date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-04-29 15:30:00,6.78,6.79,6.78,6.79,144000.0,6.247,6.2562,6.247,6.2562,144000.0
2011-04-29 15:40:00,6.79,6.79,6.78,6.78,16800.0,6.2562,6.2562,6.247,6.247,16800.0
2011-04-29 15:50:00,6.79,6.8,6.78,6.79,122400.0,6.2562,6.2654,6.247,6.2562,122400.0
2011-05-02 09:30:00,6.9,6.95,6.86,6.86,652800.0,6.3575,6.4036,6.3207,6.3207,652800.0
2011-05-02 09:40:00,6.85,6.85,6.82,6.83,184800.0,6.3115,6.3115,6.2838,6.2931,184800.0
2011-05-02 09:50:00,6.83,6.86,6.83,6.85,60000.0,6.2931,6.3207,6.2931,6.3115,60000.0
2011-05-02 10:00:00,6.87,6.87,6.84,6.84,28800.0,6.3299,6.3299,6.3023,6.3023,28800.0
2011-05-02 10:10:00,6.84,6.86,6.84,6.85,31200.0,6.3023,6.3207,6.3023,6.3115,31200.0
2011-05-02 10:20:00,6.86,6.88,6.86,6.88,40800.0,6.3207,6.3391,6.3207,6.3391,40800.0
2011-05-02 10:30:00,6.89,6.89,6.88,6.88,64800.0,6.3483,6.3483,6.3391,6.3391,64800.0
2011-05-02 10:40:00,6.87,6.87,6.87,6.87,16800.0,6.3299,6.3299,6.3299,6.3299,16800.0
2011-05-02 10:50:00,6.87,6.87,6.87,6.87,40800.0,6.3299,6.3299,6.3299,6.3299,40800.0
2011-05-02 11:00:00,6.87,6.88,6.87,6.88,60000.0,6.3299,6.3391,6.3299,6.3391,60000.0
2011-05-02 11:10:00,6.88,6.89,6.88,6.89,40800.0,6.3391,6.3483,6.3391,6.3483,40800.0
2011-05-02 11:20:00,6.88,6.88,6.85,6.85,12000.0,6.3391,6.3391,6.3115,6.3115,12000.0
2011-05-02 11:30:00,6.84,6.84,6.84,6.84,21600.0,6.3023,6.3023,6.3023,6.3023,21600.0
2011-05-02 11:40:00,6.83,6.84,6.82,6.82,21600.0,6.2931,6.3023,6.2838,6.2838,21600.0
2011-05-02 11:50:00,6.82,6.82,6.82,6.82,0.0,6.2838,6.2838,6.2838,6.2838,0.0
2011-05-02 12:00:00,6.83,6.83,6.82,6.83,31200.0,6.2931,6.2931,6.2838,6.2931,31200.0
2011-05-02 12:10:00,6.83,6.83,6.83,6.83,4800.0,6.2931,6.2931,6.2931,6.2931,4800.0
2011-05-02 12:20:00,6.81,6.81,6.79,6.8,12000.0,6.2746,6.2746,6.2562,6.2654,12000.0
2011-05-02 12:30:00,6.77,6.79,6.77,6.79,172800.0,6.2378,6.2562,6.2378,6.2562,172800.0
2011-05-02 12:40:00,6.78,6.79,6.78,6.78,21600.0,6.247,6.2562,6.247,6.247,21600.0
2011-05-02 12:50:00,6.79,6.79,6.79,6.79,156000.0,6.2562,6.2562,6.2562,6.2562,156000.0
2011-05-02 13:00:00,6.78,6.8,6.78,6.8,12000.0,6.247,6.2654,6.247,6.2654,12000.0
2011-05-02 13:10:00,6.8,6.8,6.8,6.8,0.0,6.2654,6.2654,6.2654,6.2654,0.0
2011-05-02 13:20:00,6.81,6.81,6.81,6.81,9600.0,6.2746,6.2746,6.2746,6.2746,9600.0
2011-05-02 13:30:00,6.82,6.82,6.81,6.81,31200.0,6.2838,6.2838,6.2746,6.2746,31200.0
2011-05-02 13:40:00,6.81,6.81,6.81,6.81,0.0,6.2746,6.2746,6.2746,6.2746,0.0
2011-05-02 13:50:00,6.8,6.8,6.8,6.8,57600.0,6.2654,6.2654,6.2654,6.2654,57600.0
2011-05-02 14:00:00,6.8,6.82,6.8,6.81,26400.0,6.2654,6.2838,6.2654,6.2746,26400.0
2011-05-02 14:10:00,6.82,6.83,6.82,6.83,9600.0,6.2838,6.2931,6.2838,6.2931,9600.0
2011-05-02 14:20:00,6.83,6.83,6.82,6.82,14400.0,6.2931,6.2931,6.2838,6.2838,14400.0
2011-05-02 14:30:00,6.81,6.81,6.81,6.81,7200.0,6.2746,6.2746,6.2746,6.2746,7200.0
2011-05-02 14:40:00,6.8,6.8,6.8,6.8,43200.0,6.2654,6.2654,6.2654,6.2654,43200.0
2011-05-02 14:50:00,6.79,6.79,6.77,6.77,28800.0,6.2562,6.2562,6.2378,6.2378,28800.0
2011-05-02 15:00:00,6.78,6.8,6.78,6.79,280800.0,6.247,6.2654,6.247,6.2562,280800.0
2011-05-02 15:10:00,6.79,6.79,6.78,6.78,28800.0,6.2562,6.2562,6.247,6.247,28800.0
2011-05-02 15:20:00,6.77,6.79,6.77,6.77,74400.0,6.2378,6.2562,6.2378,6.2378,74400.0
2011-05-02 15:30:00,6.76,6.76,6.75,6.75,33600.0,6.2286,6.2286,6.2193,6.2193,33600.0
2011-05-02 15:40:00,6.76,6.77,6.74,6.77,146400.0,6.2286,6.2378,6.2101,6.2378,146400.0
2011-05-02 15:50:00,6.77,6.79,6.77,6.78,175200.0,6.2378,6.2562,6.2378,6.247,175200.0
2011-05-03 09:30:00,6.77,6.78,6.76,6.77,204000.0,6.2378,6.247,6.2286,6.2378,204000.0
2011-05-03 09:40:00,6.76,6.76,6.74,6.76,38400.0,6.2286,6.2286,6.2101,6.2286,38400.0
2011-05-03 09:50:00,6.78,6.78,6.78,6.78,12000.0,6.247,6.247,6.247,6.247,12000.0
2011-05-03 10:00:00,6.81,6.82,6.81,6.82,45600.0,6.2746,6.2838,6.2746,6.2838,45600.0
2011-05-03 10:10:00,6.8,6.8,6.79,6.79,21600.0,6.2654,6.2654,6.2562,6.2562,21600.0
2011-05-03 10:20:00,6.8,6.8,6.8,6.8,19200.0,6.2654,6.2654,6.2654,6.2654,19200.0
2011-05-03 10:30:00,6.79,6.79,6.79,6.79,2400.0,6.2562,6.2562,6.2562,6.2562,2400.0
2011-05-03 10:40:00,6.78,6.78,6.76,6.78,38400.0,6.247,6.247,6.2286,6.247,38400.0
2011-05-03 10:50:00,6.78,6.78,6.77,6.77,14400.0,6.247,6.247,6.2378,6.2378,14400.0
2011-05-03 11:00:00,6.78,6.78,6.77,6.77,12000.0,6.247,6.247,6.2378,6.2378,12000.0
2011-05-03 11:10:00,6.77,6.8,6.77,6.79,60000.0,6.2378,6.2654,6.2378,6.2562,60000.0
2011-05-03 11:20:00,6.81,6.81,6.81,6.81,2400.0,6.2746,6.2746,6.2746,6.2746,2400.0
2011-05-03 11:30:00,6.81,6.83,6.81,6.83,12000.0,6.2746,6.2931,6.2746,6.2931,12000.0
2011-05-03 11:40:00,6.82,6.84,6.82,6.83,16800.0,6.2838,6.3023,6.2838,6.2931,16800.0
2011-05-03 11:50:00,6.81,6.82,6.81,6.82,24000.0,6.2746,6.2838,6.2746,6.2838,24000.0
2011-05-03 12:00:00,6.82,6.82,6.82,6.82,2400.0,6.2838,6.2838,6.2838,6.2838,2400.0
2011-05-03 12:10:00,6.82,6.82,6.82,6.82,0.0,6.2838,6.2838,6.2838,6.2838,0.0
2011-05-03 12:20:00,6.82,6.82,6.82,6.82,4800.0,6.2838,6.2838,6.2838,6.2838,4800.0
2011-05-03 12:30:00,6.82,6.82,6.81,6.81,60000.0,6.2838,6.2838,6.2746,6.2746,60000.0
2011-05-03 12:40:00,6.81,6.81,6.81,6.81,0.0,6.2746,6.2746,6.2746,6.2746,0.0
2011-05-03 12:50:00,6.79,6.79,6.79,6.79,14400.0,6.2562,6.2562,6.2562,6.2562,14400.0
2011-05-03 13:00:00,6.78,6.78,6.76,6.77,16800.0,6.247,6.247,6.2286,6.2378,16800.0
2011-05-03 13:10:00,6.78,6.78,6.78,6.78,2400.0,6.247,6.247,6.247,6.247,2400.0
2011-05-03 13:20:00,6.78,6.78,6.76,6.76,4800.0,6.247,6.247,6.2286,6.2286,4800.0
2011-05-03 13:30:00,6.75,6.77,6.75,6.77,45600.0,6.2193,6.2378,6.2193,6.2378,45600.0
2011-05-03 13:40:00,6.77,6.77,6.73,6.75,72000.0,6.2378,6.2378,6.2009,6.2193,72000.0
2011-05-03 13:50:00,6.74,6.74,6.73,6.74,40800.0,6.2101,6.2101,6.2009,6.2101,40800.0
2011-05-03 14:00:00,6.73,6.74,6.72,6.72,12000.0,6.2009,6.2101,6.1917,6.1917,12000.0
2011-05-03 14:10:00,6.71,6.72,6.7,6.72,64800.0,6.1825,6.1917,6.1733,6.1917,64800.0
2011-05-03 14:20:00,6.72,6.72,6.71,6.71,122400.0,6.1917,6.1917,6.1825,6.1825,122400.0
2011-05-03 14:30:00,6.73,6.73,6.73,6.73,2400.0,6.2009,6.2009,6.2009,6.2009,2400.0
2011-05-03 14:40:00,6.71,6.72,6.71,6.72,21600.0,6.1825,6.1917,6.1825,6.1917,21600.0
2011-05-03 14:50:00,6.69,6.7,6.69,6.7,9600.0,6.1641,6.1733,6.1641,6.1733,9600.0
2011-05-03 15:00:00,6.71,6.73,6.71,6.73,12000.0,6.1825,6.2009,6.1825,6.2009,12000.0
2011-05-03 15:10:00,6.73,6.73,6.73,6.73,7200.0,6.2009,6.2009,6.2009,6.2009,7200.0
2011-05-03 15:20:00,6.73,6.75,6.73,6.75,7200.0,6.2009,6.2193,6.2009,6.2193,7200.0
2011-05-03 15:30:00,6.75,6.76,6.75,6.75,33600.0,6.2193,6.2286,6.2193,6.2193,33600.0
2011-05-03 15:40:00,6.74,6.76,6.74,6.76,12000.0,6.2101,6.2286,6.2101,6.2286,12000.0
2011-05-03 15:50:00,6.76,6.78,6.76,6.78,12000.0,6.2286,6.247,6.2286,6.247,12000.0
2011-05-04 09:30:00,6.75,6.77,6.75,6.76,172800.0,6.2193,6.2378,6.2193,6.2286,172800.0
2011-05-04 09:40:00,6.75,6.75,6.72,6.74,74400.0,6.2193,6.2193,6.1917,6.2101,74400.0
2011-05-04 09:50:00,6.73,6.75,6.7,6.7,64800.0,6.2009,6.2193,6.1733,6.1733,64800.0
2011-05-04 10:00:00,6.7,6.7,6.59,6.59,266400.0,6.1733,6.1733,6.0719,6.0719,266400.0
2011-05-04 10:10:00,6.59,6.65,6.59,6.65,108000.0,6.0719,6.1272,6.0719,6.1272,108000.0
2011-05-04 10:20:00,6.65,6.65,6.63,6.63,36000.0,6.1272,6.1272,6.1088,6.1088,36000.0
2011-05-04 10:30:00,6.63,6.65,6.63,6.63,43200.0,6.1088,6.1272,6.1088,6.1088,43200.0
2011-05-04 10:40:00,6.64,6.64,6.6,6.6,38400.0,6.118,6.118,6.0811,6.0811,38400.0
2011-05-04 10:50:00,6.6,6.6,6.6,6.6,0.0,6.0811,6.0811,6.0811,6.0811,0.0
2011-05-04 11:00:00,6.65,6.65,6.63,6.63,28800.0,6.1272,6.1272,6.1088,6.1088,28800.0
2011-05-04 11:10:00,6.61,6.61,6.57,6.58,45600.0,6.0903,6.0903,6.0535,6.0627,45600.0
2011-05-04 11:20:00,6.59,6.6,6.58,6.6,28800.0,6.0719,6.0811,6.0627,6.0811,28800.0
2011-05-04 11:30:00,6.6,6.6,6.6,6.6,2400.0,6.0811,6.0811,6.0811,6.0811,2400.0
2011-05-04 11:40:00,6.6,6.61,6.6,6.61,7200.0,6.0811,6.0903,6.0811,6.0903,7200.0
2011-05-04 11:50:00,6.61,6.61,6.6,6.6,14400.0,6.0903,6.0903,6.0811,6.0811,14400.0
2011-05-04 12:00:00,6.62,6.63,6.62,6.63,31200.0,6.0996,6.1088,6.0996,6.1088,31200.0
2011-05-04 12:10:00,6.62,6.62,6.62,6.62,14400.0,6.0996,6.0996,6.0996,6.0996,14400.0
2011-05-04 12:20:00,6.59,6.59,6.57,6.57,64800.0,6.0719,6.0719,6.0535,6.0535,64800.0
2011-05-04 12:30:00,6.57,6.57,6.57,6.57,0.0,6.0535,6.0535,6.0535,6.0535,0.0
2011-05-04 12:40:00,6.59,6.59,6.58,6.58,7200.0,6.0719,6.0719,6.0627,6.0627,7200.0
2011-05-04 12:50:00,6.59,6.59,6.57,6.57,7200.0,6.0719,6.0719,6.0535,6.0535,7200.0
2011-05-04 13:00:00,6.61,6.61,6.61,6.61,31200.0,6.0903,6.0903,6.0903,6.0903,31200.0
2011-05-04 13:10:00,6.61,6.63,6.61,6.63,31200.0,6.0903,6.1088,6.0903,6.1088,31200.0
2011-05-04 13:20:00,6.64,6.65,6.64,6.64,40800.0,6.118,6.1272,6.118,6.118,40800.0
2011-05-04 13:30:00,6.64,6.65,6.64,6.65,7200.0,6.118,6.1272,6.118,6.1272,7200.0
2011-05-04 13:40:00,6.65,6.65,6.64,6.64,48000.0,6.1272,6.1272,6.118,6.118,48000.0
2011-05-04 13:50:00,6.64,6.66,6.64,6.66,9600.0,6.118,6.1364,6.118,6.1364,9600.0
2011-05-04 14:00:00,6.64,6.65,6.63,6.63,88800.0,6.118,6.1272,6.1088,6.1088,88800.0
2011-05-04 14:10:00,6.65,6.67,6.65,6.67,40800.0,6.1272,6.1456,6.1272,6.1456,40800.0
2011-05-04 14:20:00,6.67,6.69,6.67,6.67,328800.0,6.1456,6.1641,6.1456,6.1456,328800.0
2011-05-04 14:30:00,6.67,6.67,6.67,6.67,4800.0,6.1456,6.1456,6.1456,6.1456,4800.0
2011-05-04 14:40:00,6.68,6.68,6.67,6.67,19200.0,6.1548,6.1548,6.1456,6.1456,19200.0
2011-05-04 14:50:00,6.67,6.68,6.65,6.65,12000.0,6.1456,6.1548,6.1272,6.1272,12000.0
2011-05-04 15:00:00,6.66,6.67,6.63,6.63,60000.0,6.1364,6.1456,6.1088,6.1088,60000.0
2011-05-04 15:10:00,6.63,6.65,6.62,6.65,84000.0,6.1088,6.1272,6.0996,6.1272,84000.0
2011-05-04 15:20:00,6.65,6.65,6.65,6.65,7200.0,6.1272,6.1272,6.1272,6.1272,7200.0
2011-05-04 15:30:00,6.67,6.67,6.65,6.66,21600.0,6.1456,6.1456,6.1272,6.1364,21600.0
2011-05-04 15:40:00,6.66,6.66,6.65,6.65,50400.0,6.1364,6.1364,6.1272,6.1272,50400.0
2011-05-04 15:50:00,6.65,6.65,6.64,6.64,84000.0,6.1272,6.1272,6.118,6.118,84000.0
2011-05-05 09:30:00,6.56,6.59,6.53,6.54,384000.0,6.0443,6.0719,6.0166,6.0258,384000.0
2011-05-05 09:40:00,6.55,6.58,6.55,6.57,144000.0,6.0351,6.0627,6.0351,6.0535,144000.0
2011-05-05 09:50:00,6.57,6.57,6.54,6.56,50400.0,6.0535,6.0535,6.0258,6.0443,50400.0
2011-05-05 10:00:00,6.6,6.6,6.57,6.57,69600.0,6.0811,6.0811,6.0535,6.0535,69600.0
2011-05-05 10:10:00,6.57,6.57,6.52,6.52,26400.0,6.0535,6.0535,6.0074,6.0074,26400.0
2011-05-05 10:20:00,6.52,6.54,6.52,6.54,79200.0,6.0074,6.0258,6.0074,6.0258,79200.0
2011-05-05 10:30:00,6.52,6.55,6.52,6.55,31200.0,6.0074,6.0351,6.0074,6.0351,31200.0
2011-05-05 10:40:00,6.55,6.55,6.54,6.54,69600.0,6.0351,6.0351,6.0258,6.0258,69600.0
2011-05-05 10:50:00,6.51,6.52,6.51,6.52,9600.0,5.9982,6.0074,5.9982,6.0074,9600.0
2011-05-05 11:00:00,6.52,6.53,6.47,6.47,67200.0,6.0074,6.0166,5.9614,5.9614,67200.0
2011-05-05 11:10:00,6.47,6.48,6.46,6.48,129600.0,5.9614,5.9706,5.9521,5.9706,129600.0
2011-05-05 11:20:00,6.5,6.5,6.5,6.5,4800.0,5.989,5.989,5.989,5.989,4800.0
2011-05-05 11:30:00,6.5,6.53,6.5,6.53,28800.0,5.989,6.0166,5.989,6.0166,28800.0
2011-05-05 11:40:00,6.55,6.58,6.55,6.57,76800.0,6.0351,6.0627,6.0351,6.0535,76800.0
2011-05-05 11:50:00,6.57,6.58,6.57,6.58,31200.0,6.0535,6.0627,6.0535,6.0627,31200.0
2011-05-05 12:00:00,6.61,6.61,6.61,6.61,7200.0,6.0903,6.0903,6.0903,6.0903,7200.0
2011-05-05 12:10:00,6.61,6.61,6.6,6.6,57600.0,6.0903,6.0903,6.0811,6.0811,57600.0
2011-05-05 12:20:00,6.59,6.61,6.59,6.61,26400.0,6.0719,6.0903,6.0719,6.0903,26400.0
2011-05-05 12:30:00,6.6,6.6,6.6,6.6,26400.0,6.0811,6.0811,6.0811,6.0811,26400.0
2011-05-05 12:40:00,6.6,6.6,6.6,6.6,0.0,6.0811,6.0811,6.0811,6.0811,0.0
2011-05-05 12:50:00,6.6,6.6,6.6,6.6,0.0,6.0811,6.0811,6.0811,6.0811,0.0
2011-05-05 13:00:00,6.6,6.6,6.6,6.6,0.0,6.0811,6.0811,6.0811,6.0811,0.0
2011-05-05 13:10:00,6.6,6.6,6.6,6.6,4800.0,6.0811,6.0811,6.0811,6.0811,4800.0
2011-05-05 13:20:00,6.6,6.6,6.58,6.58,26400.0,6.0811,6.0811,6.0627,6.0627,26400.0
2011-05-05 13:30:00,6.57,6.57,6.55,6.55,9600.0,6.0535,6.0535,6.0351,6.0351,9600.0
2011-05-05 13:40:00,6.54,6.55,6.54,6.55,14400.0,6.0258,6.0351,6.0258,6.0351,14400.0
2011-05-05 13:50:00,6.54,6.54,6.54,6.54,21600.0,6.0258,6.0258,6.0258,6.0258,21600.0
2011-05-05 14:00:00,6.54,6.54,6.54,6.54,9600.0,6.0258,6.0258,6.0258,6.0258,9600.0
2011-05-05 14:10:00,6.52,6.54,6.52,6.54,7200.0,6.0074,6.0258,6.0074,6.0258,7200.0
2011-05-05 14:20:00,6.54,6.54,6.54,6.54,0.0,6.0258,6.0258,6.0258,6.0258,0.0
2011-05-05 14:30:00,6.59,6.59,6.59,6.59,4800.0,6.0719,6.0719,6.0719,6.0719,4800.0
2011-05-05 14:40:00,6.58,6.58,6.58,6.58,19200.0,6.0627,6.0627,6.0627,6.0627,19200.0
2011-05-05 14:50:00,6.54,6.54,6.54,6.54,2400.0,6.0258,6.0258,6.0258,6.0258,2400.0
2011-05-05 15:00:00,6.51,6.51,6.48,6.48,9600.0,5.9982,5.9982,5.9706,5.9706,9600.0
2011-05-05 15:10:00,6.46,6.46,6.39,6.44,326400.0,5.9521,5.9521,5.8876,5.9337,326400.0
2011-05-05 15:20:00,6.41,6.41,6.33,6.34,196800.0,5.9061,5.9061,5.8324,5.8416,196800.0
2011-05-05 15:30:00,6.34,6.4,6.34,6.39,268800.0,5.8416,5.8969,5.8416,5.8876,268800.0
2011-05-05 15:40:00,6.39,6.44,6.38,6.43,232800.0,5.8876,5.9337,5.8784,5.9245,232800.0
2011-05-05 15:50:00,6.43,6.44,6.41,6.43,136800.0,5.9245,5.9337,5.9061,5.9245,136800.0
2011-05-06 09:30:00,6.6,6.67,6.59,6.65,364800.0,6.0811,6.1456,6.0719,6.1272,364800.0
2011-05-06 09:40:00,6.65,6.65,6.62,6.63,208800.0,6.1272,6.1272,6.0996,6.1088,208800.0
2011-05-06 09:50:00,6.63,6.63,6.61,6.63,144000.0,6.1088,6.1088,6.0903,6.1088,144000.0
2011-05-06 10:00:00,6.64,6.64,6.62,6.62,50400.0,6.118,6.118,6.0996,6.0996,50400.0
2011-05-06 10:10:00,6.64,6.65,6.64,6.65,72000.0,6.118,6.1272,6.118,6.1272,72000.0
2011-05-06 10:20:00,6.66,6.67,6.66,6.67,55200.0,6.1364,6.1456,6.1364,6.1456,55200.0
2011-05-06 10:30:00,6.67,6.67,6.66,6.67,55200.0,6.1456,6.1456,6.1364,6.1456,55200.0
2011-05-06 10:40:00,6.68,6.68,6.65,6.65,81600.0,6.1548,6.1548,6.1272,6.1272,81600.0
2011-05-06 10:50:00,6.65,6.66,6.64,6.66,31200.0,6.1272,6.1364,6.118,6.1364,31200.0
2011-05-06 11:00:00,6.65,6.67,6.65,6.67,24000.0,6.1272,6.1456,6.1272,6.1456,24000.0
2011-05-06 11:10:00,6.67,6.71,6.67,6.7,136800.0,6.1456,6.1825,6.1456,6.1733,136800.0
2011-05-06 11:20:00,6.7,6.7,6.69,6.69,28800.0,6.1733,6.1733,6.1641,6.1641,28800.0
2011-05-06 11:30:00,6.69,6.69,6.68,6.68,16800.0,6.1641,6.1641,6.1548,6.1548,16800.0
2011-05-06 11:40:00,6.68,6.69,6.68,6.69,40800.0,6.1548,6.1641,6.1548,6.1641,40800.0
2011-05-06 11:50:00,6.69,6.69,6.66,6.67,122400.0,6.1641,6.1641,6.1364,6.1456,122400.0
2011-05-06 12:00:00,6.68,6.68,6.63,6.63,201600.0,6.1548,6.1548,6.1088,6.1088,201600.0
2011-05-06 12:10:00,6.63,6.65,6.61,6.61,352800.0,6.1088,6.1272,6.0903,6.0903,352800.0
2011-05-06 12:20:00,6.62,6.63,6.62,6.63,88800.0,6.0996,6.1088,6.0996,6.1088,88800.0
2011-05-06 12:30:00,6.62,6.62,6.62,6.62,52800.0,6.0996,6.0996,6.0996,6.0996,52800.0
2011-05-06 12:40:00,6.59,6.59,6.56,6.56,45600.0,6.0719,6.0719,6.0443,6.0443,45600.0
2011-05-06 12:50:00,6.57,6.58,6.57,6.58,79200.0,6.0535,6.0627,6.0535,6.0627,79200.0
2011-05-06 13:00:00,6.6,6.61,6.59,6.61,50400.0,6.0811,6.0903,6.0719,6.0903,50400.0
2011-05-06 13:10:00,6.6,6.6,6.54,6.54,364800.0,6.0811,6.0811,6.0258,6.0258,364800.0
2011-05-06 13:20:00,6.51,6.54,6.5,6.53,228000.0,5.9982,6.0258,5.989,6.0166,228000.0
2011-05-06 13:30:00,6.55,6.55,6.55,6.55,4800.0,6.0351,6.0351,6.0351,6.0351,4800.0
2011-05-06 13:40:00,6.56,6.56,6.53,6.53,67200.0,6.0443,6.0443,6.0166,6.0166,67200.0
2011-05-06 13:50:00,6.54,6.55,6.54,6.55,38400.0,6.0258,6.0351,6.0258,6.0351,38400.0
2011-05-06 14:00:00,6.52,6.52,6.52,6.52,14400.0,6.0074,6.0074,6.0074,6.0074,14400.0
2011-05-06 14:10:00,6.55,6.58,6.55,6.58,36000.0,6.0351,6.0627,6.0351,6.0627,36000.0
2011-05-06 14:20:00,6.56,6.56,6.54,6.54,48000.0,6.0443,6.0443,6.0258,6.0258,48000.0
2011-05-06 14:30:00,6.52,6.52,6.47,6.47,96000.0,6.0074,6.0074,5.9614,5.9614,96000.0
2011-05-06 14:40:00,6.48,6.5,6.48,6.48,74400.0,5.9706,5.989,5.9706,5.9706,74400.0
2011-05-06 14:50:00,6.47,6.5,6.47,6.49,187200.0,5.9614,5.989,5.9614,5.9798,187200.0
2011-05-06 15:00:00,6.49,6.51,6.49,6.51,86400.0,5.9798,5.9982,5.9798,5.9982,86400.0
2011-05-06 15:10:00,6.52,6.53,6.52,6.53,26400.0,6.0074,6.0166,6.0074,6.0166,26400.0
2011-05-06 15:20:00,6.52,6.53,6.5,6.5,52800.0,6.0074,6.0166,5.989,5.989,52800.0
2011-05-06 15:30:00,6.5,6.53,6.5,6.53,110400.0,5.989,6.0166,5.989,6.0166,110400.0
2011-05-06 15:40:00,6.53,6.56,6.53,6.56,64800.0,6.0166,6.0443,6.0166,6.0443,64800.0
2011-05-06 15:50:00,6.53,6.53,6.51,6.52,115200.0,6.0166,6.0166,5.9982,6.0074,115200.0
2011-05-09 09:30:00,6.53,6.55,6.52,6.53,206400.0,6.0166,6.0351,6.0074,6.0166,206400.0
2011-05-09 09:40:00,6.53,6.56,6.53,6.56,7200.0,6.0166,6.0443,6.0166,6.0443,7200.0
2011-05-09 09:50:00,6.55,6.55,6.52,6.54,16800.0,6.0351,6.0351,6.0074,6.0258,16800.0
2011-05-09 10:00:00,6.54,6.54,6.54,6.54,2400.0,6.0258,6.0258,6.0258,6.0258,2400.0
2011-05-09 10:10:00,6.56,6.56,6.53,6.53,14400.0,6.0443,6.0443,6.0166,6.0166,14400.0
2011-05-09 10:20:00,6.52,6.53,6.52,6.53,7200.0,6.0074,6.0166,6.0074,6.0166,7200.0
2011-05-09 10:30:00,6.53,6.53,6.53,6.53,0.0,6.0166,6.0166,6.0166,6.0166,0.0
2011-05-09 10:40:00,6.5,6.51,6.5,6.51,36000.0,5.989,5.9982,5.989,5.9982,36000.0
2011-05-09 10:50:00,6.53,6.53,6.53,6.53,2400.0,6.0166,6.0166,6.0166,6.0166,2400.0
2011-05-09 11:00:00,6.54,6.54,6.54,6.54,12000.0,6.0258,6.0258,6.0258,6.0258,12000.0
2011-05-09 11:10:00,6.54,6.54,6.54,6.54,0.0,6.0258,6.0258,6.0258,6.0258,0.0
2011-05-09 11:20:00,6.54,6.54,6.54,6.54,45600.0,6.0258,6.0258,6.0258,6.0258,45600.0
2011-05-09 11:30:00,6.54,6.54,6.54,6.54,2400.0,6.0258,6.0258,6.0258,6.0258,2400.0
2011-05-09 11:40:00,6.54,6.54,6.54,6.54,0.0,6.0258,6.0258,6.0258,6.0258,0.0
2011-05-09 11:50:00,6.55,6.58,6.55,6.58,57600.0,6.0351,6.0627,6.0351,6.0627,57600.0
2011-05-09 12:00:00,6.59,6.61,6.59,6.61,14400.0,6.0719,6.0903,6.0719,6.0903,14400.0
2011-05-09 12:10:00,6.62,6.65,6.62,6.64,14400.0,6.0996,6.1272,6.0996,6.118,14400.0
2011-05-09 12:20:00,6.64,6.64,6.64,6.64,2400.0,6.118,6.118,6.118,6.118,2400.0
2011-05-09 12:30:00,6.62,6.63,6.62,6.63,9600.0,6.0996,6.1088,6.0996,6.1088,9600.0
2011-05-09 12:40:00,6.63,6.63,6.63,6.63,9600.0,6.1088,6.1088,6.1088,6.1088,9600.0
2011-05-09 12:50:00,6.63,6.63,6.61,6.61,33600.0,6.1088,6.1088,6.0903,6.0903,33600.0
2011-05-09 13:00:00,6.61,6.61,6.61,6.61,0.0,6.0903,6.0903,6.0903,6.0903,0.0
2011-05-09 13:10:00,6.62,6.62,6.62,6.62,4800.0,6.0996,6.0996,6.0996,6.0996,4800.0
2011-05-09 13:20:00,6.6,6.61,6.6,6.61,9600.0,6.0811,6.0903,6.0811,6.0903,9600.0
2011-05-09 13:30:00,6.62,6.62,6.62,6.62,26400.0,6.0996,6.0996,6.0996,6.0996,26400.0
2011-05-09 13:40:00,6.62,6.62,6.62,6.62,0.0,6.0996,6.0996,6.0996,6.0996,0.0
2011-05-09 13:50:00,6.63,6.63,6.63,6.63,4800.0,6.1088,6.1088,6.1088,6.1088,4800.0
2011-05-09 14:00:00,6.62,6.62,6.61,6.62,122400.0,6.0996,6.0996,6.0903,6.0996,122400.0
2011-05-09 14:10:00,6.63,6.63,6.62,6.62,19200.0,6.1088,6.1088,6.0996,6.0996,19200.0
2011-05-09 14:20:00,6.62,6.62,6.61,6.61,98400.0,6.0996,6.0996,6.0903,6.0903,98400.0
2011-05-09 14:30:00,6.62,6.63,6.62,6.63,67200.0,6.0996,6.1088,6.0996,6.1088,67200.0
2011-05-09 14:40:00,6.65,6.65,6.62,6.62,43200.0,6.1272,6.1272,6.0996,6.0996,43200.0
2011-05-09 14:50:00,6.62,6.62,6.61,6.61,36000.0,6.0996,6.0996,6.0903,6.0903,36000.0
2011-05-09 15:00:00,6.61,6.61,6.61,6.61,2400.0,6.0903,6.0903,6.0903,6.0903,2400.0
2011-05-09 15:10:00,6.61,6.61,6.61,6.61,0.0,6.0903,6.0903,6.0903,6.0903,0.0
2011-05-09 15:20:00,6.61,6.63,6.61,6.63,9600.0,6.0903,6.1088,6.0903,6.1088,9600.0
2011-05-09 15:30:00,6.62,6.62,6.59,6.6,16800.0,6.0996,6.0996,6.0719,6.0811,16800.0
2011-05-09 15:40:00,6.61,6.62,6.6,6.62,12000.0,6.0903,6.0996,6.0811,6.0996,12000.0
2011-05-09 15:50:00,6.61,6.62,6.59,6.59,69600.0,6.0903,6.0996,6.0719,6.0719,69600.0
2011-05-10 09:30:00,6.64,6.64,6.62,6.62,256800.0,6.118,6.118,6.0996,6.0996,256800.0
2011-05-10 09:40:00,6.63,6.65,6.62,6.65,93600.0,6.1088,6.1272,6.0996,6.1272,93600.0
2011-05-10 09:50:00,6.65,6.65,6.64,6.65,21600.0,6.1272,6.1272,6.118,6.1272,21600.0
2011-05-10 10:00:00,6.67,6.67,6.66,6.66,148800.0,6.1456,6.1456,6.1364,6.1364,148800.0
2011-05-10 10:10:00,6.67,6.67,6.67,6.67,67200.0,6.1456,6.1456,6.1456,6.1456,67200.0
2011-05-10 10:20:00,6.68,6.7,6.68,6.68,151200.0,6.1548,6.1733,6.1548,6.1548,151200.0
2011-05-10 10:30:00,6.69,6.69,6.69,6.69,28800.0,6.1641,6.1641,6.1641,6.1641,28800.0
2011-05-10 10:40:00,6.68,6.69,6.68,6.69,79200.0,6.1548,6.1641,6.1548,6.1641,79200.0
2011-05-10 10:50:00,6.69,6.69,6.69,6.69,4800.0,6.1641,6.1641,6.1641,6.1641,4800.0
2011-05-10 11:00:00,6.7,6.7,6.68,6.68,9600.0,6.1733,6.1733,6.1548,6.1548,9600.0
2011-05-10 11:10:00,6.68,6.68,6.68,6.68,2400.0,6.1548,6.1548,6.1548,6.1548,2400.0
2011-05-10 11:20:00,6.67,6.67,6.66,6.66,9600.0,6.1456,6.1456,6.1364,6.1364,9600.0
2011-05-10 11:30:00,6.66,6.66,6.66,6.66,0.0,6.1364,6.1364,6.1364,6.1364,0.0
2011-05-10 11:40:00,6.68,6.68,6.68,6.68,2400.0,6.1548,6.1548,6.1548,6.1548,2400.0
2011-05-10 11:50:00,6.68,6.68,6.68,6.68,0.0,6.1548,6.1548,6.1548,6.1548,0.0
2011-05-10 12:00:00,6.68,6.68,6.68,6.68,0.0,6.1548,6.1548,6.1548,6.1548,0.0
2011-05-10 12:10:00,6.66,6.66,6.66,6.66,4800.0,6.1364,6.1364,6.1364,6.1364,4800.0
2011-05-10 12:20:00,6.67,6.67,6.66,6.67,26400.0,6.1456,6.1456,6.1364,6.1456,26400.0
2011-05-10 12:30:00,6.67,6.67,6.67,6.67,16800.0,6.1456,6.1456,6.1456,6.1456,16800.0
2011-05-10 12:40:00,6.67,6.67,6.67,6.67,0.0,6.1456,6.1456,6.1456,6.1456,0.0
2011-05-10 12:50:00,6.67,6.67,6.67,6.67,0.0,6.1456,6.1456,6.1456,6.1456,0.0
2011-05-10 13:00:00,6.66,6.66,6.66,6.66,21600.0,6.1364,6.1364,6.1364,6.1364,21600.0
2011-05-10 13:10:00,6.66,6.66,6.66,6.66,103200.0,6.1364,6.1364,6.1364,6.1364,103200.0
2011-05-10 13:20:00,6.66,6.67,6.66,6.67,120000.0,6.1364,6.1456,6.1364,6.1456,120000.0
2011-05-10 13:30:00,6.66,6.67,6.66,6.67,19200.0,6.1364,6.1456,6.1364,6.1456,19200.0
2011-05-10 13:40:00,6.67,6.67,6.67,6.67,0.0,6.1456,6.1456,6.1456,6.1456,0.0
2011-05-10 13:50:00,6.66,6.66,6.66,6.66,9600.0,6.1364,6.1364,6.1364,6.1364,9600.0
2011-05-10 14:00:00,6.67,6.67,6.67,6.67,4800.0,6.1456,6.1456,6.1456,6.1456,4800.0
2011-05-10 14:10:00,6.67,6.67,6.67,6.67,0.0,6.1456,6.1456,6.1456,6.1456,0.0
2011-05-10 14:20:00,6.67,6.67,6.67,6.67,0.0,6.1456,6.1456,6.1456,6.1456,0.0
2011-05-10 14:30:00,6.69,6.7,6.69,6.7,93600.0,6.1641,6.1733,6.1641,6.1733,93600.0
2011-05-10 14:40:00,6.7,6.72,6.7,6.71,100800.0,6.1733,6.1917,6.1733,6.1825,100800.0
2011-05-10 14:50:00,6.72,6.72,6.72,6.72,19200.0,6.1917,6.1917,6.1917,6.1917,19200.0
2011-05-10 15:00:00,6.72,6.72,6.72,6.72,31200.0,6.1917,6.1917,6.1917,6.1917,31200.0
2011-05-10 15:10:00,6.73,6.74,6.73,6.74,244800.0,6.2009,6.2101,6.2009,6.2101,244800.0
2011-05-10 15:20:00,6.74,6.75,6.74,6.74,62400.0,6.2101,6.2193,6.2101,6.2101,62400.0
2011-05-10 15:30:00,6.73,6.74,6.73,6.74,69600.0,6.2009,6.2101,6.2009,6.2101,69600.0
2011-05-10 15:40:00,6.72,6.73,6.72,6.72,24000.0,6.1917,6.2009,6.1917,6.1917,24000.0
2011-05-10 15:50:00,6.72,6.72,6.7,6.71,67200.0,6.1917,6.1917,6.1733,6.1825,67200.0
2011-05-11 09:30:00,6.67,6.68,6.63,6.65,184800.0,6.1456,6.1548,6.1088,6.1272,184800.0
2011-05-11 09:40:00,6.64,6.64,6.64,6.64,81600.0,6.118,6.118,6.118,6.118,81600.0
2011-05-11 09:50:00,6.65,6.67,6.65,6.65,43200.0,6.1272,6.1456,6.1272,6.1272,43200.0
2011-05-11 10:00:00,6.63,6.63,6.62,6.63,84000.0,6.1088,6.1088,6.0996,6.1088,84000.0
2011-05-11 10:10:00,6.61,6.63,6.61,6.63,72000.0,6.0903,6.1088,6.0903,6.1088,72000.0
2011-05-11 10:20:00,6.62,6.62,6.62,6.62,9600.0,6.0996,6.0996,6.0996,6.0996,9600.0
2011-05-11 10:30:00,6.6,6.61,6.59,6.59,55200.0,6.0811,6.0903,6.0719,6.0719,55200.0
2011-05-11 10:40:00,6.6,6.62,6.6,6.62,60000.0,6.0811,6.0996,6.0811,6.0996,60000.0
2011-05-11 10:50:00,6.6,6.63,6.6,6.62,24000.0,6.0811,6.1088,6.0811,6.0996,24000.0
2011-05-11 11:00:00,6.62,6.62,6.61,6.62,292800.0,6.0996,6.0996,6.0903,6.0996,292800.0
2011-05-11 11:10:00,6.62,6.64,6.61,6.63,55200.0,6.0996,6.118,6.0903,6.1088,55200.0
2011-05-11 11:20:00,6.63,6.63,6.63,6.63,0.0,6.1088,6.1088,6.1088,6.1088,0.0
2011-05-11 11:30:00,6.63,6.63,6.63,6.63,0.0,6.1088,6.1088,6.1088,6.1088,0.0
2011-05-11 11:40:00,6.61,6.62,6.61,6.61,12000.0,6.0903,6.0996,6.0903,6.0903,12000.0
2011-05-11 11:50:00,6.6,6.6,6.57,6.57,50400.0,6.0811,6.0811,6.0535,6.0535,50400.0
2011-05-11 12:00:00,6.55,6.56,6.53,6.54,40800.0,6.0351,6.0443,6.0166,6.0258,40800.0
2011-05-11 12:10:00,6.52,6.52,6.45,6.48,163200.0,6.0074,6.0074,5.9429,5.9706,163200.0
2011-05-11 12:20:00,6.49,6.49,6.49,6.49,43200.0,5.9798,5.9798,5.9798,5.9798,43200.0
2011-05-11 12:30:00,6.48,6.52,6.48,6.52,36000.0,5.9706,6.0074,5.9706,6.0074,36000.0
2011-05-11 12:40:00,6.51,6.51,6.49,6.49,48000.0,5.9982,5.9982,5.9798,5.9798,48000.0
2011-05-11 12:50:00,6.49,6.51,6.49,6.51,24000.0,5.9798,5.9982,5.9798,5.9982,24000.0
2011-05-11 13:00:00,6.51,6.51,6.51,6.51,0.0,5.9982,5.9982,5.9982,5.9982,0.0
2011-05-11 13:10:00,6.5,6.5,6.5,6.5,9600.0,5.989,5.989,5.989,5.989,9600.0
2011-05-11 13:20:00,6.52,6.52,6.51,6.51,9600.0,6.0074,6.0074,5.9982,5.9982,9600.0
2011-05-11 13:30:00,6.5,6.5,6.45,6.48,74400.0,5.989,5.989,5.9429,5.9706,74400.0
2011-05-11 13:40:00,6.48,6.5,6.48,6.5,14400.0,5.9706,5.989,5.9706,5.989,14400.0
2011-05-11 13:50:00,6.5,6.5,6.48,6.49,16800.0,5.989,5.989,5.9706,5.9798,16800.0
2011-05-11 14:00:00,6.49,6.5,6.49,6.49,28800.0,5.9798,5.989,5.9798,5.9798,28800.0
2011-05-11 14:10:00,6.48,6.48,6.48,6.48,2400.0,5.9706,5.9706,5.9706,5.9706,2400.0
2011-05-11 14:20:00,6.46,6.46,6.46,6.46,9600.0,5.9521,5.9521,5.9521,5.9521,9600.0
2011-05-11 14:30:00,6.47,6.49,6.47,6.49,26400.0,5.9614,5.9798,5.9614,5.9798,26400.0
2011-05-11 14:40:00,6.49,6.49,6.49,6.49,4800.0,5.9798,5.9798,5.9798,5.9798,4800.0
2011-05-11 14:50:00,6.49,6.5,6.49,6.49,21600.0,5.9798,5.989,5.9798,5.9798,21600.0
2011-05-11 15:00:00,6.49,6.49,6.49,6.49,4800.0,5.9798,5.9798,5.9798,5.9798,4800.0
2011-05-11 15:10:00,6.48,6.49,6.48,6.48,48000.0,5.9706,5.9798,5.9706,5.9706,48000.0
2011-05-11 15:20:00,6.52,6.52,6.51,6.51,26400.0,6.0074,6.0074,5.9982,5.9982,26400.0
2011-05-11 15:30:00,6.5,6.5,6.47,6.48,12000.0,5.989,5.989,5.9614,5.9706,12000.0
2011-05-11 15:40:00,6.48,6.48,6.47,6.48,16800.0,5.9706,5.9706,5.9614,5.9706,16800.0
2011-05-11 15:50:00,6.5,6.55,6.5,6.53,192000.0,5.989,6.0351,5.989,6.0166,192000.0
2011-05-12 09:30:00,6.47,6.48,6.42,6.42,144000.0,5.9614,5.9706,5.9153,5.9153,144000.0
2011-05-12 09:40:00,6.41,6.43,6.39,6.4,86400.0,5.9061,5.9245,5.8876,5.8969,86400.0
2011-05-12 09:50:00,6.42,6.42,6.41,6.42,38400.0,5.9153,5.9153,5.9061,5.9153,38400.0
2011-05-12 10:00:00,6.41,6.43,6.39,6.43,40800.0,5.9061,5.9245,5.8876,5.9245,40800.0
2011-05-12 10:10:00,6.46,6.46,6.46,6.46,2400.0,5.9521,5.9521,5.9521,5.9521,2400.0
2011-05-12 10:20:00,6.45,6.45,6.44,6.44,14400.0,5.9429,5.9429,5.9337,5.9337,14400.0
2011-05-12 10:30:00,6.47,6.47,6.45,6.45,40800.0,5.9614,5.9614,5.9429,5.9429,40800.0
2011-05-12 10:40:00,6.44,6.44,6.42,6.44,16800.0,5.9337,5.9337,5.9153,5.9337,16800.0
2011-05-12 10:50:00,6.42,6.42,6.42,6.42,21600.0,5.9153,5.9153,5.9153,5.9153,21600.0
2011-05-12 11:00:00,6.43,6.44,6.43,6.44,12000.0,5.9245,5.9337,5.9245,5.9337,12000.0
2011-05-12 11:10:00,6.44,6.44,6.44,6.44,0.0,5.9337,5.9337,5.9337,5.9337,0.0
2011-05-12 11:20:00,6.49,6.49,6.48,6.48,21600.0,5.9798,5.9798,5.9706,5.9706,21600.0
2011-05-12 11:30:00,6.49,6.5,6.49,6.5,50400.0,5.9798,5.989,5.9798,5.989,50400.0
2011-05-12 11:40:00,6.5,6.51,6.5,6.51,86400.0,5.989,5.9982,5.989,5.9982,86400.0
2011-05-12 11:50:00,6.51,6.51,6.5,6.5,21600.0,5.9982,5.9982,5.989,5.989,21600.0
2011-05-12 12:00:00,6.49,6.49,6.49,6.49,4800.0,5.9798,5.9798,5.9798,5.9798,4800.0
2011-05-12 12:10:00,6.48,6.48,6.48,6.48,38400.0,5.9706,5.9706,5.9706,5.9706,38400.0
2011-05-12 12:20:00,6.5,6.51,6.5,6.51,24000.0,5.989,5.9982,5.989,5.9982,24000.0
2011-05-12 12:30:00,6.52,6.52,6.52,6.52,45600.0,6.0074,6.0074,6.0074,6.0074,45600.0
2011-05-12 12:40:00,6.51,6.51,6.5,6.5,9600.0,5.9982,5.9982,5.989,5.989,9600.0
2011-05-12 12:50:00,6.52,6.55,6.52,6.54,79200.0,6.0074,6.0351,6.0074,6.0258,79200.0
2011-05-12 13:00:00,6.57,6.59,6.57,6.59,108000.0,6.0535,6.0719,6.0535,6.0719,108000.0
2011-05-12 13:10:00,6.58,6.62,6.58,6.62,100800.0,6.0627,6.0996,6.0627,6.0996,100800.0
2011-05-12 13:20:00,6.62,6.62,6.62,6.62,26400.0,6.0996,6.0996,6.0996,6.0996,26400.0
2011-05-12 13:30:00,6.62,6.62,6.61,6.62,64800.0,6.0996,6.0996,6.0903,6.0996,64800.0
2011-05-12 13:40:00,6.63,6.63,6.62,6.62,4800.0,6.1088,6.1088,6.0996,6.0996,4800.0
2011-05-12 13:50:00,6.63,6.64,6.62,6.62,12000.0,6.1088,6.118,6.0996,6.0996,12000.0
2011-05-12 14:00:00,6.63,6.65,6.63,6.65,52800.0,6.1088,6.1272,6.1088,6.1272,52800.0
2011-05-12 14:10:00,6.65,6.65,6.64,6.64,14400.0,6.1272,6.1272,6.118,6.118,14400.0
2011-05-12 14:20:00,6.63,6.63,6.62,6.63,72000.0,6.1088,6.1088,6.0996,6.1088,72000.0
2011-05-12 14:30:00,6.62,6.62,6.62,6.62,2400.0,6.0996,6.0996,6.0996,6.0996,2400.0
2011-05-12 14:40:00,6.62,6.64,6.62,6.63,9600.0,6.0996,6.118,6.0996,6.1088,9600.0
2011-05-12 14:50:00,6.62,6.63,6.61,6.61,19200.0,6.0996,6.1088,6.0903,6.0903,19200.0
2011-05-12 15:00:00,6.6,6.63,6.6,6.62,33600.0,6.0811,6.1088,6.0811,6.0996,33600.0
2011-05-12 15:10:00,6.61,6.61,6.61,6.61,19200.0,6.0903,6.0903,6.0903,6.0903,19200.0
2011-05-12 15:20:00,6.62,6.63,6.6,6.63,7200.0,6.0996,6.1088,6.0811,6.1088,7200.0
2011-05-12 15:30:00,6.62,6.62,6.62,6.62,4800.0,6.0996,6.0996,6.0996,6.0996,4800.0
2011-05-12 15:40:00,6.63,6.64,6.63,6.64,9600.0,6.1088,6.118,6.1088,6.118,9600.0
2011-05-12 15:50:00,6.65,6.65,6.63,6.63,36000.0,6.1272,6.1272,6.1088,6.1088,36000.0
2011-05-13 09:30:00,6.63,6.66,6.61,6.63,624000.0,6.1088,6.1364,6.0903,6.1088,624000.0
2011-05-13 09:40:00,6.63,6.63,6.6,6.6,57600.0,6.1088,6.1088,6.0811,6.0811,57600.0
2011-05-13 09:50:00,6.59,6.59,6.59,6.59,26400.0,6.0719,6.0719,6.0719,6.0719,26400.0
2011-05-13 10:00:00,6.58,6.58,6.55,6.55,91200.0,6.0627,6.0627,6.0351,6.0351,91200.0
2011-05-13 10:10:00,6.56,6.61,6.56,6.6,40800.0,6.0443,6.0903,6.0443,6.0811,40800.0
2011-05-13 10:20:00,6.59,6.6,6.58,6.6,122400.0,6.0719,6.0811,6.0627,6.0811,122400.0
2011-05-13 10:30:00,6.59,6.63,6.59,6.63,110400.0,6.0719,6.1088,6.0719,6.1088,110400.0
2011-05-13 10:40:00,6.64,6.64,6.62,6.62,62400.0,6.118,6.118,6.0996,6.0996,62400.0
2011-05-13 10:50:00,6.61,6.61,6.59,6.59,26400.0,6.0903,6.0903,6.0719,6.0719,26400.0
2011-05-13 11:00:00,6.58,6.58,6.54,6.55,134400.0,6.0627,6.0627,6.0258,6.0351,134400.0
2011-05-13 11:10:00,6.54,6.55,6.53,6.54,76800.0,6.0258,6.0351,6.0166,6.0258,76800.0
2011-05-13 11:20:00,6.53,6.53,6.5,6.52,127200.0,6.0166,6.0166,5.989,6.0074,127200.0
2011-05-13 11:30:00,6.52,6.52,6.52,6.52,0.0,6.0074,6.0074,6.0074,6.0074,0.0
2011-05-13 11:40:00,6.52,6.53,6.5,6.53,50400.0,6.0074,6.0166,5.989,6.0166,50400.0
2011-05-13 11:50:00,6.51,6.51,6.48,6.48,74400.0,5.9982,5.9982,5.9706,5.9706,74400.0
2011-05-13 12:00:00,6.49,6.5,6.42,6.43,362400.0,5.9798,5.989,5.9153,5.9245,362400.0
2011-05-13 12:10:00,6.43,6.45,6.39,6.42,84000.0,5.9245,5.9429,5.8876,5.9153,84000.0
2011-05-13 12:20:00,6.42,6.42,6.41,6.42,91200.0,5.9153,5.9153,5.9061,5.9153,91200.0
2011-05-13 12:30:00,6.45,6.46,6.43,6.43,48000.0,5.9429,5.9521,5.9245,5.9245,48000.0
2011-05-13 12:40:00,6.44,6.45,6.44,6.45,7200.0,5.9337,5.9429,5.9337,5.9429,7200.0
2011-05-13 12:50:00,6.44,6.44,6.43,6.43,103200.0,5.9337,5.9337,5.9245,5.9245,103200.0
2011-05-13 13:00:00,6.45,6.45,6.44,6.44,4800.0,5.9429,5.9429,5.9337,5.9337,4800.0
2011-05-13 13:10:00,6.45,6.45,6.45,6.45,9600.0,5.9429,5.9429,5.9429,5.9429,9600.0
2011-05-13 13:20:00,6.46,6.46,6.45,6.45,12000.0,5.9521,5.9521,5.9429,5.9429,12000.0
2011-05-13 13:30:00,6.44,6.44,6.44,6.44,4800.0,5.9337,5.9337,5.9337,5.9337,4800.0
2011-05-13 13:40:00,6.43,6.44,6.43,6.44,9600.0,5.9245,5.9337,5.9245,5.9337,9600.0
2011-05-13 13:50:00,6.44,6.44,6.44,6.44,16800.0,5.9337,5.9337,5.9337,5.9337,16800.0
2011-05-13 14:00:00,6.44,6.44,6.44,6.44,0.0,5.9337,5.9337,5.9337,5.9337,0.0
2011-05-13 14:10:00,6.46,6.48,6.46,6.48,14400.0,5.9521,5.9706,5.9521,5.9706,14400.0
2011-05-13 14:20:00,6.49,6.5,6.49,6.5,14400.0,5.9798,5.989,5.9798,5.989,14400.0
2011-05-13 14:30:00,6.49,6.49,6.49,6.49,7200.0,5.9798,5.9798,5.9798,5.9798,7200.0
2011-05-13 14:40:00,6.49,6.49,6.49,6.49,0.0,5.9798,5.9798,5.9798,5.9798,0.0
2011-05-13 14:50:00,6.48,6.48,6.48,6.48,4800.0,5.9706,5.9706,5.9706,5.9706,4800.0
2011-05-13 15:00:00,6.47,6.47,6.47,6.47,14400.0,5.9614,5.9614,5.9614,5.9614,14400.0
2011-05-13 15:10:00,6.49,6.49,6.46,6.47,98400.0,5.9798,5.9798,5.9521,5.9614,98400.0
2011-05-13 15:20:00,6.47,6.47,6.44,6.44,45600.0,5.9614,5.9614,5.9337,5.9337,45600.0
2011-05-13 15:30:00,6.45,6.47,6.45,6.47,26400.0,5.9429,5.9614,5.9429,5.9614,26400.0
2011-05-13 15:40:00,6.45,6.46,6.45,6.45,14400.0,5.9429,5.9521,5.9429,5.9429,14400.0
2011-05-13 15:50:00,6.44,6.48,6.44,6.47,144000.0,5.9337,5.9706,5.9337,5.9614,144000.0
2011-05-16 09:30:00,6.41,6.42,6.38,6.41,120000.0,5.9061,5.9153,5.8784,5.9061,120000.0
2011-05-16 09:40:00,6.43,6.43,6.4,6.4,9600.0,5.9245,5.9245,5.8969,5.8969,9600.0
2011-05-16 09:50:00,6.39,6.4,6.39,6.4,36000.0,5.8876,5.8969,5.8876,5.8969,36000.0
2011-05-16 10:00:00,6.42,6.45,6.42,6.45,48000.0,5.9153,5.9429,5.9153,5.9429,48000.0
2011-05-16 10:10:00,6.45,6.45,6.45,6.45,0.0,5.9429,5.9429,5.9429,5.9429,0.0
2011-05-16 10:20:00,6.46,6.46,6.46,6.46,4800.0,5.9521,5.9521,5.9521,5.9521,4800.0
2011-05-16 10:30:00,6.45,6.45,6.45,6.45,7200.0,5.9429,5.9429,5.9429,5.9429,7200.0
2011-05-16 10:40:00,6.47,6.47,6.47,6.47,7200.0,5.9614,5.9614,5.9614,5.9614,7200.0
2011-05-16 10:50:00,6.48,6.49,6.48,6.49,57600.0,5.9706,5.9798,5.9706,5.9798,57600.0
2011-05-16 11:00:00,6.54,6.54,6.54,6.54,2400.0,6.0258,6.0258,6.0258,6.0258,2400.0
2011-05-16 11:10:00,6.53,6.53,6.53,6.53,50400.0,6.0166,6.0166,6.0166,6.0166,50400.0
2011-05-16 11:20:00,6.53,6.53,6.52,6.52,88800.0,6.0166,6.0166,6.0074,6.0074,88800.0
2011-05-16 11:30:00,6.52,6.54,6.52,6.54,19200.0,6.0074,6.0258,6.0074,6.0258,19200.0
2011-05-16 11:40:00,6.53,6.53,6.5,6.5,7200.0,6.0166,6.0166,5.989,5.989,7200.0
2011-05-16 11:50:00,6.5,6.5,6.5,6.5,9600.0,5.989,5.989,5.989,5.989,9600.0
2011-05-16 12:00:00,6.5,6.5,6.5,6.5,0.0,5.989,5.989,5.989,5.989,0.0
2011-05-16 12:10:00,6.5,6.5,6.5,6.5,0.0,5.989,5.989,5.989,5.989,0.0
2011-05-16 12:20:00,6.5,6.5,6.5,6.5,0.0,5.989,5.989,5.989,5.989,0.0
2011-05-16 12:30:00,6.5,6.5,6.5,6.5,0.0,5.989,5.989,5.989,5.989,0.0
2011-05-16 12:40:00,6.48,6.49,6.48,6.49,38400.0,5.9706,5.9798,5.9706,5.9798,38400.0
2011-05-16 12:50:00,6.47,6.47,6.45,6.45,16800.0,5.9614,5.9614,5.9429,5.9429,16800.0
2011-05-16 13:00:00,6.44,6.44,6.44,6.44,2400.0,5.9337,5.9337,5.9337,5.9337,2400.0
2011-05-16 13:10:00,6.44,6.44,6.44,6.44,0.0,5.9337,5.9337,5.9337,5.9337,0.0
2011-05-16 13:20:00,6.44,6.44,6.44,6.44,0.0,5.9337,5.9337,5.9337,5.9337,0.0
2011-05-16 13:30:00,6.44,6.44,6.44,6.44,0.0,5.9337,5.9337,5.9337,5.9337,0.0
2011-05-16 13:40:00,6.47,6.47,6.47,6.47,24000.0,5.9614,5.9614,5.9614,5.9614,24000.0
2011-05-16 13:50:00,6.48,6.48,6.48,6.48,2400.0,5.9706,5.9706,5.9706,5.9706,2400.0
2011-05-16 14:00:00,6.47,6.47,6.46,6.47,144000.0,5.9614,5.9614,5.9521,5.9614,144000.0
2011-05-16 14:10:00,6.47,6.47,6.47,6.47,0.0,5.9614,5.9614,5.9614,5.9614,0.0
2011-05-16 14:20:00,6.45,6.45,6.45,6.45,2400.0,5.9429,5.9429,5.9429,5.9429,2400.0
2011-05-16 14:30:00,6.45,6.45,6.42,6.42,7200.0,5.9429,5.9429,5.9153,5.9153,7200.0
2011-05-16 14:40:00,6.42,6.42,6.42,6.42,0.0,5.9153,5.9153,5.9153,5.9153,0.0
2011-05-16 14:50:00,6.43,6.43,6.43,6.43,24000.0,5.9245,5.9245,5.9245,5.9245,24000.0
2011-05-16 15:00:00,6.43,6.43,6.43,6.43,0.0,5.9245,5.9245,5.9245,5.9245,0.0
2011-05-16 15:10:00,6.45,6.45,6.45,6.45,2400.0,5.9429,5.9429,5.9429,5.9429,2400.0
2011-05-16 15:20:00,6.43,6.43,6.43,6.43,2400.0,5.9245,5.9245,5.9245,5.9245,2400.0
2011-05-16 15:30:00,6.43,6.43,6.43,6.43,0.0,5.9245,5.9245,5.9245,5.9245,0.0
2011-05-16 15:40:00,6.37,6.38,6.37,6.38,31200.0,5.8692,5.8784,5.8692,5.8784,31200.0
2011-05-16 15:50:00,6.4,6.41,6.4,6.4,48000.0,5.8969,5.9061,5.8969,5.8969,48000.0
2011-05-17 09:30:00,6.32,6.32,6.27,6.3,218400.0,5.8231,5.8231,5.7771,5.8047,218400.0
2011-05-17 09:40:00,6.29,6.33,6.29,6.32,100800.0,5.7955,5.8324,5.7955,5.8231,100800.0
2011-05-17 09:50:00,6.32,6.34,6.32,6.34,12000.0,5.8231,5.8416,5.8231,5.8416,12000.0
2011-05-17 10:00:00,6.32,6.32,6.28,6.29,98400.0,5.8231,5.8231,5.7863,5.7955,98400.0
2011-05-17 10:10:00,6.29,6.34,6.29,6.34,33600.0,5.7955,5.8416,5.7955,5.8416,33600.0
2011-05-17 10:20:00,6.33,6.36,6.33,6.36,16800.0,5.8324,5.86,5.8324,5.86,16800.0
2011-05-17 10:30:00,6.36,6.36,6.36,6.36,0.0,5.86,5.86,5.86,5.86,0.0
2011-05-17 10:40:00,6.35,6.35,6.34,6.34,33600.0,5.8508,5.8508,5.8416,5.8416,33600.0
2011-05-17 10:50:00,6.3,6.3,6.29,6.29,76800.0,5.8047,5.8047,5.7955,5.7955,76800.0
2011-05-17 11:00:00,6.28,6.28,6.19,6.19,196800.0,5.7863,5.7863,5.7034,5.7034,196800.0
2011-05-17 11:10:00,6.2,6.22,6.2,6.2,225600.0,5.7126,5.731,5.7126,5.7126,225600.0
2011-05-17 11:20:00,6.2,6.2,6.2,6.2,24000.0,5.7126,5.7126,5.7126,5.7126,24000.0
2011-05-17 11:30:00,6.21,6.21,6.15,6.15,132000.0,5.7218,5.7218,5.6665,5.6665,132000.0
2011-05-17 11:40:00,6.15,6.18,6.15,6.18,91200.0,5.6665,5.6942,5.6665,5.6942,91200.0
2011-05-17 11:50:00,6.22,6.22,6.22,6.22,4800.0,5.731,5.731,5.731,5.731,4800.0
2011-05-17 12:00:00,6.22,6.22,6.2,6.2,76800.0,5.731,5.731,5.7126,5.7126,76800.0
2011-05-17 12:10:00,6.23,6.24,6.23,6.24,9600.0,5.7402,5.7494,5.7402,5.7494,9600.0
2011-05-17 12:20:00,6.25,6.25,6.22,6.24,141600.0,5.7586,5.7586,5.731,5.7494,141600.0
2011-05-17 12:30:00,6.24,6.24,6.24,6.24,0.0,5.7494,5.7494,5.7494,5.7494,0.0
2011-05-17 12:40:00,6.26,6.26,6.19,6.19,88800.0,5.7679,5.7679,5.7034,5.7034,88800.0
2011-05-17 12:50:00,6.18,6.19,6.18,6.18,170400.0,5.6942,5.7034,5.6942,5.6942,170400.0
2011-05-17 13:00:00,6.2,6.2,6.19,6.19,52800.0,5.7126,5.7126,5.7034,5.7034,52800.0
2011-05-17 13:10:00,6.22,6.22,6.22,6.22,2400.0,5.731,5.731,5.731,5.731,2400.0
2011-05-17 13:20:00,6.21,6.26,6.21,6.26,115200.0,5.7218,5.7679,5.7218,5.7679,115200.0
2011-05-17 13:30:00,6.26,6.26,6.26,6.26,0.0,5.7679,5.7679,5.7679,5.7679,0.0
2011-05-17 13:40:00,6.24,6.27,6.24,6.26,19200.0,5.7494,5.7771,5.7494,5.7679,19200.0
2011-05-17 13:50:00,6.25,6.25,6.25,6.25,12000.0,5.7586,5.7586,5.7586,5.7586,12000.0
2011-05-17 14:00:00,6.28,6.3,6.28,6.3,50400.0,5.7863,5.8047,5.7863,5.8047,50400.0
2011-05-17 14:10:00,6.3,6.3,6.3,6.3,0.0,5.8047,5.8047,5.8047,5.8047,0.0
2011-05-17 14:20:00,6.25,6.25,6.25,6.25,24000.0,5.7586,5.7586,5.7586,5.7586,24000.0
2011-05-17 14:30:00,6.25,6.25,6.25,6.25,2400.0,5.7586,5.7586,5.7586,5.7586,2400.0
2011-05-17 14:40:00,6.23,6.24,6.23,6.24,21600.0,5.7402,5.7494,5.7402,5.7494,21600.0
2011-05-17 14:50:00,6.27,6.29,6.27,6.29,12000.0,5.7771,5.7955,5.7771,5.7955,12000.0
2011-05-17 15:00:00,6.3,6.3,6.28,6.29,28800.0,5.8047,5.8047,5.7863,5.7955,28800.0
2011-05-17 15:10:00,6.3,6.3,6.27,6.27,9600.0,5.8047,5.8047,5.7771,5.7771,9600.0
2011-05-17 15:20:00,6.28,6.28,6.27,6.27,172800.0,5.7863,5.7863,5.7771,5.7771,172800.0
2011-05-17 15:30:00,6.27,6.31,6.27,6.3,9600.0,5.7771,5.8139,5.7771,5.8047,9600.0
2011-05-17 15:40:00,6.3,6.31,6.29,6.3,26400.0,5.8047,5.8139,5.7955,5.8047,26400.0
2011-05-17 15:50:00,6.3,6.3,6.27,6.3,96000.0,5.8047,5.8047,5.7771,5.8047,96000.0
2011-05-18 09:30:00,6.31,6.31,6.27,6.27,48000.0,5.8139,5.8139,5.7771,5.7771,48000.0
2011-05-18 09:40:00,6.29,6.31,6.29,6.31,28800.0,5.7955,5.8139,5.7955,5.8139,28800.0
2011-05-18 09:50:00,6.3,6.31,6.29,6.29,60000.0,5.8047,5.8139,5.7955,5.7955,60000.0
2011-05-18 10:00:00,6.29,6.32,6.29,6.31,36000.0,5.7955,5.8231,5.7955,5.8139,36000.0
2011-05-18 10:10:00,6.31,6.31,6.31,6.31,4800.0,5.8139,5.8139,5.8139,5.8139,4800.0
2011-05-18 10:20:00,6.29,6.31,6.29,6.31,38400.0,5.7955,5.8139,5.7955,5.8139,38400.0
2011-05-18 10:30:00,6.33,6.33,6.32,6.33,33600.0,5.8324,5.8324,5.8231,5.8324,33600.0
2011-05-18 10:40:00,6.33,6.35,6.33,6.35,33600.0,5.8324,5.8508,5.8324,5.8508,33600.0
2011-05-18 10:50:00,6.34,6.35,6.34,6.34,45600.0,5.8416,5.8508,5.8416,5.8416,45600.0
2011-05-18 11:00:00,6.34,6.36,6.34,6.36,28800.0,5.8416,5.86,5.8416,5.86,28800.0
2011-05-18 11:10:00,6.35,6.35,6.33,6.34,16800.0,5.8508,5.8508,5.8324,5.8416,16800.0
2011-05-18 11:20:00,6.34,6.34,6.34,6.34,12000.0,5.8416,5.8416,5.8416,5.8416,12000.0
2011-05-18 11:30:00,6.34,6.35,6.34,6.35,7200.0,5.8416,5.8508,5.8416,5.8508,7200.0
2011-05-18 11:40:00,6.35,6.36,6.35,6.36,7200.0,5.8508,5.86,5.8508,5.86,7200.0
2011-05-18 11:50:00,6.35,6.35,6.35,6.35,4800.0,5.8508,5.8508,5.8508,5.8508,4800.0
2011-05-18 12:00:00,6.35,6.35,6.34,6.34,26400.0,5.8508,5.8508,5.8416,5.8416,26400.0
2011-05-18 12:10:00,6.35,6.35,6.35,6.35,9600.0,5.8508,5.8508,5.8508,5.8508,9600.0
2011-05-18 12:20:00,6.35,6.35,6.35,6.35,0.0,5.8508,5.8508,5.8508,5.8508,0.0
2011-05-18 12:30:00,6.35,6.35,6.35,6.35,0.0,5.8508,5.8508,5.8508,5.8508,0.0
2011-05-18 12:40:00,6.36,6.36,6.36,6.36,4800.0,5.86,5.86,5.86,5.86,4800.0
2011-05-18 12:50:00,6.36,6.36,6.36,6.36,0.0,5.86,5.86,5.86,5.86,0.0
2011-05-18 13:00:00,6.37,6.4,6.37,6.4,12000.0,5.8692,5.8969,5.8692,5.8969,12000.0
2011-05-18 13:10:00,6.41,6.41,6.4,6.4,7200.0,5.9061,5.9061,5.8969,5.8969,7200.0
2011-05-18 13:20:00,6.39,6.39,6.39,6.39,24000.0,5.8876,5.8876,5.8876,5.8876,24000.0
2011-05-18 13:30:00,6.39,6.39,6.39,6.39,0.0,5.8876,5.8876,5.8876,5.8876,0.0
2011-05-18 13:40:00,6.39,6.39,6.39,6.39,2400.0,5.8876,5.8876,5.8876,5.8876,2400.0
2011-05-18 13:50:00,6.41,6.43,6.41,6.43,14400.0,5.9061,5.9245,5.9061,5.9245,14400.0
2011-05-18 14:00:00,6.42,6.45,6.41,6.45,148800.0,5.9153,5.9429,5.9061,5.9429,148800.0
2011-05-18 14:10:00,6.45,6.45,6.43,6.43,55200.0,5.9429,5.9429,5.9245,5.9245,55200.0
2011-05-18 14:20:00,6.41,6.41,6.4,6.4,7200.0,5.9061,5.9061,5.8969,5.8969,7200.0
2011-05-18 14:30:00,6.41,6.41,6.41,6.41,19200.0,5.9061,5.9061,5.9061,5.9061,19200.0
2011-05-18 14:40:00,6.4,6.4,6.4,6.4,7200.0,5.8969,5.8969,5.8969,5.8969,7200.0
2011-05-18 14:50:00,6.4,6.4,6.4,6.4,2400.0,5.8969,5.8969,5.8969,5.8969,2400.0
2011-05-18 15:00:00,6.42,6.42,6.42,6.42,4800.0,5.9153,5.9153,5.9153,5.9153,4800.0
2011-05-18 15:10:00,6.41,6.43,6.41,6.43,50400.0,5.9061,5.9245,5.9061,5.9245,50400.0
2011-05-18 15:20:00,6.43,6.43,6.43,6.43,4800.0,5.9245,5.9245,5.9245,5.9245,4800.0
2011-05-18 15:30:00,6.44,6.44,6.44,6.44,9600.0,5.9337,5.9337,5.9337,5.9337,9600.0
2011-05-18 15:40:00,6.43,6.45,6.43,6.44,21600.0,5.9245,5.9429,5.9245,5.9337,21600.0
2011-05-18 15:50:00,6.43,6.45,6.43,6.44,84000.0,5.9245,5.9429,5.9245,5.9337,84000.0
2011-05-19 09:30:00,6.5,6.52,6.49,6.52,206400.0,5.989,6.0074,5.9798,6.0074,206400.0
2011-05-19 09:40:00,6.51,6.52,6.51,6.52,31200.0,5.9982,6.0074,5.9982,6.0074,31200.0
2011-05-19 09:50:00,6.53,6.55,6.53,6.53,36000.0,6.0166,6.0351,6.0166,6.0166,36000.0
2011-05-19 10:00:00,6.52,6.52,6.48,6.49,144000.0,6.0074,6.0074,5.9706,5.9798,144000.0
2011-05-19 10:10:00,6.48,6.48,6.44,6.47,122400.0,5.9706,5.9706,5.9337,5.9614,122400.0
2011-05-19 10:20:00,6.47,6.49,6.47,6.48,74400.0,5.9614,5.9798,5.9614,5.9706,74400.0
2011-05-19 10:30:00,6.48,6.48,6.47,6.47,16800.0,5.9706,5.9706,5.9614,5.9614,16800.0
2011-05-19 10:40:00,6.46,6.46,6.44,6.45,57600.0,5.9521,5.9521,5.9337,5.9429,57600.0
2011-05-19 10:50:00,6.44,6.44,6.41,6.42,120000.0,5.9337,5.9337,5.9061,5.9153,120000.0
2011-05-19 11:00:00,6.42,6.43,6.42,6.42,43200.0,5.9153,5.9245,5.9153,5.9153,43200.0
2011-05-19 11:10:00,6.4,6.42,6.4,6.42,19200.0,5.8969,5.9153,5.8969,5.9153,19200.0
2011-05-19 11:20:00,6.42,6.44,6.42,6.43,79200.0,5.9153,5.9337,5.9153,5.9245,79200.0
2011-05-19 11:30:00,6.43,6.43,6.43,6.43,0.0,5.9245,5.9245,5.9245,5.9245,0.0
2011-05-19 11:40:00,6.43,6.43,6.43,6.43,0.0,5.9245,5.9245,5.9245,5.9245,0.0
2011-05-19 11:50:00,6.43,6.43,6.43,6.43,24000.0,5.9245,5.9245,5.9245,5.9245,24000.0
2011-05-19 12:00:00,6.43,6.43,6.43,6.43,2400.0,5.9245,5.9245,5.9245,5.9245,2400.0
2011-05-19 12:10:00,6.47,6.47,6.47,6.47,7200.0,5.9614,5.9614,5.9614,5.9614,7200.0
2011-05-19 12:20:00,6.48,6.48,6.48,6.48,2400.0,5.9706,5.9706,5.9706,5.9706,2400.0
2011-05-19 12:30:00,6.49,6.49,6.48,6.49,40800.0,5.9798,5.9798,5.9706,5.9798,40800.0
2011-05-19 12:40:00,6.5,6.5,6.49,6.49,33600.0,5.989,5.989,5.9798,5.9798,33600.0
2011-05-19 12:50:00,6.49,6.49,6.49,6.49,0.0,5.9798,5.9798,5.9798,5.9798,0.0
2011-05-19 13:00:00,6.5,6.5,6.5,6.5,7200.0,5.989,5.989,5.989,5.989,7200.0
2011-05-19 13:10:00,6.5,6.5,6.5,6.5,2400.0,5.989,5.989,5.989,5.989,2400.0
2011-05-19 13:20:00,6.5,6.5,6.5,6.5,0.0,5.989,5.989,5.989,5.989,0.0
2011-05-19 13:30:00,6.5,6.5,6.5,6.5,9600.0,5.989,5.989,5.989,5.989,9600.0
2011-05-19 13:40:00,6.5,6.5,6.5,6.5,2400.0,5.989,5.989,5.989,5.989,2400.0
2011-05-19 13:50:00,6.51,6.52,6.51,6.52,7200.0,5.9982,6.0074,5.9982,6.0074,7200.0
2011-05-19 14:00:00,6.52,6.52,6.52,6.52,0.0,6.0074,6.0074,6.0074,6.0074,0.0
2011-05-19 14:10:00,6.52,6.52,6.5,6.5,21600.0,6.0074,6.0074,5.989,5.989,21600.0
2011-05-19 14:20:00,6.48,6.48,6.47,6.47,55200.0,5.9706,5.9706,5.9614,5.9614,55200.0
2011-05-19 14:30:00,6.46,6.48,6.46,6.48,26400.0,5.9521,5.9706,5.9521,5.9706,26400.0
2011-05-19 14:40:00,6.46,6.46,6.46,6.46,2400.0,5.9521,5.9521,5.9521,5.9521,2400.0
2011-05-19 14:50:00,6.46,6.46,6.46,6.46,0.0,5.9521,5.9521,5.9521,5.9521,0.0
2011-05-19 15:00:00,6.47,6.49,6.47,6.48,9600.0,5.9614,5.9798,5.9614,5.9706,9600.0
2011-05-19 15:10:00,6.48,6.48,6.48,6.48,0.0,5.9706,5.9706,5.9706,5.9706,0.0
2011-05-19 15:20:00,6.48,6.48,6.48,6.48,0.0,5.9706,5.9706,5.9706,5.9706,0.0
2011-05-19 15:30:00,6.5,6.5,6.49,6.49,4800.0,5.989,5.989,5.9798,5.9798,4800.0
2011-05-19 15:40:00,6.5,6.5,6.5,6.5,2400.0,5.989,5.989,5.989,5.989,2400.0
2011-05-19 15:50:00,6.5,6.51,6.5,6.5,103200.0,5.989,5.9982,5.989,5.989,103200.0
2011-05-20 09:30:00,6.47,6.47,6.46,6.46,60000.0,5.9614,5.9614,5.9521,5.9521,60000.0
2011-05-20 09:40:00,6.47,6.48,6.43,6.43,36000.0,5.9614,5.9706,5.9245,5.9245,36000.0
2011-05-20 09:50:00,6.43,6.43,6.39,6.39,124800.0,5.9245,5.9245,5.8876,5.8876,124800.0
2011-05-20 10:00:00,6.38,6.39,6.37,6.38,64800.0,5.8784,5.8876,5.8692,5.8784,64800.0
2011-05-20 10:10:00,6.37,6.39,6.35,6.35,26400.0,5.8692,5.8876,5.8508,5.8508,26400.0
2011-05-20 10:20:00,6.38,6.38,6.38,6.38,74400.0,5.8784,5.8784,5.8784,5.8784,74400.0
2011-05-20 10:30:00,6.38,6.38,6.37,6.37,48000.0,5.8784,5.8784,5.8692,5.8692,48000.0
2011-05-20 10:40:00,6.36,6.36,6.33,6.33,55200.0,5.86,5.86,5.8324,5.8324,55200.0
2011-05-20 10:50:00,6.33,6.33,6.33,6.33,0.0,5.8324,5.8324,5.8324,5.8324,0.0
2011-05-20 11:00:00,6.35,6.35,6.35,6.35,33600.0,5.8508,5.8508,5.8508,5.8508,33600.0
2011-05-20 11:10:00,6.37,6.38,6.37,6.38,26400.0,5.8692,5.8784,5.8692,5.8784,26400.0
2011-05-20 11:20:00,6.38,6.38,6.36,6.36,50400.0,5.8784,5.8784,5.86,5.86,50400.0
2011-05-20 11:30:00,6.37,6.4,6.37,6.4,28800.0,5.8692,5.8969,5.8692,5.8969,28800.0
2011-05-20 11:40:00,6.38,6.39,6.37,6.37,33600.0,5.8784,5.8876,5.8692,5.8692,33600.0
2011-05-20 11:50:00,6.37,6.37,6.37,6.37,0.0,5.8692,5.8692,5.8692,5.8692,0.0
2011-05-20 12:00:00,6.36,6.36,6.36,6.36,16800.0,5.86,5.86,5.86,5.86,16800.0
2011-05-20 12:10:00,6.39,6.39,6.38,6.38,9600.0,5.8876,5.8876,5.8784,5.8784,9600.0
2011-05-20 12:20:00,6.41,6.44,6.41,6.44,14400.0,5.9061,5.9337,5.9061,5.9337,14400.0
2011-05-20 12:30:00,6.45,6.46,6.45,6.46,24000.0,5.9429,5.9521,5.9429,5.9521,24000.0
2011-05-20 12:40:00,6.47,6.47,6.45,6.45,93600.0,5.9614,5.9614,5.9429,5.9429,93600.0
2011-05-20 12:50:00,6.45,6.45,6.45,6.45,40800.0,5.9429,5.9429,5.9429,5.9429,40800.0
2011-05-20 13:00:00,6.45,6.45,6.45,6.45,0.0,5.9429,5.9429,5.9429,5.9429,0.0
2011-05-20 13:10:00,6.45,6.45,6.45,6.45,0.0,5.9429,5.9429,5.9429,5.9429,0.0
2011-05-20 13:20:00,6.46,6.46,6.46,6.46,4800.0,5.9521,5.9521,5.9521,5.9521,4800.0
2011-05-20 13:30:00,6.46,6.48,6.46,6.48,4800.0,5.9521,5.9706,5.9521,5.9706,4800.0
2011-05-20 13:40:00,6.47,6.47,6.47,6.47,16800.0,5.9614,5.9614,5.9614,5.9614,16800.0
2011-05-20 13:50:00,6.45,6.46,6.45,6.46,9600.0,5.9429,5.9521,5.9429,5.9521,9600.0
2011-05-20 14:00:00,6.47,6.47,6.47,6.47,4800.0,5.9614,5.9614,5.9614,5.9614,4800.0
2011-05-20 14:10:00,6.47,6.47,6.47,6.47,0.0,5.9614,5.9614,5.9614,5.9614,0.0
2011-05-20 14:20:00,6.43,6.44,6.43,6.44,26400.0,5.9245,5.9337,5.9245,5.9337,26400.0
2011-05-20 14:30:00,6.43,6.43,6.43,6.43,4800.0,5.9245,5.9245,5.9245,5.9245,4800.0
2011-05-20 14:40:00,6.43,6.43,6.43,6.43,0.0,5.9245,5.9245,5.9245,5.9245,0.0
2011-05-20 14:50:00,6.43,6.43,6.43,6.43,0.0,5.9245,5.9245,5.9245,5.9245,0.0
2011-05-20 15:00:00,6.39,6.39,6.39,6.39,2400.0,5.8876,5.8876,5.8876,5.8876,2400.0
2011-05-20 15:10:00,6.39,6.39,6.39,6.39,2400.0,5.8876,5.8876,5.8876,5.8876,2400.0
2011-05-20 15:20:00,6.39,6.39,6.39,6.39,19200.0,5.8876,5.8876,5.8876,5.8876,19200.0
2011-05-20 15:30:00,6.4,6.4,6.4,6.4,2400.0,5.8969,5.8969,5.8969,5.8969,2400.0
2011-05-20 15:40:00,6.41,6.41,6.4,6.4,45600.0,5.9061,5.9061,5.8969,5.8969,45600.0
2011-05-20 15:50:00,6.38,6.38,6.34,6.36,124800.0,5.8784,5.8784,5.8416,5.86,124800.0
2011-05-23 09:30:00,6.11,6.15,6.09,6.14,386400.0,5.6297,5.6665,5.6112,5.6573,386400.0
2011-05-23 09:40:00,6.15,6.16,6.13,6.16,122400.0,5.6665,5.6757,5.6481,5.6757,122400.0
2011-05-23 09:50:00,6.16,6.16,6.13,6.16,28800.0,5.6757,5.6757,5.6481,5.6757,28800.0
2011-05-23 10:00:00,6.15,6.17,6.15,6.16,160800.0,5.6665,5.6849,5.6665,5.6757,160800.0
2011-05-23 10:10:00,6.15,6.15,6.12,6.12,45600.0,5.6665,5.6665,5.6389,5.6389,45600.0
2011-05-23 10:20:00,6.12,6.14,6.12,6.13,24000.0,5.6389,5.6573,5.6389,5.6481,24000.0
2011-05-23 10:30:00,6.16,6.16,6.16,6.16,7200.0,5.6757,5.6757,5.6757,5.6757,7200.0
2011-05-23 10:40:00,6.14,6.14,6.14,6.14,4800.0,5.6573,5.6573,5.6573,5.6573,4800.0
2011-05-23 10:50:00,6.15,6.15,6.13,6.13,50400.0,5.6665,5.6665,5.6481,5.6481,50400.0
2011-05-23 11:00:00,6.13,6.15,6.13,6.15,50400.0,5.6481,5.6665,5.6481,5.6665,50400.0
2011-05-23 11:10:00,6.13,6.13,6.12,6.13,45600.0,5.6481,5.6481,5.6389,5.6481,45600.0
2011-05-23 11:20:00,6.12,6.12,6.12,6.12,4800.0,5.6389,5.6389,5.6389,5.6389,4800.0
2011-05-23 11:30:00,6.11,6.11,6.09,6.11,72000.0,5.6297,5.6297,5.6112,5.6297,72000.0
2011-05-23 11:40:00,6.11,6.11,6.11,6.11,2400.0,5.6297,5.6297,5.6297,5.6297,2400.0
2011-05-23 11:50:00,6.11,6.11,6.11,6.11,0.0,5.6297,5.6297,5.6297,5.6297,0.0
2011-05-23 12:00:00,6.11,6.11,6.1,6.1,7200.0,5.6297,5.6297,5.6204,5.6204,7200.0
2011-05-23 12:10:00,6.09,6.11,6.08,6.09,160800.0,5.6112,5.6297,5.602,5.6112,160800.0
2011-05-23 12:20:00,6.09,6.09,6.09,6.09,0.0,5.6112,5.6112,5.6112,5.6112,0.0
2011-05-23 12:30:00,6.13,6.13,6.12,6.12,40800.0,5.6481,5.6481,5.6389,5.6389,40800.0
2011-05-23 12:40:00,6.13,6.14,6.13,6.14,4800.0,5.6481,5.6573,5.6481,5.6573,4800.0
2011-05-23 12:50:00,6.13,6.14,6.13,6.14,7200.0,5.6481,5.6573,5.6481,5.6573,7200.0
2011-05-23 13:00:00,6.13,6.13,6.13,6.13,4800.0,5.6481,5.6481,5.6481,5.6481,4800.0
2011-05-23 13:10:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-23 13:20:00,6.13,6.13,6.13,6.13,4800.0,5.6481,5.6481,5.6481,5.6481,4800.0
2011-05-23 13:30:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-23 13:40:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-23 13:50:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-23 14:00:00,6.15,6.16,6.15,6.15,40800.0,5.6665,5.6757,5.6665,5.6665,40800.0
2011-05-23 14:10:00,6.19,6.19,6.17,6.17,45600.0,5.7034,5.7034,5.6849,5.6849,45600.0
2011-05-23 14:20:00,6.17,6.17,6.17,6.17,0.0,5.6849,5.6849,5.6849,5.6849,0.0
2011-05-23 14:30:00,6.17,6.21,6.17,6.2,69600.0,5.6849,5.7218,5.6849,5.7126,69600.0
2011-05-23 14:40:00,6.21,6.21,6.21,6.21,14400.0,5.7218,5.7218,5.7218,5.7218,14400.0
2011-05-23 14:50:00,6.19,6.19,6.19,6.19,2400.0,5.7034,5.7034,5.7034,5.7034,2400.0
2011-05-23 15:00:00,6.21,6.21,6.21,6.21,2400.0,5.7218,5.7218,5.7218,5.7218,2400.0
2011-05-23 15:10:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-05-23 15:20:00,6.18,6.18,6.18,6.18,4800.0,5.6942,5.6942,5.6942,5.6942,4800.0
2011-05-23 15:30:00,6.17,6.17,6.16,6.17,38400.0,5.6849,5.6849,5.6757,5.6849,38400.0
2011-05-23 15:40:00,6.16,6.18,6.16,6.17,48000.0,5.6757,5.6942,5.6757,5.6849,48000.0
2011-05-23 15:50:00,6.17,6.18,6.16,6.17,55200.0,5.6849,5.6942,5.6757,5.6849,55200.0
2011-05-24 09:30:00,6.21,6.21,6.19,6.21,72000.0,5.7218,5.7218,5.7034,5.7218,72000.0
2011-05-24 09:40:00,6.19,6.19,6.19,6.19,9600.0,5.7034,5.7034,5.7034,5.7034,9600.0
2011-05-24 09:50:00,6.19,6.2,6.19,6.2,28800.0,5.7034,5.7126,5.7034,5.7126,28800.0
2011-05-24 10:00:00,6.2,6.2,6.18,6.19,9600.0,5.7126,5.7126,5.6942,5.7034,9600.0
2011-05-24 10:10:00,6.2,6.21,6.2,6.21,4800.0,5.7126,5.7218,5.7126,5.7218,4800.0
2011-05-24 10:20:00,6.2,6.2,6.19,6.19,7200.0,5.7126,5.7126,5.7034,5.7034,7200.0
2011-05-24 10:30:00,6.17,6.17,6.16,6.16,55200.0,5.6849,5.6849,5.6757,5.6757,55200.0
2011-05-24 10:40:00,6.17,6.17,6.16,6.16,7200.0,5.6849,5.6849,5.6757,5.6757,7200.0
2011-05-24 10:50:00,6.16,6.16,6.15,6.15,48000.0,5.6757,5.6757,5.6665,5.6665,48000.0
2011-05-24 11:00:00,6.17,6.17,6.17,6.17,7200.0,5.6849,5.6849,5.6849,5.6849,7200.0
2011-05-24 11:10:00,6.18,6.19,6.18,6.19,14400.0,5.6942,5.7034,5.6942,5.7034,14400.0
2011-05-24 11:20:00,6.17,6.17,6.17,6.17,2400.0,5.6849,5.6849,5.6849,5.6849,2400.0
2011-05-24 11:30:00,6.17,6.19,6.17,6.19,9600.0,5.6849,5.7034,5.6849,5.7034,9600.0
2011-05-24 11:40:00,6.15,6.16,6.14,6.14,50400.0,5.6665,5.6757,5.6573,5.6573,50400.0
2011-05-24 11:50:00,6.14,6.15,6.14,6.15,43200.0,5.6573,5.6665,5.6573,5.6665,43200.0
2011-05-24 12:00:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-05-24 12:10:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-05-24 12:20:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-05-24 12:30:00,6.14,6.14,6.14,6.14,2400.0,5.6573,5.6573,5.6573,5.6573,2400.0
2011-05-24 12:40:00,6.14,6.14,6.14,6.14,12000.0,5.6573,5.6573,5.6573,5.6573,12000.0
2011-05-24 12:50:00,6.14,6.14,6.14,6.14,2400.0,5.6573,5.6573,5.6573,5.6573,2400.0
2011-05-24 13:00:00,6.14,6.14,6.14,6.14,4800.0,5.6573,5.6573,5.6573,5.6573,4800.0
2011-05-24 13:10:00,6.14,6.14,6.12,6.12,12000.0,5.6573,5.6573,5.6389,5.6389,12000.0
2011-05-24 13:20:00,6.12,6.12,6.12,6.12,0.0,5.6389,5.6389,5.6389,5.6389,0.0
2011-05-24 13:30:00,6.13,6.13,6.13,6.13,24000.0,5.6481,5.6481,5.6481,5.6481,24000.0
2011-05-24 13:40:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-24 13:50:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-24 14:00:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-24 14:10:00,6.16,6.16,6.16,6.16,2400.0,5.6757,5.6757,5.6757,5.6757,2400.0
2011-05-24 14:20:00,6.18,6.18,6.18,6.18,2400.0,5.6942,5.6942,5.6942,5.6942,2400.0
2011-05-24 14:30:00,6.18,6.18,6.18,6.18,0.0,5.6942,5.6942,5.6942,5.6942,0.0
2011-05-24 14:40:00,6.16,6.17,6.16,6.17,4800.0,5.6757,5.6849,5.6757,5.6849,4800.0
2011-05-24 14:50:00,6.17,6.17,6.17,6.17,9600.0,5.6849,5.6849,5.6849,5.6849,9600.0
2011-05-24 15:00:00,6.17,6.17,6.17,6.17,0.0,5.6849,5.6849,5.6849,5.6849,0.0
2011-05-24 15:10:00,6.17,6.17,6.17,6.17,2400.0,5.6849,5.6849,5.6849,5.6849,2400.0
2011-05-24 15:20:00,6.18,6.18,6.18,6.18,9600.0,5.6942,5.6942,5.6942,5.6942,9600.0
2011-05-24 15:30:00,6.17,6.17,6.17,6.17,55200.0,5.6849,5.6849,5.6849,5.6849,55200.0
2011-05-24 15:40:00,6.15,6.15,6.15,6.15,33600.0,5.6665,5.6665,5.6665,5.6665,33600.0
2011-05-24 15:50:00,6.13,6.13,6.13,6.13,14400.0,5.6481,5.6481,5.6481,5.6481,14400.0
2011-05-25 09:30:00,6.05,6.07,6.05,6.07,52800.0,5.5744,5.5928,5.5744,5.5928,52800.0
2011-05-25 09:40:00,6.12,6.13,6.12,6.13,122400.0,5.6389,5.6481,5.6389,5.6481,122400.0
2011-05-25 09:50:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-25 10:00:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-25 10:10:00,6.1,6.1,6.08,6.08,16800.0,5.6204,5.6204,5.602,5.602,16800.0
2011-05-25 10:20:00,6.08,6.11,6.08,6.11,28800.0,5.602,5.6297,5.602,5.6297,28800.0
2011-05-25 10:30:00,6.12,6.16,6.12,6.15,100800.0,5.6389,5.6757,5.6389,5.6665,100800.0
2011-05-25 10:40:00,6.15,6.15,6.15,6.15,12000.0,5.6665,5.6665,5.6665,5.6665,12000.0
2011-05-25 10:50:00,6.14,6.14,6.14,6.14,16800.0,5.6573,5.6573,5.6573,5.6573,16800.0
2011-05-25 11:00:00,6.15,6.15,6.15,6.15,2400.0,5.6665,5.6665,5.6665,5.6665,2400.0
2011-05-25 11:10:00,6.17,6.17,6.17,6.17,2400.0,5.6849,5.6849,5.6849,5.6849,2400.0
2011-05-25 11:20:00,6.17,6.17,6.16,6.16,19200.0,5.6849,5.6849,5.6757,5.6757,19200.0
2011-05-25 11:30:00,6.17,6.18,6.16,6.18,26400.0,5.6849,5.6942,5.6757,5.6942,26400.0
2011-05-25 11:40:00,6.19,6.2,6.18,6.19,28800.0,5.7034,5.7126,5.6942,5.7034,28800.0
2011-05-25 11:50:00,6.18,6.18,6.17,6.17,12000.0,5.6942,5.6942,5.6849,5.6849,12000.0
2011-05-25 12:00:00,6.18,6.18,6.18,6.18,24000.0,5.6942,5.6942,5.6942,5.6942,24000.0
2011-05-25 12:10:00,6.18,6.18,6.17,6.17,14400.0,5.6942,5.6942,5.6849,5.6849,14400.0
2011-05-25 12:20:00,6.17,6.17,6.17,6.17,2400.0,5.6849,5.6849,5.6849,5.6849,2400.0
2011-05-25 12:30:00,6.17,6.17,6.17,6.17,2400.0,5.6849,5.6849,5.6849,5.6849,2400.0
2011-05-25 12:40:00,6.17,6.17,6.17,6.17,7200.0,5.6849,5.6849,5.6849,5.6849,7200.0
2011-05-25 12:50:00,6.17,6.18,6.17,6.17,12000.0,5.6849,5.6942,5.6849,5.6849,12000.0
2011-05-25 13:00:00,6.17,6.17,6.17,6.17,0.0,5.6849,5.6849,5.6849,5.6849,0.0
2011-05-25 13:10:00,6.17,6.17,6.17,6.17,2400.0,5.6849,5.6849,5.6849,5.6849,2400.0
2011-05-25 13:20:00,6.16,6.16,6.16,6.16,14400.0,5.6757,5.6757,5.6757,5.6757,14400.0
2011-05-25 13:30:00,6.16,6.16,6.16,6.16,0.0,5.6757,5.6757,5.6757,5.6757,0.0
2011-05-25 13:40:00,6.16,6.16,6.16,6.16,0.0,5.6757,5.6757,5.6757,5.6757,0.0
2011-05-25 13:50:00,6.17,6.17,6.16,6.16,28800.0,5.6849,5.6849,5.6757,5.6757,28800.0
2011-05-25 14:00:00,6.16,6.17,6.16,6.16,21600.0,5.6757,5.6849,5.6757,5.6757,21600.0
2011-05-25 14:10:00,6.17,6.17,6.17,6.17,7200.0,5.6849,5.6849,5.6849,5.6849,7200.0
2011-05-25 14:20:00,6.17,6.17,6.17,6.17,0.0,5.6849,5.6849,5.6849,5.6849,0.0
2011-05-25 14:30:00,6.18,6.18,6.18,6.18,26400.0,5.6942,5.6942,5.6942,5.6942,26400.0
2011-05-25 14:40:00,6.18,6.18,6.18,6.18,0.0,5.6942,5.6942,5.6942,5.6942,0.0
2011-05-25 14:50:00,6.18,6.18,6.18,6.18,19200.0,5.6942,5.6942,5.6942,5.6942,19200.0
2011-05-25 15:00:00,6.18,6.23,6.18,6.23,31200.0,5.6942,5.7402,5.6942,5.7402,31200.0
2011-05-25 15:10:00,6.25,6.25,6.23,6.23,26400.0,5.7586,5.7586,5.7402,5.7402,26400.0
2011-05-25 15:20:00,6.23,6.23,6.23,6.23,0.0,5.7402,5.7402,5.7402,5.7402,0.0
2011-05-25 15:30:00,6.23,6.23,6.22,6.22,14400.0,5.7402,5.7402,5.731,5.731,14400.0
2011-05-25 15:40:00,6.22,6.23,6.2,6.2,16800.0,5.731,5.7402,5.7126,5.7126,16800.0
2011-05-25 15:50:00,6.2,6.2,6.18,6.18,21600.0,5.7126,5.7126,5.6942,5.6942,21600.0
2011-05-26 09:30:00,6.15,6.17,6.14,6.16,148800.0,5.6665,5.6849,5.6573,5.6757,148800.0
2011-05-26 09:40:00,6.14,6.15,6.14,6.14,24000.0,5.6573,5.6665,5.6573,5.6573,24000.0
2011-05-26 09:50:00,6.12,6.12,6.08,6.09,182400.0,5.6389,5.6389,5.602,5.6112,182400.0
2011-05-26 10:00:00,6.09,6.09,6.09,6.09,48000.0,5.6112,5.6112,5.6112,5.6112,48000.0
2011-05-26 10:10:00,6.08,6.08,6.08,6.08,2400.0,5.602,5.602,5.602,5.602,2400.0
2011-05-26 10:20:00,6.09,6.09,6.09,6.09,24000.0,5.6112,5.6112,5.6112,5.6112,24000.0
2011-05-26 10:30:00,6.09,6.1,6.09,6.1,24000.0,5.6112,5.6204,5.6112,5.6204,24000.0
2011-05-26 10:40:00,6.11,6.11,6.11,6.11,16800.0,5.6297,5.6297,5.6297,5.6297,16800.0
2011-05-26 10:50:00,6.08,6.09,6.08,6.09,43200.0,5.602,5.6112,5.602,5.6112,43200.0
2011-05-26 11:00:00,6.07,6.09,6.07,6.09,43200.0,5.5928,5.6112,5.5928,5.6112,43200.0
2011-05-26 11:10:00,6.09,6.09,6.09,6.09,43200.0,5.6112,5.6112,5.6112,5.6112,43200.0
2011-05-26 11:20:00,6.09,6.09,6.09,6.09,0.0,5.6112,5.6112,5.6112,5.6112,0.0
2011-05-26 11:30:00,6.13,6.13,6.12,6.12,45600.0,5.6481,5.6481,5.6389,5.6389,45600.0
2011-05-26 11:40:00,6.12,6.12,6.12,6.12,0.0,5.6389,5.6389,5.6389,5.6389,0.0
2011-05-26 11:50:00,6.14,6.14,6.14,6.14,4800.0,5.6573,5.6573,5.6573,5.6573,4800.0
2011-05-26 12:00:00,6.14,6.14,6.14,6.14,0.0,5.6573,5.6573,5.6573,5.6573,0.0
2011-05-26 12:10:00,6.15,6.15,6.15,6.15,50400.0,5.6665,5.6665,5.6665,5.6665,50400.0
2011-05-26 12:20:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-05-26 12:30:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-05-26 12:40:00,6.17,6.18,6.17,6.18,19200.0,5.6849,5.6942,5.6849,5.6942,19200.0
2011-05-26 12:50:00,6.19,6.19,6.19,6.19,7200.0,5.7034,5.7034,5.7034,5.7034,7200.0
2011-05-26 13:00:00,6.19,6.19,6.19,6.19,0.0,5.7034,5.7034,5.7034,5.7034,0.0
2011-05-26 13:10:00,6.19,6.19,6.19,6.19,0.0,5.7034,5.7034,5.7034,5.7034,0.0
2011-05-26 13:20:00,6.22,6.22,6.22,6.22,7200.0,5.731,5.731,5.731,5.731,7200.0
2011-05-26 13:30:00,6.22,6.22,6.21,6.21,26400.0,5.731,5.731,5.7218,5.7218,26400.0
2011-05-26 13:40:00,6.21,6.21,6.21,6.21,2400.0,5.7218,5.7218,5.7218,5.7218,2400.0
2011-05-26 13:50:00,6.21,6.22,6.21,6.21,45600.0,5.7218,5.731,5.7218,5.7218,45600.0
2011-05-26 14:00:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-05-26 14:10:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-05-26 14:20:00,6.23,6.23,6.23,6.23,12000.0,5.7402,5.7402,5.7402,5.7402,12000.0
2011-05-26 14:30:00,6.25,6.25,6.24,6.24,57600.0,5.7586,5.7586,5.7494,5.7494,57600.0
2011-05-26 14:40:00,6.23,6.24,6.23,6.24,31200.0,5.7402,5.7494,5.7402,5.7494,31200.0
2011-05-26 14:50:00,6.24,6.24,6.23,6.24,9600.0,5.7494,5.7494,5.7402,5.7494,9600.0
2011-05-26 15:00:00,6.23,6.23,6.23,6.23,19200.0,5.7402,5.7402,5.7402,5.7402,19200.0
2011-05-26 15:10:00,6.21,6.21,6.21,6.21,2400.0,5.7218,5.7218,5.7218,5.7218,2400.0
2011-05-26 15:20:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-05-26 15:30:00,6.23,6.23,6.23,6.23,2400.0,5.7402,5.7402,5.7402,5.7402,2400.0
2011-05-26 15:40:00,6.22,6.22,6.2,6.2,93600.0,5.731,5.731,5.7126,5.7126,93600.0
2011-05-26 15:50:00,6.2,6.2,6.18,6.2,50400.0,5.7126,5.7126,5.6942,5.7126,50400.0
2011-05-27 09:30:00,6.26,6.28,6.26,6.28,36000.0,5.7679,5.7863,5.7679,5.7863,36000.0
2011-05-27 09:40:00,6.29,6.3,6.28,6.3,60000.0,5.7955,5.8047,5.7863,5.8047,60000.0
2011-05-27 09:50:00,6.28,6.3,6.28,6.3,24000.0,5.7863,5.8047,5.7863,5.8047,24000.0
2011-05-27 10:00:00,6.28,6.28,6.24,6.25,122400.0,5.7863,5.7863,5.7494,5.7586,122400.0
2011-05-27 10:10:00,6.23,6.25,6.23,6.25,31200.0,5.7402,5.7586,5.7402,5.7586,31200.0
2011-05-27 10:20:00,6.25,6.25,6.25,6.25,16800.0,5.7586,5.7586,5.7586,5.7586,16800.0
2011-05-27 10:30:00,6.25,6.25,6.25,6.25,0.0,5.7586,5.7586,5.7586,5.7586,0.0
2011-05-27 10:40:00,6.26,6.26,6.26,6.26,24000.0,5.7679,5.7679,5.7679,5.7679,24000.0
2011-05-27 10:50:00,6.27,6.27,6.27,6.27,12000.0,5.7771,5.7771,5.7771,5.7771,12000.0
2011-05-27 11:00:00,6.29,6.31,6.29,6.31,55200.0,5.7955,5.8139,5.7955,5.8139,55200.0
2011-05-27 11:10:00,6.31,6.31,6.31,6.31,48000.0,5.8139,5.8139,5.8139,5.8139,48000.0
2011-05-27 11:20:00,6.32,6.32,6.31,6.32,50400.0,5.8231,5.8231,5.8139,5.8231,50400.0
2011-05-27 11:30:00,6.3,6.31,6.3,6.31,21600.0,5.8047,5.8139,5.8047,5.8139,21600.0
2011-05-27 11:40:00,6.31,6.31,6.31,6.31,0.0,5.8139,5.8139,5.8139,5.8139,0.0
2011-05-27 11:50:00,6.31,6.32,6.31,6.32,7200.0,5.8139,5.8231,5.8139,5.8231,7200.0
2011-05-27 12:00:00,6.32,6.32,6.32,6.32,0.0,5.8231,5.8231,5.8231,5.8231,0.0
2011-05-27 12:10:00,6.32,6.32,6.32,6.32,0.0,5.8231,5.8231,5.8231,5.8231,0.0
2011-05-27 12:20:00,6.32,6.32,6.32,6.32,0.0,5.8231,5.8231,5.8231,5.8231,0.0
2011-05-27 12:30:00,6.32,6.32,6.32,6.32,0.0,5.8231,5.8231,5.8231,5.8231,0.0
2011-05-27 12:40:00,6.32,6.32,6.32,6.32,0.0,5.8231,5.8231,5.8231,5.8231,0.0
2011-05-27 12:50:00,6.29,6.29,6.29,6.29,2400.0,5.7955,5.7955,5.7955,5.7955,2400.0
2011-05-27 13:00:00,6.29,6.29,6.29,6.29,0.0,5.7955,5.7955,5.7955,5.7955,0.0
2011-05-27 13:10:00,6.29,6.29,6.29,6.29,0.0,5.7955,5.7955,5.7955,5.7955,0.0
2011-05-27 13:20:00,6.29,6.29,6.29,6.29,0.0,5.7955,5.7955,5.7955,5.7955,0.0
2011-05-27 13:30:00,6.27,6.27,6.27,6.27,9600.0,5.7771,5.7771,5.7771,5.7771,9600.0
2011-05-27 13:40:00,6.27,6.27,6.27,6.27,33600.0,5.7771,5.7771,5.7771,5.7771,33600.0
2011-05-27 13:50:00,6.27,6.27,6.27,6.27,4800.0,5.7771,5.7771,5.7771,5.7771,4800.0
2011-05-27 14:00:00,6.27,6.27,6.27,6.27,0.0,5.7771,5.7771,5.7771,5.7771,0.0
2011-05-27 14:10:00,6.27,6.27,6.27,6.27,0.0,5.7771,5.7771,5.7771,5.7771,0.0
2011-05-27 14:20:00,6.27,6.27,6.27,6.27,0.0,5.7771,5.7771,5.7771,5.7771,0.0
2011-05-27 14:30:00,6.27,6.27,6.27,6.27,0.0,5.7771,5.7771,5.7771,5.7771,0.0
2011-05-27 14:40:00,6.26,6.26,6.24,6.24,24000.0,5.7679,5.7679,5.7494,5.7494,24000.0
2011-05-27 14:50:00,6.24,6.24,6.24,6.24,4800.0,5.7494,5.7494,5.7494,5.7494,4800.0
2011-05-27 15:00:00,6.24,6.24,6.24,6.24,7200.0,5.7494,5.7494,5.7494,5.7494,7200.0
2011-05-27 15:10:00,6.24,6.24,6.24,6.24,0.0,5.7494,5.7494,5.7494,5.7494,0.0
2011-05-27 15:20:00,6.25,6.25,6.25,6.25,40800.0,5.7586,5.7586,5.7586,5.7586,40800.0
2011-05-27 15:30:00,6.27,6.28,6.27,6.28,4800.0,5.7771,5.7863,5.7771,5.7863,4800.0
2011-05-27 15:40:00,6.27,6.27,6.27,6.27,21600.0,5.7771,5.7771,5.7771,5.7771,21600.0
2011-05-27 15:50:00,6.26,6.27,6.26,6.27,38400.0,5.7679,5.7771,5.7679,5.7771,38400.0
2011-05-31 09:30:00,6.43,6.45,6.43,6.45,957600.0,5.9245,5.9429,5.9245,5.9429,957600.0
2011-05-31 09:40:00,6.45,6.46,6.44,6.44,156000.0,5.9429,5.9521,5.9337,5.9337,156000.0
2011-05-31 09:50:00,6.44,6.44,6.44,6.44,14400.0,5.9337,5.9337,5.9337,5.9337,14400.0
2011-05-31 10:00:00,6.41,6.41,6.4,6.4,4800.0,5.9061,5.9061,5.8969,5.8969,4800.0
2011-05-31 10:10:00,6.4,6.4,6.4,6.4,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2011-05-31 10:20:00,6.39,6.39,6.37,6.38,43200.0,5.8876,5.8876,5.8692,5.8784,43200.0
2011-05-31 10:30:00,6.38,6.38,6.37,6.37,31200.0,5.8784,5.8784,5.8692,5.8692,31200.0
2011-05-31 10:40:00,6.37,6.38,6.37,6.38,52800.0,5.8692,5.8784,5.8692,5.8784,52800.0
2011-05-31 10:50:00,6.36,6.36,6.35,6.36,112800.0,5.86,5.86,5.8508,5.86,112800.0
2011-05-31 11:00:00,6.35,6.36,6.35,6.36,36000.0,5.8508,5.86,5.8508,5.86,36000.0
2011-05-31 11:10:00,6.36,6.36,6.36,6.36,2400.0,5.86,5.86,5.86,5.86,2400.0
2011-05-31 11:20:00,6.36,6.36,6.35,6.36,36000.0,5.86,5.86,5.8508,5.86,36000.0
2011-05-31 11:30:00,6.36,6.37,6.36,6.37,4800.0,5.86,5.8692,5.86,5.8692,4800.0
2011-05-31 11:40:00,6.37,6.37,6.37,6.37,2400.0,5.8692,5.8692,5.8692,5.8692,2400.0
2011-05-31 11:50:00,6.36,6.36,6.35,6.35,72000.0,5.86,5.86,5.8508,5.8508,72000.0
2011-05-31 12:00:00,6.35,6.35,6.35,6.35,7200.0,5.8508,5.8508,5.8508,5.8508,7200.0
2011-05-31 12:10:00,6.35,6.35,6.35,6.35,0.0,5.8508,5.8508,5.8508,5.8508,0.0
2011-05-31 12:20:00,6.34,6.34,6.34,6.34,14400.0,5.8416,5.8416,5.8416,5.8416,14400.0
2011-05-31 12:30:00,6.34,6.34,6.34,6.34,0.0,5.8416,5.8416,5.8416,5.8416,0.0
2011-05-31 12:40:00,6.34,6.34,6.34,6.34,2400.0,5.8416,5.8416,5.8416,5.8416,2400.0
2011-05-31 12:50:00,6.34,6.34,6.34,6.34,0.0,5.8416,5.8416,5.8416,5.8416,0.0
2011-05-31 13:00:00,6.35,6.35,6.35,6.35,24000.0,5.8508,5.8508,5.8508,5.8508,24000.0
2011-05-31 13:10:00,6.36,6.36,6.36,6.36,55200.0,5.86,5.86,5.86,5.86,55200.0
2011-05-31 13:20:00,6.36,6.36,6.36,6.36,38400.0,5.86,5.86,5.86,5.86,38400.0
2011-05-31 13:30:00,6.38,6.38,6.37,6.37,36000.0,5.8784,5.8784,5.8692,5.8692,36000.0
2011-05-31 13:40:00,6.36,6.38,6.36,6.37,74400.0,5.86,5.8784,5.86,5.8692,74400.0
2011-05-31 13:50:00,6.38,6.38,6.38,6.38,16800.0,5.8784,5.8784,5.8784,5.8784,16800.0
2011-05-31 14:00:00,6.37,6.38,6.37,6.38,50400.0,5.8692,5.8784,5.8692,5.8784,50400.0
2011-05-31 14:10:00,6.39,6.39,6.39,6.39,2400.0,5.8876,5.8876,5.8876,5.8876,2400.0
2011-05-31 14:20:00,6.39,6.39,6.39,6.39,0.0,5.8876,5.8876,5.8876,5.8876,0.0
2011-05-31 14:30:00,6.36,6.36,6.36,6.36,2400.0,5.86,5.86,5.86,5.86,2400.0
2011-05-31 14:40:00,6.36,6.36,6.36,6.36,0.0,5.86,5.86,5.86,5.86,0.0
2011-05-31 14:50:00,6.38,6.38,6.37,6.38,31200.0,5.8784,5.8784,5.8692,5.8784,31200.0
2011-05-31 15:00:00,6.37,6.38,6.36,6.36,33600.0,5.8692,5.8784,5.86,5.86,33600.0
2011-05-31 15:10:00,6.37,6.37,6.37,6.37,12000.0,5.8692,5.8692,5.8692,5.8692,12000.0
2011-05-31 15:20:00,6.38,6.39,6.38,6.39,52800.0,5.8784,5.8876,5.8784,5.8876,52800.0
2011-05-31 15:30:00,6.39,6.39,6.39,6.39,4800.0,5.8876,5.8876,5.8876,5.8876,4800.0
2011-05-31 15:40:00,6.39,6.43,6.39,6.42,117600.0,5.8876,5.9245,5.8876,5.9153,117600.0
2011-05-31 15:50:00,6.43,6.45,6.42,6.45,141600.0,5.9245,5.9429,5.9153,5.9429,141600.0
2011-06-01 09:30:00,6.4,6.41,6.39,6.39,120000.0,5.8969,5.9061,5.8876,5.8876,120000.0
2011-06-01 09:40:00,6.39,6.39,6.38,6.38,36000.0,5.8876,5.8876,5.8784,5.8784,36000.0
2011-06-01 09:50:00,6.37,6.37,6.37,6.37,16800.0,5.8692,5.8692,5.8692,5.8692,16800.0
2011-06-01 10:00:00,6.36,6.36,6.32,6.33,48000.0,5.86,5.86,5.8231,5.8324,48000.0
2011-06-01 10:10:00,6.3,6.3,6.29,6.3,45600.0,5.8047,5.8047,5.7955,5.8047,45600.0
2011-06-01 10:20:00,6.29,6.3,6.29,6.29,33600.0,5.7955,5.8047,5.7955,5.7955,33600.0
2011-06-01 10:30:00,6.27,6.27,6.27,6.27,9600.0,5.7771,5.7771,5.7771,5.7771,9600.0
2011-06-01 10:40:00,6.25,6.25,6.23,6.23,105600.0,5.7586,5.7586,5.7402,5.7402,105600.0
2011-06-01 10:50:00,6.22,6.23,6.2,6.23,105600.0,5.731,5.7402,5.7126,5.7402,105600.0
2011-06-01 11:00:00,6.23,6.24,6.23,6.24,64800.0,5.7402,5.7494,5.7402,5.7494,64800.0
2011-06-01 11:10:00,6.24,6.24,6.24,6.24,21600.0,5.7494,5.7494,5.7494,5.7494,21600.0
2011-06-01 11:20:00,6.25,6.25,6.23,6.25,48000.0,5.7586,5.7586,5.7402,5.7586,48000.0
2011-06-01 11:30:00,6.26,6.26,6.23,6.23,9600.0,5.7679,5.7679,5.7402,5.7402,9600.0
2011-06-01 11:40:00,6.23,6.23,6.22,6.22,21600.0,5.7402,5.7402,5.731,5.731,21600.0
2011-06-01 11:50:00,6.23,6.23,6.22,6.22,28800.0,5.7402,5.7402,5.731,5.731,28800.0
2011-06-01 12:00:00,6.22,6.22,6.18,6.18,108000.0,5.731,5.731,5.6942,5.6942,108000.0
2011-06-01 12:10:00,6.18,6.18,6.15,6.16,31200.0,5.6942,5.6942,5.6665,5.6757,31200.0
2011-06-01 12:20:00,6.16,6.17,6.15,6.17,57600.0,5.6757,5.6849,5.6665,5.6849,57600.0
2011-06-01 12:30:00,6.18,6.19,6.18,6.19,67200.0,5.6942,5.7034,5.6942,5.7034,67200.0
2011-06-01 12:40:00,6.19,6.19,6.19,6.19,9600.0,5.7034,5.7034,5.7034,5.7034,9600.0
2011-06-01 12:50:00,6.17,6.17,6.16,6.16,4800.0,5.6849,5.6849,5.6757,5.6757,4800.0
2011-06-01 13:00:00,6.17,6.18,6.16,6.16,122400.0,5.6849,5.6942,5.6757,5.6757,122400.0
2011-06-01 13:10:00,6.15,6.15,6.15,6.15,26400.0,5.6665,5.6665,5.6665,5.6665,26400.0
2011-06-01 13:20:00,6.13,6.13,6.1,6.11,100800.0,5.6481,5.6481,5.6204,5.6297,100800.0
2011-06-01 13:30:00,6.11,6.12,6.11,6.12,69600.0,5.6297,5.6389,5.6297,5.6389,69600.0
2011-06-01 13:40:00,6.13,6.13,6.12,6.12,14400.0,5.6481,5.6481,5.6389,5.6389,14400.0
2011-06-01 13:50:00,6.13,6.13,6.13,6.13,26400.0,5.6481,5.6481,5.6481,5.6481,26400.0
2011-06-01 14:00:00,6.14,6.14,6.14,6.14,7200.0,5.6573,5.6573,5.6573,5.6573,7200.0
2011-06-01 14:10:00,6.13,6.13,6.12,6.12,14400.0,5.6481,5.6481,5.6389,5.6389,14400.0
2011-06-01 14:20:00,6.13,6.13,6.12,6.12,7200.0,5.6481,5.6481,5.6389,5.6389,7200.0
2011-06-01 14:30:00,6.1,6.1,6.1,6.1,7200.0,5.6204,5.6204,5.6204,5.6204,7200.0
2011-06-01 14:40:00,6.08,6.1,6.08,6.1,14400.0,5.602,5.6204,5.602,5.6204,14400.0
2011-06-01 14:50:00,6.1,6.12,6.1,6.12,57600.0,5.6204,5.6389,5.6204,5.6389,57600.0
2011-06-01 15:00:00,6.12,6.13,6.11,6.13,38400.0,5.6389,5.6481,5.6297,5.6481,38400.0
2011-06-01 15:10:00,6.1,6.11,6.08,6.09,67200.0,5.6204,5.6297,5.602,5.6112,67200.0
2011-06-01 15:20:00,6.07,6.08,6.05,6.08,170400.0,5.5928,5.602,5.5744,5.602,170400.0
2011-06-01 15:30:00,6.08,6.08,6.07,6.08,86400.0,5.602,5.602,5.5928,5.602,86400.0
2011-06-01 15:40:00,6.08,6.08,6.01,6.02,120000.0,5.602,5.602,5.5375,5.5467,120000.0
2011-06-01 15:50:00,6.02,6.05,6.02,6.03,268800.0,5.5467,5.5744,5.5467,5.5559,268800.0
2011-06-02 09:30:00,6.03,6.05,6.0,6.01,264000.0,5.5559,5.5744,5.5283,5.5375,264000.0
2011-06-02 09:40:00,6.0,6.01,5.95,5.96,144000.0,5.5283,5.5375,5.4822,5.4914,144000.0
2011-06-02 09:50:00,5.98,6.01,5.98,6.01,86400.0,5.5099,5.5375,5.5099,5.5375,86400.0
2011-06-02 10:00:00,6.01,6.04,6.01,6.03,64800.0,5.5375,5.5652,5.5375,5.5559,64800.0
2011-06-02 10:10:00,6.04,6.04,6.01,6.01,36000.0,5.5652,5.5652,5.5375,5.5375,36000.0
2011-06-02 10:20:00,5.99,6.0,5.99,5.99,16800.0,5.5191,5.5283,5.5191,5.5191,16800.0
2011-06-02 10:30:00,6.0,6.03,6.0,6.03,62400.0,5.5283,5.5559,5.5283,5.5559,62400.0
2011-06-02 10:40:00,6.03,6.04,6.02,6.02,43200.0,5.5559,5.5652,5.5467,5.5467,43200.0
2011-06-02 10:50:00,6.01,6.01,6.0,6.0,4800.0,5.5375,5.5375,5.5283,5.5283,4800.0
2011-06-02 11:00:00,6.01,6.01,6.0,6.0,4800.0,5.5375,5.5375,5.5283,5.5283,4800.0
2011-06-02 11:10:00,5.97,5.98,5.97,5.97,43200.0,5.5007,5.5099,5.5007,5.5007,43200.0
2011-06-02 11:20:00,5.96,5.96,5.93,5.93,91200.0,5.4914,5.4914,5.4638,5.4638,91200.0
2011-06-02 11:30:00,5.93,5.93,5.9,5.9,62400.0,5.4638,5.4638,5.4362,5.4362,62400.0
2011-06-02 11:40:00,5.9,5.92,5.89,5.89,55200.0,5.4362,5.4546,5.427,5.427,55200.0
2011-06-02 11:50:00,5.89,5.92,5.89,5.92,60000.0,5.427,5.4546,5.427,5.4546,60000.0
2011-06-02 12:00:00,5.92,5.92,5.92,5.92,12000.0,5.4546,5.4546,5.4546,5.4546,12000.0
2011-06-02 12:10:00,5.92,5.93,5.92,5.93,7200.0,5.4546,5.4638,5.4546,5.4638,7200.0
2011-06-02 12:20:00,5.93,5.93,5.93,5.93,0.0,5.4638,5.4638,5.4638,5.4638,0.0
2011-06-02 12:30:00,5.93,5.93,5.92,5.92,9600.0,5.4638,5.4638,5.4546,5.4546,9600.0
2011-06-02 12:40:00,5.94,5.94,5.94,5.94,2400.0,5.473,5.473,5.473,5.473,2400.0
2011-06-02 12:50:00,5.97,5.98,5.97,5.97,93600.0,5.5007,5.5099,5.5007,5.5007,93600.0
2011-06-02 13:00:00,5.98,5.99,5.98,5.99,12000.0,5.5099,5.5191,5.5099,5.5191,12000.0
2011-06-02 13:10:00,5.97,5.97,5.97,5.97,2400.0,5.5007,5.5007,5.5007,5.5007,2400.0
2011-06-02 13:20:00,5.98,5.98,5.97,5.97,38400.0,5.5099,5.5099,5.5007,5.5007,38400.0
2011-06-02 13:30:00,5.99,5.99,5.97,5.97,28800.0,5.5191,5.5191,5.5007,5.5007,28800.0
2011-06-02 13:40:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-06-02 13:50:00,5.98,6.02,5.98,6.01,36000.0,5.5099,5.5467,5.5099,5.5375,36000.0
2011-06-02 14:00:00,6.0,6.0,6.0,6.0,12000.0,5.5283,5.5283,5.5283,5.5283,12000.0
2011-06-02 14:10:00,6.01,6.02,5.98,5.99,48000.0,5.5375,5.5467,5.5099,5.5191,48000.0
2011-06-02 14:20:00,5.98,5.98,5.98,5.98,12000.0,5.5099,5.5099,5.5099,5.5099,12000.0
2011-06-02 14:30:00,5.98,5.98,5.98,5.98,0.0,5.5099,5.5099,5.5099,5.5099,0.0
2011-06-02 14:40:00,6.0,6.01,6.0,6.01,14400.0,5.5283,5.5375,5.5283,5.5375,14400.0
2011-06-02 14:50:00,6.01,6.01,6.01,6.01,7200.0,5.5375,5.5375,5.5375,5.5375,7200.0
2011-06-02 15:00:00,6.02,6.02,6.01,6.01,36000.0,5.5467,5.5467,5.5375,5.5375,36000.0
2011-06-02 15:10:00,6.0,6.0,6.0,6.0,2400.0,5.5283,5.5283,5.5283,5.5283,2400.0
2011-06-02 15:20:00,6.0,6.0,6.0,6.0,0.0,5.5283,5.5283,5.5283,5.5283,0.0
2011-06-02 15:30:00,5.99,5.99,5.98,5.98,31200.0,5.5191,5.5191,5.5099,5.5099,31200.0
2011-06-02 15:40:00,5.99,5.99,5.97,5.97,12000.0,5.5191,5.5191,5.5007,5.5007,12000.0
2011-06-02 15:50:00,5.97,5.97,5.95,5.97,69600.0,5.5007,5.5007,5.4822,5.5007,69600.0
2011-06-03 09:30:00,5.75,5.78,5.75,5.78,45600.0,5.298,5.3256,5.298,5.3256,45600.0
2011-06-03 09:40:00,5.79,5.81,5.79,5.81,45600.0,5.3348,5.3532,5.3348,5.3532,45600.0
2011-06-03 09:50:00,5.81,5.82,5.79,5.79,98400.0,5.3532,5.3625,5.3348,5.3348,98400.0
2011-06-03 10:00:00,5.83,5.84,5.83,5.83,79200.0,5.3717,5.3809,5.3717,5.3717,79200.0
2011-06-03 10:10:00,5.82,5.82,5.81,5.81,86400.0,5.3625,5.3625,5.3532,5.3532,86400.0
2011-06-03 10:20:00,5.81,5.84,5.8,5.84,76800.0,5.3532,5.3809,5.344,5.3809,76800.0
2011-06-03 10:30:00,5.86,5.87,5.84,5.85,84000.0,5.3993,5.4085,5.3809,5.3901,84000.0
2011-06-03 10:40:00,5.86,5.88,5.86,5.88,31200.0,5.3993,5.4177,5.3993,5.4177,31200.0
2011-06-03 10:50:00,5.87,5.87,5.85,5.86,88800.0,5.4085,5.4085,5.3901,5.3993,88800.0
2011-06-03 11:00:00,5.87,5.87,5.84,5.85,60000.0,5.4085,5.4085,5.3809,5.3901,60000.0
2011-06-03 11:10:00,5.82,5.83,5.82,5.83,19200.0,5.3625,5.3717,5.3625,5.3717,19200.0
2011-06-03 11:20:00,5.85,5.85,5.85,5.85,2400.0,5.3901,5.3901,5.3901,5.3901,2400.0
2011-06-03 11:30:00,5.81,5.81,5.81,5.81,9600.0,5.3532,5.3532,5.3532,5.3532,9600.0
2011-06-03 11:40:00,5.83,5.83,5.83,5.83,12000.0,5.3717,5.3717,5.3717,5.3717,12000.0
2011-06-03 11:50:00,5.86,5.86,5.86,5.86,36000.0,5.3993,5.3993,5.3993,5.3993,36000.0
2011-06-03 12:00:00,5.88,5.88,5.86,5.86,9600.0,5.4177,5.4177,5.3993,5.3993,9600.0
2011-06-03 12:10:00,5.87,5.88,5.87,5.88,28800.0,5.4085,5.4177,5.4085,5.4177,28800.0
2011-06-03 12:20:00,5.9,5.9,5.89,5.89,16800.0,5.4362,5.4362,5.427,5.427,16800.0
2011-06-03 12:30:00,5.89,5.89,5.89,5.89,2400.0,5.427,5.427,5.427,5.427,2400.0
2011-06-03 12:40:00,5.9,5.92,5.9,5.92,48000.0,5.4362,5.4546,5.4362,5.4546,48000.0
2011-06-03 12:50:00,5.91,5.91,5.9,5.9,7200.0,5.4454,5.4454,5.4362,5.4362,7200.0
2011-06-03 13:00:00,5.9,5.9,5.9,5.9,24000.0,5.4362,5.4362,5.4362,5.4362,24000.0
2011-06-03 13:10:00,5.9,5.9,5.9,5.9,2400.0,5.4362,5.4362,5.4362,5.4362,2400.0
2011-06-03 13:20:00,5.9,5.9,5.88,5.88,31200.0,5.4362,5.4362,5.4177,5.4177,31200.0
2011-06-03 13:30:00,5.88,5.88,5.88,5.88,74400.0,5.4177,5.4177,5.4177,5.4177,74400.0
2011-06-03 13:40:00,5.9,5.9,5.9,5.9,9600.0,5.4362,5.4362,5.4362,5.4362,9600.0
2011-06-03 13:50:00,5.9,5.9,5.9,5.9,0.0,5.4362,5.4362,5.4362,5.4362,0.0
2011-06-03 14:00:00,5.9,5.9,5.9,5.9,0.0,5.4362,5.4362,5.4362,5.4362,0.0
2011-06-03 14:10:00,5.86,5.87,5.86,5.87,12000.0,5.3993,5.4085,5.3993,5.4085,12000.0
2011-06-03 14:20:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-06-03 14:30:00,5.86,5.86,5.85,5.85,12000.0,5.3993,5.3993,5.3901,5.3901,12000.0
2011-06-03 14:40:00,5.85,5.85,5.85,5.85,0.0,5.3901,5.3901,5.3901,5.3901,0.0
2011-06-03 14:50:00,5.85,5.85,5.83,5.83,12000.0,5.3901,5.3901,5.3717,5.3717,12000.0
2011-06-03 15:00:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-03 15:10:00,5.8,5.8,5.8,5.8,7200.0,5.344,5.344,5.344,5.344,7200.0
2011-06-03 15:20:00,5.8,5.81,5.8,5.81,50400.0,5.344,5.3532,5.344,5.3532,50400.0
2011-06-03 15:30:00,5.84,5.84,5.82,5.83,16800.0,5.3809,5.3809,5.3625,5.3717,16800.0
2011-06-03 15:40:00,5.84,5.85,5.83,5.83,52800.0,5.3809,5.3901,5.3717,5.3717,52800.0
2011-06-03 15:50:00,5.83,5.83,5.8,5.83,112800.0,5.3717,5.3717,5.344,5.3717,112800.0
2011-06-06 09:30:00,5.79,5.82,5.79,5.82,26400.0,5.3348,5.3625,5.3348,5.3625,26400.0
2011-06-06 09:40:00,5.79,5.81,5.79,5.8,7200.0,5.3348,5.3532,5.3348,5.344,7200.0
2011-06-06 09:50:00,5.78,5.78,5.75,5.76,12000.0,5.3256,5.3256,5.298,5.3072,12000.0
2011-06-06 10:00:00,5.76,5.76,5.75,5.75,36000.0,5.3072,5.3072,5.298,5.298,36000.0
2011-06-06 10:10:00,5.74,5.75,5.74,5.74,64800.0,5.2887,5.298,5.2887,5.2887,64800.0
2011-06-06 10:20:00,5.76,5.76,5.76,5.76,31200.0,5.3072,5.3072,5.3072,5.3072,31200.0
2011-06-06 10:30:00,5.78,5.78,5.77,5.77,4800.0,5.3256,5.3256,5.3164,5.3164,4800.0
2011-06-06 10:40:00,5.75,5.75,5.75,5.75,2400.0,5.298,5.298,5.298,5.298,2400.0
2011-06-06 10:50:00,5.76,5.77,5.76,5.77,7200.0,5.3072,5.3164,5.3072,5.3164,7200.0
2011-06-06 11:00:00,5.78,5.78,5.78,5.78,4800.0,5.3256,5.3256,5.3256,5.3256,4800.0
2011-06-06 11:10:00,5.8,5.8,5.8,5.8,4800.0,5.344,5.344,5.344,5.344,4800.0
2011-06-06 11:20:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 11:30:00,5.81,5.81,5.81,5.81,7200.0,5.3532,5.3532,5.3532,5.3532,7200.0
2011-06-06 11:40:00,5.8,5.8,5.8,5.8,2400.0,5.344,5.344,5.344,5.344,2400.0
2011-06-06 11:50:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:00:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:10:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:20:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:30:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:40:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:50:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 13:00:00,5.79,5.8,5.79,5.8,9600.0,5.3348,5.344,5.3348,5.344,9600.0
2011-06-06 13:10:00,5.8,5.81,5.8,5.81,4800.0,5.344,5.3532,5.344,5.3532,4800.0
2011-06-06 13:20:00,5.79,5.79,5.79,5.79,2400.0,5.3348,5.3348,5.3348,5.3348,2400.0
2011-06-06 13:30:00,5.79,5.79,5.79,5.79,0.0,5.3348,5.3348,5.3348,5.3348,0.0
2011-06-06 13:40:00,5.75,5.75,5.75,5.75,2400.0,5.298,5.298,5.298,5.298,2400.0
2011-06-06 13:50:00,5.76,5.76,5.76,5.76,4800.0,5.3072,5.3072,5.3072,5.3072,4800.0
2011-06-06 14:00:00,5.77,5.77,5.77,5.77,4800.0,5.3164,5.3164,5.3164,5.3164,4800.0
2011-06-06 14:10:00,5.78,5.78,5.78,5.78,4800.0,5.3256,5.3256,5.3256,5.3256,4800.0
2011-06-06 14:20:00,5.77,5.77,5.77,5.77,4800.0,5.3164,5.3164,5.3164,5.3164,4800.0
2011-06-06 14:30:00,5.77,5.77,5.77,5.77,0.0,5.3164,5.3164,5.3164,5.3164,0.0
2011-06-06 14:40:00,5.77,5.77,5.77,5.77,0.0,5.3164,5.3164,5.3164,5.3164,0.0
2011-06-06 14:50:00,5.74,5.74,5.74,5.74,84000.0,5.2887,5.2887,5.2887,5.2887,84000.0
2011-06-06 15:00:00,5.73,5.73,5.73,5.73,2400.0,5.2795,5.2795,5.2795,5.2795,2400.0
2011-06-06 15:10:00,5.72,5.72,5.71,5.72,50400.0,5.2703,5.2703,5.2611,5.2703,50400.0
2011-06-06 15:20:00,5.72,5.73,5.72,5.72,158400.0,5.2703,5.2795,5.2703,5.2703,158400.0
2011-06-06 15:30:00,5.73,5.75,5.73,5.75,24000.0,5.2795,5.298,5.2795,5.298,24000.0
2011-06-06 15:40:00,5.77,5.77,5.75,5.75,72000.0,5.3164,5.3164,5.298,5.298,72000.0
2011-06-06 15:50:00,5.74,5.75,5.73,5.75,40800.0,5.2887,5.298,5.2795,5.298,40800.0
2011-06-07 09:30:00,5.82,5.82,5.8,5.8,55200.0,5.3625,5.3625,5.344,5.344,55200.0
2011-06-07 09:40:00,5.8,5.8,5.79,5.79,4800.0,5.344,5.344,5.3348,5.3348,4800.0
2011-06-07 09:50:00,5.79,5.79,5.79,5.79,0.0,5.3348,5.3348,5.3348,5.3348,0.0
2011-06-07 10:00:00,5.8,5.82,5.8,5.82,24000.0,5.344,5.3625,5.344,5.3625,24000.0
2011-06-07 10:10:00,5.83,5.83,5.83,5.83,2400.0,5.3717,5.3717,5.3717,5.3717,2400.0
2011-06-07 10:20:00,5.83,5.83,5.83,5.83,7200.0,5.3717,5.3717,5.3717,5.3717,7200.0
2011-06-07 10:30:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-07 10:40:00,5.84,5.84,5.84,5.84,33600.0,5.3809,5.3809,5.3809,5.3809,33600.0
2011-06-07 10:50:00,5.84,5.85,5.84,5.85,28800.0,5.3809,5.3901,5.3809,5.3901,28800.0
2011-06-07 11:00:00,5.83,5.83,5.83,5.83,7200.0,5.3717,5.3717,5.3717,5.3717,7200.0
2011-06-07 11:10:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-07 11:20:00,5.83,5.83,5.83,5.83,2400.0,5.3717,5.3717,5.3717,5.3717,2400.0
2011-06-07 11:30:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-07 11:40:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-07 11:50:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-07 12:00:00,5.81,5.81,5.81,5.81,2400.0,5.3532,5.3532,5.3532,5.3532,2400.0
2011-06-07 12:10:00,5.81,5.81,5.81,5.81,4800.0,5.3532,5.3532,5.3532,5.3532,4800.0
2011-06-07 12:20:00,5.81,5.81,5.81,5.81,0.0,5.3532,5.3532,5.3532,5.3532,0.0
2011-06-07 12:30:00,5.81,5.81,5.81,5.81,0.0,5.3532,5.3532,5.3532,5.3532,0.0
2011-06-07 12:40:00,5.81,5.81,5.81,5.81,4800.0,5.3532,5.3532,5.3532,5.3532,4800.0
2011-06-07 12:50:00,5.81,5.81,5.81,5.81,0.0,5.3532,5.3532,5.3532,5.3532,0.0
2011-06-07 13:00:00,5.81,5.81,5.81,5.81,0.0,5.3532,5.3532,5.3532,5.3532,0.0
2011-06-07 13:10:00,5.84,5.84,5.84,5.84,2400.0,5.3809,5.3809,5.3809,5.3809,2400.0
2011-06-07 13:20:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 13:30:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 13:40:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 13:50:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:00:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:10:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:20:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:30:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:40:00,5.83,5.83,5.83,5.83,4800.0,5.3717,5.3717,5.3717,5.3717,4800.0
2011-06-07 14:50:00,5.82,5.82,5.82,5.82,12000.0,5.3625,5.3625,5.3625,5.3625,12000.0
2011-06-07 15:00:00,5.81,5.82,5.81,5.81,12000.0,5.3532,5.3625,5.3532,5.3532,12000.0
2011-06-07 15:10:00,5.81,5.81,5.81,5.81,2400.0,5.3532,5.3532,5.3532,5.3532,2400.0
2011-06-07 15:20:00,5.79,5.79,5.79,5.79,2400.0,5.3348,5.3348,5.3348,5.3348,2400.0
2011-06-07 15:30:00,5.78,5.78,5.78,5.78,4800.0,5.3256,5.3256,5.3256,5.3256,4800.0
2011-06-07 15:40:00,5.78,5.78,5.75,5.75,297600.0,5.3256,5.3256,5.298,5.298,297600.0
2011-06-07 15:50:00,5.74,5.75,5.7,5.7,76800.0,5.2887,5.298,5.2519,5.2519,76800.0
2011-06-08 09:30:00,5.69,5.69,5.68,5.69,43200.0,5.2427,5.2427,5.2335,5.2427,43200.0
2011-06-08 09:40:00,5.71,5.71,5.71,5.71,19200.0,5.2611,5.2611,5.2611,5.2611,19200.0
2011-06-08 09:50:00,5.7,5.71,5.68,5.68,55200.0,5.2519,5.2611,5.2335,5.2335,55200.0
2011-06-08 10:00:00,5.69,5.69,5.68,5.69,14400.0,5.2427,5.2427,5.2335,5.2427,14400.0
2011-06-08 10:10:00,5.71,5.71,5.71,5.71,26400.0,5.2611,5.2611,5.2611,5.2611,26400.0
2011-06-08 10:20:00,5.7,5.7,5.7,5.7,2400.0,5.2519,5.2519,5.2519,5.2519,2400.0
2011-06-08 10:30:00,5.7,5.7,5.7,5.7,7200.0,5.2519,5.2519,5.2519,5.2519,7200.0
2011-06-08 10:40:00,5.71,5.71,5.71,5.71,2400.0,5.2611,5.2611,5.2611,5.2611,2400.0
2011-06-08 10:50:00,5.73,5.73,5.73,5.73,16800.0,5.2795,5.2795,5.2795,5.2795,16800.0
2011-06-08 11:00:00,5.74,5.74,5.74,5.74,2400.0,5.2887,5.2887,5.2887,5.2887,2400.0
2011-06-08 11:10:00,5.72,5.72,5.71,5.72,16800.0,5.2703,5.2703,5.2611,5.2703,16800.0
2011-06-08 11:20:00,5.72,5.72,5.72,5.72,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2011-06-08 11:30:00,5.72,5.72,5.72,5.72,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2011-06-08 11:40:00,5.69,5.7,5.69,5.69,28800.0,5.2427,5.2519,5.2427,5.2427,28800.0
2011-06-08 11:50:00,5.69,5.72,5.69,5.72,16800.0,5.2427,5.2703,5.2427,5.2703,16800.0
2011-06-08 12:00:00,5.73,5.73,5.73,5.73,2400.0,5.2795,5.2795,5.2795,5.2795,2400.0
2011-06-08 12:10:00,5.75,5.75,5.75,5.75,9600.0,5.298,5.298,5.298,5.298,9600.0
2011-06-08 12:20:00,5.73,5.73,5.73,5.73,9600.0,5.2795,5.2795,5.2795,5.2795,9600.0
2011-06-08 12:30:00,5.73,5.73,5.73,5.73,0.0,5.2795,5.2795,5.2795,5.2795,0.0
2011-06-08 12:40:00,5.73,5.73,5.73,5.73,0.0,5.2795,5.2795,5.2795,5.2795,0.0
2011-06-08 12:50:00,5.72,5.73,5.72,5.73,7200.0,5.2703,5.2795,5.2703,5.2795,7200.0
2011-06-08 13:00:00,5.74,5.74,5.74,5.74,2400.0,5.2887,5.2887,5.2887,5.2887,2400.0
2011-06-08 13:10:00,5.74,5.74,5.74,5.74,0.0,5.2887,5.2887,5.2887,5.2887,0.0
2011-06-08 13:20:00,5.74,5.74,5.74,5.74,0.0,5.2887,5.2887,5.2887,5.2887,0.0
2011-06-08 13:30:00,5.7,5.7,5.68,5.68,9600.0,5.2519,5.2519,5.2335,5.2335,9600.0
2011-06-08 13:40:00,5.68,5.68,5.67,5.67,21600.0,5.2335,5.2335,5.2242,5.2242,21600.0
2011-06-08 13:50:00,5.68,5.68,5.67,5.67,9600.0,5.2335,5.2335,5.2242,5.2242,9600.0
2011-06-08 14:00:00,5.69,5.7,5.69,5.7,12000.0,5.2427,5.2519,5.2427,5.2519,12000.0
2011-06-08 14:10:00,5.68,5.68,5.67,5.68,19200.0,5.2335,5.2335,5.2242,5.2335,19200.0
2011-06-08 14:20:00,5.65,5.66,5.65,5.66,7200.0,5.2058,5.215,5.2058,5.215,7200.0
2011-06-08 14:30:00,5.72,5.72,5.72,5.72,12000.0,5.2703,5.2703,5.2703,5.2703,12000.0
2011-06-08 14:40:00,5.72,5.72,5.71,5.71,12000.0,5.2703,5.2703,5.2611,5.2611,12000.0
2011-06-08 14:50:00,5.71,5.71,5.71,5.71,0.0,5.2611,5.2611,5.2611,5.2611,0.0
2011-06-08 15:00:00,5.7,5.71,5.7,5.71,4800.0,5.2519,5.2611,5.2519,5.2611,4800.0
2011-06-08 15:10:00,5.68,5.68,5.68,5.68,2400.0,5.2335,5.2335,5.2335,5.2335,2400.0
2011-06-08 15:20:00,5.66,5.67,5.66,5.66,48000.0,5.215,5.2242,5.215,5.215,48000.0
2011-06-08 15:30:00,5.68,5.68,5.65,5.66,206400.0,5.2335,5.2335,5.2058,5.215,206400.0
2011-06-08 15:40:00,5.66,5.7,5.65,5.7,175200.0,5.215,5.2519,5.2058,5.2519,175200.0
2011-06-08 15:50:00,5.68,5.69,5.68,5.68,69600.0,5.2335,5.2427,5.2335,5.2335,69600.0
2011-06-09 09:30:00,5.72,5.72,5.7,5.7,21600.0,5.2703,5.2703,5.2519,5.2519,21600.0
2011-06-09 09:40:00,5.71,5.73,5.71,5.73,9600.0,5.2611,5.2795,5.2611,5.2795,9600.0
2011-06-09 09:50:00,5.73,5.75,5.73,5.75,115200.0,5.2795,5.298,5.2795,5.298,115200.0
2011-06-09 10:00:00,5.76,5.77,5.76,5.77,19200.0,5.3072,5.3164,5.3072,5.3164,19200.0
2011-06-09 10:10:00,5.78,5.78,5.78,5.78,4800.0,5.3256,5.3256,5.3256,5.3256,4800.0
2011-06-09 10:20:00,5.78,5.78,5.77,5.77,127200.0,5.3256,5.3256,5.3164,5.3164,127200.0
2011-06-09 10:30:00,5.79,5.79,5.78,5.79,26400.0,5.3348,5.3348,5.3256,5.3348,26400.0
2011-06-09 10:40:00,5.8,5.8,5.8,5.8,136800.0,5.344,5.344,5.344,5.344,136800.0
2011-06-09 10:50:00,5.82,5.83,5.81,5.81,43200.0,5.3625,5.3717,5.3532,5.3532,43200.0
2011-06-09 11:00:00,5.8,5.8,5.8,5.8,12000.0,5.344,5.344,5.344,5.344,12000.0
2011-06-09 11:10:00,5.81,5.81,5.8,5.8,4800.0,5.3532,5.3532,5.344,5.344,4800.0
2011-06-09 11:20:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-09 11:30:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-09 11:40:00,5.81,5.81,5.81,5.81,2400.0,5.3532,5.3532,5.3532,5.3532,2400.0
2011-06-09 11:50:00,5.83,5.85,5.83,5.85,112800.0,5.3717,5.3901,5.3717,5.3901,112800.0
2011-06-09 12:00:00,5.84,5.85,5.84,5.85,33600.0,5.3809,5.3901,5.3809,5.3901,33600.0
2011-06-09 12:10:00,5.86,5.86,5.85,5.85,55200.0,5.3993,5.3993,5.3901,5.3901,55200.0
2011-06-09 12:20:00,5.85,5.85,5.85,5.85,0.0,5.3901,5.3901,5.3901,5.3901,0.0
2011-06-09 12:30:00,5.85,5.85,5.84,5.84,14400.0,5.3901,5.3901,5.3809,5.3809,14400.0
2011-06-09 12:40:00,5.83,5.83,5.83,5.83,88800.0,5.3717,5.3717,5.3717,5.3717,88800.0
2011-06-09 12:50:00,5.85,5.85,5.84,5.84,55200.0,5.3901,5.3901,5.3809,5.3809,55200.0
2011-06-09 13:00:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-09 13:10:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-09 13:20:00,5.85,5.85,5.85,5.85,7200.0,5.3901,5.3901,5.3901,5.3901,7200.0
2011-06-09 13:30:00,5.85,5.85,5.85,5.85,0.0,5.3901,5.3901,5.3901,5.3901,0.0
2011-06-09 13:40:00,5.84,5.84,5.84,5.84,28800.0,5.3809,5.3809,5.3809,5.3809,28800.0
2011-06-09 13:50:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-09 14:00:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-09 14:10:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-09 14:20:00,5.85,5.85,5.85,5.85,2400.0,5.3901,5.3901,5.3901,5.3901,2400.0
2011-06-09 14:30:00,5.84,5.84,5.83,5.83,14400.0,5.3809,5.3809,5.3717,5.3717,14400.0
2011-06-09 14:40:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-09 14:50:00,5.87,5.87,5.87,5.87,12000.0,5.4085,5.4085,5.4085,5.4085,12000.0
2011-06-09 15:00:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-06-09 15:10:00,5.85,5.86,5.85,5.85,14400.0,5.3901,5.3993,5.3901,5.3901,14400.0
2011-06-09 15:20:00,5.85,5.85,5.85,5.85,0.0,5.3901,5.3901,5.3901,5.3901,0.0
2011-06-09 15:30:00,5.84,5.84,5.83,5.83,96000.0,5.3809,5.3809,5.3717,5.3717,96000.0
2011-06-09 15:40:00,5.82,5.82,5.79,5.79,16800.0,5.3625,5.3625,5.3348,5.3348,16800.0
2011-06-09 15:50:00,5.79,5.8,5.79,5.79,38400.0,5.3348,5.344,5.3348,5.3348,38400.0
2011-06-10 09:30:00,5.72,5.73,5.67,5.67,252000.0,5.2703,5.2795,5.2242,5.2242,252000.0
2011-06-10 09:40:00,5.66,5.68,5.66,5.68,62400.0,5.215,5.2335,5.215,5.2335,62400.0
2011-06-10 09:50:00,5.67,5.67,5.63,5.63,136800.0,5.2242,5.2242,5.1874,5.1874,136800.0
2011-06-10 10:00:00,5.64,5.64,5.61,5.61,112800.0,5.1966,5.1966,5.169,5.169,112800.0
2011-06-10 10:10:00,5.61,5.63,5.61,5.63,38400.0,5.169,5.1874,5.169,5.1874,38400.0
2011-06-10 10:20:00,5.63,5.63,5.61,5.61,50400.0,5.1874,5.1874,5.169,5.169,50400.0
2011-06-10 10:30:00,5.63,5.63,5.6,5.61,45600.0,5.1874,5.1874,5.1597,5.169,45600.0
2011-06-10 10:40:00,5.59,5.6,5.58,5.6,91200.0,5.1505,5.1597,5.1413,5.1597,91200.0
2011-06-10 10:50:00,5.58,5.59,5.57,5.59,45600.0,5.1413,5.1505,5.1321,5.1505,45600.0
2011-06-10 11:00:00,5.57,5.58,5.55,5.55,124800.0,5.1321,5.1413,5.1137,5.1137,124800.0
2011-06-10 11:10:00,5.56,5.58,5.56,5.58,69600.0,5.1229,5.1413,5.1229,5.1413,69600.0
2011-06-10 11:20:00,5.59,5.59,5.58,5.58,19200.0,5.1505,5.1505,5.1413,5.1413,19200.0
2011-06-10 11:30:00,5.58,5.58,5.57,5.57,21600.0,5.1413,5.1413,5.1321,5.1321,21600.0
2011-06-10 11:40:00,5.58,5.58,5.58,5.58,9600.0,5.1413,5.1413,5.1413,5.1413,9600.0
2011-06-10 11:50:00,5.58,5.58,5.58,5.58,14400.0,5.1413,5.1413,5.1413,5.1413,14400.0
2011-06-10 12:00:00,5.59,5.59,5.58,5.58,19200.0,5.1505,5.1505,5.1413,5.1413,19200.0
2011-06-10 12:10:00,5.58,5.58,5.57,5.58,62400.0,5.1413,5.1413,5.1321,5.1413,62400.0
2011-06-10 12:20:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-10 12:30:00,5.61,5.61,5.61,5.61,2400.0,5.169,5.169,5.169,5.169,2400.0
2011-06-10 12:40:00,5.59,5.59,5.59,5.59,7200.0,5.1505,5.1505,5.1505,5.1505,7200.0
2011-06-10 12:50:00,5.59,5.59,5.59,5.59,0.0,5.1505,5.1505,5.1505,5.1505,0.0
2011-06-10 13:00:00,5.59,5.59,5.58,5.58,4800.0,5.1505,5.1505,5.1413,5.1413,4800.0
2011-06-10 13:10:00,5.58,5.58,5.58,5.58,2400.0,5.1413,5.1413,5.1413,5.1413,2400.0
2011-06-10 13:20:00,5.57,5.57,5.56,5.57,28800.0,5.1321,5.1321,5.1229,5.1321,28800.0
2011-06-10 13:30:00,5.57,5.57,5.54,5.54,117600.0,5.1321,5.1321,5.1045,5.1045,117600.0
2011-06-10 13:40:00,5.54,5.54,5.52,5.52,122400.0,5.1045,5.1045,5.086,5.086,122400.0
2011-06-10 13:50:00,5.52,5.52,5.52,5.52,14400.0,5.086,5.086,5.086,5.086,14400.0
2011-06-10 14:00:00,5.53,5.61,5.53,5.61,108000.0,5.0953,5.169,5.0953,5.169,108000.0
2011-06-10 14:10:00,5.6,5.6,5.57,5.6,96000.0,5.1597,5.1597,5.1321,5.1597,96000.0
2011-06-10 14:20:00,5.6,5.61,5.58,5.58,60000.0,5.1597,5.169,5.1413,5.1413,60000.0
2011-06-10 14:30:00,5.6,5.6,5.58,5.58,19200.0,5.1597,5.1597,5.1413,5.1413,19200.0
2011-06-10 14:40:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-10 14:50:00,5.58,5.62,5.58,5.62,144000.0,5.1413,5.1782,5.1413,5.1782,144000.0
2011-06-10 15:00:00,5.63,5.63,5.6,5.6,72000.0,5.1874,5.1874,5.1597,5.1597,72000.0
2011-06-10 15:10:00,5.59,5.6,5.59,5.6,16800.0,5.1505,5.1597,5.1505,5.1597,16800.0
2011-06-10 15:20:00,5.61,5.61,5.58,5.59,16800.0,5.169,5.169,5.1413,5.1505,16800.0
2011-06-10 15:30:00,5.59,5.59,5.57,5.57,19200.0,5.1505,5.1505,5.1321,5.1321,19200.0
2011-06-10 15:40:00,5.58,5.58,5.53,5.54,170400.0,5.1413,5.1413,5.0953,5.1045,170400.0
2011-06-10 15:50:00,5.54,5.54,5.53,5.54,14400.0,5.1045,5.1045,5.0953,5.1045,14400.0
2011-06-13 09:30:00,5.58,5.61,5.58,5.6,88800.0,5.1413,5.169,5.1413,5.1597,88800.0
2011-06-13 09:40:00,5.61,5.62,5.61,5.61,38400.0,5.169,5.1782,5.169,5.169,38400.0
2011-06-13 09:50:00,5.61,5.63,5.6,5.63,67200.0,5.169,5.1874,5.1597,5.1874,67200.0
2011-06-13 10:00:00,5.6,5.61,5.6,5.6,14400.0,5.1597,5.169,5.1597,5.1597,14400.0
2011-06-13 10:10:00,5.6,5.6,5.6,5.6,0.0,5.1597,5.1597,5.1597,5.1597,0.0
2011-06-13 10:20:00,5.63,5.63,5.62,5.62,31200.0,5.1874,5.1874,5.1782,5.1782,31200.0
2011-06-13 10:30:00,5.62,5.62,5.62,5.62,2400.0,5.1782,5.1782,5.1782,5.1782,2400.0
2011-06-13 10:40:00,5.6,5.61,5.6,5.6,16800.0,5.1597,5.169,5.1597,5.1597,16800.0
2011-06-13 10:50:00,5.58,5.59,5.58,5.58,14400.0,5.1413,5.1505,5.1413,5.1413,14400.0
2011-06-13 11:00:00,5.58,5.58,5.57,5.57,21600.0,5.1413,5.1413,5.1321,5.1321,21600.0
2011-06-13 11:10:00,5.58,5.58,5.58,5.58,4800.0,5.1413,5.1413,5.1413,5.1413,4800.0
2011-06-13 11:20:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-13 11:30:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-13 11:40:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-13 11:50:00,5.55,5.56,5.55,5.56,7200.0,5.1137,5.1229,5.1137,5.1229,7200.0
2011-06-13 12:00:00,5.58,5.58,5.58,5.58,2400.0,5.1413,5.1413,5.1413,5.1413,2400.0
2011-06-13 12:10:00,5.56,5.56,5.56,5.56,4800.0,5.1229,5.1229,5.1229,5.1229,4800.0
2011-06-13 12:20:00,5.55,5.56,5.55,5.56,45600.0,5.1137,5.1229,5.1137,5.1229,45600.0
2011-06-13 12:30:00,5.56,5.57,5.56,5.57,7200.0,5.1229,5.1321,5.1229,5.1321,7200.0
2011-06-13 12:40:00,5.57,5.57,5.57,5.57,0.0,5.1321,5.1321,5.1321,5.1321,0.0
2011-06-13 12:50:00,5.56,5.56,5.54,5.54,14400.0,5.1229,5.1229,5.1045,5.1045,14400.0
2011-06-13 13:00:00,5.53,5.53,5.52,5.52,40800.0,5.0953,5.0953,5.086,5.086,40800.0
2011-06-13 13:10:00,5.55,5.55,5.55,5.55,2400.0,5.1137,5.1137,5.1137,5.1137,2400.0
2011-06-13 13:20:00,5.55,5.56,5.54,5.55,19200.0,5.1137,5.1229,5.1045,5.1137,19200.0
2011-06-13 13:30:00,5.56,5.56,5.55,5.55,7200.0,5.1229,5.1229,5.1137,5.1137,7200.0
2011-06-13 13:40:00,5.55,5.55,5.55,5.55,0.0,5.1137,5.1137,5.1137,5.1137,0.0
2011-06-13 13:50:00,5.56,5.59,5.56,5.59,9600.0,5.1229,5.1505,5.1229,5.1505,9600.0
2011-06-13 14:00:00,5.59,5.62,5.59,5.61,38400.0,5.1505,5.1782,5.1505,5.169,38400.0
2011-06-13 14:10:00,5.61,5.61,5.61,5.61,4800.0,5.169,5.169,5.169,5.169,4800.0
2011-06-13 14:20:00,5.61,5.61,5.61,5.61,0.0,5.169,5.169,5.169,5.169,0.0
2011-06-13 14:30:00,5.58,5.59,5.58,5.59,19200.0,5.1413,5.1505,5.1413,5.1505,19200.0
2011-06-13 14:40:00,5.6,5.6,5.6,5.6,12000.0,5.1597,5.1597,5.1597,5.1597,12000.0
2011-06-13 14:50:00,5.61,5.61,5.61,5.61,12000.0,5.169,5.169,5.169,5.169,12000.0
2011-06-13 15:00:00,5.58,5.6,5.58,5.6,16800.0,5.1413,5.1597,5.1413,5.1597,16800.0
2011-06-13 15:10:00,5.59,5.59,5.56,5.58,38400.0,5.1505,5.1505,5.1229,5.1413,38400.0
2011-06-13 15:20:00,5.59,5.59,5.59,5.59,19200.0,5.1505,5.1505,5.1505,5.1505,19200.0
2011-06-13 15:30:00,5.56,5.56,5.56,5.56,2400.0,5.1229,5.1229,5.1229,5.1229,2400.0
2011-06-13 15:40:00,5.56,5.56,5.54,5.55,33600.0,5.1229,5.1229,5.1045,5.1137,33600.0
2011-06-13 15:50:00,5.56,5.56,5.55,5.55,4800.0,5.1229,5.1229,5.1137,5.1137,4800.0
2011-06-14 09:30:00,5.66,5.69,5.66,5.69,112800.0,5.215,5.2427,5.215,5.2427,112800.0
2011-06-14 09:40:00,5.69,5.71,5.69,5.71,88800.0,5.2427,5.2611,5.2427,5.2611,88800.0
2011-06-14 09:50:00,5.71,5.71,5.71,5.71,16800.0,5.2611,5.2611,5.2611,5.2611,16800.0
2011-06-14 10:00:00,5.71,5.73,5.71,5.72,276000.0,5.2611,5.2795,5.2611,5.2703,276000.0
2011-06-14 10:10:00,5.7,5.71,5.7,5.71,9600.0,5.2519,5.2611,5.2519,5.2611,9600.0
2011-06-14 10:20:00,5.71,5.71,5.71,5.71,0.0,5.2611,5.2611,5.2611,5.2611,0.0
2011-06-14 10:30:00,5.73,5.75,5.73,5.74,21600.0,5.2795,5.298,5.2795,5.2887,21600.0
2011-06-14 10:40:00,5.74,5.74,5.73,5.73,4800.0,5.2887,5.2887,5.2795,5.2795,4800.0
2011-06-14 10:50:00,5.73,5.73,5.73,5.73,12000.0,5.2795,5.2795,5.2795,5.2795,12000.0
2011-06-14 11:00:00,5.73,5.73,5.73,5.73,2400.0,5.2795,5.2795,5.2795,5.2795,2400.0
2011-06-14 11:10:00,5.73,5.73,5.73,5.73,0.0,5.2795,5.2795,5.2795,5.2795,0.0
2011-06-14 11:20:00,5.73,5.73,5.72,5.72,28800.0,5.2795,5.2795,5.2703,5.2703,28800.0
2011-06-14 11:30:00,5.71,5.71,5.71,5.71,33600.0,5.2611,5.2611,5.2611,5.2611,33600.0
2011-06-14 11:40:00,5.71,5.71,5.71,5.71,0.0,5.2611,5.2611,5.2611,5.2611,0.0
2011-06-14 11:50:00,5.74,5.74,5.74,5.74,12000.0,5.2887,5.2887,5.2887,5.2887,12000.0
2011-06-14 12:00:00,5.74,5.74,5.73,5.74,28800.0,5.2887,5.2887,5.2795,5.2887,28800.0
2011-06-14 12:10:00,5.74,5.74,5.73,5.73,14400.0,5.2887,5.2887,5.2795,5.2795,14400.0
2011-06-14 12:20:00,5.74,5.74,5.74,5.74,7200.0,5.2887,5.2887,5.2887,5.2887,7200.0
2011-06-14 12:30:00,5.74,5.74,5.74,5.74,4800.0,5.2887,5.2887,5.2887,5.2887,4800.0
2011-06-14 12:40:00,5.74,5.74,5.74,5.74,48000.0,5.2887,5.2887,5.2887,5.2887,48000.0
2011-06-14 12:50:00,5.74,5.74,5.74,5.74,0.0,5.2887,5.2887,5.2887,5.2887,0.0
2011-06-14 13:00:00,5.75,5.75,5.74,5.74,12000.0,5.298,5.298,5.2887,5.2887,12000.0
2011-06-14 13:10:00,5.74,5.74,5.74,5.74,0.0,5.2887,5.2887,5.2887,5.2887,0.0
2011-06-14 13:20:00,5.74,5.74,5.74,5.74,0.0,5.2887,5.2887,5.2887,5.2887,0.0
2011-06-14 13:30:00,5.78,5.78,5.78,5.78,50400.0,5.3256,5.3256,5.3256,5.3256,50400.0
2011-06-14 13:40:00,5.77,5.77,5.77,5.77,4800.0,5.3164,5.3164,5.3164,5.3164,4800.0
2011-06-14 13:50:00,5.76,5.76,5.76,5.76,7200.0,5.3072,5.3072,5.3072,5.3072,7200.0
2011-06-14 14:00:00,5.75,5.75,5.75,5.75,9600.0,5.298,5.298,5.298,5.298,9600.0
2011-06-14 14:10:00,5.75,5.75,5.75,5.75,28800.0,5.298,5.298,5.298,5.298,28800.0
2011-06-14 14:20:00,5.76,5.76,5.76,5.76,2400.0,5.3072,5.3072,5.3072,5.3072,2400.0
2011-06-14 14:30:00,5.76,5.76,5.76,5.76,0.0,5.3072,5.3072,5.3072,5.3072,0.0
2011-06-14 14:40:00,5.76,5.76,5.76,5.76,0.0,5.3072,5.3072,5.3072,5.3072,0.0
2011-06-14 14:50:00,5.76,5.76,5.76,5.76,0.0,5.3072,5.3072,5.3072,5.3072,0.0
2011-06-14 15:00:00,5.78,5.78,5.78,5.78,4800.0,5.3256,5.3256,5.3256,5.3256,4800.0
2011-06-14 15:10:00,5.77,5.78,5.77,5.78,19200.0,5.3164,5.3256,5.3164,5.3256,19200.0
2011-06-14 15:20:00,5.76,5.76,5.75,5.75,28800.0,5.3072,5.3072,5.298,5.298,28800.0
2011-06-14 15:30:00,5.75,5.75,5.73,5.73,31200.0,5.298,5.298,5.2795,5.2795,31200.0
2011-06-14 15:40:00,5.73,5.74,5.73,5.73,43200.0,5.2795,5.2887,5.2795,5.2795,43200.0
2011-06-14 15:50:00,5.73,5.73,5.71,5.72,88800.0,5.2795,5.2795,5.2611,5.2703,88800.0
2011-06-15 09:30:00,5.57,5.58,5.54,5.56,182400.0,5.1321,5.1413,5.1045,5.1229,182400.0
2011-06-15 09:40:00,5.56,5.6,5.56,5.6,31200.0,5.1229,5.1597,5.1229,5.1597,31200.0
2011-06-15 09:50:00,5.61,5.61,5.61,5.61,40800.0,5.169,5.169,5.169,5.169,40800.0
2011-06-15 10:00:00,5.6,5.62,5.6,5.62,24000.0,5.1597,5.1782,5.1597,5.1782,24000.0
2011-06-15 10:10:00,5.61,5.61,5.61,5.61,4800.0,5.169,5.169,5.169,5.169,4800.0
2011-06-15 10:20:00,5.6,5.6,5.6,5.6,4800.0,5.1597,5.1597,5.1597,5.1597,4800.0
2011-06-15 10:30:00,5.59,5.59,5.58,5.59,14400.0,5.1505,5.1505,5.1413,5.1505,14400.0
2011-06-15 10:40:00,5.59,5.59,5.59,5.59,0.0,5.1505,5.1505,5.1505,5.1505,0.0
2011-06-15 10:50:00,5.63,5.63,5.62,5.62,43200.0,5.1874,5.1874,5.1782,5.1782,43200.0
2011-06-15 11:00:00,5.62,5.63,5.62,5.63,12000.0,5.1782,5.1874,5.1782,5.1874,12000.0
2011-06-15 11:10:00,5.6,5.6,5.6,5.6,7200.0,5.1597,5.1597,5.1597,5.1597,7200.0
2011-06-15 11:20:00,5.6,5.6,5.6,5.6,0.0,5.1597,5.1597,5.1597,5.1597,0.0
2011-06-15 11:30:00,5.59,5.59,5.55,5.55,252000.0,5.1505,5.1505,5.1137,5.1137,252000.0
2011-06-15 11:40:00,5.56,5.56,5.53,5.53,170400.0,5.1229,5.1229,5.0953,5.0953,170400.0
2011-06-15 11:50:00,5.52,5.53,5.49,5.52,120000.0,5.086,5.0953,5.0584,5.086,120000.0
2011-06-15 12:00:00,5.53,5.53,5.52,5.52,38400.0,5.0953,5.0953,5.086,5.086,38400.0
2011-06-15 12:10:00,5.52,5.53,5.5,5.5,105600.0,5.086,5.0953,5.0676,5.0676,105600.0
2011-06-15 12:20:00,5.49,5.5,5.44,5.48,184800.0,5.0584,5.0676,5.0123,5.0492,184800.0
2011-06-15 12:30:00,5.49,5.5,5.48,5.5,12000.0,5.0584,5.0676,5.0492,5.0676,12000.0
2011-06-15 12:40:00,5.5,5.5,5.49,5.49,48000.0,5.0676,5.0676,5.0584,5.0584,48000.0
2011-06-15 12:50:00,5.51,5.51,5.48,5.48,19200.0,5.0768,5.0768,5.0492,5.0492,19200.0
2011-06-15 13:00:00,5.46,5.46,5.46,5.46,24000.0,5.0308,5.0308,5.0308,5.0308,24000.0
2011-06-15 13:10:00,5.46,5.46,5.46,5.46,64800.0,5.0308,5.0308,5.0308,5.0308,64800.0
2011-06-15 13:20:00,5.46,5.46,5.46,5.46,14400.0,5.0308,5.0308,5.0308,5.0308,14400.0
2011-06-15 13:30:00,5.47,5.47,5.45,5.45,24000.0,5.04,5.04,5.0215,5.0215,24000.0
2011-06-15 13:40:00,5.47,5.47,5.47,5.47,9600.0,5.04,5.04,5.04,5.04,9600.0
2011-06-15 13:50:00,5.45,5.47,5.45,5.47,9600.0,5.0215,5.04,5.0215,5.04,9600.0
2011-06-15 14:00:00,5.49,5.49,5.49,5.49,4800.0,5.0584,5.0584,5.0584,5.0584,4800.0
2011-06-15 14:10:00,5.49,5.49,5.49,5.49,0.0,5.0584,5.0584,5.0584,5.0584,0.0
2011-06-15 14:20:00,5.45,5.45,5.45,5.45,2400.0,5.0215,5.0215,5.0215,5.0215,2400.0
2011-06-15 14:30:00,5.44,5.47,5.44,5.47,12000.0,5.0123,5.04,5.0123,5.04,12000.0
2011-06-15 14:40:00,5.47,5.47,5.47,5.47,0.0,5.04,5.04,5.04,5.04,0.0
2011-06-15 14:50:00,5.45,5.45,5.45,5.45,16800.0,5.0215,5.0215,5.0215,5.0215,16800.0
2011-06-15 15:00:00,5.46,5.46,5.43,5.43,33600.0,5.0308,5.0308,5.0031,5.0031,33600.0
2011-06-15 15:10:00,5.43,5.44,5.43,5.44,12000.0,5.0031,5.0123,5.0031,5.0123,12000.0
2011-06-15 15:20:00,5.43,5.48,5.43,5.48,86400.0,5.0031,5.0492,5.0031,5.0492,86400.0
2011-06-15 15:30:00,5.47,5.47,5.46,5.46,19200.0,5.04,5.04,5.0308,5.0308,19200.0
2011-06-15 15:40:00,5.47,5.5,5.47,5.48,328800.0,5.04,5.0676,5.04,5.0492,328800.0
2011-06-15 15:50:00,5.47,5.49,5.47,5.47,69600.0,5.04,5.0584,5.04,5.04,69600.0
2011-06-16 09:30:00,5.46,5.5,5.45,5.49,156000.0,5.0308,5.0676,5.0215,5.0584,156000.0
2011-06-16 09:40:00,5.51,5.53,5.51,5.53,69600.0,5.0768,5.0953,5.0768,5.0953,69600.0
2011-06-16 09:50:00,5.53,5.54,5.52,5.52,86400.0,5.0953,5.1045,5.086,5.086,86400.0
2011-06-16 10:00:00,5.5,5.52,5.45,5.52,240000.0,5.0676,5.086,5.0215,5.086,240000.0
2011-06-16 10:10:00,5.51,5.56,5.51,5.56,117600.0,5.0768,5.1229,5.0768,5.1229,117600.0
2011-06-16 10:20:00,5.55,5.55,5.53,5.53,160800.0,5.1137,5.1137,5.0953,5.0953,160800.0
2011-06-16 10:30:00,5.56,5.57,5.56,5.57,48000.0,5.1229,5.1321,5.1229,5.1321,48000.0
2011-06-16 10:40:00,5.57,5.57,5.56,5.57,60000.0,5.1321,5.1321,5.1229,5.1321,60000.0
2011-06-16 10:50:00,5.57,5.58,5.55,5.55,19200.0,5.1321,5.1413,5.1137,5.1137,19200.0
2011-06-16 11:00:00,5.55,5.55,5.53,5.53,7200.0,5.1137,5.1137,5.0953,5.0953,7200.0
2011-06-16 11:10:00,5.55,5.55,5.55,5.55,4800.0,5.1137,5.1137,5.1137,5.1137,4800.0
2011-06-16 11:20:00,5.58,5.59,5.56,5.58,52800.0,5.1413,5.1505,5.1229,5.1413,52800.0
2011-06-16 11:30:00,5.59,5.59,5.59,5.59,48000.0,5.1505,5.1505,5.1505,5.1505,48000.0
2011-06-16 11:40:00,5.57,5.57,5.57,5.57,7200.0,5.1321,5.1321,5.1321,5.1321,7200.0
2011-06-16 11:50:00,5.57,5.57,5.57,5.57,0.0,5.1321,5.1321,5.1321,5.1321,0.0
2011-06-16 12:00:00,5.57,5.57,5.57,5.57,0.0,5.1321,5.1321,5.1321,5.1321,0.0
2011-06-16 12:10:00,5.57,5.57,5.57,5.57,7200.0,5.1321,5.1321,5.1321,5.1321,7200.0
2011-06-16 12:20:00,5.59,5.59,5.58,5.58,12000.0,5.1505,5.1505,5.1413,5.1413,12000.0
2011-06-16 12:30:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-16 12:40:00,5.58,5.58,5.58,5.58,0.0,5.1413,5.1413,5.1413,5.1413,0.0
2011-06-16 12:50:00,5.58,5.58,5.57,5.57,21600.0,5.1413,5.1413,5.1321,5.1321,21600.0
2011-06-16 13:00:00,5.56,5.56,5.56,5.56,14400.0,5.1229,5.1229,5.1229,5.1229,14400.0
2011-06-16 13:10:00,5.56,5.56,5.56,5.56,7200.0,5.1229,5.1229,5.1229,5.1229,7200.0
2011-06-16 13:20:00,5.56,5.56,5.56,5.56,7200.0,5.1229,5.1229,5.1229,5.1229,7200.0
2011-06-16 13:30:00,5.56,5.56,5.56,5.56,0.0,5.1229,5.1229,5.1229,5.1229,0.0
2011-06-16 13:40:00,5.52,5.53,5.52,5.52,74400.0,5.086,5.0953,5.086,5.086,74400.0
2011-06-16 13:50:00,5.52,5.52,5.51,5.51,7200.0,5.086,5.086,5.0768,5.0768,7200.0
2011-06-16 14:00:00,5.5,5.5,5.5,5.5,64800.0,5.0676,5.0676,5.0676,5.0676,64800.0
2011-06-16 14:10:00,5.5,5.5,5.48,5.49,21600.0,5.0676,5.0676,5.0492,5.0584,21600.0
2011-06-16 14:20:00,5.49,5.49,5.49,5.49,26400.0,5.0584,5.0584,5.0584,5.0584,26400.0
2011-06-16 14:30:00,5.49,5.49,5.47,5.48,16800.0,5.0584,5.0584,5.04,5.0492,16800.0
2011-06-16 14:40:00,5.46,5.46,5.46,5.46,12000.0,5.0308,5.0308,5.0308,5.0308,12000.0
2011-06-16 14:50:00,5.46,5.46,5.46,5.46,0.0,5.0308,5.0308,5.0308,5.0308,0.0
2011-06-16 15:00:00,5.5,5.5,5.5,5.5,16800.0,5.0676,5.0676,5.0676,5.0676,16800.0
2011-06-16 15:10:00,5.52,5.52,5.52,5.52,26400.0,5.086,5.086,5.086,5.086,26400.0
2011-06-16 15:20:00,5.53,5.53,5.53,5.53,9600.0,5.0953,5.0953,5.0953,5.0953,9600.0
2011-06-16 15:30:00,5.54,5.57,5.54,5.57,12000.0,5.1045,5.1321,5.1045,5.1321,12000.0
2011-06-16 15:40:00,5.55,5.56,5.54,5.54,165600.0,5.1137,5.1229,5.1045,5.1045,165600.0
2011-06-16 15:50:00,5.56,5.57,5.55,5.56,136800.0,5.1229,5.1321,5.1137,5.1229,136800.0
2011-06-17 09:30:00,5.68,5.69,5.65,5.65,153600.0,5.2335,5.2427,5.2058,5.2058,153600.0
2011-06-17 09:40:00,5.65,5.67,5.65,5.67,16800.0,5.2058,5.2242,5.2058,5.2242,16800.0
2011-06-17 09:50:00,5.66,5.66,5.65,5.66,21600.0,5.215,5.215,5.2058,5.215,21600.0
2011-06-17 10:00:00,5.69,5.71,5.69,5.7,28800.0,5.2427,5.2611,5.2427,5.2519,28800.0
2011-06-17 10:10:00,5.7,5.7,5.7,5.7,7200.0,5.2519,5.2519,5.2519,5.2519,7200.0
2011-06-17 10:20:00,5.68,5.68,5.64,5.66,40800.0,5.2335,5.2335,5.1966,5.215,40800.0
2011-06-17 10:30:00,5.65,5.65,5.65,5.65,4800.0,5.2058,5.2058,5.2058,5.2058,4800.0
2011-06-17 10:40:00,5.69,5.69,5.69,5.69,9600.0,5.2427,5.2427,5.2427,5.2427,9600.0
2011-06-17 10:50:00,5.69,5.69,5.69,5.69,0.0,5.2427,5.2427,5.2427,5.2427,0.0
2011-06-17 11:00:00,5.66,5.66,5.66,5.66,43200.0,5.215,5.215,5.215,5.215,43200.0
2011-06-17 11:10:00,5.69,5.69,5.69,5.69,9600.0,5.2427,5.2427,5.2427,5.2427,9600.0
2011-06-17 11:20:00,5.69,5.69,5.69,5.69,7200.0,5.2427,5.2427,5.2427,5.2427,7200.0
2011-06-17 11:30:00,5.67,5.67,5.67,5.67,2400.0,5.2242,5.2242,5.2242,5.2242,2400.0
2011-06-17 11:40:00,5.66,5.67,5.66,5.67,4800.0,5.215,5.2242,5.215,5.2242,4800.0
2011-06-17 11:50:00,5.67,5.68,5.67,5.68,9600.0,5.2242,5.2335,5.2242,5.2335,9600.0
2011-06-17 12:00:00,5.68,5.68,5.68,5.68,0.0,5.2335,5.2335,5.2335,5.2335,0.0
2011-06-17 12:10:00,5.66,5.66,5.66,5.66,2400.0,5.215,5.215,5.215,5.215,2400.0
2011-06-17 12:20:00,5.65,5.65,5.65,5.65,2400.0,5.2058,5.2058,5.2058,5.2058,2400.0
2011-06-17 12:30:00,5.63,5.65,5.63,5.65,14400.0,5.1874,5.2058,5.1874,5.2058,14400.0
2011-06-17 12:40:00,5.63,5.63,5.63,5.63,43200.0,5.1874,5.1874,5.1874,5.1874,43200.0
2011-06-17 12:50:00,5.61,5.62,5.61,5.61,62400.0,5.169,5.1782,5.169,5.169,62400.0
2011-06-17 13:00:00,5.62,5.62,5.61,5.61,9600.0,5.1782,5.1782,5.169,5.169,9600.0
2011-06-17 13:10:00,5.61,5.61,5.6,5.6,21600.0,5.169,5.169,5.1597,5.1597,21600.0
2011-06-17 13:20:00,5.59,5.59,5.59,5.59,2400.0,5.1505,5.1505,5.1505,5.1505,2400.0
2011-06-17 13:30:00,5.63,5.63,5.63,5.63,7200.0,5.1874,5.1874,5.1874,5.1874,7200.0
2011-06-17 13:40:00,5.62,5.62,5.61,5.61,21600.0,5.1782,5.1782,5.169,5.169,21600.0
2011-06-17 13:50:00,5.61,5.61,5.61,5.61,0.0,5.169,5.169,5.169,5.169,0.0
2011-06-17 14:00:00,5.61,5.62,5.61,5.62,26400.0,5.169,5.1782,5.169,5.1782,26400.0
2011-06-17 14:10:00,5.62,5.62,5.62,5.62,0.0,5.1782,5.1782,5.1782,5.1782,0.0
2011-06-17 14:20:00,5.64,5.67,5.64,5.67,19200.0,5.1966,5.2242,5.1966,5.2242,19200.0
2011-06-17 14:30:00,5.67,5.67,5.65,5.65,21600.0,5.2242,5.2242,5.2058,5.2058,21600.0
2011-06-17 14:40:00,5.64,5.64,5.64,5.64,7200.0,5.1966,5.1966,5.1966,5.1966,7200.0
2011-06-17 14:50:00,5.64,5.64,5.64,5.64,0.0,5.1966,5.1966,5.1966,5.1966,0.0
2011-06-17 15:00:00,5.64,5.64,5.64,5.64,0.0,5.1966,5.1966,5.1966,5.1966,0.0
2011-06-17 15:10:00,5.62,5.62,5.57,5.57,117600.0,5.1782,5.1782,5.1321,5.1321,117600.0
2011-06-17 15:20:00,5.59,5.6,5.58,5.6,225600.0,5.1505,5.1597,5.1413,5.1597,225600.0
2011-06-17 15:30:00,5.62,5.62,5.62,5.62,26400.0,5.1782,5.1782,5.1782,5.1782,26400.0
2011-06-17 15:40:00,5.63,5.65,5.63,5.65,268800.0,5.1874,5.2058,5.1874,5.2058,268800.0
2011-06-17 15:50:00,5.64,5.65,5.62,5.62,218400.0,5.1966,5.2058,5.1782,5.1782,218400.0
2011-06-20 09:30:00,5.56,5.59,5.56,5.59,96000.0,5.1229,5.1505,5.1229,5.1505,96000.0
2011-06-20 09:40:00,5.61,5.63,5.61,5.63,33600.0,5.169,5.1874,5.169,5.1874,33600.0
2011-06-20 09:50:00,5.64,5.64,5.64,5.64,48000.0,5.1966,5.1966,5.1966,5.1966,48000.0
2011-06-20 10:00:00,5.65,5.65,5.65,5.65,4800.0,5.2058,5.2058,5.2058,5.2058,4800.0
2011-06-20 10:10:00,5.63,5.63,5.63,5.63,7200.0,5.1874,5.1874,5.1874,5.1874,7200.0
2011-06-20 10:20:00,5.65,5.66,5.64,5.66,72000.0,5.2058,5.215,5.1966,5.215,72000.0
2011-06-20 10:30:00,5.68,5.69,5.68,5.69,69600.0,5.2335,5.2427,5.2335,5.2427,69600.0
2011-06-20 10:40:00,5.71,5.71,5.71,5.71,12000.0,5.2611,5.2611,5.2611,5.2611,12000.0
2011-06-20 10:50:00,5.71,5.71,5.71,5.71,0.0,5.2611,5.2611,5.2611,5.2611,0.0
2011-06-20 11:00:00,5.71,5.71,5.71,5.71,0.0,5.2611,5.2611,5.2611,5.2611,0.0
2011-06-20 11:10:00,5.68,5.68,5.68,5.68,7200.0,5.2335,5.2335,5.2335,5.2335,7200.0
2011-06-20 11:20:00,5.72,5.72,5.71,5.71,31200.0,5.2703,5.2703,5.2611,5.2611,31200.0
2011-06-20 11:30:00,5.72,5.73,5.72,5.72,9600.0,5.2703,5.2795,5.2703,5.2703,9600.0
2011-06-20 11:40:00,5.74,5.75,5.73,5.75,24000.0,5.2887,5.298,5.2795,5.298,24000.0
2011-06-20 11:50:00,5.75,5.75,5.74,5.74,28800.0,5.298,5.298,5.2887,5.2887,28800.0
2011-06-20 12:00:00,5.74,5.74,5.74,5.74,31200.0,5.2887,5.2887,5.2887,5.2887,31200.0
2011-06-20 12:10:00,5.74,5.74,5.74,5.74,0.0,5.2887,5.2887,5.2887,5.2887,0.0
2011-06-20 12:20:00,5.73,5.73,5.72,5.72,9600.0,5.2795,5.2795,5.2703,5.2703,9600.0
2011-06-20 12:30:00,5.72,5.72,5.72,5.72,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2011-06-20 12:40:00,5.72,5.72,5.72,5.72,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2011-06-20 12:50:00,5.72,5.72,5.72,5.72,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2011-06-20 13:00:00,5.7,5.7,5.7,5.7,7200.0,5.2519,5.2519,5.2519,5.2519,7200.0
2011-06-20 13:10:00,5.71,5.71,5.71,5.71,48000.0,5.2611,5.2611,5.2611,5.2611,48000.0
2011-06-20 13:20:00,5.71,5.71,5.71,5.71,0.0,5.2611,5.2611,5.2611,5.2611,0.0
2011-06-20 13:30:00,5.72,5.72,5.72,5.72,2400.0,5.2703,5.2703,5.2703,5.2703,2400.0
2011-06-20 13:40:00,5.7,5.7,5.7,5.7,2400.0,5.2519,5.2519,5.2519,5.2519,2400.0
2011-06-20 13:50:00,5.69,5.7,5.69,5.7,57600.0,5.2427,5.2519,5.2427,5.2519,57600.0
2011-06-20 14:00:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 14:10:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 14:20:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 14:30:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 14:40:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 14:50:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 15:00:00,5.72,5.72,5.71,5.71,7200.0,5.2703,5.2703,5.2611,5.2611,7200.0
2011-06-20 15:10:00,5.7,5.7,5.7,5.7,14400.0,5.2519,5.2519,5.2519,5.2519,14400.0
2011-06-20 15:20:00,5.69,5.69,5.69,5.69,2400.0,5.2427,5.2427,5.2427,5.2427,2400.0
2011-06-20 15:30:00,5.72,5.72,5.72,5.72,2400.0,5.2703,5.2703,5.2703,5.2703,2400.0
2011-06-20 15:40:00,5.72,5.72,5.72,5.72,9600.0,5.2703,5.2703,5.2703,5.2703,9600.0
2011-06-20 15:50:00,5.71,5.72,5.71,5.72,74400.0,5.2611,5.2703,5.2611,5.2703,74400.0
2011-06-21 09:30:00,5.78,5.79,5.78,5.78,74400.0,5.3256,5.3348,5.3256,5.3256,74400.0
2011-06-21 09:40:00,5.77,5.77,5.75,5.77,52800.0,5.3164,5.3164,5.298,5.3164,52800.0
2011-06-21 09:50:00,5.77,5.79,5.77,5.79,24000.0,5.3164,5.3348,5.3164,5.3348,24000.0
2011-06-21 10:00:00,5.82,5.83,5.81,5.81,19200.0,5.3625,5.3717,5.3532,5.3532,19200.0
2011-06-21 10:10:00,5.82,5.82,5.82,5.82,2400.0,5.3625,5.3625,5.3625,5.3625,2400.0
2011-06-21 10:20:00,5.81,5.81,5.81,5.81,7200.0,5.3532,5.3532,5.3532,5.3532,7200.0
2011-06-21 10:30:00,5.81,5.81,5.81,5.81,0.0,5.3532,5.3532,5.3532,5.3532,0.0
2011-06-21 10:40:00,5.83,5.84,5.83,5.84,33600.0,5.3717,5.3809,5.3717,5.3809,33600.0
2011-06-21 10:50:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-21 11:00:00,5.83,5.83,5.83,5.83,9600.0,5.3717,5.3717,5.3717,5.3717,9600.0
2011-06-21 11:10:00,5.84,5.85,5.84,5.85,7200.0,5.3809,5.3901,5.3809,5.3901,7200.0
2011-06-21 11:20:00,5.85,5.85,5.85,5.85,0.0,5.3901,5.3901,5.3901,5.3901,0.0
2011-06-21 11:30:00,5.88,5.88,5.88,5.88,26400.0,5.4177,5.4177,5.4177,5.4177,26400.0
2011-06-21 11:40:00,5.89,5.89,5.88,5.88,7200.0,5.427,5.427,5.4177,5.4177,7200.0
2011-06-21 11:50:00,5.88,5.88,5.87,5.87,9600.0,5.4177,5.4177,5.4085,5.4085,9600.0
2011-06-21 12:00:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-06-21 12:10:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-06-21 12:20:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-06-21 12:30:00,5.88,5.88,5.88,5.88,2400.0,5.4177,5.4177,5.4177,5.4177,2400.0
2011-06-21 12:40:00,5.88,5.88,5.88,5.88,0.0,5.4177,5.4177,5.4177,5.4177,0.0
2011-06-21 12:50:00,5.88,5.88,5.88,5.88,0.0,5.4177,5.4177,5.4177,5.4177,0.0
2011-06-21 13:00:00,5.87,5.87,5.86,5.86,14400.0,5.4085,5.4085,5.3993,5.3993,14400.0
2011-06-21 13:10:00,5.85,5.85,5.84,5.85,24000.0,5.3901,5.3901,5.3809,5.3901,24000.0
2011-06-21 13:20:00,5.84,5.85,5.84,5.85,19200.0,5.3809,5.3901,5.3809,5.3901,19200.0
2011-06-21 13:30:00,5.84,5.84,5.84,5.84,28800.0,5.3809,5.3809,5.3809,5.3809,28800.0
2011-06-21 13:40:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-21 13:50:00,5.85,5.85,5.85,5.85,9600.0,5.3901,5.3901,5.3901,5.3901,9600.0
2011-06-21 14:00:00,5.86,5.86,5.86,5.86,7200.0,5.3993,5.3993,5.3993,5.3993,7200.0
2011-06-21 14:10:00,5.87,5.88,5.87,5.88,36000.0,5.4085,5.4177,5.4085,5.4177,36000.0
2011-06-21 14:20:00,5.88,5.88,5.88,5.88,2400.0,5.4177,5.4177,5.4177,5.4177,2400.0
2011-06-21 14:30:00,5.89,5.91,5.89,5.9,38400.0,5.427,5.4454,5.427,5.4362,38400.0
2011-06-21 14:40:00,5.91,5.91,5.91,5.91,33600.0,5.4454,5.4454,5.4454,5.4454,33600.0
2011-06-21 14:50:00,5.91,5.91,5.91,5.91,14400.0,5.4454,5.4454,5.4454,5.4454,14400.0
2011-06-21 15:00:00,5.91,5.91,5.91,5.91,4800.0,5.4454,5.4454,5.4454,5.4454,4800.0
2011-06-21 15:10:00,5.91,5.91,5.91,5.91,0.0,5.4454,5.4454,5.4454,5.4454,0.0
2011-06-21 15:20:00,5.9,5.9,5.89,5.89,9600.0,5.4362,5.4362,5.427,5.427,9600.0
2011-06-21 15:30:00,5.88,5.88,5.87,5.87,48000.0,5.4177,5.4177,5.4085,5.4085,48000.0
2011-06-21 15:40:00,5.88,5.89,5.87,5.89,40800.0,5.4177,5.427,5.4085,5.427,40800.0
2011-06-21 15:50:00,5.9,5.9,5.87,5.88,100800.0,5.4362,5.4362,5.4085,5.4177,100800.0
2011-06-22 09:30:00,5.8,5.82,5.79,5.8,127200.0,5.3512,5.3696,5.3419,5.3512,127200.0
2011-06-22 09:40:00,5.85,5.85,5.84,5.85,21600.0,5.3973,5.3973,5.3881,5.3973,21600.0
2011-06-22 09:50:00,5.85,5.85,5.85,5.85,4800.0,5.3973,5.3973,5.3973,5.3973,4800.0
2011-06-22 10:00:00,5.85,5.86,5.85,5.86,72000.0,5.3973,5.4065,5.3973,5.4065,72000.0
2011-06-22 10:10:00,5.83,5.84,5.83,5.84,64800.0,5.3788,5.3881,5.3788,5.3881,64800.0
2011-06-22 10:20:00,5.83,5.83,5.83,5.83,4800.0,5.3788,5.3788,5.3788,5.3788,4800.0
2011-06-22 10:30:00,5.86,5.86,5.86,5.86,14400.0,5.4065,5.4065,5.4065,5.4065,14400.0
2011-06-22 10:40:00,5.86,5.86,5.86,5.86,4800.0,5.4065,5.4065,5.4065,5.4065,4800.0
2011-06-22 10:50:00,5.87,5.88,5.87,5.88,62400.0,5.4157,5.425,5.4157,5.425,62400.0
2011-06-22 11:00:00,5.88,5.88,5.88,5.88,2400.0,5.425,5.425,5.425,5.425,2400.0
2011-06-22 11:10:00,5.88,5.88,5.88,5.88,0.0,5.425,5.425,5.425,5.425,0.0
2011-06-22 11:20:00,5.88,5.88,5.88,5.88,0.0,5.425,5.425,5.425,5.425,0.0
2011-06-22 11:30:00,5.88,5.88,5.88,5.88,0.0,5.425,5.425,5.425,5.425,0.0
2011-06-22 11:40:00,5.88,5.88,5.88,5.88,0.0,5.425,5.425,5.425,5.425,0.0
2011-06-22 11:50:00,5.88,5.88,5.87,5.87,36000.0,5.425,5.425,5.4157,5.4157,36000.0
2011-06-22 12:00:00,5.86,5.86,5.86,5.86,24000.0,5.4065,5.4065,5.4065,5.4065,24000.0
2011-06-22 12:10:00,5.88,5.88,5.86,5.86,36000.0,5.425,5.425,5.4065,5.4065,36000.0
2011-06-22 12:20:00,5.86,5.86,5.86,5.86,24000.0,5.4065,5.4065,5.4065,5.4065,24000.0
2011-06-22 12:30:00,5.87,5.87,5.83,5.84,62400.0,5.4157,5.4157,5.3788,5.3881,62400.0
2011-06-22 12:40:00,5.84,5.84,5.84,5.84,0.0,5.3881,5.3881,5.3881,5.3881,0.0
2011-06-22 12:50:00,5.89,5.89,5.88,5.88,16800.0,5.4342,5.4342,5.425,5.425,16800.0
2011-06-22 13:00:00,5.88,5.88,5.88,5.88,0.0,5.425,5.425,5.425,5.425,0.0
2011-06-22 13:10:00,5.87,5.87,5.87,5.87,2400.0,5.4157,5.4157,5.4157,5.4157,2400.0
2011-06-22 13:20:00,5.87,5.87,5.87,5.87,24000.0,5.4157,5.4157,5.4157,5.4157,24000.0
2011-06-22 13:30:00,5.88,5.88,5.88,5.88,72000.0,5.425,5.425,5.425,5.425,72000.0
2011-06-22 13:40:00,5.88,5.88,5.88,5.88,7200.0,5.425,5.425,5.425,5.425,7200.0
2011-06-22 13:50:00,5.89,5.89,5.89,5.89,9600.0,5.4342,5.4342,5.4342,5.4342,9600.0
2011-06-22 14:00:00,5.89,5.89,5.86,5.88,100800.0,5.4342,5.4342,5.4065,5.425,100800.0
2011-06-22 14:10:00,5.88,5.88,5.88,5.88,9600.0,5.425,5.425,5.425,5.425,9600.0
2011-06-22 14:20:00,5.89,5.9,5.88,5.88,28800.0,5.4342,5.4434,5.425,5.425,28800.0
2011-06-22 14:30:00,5.86,5.86,5.86,5.86,7200.0,5.4065,5.4065,5.4065,5.4065,7200.0
2011-06-22 14:40:00,5.85,5.85,5.85,5.85,2400.0,5.3973,5.3973,5.3973,5.3973,2400.0
2011-06-22 14:50:00,5.85,5.85,5.85,5.85,0.0,5.3973,5.3973,5.3973,5.3973,0.0
2011-06-22 15:00:00,5.83,5.83,5.83,5.83,2400.0,5.3788,5.3788,5.3788,5.3788,2400.0
2011-06-22 15:10:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-22 15:20:00,5.83,5.83,5.82,5.82,7200.0,5.3788,5.3788,5.3696,5.3696,7200.0
2011-06-22 15:30:00,5.81,5.81,5.79,5.8,67200.0,5.3604,5.3604,5.3419,5.3512,67200.0
2011-06-22 15:40:00,5.77,5.77,5.77,5.77,31200.0,5.3235,5.3235,5.3235,5.3235,31200.0
2011-06-22 15:50:00,5.78,5.79,5.75,5.75,180000.0,5.3327,5.3419,5.305,5.305,180000.0
2011-06-23 09:30:00,5.58,5.58,5.52,5.54,444000.0,5.1482,5.1482,5.0928,5.1113,444000.0
2011-06-23 09:40:00,5.53,5.54,5.49,5.51,100800.0,5.1021,5.1113,5.0652,5.0836,100800.0
2011-06-23 09:50:00,5.5,5.5,5.45,5.49,96000.0,5.0744,5.0744,5.0282,5.0652,96000.0
2011-06-23 10:00:00,5.5,5.52,5.5,5.52,28800.0,5.0744,5.0928,5.0744,5.0928,28800.0
2011-06-23 10:10:00,5.52,5.52,5.48,5.48,36000.0,5.0928,5.0928,5.0559,5.0559,36000.0
2011-06-23 10:20:00,5.49,5.49,5.44,5.47,36000.0,5.0652,5.0652,5.019,5.0467,36000.0
2011-06-23 10:30:00,5.47,5.48,5.44,5.46,88800.0,5.0467,5.0559,5.019,5.0375,88800.0
2011-06-23 10:40:00,5.46,5.46,5.42,5.43,76800.0,5.0375,5.0375,5.0006,5.0098,76800.0
2011-06-23 10:50:00,5.43,5.45,5.42,5.45,103200.0,5.0098,5.0282,5.0006,5.0282,103200.0
2011-06-23 11:00:00,5.45,5.47,5.45,5.46,38400.0,5.0282,5.0467,5.0282,5.0375,38400.0
2011-06-23 11:10:00,5.47,5.47,5.45,5.46,55200.0,5.0467,5.0467,5.0282,5.0375,55200.0
2011-06-23 11:20:00,5.45,5.47,5.45,5.47,33600.0,5.0282,5.0467,5.0282,5.0467,33600.0
2011-06-23 11:30:00,5.48,5.5,5.48,5.5,160800.0,5.0559,5.0744,5.0559,5.0744,160800.0
2011-06-23 11:40:00,5.49,5.49,5.49,5.49,31200.0,5.0652,5.0652,5.0652,5.0652,31200.0
2011-06-23 11:50:00,5.48,5.5,5.48,5.5,9600.0,5.0559,5.0744,5.0559,5.0744,9600.0
2011-06-23 12:00:00,5.51,5.52,5.51,5.52,33600.0,5.0836,5.0928,5.0836,5.0928,33600.0
2011-06-23 12:10:00,5.52,5.52,5.5,5.5,199200.0,5.0928,5.0928,5.0744,5.0744,199200.0
2011-06-23 12:20:00,5.5,5.51,5.48,5.48,146400.0,5.0744,5.0836,5.0559,5.0559,146400.0
2011-06-23 12:30:00,5.48,5.48,5.48,5.48,9600.0,5.0559,5.0559,5.0559,5.0559,9600.0
2011-06-23 12:40:00,5.49,5.52,5.49,5.52,151200.0,5.0652,5.0928,5.0652,5.0928,151200.0
2011-06-23 12:50:00,5.52,5.52,5.52,5.52,76800.0,5.0928,5.0928,5.0928,5.0928,76800.0
2011-06-23 13:00:00,5.54,5.56,5.54,5.56,55200.0,5.1113,5.1297,5.1113,5.1297,55200.0
2011-06-23 13:10:00,5.55,5.55,5.54,5.54,43200.0,5.1205,5.1205,5.1113,5.1113,43200.0
2011-06-23 13:20:00,5.54,5.55,5.54,5.54,72000.0,5.1113,5.1205,5.1113,5.1113,72000.0
2011-06-23 13:30:00,5.56,5.58,5.56,5.57,69600.0,5.1297,5.1482,5.1297,5.139,69600.0
2011-06-23 13:40:00,5.57,5.57,5.55,5.55,52800.0,5.139,5.139,5.1205,5.1205,52800.0
2011-06-23 13:50:00,5.54,5.54,5.54,5.54,52800.0,5.1113,5.1113,5.1113,5.1113,52800.0
2011-06-23 14:00:00,5.54,5.55,5.52,5.52,21600.0,5.1113,5.1205,5.0928,5.0928,21600.0
2011-06-23 14:10:00,5.5,5.5,5.5,5.5,7200.0,5.0744,5.0744,5.0744,5.0744,7200.0
2011-06-23 14:20:00,5.5,5.51,5.5,5.5,16800.0,5.0744,5.0836,5.0744,5.0744,16800.0
2011-06-23 14:30:00,5.5,5.5,5.5,5.5,31200.0,5.0744,5.0744,5.0744,5.0744,31200.0
2011-06-23 14:40:00,5.48,5.48,5.47,5.47,26400.0,5.0559,5.0559,5.0467,5.0467,26400.0
2011-06-23 14:50:00,5.56,5.61,5.56,5.61,64800.0,5.1297,5.1759,5.1297,5.1759,64800.0
2011-06-23 15:00:00,5.6,5.63,5.56,5.61,194400.0,5.1666,5.1943,5.1297,5.1759,194400.0
2011-06-23 15:10:00,5.6,5.66,5.59,5.63,153600.0,5.1666,5.222,5.1574,5.1943,153600.0
2011-06-23 15:20:00,5.64,5.64,5.61,5.63,48000.0,5.2035,5.2035,5.1759,5.1943,48000.0
2011-06-23 15:30:00,5.59,5.6,5.55,5.58,117600.0,5.1574,5.1666,5.1205,5.1482,117600.0
2011-06-23 15:40:00,5.58,5.6,5.58,5.58,74400.0,5.1482,5.1666,5.1482,5.1482,74400.0
2011-06-23 15:50:00,5.64,5.68,5.64,5.68,69600.0,5.2035,5.2405,5.2035,5.2405,69600.0
2011-06-24 09:30:00,5.67,5.67,5.63,5.63,110400.0,5.2312,5.2312,5.1943,5.1943,110400.0
2011-06-24 09:40:00,5.64,5.64,5.6,5.6,12000.0,5.2035,5.2035,5.1666,5.1666,12000.0
2011-06-24 09:50:00,5.58,5.59,5.58,5.59,14400.0,5.1482,5.1574,5.1482,5.1574,14400.0
2011-06-24 10:00:00,5.61,5.61,5.57,5.58,91200.0,5.1759,5.1759,5.139,5.1482,91200.0
2011-06-24 10:10:00,5.58,5.58,5.54,5.55,314400.0,5.1482,5.1482,5.1113,5.1205,314400.0
2011-06-24 10:20:00,5.54,5.55,5.52,5.53,60000.0,5.1113,5.1205,5.0928,5.1021,60000.0
2011-06-24 10:30:00,5.57,5.57,5.56,5.56,14400.0,5.139,5.139,5.1297,5.1297,14400.0
2011-06-24 10:40:00,5.52,5.53,5.52,5.53,28800.0,5.0928,5.1021,5.0928,5.1021,28800.0
2011-06-24 10:50:00,5.51,5.54,5.51,5.54,14400.0,5.0836,5.1113,5.0836,5.1113,14400.0
2011-06-24 11:00:00,5.54,5.54,5.54,5.54,0.0,5.1113,5.1113,5.1113,5.1113,0.0
2011-06-24 11:10:00,5.52,5.53,5.52,5.53,21600.0,5.0928,5.1021,5.0928,5.1021,21600.0
2011-06-24 11:20:00,5.55,5.55,5.54,5.54,7200.0,5.1205,5.1205,5.1113,5.1113,7200.0
2011-06-24 11:30:00,5.54,5.54,5.54,5.54,0.0,5.1113,5.1113,5.1113,5.1113,0.0
2011-06-24 11:40:00,5.57,5.58,5.57,5.57,12000.0,5.139,5.1482,5.139,5.139,12000.0
2011-06-24 11:50:00,5.57,5.57,5.55,5.55,38400.0,5.139,5.139,5.1205,5.1205,38400.0
2011-06-24 12:00:00,5.55,5.57,5.55,5.55,9600.0,5.1205,5.139,5.1205,5.1205,9600.0
2011-06-24 12:10:00,5.54,5.54,5.54,5.54,2400.0,5.1113,5.1113,5.1113,5.1113,2400.0
2011-06-24 12:20:00,5.54,5.54,5.54,5.54,0.0,5.1113,5.1113,5.1113,5.1113,0.0
2011-06-24 12:30:00,5.56,5.56,5.56,5.56,2400.0,5.1297,5.1297,5.1297,5.1297,2400.0
2011-06-24 12:40:00,5.55,5.55,5.54,5.54,26400.0,5.1205,5.1205,5.1113,5.1113,26400.0
2011-06-24 12:50:00,5.52,5.52,5.52,5.52,2400.0,5.0928,5.0928,5.0928,5.0928,2400.0
2011-06-24 13:00:00,5.52,5.52,5.52,5.52,12000.0,5.0928,5.0928,5.0928,5.0928,12000.0
2011-06-24 13:10:00,5.54,5.54,5.53,5.53,24000.0,5.1113,5.1113,5.1021,5.1021,24000.0
2011-06-24 13:20:00,5.54,5.55,5.54,5.55,21600.0,5.1113,5.1205,5.1113,5.1205,21600.0
2011-06-24 13:30:00,5.55,5.57,5.55,5.56,31200.0,5.1205,5.139,5.1205,5.1297,31200.0
2011-06-24 13:40:00,5.57,5.57,5.57,5.57,16800.0,5.139,5.139,5.139,5.139,16800.0
2011-06-24 13:50:00,5.56,5.56,5.56,5.56,4800.0,5.1297,5.1297,5.1297,5.1297,4800.0
2011-06-24 14:00:00,5.55,5.55,5.55,5.55,7200.0,5.1205,5.1205,5.1205,5.1205,7200.0
2011-06-24 14:10:00,5.53,5.54,5.53,5.54,64800.0,5.1021,5.1113,5.1021,5.1113,64800.0
2011-06-24 14:20:00,5.54,5.54,5.54,5.54,0.0,5.1113,5.1113,5.1113,5.1113,0.0
2011-06-24 14:30:00,5.54,5.54,5.52,5.52,14400.0,5.1113,5.1113,5.0928,5.0928,14400.0
2011-06-24 14:40:00,5.52,5.52,5.52,5.52,0.0,5.0928,5.0928,5.0928,5.0928,0.0
2011-06-24 14:50:00,5.52,5.52,5.52,5.52,0.0,5.0928,5.0928,5.0928,5.0928,0.0
2011-06-24 15:00:00,5.53,5.53,5.52,5.52,14400.0,5.1021,5.1021,5.0928,5.0928,14400.0
2011-06-24 15:10:00,5.51,5.53,5.51,5.53,7200.0,5.0836,5.1021,5.0836,5.1021,7200.0
2011-06-24 15:20:00,5.52,5.52,5.5,5.5,7200.0,5.0928,5.0928,5.0744,5.0744,7200.0
2011-06-24 15:30:00,5.52,5.54,5.52,5.52,19200.0,5.0928,5.1113,5.0928,5.0928,19200.0
2011-06-24 15:40:00,5.53,5.53,5.5,5.5,9600.0,5.1021,5.1021,5.0744,5.0744,9600.0
2011-06-24 15:50:00,5.51,5.53,5.5,5.52,98400.0,5.0836,5.1021,5.0744,5.0928,98400.0
2011-06-27 09:30:00,5.54,5.54,5.51,5.51,79200.0,5.1113,5.1113,5.0836,5.0836,79200.0
2011-06-27 09:40:00,5.56,5.57,5.56,5.57,36000.0,5.1297,5.139,5.1297,5.139,36000.0
2011-06-27 09:50:00,5.59,5.59,5.58,5.59,141600.0,5.1574,5.1574,5.1482,5.1574,141600.0
2011-06-27 10:00:00,5.58,5.59,5.57,5.57,45600.0,5.1482,5.1574,5.139,5.139,45600.0
2011-06-27 10:10:00,5.57,5.61,5.57,5.61,21600.0,5.139,5.1759,5.139,5.1759,21600.0
2011-06-27 10:20:00,5.61,5.64,5.61,5.64,52800.0,5.1759,5.2035,5.1759,5.2035,52800.0
2011-06-27 10:30:00,5.64,5.64,5.64,5.64,0.0,5.2035,5.2035,5.2035,5.2035,0.0
2011-06-27 10:40:00,5.63,5.64,5.63,5.64,4800.0,5.1943,5.2035,5.1943,5.2035,4800.0
2011-06-27 10:50:00,5.64,5.64,5.64,5.64,0.0,5.2035,5.2035,5.2035,5.2035,0.0
2011-06-27 11:00:00,5.64,5.64,5.64,5.64,4800.0,5.2035,5.2035,5.2035,5.2035,4800.0
2011-06-27 11:10:00,5.63,5.63,5.61,5.61,16800.0,5.1943,5.1943,5.1759,5.1759,16800.0
2011-06-27 11:20:00,5.61,5.62,5.61,5.62,4800.0,5.1759,5.1851,5.1759,5.1851,4800.0
2011-06-27 11:30:00,5.61,5.61,5.61,5.61,2400.0,5.1759,5.1759,5.1759,5.1759,2400.0
2011-06-27 11:40:00,5.63,5.63,5.63,5.63,19200.0,5.1943,5.1943,5.1943,5.1943,19200.0
2011-06-27 11:50:00,5.65,5.66,5.65,5.66,4800.0,5.2128,5.222,5.2128,5.222,4800.0
2011-06-27 12:00:00,5.66,5.66,5.66,5.66,12000.0,5.222,5.222,5.222,5.222,12000.0
2011-06-27 12:10:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 12:20:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 12:30:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 12:40:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 12:50:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 13:00:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 13:10:00,5.66,5.66,5.66,5.66,40800.0,5.222,5.222,5.222,5.222,40800.0
2011-06-27 13:20:00,5.65,5.65,5.65,5.65,12000.0,5.2128,5.2128,5.2128,5.2128,12000.0
2011-06-27 13:30:00,5.65,5.65,5.65,5.65,0.0,5.2128,5.2128,5.2128,5.2128,0.0
2011-06-27 13:40:00,5.65,5.65,5.65,5.65,0.0,5.2128,5.2128,5.2128,5.2128,0.0
2011-06-27 13:50:00,5.66,5.66,5.65,5.65,9600.0,5.222,5.222,5.2128,5.2128,9600.0
2011-06-27 14:00:00,5.67,5.71,5.67,5.71,52800.0,5.2312,5.2681,5.2312,5.2681,52800.0
2011-06-27 14:10:00,5.72,5.72,5.72,5.72,45600.0,5.2774,5.2774,5.2774,5.2774,45600.0
2011-06-27 14:20:00,5.71,5.72,5.71,5.72,14400.0,5.2681,5.2774,5.2681,5.2774,14400.0
2011-06-27 14:30:00,5.73,5.73,5.73,5.73,4800.0,5.2866,5.2866,5.2866,5.2866,4800.0
2011-06-27 14:40:00,5.73,5.73,5.73,5.73,0.0,5.2866,5.2866,5.2866,5.2866,0.0
2011-06-27 14:50:00,5.72,5.72,5.72,5.72,4800.0,5.2774,5.2774,5.2774,5.2774,4800.0
2011-06-27 15:00:00,5.71,5.71,5.71,5.71,24000.0,5.2681,5.2681,5.2681,5.2681,24000.0
2011-06-27 15:10:00,5.71,5.71,5.71,5.71,0.0,5.2681,5.2681,5.2681,5.2681,0.0
2011-06-27 15:20:00,5.72,5.72,5.72,5.72,7200.0,5.2774,5.2774,5.2774,5.2774,7200.0
2011-06-27 15:30:00,5.71,5.71,5.71,5.71,4800.0,5.2681,5.2681,5.2681,5.2681,4800.0
2011-06-27 15:40:00,5.69,5.69,5.68,5.69,40800.0,5.2497,5.2497,5.2405,5.2497,40800.0
2011-06-27 15:50:00,5.68,5.68,5.66,5.66,124800.0,5.2405,5.2405,5.222,5.222,124800.0
2011-06-28 09:30:00,5.72,5.73,5.71,5.73,43200.0,5.2774,5.2866,5.2681,5.2866,43200.0
2011-06-28 09:40:00,5.75,5.77,5.75,5.76,38400.0,5.305,5.3235,5.305,5.3143,38400.0
2011-06-28 09:50:00,5.76,5.76,5.75,5.75,21600.0,5.3143,5.3143,5.305,5.305,21600.0
2011-06-28 10:00:00,5.79,5.79,5.78,5.78,4800.0,5.3419,5.3419,5.3327,5.3327,4800.0
2011-06-28 10:10:00,5.79,5.79,5.79,5.79,67200.0,5.3419,5.3419,5.3419,5.3419,67200.0
2011-06-28 10:20:00,5.79,5.8,5.79,5.79,86400.0,5.3419,5.3512,5.3419,5.3419,86400.0
2011-06-28 10:30:00,5.82,5.83,5.82,5.82,129600.0,5.3696,5.3788,5.3696,5.3696,129600.0
2011-06-28 10:40:00,5.82,5.83,5.82,5.83,76800.0,5.3696,5.3788,5.3696,5.3788,76800.0
2011-06-28 10:50:00,5.81,5.81,5.81,5.81,12000.0,5.3604,5.3604,5.3604,5.3604,12000.0
2011-06-28 11:00:00,5.8,5.8,5.8,5.8,2400.0,5.3512,5.3512,5.3512,5.3512,2400.0
2011-06-28 11:10:00,5.81,5.82,5.81,5.81,28800.0,5.3604,5.3696,5.3604,5.3604,28800.0
2011-06-28 11:20:00,5.81,5.82,5.81,5.82,50400.0,5.3604,5.3696,5.3604,5.3696,50400.0
2011-06-28 11:30:00,5.82,5.82,5.82,5.82,0.0,5.3696,5.3696,5.3696,5.3696,0.0
2011-06-28 11:40:00,5.81,5.81,5.81,5.81,12000.0,5.3604,5.3604,5.3604,5.3604,12000.0
2011-06-28 11:50:00,5.82,5.82,5.81,5.81,24000.0,5.3696,5.3696,5.3604,5.3604,24000.0
2011-06-28 12:00:00,5.83,5.83,5.83,5.83,4800.0,5.3788,5.3788,5.3788,5.3788,4800.0
2011-06-28 12:10:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 12:20:00,5.83,5.83,5.83,5.83,12000.0,5.3788,5.3788,5.3788,5.3788,12000.0
2011-06-28 12:30:00,5.82,5.83,5.82,5.82,16800.0,5.3696,5.3788,5.3696,5.3696,16800.0
2011-06-28 12:40:00,5.83,5.83,5.81,5.81,7200.0,5.3788,5.3788,5.3604,5.3604,7200.0
2011-06-28 12:50:00,5.81,5.81,5.81,5.81,36000.0,5.3604,5.3604,5.3604,5.3604,36000.0
2011-06-28 13:00:00,5.84,5.84,5.84,5.84,4800.0,5.3881,5.3881,5.3881,5.3881,4800.0
2011-06-28 13:10:00,5.83,5.83,5.83,5.83,2400.0,5.3788,5.3788,5.3788,5.3788,2400.0
2011-06-28 13:20:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 13:30:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 13:40:00,5.82,5.82,5.82,5.82,24000.0,5.3696,5.3696,5.3696,5.3696,24000.0
2011-06-28 13:50:00,5.83,5.83,5.83,5.83,19200.0,5.3788,5.3788,5.3788,5.3788,19200.0
2011-06-28 14:00:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 14:10:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 14:20:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 14:30:00,5.86,5.86,5.85,5.86,48000.0,5.4065,5.4065,5.3973,5.4065,48000.0
2011-06-28 14:40:00,5.85,5.86,5.85,5.86,33600.0,5.3973,5.4065,5.3973,5.4065,33600.0
2011-06-28 14:50:00,5.85,5.85,5.85,5.85,7200.0,5.3973,5.3973,5.3973,5.3973,7200.0
2011-06-28 15:00:00,5.85,5.85,5.85,5.85,0.0,5.3973,5.3973,5.3973,5.3973,0.0
2011-06-28 15:10:00,5.85,5.85,5.85,5.85,4800.0,5.3973,5.3973,5.3973,5.3973,4800.0
2011-06-28 15:20:00,5.85,5.85,5.85,5.85,0.0,5.3973,5.3973,5.3973,5.3973,0.0
2011-06-28 15:30:00,5.84,5.84,5.83,5.83,84000.0,5.3881,5.3881,5.3788,5.3788,84000.0
2011-06-28 15:40:00,5.83,5.85,5.83,5.85,14400.0,5.3788,5.3973,5.3788,5.3973,14400.0
2011-06-28 15:50:00,5.84,5.86,5.84,5.86,19200.0,5.3881,5.4065,5.3881,5.4065,19200.0
2011-06-29 09:30:00,5.92,5.93,5.88,5.91,170400.0,5.4619,5.4711,5.425,5.4527,170400.0
2011-06-29 09:40:00,5.9,5.91,5.89,5.91,64800.0,5.4434,5.4527,5.4342,5.4527,64800.0
2011-06-29 09:50:00,5.88,5.89,5.88,5.89,74400.0,5.425,5.4342,5.425,5.4342,74400.0
2011-06-29 10:00:00,5.9,5.9,5.85,5.85,64800.0,5.4434,5.4434,5.3973,5.3973,64800.0
2011-06-29 10:10:00,5.87,5.9,5.87,5.9,38400.0,5.4157,5.4434,5.4157,5.4434,38400.0
2011-06-29 10:20:00,5.9,5.9,5.89,5.89,28800.0,5.4434,5.4434,5.4342,5.4342,28800.0
2011-06-29 10:30:00,5.9,5.91,5.9,5.91,21600.0,5.4434,5.4527,5.4434,5.4527,21600.0
2011-06-29 10:40:00,5.91,5.93,5.91,5.92,81600.0,5.4527,5.4711,5.4527,5.4619,81600.0
2011-06-29 10:50:00,5.94,5.94,5.94,5.94,4800.0,5.4803,5.4803,5.4803,5.4803,4800.0
2011-06-29 11:00:00,5.95,5.97,5.95,5.96,81600.0,5.4896,5.508,5.4896,5.4988,81600.0
2011-06-29 11:10:00,5.97,5.97,5.97,5.97,24000.0,5.508,5.508,5.508,5.508,24000.0
2011-06-29 11:20:00,5.97,5.97,5.96,5.96,28800.0,5.508,5.508,5.4988,5.4988,28800.0
2011-06-29 11:30:00,5.97,5.97,5.95,5.95,38400.0,5.508,5.508,5.4896,5.4896,38400.0
2011-06-29 11:40:00,5.96,5.96,5.96,5.96,14400.0,5.4988,5.4988,5.4988,5.4988,14400.0
2011-06-29 11:50:00,5.96,5.97,5.96,5.97,28800.0,5.4988,5.508,5.4988,5.508,28800.0
2011-06-29 12:00:00,5.97,5.99,5.97,5.99,24000.0,5.508,5.5265,5.508,5.5265,24000.0
2011-06-29 12:10:00,5.99,5.99,5.99,5.99,0.0,5.5265,5.5265,5.5265,5.5265,0.0
2011-06-29 12:20:00,5.97,5.97,5.97,5.97,2400.0,5.508,5.508,5.508,5.508,2400.0
2011-06-29 12:30:00,5.97,5.98,5.97,5.98,4800.0,5.508,5.5172,5.508,5.5172,4800.0
2011-06-29 12:40:00,5.97,5.97,5.97,5.97,4800.0,5.508,5.508,5.508,5.508,4800.0
2011-06-29 12:50:00,5.98,5.98,5.97,5.97,19200.0,5.5172,5.5172,5.508,5.508,19200.0
2011-06-29 13:00:00,5.98,5.98,5.98,5.98,2400.0,5.5172,5.5172,5.5172,5.5172,2400.0
2011-06-29 13:10:00,6.0,6.0,5.99,5.99,33600.0,5.5357,5.5357,5.5265,5.5265,33600.0
2011-06-29 13:20:00,5.98,5.98,5.98,5.98,12000.0,5.5172,5.5172,5.5172,5.5172,12000.0
2011-06-29 13:30:00,5.99,5.99,5.99,5.99,38400.0,5.5265,5.5265,5.5265,5.5265,38400.0
2011-06-29 13:40:00,5.99,5.99,5.99,5.99,0.0,5.5265,5.5265,5.5265,5.5265,0.0
2011-06-29 13:50:00,5.99,5.99,5.99,5.99,2400.0,5.5265,5.5265,5.5265,5.5265,2400.0
2011-06-29 14:00:00,5.97,5.97,5.96,5.96,7200.0,5.508,5.508,5.4988,5.4988,7200.0
2011-06-29 14:10:00,5.95,5.95,5.95,5.95,24000.0,5.4896,5.4896,5.4896,5.4896,24000.0
2011-06-29 14:20:00,5.96,5.96,5.92,5.92,50400.0,5.4988,5.4988,5.4619,5.4619,50400.0
2011-06-29 14:30:00,5.95,5.95,5.95,5.95,7200.0,5.4896,5.4896,5.4896,5.4896,7200.0
2011-06-29 14:40:00,5.93,5.93,5.93,5.93,21600.0,5.4711,5.4711,5.4711,5.4711,21600.0
2011-06-29 14:50:00,5.94,5.96,5.94,5.96,69600.0,5.4803,5.4988,5.4803,5.4988,69600.0
2011-06-29 15:00:00,5.96,5.96,5.96,5.96,0.0,5.4988,5.4988,5.4988,5.4988,0.0
2011-06-29 15:10:00,5.96,5.97,5.96,5.97,26400.0,5.4988,5.508,5.4988,5.508,26400.0
2011-06-29 15:20:00,5.98,5.98,5.98,5.98,4800.0,5.5172,5.5172,5.5172,5.5172,4800.0
2011-06-29 15:30:00,5.98,5.98,5.98,5.98,2400.0,5.5172,5.5172,5.5172,5.5172,2400.0
2011-06-29 15:40:00,5.98,5.98,5.97,5.97,14400.0,5.5172,5.5172,5.508,5.508,14400.0
2011-06-29 15:50:00,5.98,5.98,5.97,5.97,24000.0,5.5172,5.5172,5.508,5.508,24000.0
2011-06-30 09:30:00,6.03,6.05,6.03,6.04,50400.0,5.5634,5.5818,5.5634,5.5726,50400.0
2011-06-30 09:40:00,6.05,6.13,6.03,6.13,182400.0,5.5818,5.6556,5.5634,5.6556,182400.0
2011-06-30 09:50:00,6.12,6.13,6.11,6.11,110400.0,5.6464,5.6556,5.6372,5.6372,110400.0
2011-06-30 10:00:00,6.11,6.16,6.11,6.15,98400.0,5.6372,5.6833,5.6372,5.6741,98400.0
2011-06-30 10:10:00,6.14,6.15,6.14,6.14,110400.0,5.6649,5.6741,5.6649,5.6649,110400.0
2011-06-30 10:20:00,6.15,6.18,6.15,6.16,48000.0,5.6741,5.7018,5.6741,5.6833,48000.0
2011-06-30 10:30:00,6.15,6.15,6.15,6.15,4800.0,5.6741,5.6741,5.6741,5.6741,4800.0
2011-06-30 10:40:00,6.15,6.15,6.14,6.14,43200.0,5.6741,5.6741,5.6649,5.6649,43200.0
2011-06-30 10:50:00,6.16,6.16,6.16,6.16,129600.0,5.6833,5.6833,5.6833,5.6833,129600.0
2011-06-30 11:00:00,6.18,6.18,6.18,6.18,33600.0,5.7018,5.7018,5.7018,5.7018,33600.0
2011-06-30 11:10:00,6.19,6.19,6.18,6.18,33600.0,5.711,5.711,5.7018,5.7018,33600.0
2011-06-30 11:20:00,6.18,6.18,6.18,6.18,9600.0,5.7018,5.7018,5.7018,5.7018,9600.0
2011-06-30 11:30:00,6.18,6.19,6.18,6.19,38400.0,5.7018,5.711,5.7018,5.711,38400.0
2011-06-30 11:40:00,6.18,6.18,6.18,6.18,9600.0,5.7018,5.7018,5.7018,5.7018,9600.0
2011-06-30 11:50:00,6.18,6.18,6.18,6.18,0.0,5.7018,5.7018,5.7018,5.7018,0.0
2011-06-30 12:00:00,6.18,6.18,6.18,6.18,7200.0,5.7018,5.7018,5.7018,5.7018,7200.0
2011-06-30 12:10:00,6.18,6.18,6.18,6.18,0.0,5.7018,5.7018,5.7018,5.7018,0.0
2011-06-30 12:20:00,6.17,6.17,6.17,6.17,48000.0,5.6925,5.6925,5.6925,5.6925,48000.0
2011-06-30 12:30:00,6.17,6.17,6.16,6.16,40800.0,5.6925,5.6925,5.6833,5.6833,40800.0
2011-06-30 12:40:00,6.16,6.16,6.16,6.16,57600.0,5.6833,5.6833,5.6833,5.6833,57600.0
2011-06-30 12:50:00,6.17,6.17,6.17,6.17,4800.0,5.6925,5.6925,5.6925,5.6925,4800.0
2011-06-30 13:00:00,6.17,6.17,6.17,6.17,4800.0,5.6925,5.6925,5.6925,5.6925,4800.0
2011-06-30 13:10:00,6.16,6.16,6.15,6.15,40800.0,5.6833,5.6833,5.6741,5.6741,40800.0
2011-06-30 13:20:00,6.15,6.15,6.14,6.14,7200.0,5.6741,5.6741,5.6649,5.6649,7200.0
2011-06-30 13:30:00,6.16,6.16,6.15,6.15,105600.0,5.6833,5.6833,5.6741,5.6741,105600.0
2011-06-30 13:40:00,6.15,6.15,6.15,6.15,4800.0,5.6741,5.6741,5.6741,5.6741,4800.0
2011-06-30 13:50:00,6.15,6.16,6.15,6.16,19200.0,5.6741,5.6833,5.6741,5.6833,19200.0
2011-06-30 14:00:00,6.16,6.17,6.16,6.17,14400.0,5.6833,5.6925,5.6833,5.6925,14400.0
2011-06-30 14:10:00,6.17,6.17,6.15,6.15,21600.0,5.6925,5.6925,5.6741,5.6741,21600.0
2011-06-30 14:20:00,6.15,6.16,6.15,6.16,4800.0,5.6741,5.6833,5.6741,5.6833,4800.0
2011-06-30 14:30:00,6.15,6.17,6.15,6.17,4800.0,5.6741,5.6925,5.6741,5.6925,4800.0
2011-06-30 14:40:00,6.16,6.17,6.16,6.17,40800.0,5.6833,5.6925,5.6833,5.6925,40800.0
2011-06-30 14:50:00,6.15,6.15,6.15,6.15,14400.0,5.6741,5.6741,5.6741,5.6741,14400.0
2011-06-30 15:00:00,6.15,6.15,6.15,6.15,0.0,5.6741,5.6741,5.6741,5.6741,0.0
2011-06-30 15:10:00,6.15,6.15,6.15,6.15,4800.0,5.6741,5.6741,5.6741,5.6741,4800.0
2011-06-30 15:20:00,6.17,6.18,6.17,6.18,24000.0,5.6925,5.7018,5.6925,5.7018,24000.0
2011-06-30 15:30:00,6.18,6.19,6.18,6.19,40800.0,5.7018,5.711,5.7018,5.711,40800.0
2011-06-30 15:40:00,6.19,6.21,6.19,6.2,67200.0,5.711,5.7294,5.711,5.7202,67200.0
2011-06-30 15:50:00,6.19,6.2,6.19,6.19,151200.0,5.711,5.7202,5.711,5.711,151200.0
2011-07-01 09:30:00,6.21,6.21,6.18,6.19,132000.0,5.7294,5.7294,5.7018,5.711,132000.0
2011-07-01 09:40:00,6.19,6.2,6.19,6.2,14400.0,5.711,5.7202,5.711,5.7202,14400.0
2011-07-01 09:50:00,6.21,6.23,6.21,6.22,55200.0,5.7294,5.7479,5.7294,5.7387,55200.0
2011-07-01 10:00:00,6.24,6.33,6.24,6.32,187200.0,5.7571,5.8402,5.7571,5.8309,187200.0
2011-07-01 10:10:00,6.35,6.35,6.33,6.33,79200.0,5.8586,5.8586,5.8402,5.8402,79200.0
2011-07-01 10:20:00,6.34,6.38,6.34,6.38,33600.0,5.8494,5.8863,5.8494,5.8863,33600.0
2011-07-01 10:30:00,6.36,6.39,6.36,6.39,19200.0,5.8678,5.8955,5.8678,5.8955,19200.0
2011-07-01 10:40:00,6.39,6.39,6.36,6.36,38400.0,5.8955,5.8955,5.8678,5.8678,38400.0
2011-07-01 10:50:00,6.37,6.37,6.35,6.36,45600.0,5.8771,5.8771,5.8586,5.8678,45600.0
2011-07-01 11:00:00,6.36,6.36,6.36,6.36,2400.0,5.8678,5.8678,5.8678,5.8678,2400.0
2011-07-01 11:10:00,6.36,6.36,6.36,6.36,0.0,5.8678,5.8678,5.8678,5.8678,0.0
2011-07-01 11:20:00,6.37,6.38,6.37,6.38,24000.0,5.8771,5.8863,5.8771,5.8863,24000.0
2011-07-01 11:30:00,6.38,6.39,6.38,6.39,7200.0,5.8863,5.8955,5.8863,5.8955,7200.0
2011-07-01 11:40:00,6.38,6.38,6.37,6.37,9600.0,5.8863,5.8863,5.8771,5.8771,9600.0
2011-07-01 11:50:00,6.37,6.37,6.37,6.37,4800.0,5.8771,5.8771,5.8771,5.8771,4800.0
2011-07-01 12:00:00,6.38,6.38,6.38,6.38,24000.0,5.8863,5.8863,5.8863,5.8863,24000.0
2011-07-01 12:10:00,6.37,6.38,6.37,6.38,31200.0,5.8771,5.8863,5.8771,5.8863,31200.0
2011-07-01 12:20:00,6.4,6.4,6.4,6.4,7200.0,5.9047,5.9047,5.9047,5.9047,7200.0
2011-07-01 12:30:00,6.39,6.39,6.39,6.39,2400.0,5.8955,5.8955,5.8955,5.8955,2400.0
2011-07-01 12:40:00,6.39,6.39,6.39,6.39,0.0,5.8955,5.8955,5.8955,5.8955,0.0
2011-07-01 12:50:00,6.38,6.39,6.38,6.39,84000.0,5.8863,5.8955,5.8863,5.8955,84000.0
2011-07-01 13:00:00,6.39,6.39,6.39,6.39,0.0,5.8955,5.8955,5.8955,5.8955,0.0
2011-07-01 13:10:00,6.41,6.41,6.41,6.41,4800.0,5.914,5.914,5.914,5.914,4800.0
2011-07-01 13:20:00,6.41,6.42,6.41,6.42,55200.0,5.914,5.9232,5.914,5.9232,55200.0
2011-07-01 13:30:00,6.41,6.42,6.41,6.42,108000.0,5.914,5.9232,5.914,5.9232,108000.0
2011-07-01 13:40:00,6.43,6.43,6.43,6.43,19200.0,5.9324,5.9324,5.9324,5.9324,19200.0
2011-07-01 13:50:00,6.43,6.43,6.42,6.43,14400.0,5.9324,5.9324,5.9232,5.9324,14400.0
2011-07-01 14:00:00,6.41,6.41,6.41,6.41,2400.0,5.914,5.914,5.914,5.914,2400.0
2011-07-01 14:10:00,6.41,6.41,6.41,6.41,4800.0,5.914,5.914,5.914,5.914,4800.0
2011-07-01 14:20:00,6.42,6.43,6.42,6.43,40800.0,5.9232,5.9324,5.9232,5.9324,40800.0
2011-07-01 14:30:00,6.43,6.43,6.43,6.43,36000.0,5.9324,5.9324,5.9324,5.9324,36000.0
2011-07-01 14:40:00,6.44,6.44,6.44,6.44,26400.0,5.9416,5.9416,5.9416,5.9416,26400.0
2011-07-01 14:50:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-01 15:00:00,6.46,6.46,6.46,6.46,2400.0,5.9601,5.9601,5.9601,5.9601,2400.0
2011-07-01 15:10:00,6.45,6.45,6.44,6.44,24000.0,5.9509,5.9509,5.9416,5.9416,24000.0
2011-07-01 15:20:00,6.44,6.44,6.42,6.43,84000.0,5.9416,5.9416,5.9232,5.9324,84000.0
2011-07-01 15:30:00,6.43,6.44,6.43,6.44,26400.0,5.9324,5.9416,5.9324,5.9416,26400.0
2011-07-01 15:40:00,6.46,6.46,6.46,6.46,14400.0,5.9601,5.9601,5.9601,5.9601,14400.0
2011-07-01 15:50:00,6.46,6.46,6.45,6.45,9600.0,5.9601,5.9601,5.9509,5.9509,9600.0
2011-07-05 09:30:00,6.44,6.44,6.41,6.42,463200.0,5.9416,5.9416,5.914,5.9232,463200.0
2011-07-05 09:40:00,6.42,6.44,6.42,6.44,55200.0,5.9232,5.9416,5.9232,5.9416,55200.0
2011-07-05 09:50:00,6.43,6.44,6.43,6.43,7200.0,5.9324,5.9416,5.9324,5.9324,7200.0
2011-07-05 10:00:00,6.44,6.46,6.44,6.46,26400.0,5.9416,5.9601,5.9416,5.9601,26400.0
2011-07-05 10:10:00,6.47,6.48,6.43,6.43,28800.0,5.9693,5.9785,5.9324,5.9324,28800.0
2011-07-05 10:20:00,6.43,6.43,6.4,6.42,50400.0,5.9324,5.9324,5.9047,5.9232,50400.0
2011-07-05 10:30:00,6.43,6.43,6.42,6.43,52800.0,5.9324,5.9324,5.9232,5.9324,52800.0
2011-07-05 10:40:00,6.44,6.44,6.44,6.44,24000.0,5.9416,5.9416,5.9416,5.9416,24000.0
2011-07-05 10:50:00,6.42,6.42,6.41,6.41,64800.0,5.9232,5.9232,5.914,5.914,64800.0
2011-07-05 11:00:00,6.41,6.41,6.4,6.4,76800.0,5.914,5.914,5.9047,5.9047,76800.0
2011-07-05 11:10:00,6.4,6.4,6.4,6.4,2400.0,5.9047,5.9047,5.9047,5.9047,2400.0
2011-07-05 11:20:00,6.42,6.42,6.42,6.42,4800.0,5.9232,5.9232,5.9232,5.9232,4800.0
2011-07-05 11:30:00,6.43,6.43,6.43,6.43,12000.0,5.9324,5.9324,5.9324,5.9324,12000.0
2011-07-05 11:40:00,6.43,6.43,6.43,6.43,0.0,5.9324,5.9324,5.9324,5.9324,0.0
2011-07-05 11:50:00,6.45,6.45,6.44,6.44,26400.0,5.9509,5.9509,5.9416,5.9416,26400.0
2011-07-05 12:00:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-05 12:10:00,6.45,6.45,6.45,6.45,4800.0,5.9509,5.9509,5.9509,5.9509,4800.0
2011-07-05 12:20:00,6.44,6.44,6.44,6.44,4800.0,5.9416,5.9416,5.9416,5.9416,4800.0
2011-07-05 12:30:00,6.45,6.45,6.44,6.44,79200.0,5.9509,5.9509,5.9416,5.9416,79200.0
2011-07-05 12:40:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-05 12:50:00,6.44,6.44,6.44,6.44,9600.0,5.9416,5.9416,5.9416,5.9416,9600.0
2011-07-05 13:00:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-05 13:10:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-05 13:20:00,6.44,6.44,6.44,6.44,14400.0,5.9416,5.9416,5.9416,5.9416,14400.0
2011-07-05 13:30:00,6.44,6.44,6.44,6.44,12000.0,5.9416,5.9416,5.9416,5.9416,12000.0
2011-07-05 13:40:00,6.45,6.45,6.45,6.45,81600.0,5.9509,5.9509,5.9509,5.9509,81600.0
2011-07-05 13:50:00,6.46,6.46,6.45,6.46,33600.0,5.9601,5.9601,5.9509,5.9601,33600.0
2011-07-05 14:00:00,6.46,6.46,6.42,6.42,38400.0,5.9601,5.9601,5.9232,5.9232,38400.0
2011-07-05 14:10:00,6.42,6.42,6.42,6.42,0.0,5.9232,5.9232,5.9232,5.9232,0.0
2011-07-05 14:20:00,6.4,6.4,6.38,6.39,144000.0,5.9047,5.9047,5.8863,5.8955,144000.0
2011-07-05 14:30:00,6.39,6.41,6.39,6.41,43200.0,5.8955,5.914,5.8955,5.914,43200.0
2011-07-05 14:40:00,6.41,6.41,6.41,6.41,0.0,5.914,5.914,5.914,5.914,0.0
2011-07-05 14:50:00,6.41,6.41,6.41,6.41,0.0,5.914,5.914,5.914,5.914,0.0
2011-07-05 15:00:00,6.42,6.44,6.42,6.44,7200.0,5.9232,5.9416,5.9232,5.9416,7200.0
2011-07-05 15:10:00,6.43,6.43,6.42,6.42,19200.0,5.9324,5.9324,5.9232,5.9232,19200.0
2011-07-05 15:20:00,6.45,6.46,6.45,6.46,7200.0,5.9509,5.9601,5.9509,5.9601,7200.0
2011-07-05 15:30:00,6.46,6.46,6.46,6.46,0.0,5.9601,5.9601,5.9601,5.9601,0.0
2011-07-05 15:40:00,6.44,6.44,6.42,6.42,12000.0,5.9416,5.9416,5.9232,5.9232,12000.0
2011-07-05 15:50:00,6.42,6.43,6.41,6.43,62400.0,5.9232,5.9324,5.914,5.9324,62400.0
2011-07-06 09:30:00,6.41,6.45,6.41,6.44,180000.0,5.914,5.9509,5.914,5.9416,180000.0
2011-07-06 09:40:00,6.43,6.46,6.43,6.46,86400.0,5.9324,5.9601,5.9324,5.9601,86400.0
2011-07-06 09:50:00,6.45,6.45,6.45,6.45,12000.0,5.9509,5.9509,5.9509,5.9509,12000.0
2011-07-06 10:00:00,6.44,6.45,6.41,6.43,64800.0,5.9416,5.9509,5.914,5.9324,64800.0
2011-07-06 10:10:00,6.43,6.43,6.4,6.4,21600.0,5.9324,5.9324,5.9047,5.9047,21600.0
2011-07-06 10:20:00,6.42,6.42,6.42,6.42,16800.0,5.9232,5.9232,5.9232,5.9232,16800.0
2011-07-06 10:30:00,6.44,6.44,6.44,6.44,4800.0,5.9416,5.9416,5.9416,5.9416,4800.0
2011-07-06 10:40:00,6.44,6.44,6.44,6.44,86400.0,5.9416,5.9416,5.9416,5.9416,86400.0
2011-07-06 10:50:00,6.45,6.45,6.45,6.45,4800.0,5.9509,5.9509,5.9509,5.9509,4800.0
2011-07-06 11:00:00,6.45,6.45,6.44,6.44,16800.0,5.9509,5.9509,5.9416,5.9416,16800.0
2011-07-06 11:10:00,6.45,6.45,6.45,6.45,4800.0,5.9509,5.9509,5.9509,5.9509,4800.0
2011-07-06 11:20:00,6.45,6.45,6.45,6.45,0.0,5.9509,5.9509,5.9509,5.9509,0.0
2011-07-06 11:30:00,6.46,6.47,6.46,6.47,14400.0,5.9601,5.9693,5.9601,5.9693,14400.0
2011-07-06 11:40:00,6.49,6.5,6.49,6.5,21600.0,5.9878,5.997,5.9878,5.997,21600.0
2011-07-06 11:50:00,6.5,6.5,6.5,6.5,24000.0,5.997,5.997,5.997,5.997,24000.0
2011-07-06 12:00:00,6.5,6.5,6.5,6.5,0.0,5.997,5.997,5.997,5.997,0.0
2011-07-06 12:10:00,6.49,6.49,6.49,6.49,9600.0,5.9878,5.9878,5.9878,5.9878,9600.0
2011-07-06 12:20:00,6.51,6.51,6.51,6.51,9600.0,6.0062,6.0062,6.0062,6.0062,9600.0
2011-07-06 12:30:00,6.51,6.51,6.51,6.51,2400.0,6.0062,6.0062,6.0062,6.0062,2400.0
2011-07-06 12:40:00,6.52,6.52,6.52,6.52,16800.0,6.0154,6.0154,6.0154,6.0154,16800.0
2011-07-06 12:50:00,6.52,6.53,6.52,6.53,24000.0,6.0154,6.0247,6.0154,6.0247,24000.0
2011-07-06 13:00:00,6.55,6.55,6.54,6.54,64800.0,6.0431,6.0431,6.0339,6.0339,64800.0
2011-07-06 13:10:00,6.52,6.53,6.52,6.53,79200.0,6.0154,6.0247,6.0154,6.0247,79200.0
2011-07-06 13:20:00,6.51,6.51,6.51,6.51,2400.0,6.0062,6.0062,6.0062,6.0062,2400.0
2011-07-06 13:30:00,6.51,6.51,6.51,6.51,0.0,6.0062,6.0062,6.0062,6.0062,0.0
2011-07-06 13:40:00,6.51,6.52,6.51,6.52,4800.0,6.0062,6.0154,6.0062,6.0154,4800.0
2011-07-06 13:50:00,6.5,6.51,6.5,6.51,24000.0,5.997,6.0062,5.997,6.0062,24000.0
2011-07-06 14:00:00,6.5,6.5,6.49,6.49,40800.0,5.997,5.997,5.9878,5.9878,40800.0
2011-07-06 14:10:00,6.5,6.5,6.49,6.49,52800.0,5.997,5.997,5.9878,5.9878,52800.0
2011-07-06 14:20:00,6.48,6.49,6.48,6.49,33600.0,5.9785,5.9878,5.9785,5.9878,33600.0
2011-07-06 14:30:00,6.49,6.5,6.49,6.5,7200.0,5.9878,5.997,5.9878,5.997,7200.0
2011-07-06 14:40:00,6.5,6.5,6.5,6.5,0.0,5.997,5.997,5.997,5.997,0.0
2011-07-06 14:50:00,6.52,6.52,6.52,6.52,115200.0,6.0154,6.0154,6.0154,6.0154,115200.0
2011-07-06 15:00:00,6.51,6.52,6.51,6.52,28800.0,6.0062,6.0154,6.0062,6.0154,28800.0
2011-07-06 15:10:00,6.52,6.52,6.52,6.52,0.0,6.0154,6.0154,6.0154,6.0154,0.0
2011-07-06 15:20:00,6.51,6.51,6.51,6.51,7200.0,6.0062,6.0062,6.0062,6.0062,7200.0
2011-07-06 15:30:00,6.5,6.5,6.5,6.5,7200.0,5.997,5.997,5.997,5.997,7200.0
2011-07-06 15:40:00,6.51,6.51,6.51,6.51,2400.0,6.0062,6.0062,6.0062,6.0062,2400.0
2011-07-06 15:50:00,6.52,6.52,6.51,6.52,24000.0,6.0154,6.0154,6.0062,6.0154,24000.0
2011-07-07 09:30:00,6.64,6.64,6.61,6.61,688800.0,6.1262,6.1262,6.0985,6.0985,688800.0
2011-07-07 09:40:00,6.61,6.63,6.61,6.61,79200.0,6.0985,6.1169,6.0985,6.0985,79200.0
2011-07-07 09:50:00,6.63,6.64,6.63,6.64,57600.0,6.1169,6.1262,6.1169,6.1262,57600.0
2011-07-07 10:00:00,6.65,6.65,6.65,6.65,4800.0,6.1354,6.1354,6.1354,6.1354,4800.0
2011-07-07 10:10:00,6.63,6.65,6.63,6.65,324000.0,6.1169,6.1354,6.1169,6.1354,324000.0
2011-07-07 10:20:00,6.63,6.64,6.63,6.64,12000.0,6.1169,6.1262,6.1169,6.1262,12000.0
2011-07-07 10:30:00,6.65,6.67,6.65,6.67,52800.0,6.1354,6.1538,6.1354,6.1538,52800.0
2011-07-07 10:40:00,6.66,6.66,6.66,6.66,12000.0,6.1446,6.1446,6.1446,6.1446,12000.0
2011-07-07 10:50:00,6.66,6.66,6.66,6.66,16800.0,6.1446,6.1446,6.1446,6.1446,16800.0
2011-07-07 11:00:00,6.66,6.66,6.66,6.66,204000.0,6.1446,6.1446,6.1446,6.1446,204000.0
2011-07-07 11:10:00,6.65,6.65,6.65,6.65,2400.0,6.1354,6.1354,6.1354,6.1354,2400.0
2011-07-07 11:20:00,6.65,6.65,6.65,6.65,2400.0,6.1354,6.1354,6.1354,6.1354,2400.0
2011-07-07 11:30:00,6.64,6.64,6.64,6.64,19200.0,6.1262,6.1262,6.1262,6.1262,19200.0
2011-07-07 11:40:00,6.64,6.64,6.64,6.64,21600.0,6.1262,6.1262,6.1262,6.1262,21600.0
2011-07-07 11:50:00,6.64,6.64,6.64,6.64,0.0,6.1262,6.1262,6.1262,6.1262,0.0
2011-07-07 12:00:00,6.64,6.64,6.64,6.64,0.0,6.1262,6.1262,6.1262,6.1262,0.0
2011-07-07 12:10:00,6.66,6.66,6.66,6.66,2400.0,6.1446,6.1446,6.1446,6.1446,2400.0
2011-07-07 12:20:00,6.67,6.67,6.67,6.67,26400.0,6.1538,6.1538,6.1538,6.1538,26400.0
2011-07-07 12:30:00,6.67,6.67,6.67,6.67,108000.0,6.1538,6.1538,6.1538,6.1538,108000.0
2011-07-07 12:40:00,6.67,6.67,6.67,6.67,0.0,6.1538,6.1538,6.1538,6.1538,0.0
2011-07-07 12:50:00,6.66,6.66,6.66,6.66,12000.0,6.1446,6.1446,6.1446,6.1446,12000.0
2011-07-07 13:00:00,6.68,6.68,6.68,6.68,24000.0,6.1631,6.1631,6.1631,6.1631,24000.0
2011-07-07 13:10:00,6.68,6.68,6.68,6.68,45600.0,6.1631,6.1631,6.1631,6.1631,45600.0
2011-07-07 13:20:00,6.69,6.69,6.69,6.69,43200.0,6.1723,6.1723,6.1723,6.1723,43200.0
2011-07-07 13:30:00,6.68,6.68,6.68,6.68,16800.0,6.1631,6.1631,6.1631,6.1631,16800.0
2011-07-07 13:40:00,6.68,6.69,6.68,6.68,45600.0,6.1631,6.1723,6.1631,6.1631,45600.0
2011-07-07 13:50:00,6.68,6.68,6.68,6.68,16800.0,6.1631,6.1631,6.1631,6.1631,16800.0
2011-07-07 14:00:00,6.68,6.68,6.68,6.68,0.0,6.1631,6.1631,6.1631,6.1631,0.0
2011-07-07 14:10:00,6.69,6.7,6.69,6.7,55200.0,6.1723,6.1815,6.1723,6.1815,55200.0
2011-07-07 14:20:00,6.7,6.71,6.7,6.71,62400.0,6.1815,6.1907,6.1815,6.1907,62400.0
2011-07-07 14:30:00,6.72,6.72,6.72,6.72,9600.0,6.2,6.2,6.2,6.2,9600.0
2011-07-07 14:40:00,6.71,6.71,6.71,6.71,4800.0,6.1907,6.1907,6.1907,6.1907,4800.0
2011-07-07 14:50:00,6.7,6.72,6.7,6.7,26400.0,6.1815,6.2,6.1815,6.1815,26400.0
2011-07-07 15:00:00,6.7,6.71,6.7,6.71,7200.0,6.1815,6.1907,6.1815,6.1907,7200.0
2011-07-07 15:10:00,6.72,6.72,6.72,6.72,2400.0,6.2,6.2,6.2,6.2,2400.0
2011-07-07 15:20:00,6.72,6.72,6.7,6.7,16800.0,6.2,6.2,6.1815,6.1815,16800.0
2011-07-07 15:30:00,6.7,6.7,6.7,6.7,60000.0,6.1815,6.1815,6.1815,6.1815,60000.0
2011-07-07 15:40:00,6.68,6.68,6.68,6.68,12000.0,6.1631,6.1631,6.1631,6.1631,12000.0
2011-07-07 15:50:00,6.67,6.68,6.67,6.67,88800.0,6.1538,6.1631,6.1538,6.1538,88800.0
2011-07-08 09:30:00,6.5,6.52,6.49,6.5,600000.0,5.997,6.0154,5.9878,5.997,600000.0
2011-07-08 09:40:00,6.5,6.52,6.5,6.5,268800.0,5.997,6.0154,5.997,5.997,268800.0
2011-07-08 09:50:00,6.5,6.54,6.5,6.53,57600.0,5.997,6.0339,5.997,6.0247,57600.0
2011-07-08 10:00:00,6.51,6.51,6.48,6.49,388800.0,6.0062,6.0062,5.9785,5.9878,388800.0
2011-07-08 10:10:00,6.48,6.48,6.46,6.46,144000.0,5.9785,5.9785,5.9601,5.9601,144000.0
2011-07-08 10:20:00,6.45,6.46,6.45,6.46,124800.0,5.9509,5.9601,5.9509,5.9601,124800.0
2011-07-08 10:30:00,6.46,6.47,6.45,6.47,45600.0,5.9601,5.9693,5.9509,5.9693,45600.0
2011-07-08 10:40:00,6.47,6.48,6.47,6.48,19200.0,5.9693,5.9785,5.9693,5.9785,19200.0
2011-07-08 10:50:00,6.48,6.48,6.48,6.48,0.0,5.9785,5.9785,5.9785,5.9785,0.0
2011-07-08 11:00:00,6.45,6.45,6.44,6.44,21600.0,5.9509,5.9509,5.9416,5.9416,21600.0
2011-07-08 11:10:00,6.45,6.45,6.43,6.45,55200.0,5.9509,5.9509,5.9324,5.9509,55200.0
2011-07-08 11:20:00,6.46,6.46,6.46,6.46,45600.0,5.9601,5.9601,5.9601,5.9601,45600.0
2011-07-08 11:30:00,6.45,6.48,6.45,6.48,26400.0,5.9509,5.9785,5.9509,5.9785,26400.0
2011-07-08 11:40:00,6.49,6.49,6.49,6.49,2400.0,5.9878,5.9878,5.9878,5.9878,2400.0
2011-07-08 11:50:00,6.49,6.49,6.49,6.49,2400.0,5.9878,5.9878,5.9878,5.9878,2400.0
2011-07-08 12:00:00,6.5,6.5,6.49,6.49,9600.0,5.997,5.997,5.9878,5.9878,9600.0
2011-07-08 12:10:00,6.48,6.48,6.48,6.48,14400.0,5.9785,5.9785,5.9785,5.9785,14400.0
2011-07-08 12:20:00,6.48,6.48,6.48,6.48,0.0,5.9785,5.9785,5.9785,5.9785,0.0
2011-07-08 12:30:00,6.48,6.48,6.48,6.48,0.0,5.9785,5.9785,5.9785,5.9785,0.0
2011-07-08 12:40:00,6.48,6.48,6.48,6.48,0.0,5.9785,5.9785,5.9785,5.9785,0.0
2011-07-08 12:50:00,6.48,6.48,6.48,6.48,2400.0,5.9785,5.9785,5.9785,5.9785,2400.0
2011-07-08 13:00:00,6.48,6.48,6.48,6.48,0.0,5.9785,5.9785,5.9785,5.9785,0.0
2011-07-08 13:10:00,6.48,6.48,6.48,6.48,0.0,5.9785,5.9785,5.9785,5.9785,0.0
2011-07-08 13:20:00,6.5,6.5,6.5,6.5,4800.0,5.997,5.997,5.997,5.997,4800.0
2011-07-08 13:30:00,6.52,6.52,6.52,6.52,14400.0,6.0154,6.0154,6.0154,6.0154,14400.0
2011-07-08 13:40:00,6.52,6.52,6.51,6.51,112800.0,6.0154,6.0154,6.0062,6.0062,112800.0
2011-07-08 13:50:00,6.5,6.52,6.5,6.5,48000.0,5.997,6.0154,5.997,5.997,48000.0
2011-07-08 14:00:00,6.5,6.5,6.5,6.5,4800.0,5.997,5.997,5.997,5.997,4800.0
2011-07-08 14:10:00,6.52,6.52,6.51,6.51,31200.0,6.0154,6.0154,6.0062,6.0062,31200.0
2011-07-08 14:20:00,6.51,6.51,6.51,6.51,0.0,6.0062,6.0062,6.0062,6.0062,0.0
2011-07-08 14:30:00,6.51,6.51,6.51,6.51,0.0,6.0062,6.0062,6.0062,6.0062,0.0
2011-07-08 14:40:00,6.51,6.51,6.51,6.51,0.0,6.0062,6.0062,6.0062,6.0062,0.0
2011-07-08 14:50:00,6.51,6.51,6.51,6.51,0.0,6.0062,6.0062,6.0062,6.0062,0.0
2011-07-08 15:00:00,6.51,6.53,6.5,6.53,74400.0,6.0062,6.0247,5.997,6.0247,74400.0
2011-07-08 15:10:00,6.52,6.52,6.52,6.52,2400.0,6.0154,6.0154,6.0154,6.0154,2400.0
2011-07-08 15:20:00,6.52,6.52,6.52,6.52,0.0,6.0154,6.0154,6.0154,6.0154,0.0
2011-07-08 15:30:00,6.54,6.55,6.54,6.54,79200.0,6.0339,6.0431,6.0339,6.0339,79200.0
2011-07-08 15:40:00,6.54,6.55,6.54,6.55,9600.0,6.0339,6.0431,6.0339,6.0431,9600.0
2011-07-08 15:50:00,6.55,6.57,6.55,6.57,55200.0,6.0431,6.0616,6.0431,6.0616,55200.0
2011-07-11 09:30:00,6.37,6.4,6.37,6.39,278400.0,5.8771,5.9047,5.8771,5.8955,278400.0
2011-07-11 09:40:00,6.39,6.39,6.36,6.37,26400.0,5.8955,5.8955,5.8678,5.8771,26400.0
2011-07-11 09:50:00,6.37,6.41,6.37,6.41,50400.0,5.8771,5.914,5.8771,5.914,50400.0
2011-07-11 10:00:00,6.38,6.38,6.38,6.38,19200.0,5.8863,5.8863,5.8863,5.8863,19200.0
2011-07-11 10:10:00,6.36,6.38,6.35,6.35,64800.0,5.8678,5.8863,5.8586,5.8586,64800.0
2011-07-11 10:20:00,6.33,6.35,6.33,6.34,16800.0,5.8402,5.8586,5.8402,5.8494,16800.0
2011-07-11 10:30:00,6.35,6.35,6.34,6.34,38400.0,5.8586,5.8586,5.8494,5.8494,38400.0
2011-07-11 10:40:00,6.34,6.35,6.34,6.35,76800.0,5.8494,5.8586,5.8494,5.8586,76800.0
2011-07-11 10:50:00,6.35,6.35,6.31,6.31,24000.0,5.8586,5.8586,5.8217,5.8217,24000.0
2011-07-11 11:00:00,6.31,6.32,6.29,6.32,72000.0,5.8217,5.8309,5.8032,5.8309,72000.0
2011-07-11 11:10:00,6.33,6.34,6.33,6.34,4800.0,5.8402,5.8494,5.8402,5.8494,4800.0
2011-07-11 11:20:00,6.34,6.35,6.34,6.35,24000.0,5.8494,5.8586,5.8494,5.8586,24000.0
2011-07-11 11:30:00,6.35,6.35,6.34,6.35,14400.0,5.8586,5.8586,5.8494,5.8586,14400.0
2011-07-11 11:40:00,6.35,6.35,6.35,6.35,9600.0,5.8586,5.8586,5.8586,5.8586,9600.0
2011-07-11 11:50:00,6.35,6.35,6.34,6.34,19200.0,5.8586,5.8586,5.8494,5.8494,19200.0
2011-07-11 12:00:00,6.34,6.34,6.34,6.34,12000.0,5.8494,5.8494,5.8494,5.8494,12000.0
2011-07-11 12:10:00,6.34,6.34,6.34,6.34,26400.0,5.8494,5.8494,5.8494,5.8494,26400.0
2011-07-11 12:20:00,6.34,6.34,6.34,6.34,0.0,5.8494,5.8494,5.8494,5.8494,0.0
2011-07-11 12:30:00,6.34,6.34,6.34,6.34,4800.0,5.8494,5.8494,5.8494,5.8494,4800.0
2011-07-11 12:40:00,6.33,6.33,6.33,6.33,4800.0,5.8402,5.8402,5.8402,5.8402,4800.0
2011-07-11 12:50:00,6.33,6.34,6.33,6.34,64800.0,5.8402,5.8494,5.8402,5.8494,64800.0
2011-07-11 13:00:00,6.33,6.33,6.33,6.33,7200.0,5.8402,5.8402,5.8402,5.8402,7200.0
2011-07-11 13:10:00,6.3,6.3,6.3,6.3,38400.0,5.8125,5.8125,5.8125,5.8125,38400.0
2011-07-11 13:20:00,6.31,6.31,6.31,6.31,16800.0,5.8217,5.8217,5.8217,5.8217,16800.0
2011-07-11 13:30:00,6.31,6.31,6.31,6.31,0.0,5.8217,5.8217,5.8217,5.8217,0.0
2011-07-11 13:40:00,6.31,6.31,6.31,6.31,12000.0,5.8217,5.8217,5.8217,5.8217,12000.0
2011-07-11 13:50:00,6.33,6.35,6.33,6.35,16800.0,5.8402,5.8586,5.8402,5.8586,16800.0
2011-07-11 14:00:00,6.34,6.35,6.33,6.33,36000.0,5.8494,5.8586,5.8402,5.8402,36000.0
2011-07-11 14:10:00,6.34,6.34,6.34,6.34,12000.0,5.8494,5.8494,5.8494,5.8494,12000.0
2011-07-11 14:20:00,6.31,6.31,6.31,6.31,21600.0,5.8217,5.8217,5.8217,5.8217,21600.0
2011-07-11 14:30:00,6.3,6.3,6.29,6.29,9600.0,5.8125,5.8125,5.8032,5.8032,9600.0
2011-07-11 14:40:00,6.3,6.32,6.3,6.31,91200.0,5.8125,5.8309,5.8125,5.8217,91200.0
2011-07-11 14:50:00,6.3,6.3,6.3,6.3,2400.0,5.8125,5.8125,5.8125,5.8125,2400.0
2011-07-11 15:00:00,6.29,6.29,6.29,6.29,12000.0,5.8032,5.8032,5.8032,5.8032,12000.0
2011-07-11 15:10:00,6.29,6.29,6.29,6.29,7200.0,5.8032,5.8032,5.8032,5.8032,7200.0
2011-07-11 15:20:00,6.29,6.29,6.28,6.29,74400.0,5.8032,5.8032,5.794,5.8032,74400.0
2011-07-11 15:30:00,6.33,6.33,6.3,6.31,28800.0,5.8402,5.8402,5.8125,5.8217,28800.0
2011-07-11 15:40:00,6.31,6.33,6.3,6.3,40800.0,5.8217,5.8402,5.8125,5.8125,40800.0
2011-07-11 15:50:00,6.29,6.34,6.29,6.34,163200.0,5.8032,5.8494,5.8032,5.8494,163200.0
2011-07-12 09:30:00,6.33,6.35,6.31,6.35,381600.0,5.8402,5.8586,5.8217,5.8586,381600.0
2011-07-12 09:40:00,6.34,6.37,6.34,6.34,124800.0,5.8494,5.8771,5.8494,5.8494,124800.0
2011-07-12 09:50:00,6.33,6.35,6.29,6.35,182400.0,5.8402,5.8586,5.8032,5.8586,182400.0
2011-07-12 10:00:00,6.35,6.37,6.35,6.37,76800.0,5.8586,5.8771,5.8586,5.8771,76800.0
2011-07-12 10:10:00,6.34,6.34,6.33,6.34,105600.0,5.8494,5.8494,5.8402,5.8494,105600.0
2011-07-12 10:20:00,6.35,6.35,6.31,6.32,19200.0,5.8586,5.8586,5.8217,5.8309,19200.0
2011-07-12 10:30:00,6.31,6.31,6.31,6.31,2400.0,5.8217,5.8217,5.8217,5.8217,2400.0
2011-07-12 10:40:00,6.33,6.34,6.32,6.34,60000.0,5.8402,5.8494,5.8309,5.8494,60000.0
2011-07-12 10:50:00,6.3,6.31,6.3,6.31,28800.0,5.8125,5.8217,5.8125,5.8217,28800.0
2011-07-12 11:00:00,6.32,6.33,6.32,6.32,48000.0,5.8309,5.8402,5.8309,5.8309,48000.0
2011-07-12 11:10:00,6.33,6.33,6.33,6.33,21600.0,5.8402,5.8402,5.8402,5.8402,21600.0
2011-07-12 11:20:00,6.35,6.35,6.35,6.35,7200.0,5.8586,5.8586,5.8586,5.8586,7200.0
2011-07-12 11:30:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-12 11:40:00,6.37,6.38,6.37,6.38,38400.0,5.8771,5.8863,5.8771,5.8863,38400.0
2011-07-12 11:50:00,6.38,6.38,6.38,6.38,0.0,5.8863,5.8863,5.8863,5.8863,0.0
2011-07-12 12:00:00,6.35,6.38,6.35,6.38,26400.0,5.8586,5.8863,5.8586,5.8863,26400.0
2011-07-12 12:10:00,6.35,6.35,6.35,6.35,12000.0,5.8586,5.8586,5.8586,5.8586,12000.0
2011-07-12 12:20:00,6.35,6.35,6.35,6.35,7200.0,5.8586,5.8586,5.8586,5.8586,7200.0
2011-07-12 12:30:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-12 12:40:00,6.34,6.34,6.34,6.34,24000.0,5.8494,5.8494,5.8494,5.8494,24000.0
2011-07-12 12:50:00,6.34,6.34,6.34,6.34,2400.0,5.8494,5.8494,5.8494,5.8494,2400.0
2011-07-12 13:00:00,6.34,6.35,6.33,6.35,28800.0,5.8494,5.8586,5.8402,5.8586,28800.0
2011-07-12 13:10:00,6.35,6.35,6.32,6.32,16800.0,5.8586,5.8586,5.8309,5.8309,16800.0
2011-07-12 13:20:00,6.31,6.31,6.31,6.31,9600.0,5.8217,5.8217,5.8217,5.8217,9600.0
2011-07-12 13:30:00,6.31,6.31,6.31,6.31,55200.0,5.8217,5.8217,5.8217,5.8217,55200.0
2011-07-12 13:40:00,6.32,6.32,6.32,6.32,4800.0,5.8309,5.8309,5.8309,5.8309,4800.0
2011-07-12 13:50:00,6.33,6.33,6.33,6.33,24000.0,5.8402,5.8402,5.8402,5.8402,24000.0
2011-07-12 14:00:00,6.34,6.34,6.34,6.34,24000.0,5.8494,5.8494,5.8494,5.8494,24000.0
2011-07-12 14:10:00,6.38,6.43,6.38,6.43,136800.0,5.8863,5.9324,5.8863,5.9324,136800.0
2011-07-12 14:20:00,6.41,6.41,6.41,6.41,26400.0,5.914,5.914,5.914,5.914,26400.0
2011-07-12 14:30:00,6.4,6.4,6.37,6.37,9600.0,5.9047,5.9047,5.8771,5.8771,9600.0
2011-07-12 14:40:00,6.38,6.38,6.37,6.38,36000.0,5.8863,5.8863,5.8771,5.8863,36000.0
2011-07-12 14:50:00,6.35,6.35,6.35,6.35,16800.0,5.8586,5.8586,5.8586,5.8586,16800.0
2011-07-12 15:00:00,6.36,6.36,6.35,6.35,36000.0,5.8678,5.8678,5.8586,5.8586,36000.0
2011-07-12 15:10:00,6.33,6.33,6.31,6.33,57600.0,5.8402,5.8402,5.8217,5.8402,57600.0
2011-07-12 15:20:00,6.35,6.35,6.31,6.32,69600.0,5.8586,5.8586,5.8217,5.8309,69600.0
2011-07-12 15:30:00,6.32,6.32,6.31,6.32,24000.0,5.8309,5.8309,5.8217,5.8309,24000.0
2011-07-12 15:40:00,6.31,6.32,6.24,6.24,139200.0,5.8217,5.8309,5.7571,5.7571,139200.0
2011-07-12 15:50:00,6.25,6.27,6.25,6.25,100800.0,5.7663,5.7848,5.7663,5.7663,100800.0
2011-07-13 09:30:00,6.34,6.36,6.33,6.35,108000.0,5.8494,5.8678,5.8402,5.8586,108000.0
2011-07-13 09:40:00,6.35,6.37,6.35,6.36,55200.0,5.8586,5.8771,5.8586,5.8678,55200.0
2011-07-13 09:50:00,6.35,6.35,6.32,6.32,55200.0,5.8586,5.8586,5.8309,5.8309,55200.0
2011-07-13 10:00:00,6.33,6.44,6.33,6.43,180000.0,5.8402,5.9416,5.8402,5.9324,180000.0
2011-07-13 10:10:00,6.42,6.45,6.42,6.45,79200.0,5.9232,5.9509,5.9232,5.9509,79200.0
2011-07-13 10:20:00,6.46,6.46,6.45,6.45,24000.0,5.9601,5.9601,5.9509,5.9509,24000.0
2011-07-13 10:30:00,6.45,6.45,6.45,6.45,0.0,5.9509,5.9509,5.9509,5.9509,0.0
2011-07-13 10:40:00,6.47,6.47,6.47,6.47,4800.0,5.9693,5.9693,5.9693,5.9693,4800.0
2011-07-13 10:50:00,6.48,6.48,6.47,6.47,199200.0,5.9785,5.9785,5.9693,5.9693,199200.0
2011-07-13 11:00:00,6.47,6.47,6.46,6.46,24000.0,5.9693,5.9693,5.9601,5.9601,24000.0
2011-07-13 11:10:00,6.47,6.48,6.47,6.47,45600.0,5.9693,5.9785,5.9693,5.9693,45600.0
2011-07-13 11:20:00,6.48,6.48,6.48,6.48,4800.0,5.9785,5.9785,5.9785,5.9785,4800.0
2011-07-13 11:30:00,6.46,6.46,6.46,6.46,28800.0,5.9601,5.9601,5.9601,5.9601,28800.0
2011-07-13 11:40:00,6.45,6.46,6.45,6.45,216000.0,5.9509,5.9601,5.9509,5.9509,216000.0
2011-07-13 11:50:00,6.43,6.45,6.43,6.45,237600.0,5.9324,5.9509,5.9324,5.9509,237600.0
2011-07-13 12:00:00,6.45,6.45,6.44,6.44,247200.0,5.9509,5.9509,5.9416,5.9416,247200.0
2011-07-13 12:10:00,6.47,6.47,6.47,6.47,2400.0,5.9693,5.9693,5.9693,5.9693,2400.0
2011-07-13 12:20:00,6.47,6.47,6.47,6.47,0.0,5.9693,5.9693,5.9693,5.9693,0.0
2011-07-13 12:30:00,6.46,6.46,6.46,6.46,14400.0,5.9601,5.9601,5.9601,5.9601,14400.0
2011-07-13 12:40:00,6.46,6.47,6.46,6.47,9600.0,5.9601,5.9693,5.9601,5.9693,9600.0
2011-07-13 12:50:00,6.47,6.47,6.47,6.47,0.0,5.9693,5.9693,5.9693,5.9693,0.0
2011-07-13 13:00:00,6.44,6.44,6.44,6.44,38400.0,5.9416,5.9416,5.9416,5.9416,38400.0
2011-07-13 13:10:00,6.43,6.43,6.42,6.42,9600.0,5.9324,5.9324,5.9232,5.9232,9600.0
2011-07-13 13:20:00,6.42,6.42,6.42,6.42,0.0,5.9232,5.9232,5.9232,5.9232,0.0
2011-07-13 13:30:00,6.43,6.45,6.43,6.45,7200.0,5.9324,5.9509,5.9324,5.9509,7200.0
2011-07-13 13:40:00,6.45,6.45,6.45,6.45,0.0,5.9509,5.9509,5.9509,5.9509,0.0
2011-07-13 13:50:00,6.4,6.4,6.4,6.4,4800.0,5.9047,5.9047,5.9047,5.9047,4800.0
2011-07-13 14:00:00,6.4,6.4,6.4,6.4,2400.0,5.9047,5.9047,5.9047,5.9047,2400.0
2011-07-13 14:10:00,6.39,6.39,6.38,6.39,16800.0,5.8955,5.8955,5.8863,5.8955,16800.0
2011-07-13 14:20:00,6.39,6.39,6.35,6.36,120000.0,5.8955,5.8955,5.8586,5.8678,120000.0
2011-07-13 14:30:00,6.37,6.37,6.37,6.37,45600.0,5.8771,5.8771,5.8771,5.8771,45600.0
2011-07-13 14:40:00,6.38,6.38,6.38,6.38,2400.0,5.8863,5.8863,5.8863,5.8863,2400.0
2011-07-13 14:50:00,6.38,6.39,6.38,6.39,4800.0,5.8863,5.8955,5.8863,5.8955,4800.0
2011-07-13 15:00:00,6.38,6.38,6.35,6.36,62400.0,5.8863,5.8863,5.8586,5.8678,62400.0
2011-07-13 15:10:00,6.35,6.35,6.31,6.31,177600.0,5.8586,5.8586,5.8217,5.8217,177600.0
2011-07-13 15:20:00,6.31,6.32,6.3,6.32,14400.0,5.8217,5.8309,5.8125,5.8309,14400.0
2011-07-13 15:30:00,6.32,6.32,6.32,6.32,2400.0,5.8309,5.8309,5.8309,5.8309,2400.0
2011-07-13 15:40:00,6.3,6.3,6.28,6.28,55200.0,5.8125,5.8125,5.794,5.794,55200.0
2011-07-13 15:50:00,6.3,6.32,6.3,6.31,134400.0,5.8125,5.8309,5.8125,5.8217,134400.0
2011-07-14 09:30:00,6.34,6.34,6.32,6.33,117600.0,5.8494,5.8494,5.8309,5.8402,117600.0
2011-07-14 09:40:00,6.34,6.39,6.34,6.39,165600.0,5.8494,5.8955,5.8494,5.8955,165600.0
2011-07-14 09:50:00,6.39,6.43,6.39,6.43,103200.0,5.8955,5.9324,5.8955,5.9324,103200.0
2011-07-14 10:00:00,6.44,6.44,6.42,6.43,103200.0,5.9416,5.9416,5.9232,5.9324,103200.0
2011-07-14 10:10:00,6.43,6.43,6.42,6.42,60000.0,5.9324,5.9324,5.9232,5.9232,60000.0
2011-07-14 10:20:00,6.42,6.44,6.42,6.44,40800.0,5.9232,5.9416,5.9232,5.9416,40800.0
2011-07-14 10:30:00,6.44,6.44,6.39,6.4,158400.0,5.9416,5.9416,5.8955,5.9047,158400.0
2011-07-14 10:40:00,6.39,6.39,6.39,6.39,43200.0,5.8955,5.8955,5.8955,5.8955,43200.0
2011-07-14 10:50:00,6.37,6.37,6.32,6.33,91200.0,5.8771,5.8771,5.8309,5.8402,91200.0
2011-07-14 11:00:00,6.33,6.36,6.33,6.36,93600.0,5.8402,5.8678,5.8402,5.8678,93600.0
2011-07-14 11:10:00,6.36,6.37,6.33,6.37,110400.0,5.8678,5.8771,5.8402,5.8771,110400.0
2011-07-14 11:20:00,6.36,6.36,6.36,6.36,14400.0,5.8678,5.8678,5.8678,5.8678,14400.0
2011-07-14 11:30:00,6.36,6.36,6.31,6.31,31200.0,5.8678,5.8678,5.8217,5.8217,31200.0
2011-07-14 11:40:00,6.35,6.35,6.35,6.35,12000.0,5.8586,5.8586,5.8586,5.8586,12000.0
2011-07-14 11:50:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-14 12:00:00,6.32,6.32,6.32,6.32,38400.0,5.8309,5.8309,5.8309,5.8309,38400.0
2011-07-14 12:10:00,6.32,6.32,6.29,6.29,43200.0,5.8309,5.8309,5.8032,5.8032,43200.0
2011-07-14 12:20:00,6.27,6.28,6.27,6.28,19200.0,5.7848,5.794,5.7848,5.794,19200.0
2011-07-14 12:30:00,6.28,6.28,6.28,6.28,0.0,5.794,5.794,5.794,5.794,0.0
2011-07-14 12:40:00,6.28,6.28,6.28,6.28,0.0,5.794,5.794,5.794,5.794,0.0
2011-07-14 12:50:00,6.26,6.26,6.25,6.26,36000.0,5.7756,5.7756,5.7663,5.7756,36000.0
2011-07-14 13:00:00,6.26,6.26,6.24,6.24,33600.0,5.7756,5.7756,5.7571,5.7571,33600.0
2011-07-14 13:10:00,6.25,6.25,6.21,6.21,64800.0,5.7663,5.7663,5.7294,5.7294,64800.0
2011-07-14 13:20:00,6.2,6.25,6.2,6.25,146400.0,5.7202,5.7663,5.7202,5.7663,146400.0
2011-07-14 13:30:00,6.27,6.31,6.27,6.29,79200.0,5.7848,5.8217,5.7848,5.8032,79200.0
2011-07-14 13:40:00,6.31,6.31,6.27,6.27,14400.0,5.8217,5.8217,5.7848,5.7848,14400.0
2011-07-14 13:50:00,6.27,6.27,6.27,6.27,0.0,5.7848,5.7848,5.7848,5.7848,0.0
2011-07-14 14:00:00,6.27,6.27,6.27,6.27,0.0,5.7848,5.7848,5.7848,5.7848,0.0
2011-07-14 14:10:00,6.31,6.32,6.31,6.32,50400.0,5.8217,5.8309,5.8217,5.8309,50400.0
2011-07-14 14:20:00,6.32,6.32,6.32,6.32,0.0,5.8309,5.8309,5.8309,5.8309,0.0
2011-07-14 14:30:00,6.32,6.32,6.32,6.32,0.0,5.8309,5.8309,5.8309,5.8309,0.0
2011-07-14 14:40:00,6.26,6.26,6.26,6.26,2400.0,5.7756,5.7756,5.7756,5.7756,2400.0
2011-07-14 14:50:00,6.25,6.25,6.24,6.24,14400.0,5.7663,5.7663,5.7571,5.7571,14400.0
2011-07-14 15:00:00,6.27,6.27,6.21,6.21,19200.0,5.7848,5.7848,5.7294,5.7294,19200.0
2011-07-14 15:10:00,6.22,6.23,6.22,6.23,26400.0,5.7387,5.7479,5.7387,5.7479,26400.0
2011-07-14 15:20:00,6.23,6.24,6.23,6.24,69600.0,5.7479,5.7571,5.7479,5.7571,69600.0
2011-07-14 15:30:00,6.23,6.26,6.23,6.26,16800.0,5.7479,5.7756,5.7479,5.7756,16800.0
2011-07-14 15:40:00,6.25,6.25,6.23,6.23,33600.0,5.7663,5.7663,5.7479,5.7479,33600.0
2011-07-14 15:50:00,6.23,6.23,6.19,6.23,52800.0,5.7479,5.7479,5.711,5.7479,52800.0
2011-07-15 09:30:00,6.33,6.33,6.31,6.32,146400.0,5.8402,5.8402,5.8217,5.8309,146400.0
2011-07-15 09:40:00,6.32,6.32,6.29,6.3,141600.0,5.8309,5.8309,5.8032,5.8125,141600.0
2011-07-15 09:50:00,6.29,6.29,6.24,6.26,98400.0,5.8032,5.8032,5.7571,5.7756,98400.0
2011-07-15 10:00:00,6.29,6.29,6.29,6.29,14400.0,5.8032,5.8032,5.8032,5.8032,14400.0
2011-07-15 10:10:00,6.23,6.24,6.23,6.23,31200.0,5.7479,5.7571,5.7479,5.7479,31200.0
2011-07-15 10:20:00,6.19,6.2,6.19,6.2,24000.0,5.711,5.7202,5.711,5.7202,24000.0
2011-07-15 10:30:00,6.21,6.21,6.2,6.2,14400.0,5.7294,5.7294,5.7202,5.7202,14400.0
2011-07-15 10:40:00,6.19,6.24,6.19,6.23,52800.0,5.711,5.7571,5.711,5.7479,52800.0
2011-07-15 10:50:00,6.24,6.24,6.24,6.24,12000.0,5.7571,5.7571,5.7571,5.7571,12000.0
2011-07-15 11:00:00,6.21,6.23,6.21,6.23,19200.0,5.7294,5.7479,5.7294,5.7479,19200.0
2011-07-15 11:10:00,6.24,6.25,6.24,6.25,14400.0,5.7571,5.7663,5.7571,5.7663,14400.0
2011-07-15 11:20:00,6.25,6.26,6.25,6.26,24000.0,5.7663,5.7756,5.7663,5.7756,24000.0
2011-07-15 11:30:00,6.26,6.26,6.26,6.26,0.0,5.7756,5.7756,5.7756,5.7756,0.0
2011-07-15 11:40:00,6.25,6.25,6.24,6.24,16800.0,5.7663,5.7663,5.7571,5.7571,16800.0
2011-07-15 11:50:00,6.25,6.25,6.25,6.25,16800.0,5.7663,5.7663,5.7663,5.7663,16800.0
2011-07-15 12:00:00,6.24,6.29,6.24,6.29,38400.0,5.7571,5.8032,5.7571,5.8032,38400.0
2011-07-15 12:10:00,6.28,6.28,6.27,6.27,76800.0,5.794,5.794,5.7848,5.7848,76800.0
2011-07-15 12:20:00,6.26,6.26,6.24,6.25,12000.0,5.7756,5.7756,5.7571,5.7663,12000.0
2011-07-15 12:30:00,6.27,6.27,6.25,6.25,7200.0,5.7848,5.7848,5.7663,5.7663,7200.0
2011-07-15 12:40:00,6.23,6.23,6.23,6.23,2400.0,5.7479,5.7479,5.7479,5.7479,2400.0
2011-07-15 12:50:00,6.24,6.24,6.24,6.24,16800.0,5.7571,5.7571,5.7571,5.7571,16800.0
2011-07-15 13:00:00,6.23,6.23,6.22,6.23,38400.0,5.7479,5.7479,5.7387,5.7479,38400.0
2011-07-15 13:10:00,6.23,6.23,6.23,6.23,0.0,5.7479,5.7479,5.7479,5.7479,0.0
2011-07-15 13:20:00,6.24,6.24,6.24,6.24,12000.0,5.7571,5.7571,5.7571,5.7571,12000.0
2011-07-15 13:30:00,6.23,6.24,6.23,6.24,14400.0,5.7479,5.7571,5.7479,5.7571,14400.0
2011-07-15 13:40:00,6.23,6.23,6.23,6.23,4800.0,5.7479,5.7479,5.7479,5.7479,4800.0
2011-07-15 13:50:00,6.22,6.23,6.22,6.23,36000.0,5.7387,5.7479,5.7387,5.7479,36000.0
2011-07-15 14:00:00,6.23,6.23,6.23,6.23,0.0,5.7479,5.7479,5.7479,5.7479,0.0
2011-07-15 14:10:00,6.2,6.23,6.2,6.23,24000.0,5.7202,5.7479,5.7202,5.7479,24000.0
2011-07-15 14:20:00,6.23,6.23,6.23,6.23,0.0,5.7479,5.7479,5.7479,5.7479,0.0
2011-07-15 14:30:00,6.2,6.21,6.2,6.21,43200.0,5.7202,5.7294,5.7202,5.7294,43200.0
2011-07-15 14:40:00,6.21,6.23,6.2,6.23,31200.0,5.7294,5.7479,5.7202,5.7479,31200.0
2011-07-15 14:50:00,6.22,6.22,6.22,6.22,24000.0,5.7387,5.7387,5.7387,5.7387,24000.0
2011-07-15 15:00:00,6.22,6.22,6.22,6.22,0.0,5.7387,5.7387,5.7387,5.7387,0.0
2011-07-15 15:10:00,6.22,6.22,6.22,6.22,0.0,5.7387,5.7387,5.7387,5.7387,0.0
2011-07-15 15:20:00,6.26,6.27,6.26,6.27,16800.0,5.7756,5.7848,5.7756,5.7848,16800.0
2011-07-15 15:30:00,6.29,6.29,6.29,6.29,2400.0,5.8032,5.8032,5.8032,5.8032,2400.0
2011-07-15 15:40:00,6.28,6.28,6.28,6.28,14400.0,5.794,5.794,5.794,5.794,14400.0
2011-07-15 15:50:00,6.29,6.29,6.28,6.29,48000.0,5.8032,5.8032,5.794,5.8032,48000.0
2011-07-18 09:30:00,6.2,6.2,6.16,6.19,559200.0,5.7202,5.7202,5.6833,5.711,559200.0
2011-07-18 09:40:00,6.21,6.21,6.19,6.19,24000.0,5.7294,5.7294,5.711,5.711,24000.0
2011-07-18 09:50:00,6.16,6.16,6.11,6.13,244800.0,5.6833,5.6833,5.6372,5.6556,244800.0
2011-07-18 10:00:00,6.15,6.15,6.09,6.1,122400.0,5.6741,5.6741,5.6187,5.6279,122400.0
2011-07-18 10:10:00,6.09,6.09,6.07,6.07,45600.0,5.6187,5.6187,5.6003,5.6003,45600.0
2011-07-18 10:20:00,6.1,6.11,6.1,6.11,33600.0,5.6279,5.6372,5.6279,5.6372,33600.0
2011-07-18 10:30:00,6.08,6.1,6.08,6.08,127200.0,5.6095,5.6279,5.6095,5.6095,127200.0
2011-07-18 10:40:00,6.09,6.1,6.09,6.09,67200.0,5.6187,5.6279,5.6187,5.6187,67200.0
2011-07-18 10:50:00,6.07,6.08,6.04,6.07,177600.0,5.6003,5.6095,5.5726,5.6003,177600.0
2011-07-18 11:00:00,6.07,6.07,6.07,6.07,26400.0,5.6003,5.6003,5.6003,5.6003,26400.0
2011-07-18 11:10:00,6.07,6.07,6.07,6.07,19200.0,5.6003,5.6003,5.6003,5.6003,19200.0
2011-07-18 11:20:00,6.07,6.08,6.07,6.08,16800.0,5.6003,5.6095,5.6003,5.6095,16800.0
2011-07-18 11:30:00,6.07,6.07,6.04,6.05,33600.0,5.6003,5.6003,5.5726,5.5818,33600.0
2011-07-18 11:40:00,6.05,6.05,6.03,6.04,31200.0,5.5818,5.5818,5.5634,5.5726,31200.0
2011-07-18 11:50:00,6.04,6.04,6.03,6.03,19200.0,5.5726,5.5726,5.5634,5.5634,19200.0
2011-07-18 12:00:00,6.04,6.05,6.03,6.03,21600.0,5.5726,5.5818,5.5634,5.5634,21600.0
2011-07-18 12:10:00,6.05,6.07,6.05,6.07,19200.0,5.5818,5.6003,5.5818,5.6003,19200.0
2011-07-18 12:20:00,6.06,6.07,6.06,6.07,4800.0,5.591,5.6003,5.591,5.6003,4800.0
2011-07-18 12:30:00,6.07,6.07,6.07,6.07,4800.0,5.6003,5.6003,5.6003,5.6003,4800.0
2011-07-18 12:40:00,6.07,6.07,6.06,6.06,16800.0,5.6003,5.6003,5.591,5.591,16800.0
2011-07-18 12:50:00,6.06,6.06,6.06,6.06,0.0,5.591,5.591,5.591,5.591,0.0
2011-07-18 13:00:00,6.06,6.06,6.06,6.06,0.0,5.591,5.591,5.591,5.591,0.0
2011-07-18 13:10:00,6.04,6.04,6.04,6.04,9600.0,5.5726,5.5726,5.5726,5.5726,9600.0
2011-07-18 13:20:00,6.04,6.04,6.04,6.04,0.0,5.5726,5.5726,5.5726,5.5726,0.0
2011-07-18 13:30:00,6.08,6.09,6.08,6.09,38400.0,5.6095,5.6187,5.6095,5.6187,38400.0
2011-07-18 13:40:00,6.09,6.09,6.09,6.09,0.0,5.6187,5.6187,5.6187,5.6187,0.0
2011-07-18 13:50:00,6.1,6.11,6.1,6.11,93600.0,5.6279,5.6372,5.6279,5.6372,93600.0
2011-07-18 14:00:00,6.09,6.09,6.09,6.09,2400.0,5.6187,5.6187,5.6187,5.6187,2400.0
2011-07-18 14:10:00,6.11,6.11,6.1,6.11,19200.0,5.6372,5.6372,5.6279,5.6372,19200.0
2011-07-18 14:20:00,6.11,6.11,6.11,6.11,0.0,5.6372,5.6372,5.6372,5.6372,0.0
2011-07-18 14:30:00,6.1,6.1,6.08,6.09,21600.0,5.6279,5.6279,5.6095,5.6187,21600.0
2011-07-18 14:40:00,6.09,6.09,6.09,6.09,0.0,5.6187,5.6187,5.6187,5.6187,0.0
2011-07-18 14:50:00,6.1,6.1,6.1,6.1,12000.0,5.6279,5.6279,5.6279,5.6279,12000.0
2011-07-18 15:00:00,6.13,6.14,6.13,6.14,43200.0,5.6556,5.6649,5.6556,5.6649,43200.0
2011-07-18 15:10:00,6.11,6.12,6.11,6.12,7200.0,5.6372,5.6464,5.6372,5.6464,7200.0
2011-07-18 15:20:00,6.12,6.12,6.12,6.12,36000.0,5.6464,5.6464,5.6464,5.6464,36000.0
2011-07-18 15:30:00,6.12,6.13,6.11,6.13,57600.0,5.6464,5.6556,5.6372,5.6556,57600.0
2011-07-18 15:40:00,6.13,6.13,6.12,6.13,268800.0,5.6556,5.6556,5.6464,5.6556,268800.0
2011-07-18 15:50:00,6.14,6.16,6.14,6.15,74400.0,5.6649,5.6833,5.6649,5.6741,74400.0
2011-07-19 09:30:00,6.27,6.33,6.27,6.33,184800.0,5.7848,5.8402,5.7848,5.8402,184800.0
2011-07-19 09:40:00,6.33,6.35,6.32,6.32,168000.0,5.8402,5.8586,5.8309,5.8309,168000.0
2011-07-19 09:50:00,6.32,6.34,6.32,6.33,69600.0,5.8309,5.8494,5.8309,5.8402,69600.0
2011-07-19 10:00:00,6.33,6.33,6.33,6.33,0.0,5.8402,5.8402,5.8402,5.8402,0.0
2011-07-19 10:10:00,6.35,6.36,6.34,6.36,31200.0,5.8586,5.8678,5.8494,5.8678,31200.0
2011-07-19 10:20:00,6.36,6.36,6.35,6.35,4800.0,5.8678,5.8678,5.8586,5.8586,4800.0
2011-07-19 10:30:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-19 10:40:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-19 10:50:00,6.33,6.33,6.33,6.33,2400.0,5.8402,5.8402,5.8402,5.8402,2400.0
2011-07-19 11:00:00,6.33,6.33,6.33,6.33,21600.0,5.8402,5.8402,5.8402,5.8402,21600.0
2011-07-19 11:10:00,6.32,6.32,6.32,6.32,9600.0,5.8309,5.8309,5.8309,5.8309,9600.0
2011-07-19 11:20:00,6.32,6.32,6.32,6.32,7200.0,5.8309,5.8309,5.8309,5.8309,7200.0
2011-07-19 11:30:00,6.33,6.33,6.31,6.31,33600.0,5.8402,5.8402,5.8217,5.8217,33600.0
2011-07-19 11:40:00,6.3,6.3,6.3,6.3,2400.0,5.8125,5.8125,5.8125,5.8125,2400.0
2011-07-19 11:50:00,6.3,6.3,6.3,6.3,0.0,5.8125,5.8125,5.8125,5.8125,0.0
2011-07-19 12:00:00,6.3,6.3,6.3,6.3,4800.0,5.8125,5.8125,5.8125,5.8125,4800.0
2011-07-19 12:10:00,6.32,6.32,6.32,6.32,2400.0,5.8309,5.8309,5.8309,5.8309,2400.0
2011-07-19 12:20:00,6.32,6.32,6.32,6.32,16800.0,5.8309,5.8309,5.8309,5.8309,16800.0
2011-07-19 12:30:00,6.33,6.34,6.33,6.34,7200.0,5.8402,5.8494,5.8402,5.8494,7200.0
2011-07-19 12:40:00,6.34,6.34,6.34,6.34,0.0,5.8494,5.8494,5.8494,5.8494,0.0
2011-07-19 12:50:00,6.34,6.34,6.33,6.33,19200.0,5.8494,5.8494,5.8402,5.8402,19200.0
2011-07-19 13:00:00,6.33,6.33,6.33,6.33,4800.0,5.8402,5.8402,5.8402,5.8402,4800.0
2011-07-19 13:10:00,6.34,6.35,6.34,6.35,28800.0,5.8494,5.8586,5.8494,5.8586,28800.0
2011-07-19 13:20:00,6.35,6.38,6.35,6.38,52800.0,5.8586,5.8863,5.8586,5.8863,52800.0
2011-07-19 13:30:00,6.38,6.42,6.38,6.42,16800.0,5.8863,5.9232,5.8863,5.9232,16800.0
2011-07-19 13:40:00,6.45,6.45,6.42,6.43,55200.0,5.9509,5.9509,5.9232,5.9324,55200.0
2011-07-19 13:50:00,6.43,6.43,6.43,6.43,4800.0,5.9324,5.9324,5.9324,5.9324,4800.0
2011-07-19 14:00:00,6.43,6.43,6.41,6.42,182400.0,5.9324,5.9324,5.914,5.9232,182400.0
2011-07-19 14:10:00,6.43,6.43,6.42,6.43,112800.0,5.9324,5.9324,5.9232,5.9324,112800.0
2011-07-19 14:20:00,6.42,6.42,6.41,6.41,12000.0,5.9232,5.9232,5.914,5.914,12000.0
2011-07-19 14:30:00,6.42,6.42,6.42,6.42,9600.0,5.9232,5.9232,5.9232,5.9232,9600.0
2011-07-19 14:40:00,6.44,6.46,6.44,6.46,139200.0,5.9416,5.9601,5.9416,5.9601,139200.0
2011-07-19 14:50:00,6.46,6.46,6.45,6.45,52800.0,5.9601,5.9601,5.9509,5.9509,52800.0
2011-07-19 15:00:00,6.47,6.48,6.47,6.47,57600.0,5.9693,5.9785,5.9693,5.9693,57600.0
2011-07-19 15:10:00,6.47,6.47,6.47,6.47,2400.0,5.9693,5.9693,5.9693,5.9693,2400.0
2011-07-19 15:20:00,6.46,6.46,6.45,6.45,9600.0,5.9601,5.9601,5.9509,5.9509,9600.0
2011-07-19 15:30:00,6.45,6.46,6.45,6.45,55200.0,5.9509,5.9601,5.9509,5.9509,55200.0
2011-07-19 15:40:00,6.45,6.45,6.45,6.45,0.0,5.9509,5.9509,5.9509,5.9509,0.0
2011-07-19 15:50:00,6.45,6.45,6.43,6.44,43200.0,5.9509,5.9509,5.9324,5.9416,43200.0
2011-07-20 09:30:00,6.48,6.48,6.43,6.46,268800.0,5.9785,5.9785,5.9324,5.9601,268800.0
2011-07-20 09:40:00,6.45,6.45,6.44,6.44,52800.0,5.9509,5.9509,5.9416,5.9416,52800.0
2011-07-20 09:50:00,6.42,6.43,6.41,6.43,7200.0,5.9232,5.9324,5.914,5.9324,7200.0
2011-07-20 10:00:00,6.43,6.46,6.43,6.45,36000.0,5.9324,5.9601,5.9324,5.9509,36000.0
2011-07-20 10:10:00,6.41,6.41,6.41,6.41,2400.0,5.914,5.914,5.914,5.914,2400.0
2011-07-20 10:20:00,6.42,6.43,6.42,6.43,7200.0,5.9232,5.9324,5.9232,5.9324,7200.0
2011-07-20 10:30:00,6.45,6.45,6.44,6.44,21600.0,5.9509,5.9509,5.9416,5.9416,21600.0
2011-07-20 10:40:00,6.45,6.45,6.44,6.44,40800.0,5.9509,5.9509,5.9416,5.9416,40800.0
2011-07-20 10:50:00,6.44,6.44,6.44,6.44,4800.0,5.9416,5.9416,5.9416,5.9416,4800.0
2011-07-20 11:00:00,6.46,6.46,6.45,6.45,4800.0,5.9601,5.9601,5.9509,5.9509,4800.0
2011-07-20 11:10:00,6.46,6.46,6.46,6.46,16800.0,5.9601,5.9601,5.9601,5.9601,16800.0
2011-07-20 11:20:00,6.44,6.44,6.44,6.44,4800.0,5.9416,5.9416,5.9416,5.9416,4800.0
2011-07-20 11:30:00,6.44,6.44,6.43,6.43,9600.0,5.9416,5.9416,5.9324,5.9324,9600.0
2011-07-20 11:40:00,6.44,6.44,6.43,6.43,14400.0,5.9416,5.9416,5.9324,5.9324,14400.0
2011-07-20 11:50:00,6.43,6.43,6.43,6.43,0.0,5.9324,5.9324,5.9324,5.9324,0.0
2011-07-20 12:00:00,6.43,6.43,6.43,6.43,0.0,5.9324,5.9324,5.9324,5.9324,0.0
2011-07-20 12:10:00,6.43,6.43,6.43,6.43,0.0,5.9324,5.9324,5.9324,5.9324,0.0
2011-07-20 12:20:00,6.42,6.43,6.42,6.43,26400.0,5.9232,5.9324,5.9232,5.9324,26400.0
2011-07-20 12:30:00,6.43,6.43,6.43,6.43,12000.0,5.9324,5.9324,5.9324,5.9324,12000.0
2011-07-20 12:40:00,6.42,6.42,6.42,6.42,7200.0,5.9232,5.9232,5.9232,5.9232,7200.0
2011-07-20 12:50:00,6.44,6.44,6.43,6.44,28800.0,5.9416,5.9416,5.9324,5.9416,28800.0
2011-07-20 13:00:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-20 13:10:00,6.44,6.44,6.44,6.44,4800.0,5.9416,5.9416,5.9416,5.9416,4800.0
2011-07-20 13:20:00,6.44,6.44,6.44,6.44,0.0,5.9416,5.9416,5.9416,5.9416,0.0
2011-07-20 13:30:00,6.46,6.46,6.45,6.46,9600.0,5.9601,5.9601,5.9509,5.9601,9600.0
2011-07-20 13:40:00,6.46,6.46,6.46,6.46,0.0,5.9601,5.9601,5.9601,5.9601,0.0
2011-07-20 13:50:00,6.47,6.47,6.47,6.47,4800.0,5.9693,5.9693,5.9693,5.9693,4800.0
2011-07-20 14:00:00,6.47,6.47,6.47,6.47,7200.0,5.9693,5.9693,5.9693,5.9693,7200.0
2011-07-20 14:10:00,6.47,6.47,6.47,6.47,24000.0,5.9693,5.9693,5.9693,5.9693,24000.0
2011-07-20 14:20:00,6.48,6.48,6.48,6.48,2400.0,5.9785,5.9785,5.9785,5.9785,2400.0
2011-07-20 14:30:00,6.47,6.48,6.47,6.48,55200.0,5.9693,5.9785,5.9693,5.9785,55200.0
2011-07-20 14:40:00,6.45,6.45,6.45,6.45,2400.0,5.9509,5.9509,5.9509,5.9509,2400.0
2011-07-20 14:50:00,6.45,6.45,6.45,6.45,0.0,5.9509,5.9509,5.9509,5.9509,0.0
2011-07-20 15:00:00,6.45,6.45,6.45,6.45,0.0,5.9509,5.9509,5.9509,5.9509,0.0
2011-07-20 15:10:00,6.47,6.47,6.47,6.47,16800.0,5.9693,5.9693,5.9693,5.9693,16800.0
2011-07-20 15:20:00,6.44,6.44,6.44,6.44,12000.0,5.9416,5.9416,5.9416,5.9416,12000.0
2011-07-20 15:30:00,6.45,6.45,6.45,6.45,2400.0,5.9509,5.9509,5.9509,5.9509,2400.0
2011-07-20 15:40:00,6.45,6.45,6.42,6.42,36000.0,5.9509,5.9509,5.9232,5.9232,36000.0
2011-07-20 15:50:00,6.42,6.43,6.42,6.43,81600.0,5.9232,5.9324,5.9232,5.9324,81600.0
2011-07-21 09:30:00,6.52,6.52,6.47,6.49,163200.0,6.0154,6.0154,5.9693,5.9878,163200.0
2011-07-21 09:40:00,6.51,6.6,6.51,6.58,189600.0,6.0062,6.0893,6.0062,6.0708,189600.0
2011-07-21 09:50:00,6.59,6.59,6.55,6.56,91200.0,6.08,6.08,6.0431,6.0524,91200.0
2011-07-21 10:00:00,6.61,6.64,6.61,6.64,19200.0,6.0985,6.1262,6.0985,6.1262,19200.0
2011-07-21 10:10:00,6.63,6.63,6.61,6.62,21600.0,6.1169,6.1169,6.0985,6.1077,21600.0
2011-07-21 10:20:00,6.62,6.69,6.62,6.69,76800.0,6.1077,6.1723,6.1077,6.1723,76800.0
2011-07-21 10:30:00,6.69,6.69,6.66,6.67,52800.0,6.1723,6.1723,6.1446,6.1538,52800.0
2011-07-21 10:40:00,6.67,6.67,6.66,6.66,88800.0,6.1538,6.1538,6.1446,6.1446,88800.0
2011-07-21 10:50:00,6.68,6.68,6.65,6.65,460800.0,6.1631,6.1631,6.1354,6.1354,460800.0
2011-07-21 11:00:00,6.66,6.66,6.65,6.65,475200.0,6.1446,6.1446,6.1354,6.1354,475200.0
2011-07-21 11:10:00,6.67,6.67,6.67,6.67,19200.0,6.1538,6.1538,6.1538,6.1538,19200.0
2011-07-21 11:20:00,6.65,6.65,6.63,6.63,62400.0,6.1354,6.1354,6.1169,6.1169,62400.0
2011-07-21 11:30:00,6.61,6.62,6.61,6.62,60000.0,6.0985,6.1077,6.0985,6.1077,60000.0
2011-07-21 11:40:00,6.61,6.61,6.6,6.61,76800.0,6.0985,6.0985,6.0893,6.0985,76800.0
2011-07-21 11:50:00,6.61,6.62,6.61,6.62,9600.0,6.0985,6.1077,6.0985,6.1077,9600.0
2011-07-21 12:00:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-21 12:10:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-21 12:20:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-21 12:30:00,6.63,6.63,6.63,6.63,9600.0,6.1169,6.1169,6.1169,6.1169,9600.0
2011-07-21 12:40:00,6.65,6.71,6.65,6.7,139200.0,6.1354,6.1907,6.1354,6.1815,139200.0
2011-07-21 12:50:00,6.7,6.7,6.64,6.68,100800.0,6.1815,6.1815,6.1262,6.1631,100800.0
2011-07-21 13:00:00,6.68,6.68,6.67,6.67,9600.0,6.1631,6.1631,6.1538,6.1538,9600.0
2011-07-21 13:10:00,6.68,6.68,6.68,6.68,16800.0,6.1631,6.1631,6.1631,6.1631,16800.0
2011-07-21 13:20:00,6.69,6.69,6.68,6.68,7200.0,6.1723,6.1723,6.1631,6.1631,7200.0
2011-07-21 13:30:00,6.69,6.69,6.69,6.69,55200.0,6.1723,6.1723,6.1723,6.1723,55200.0
2011-07-21 13:40:00,6.69,6.69,6.69,6.69,4800.0,6.1723,6.1723,6.1723,6.1723,4800.0
2011-07-21 13:50:00,6.68,6.68,6.68,6.68,12000.0,6.1631,6.1631,6.1631,6.1631,12000.0
2011-07-21 14:00:00,6.68,6.68,6.68,6.68,0.0,6.1631,6.1631,6.1631,6.1631,0.0
2011-07-21 14:10:00,6.66,6.66,6.65,6.65,14400.0,6.1446,6.1446,6.1354,6.1354,14400.0
2011-07-21 14:20:00,6.65,6.66,6.65,6.66,7200.0,6.1354,6.1446,6.1354,6.1446,7200.0
2011-07-21 14:30:00,6.67,6.67,6.67,6.67,4800.0,6.1538,6.1538,6.1538,6.1538,4800.0
2011-07-21 14:40:00,6.69,6.69,6.68,6.68,4800.0,6.1723,6.1723,6.1631,6.1631,4800.0
2011-07-21 14:50:00,6.68,6.68,6.68,6.68,0.0,6.1631,6.1631,6.1631,6.1631,0.0
2011-07-21 15:00:00,6.68,6.68,6.68,6.68,2400.0,6.1631,6.1631,6.1631,6.1631,2400.0
2011-07-21 15:10:00,6.68,6.68,6.68,6.68,0.0,6.1631,6.1631,6.1631,6.1631,0.0
2011-07-21 15:20:00,6.69,6.69,6.69,6.69,81600.0,6.1723,6.1723,6.1723,6.1723,81600.0
2011-07-21 15:30:00,6.69,6.69,6.66,6.66,28800.0,6.1723,6.1723,6.1446,6.1446,28800.0
2011-07-21 15:40:00,6.66,6.66,6.66,6.66,9600.0,6.1446,6.1446,6.1446,6.1446,9600.0
2011-07-21 15:50:00,6.67,6.68,6.65,6.67,139200.0,6.1538,6.1631,6.1354,6.1538,139200.0
2011-07-22 09:30:00,6.65,6.67,6.62,6.62,328800.0,6.1354,6.1538,6.1077,6.1077,328800.0
2011-07-22 09:40:00,6.61,6.62,6.61,6.61,45600.0,6.0985,6.1077,6.0985,6.0985,45600.0
2011-07-22 09:50:00,6.62,6.62,6.58,6.59,112800.0,6.1077,6.1077,6.0708,6.08,112800.0
2011-07-22 10:00:00,6.58,6.6,6.58,6.59,69600.0,6.0708,6.0893,6.0708,6.08,69600.0
2011-07-22 10:10:00,6.59,6.6,6.56,6.57,103200.0,6.08,6.0893,6.0524,6.0616,103200.0
2011-07-22 10:20:00,6.57,6.57,6.54,6.57,38400.0,6.0616,6.0616,6.0339,6.0616,38400.0
2011-07-22 10:30:00,6.57,6.59,6.56,6.59,48000.0,6.0616,6.08,6.0524,6.08,48000.0
2011-07-22 10:40:00,6.59,6.6,6.58,6.58,45600.0,6.08,6.0893,6.0708,6.0708,45600.0
2011-07-22 10:50:00,6.58,6.58,6.57,6.58,74400.0,6.0708,6.0708,6.0616,6.0708,74400.0
2011-07-22 11:00:00,6.6,6.6,6.58,6.59,40800.0,6.0893,6.0893,6.0708,6.08,40800.0
2011-07-22 11:10:00,6.61,6.61,6.61,6.61,33600.0,6.0985,6.0985,6.0985,6.0985,33600.0
2011-07-22 11:20:00,6.59,6.6,6.58,6.59,38400.0,6.08,6.0893,6.0708,6.08,38400.0
2011-07-22 11:30:00,6.6,6.62,6.6,6.62,33600.0,6.0893,6.1077,6.0893,6.1077,33600.0
2011-07-22 11:40:00,6.62,6.62,6.62,6.62,14400.0,6.1077,6.1077,6.1077,6.1077,14400.0
2011-07-22 11:50:00,6.62,6.62,6.62,6.62,12000.0,6.1077,6.1077,6.1077,6.1077,12000.0
2011-07-22 12:00:00,6.6,6.6,6.6,6.6,4800.0,6.0893,6.0893,6.0893,6.0893,4800.0
2011-07-22 12:10:00,6.64,6.64,6.62,6.62,81600.0,6.1262,6.1262,6.1077,6.1077,81600.0
2011-07-22 12:20:00,6.63,6.63,6.62,6.62,31200.0,6.1169,6.1169,6.1077,6.1077,31200.0
2011-07-22 12:30:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-22 12:40:00,6.61,6.61,6.61,6.61,7200.0,6.0985,6.0985,6.0985,6.0985,7200.0
2011-07-22 12:50:00,6.62,6.62,6.62,6.62,4800.0,6.1077,6.1077,6.1077,6.1077,4800.0
2011-07-22 13:00:00,6.62,6.62,6.62,6.62,7200.0,6.1077,6.1077,6.1077,6.1077,7200.0
2011-07-22 13:10:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-22 13:20:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-22 13:30:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-22 13:40:00,6.62,6.62,6.62,6.62,4800.0,6.1077,6.1077,6.1077,6.1077,4800.0
2011-07-22 13:50:00,6.62,6.62,6.62,6.62,4800.0,6.1077,6.1077,6.1077,6.1077,4800.0
2011-07-22 14:00:00,6.61,6.61,6.61,6.61,12000.0,6.0985,6.0985,6.0985,6.0985,12000.0
2011-07-22 14:10:00,6.61,6.61,6.61,6.61,26400.0,6.0985,6.0985,6.0985,6.0985,26400.0
2011-07-22 14:20:00,6.6,6.6,6.6,6.6,21600.0,6.0893,6.0893,6.0893,6.0893,21600.0
2011-07-22 14:30:00,6.61,6.61,6.61,6.61,7200.0,6.0985,6.0985,6.0985,6.0985,7200.0
2011-07-22 14:40:00,6.61,6.61,6.61,6.61,4800.0,6.0985,6.0985,6.0985,6.0985,4800.0
2011-07-22 14:50:00,6.6,6.6,6.6,6.6,12000.0,6.0893,6.0893,6.0893,6.0893,12000.0
2011-07-22 15:00:00,6.61,6.61,6.61,6.61,16800.0,6.0985,6.0985,6.0985,6.0985,16800.0
2011-07-22 15:10:00,6.59,6.6,6.59,6.6,43200.0,6.08,6.0893,6.08,6.0893,43200.0
2011-07-22 15:20:00,6.6,6.6,6.58,6.58,79200.0,6.0893,6.0893,6.0708,6.0708,79200.0
2011-07-22 15:30:00,6.58,6.58,6.57,6.57,57600.0,6.0708,6.0708,6.0616,6.0616,57600.0
2011-07-22 15:40:00,6.56,6.59,6.56,6.59,38400.0,6.0524,6.08,6.0524,6.08,38400.0
2011-07-22 15:50:00,6.59,6.6,6.59,6.6,230400.0,6.08,6.0893,6.08,6.0893,230400.0
2011-07-25 09:30:00,6.41,6.43,6.39,6.42,223200.0,5.914,5.9324,5.8955,5.9232,223200.0
2011-07-25 09:40:00,6.42,6.44,6.38,6.42,120000.0,5.9232,5.9416,5.8863,5.9232,120000.0
2011-07-25 09:50:00,6.43,6.46,6.42,6.46,132000.0,5.9324,5.9601,5.9232,5.9601,132000.0
2011-07-25 10:00:00,6.47,6.47,6.47,6.47,48000.0,5.9693,5.9693,5.9693,5.9693,48000.0
2011-07-25 10:10:00,6.5,6.51,6.49,6.49,98400.0,5.997,6.0062,5.9878,5.9878,98400.0
2011-07-25 10:20:00,6.51,6.52,6.5,6.5,163200.0,6.0062,6.0154,5.997,5.997,163200.0
2011-07-25 10:30:00,6.5,6.51,6.5,6.5,136800.0,5.997,6.0062,5.997,5.997,136800.0
2011-07-25 10:40:00,6.51,6.54,6.51,6.51,50400.0,6.0062,6.0339,6.0062,6.0062,50400.0
2011-07-25 10:50:00,6.5,6.51,6.48,6.5,55200.0,5.997,6.0062,5.9785,5.997,55200.0
2011-07-25 11:00:00,6.5,6.51,6.5,6.5,91200.0,5.997,6.0062,5.997,5.997,91200.0
2011-07-25 11:10:00,6.5,6.5,6.5,6.5,4800.0,5.997,5.997,5.997,5.997,4800.0
2011-07-25 11:20:00,6.51,6.51,6.51,6.51,4800.0,6.0062,6.0062,6.0062,6.0062,4800.0
2011-07-25 11:30:00,6.52,6.52,6.52,6.52,21600.0,6.0154,6.0154,6.0154,6.0154,21600.0
2011-07-25 11:40:00,6.52,6.52,6.52,6.52,24000.0,6.0154,6.0154,6.0154,6.0154,24000.0
2011-07-25 11:50:00,6.51,6.51,6.51,6.51,14400.0,6.0062,6.0062,6.0062,6.0062,14400.0
2011-07-25 12:00:00,6.52,6.52,6.52,6.52,7200.0,6.0154,6.0154,6.0154,6.0154,7200.0
2011-07-25 12:10:00,6.52,6.52,6.52,6.52,4800.0,6.0154,6.0154,6.0154,6.0154,4800.0
2011-07-25 12:20:00,6.52,6.52,6.52,6.52,0.0,6.0154,6.0154,6.0154,6.0154,0.0
2011-07-25 12:30:00,6.53,6.54,6.53,6.54,16800.0,6.0247,6.0339,6.0247,6.0339,16800.0
2011-07-25 12:40:00,6.54,6.55,6.54,6.55,16800.0,6.0339,6.0431,6.0339,6.0431,16800.0
2011-07-25 12:50:00,6.55,6.55,6.55,6.55,0.0,6.0431,6.0431,6.0431,6.0431,0.0
2011-07-25 13:00:00,6.55,6.55,6.55,6.55,0.0,6.0431,6.0431,6.0431,6.0431,0.0
2011-07-25 13:10:00,6.55,6.55,6.55,6.55,0.0,6.0431,6.0431,6.0431,6.0431,0.0
2011-07-25 13:20:00,6.54,6.54,6.54,6.54,16800.0,6.0339,6.0339,6.0339,6.0339,16800.0
2011-07-25 13:30:00,6.54,6.54,6.54,6.54,0.0,6.0339,6.0339,6.0339,6.0339,0.0
2011-07-25 13:40:00,6.54,6.54,6.54,6.54,0.0,6.0339,6.0339,6.0339,6.0339,0.0
2011-07-25 13:50:00,6.52,6.52,6.52,6.52,2400.0,6.0154,6.0154,6.0154,6.0154,2400.0
2011-07-25 14:00:00,6.52,6.52,6.52,6.52,7200.0,6.0154,6.0154,6.0154,6.0154,7200.0
2011-07-25 14:10:00,6.53,6.53,6.53,6.53,2400.0,6.0247,6.0247,6.0247,6.0247,2400.0
2011-07-25 14:20:00,6.53,6.53,6.53,6.53,0.0,6.0247,6.0247,6.0247,6.0247,0.0
2011-07-25 14:30:00,6.53,6.53,6.53,6.53,9600.0,6.0247,6.0247,6.0247,6.0247,9600.0
2011-07-25 14:40:00,6.5,6.51,6.5,6.51,50400.0,5.997,6.0062,5.997,6.0062,50400.0
2011-07-25 14:50:00,6.49,6.5,6.49,6.5,16800.0,5.9878,5.997,5.9878,5.997,16800.0
2011-07-25 15:00:00,6.49,6.49,6.48,6.48,21600.0,5.9878,5.9878,5.9785,5.9785,21600.0
2011-07-25 15:10:00,6.47,6.48,6.46,6.47,91200.0,5.9693,5.9785,5.9601,5.9693,91200.0
2011-07-25 15:20:00,6.47,6.47,6.47,6.47,0.0,5.9693,5.9693,5.9693,5.9693,0.0
2011-07-25 15:30:00,6.46,6.46,6.46,6.46,12000.0,5.9601,5.9601,5.9601,5.9601,12000.0
2011-07-25 15:40:00,6.47,6.47,6.45,6.45,64800.0,5.9693,5.9693,5.9509,5.9509,64800.0
2011-07-25 15:50:00,6.46,6.46,6.45,6.46,64800.0,5.9601,5.9601,5.9509,5.9601,64800.0
2011-07-26 09:30:00,6.4,6.43,6.37,6.38,151200.0,5.9047,5.9324,5.8771,5.8863,151200.0
2011-07-26 09:40:00,6.4,6.4,6.35,6.36,144000.0,5.9047,5.9047,5.8586,5.8678,144000.0
2011-07-26 09:50:00,6.35,6.35,6.32,6.33,96000.0,5.8586,5.8586,5.8309,5.8402,96000.0
2011-07-26 10:00:00,6.34,6.36,6.31,6.32,127200.0,5.8494,5.8678,5.8217,5.8309,127200.0
2011-07-26 10:10:00,6.32,6.35,6.31,6.35,67200.0,5.8309,5.8586,5.8217,5.8586,67200.0
2011-07-26 10:20:00,6.33,6.35,6.33,6.34,36000.0,5.8402,5.8586,5.8402,5.8494,36000.0
2011-07-26 10:30:00,6.33,6.34,6.33,6.34,86400.0,5.8402,5.8494,5.8402,5.8494,86400.0
2011-07-26 10:40:00,6.36,6.37,6.36,6.37,24000.0,5.8678,5.8771,5.8678,5.8771,24000.0
2011-07-26 10:50:00,6.35,6.35,6.35,6.35,12000.0,5.8586,5.8586,5.8586,5.8586,12000.0
2011-07-26 11:00:00,6.36,6.38,6.36,6.38,26400.0,5.8678,5.8863,5.8678,5.8863,26400.0
2011-07-26 11:10:00,6.38,6.39,6.38,6.38,64800.0,5.8863,5.8955,5.8863,5.8863,64800.0
2011-07-26 11:20:00,6.38,6.38,6.38,6.38,14400.0,5.8863,5.8863,5.8863,5.8863,14400.0
2011-07-26 11:30:00,6.38,6.38,6.38,6.38,72000.0,5.8863,5.8863,5.8863,5.8863,72000.0
2011-07-26 11:40:00,6.38,6.38,6.38,6.38,0.0,5.8863,5.8863,5.8863,5.8863,0.0
2011-07-26 11:50:00,6.35,6.35,6.35,6.35,26400.0,5.8586,5.8586,5.8586,5.8586,26400.0
2011-07-26 12:00:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-26 12:10:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-26 12:20:00,6.39,6.39,6.38,6.38,7200.0,5.8955,5.8955,5.8863,5.8863,7200.0
2011-07-26 12:30:00,6.38,6.38,6.38,6.38,0.0,5.8863,5.8863,5.8863,5.8863,0.0
2011-07-26 12:40:00,6.38,6.38,6.38,6.38,0.0,5.8863,5.8863,5.8863,5.8863,0.0
2011-07-26 12:50:00,6.37,6.37,6.37,6.37,9600.0,5.8771,5.8771,5.8771,5.8771,9600.0
2011-07-26 13:00:00,6.37,6.37,6.36,6.36,50400.0,5.8771,5.8771,5.8678,5.8678,50400.0
2011-07-26 13:10:00,6.36,6.36,6.35,6.35,12000.0,5.8678,5.8678,5.8586,5.8586,12000.0
2011-07-26 13:20:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-26 13:30:00,6.35,6.35,6.35,6.35,0.0,5.8586,5.8586,5.8586,5.8586,0.0
2011-07-26 13:40:00,6.35,6.35,6.35,6.35,2400.0,5.8586,5.8586,5.8586,5.8586,2400.0
2011-07-26 13:50:00,6.36,6.36,6.36,6.36,4800.0,5.8678,5.8678,5.8678,5.8678,4800.0
2011-07-26 14:00:00,6.37,6.39,6.37,6.38,36000.0,5.8771,5.8955,5.8771,5.8863,36000.0
2011-07-26 14:10:00,6.38,6.41,6.38,6.41,48000.0,5.8863,5.914,5.8863,5.914,48000.0
2011-07-26 14:20:00,6.41,6.41,6.39,6.4,21600.0,5.914,5.914,5.8955,5.9047,21600.0
2011-07-26 14:30:00,6.4,6.4,6.39,6.39,31200.0,5.9047,5.9047,5.8955,5.8955,31200.0
2011-07-26 14:40:00,6.38,6.39,6.38,6.38,16800.0,5.8863,5.8955,5.8863,5.8863,16800.0
2011-07-26 14:50:00,6.37,6.37,6.37,6.37,12000.0,5.8771,5.8771,5.8771,5.8771,12000.0
2011-07-26 15:00:00,6.37,6.37,6.37,6.37,19200.0,5.8771,5.8771,5.8771,5.8771,19200.0
2011-07-26 15:10:00,6.38,6.39,6.37,6.37,79200.0,5.8863,5.8955,5.8771,5.8771,79200.0
2011-07-26 15:20:00,6.36,6.36,6.36,6.36,4800.0,5.8678,5.8678,5.8678,5.8678,4800.0
2011-07-26 15:30:00,6.36,6.36,6.34,6.35,26400.0,5.8678,5.8678,5.8494,5.8586,26400.0
2011-07-26 15:40:00,6.34,6.34,6.32,6.32,105600.0,5.8494,5.8494,5.8309,5.8309,105600.0
2011-07-26 15:50:00,6.31,6.33,6.3,6.33,115200.0,5.8217,5.8402,5.8125,5.8402,115200.0
2011-07-27 09:30:00,6.26,6.26,6.21,6.21,172800.0,5.7756,5.7756,5.7294,5.7294,172800.0
2011-07-27 09:40:00,6.2,6.2,6.18,6.18,55200.0,5.7202,5.7202,5.7018,5.7018,55200.0
2011-07-27 09:50:00,6.19,6.21,6.18,6.2,79200.0,5.711,5.7294,5.7018,5.7202,79200.0
2011-07-27 10:00:00,6.2,6.21,6.15,6.16,93600.0,5.7202,5.7294,5.6741,5.6833,93600.0
2011-07-27 10:10:00,6.15,6.18,6.15,6.17,127200.0,5.6741,5.7018,5.6741,5.6925,127200.0
2011-07-27 10:20:00,6.16,6.16,6.12,6.12,146400.0,5.6833,5.6833,5.6464,5.6464,146400.0
2011-07-27 10:30:00,6.12,6.14,6.1,6.14,144000.0,5.6464,5.6649,5.6279,5.6649,144000.0
2011-07-27 10:40:00,6.12,6.13,6.11,6.12,24000.0,5.6464,5.6556,5.6372,5.6464,24000.0
2011-07-27 10:50:00,6.14,6.17,6.14,6.17,122400.0,5.6649,5.6925,5.6649,5.6925,122400.0
2011-07-27 11:00:00,6.16,6.16,6.15,6.15,45600.0,5.6833,5.6833,5.6741,5.6741,45600.0
2011-07-27 11:10:00,6.17,6.18,6.17,6.18,64800.0,5.6925,5.7018,5.6925,5.7018,64800.0
2011-07-27 11:20:00,6.18,6.2,6.17,6.2,67200.0,5.7018,5.7202,5.6925,5.7202,67200.0
2011-07-27 11:30:00,6.2,6.2,6.17,6.17,38400.0,5.7202,5.7202,5.6925,5.6925,38400.0
2011-07-27 11:40:00,6.17,6.17,6.16,6.17,19200.0,5.6925,5.6925,5.6833,5.6925,19200.0
2011-07-27 11:50:00,6.16,6.16,6.14,6.14,24000.0,5.6833,5.6833,5.6649,5.6649,24000.0
2011-07-27 12:00:00,6.14,6.15,6.13,6.13,55200.0,5.6649,5.6741,5.6556,5.6556,55200.0
2011-07-27 12:10:00,6.15,6.16,6.15,6.15,26400.0,5.6741,5.6833,5.6741,5.6741,26400.0
2011-07-27 12:20:00,6.15,6.15,6.14,6.15,43200.0,5.6741,5.6741,5.6649,5.6741,43200.0
2011-07-27 12:30:00,6.16,6.16,6.15,6.15,26400.0,5.6833,5.6833,5.6741,5.6741,26400.0
2011-07-27 12:40:00,6.17,6.18,6.17,6.18,38400.0,5.6925,5.7018,5.6925,5.7018,38400.0
2011-07-27 12:50:00,6.16,6.16,6.16,6.16,4800.0,5.6833,5.6833,5.6833,5.6833,4800.0
2011-07-27 13:00:00,6.15,6.16,6.14,6.16,40800.0,5.6741,5.6833,5.6649,5.6833,40800.0
2011-07-27 13:10:00,6.16,6.16,6.15,6.15,38400.0,5.6833,5.6833,5.6741,5.6741,38400.0
2011-07-27 13:20:00,6.14,6.14,6.13,6.13,9600.0,5.6649,5.6649,5.6556,5.6556,9600.0
2011-07-27 13:30:00,6.14,6.14,6.13,6.13,24000.0,5.6649,5.6649,5.6556,5.6556,24000.0
2011-07-27 13:40:00,6.16,6.17,6.16,6.17,14400.0,5.6833,5.6925,5.6833,5.6925,14400.0
2011-07-27 13:50:00,6.16,6.16,6.16,6.16,38400.0,5.6833,5.6833,5.6833,5.6833,38400.0
2011-07-27 14:00:00,6.14,6.15,6.14,6.15,14400.0,5.6649,5.6741,5.6649,5.6741,14400.0
2011-07-27 14:10:00,6.15,6.15,6.15,6.15,55200.0,5.6741,5.6741,5.6741,5.6741,55200.0
2011-07-27 14:20:00,6.13,6.13,6.1,6.1,48000.0,5.6556,5.6556,5.6279,5.6279,48000.0
2011-07-27 14:30:00,6.09,6.1,6.07,6.08,43200.0,5.6187,5.6279,5.6003,5.6095,43200.0
2011-07-27 14:40:00,6.07,6.08,6.06,6.06,127200.0,5.6003,5.6095,5.591,5.591,127200.0
2011-07-27 14:50:00,6.06,6.07,6.05,6.07,21600.0,5.591,5.6003,5.5818,5.6003,21600.0
2011-07-27 15:00:00,6.07,6.07,6.05,6.05,24000.0,5.6003,5.6003,5.5818,5.5818,24000.0
2011-07-27 15:10:00,6.04,6.05,6.03,6.03,105600.0,5.5726,5.5818,5.5634,5.5634,105600.0
2011-07-27 15:20:00,6.03,6.04,6.0,6.04,19200.0,5.5634,5.5726,5.5357,5.5726,19200.0
2011-07-27 15:30:00,6.06,6.06,6.05,6.05,9600.0,5.591,5.591,5.5818,5.5818,9600.0
2011-07-27 15:40:00,6.05,6.05,6.01,6.01,69600.0,5.5818,5.5818,5.5449,5.5449,69600.0
2011-07-27 15:50:00,6.03,6.04,6.02,6.03,184800.0,5.5634,5.5726,5.5541,5.5634,184800.0
2011-07-28 09:30:00,6.01,6.06,6.01,6.04,144000.0,5.5449,5.591,5.5449,5.5726,144000.0
2011-07-28 09:40:00,6.02,6.05,6.01,6.04,110400.0,5.5541,5.5818,5.5449,5.5726,110400.0
2011-07-28 09:50:00,6.04,6.05,6.02,6.04,19200.0,5.5726,5.5818,5.5541,5.5726,19200.0
2011-07-28 10:00:00,6.03,6.06,6.01,6.05,96000.0,5.5634,5.591,5.5449,5.5818,96000.0
2011-07-28 10:10:00,6.06,6.08,6.06,6.07,60000.0,5.591,5.6095,5.591,5.6003,60000.0
2011-07-28 10:20:00,6.08,6.08,6.05,6.05,60000.0,5.6095,5.6095,5.5818,5.5818,60000.0
2011-07-28 10:30:00,6.05,6.05,6.05,6.05,7200.0,5.5818,5.5818,5.5818,5.5818,7200.0
2011-07-28 10:40:00,6.06,6.07,6.06,6.07,4800.0,5.591,5.6003,5.591,5.6003,4800.0
2011-07-28 10:50:00,6.06,6.07,6.06,6.06,69600.0,5.591,5.6003,5.591,5.591,69600.0
2011-07-28 11:00:00,6.07,6.1,6.07,6.1,48000.0,5.6003,5.6279,5.6003,5.6279,48000.0
2011-07-28 11:10:00,6.09,6.09,6.09,6.09,31200.0,5.6187,5.6187,5.6187,5.6187,31200.0
2011-07-28 11:20:00,6.1,6.13,6.1,6.12,81600.0,5.6279,5.6556,5.6279,5.6464,81600.0
2011-07-28 11:30:00,6.13,6.13,6.12,6.12,43200.0,5.6556,5.6556,5.6464,5.6464,43200.0
2011-07-28 11:40:00,6.13,6.13,6.1,6.1,55200.0,5.6556,5.6556,5.6279,5.6279,55200.0
2011-07-28 11:50:00,6.11,6.13,6.11,6.13,33600.0,5.6372,5.6556,5.6372,5.6556,33600.0
2011-07-28 12:00:00,6.13,6.13,6.12,6.12,9600.0,5.6556,5.6556,5.6464,5.6464,9600.0
2011-07-28 12:10:00,6.11,6.11,6.08,6.08,50400.0,5.6372,5.6372,5.6095,5.6095,50400.0
2011-07-28 12:20:00,6.09,6.09,6.09,6.09,64800.0,5.6187,5.6187,5.6187,5.6187,64800.0
2011-07-28 12:30:00,6.08,6.08,6.07,6.07,19200.0,5.6095,5.6095,5.6003,5.6003,19200.0
2011-07-28 12:40:00,6.07,6.08,6.07,6.08,84000.0,5.6003,5.6095,5.6003,5.6095,84000.0
2011-07-28 12:50:00,6.08,6.08,6.08,6.08,0.0,5.6095,5.6095,5.6095,5.6095,0.0
2011-07-28 13:00:00,6.08,6.08,6.08,6.08,24000.0,5.6095,5.6095,5.6095,5.6095,24000.0
2011-07-28 13:10:00,6.09,6.09,6.08,6.08,33600.0,5.6187,5.6187,5.6095,5.6095,33600.0
2011-07-28 13:20:00,6.07,6.07,6.07,6.07,2400.0,5.6003,5.6003,5.6003,5.6003,2400.0
2011-07-28 13:30:00,6.07,6.07,6.07,6.07,14400.0,5.6003,5.6003,5.6003,5.6003,14400.0
2011-07-28 13:40:00,6.09,6.09,6.07,6.07,14400.0,5.6187,5.6187,5.6003,5.6003,14400.0
2011-07-28 13:50:00,6.08,6.08,6.07,6.07,16800.0,5.6095,5.6095,5.6003,5.6003,16800.0
2011-07-28 14:00:00,6.07,6.07,6.04,6.04,33600.0,5.6003,5.6003,5.5726,5.5726,33600.0
2011-07-28 14:10:00,6.02,6.03,6.02,6.03,26400.0,5.5541,5.5634,5.5541,5.5634,26400.0
2011-07-28 14:20:00,6.03,6.04,6.01,6.02,36000.0,5.5634,5.5726,5.5449,5.5541,36000.0
2011-07-28 14:30:00,6.02,6.02,6.01,6.01,52800.0,5.5541,5.5541,5.5449,5.5449,52800.0
2011-07-28 14:40:00,6.03,6.03,6.03,6.03,60000.0,5.5634,5.5634,5.5634,5.5634,60000.0
2011-07-28 14:50:00,6.03,6.04,6.03,6.03,40800.0,5.5634,5.5726,5.5634,5.5634,40800.0
2011-07-28 15:00:00,6.02,6.03,6.02,6.03,4800.0,5.5541,5.5634,5.5541,5.5634,4800.0
2011-07-28 15:10:00,6.0,6.0,6.0,6.0,31200.0,5.5357,5.5357,5.5357,5.5357,31200.0
2011-07-28 15:20:00,5.99,5.99,5.97,5.97,60000.0,5.5265,5.5265,5.508,5.508,60000.0
2011-07-28 15:30:00,5.96,5.96,5.94,5.96,108000.0,5.4988,5.4988,5.4803,5.4988,108000.0
2011-07-28 15:40:00,5.94,5.94,5.92,5.92,43200.0,5.4803,5.4803,5.4619,5.4619,43200.0
2011-07-28 15:50:00,5.93,5.94,5.92,5.94,112800.0,5.4711,5.4803,5.4619,5.4803,112800.0
2011-07-29 09:30:00,5.76,5.77,5.73,5.73,165600.0,5.3143,5.3235,5.2866,5.2866,165600.0
2011-07-29 09:40:00,5.75,5.77,5.71,5.74,26400.0,5.305,5.3235,5.2681,5.2958,26400.0
2011-07-29 09:50:00,5.77,5.81,5.77,5.78,48000.0,5.3235,5.3604,5.3235,5.3327,48000.0
2011-07-29 10:00:00,5.79,5.81,5.76,5.81,103200.0,5.3419,5.3604,5.3143,5.3604,103200.0
2011-07-29 10:10:00,5.79,5.79,5.79,5.79,7200.0,5.3419,5.3419,5.3419,5.3419,7200.0
2011-07-29 10:20:00,5.79,5.79,5.78,5.78,36000.0,5.3419,5.3419,5.3327,5.3327,36000.0
2011-07-29 10:30:00,5.78,5.79,5.78,5.79,40800.0,5.3327,5.3419,5.3327,5.3419,40800.0
2011-07-29 10:40:00,5.79,5.84,5.77,5.83,153600.0,5.3419,5.3881,5.3235,5.3788,153600.0
2011-07-29 10:50:00,5.84,5.87,5.84,5.86,110400.0,5.3881,5.4157,5.3881,5.4065,110400.0
2011-07-29 11:00:00,5.86,5.92,5.84,5.92,60000.0,5.4065,5.4619,5.3881,5.4619,60000.0
2011-07-29 11:10:00,5.92,5.93,5.89,5.93,98400.0,5.4619,5.4711,5.4342,5.4711,98400.0
2011-07-29 11:20:00,5.93,5.93,5.89,5.89,170400.0,5.4711,5.4711,5.4342,5.4342,170400.0
2011-07-29 11:30:00,5.88,5.88,5.87,5.87,36000.0,5.425,5.425,5.4157,5.4157,36000.0
2011-07-29 11:40:00,5.88,5.89,5.86,5.86,79200.0,5.425,5.4342,5.4065,5.4065,79200.0
2011-07-29 11:50:00,5.86,5.88,5.86,5.86,175200.0,5.4065,5.425,5.4065,5.4065,175200.0
2011-07-29 12:00:00,5.86,5.86,5.83,5.83,45600.0,5.4065,5.4065,5.3788,5.3788,45600.0
2011-07-29 12:10:00,5.85,5.85,5.83,5.83,100800.0,5.3973,5.3973,5.3788,5.3788,100800.0
2011-07-29 12:20:00,5.82,5.82,5.82,5.82,9600.0,5.3696,5.3696,5.3696,5.3696,9600.0
2011-07-29 12:30:00,5.83,5.85,5.81,5.85,52800.0,5.3788,5.3973,5.3604,5.3973,52800.0
2011-07-29 12:40:00,5.85,5.85,5.83,5.83,33600.0,5.3973,5.3973,5.3788,5.3788,33600.0
2011-07-29 12:50:00,5.83,5.83,5.82,5.82,16800.0,5.3788,5.3788,5.3696,5.3696,16800.0
2011-07-29 13:00:00,5.82,5.83,5.81,5.83,12000.0,5.3696,5.3788,5.3604,5.3788,12000.0
2011-07-29 13:10:00,5.83,5.83,5.83,5.83,4800.0,5.3788,5.3788,5.3788,5.3788,4800.0
2011-07-29 13:20:00,5.83,5.83,5.83,5.83,24000.0,5.3788,5.3788,5.3788,5.3788,24000.0
2011-07-29 13:30:00,5.85,5.85,5.84,5.85,7200.0,5.3973,5.3973,5.3881,5.3973,7200.0
2011-07-29 13:40:00,5.86,5.87,5.85,5.87,38400.0,5.4065,5.4157,5.3973,5.4157,38400.0
2011-07-29 13:50:00,5.85,5.85,5.85,5.85,105600.0,5.3973,5.3973,5.3973,5.3973,105600.0
2011-07-29 14:00:00,5.86,5.86,5.86,5.86,12000.0,5.4065,5.4065,5.4065,5.4065,12000.0
2011-07-29 14:10:00,5.87,5.87,5.86,5.86,26400.0,5.4157,5.4157,5.4065,5.4065,26400.0
2011-07-29 14:20:00,5.84,5.84,5.84,5.84,43200.0,5.3881,5.3881,5.3881,5.3881,43200.0
2011-07-29 14:30:00,5.85,5.85,5.83,5.85,52800.0,5.3973,5.3973,5.3788,5.3973,52800.0
2011-07-29 14:40:00,5.85,5.85,5.85,5.85,4800.0,5.3973,5.3973,5.3973,5.3973,4800.0
2011-07-29 14:50:00,5.86,5.87,5.85,5.85,26400.0,5.4065,5.4157,5.3973,5.3973,26400.0
2011-07-29 15:00:00,5.83,5.86,5.83,5.86,36000.0,5.3788,5.4065,5.3788,5.4065,36000.0
2011-07-29 15:10:00,5.86,5.86,5.85,5.86,112800.0,5.4065,5.4065,5.3973,5.4065,112800.0
2011-07-29 15:20:00,5.83,5.84,5.82,5.82,57600.0,5.3788,5.3881,5.3696,5.3696,57600.0
2011-07-29 15:30:00,5.82,5.83,5.82,5.83,19200.0,5.3696,5.3788,5.3696,5.3788,19200.0
2011-07-29 15:40:00,5.83,5.83,5.78,5.79,192000.0,5.3788,5.3788,5.3327,5.3419,192000.0
2011-07-29 15:50:00,5.78,5.84,5.77,5.79,172800.0,5.3327,5.3881,5.3235,5.3419,172800.0
2011-08-01 09:30:00,6.01,6.03,5.92,5.94,1228800.0,5.5449,5.5634,5.4619,5.4803,1228800.0
2011-08-01 09:40:00,5.94,5.94,5.87,5.88,285600.0,5.4803,5.4803,5.4157,5.425,285600.0
2011-08-01 09:50:00,5.88,5.88,5.85,5.85,184800.0,5.425,5.425,5.3973,5.3973,184800.0
2011-08-01 10:00:00,5.84,5.84,5.64,5.73,624000.0,5.3881,5.3881,5.2035,5.2866,624000.0
2011-08-01 10:10:00,5.71,5.75,5.68,5.73,254400.0,5.2681,5.305,5.2405,5.2866,254400.0
2011-08-01 10:20:00,5.75,5.75,5.71,5.71,100800.0,5.305,5.305,5.2681,5.2681,100800.0
2011-08-01 10:30:00,5.7,5.71,5.7,5.71,24000.0,5.2589,5.2681,5.2589,5.2681,24000.0
2011-08-01 10:40:00,5.73,5.75,5.73,5.73,67200.0,5.2866,5.305,5.2866,5.2866,67200.0
2011-08-01 10:50:00,5.73,5.73,5.7,5.7,57600.0,5.2866,5.2866,5.2589,5.2589,57600.0
2011-08-01 11:00:00,5.68,5.68,5.65,5.68,117600.0,5.2405,5.2405,5.2128,5.2405,117600.0
2011-08-01 11:10:00,5.69,5.69,5.67,5.68,201600.0,5.2497,5.2497,5.2312,5.2405,201600.0
2011-08-01 11:20:00,5.68,5.71,5.68,5.71,98400.0,5.2405,5.2681,5.2405,5.2681,98400.0
2011-08-01 11:30:00,5.68,5.69,5.58,5.59,163200.0,5.2405,5.2497,5.1482,5.1574,163200.0
2011-08-01 11:40:00,5.61,5.62,5.6,5.62,117600.0,5.1759,5.1851,5.1666,5.1851,117600.0
2011-08-01 11:50:00,5.62,5.62,5.59,5.59,67200.0,5.1851,5.1851,5.1574,5.1574,67200.0
2011-08-01 12:00:00,5.6,5.62,5.6,5.6,62400.0,5.1666,5.1851,5.1666,5.1666,62400.0
2011-08-01 12:10:00,5.61,5.61,5.59,5.6,117600.0,5.1759,5.1759,5.1574,5.1666,117600.0
2011-08-01 12:20:00,5.58,5.62,5.58,5.62,48000.0,5.1482,5.1851,5.1482,5.1851,48000.0
2011-08-01 12:30:00,5.63,5.63,5.62,5.63,38400.0,5.1943,5.1943,5.1851,5.1943,38400.0
2011-08-01 12:40:00,5.62,5.63,5.62,5.63,7200.0,5.1851,5.1943,5.1851,5.1943,7200.0
2011-08-01 12:50:00,5.65,5.66,5.64,5.64,55200.0,5.2128,5.222,5.2035,5.2035,55200.0
2011-08-01 13:00:00,5.66,5.66,5.63,5.64,115200.0,5.222,5.222,5.1943,5.2035,115200.0
2011-08-01 13:10:00,5.64,5.65,5.64,5.65,21600.0,5.2035,5.2128,5.2035,5.2128,21600.0
2011-08-01 13:20:00,5.65,5.66,5.65,5.66,108000.0,5.2128,5.222,5.2128,5.222,108000.0
2011-08-01 13:30:00,5.66,5.66,5.66,5.66,55200.0,5.222,5.222,5.222,5.222,55200.0
2011-08-01 13:40:00,5.67,5.67,5.67,5.67,55200.0,5.2312,5.2312,5.2312,5.2312,55200.0
2011-08-01 13:50:00,5.68,5.68,5.67,5.67,19200.0,5.2405,5.2405,5.2312,5.2312,19200.0
2011-08-01 14:00:00,5.68,5.68,5.67,5.67,26400.0,5.2405,5.2405,5.2312,5.2312,26400.0
2011-08-01 14:10:00,5.65,5.65,5.64,5.65,33600.0,5.2128,5.2128,5.2035,5.2128,33600.0
2011-08-01 14:20:00,5.66,5.66,5.66,5.66,4800.0,5.222,5.222,5.222,5.222,4800.0
2011-08-01 14:30:00,5.65,5.68,5.65,5.68,62400.0,5.2128,5.2405,5.2128,5.2405,62400.0
2011-08-01 14:40:00,5.68,5.7,5.68,5.7,60000.0,5.2405,5.2589,5.2405,5.2589,60000.0
2011-08-01 14:50:00,5.69,5.73,5.69,5.73,38400.0,5.2497,5.2866,5.2497,5.2866,38400.0
2011-08-01 15:00:00,5.73,5.75,5.73,5.73,91200.0,5.2866,5.305,5.2866,5.2866,91200.0
2011-08-01 15:10:00,5.73,5.75,5.73,5.73,45600.0,5.2866,5.305,5.2866,5.2866,45600.0
2011-08-01 15:20:00,5.74,5.76,5.73,5.75,96000.0,5.2958,5.3143,5.2866,5.305,96000.0
2011-08-01 15:30:00,5.76,5.76,5.72,5.76,67200.0,5.3143,5.3143,5.2774,5.3143,67200.0
2011-08-01 15:40:00,5.78,5.79,5.77,5.79,110400.0,5.3327,5.3419,5.3235,5.3419,110400.0
2011-08-01 15:50:00,5.79,5.79,5.73,5.77,120000.0,5.3419,5.3419,5.2866,5.3235,120000.0
2011-08-02 09:30:00,5.66,5.69,5.66,5.68,110400.0,5.222,5.2497,5.222,5.2405,110400.0
2011-08-02 09:40:00,5.71,5.74,5.7,5.73,132000.0,5.2681,5.2958,5.2589,5.2866,132000.0
2011-08-02 09:50:00,5.72,5.75,5.7,5.73,129600.0,5.2774,5.305,5.2589,5.2866,129600.0
2011-08-02 10:00:00,5.74,5.75,5.71,5.71,62400.0,5.2958,5.305,5.2681,5.2681,62400.0
2011-08-02 10:10:00,5.71,5.71,5.69,5.7,88800.0,5.2681,5.2681,5.2497,5.2589,88800.0
2011-08-02 10:20:00,5.69,5.69,5.67,5.68,74400.0,5.2497,5.2497,5.2312,5.2405,74400.0
2011-08-02 10:30:00,5.67,5.68,5.67,5.68,57600.0,5.2312,5.2405,5.2312,5.2405,57600.0
2011-08-02 10:40:00,5.69,5.71,5.69,5.7,50400.0,5.2497,5.2681,5.2497,5.2589,50400.0
2011-08-02 10:50:00,5.69,5.69,5.66,5.66,108000.0,5.2497,5.2497,5.222,5.222,108000.0
2011-08-02 11:00:00,5.65,5.66,5.64,5.65,122400.0,5.2128,5.222,5.2035,5.2128,122400.0
2011-08-02 11:10:00,5.62,5.65,5.62,5.64,81600.0,5.1851,5.2128,5.1851,5.2035,81600.0
2011-08-02 11:20:00,5.64,5.64,5.62,5.64,67200.0,5.2035,5.2035,5.1851,5.2035,67200.0
2011-08-02 11:30:00,5.63,5.64,5.63,5.63,43200.0,5.1943,5.2035,5.1943,5.1943,43200.0
2011-08-02 11:40:00,5.62,5.63,5.61,5.63,134400.0,5.1851,5.1943,5.1759,5.1943,134400.0
2011-08-02 11:50:00,5.64,5.64,5.62,5.62,43200.0,5.2035,5.2035,5.1851,5.1851,43200.0
2011-08-02 12:00:00,5.63,5.63,5.61,5.62,40800.0,5.1943,5.1943,5.1759,5.1851,40800.0
2011-08-02 12:10:00,5.61,5.63,5.61,5.63,28800.0,5.1759,5.1943,5.1759,5.1943,28800.0
2011-08-02 12:20:00,5.65,5.65,5.64,5.64,31200.0,5.2128,5.2128,5.2035,5.2035,31200.0
2011-08-02 12:30:00,5.63,5.63,5.6,5.6,60000.0,5.1943,5.1943,5.1666,5.1666,60000.0
2011-08-02 12:40:00,5.62,5.62,5.55,5.56,206400.0,5.1851,5.1851,5.1205,5.1297,206400.0
2011-08-02 12:50:00,5.56,5.57,5.54,5.57,86400.0,5.1297,5.139,5.1113,5.139,86400.0
2011-08-02 13:00:00,5.59,5.59,5.56,5.56,28800.0,5.1574,5.1574,5.1297,5.1297,28800.0
2011-08-02 13:10:00,5.59,5.6,5.57,5.6,45600.0,5.1574,5.1666,5.139,5.1666,45600.0
2011-08-02 13:20:00,5.6,5.6,5.59,5.59,268800.0,5.1666,5.1666,5.1574,5.1574,268800.0
2011-08-02 13:30:00,5.59,5.59,5.53,5.55,127200.0,5.1574,5.1574,5.1021,5.1205,127200.0
2011-08-02 13:40:00,5.56,5.56,5.53,5.53,48000.0,5.1297,5.1297,5.1021,5.1021,48000.0
2011-08-02 13:50:00,5.53,5.54,5.5,5.51,160800.0,5.1021,5.1113,5.0744,5.0836,160800.0
2011-08-02 14:00:00,5.51,5.55,5.51,5.53,105600.0,5.0836,5.1205,5.0836,5.1021,105600.0
2011-08-02 14:10:00,5.55,5.57,5.55,5.57,12000.0,5.1205,5.139,5.1205,5.139,12000.0
2011-08-02 14:20:00,5.57,5.57,5.54,5.54,45600.0,5.139,5.139,5.1113,5.1113,45600.0
2011-08-02 14:30:00,5.53,5.53,5.52,5.52,93600.0,5.1021,5.1021,5.0928,5.0928,93600.0
2011-08-02 14:40:00,5.52,5.52,5.5,5.52,86400.0,5.0928,5.0928,5.0744,5.0928,86400.0
2011-08-02 14:50:00,5.54,5.56,5.54,5.56,144000.0,5.1113,5.1297,5.1113,5.1297,144000.0
2011-08-02 15:00:00,5.57,5.57,5.55,5.55,57600.0,5.139,5.139,5.1205,5.1205,57600.0
2011-08-02 15:10:00,5.52,5.55,5.52,5.52,120000.0,5.0928,5.1205,5.0928,5.0928,120000.0
2011-08-02 15:20:00,5.53,5.53,5.47,5.48,201600.0,5.1021,5.1021,5.0467,5.0559,201600.0
2011-08-02 15:30:00,5.49,5.49,5.49,5.49,21600.0,5.0652,5.0652,5.0652,5.0652,21600.0
2011-08-02 15:40:00,5.48,5.48,5.44,5.46,360000.0,5.0559,5.0559,5.019,5.0375,360000.0
2011-08-02 15:50:00,5.43,5.44,5.39,5.39,242400.0,5.0098,5.019,4.9729,4.9729,242400.0
2011-08-03 09:30:00,5.41,5.42,5.37,5.38,196800.0,4.9913,5.0006,4.9544,4.9637,196800.0
2011-08-03 09:40:00,5.39,5.39,5.33,5.34,386400.0,4.9729,4.9729,4.9175,4.9268,386400.0
2011-08-03 09:50:00,5.34,5.4,5.34,5.39,33600.0,4.9268,4.9821,4.9268,4.9729,33600.0
2011-08-03 10:00:00,5.4,5.43,5.36,5.39,146400.0,4.9821,5.0098,4.9452,4.9729,146400.0
2011-08-03 10:10:00,5.38,5.38,5.33,5.34,213600.0,4.9637,4.9637,4.9175,4.9268,213600.0
2011-08-03 10:20:00,5.33,5.34,5.28,5.3,120000.0,4.9175,4.9268,4.8714,4.8899,120000.0
2011-08-03 10:30:00,5.31,5.31,5.18,5.18,340800.0,4.8991,4.8991,4.7791,4.7791,340800.0
2011-08-03 10:40:00,5.21,5.22,5.18,5.21,115200.0,4.8068,4.816,4.7791,4.8068,115200.0
2011-08-03 10:50:00,5.23,5.28,5.21,5.28,177600.0,4.8253,4.8714,4.8068,4.8714,177600.0
2011-08-03 11:00:00,5.29,5.32,5.25,5.25,122400.0,4.8806,4.9083,4.8437,4.8437,122400.0
2011-08-03 11:10:00,5.27,5.36,5.27,5.34,194400.0,4.8622,4.9452,4.8622,4.9268,194400.0
2011-08-03 11:20:00,5.34,5.34,5.32,5.32,76800.0,4.9268,4.9268,4.9083,4.9083,76800.0
2011-08-03 11:30:00,5.32,5.34,5.32,5.33,28800.0,4.9083,4.9268,4.9083,4.9175,28800.0
2011-08-03 11:40:00,5.32,5.32,5.28,5.29,67200.0,4.9083,4.9083,4.8714,4.8806,67200.0
2011-08-03 11:50:00,5.3,5.3,5.29,5.29,12000.0,4.8899,4.8899,4.8806,4.8806,12000.0
2011-08-03 12:00:00,5.28,5.28,5.25,5.26,52800.0,4.8714,4.8714,4.8437,4.853,52800.0
2011-08-03 12:10:00,5.26,5.26,5.22,5.23,105600.0,4.853,4.853,4.816,4.8253,105600.0
2011-08-03 12:20:00,5.22,5.23,5.21,5.23,28800.0,4.816,4.8253,4.8068,4.8253,28800.0
2011-08-03 12:30:00,5.23,5.25,5.22,5.25,24000.0,4.8253,4.8437,4.816,4.8437,24000.0
2011-08-03 12:40:00,5.25,5.25,5.25,5.25,12000.0,4.8437,4.8437,4.8437,4.8437,12000.0
2011-08-03 12:50:00,5.29,5.29,5.27,5.28,50400.0,4.8806,4.8806,4.8622,4.8714,50400.0
2011-08-03 13:00:00,5.27,5.27,5.25,5.25,36000.0,4.8622,4.8622,4.8437,4.8437,36000.0
2011-08-03 13:10:00,5.28,5.29,5.28,5.29,9600.0,4.8714,4.8806,4.8714,4.8806,9600.0
2011-08-03 13:20:00,5.27,5.3,5.27,5.3,12000.0,4.8622,4.8899,4.8622,4.8899,12000.0
2011-08-03 13:30:00,5.31,5.35,5.31,5.34,93600.0,4.8991,4.936,4.8991,4.9268,93600.0
2011-08-03 13:40:00,5.37,5.42,5.36,5.4,74400.0,4.9544,5.0006,4.9452,4.9821,74400.0
2011-08-03 13:50:00,5.39,5.4,5.36,5.38,84000.0,4.9729,4.9821,4.9452,4.9637,84000.0
2011-08-03 14:00:00,5.38,5.41,5.38,5.38,79200.0,4.9637,4.9913,4.9637,4.9637,79200.0
2011-08-03 14:10:00,5.39,5.39,5.36,5.36,28800.0,4.9729,4.9729,4.9452,4.9452,28800.0
2011-08-03 14:20:00,5.37,5.37,5.32,5.34,50400.0,4.9544,4.9544,4.9083,4.9268,50400.0
2011-08-03 14:30:00,5.35,5.35,5.31,5.32,12000.0,4.936,4.936,4.8991,4.9083,12000.0
2011-08-03 14:40:00,5.35,5.35,5.33,5.35,26400.0,4.936,4.936,4.9175,4.936,26400.0
2011-08-03 14:50:00,5.34,5.34,5.34,5.34,2400.0,4.9268,4.9268,4.9268,4.9268,2400.0
2011-08-03 15:00:00,5.38,5.39,5.38,5.38,33600.0,4.9637,4.9729,4.9637,4.9637,33600.0
2011-08-03 15:10:00,5.37,5.38,5.35,5.38,67200.0,4.9544,4.9637,4.936,4.9637,67200.0
2011-08-03 15:20:00,5.41,5.44,5.41,5.43,124800.0,4.9913,5.019,4.9913,5.0098,124800.0
2011-08-03 15:30:00,5.41,5.41,5.4,5.41,31200.0,4.9913,4.9913,4.9821,4.9913,31200.0
2011-08-03 15:40:00,5.42,5.42,5.4,5.4,31200.0,5.0006,5.0006,4.9821,4.9821,31200.0
2011-08-03 15:50:00,5.4,5.45,5.4,5.43,117600.0,4.9821,5.0282,4.9821,5.0098,117600.0
2011-08-04 09:30:00,5.23,5.26,5.2,5.23,331200.0,4.8253,4.853,4.7976,4.8253,331200.0
2011-08-04 09:40:00,5.22,5.26,5.18,5.2,184800.0,4.816,4.853,4.7791,4.7976,184800.0
2011-08-04 09:50:00,5.18,5.23,5.17,5.22,93600.0,4.7791,4.8253,4.7699,4.816,93600.0
2011-08-04 10:00:00,5.25,5.25,5.21,5.22,144000.0,4.8437,4.8437,4.8068,4.816,144000.0
2011-08-04 10:10:00,5.19,5.19,5.14,5.14,288000.0,4.7884,4.7884,4.7422,4.7422,288000.0
2011-08-04 10:20:00,5.16,5.21,5.16,5.19,146400.0,4.7607,4.8068,4.7607,4.7884,146400.0
2011-08-04 10:30:00,5.21,5.22,5.19,5.19,57600.0,4.8068,4.816,4.7884,4.7884,57600.0
2011-08-04 10:40:00,5.17,5.17,5.11,5.14,163200.0,4.7699,4.7699,4.7146,4.7422,163200.0
2011-08-04 10:50:00,5.14,5.15,5.08,5.1,228000.0,4.7422,4.7515,4.6869,4.7053,228000.0
2011-08-04 11:00:00,5.08,5.11,5.05,5.1,232800.0,4.6869,4.7146,4.6592,4.7053,232800.0
2011-08-04 11:10:00,5.08,5.12,5.07,5.11,93600.0,4.6869,4.7238,4.6777,4.7146,93600.0
2011-08-04 11:20:00,5.11,5.13,5.03,5.03,105600.0,4.7146,4.733,4.6408,4.6408,105600.0
2011-08-04 11:30:00,5.03,5.08,5.03,5.06,180000.0,4.6408,4.6869,4.6408,4.6684,180000.0
2011-08-04 11:40:00,5.02,5.02,4.93,4.96,177600.0,4.6315,4.6315,4.5485,4.5762,177600.0
2011-08-04 11:50:00,4.96,5.0,4.95,4.99,223200.0,4.5762,4.6131,4.5669,4.6038,223200.0
2011-08-04 12:00:00,5.01,5.04,4.99,5.01,175200.0,4.6223,4.65,4.6038,4.6223,175200.0
2011-08-04 12:10:00,5.0,5.05,5.0,5.02,98400.0,4.6131,4.6592,4.6131,4.6315,98400.0
2011-08-04 12:20:00,5.02,5.04,5.01,5.03,67200.0,4.6315,4.65,4.6223,4.6408,67200.0
2011-08-04 12:30:00,5.06,5.08,5.04,5.04,100800.0,4.6684,4.6869,4.65,4.65,100800.0
2011-08-04 12:40:00,5.07,5.09,5.06,5.08,105600.0,4.6777,4.6961,4.6684,4.6869,105600.0
2011-08-04 12:50:00,5.09,5.09,5.04,5.04,108000.0,4.6961,4.6961,4.65,4.65,108000.0
2011-08-04 13:00:00,5.06,5.07,5.03,5.04,96000.0,4.6684,4.6777,4.6408,4.65,96000.0
2011-08-04 13:10:00,5.04,5.04,5.0,5.01,43200.0,4.65,4.65,4.6131,4.6223,43200.0
2011-08-04 13:20:00,5.04,5.06,5.04,5.06,26400.0,4.65,4.6684,4.65,4.6684,26400.0
2011-08-04 13:30:00,5.04,5.04,5.01,5.01,115200.0,4.65,4.65,4.6223,4.6223,115200.0
2011-08-04 13:40:00,5.03,5.03,4.96,4.97,223200.0,4.6408,4.6408,4.5762,4.5854,223200.0
2011-08-04 13:50:00,4.98,4.99,4.98,4.99,19200.0,4.5946,4.6038,4.5946,4.6038,19200.0
2011-08-04 14:00:00,4.97,4.97,4.93,4.96,100800.0,4.5854,4.5854,4.5485,4.5762,100800.0
2011-08-04 14:10:00,4.92,4.94,4.9,4.91,218400.0,4.5393,4.5577,4.5208,4.53,218400.0
2011-08-04 14:20:00,4.9,4.92,4.88,4.91,67200.0,4.5208,4.5393,4.5024,4.53,67200.0
2011-08-04 14:30:00,4.9,4.98,4.9,4.97,45600.0,4.5208,4.5946,4.5208,4.5854,45600.0
2011-08-04 14:40:00,4.97,5.0,4.97,4.99,48000.0,4.5854,4.6131,4.5854,4.6038,48000.0
2011-08-04 14:50:00,4.97,4.98,4.94,4.94,115200.0,4.5854,4.5946,4.5577,4.5577,115200.0
2011-08-04 15:00:00,4.93,4.99,4.93,4.97,26400.0,4.5485,4.6038,4.5485,4.5854,26400.0
2011-08-04 15:10:00,4.96,4.97,4.89,4.9,26400.0,4.5762,4.5854,4.5116,4.5208,26400.0
2011-08-04 15:20:00,4.91,4.91,4.88,4.88,38400.0,4.53,4.53,4.5024,4.5024,38400.0
2011-08-04 15:30:00,4.88,4.89,4.82,4.88,117600.0,4.5024,4.5116,4.447,4.5024,117600.0
2011-08-04 15:40:00,4.85,4.85,4.78,4.8,312000.0,4.4747,4.4747,4.4101,4.4285,312000.0
2011-08-04 15:50:00,4.79,4.79,4.73,4.73,252000.0,4.4193,4.4193,4.364,4.364,252000.0
2011-08-05 09:30:00,4.92,4.97,4.9,4.91,302400.0,4.5393,4.5854,4.5208,4.53,302400.0
2011-08-05 09:40:00,4.9,4.9,4.84,4.85,182400.0,4.5208,4.5208,4.4655,4.4747,182400.0
2011-08-05 09:50:00,4.81,4.81,4.58,4.65,240000.0,4.4378,4.4378,4.2256,4.2902,240000.0
2011-08-05 10:00:00,4.69,4.75,4.62,4.75,62400.0,4.3271,4.3824,4.2625,4.3824,62400.0
2011-08-05 10:10:00,4.77,4.77,4.75,4.76,211200.0,4.4009,4.4009,4.3824,4.3916,211200.0
2011-08-05 10:20:00,4.76,4.81,4.76,4.78,36000.0,4.3916,4.4378,4.3916,4.4101,36000.0
2011-08-05 10:30:00,4.76,4.76,4.69,4.71,213600.0,4.3916,4.3916,4.3271,4.3455,213600.0
2011-08-05 10:40:00,4.73,4.73,4.66,4.67,144000.0,4.364,4.364,4.2994,4.3086,144000.0
2011-08-05 10:50:00,4.67,4.71,4.67,4.71,16800.0,4.3086,4.3455,4.3086,4.3455,16800.0
2011-08-05 11:00:00,4.72,4.72,4.65,4.67,16800.0,4.3547,4.3547,4.2902,4.3086,16800.0
2011-08-05 11:10:00,4.64,4.64,4.56,4.61,110400.0,4.2809,4.2809,4.2071,4.2533,110400.0
2011-08-05 11:20:00,4.6,4.69,4.57,4.65,64800.0,4.244,4.3271,4.2163,4.2902,64800.0
2011-08-05 11:30:00,4.63,4.65,4.6,4.61,69600.0,4.2717,4.2902,4.244,4.2533,69600.0
2011-08-05 11:40:00,4.6,4.6,4.54,4.54,98400.0,4.244,4.244,4.1887,4.1887,98400.0
2011-08-05 11:50:00,4.53,4.54,4.45,4.47,98400.0,4.1794,4.1887,4.1056,4.1241,98400.0
2011-08-05 12:00:00,4.5,4.51,4.49,4.51,69600.0,4.1518,4.161,4.1425,4.161,69600.0
2011-08-05 12:10:00,4.59,4.73,4.56,4.67,74400.0,4.2348,4.364,4.2071,4.3086,74400.0
2011-08-05 12:20:00,4.65,4.7,4.62,4.7,43200.0,4.2902,4.3363,4.2625,4.3363,43200.0
2011-08-05 12:30:00,4.65,4.78,4.63,4.78,79200.0,4.2902,4.4101,4.2717,4.4101,79200.0
2011-08-05 12:40:00,4.75,4.89,4.73,4.89,148800.0,4.3824,4.5116,4.364,4.5116,148800.0
2011-08-05 12:50:00,4.88,4.93,4.85,4.89,93600.0,4.5024,4.5485,4.4747,4.5116,93600.0
2011-08-05 13:00:00,4.89,4.91,4.77,4.83,182400.0,4.5116,4.53,4.4009,4.4562,182400.0
2011-08-05 13:10:00,4.84,4.88,4.84,4.88,76800.0,4.4655,4.5024,4.4655,4.5024,76800.0
2011-08-05 13:20:00,4.91,4.92,4.89,4.89,28800.0,4.53,4.5393,4.5116,4.5116,28800.0
2011-08-05 13:30:00,4.88,4.88,4.84,4.85,52800.0,4.5024,4.5024,4.4655,4.4747,52800.0
2011-08-05 13:40:00,4.82,4.85,4.82,4.84,33600.0,4.447,4.4747,4.447,4.4655,33600.0
2011-08-05 13:50:00,4.87,4.94,4.87,4.94,28800.0,4.4931,4.5577,4.4931,4.5577,28800.0
2011-08-05 14:00:00,4.88,4.88,4.85,4.85,33600.0,4.5024,4.5024,4.4747,4.4747,33600.0
2011-08-05 14:10:00,4.82,4.86,4.82,4.86,38400.0,4.447,4.4839,4.447,4.4839,38400.0
2011-08-05 14:20:00,4.88,4.88,4.85,4.86,14400.0,4.5024,4.5024,4.4747,4.4839,14400.0
2011-08-05 14:30:00,4.85,4.88,4.85,4.88,33600.0,4.4747,4.5024,4.4747,4.5024,33600.0
2011-08-05 14:40:00,4.87,4.88,4.85,4.85,31200.0,4.4931,4.5024,4.4747,4.4747,31200.0
2011-08-05 14:50:00,4.8,4.81,4.78,4.81,33600.0,4.4285,4.4378,4.4101,4.4378,33600.0
2011-08-05 15:00:00,4.81,4.81,4.68,4.73,76800.0,4.4378,4.4378,4.3178,4.364,76800.0
2011-08-05 15:10:00,4.73,4.78,4.73,4.76,57600.0,4.364,4.4101,4.364,4.3916,57600.0
2011-08-05 15:20:00,4.79,4.79,4.73,4.73,45600.0,4.4193,4.4193,4.364,4.364,45600.0
2011-08-05 15:30:00,4.75,4.82,4.75,4.82,19200.0,4.3824,4.447,4.3824,4.447,19200.0
2011-08-05 15:40:00,4.83,4.83,4.8,4.8,69600.0,4.4562,4.4562,4.4285,4.4285,69600.0
2011-08-05 15:50:00,4.81,4.84,4.78,4.81,103200.0,4.4378,4.4655,4.4101,4.4378,103200.0
2011-08-08 09:30:00,4.43,4.65,4.42,4.63,1485600.0,4.0872,4.2902,4.078,4.2717,1485600.0
2011-08-08 09:40:00,4.63,4.63,4.54,4.54,710400.0,4.2717,4.2717,4.1887,4.1887,710400.0
2011-08-08 09:50:00,4.54,4.58,4.53,4.57,537600.0,4.1887,4.2256,4.1794,4.2163,537600.0
2011-08-08 10:00:00,4.57,4.59,4.54,4.54,278400.0,4.2163,4.2348,4.1887,4.1887,278400.0
2011-08-08 10:10:00,4.55,4.55,4.44,4.48,518400.0,4.1979,4.1979,4.0964,4.1333,518400.0
2011-08-08 10:20:00,4.46,4.46,4.37,4.39,292800.0,4.1149,4.1149,4.0318,4.0503,292800.0
2011-08-08 10:30:00,4.39,4.41,4.33,4.35,496800.0,4.0503,4.0687,3.9949,4.0134,496800.0
2011-08-08 10:40:00,4.39,4.43,4.37,4.42,180000.0,4.0503,4.0872,4.0318,4.078,180000.0
2011-08-08 10:50:00,4.43,4.44,4.38,4.39,184800.0,4.0872,4.0964,4.0411,4.0503,184800.0
2011-08-08 11:00:00,4.38,4.5,4.37,4.5,108000.0,4.0411,4.1518,4.0318,4.1518,108000.0
2011-08-08 11:10:00,4.49,4.55,4.48,4.49,103200.0,4.1425,4.1979,4.1333,4.1425,103200.0
2011-08-08 11:20:00,4.48,4.49,4.45,4.47,57600.0,4.1333,4.1425,4.1056,4.1241,57600.0
2011-08-08 11:30:00,4.44,4.44,4.42,4.44,74400.0,4.0964,4.0964,4.078,4.0964,74400.0
2011-08-08 11:40:00,4.45,4.47,4.41,4.47,79200.0,4.1056,4.1241,4.0687,4.1241,79200.0
2011-08-08 11:50:00,4.48,4.48,4.44,4.44,62400.0,4.1333,4.1333,4.0964,4.0964,62400.0
2011-08-08 12:00:00,4.42,4.42,4.4,4.41,38400.0,4.078,4.078,4.0595,4.0687,38400.0
2011-08-08 12:10:00,4.42,4.44,4.39,4.39,19200.0,4.078,4.0964,4.0503,4.0503,19200.0
2011-08-08 12:20:00,4.38,4.38,4.37,4.37,21600.0,4.0411,4.0411,4.0318,4.0318,21600.0
2011-08-08 12:30:00,4.4,4.41,4.38,4.39,57600.0,4.0595,4.0687,4.0411,4.0503,57600.0
2011-08-08 12:40:00,4.42,4.42,4.4,4.42,19200.0,4.078,4.078,4.0595,4.078,19200.0
2011-08-08 12:50:00,4.43,4.45,4.42,4.42,62400.0,4.0872,4.1056,4.078,4.078,62400.0
2011-08-08 13:00:00,4.43,4.43,4.4,4.4,33600.0,4.0872,4.0872,4.0595,4.0595,33600.0
2011-08-08 13:10:00,4.39,4.39,4.35,4.39,69600.0,4.0503,4.0503,4.0134,4.0503,69600.0
2011-08-08 13:20:00,4.41,4.42,4.4,4.4,84000.0,4.0687,4.078,4.0595,4.0595,84000.0
2011-08-08 13:30:00,4.38,4.38,4.33,4.34,88800.0,4.0411,4.0411,3.9949,4.0041,88800.0
2011-08-08 13:40:00,4.31,4.34,4.3,4.3,163200.0,3.9765,4.0041,3.9672,3.9672,163200.0
2011-08-08 13:50:00,4.3,4.34,4.25,4.25,103200.0,3.9672,4.0041,3.9211,3.9211,103200.0
2011-08-08 14:00:00,4.25,4.32,4.24,4.25,170400.0,3.9211,3.9857,3.9119,3.9211,170400.0
2011-08-08 14:10:00,4.29,4.31,4.17,4.19,192000.0,3.958,3.9765,3.8473,3.8658,192000.0
2011-08-08 14:20:00,4.21,4.22,4.08,4.17,187200.0,3.8842,3.8934,3.7643,3.8473,187200.0
2011-08-08 14:30:00,4.17,4.24,4.15,4.19,122400.0,3.8473,3.9119,3.8289,3.8658,122400.0
2011-08-08 14:40:00,4.23,4.23,4.15,4.17,50400.0,3.9027,3.9027,3.8289,3.8473,50400.0
2011-08-08 14:50:00,4.18,4.2,4.14,4.16,55200.0,3.8565,3.875,3.8196,3.8381,55200.0
2011-08-08 15:00:00,4.17,4.27,4.17,4.27,96000.0,3.8473,3.9396,3.8473,3.9396,96000.0
2011-08-08 15:10:00,4.3,4.4,4.25,4.39,175200.0,3.9672,4.0595,3.9211,4.0503,175200.0
2011-08-08 15:20:00,4.33,4.34,4.22,4.22,60000.0,3.9949,4.0041,3.8934,3.8934,60000.0
2011-08-08 15:30:00,4.23,4.23,4.16,4.16,76800.0,3.9027,3.9027,3.8381,3.8381,76800.0
2011-08-08 15:40:00,4.19,4.19,4.02,4.06,336000.0,3.8658,3.8658,3.7089,3.7458,336000.0
2011-08-08 15:50:00,4.05,4.14,4.02,4.02,441600.0,3.7366,3.8196,3.7089,3.7089,441600.0
2011-08-09 09:30:00,4.2,4.22,4.12,4.12,717600.0,3.875,3.8934,3.8012,3.8012,717600.0
2011-08-09 09:40:00,4.11,4.11,4.01,4.08,448800.0,3.7919,3.7919,3.6997,3.7643,448800.0
2011-08-09 09:50:00,4.09,4.2,4.09,4.19,117600.0,3.7735,3.875,3.7735,3.8658,117600.0
2011-08-09 10:00:00,4.19,4.26,4.18,4.22,228000.0,3.8658,3.9303,3.8565,3.8934,228000.0
2011-08-09 10:10:00,4.22,4.26,4.21,4.21,124800.0,3.8934,3.9303,3.8842,3.8842,124800.0
2011-08-09 10:20:00,4.22,4.25,4.2,4.25,81600.0,3.8934,3.9211,3.875,3.9211,81600.0
2011-08-09 10:30:00,4.26,4.29,4.23,4.23,86400.0,3.9303,3.958,3.9027,3.9027,86400.0
2011-08-09 10:40:00,4.22,4.27,4.22,4.27,314400.0,3.8934,3.9396,3.8934,3.9396,314400.0
2011-08-09 10:50:00,4.25,4.28,4.25,4.25,268800.0,3.9211,3.9488,3.9211,3.9211,268800.0
2011-08-09 11:00:00,4.24,4.24,4.18,4.22,369600.0,3.9119,3.9119,3.8565,3.8934,369600.0
2011-08-09 11:10:00,4.17,4.21,4.15,4.21,134400.0,3.8473,3.8842,3.8289,3.8842,134400.0
2011-08-09 11:20:00,4.21,4.24,4.21,4.24,136800.0,3.8842,3.9119,3.8842,3.9119,136800.0
2011-08-09 11:30:00,4.24,4.24,4.21,4.23,100800.0,3.9119,3.9119,3.8842,3.9027,100800.0
2011-08-09 11:40:00,4.22,4.23,4.2,4.21,38400.0,3.8934,3.9027,3.875,3.8842,38400.0
2011-08-09 11:50:00,4.22,4.27,4.22,4.27,26400.0,3.8934,3.9396,3.8934,3.9396,26400.0
2011-08-09 12:00:00,4.27,4.28,4.25,4.28,55200.0,3.9396,3.9488,3.9211,3.9488,55200.0
2011-08-09 12:10:00,4.27,4.27,4.25,4.25,16800.0,3.9396,3.9396,3.9211,3.9211,16800.0
2011-08-09 12:20:00,4.27,4.27,4.25,4.25,216000.0,3.9396,3.9396,3.9211,3.9211,216000.0
2011-08-09 12:30:00,4.25,4.26,4.25,4.26,24000.0,3.9211,3.9303,3.9211,3.9303,24000.0
2011-08-09 12:40:00,4.25,4.25,4.25,4.25,4800.0,3.9211,3.9211,3.9211,3.9211,4800.0
2011-08-09 12:50:00,4.22,4.24,4.21,4.21,16800.0,3.8934,3.9119,3.8842,3.8842,16800.0
2011-08-09 13:00:00,4.18,4.22,4.18,4.22,12000.0,3.8565,3.8934,3.8565,3.8934,12000.0
2011-08-09 13:10:00,4.22,4.22,4.22,4.22,0.0,3.8934,3.8934,3.8934,3.8934,0.0
2011-08-09 13:20:00,4.22,4.22,4.21,4.21,26400.0,3.8934,3.8934,3.8842,3.8842,26400.0
2011-08-09 13:30:00,4.18,4.18,4.17,4.17,48000.0,3.8565,3.8565,3.8473,3.8473,48000.0
2011-08-09 13:40:00,4.17,4.19,4.17,4.17,19200.0,3.8473,3.8658,3.8473,3.8473,19200.0
2011-08-09 13:50:00,4.15,4.15,4.09,4.14,100800.0,3.8289,3.8289,3.7735,3.8196,100800.0
2011-08-09 14:00:00,4.16,4.16,4.11,4.11,48000.0,3.8381,3.8381,3.7919,3.7919,48000.0
2011-08-09 14:10:00,4.13,4.27,4.08,4.2,252000.0,3.8104,3.9396,3.7643,3.875,252000.0
2011-08-09 14:20:00,4.11,4.17,3.91,4.04,410400.0,3.7919,3.8473,3.6074,3.7274,410400.0
2011-08-09 14:30:00,4.08,4.08,3.94,3.94,177600.0,3.7643,3.7643,3.6351,3.6351,177600.0
2011-08-09 14:40:00,3.92,3.94,3.8,3.93,506400.0,3.6166,3.6351,3.5059,3.6259,506400.0
2011-08-09 14:50:00,4.0,4.04,3.92,3.93,120000.0,3.6905,3.7274,3.6166,3.6259,120000.0
2011-08-09 15:00:00,3.88,4.02,3.87,3.99,818400.0,3.5797,3.7089,3.5705,3.6812,818400.0
2011-08-09 15:10:00,3.99,4.21,3.99,4.18,396000.0,3.6812,3.8842,3.6812,3.8565,396000.0
2011-08-09 15:20:00,4.17,4.22,4.13,4.19,230400.0,3.8473,3.8934,3.8104,3.8658,230400.0
2011-08-09 15:30:00,4.18,4.2,4.14,4.2,40800.0,3.8565,3.875,3.8196,3.875,40800.0
2011-08-09 15:40:00,4.21,4.37,4.21,4.34,259200.0,3.8842,4.0318,3.8842,4.0041,259200.0
2011-08-09 15:50:00,4.35,4.49,4.34,4.49,532800.0,4.0134,4.1425,4.0041,4.1425,532800.0
2011-08-10 09:30:00,4.24,4.26,4.12,4.15,616800.0,3.9119,3.9303,3.8012,3.8289,616800.0
2011-08-10 09:40:00,4.16,4.24,4.13,4.23,482400.0,3.8381,3.9119,3.8104,3.9027,482400.0
2011-08-10 09:50:00,4.22,4.22,4.1,4.13,280800.0,3.8934,3.8934,3.7827,3.8104,280800.0
2011-08-10 10:00:00,4.1,4.14,4.08,4.08,309600.0,3.7827,3.8196,3.7643,3.7643,309600.0
2011-08-10 10:10:00,4.07,4.07,4.0,4.05,141600.0,3.755,3.755,3.6905,3.7366,141600.0
2011-08-10 10:20:00,4.02,4.06,3.97,4.04,165600.0,3.7089,3.7458,3.6628,3.7274,165600.0
2011-08-10 10:30:00,4.05,4.18,4.04,4.1,295200.0,3.7366,3.8565,3.7274,3.7827,295200.0
2011-08-10 10:40:00,4.15,4.16,4.02,4.03,206400.0,3.8289,3.8381,3.7089,3.7181,206400.0
2011-08-10 10:50:00,4.04,4.07,3.98,4.05,220800.0,3.7274,3.755,3.672,3.7366,220800.0
2011-08-10 11:00:00,4.05,4.05,3.95,3.99,355200.0,3.7366,3.7366,3.6443,3.6812,355200.0
2011-08-10 11:10:00,3.99,4.05,3.98,4.05,225600.0,3.6812,3.7366,3.672,3.7366,225600.0
2011-08-10 11:20:00,3.99,3.99,3.96,3.96,120000.0,3.6812,3.6812,3.6536,3.6536,120000.0
2011-08-10 11:30:00,3.97,4.02,3.95,3.97,285600.0,3.6628,3.7089,3.6443,3.6628,285600.0
2011-08-10 11:40:00,3.97,4.04,3.97,3.99,112800.0,3.6628,3.7274,3.6628,3.6812,112800.0
2011-08-10 11:50:00,4.02,4.09,4.02,4.07,100800.0,3.7089,3.7735,3.7089,3.755,100800.0
2011-08-10 12:00:00,4.05,4.11,4.05,4.11,33600.0,3.7366,3.7919,3.7366,3.7919,33600.0
2011-08-10 12:10:00,4.08,4.11,4.07,4.11,103200.0,3.7643,3.7919,3.755,3.7919,103200.0
2011-08-10 12:20:00,4.11,4.11,4.06,4.06,72000.0,3.7919,3.7919,3.7458,3.7458,72000.0
2011-08-10 12:30:00,4.03,4.06,4.03,4.05,76800.0,3.7181,3.7458,3.7181,3.7366,76800.0
2011-08-10 12:40:00,4.01,4.06,4.0,4.06,21600.0,3.6997,3.7458,3.6905,3.7458,21600.0
2011-08-10 12:50:00,4.06,4.11,4.05,4.11,98400.0,3.7458,3.7919,3.7366,3.7919,98400.0
2011-08-10 13:00:00,4.1,4.13,4.09,4.09,21600.0,3.7827,3.8104,3.7735,3.7735,21600.0
2011-08-10 13:10:00,4.12,4.13,4.06,4.06,28800.0,3.8012,3.8104,3.7458,3.7458,28800.0
2011-08-10 13:20:00,4.02,4.09,4.01,4.09,38400.0,3.7089,3.7735,3.6997,3.7735,38400.0
2011-08-10 13:30:00,4.07,4.11,4.07,4.08,223200.0,3.755,3.7919,3.755,3.7643,223200.0
2011-08-10 13:40:00,4.08,4.18,4.08,4.15,307200.0,3.7643,3.8565,3.7643,3.8289,307200.0
2011-08-10 13:50:00,4.15,4.19,4.15,4.17,74400.0,3.8289,3.8658,3.8289,3.8473,74400.0
2011-08-10 14:00:00,4.18,4.23,4.17,4.23,79200.0,3.8565,3.9027,3.8473,3.9027,79200.0
2011-08-10 14:10:00,4.24,4.29,4.2,4.24,261600.0,3.9119,3.958,3.875,3.9119,261600.0
2011-08-10 14:20:00,4.23,4.27,4.2,4.21,194400.0,3.9027,3.9396,3.875,3.8842,194400.0
2011-08-10 14:30:00,4.22,4.24,4.16,4.16,187200.0,3.8934,3.9119,3.8381,3.8381,187200.0
2011-08-10 14:40:00,4.16,4.23,4.16,4.18,208800.0,3.8381,3.9027,3.8381,3.8565,208800.0
2011-08-10 14:50:00,4.17,4.17,4.11,4.13,278400.0,3.8473,3.8473,3.7919,3.8104,278400.0
2011-08-10 15:00:00,4.11,4.13,4.06,4.06,127200.0,3.7919,3.8104,3.7458,3.7458,127200.0
2011-08-10 15:10:00,4.09,4.09,4.01,4.04,129600.0,3.7735,3.7735,3.6997,3.7274,129600.0
2011-08-10 15:20:00,4.07,4.12,4.04,4.04,40800.0,3.755,3.8012,3.7274,3.7274,40800.0
2011-08-10 15:30:00,4.01,4.02,3.96,4.0,211200.0,3.6997,3.7089,3.6536,3.6905,211200.0
2011-08-10 15:40:00,4.04,4.05,3.96,3.98,206400.0,3.7274,3.7366,3.6536,3.672,206400.0
2011-08-10 15:50:00,3.99,3.99,3.85,3.88,1099200.0,3.6812,3.6812,3.5521,3.5797,1099200.0
2011-08-11 09:30:00,3.99,4.1,3.99,4.04,612000.0,3.6812,3.7827,3.6812,3.7274,612000.0
2011-08-11 09:40:00,4.06,4.06,3.98,4.01,456000.0,3.7458,3.7458,3.672,3.6997,456000.0
2011-08-11 09:50:00,4.01,4.03,3.96,4.01,508800.0,3.6997,3.7181,3.6536,3.6997,508800.0
2011-08-11 10:00:00,4.02,4.05,4.01,4.05,146400.0,3.7089,3.7366,3.6997,3.7366,146400.0
2011-08-11 10:10:00,4.02,4.1,4.01,4.1,110400.0,3.7089,3.7827,3.6997,3.7827,110400.0
2011-08-11 10:20:00,4.09,4.13,4.08,4.09,208800.0,3.7735,3.8104,3.7643,3.7735,208800.0
2011-08-11 10:30:00,4.1,4.15,4.1,4.15,300000.0,3.7827,3.8289,3.7827,3.8289,300000.0
2011-08-11 10:40:00,4.12,4.21,4.12,4.21,194400.0,3.8012,3.8842,3.8012,3.8842,194400.0
2011-08-11 10:50:00,4.21,4.22,4.16,4.17,331200.0,3.8842,3.8934,3.8381,3.8473,331200.0
2011-08-11 11:00:00,4.17,4.21,4.17,4.2,156000.0,3.8473,3.8842,3.8473,3.875,156000.0
2011-08-11 11:10:00,4.19,4.19,4.13,4.15,127200.0,3.8658,3.8658,3.8104,3.8289,127200.0
2011-08-11 11:20:00,4.16,4.17,4.12,4.16,91200.0,3.8381,3.8473,3.8012,3.8381,91200.0
2011-08-11 11:30:00,4.17,4.18,4.11,4.11,91200.0,3.8473,3.8565,3.7919,3.7919,91200.0
2011-08-11 11:40:00,4.13,4.16,4.13,4.16,38400.0,3.8104,3.8381,3.8104,3.8381,38400.0
2011-08-11 11:50:00,4.18,4.2,4.17,4.19,38400.0,3.8565,3.875,3.8473,3.8658,38400.0
2011-08-11 12:00:00,4.17,4.19,4.15,4.19,60000.0,3.8473,3.8658,3.8289,3.8658,60000.0
2011-08-11 12:10:00,4.18,4.19,4.17,4.17,31200.0,3.8565,3.8658,3.8473,3.8473,31200.0
2011-08-11 12:20:00,4.18,4.18,4.15,4.16,112800.0,3.8565,3.8565,3.8289,3.8381,112800.0
2011-08-11 12:30:00,4.17,4.2,4.16,4.18,79200.0,3.8473,3.875,3.8381,3.8565,79200.0
2011-08-11 12:40:00,4.21,4.25,4.21,4.24,93600.0,3.8842,3.9211,3.8842,3.9119,93600.0
2011-08-11 12:50:00,4.24,4.31,4.24,4.31,79200.0,3.9119,3.9765,3.9119,3.9765,79200.0
2011-08-11 13:00:00,4.31,4.31,4.26,4.27,172800.0,3.9765,3.9765,3.9303,3.9396,172800.0
2011-08-11 13:10:00,4.3,4.3,4.27,4.27,45600.0,3.9672,3.9672,3.9396,3.9396,45600.0
2011-08-11 13:20:00,4.25,4.29,4.25,4.29,57600.0,3.9211,3.958,3.9211,3.958,57600.0
2011-08-11 13:30:00,4.29,4.29,4.29,4.29,0.0,3.958,3.958,3.958,3.958,0.0
2011-08-11 13:40:00,4.25,4.25,4.22,4.22,124800.0,3.9211,3.9211,3.8934,3.8934,124800.0
2011-08-11 13:50:00,4.25,4.27,4.25,4.27,84000.0,3.9211,3.9396,3.9211,3.9396,84000.0
2011-08-11 14:00:00,4.27,4.27,4.27,4.27,0.0,3.9396,3.9396,3.9396,3.9396,0.0
2011-08-11 14:10:00,4.27,4.33,4.27,4.31,60000.0,3.9396,3.9949,3.9396,3.9765,60000.0
2011-08-11 14:20:00,4.32,4.35,4.32,4.35,105600.0,3.9857,4.0134,3.9857,4.0134,105600.0
2011-08-11 14:30:00,4.35,4.35,4.29,4.32,158400.0,4.0134,4.0134,3.958,3.9857,158400.0
2011-08-11 14:40:00,4.31,4.31,4.29,4.3,76800.0,3.9765,3.9765,3.958,3.9672,76800.0
2011-08-11 14:50:00,4.29,4.36,4.29,4.36,50400.0,3.958,4.0226,3.958,4.0226,50400.0
2011-08-11 15:00:00,4.34,4.4,4.34,4.37,141600.0,4.0041,4.0595,4.0041,4.0318,141600.0
2011-08-11 15:10:00,4.37,4.42,4.37,4.41,216000.0,4.0318,4.078,4.0318,4.0687,216000.0
2011-08-11 15:20:00,4.41,4.44,4.4,4.42,57600.0,4.0687,4.0964,4.0595,4.078,57600.0
2011-08-11 15:30:00,4.41,4.47,4.41,4.45,139200.0,4.0687,4.1241,4.0687,4.1056,139200.0
2011-08-11 15:40:00,4.45,4.49,4.43,4.43,276000.0,4.1056,4.1425,4.0872,4.0872,276000.0
2011-08-11 15:50:00,4.44,4.44,4.31,4.32,316800.0,4.0964,4.0964,3.9765,3.9857,316800.0
2011-08-12 09:30:00,4.48,4.52,4.45,4.46,748800.0,4.1333,4.1702,4.1056,4.1149,748800.0
2011-08-12 09:40:00,4.47,4.51,4.45,4.51,144000.0,4.1241,4.161,4.1056,4.161,144000.0
2011-08-12 09:50:00,4.51,4.51,4.4,4.44,355200.0,4.161,4.161,4.0595,4.0964,355200.0
2011-08-12 10:00:00,4.42,4.44,4.37,4.37,357600.0,4.078,4.0964,4.0318,4.0318,357600.0
2011-08-12 10:10:00,4.4,4.45,4.36,4.44,144000.0,4.0595,4.1056,4.0226,4.0964,144000.0
2011-08-12 10:20:00,4.44,4.48,4.44,4.47,62400.0,4.0964,4.1333,4.0964,4.1241,62400.0
2011-08-12 10:30:00,4.47,4.5,4.47,4.48,141600.0,4.1241,4.1518,4.1241,4.1333,141600.0
2011-08-12 10:40:00,4.48,4.48,4.41,4.41,86400.0,4.1333,4.1333,4.0687,4.0687,86400.0
2011-08-12 10:50:00,4.4,4.45,4.4,4.45,103200.0,4.0595,4.1056,4.0595,4.1056,103200.0
2011-08-12 11:00:00,4.44,4.46,4.42,4.46,38400.0,4.0964,4.1149,4.078,4.1149,38400.0
2011-08-12 11:10:00,4.46,4.47,4.46,4.47,64800.0,4.1149,4.1241,4.1149,4.1241,64800.0
2011-08-12 11:20:00,4.47,4.48,4.47,4.48,12000.0,4.1241,4.1333,4.1241,4.1333,12000.0
2011-08-12 11:30:00,4.48,4.52,4.48,4.51,57600.0,4.1333,4.1702,4.1333,4.161,57600.0
2011-08-12 11:40:00,4.52,4.56,4.52,4.56,292800.0,4.1702,4.2071,4.1702,4.2071,292800.0
2011-08-12 11:50:00,4.56,4.58,4.55,4.57,331200.0,4.2071,4.2256,4.1979,4.2163,331200.0
2011-08-12 12:00:00,4.57,4.57,4.56,4.57,45600.0,4.2163,4.2163,4.2071,4.2163,45600.0
2011-08-12 12:10:00,4.54,4.55,4.53,4.55,57600.0,4.1887,4.1979,4.1794,4.1979,57600.0
2011-08-12 12:20:00,4.55,4.55,4.5,4.5,74400.0,4.1979,4.1979,4.1518,4.1518,74400.0
2011-08-12 12:30:00,4.53,4.53,4.49,4.5,62400.0,4.1794,4.1794,4.1425,4.1518,62400.0
2011-08-12 12:40:00,4.5,4.52,4.48,4.48,19200.0,4.1518,4.1702,4.1333,4.1333,19200.0
2011-08-12 12:50:00,4.49,4.51,4.49,4.51,16800.0,4.1425,4.161,4.1425,4.161,16800.0
2011-08-12 13:00:00,4.52,4.53,4.51,4.52,24000.0,4.1702,4.1794,4.161,4.1702,24000.0
2011-08-12 13:10:00,4.53,4.53,4.51,4.52,16800.0,4.1794,4.1794,4.161,4.1702,16800.0
2011-08-12 13:20:00,4.51,4.51,4.51,4.51,9600.0,4.161,4.161,4.161,4.161,9600.0
2011-08-12 13:30:00,4.52,4.52,4.52,4.52,2400.0,4.1702,4.1702,4.1702,4.1702,2400.0
2011-08-12 13:40:00,4.53,4.55,4.53,4.54,36000.0,4.1794,4.1979,4.1794,4.1887,36000.0
2011-08-12 13:50:00,4.54,4.55,4.53,4.54,43200.0,4.1887,4.1979,4.1794,4.1887,43200.0
2011-08-12 14:00:00,4.54,4.56,4.54,4.56,31200.0,4.1887,4.2071,4.1887,4.2071,31200.0
2011-08-12 14:10:00,4.55,4.55,4.48,4.5,40800.0,4.1979,4.1979,4.1333,4.1518,40800.0
2011-08-12 14:20:00,4.48,4.49,4.45,4.49,134400.0,4.1333,4.1425,4.1056,4.1425,134400.0
2011-08-12 14:30:00,4.48,4.48,4.46,4.46,7200.0,4.1333,4.1333,4.1149,4.1149,7200.0
2011-08-12 14:40:00,4.48,4.5,4.48,4.49,28800.0,4.1333,4.1518,4.1333,4.1425,28800.0
2011-08-12 14:50:00,4.49,4.5,4.47,4.48,40800.0,4.1425,4.1518,4.1241,4.1333,40800.0
2011-08-12 15:00:00,4.5,4.52,4.5,4.5,50400.0,4.1518,4.1702,4.1518,4.1518,50400.0
2011-08-12 15:10:00,4.48,4.48,4.47,4.48,50400.0,4.1333,4.1333,4.1241,4.1333,50400.0
2011-08-12 15:20:00,4.47,4.48,4.47,4.48,16800.0,4.1241,4.1333,4.1241,4.1333,16800.0
2011-08-12 15:30:00,4.47,4.47,4.43,4.47,81600.0,4.1241,4.1241,4.0872,4.1241,81600.0
2011-08-12 15:40:00,4.47,4.49,4.46,4.46,148800.0,4.1241,4.1425,4.1149,4.1149,148800.0
2011-08-12 15:50:00,4.47,4.49,4.46,4.49,547200.0,4.1241,4.1425,4.1149,4.1425,547200.0
2011-08-15 09:30:00,4.62,4.65,4.6,4.65,520800.0,4.2625,4.2902,4.244,4.2902,520800.0
2011-08-15 09:40:00,4.66,4.67,4.64,4.65,146400.0,4.2994,4.3086,4.2809,4.2902,146400.0
2011-08-15 09:50:00,4.65,4.66,4.62,4.65,242400.0,4.2902,4.2994,4.2625,4.2902,242400.0
2011-08-15 10:00:00,4.64,4.66,4.63,4.64,249600.0,4.2809,4.2994,4.2717,4.2809,249600.0
2011-08-15 10:10:00,4.65,4.68,4.64,4.68,43200.0,4.2902,4.3178,4.2809,4.3178,43200.0
2011-08-15 10:20:00,4.68,4.7,4.67,4.68,91200.0,4.3178,4.3363,4.3086,4.3178,91200.0
2011-08-15 10:30:00,4.69,4.69,4.67,4.68,110400.0,4.3271,4.3271,4.3086,4.3178,110400.0
2011-08-15 10:40:00,4.67,4.67,4.66,4.67,40800.0,4.3086,4.3086,4.2994,4.3086,40800.0
2011-08-15 10:50:00,4.66,4.67,4.65,4.65,79200.0,4.2994,4.3086,4.2902,4.2902,79200.0
2011-08-15 11:00:00,4.66,4.66,4.65,4.65,28800.0,4.2994,4.2994,4.2902,4.2902,28800.0
2011-08-15 11:10:00,4.64,4.64,4.61,4.61,31200.0,4.2809,4.2809,4.2533,4.2533,31200.0
2011-08-15 11:20:00,4.61,4.62,4.6,4.61,67200.0,4.2533,4.2625,4.244,4.2533,67200.0
2011-08-15 11:30:00,4.59,4.6,4.58,4.6,55200.0,4.2348,4.244,4.2256,4.244,55200.0
2011-08-15 11:40:00,4.61,4.61,4.6,4.6,52800.0,4.2533,4.2533,4.244,4.244,52800.0
2011-08-15 11:50:00,4.6,4.6,4.6,4.6,0.0,4.244,4.244,4.244,4.244,0.0
2011-08-15 12:00:00,4.63,4.63,4.63,4.63,2400.0,4.2717,4.2717,4.2717,4.2717,2400.0
2011-08-15 12:10:00,4.61,4.62,4.61,4.62,50400.0,4.2533,4.2625,4.2533,4.2625,50400.0
2011-08-15 12:20:00,4.62,4.64,4.62,4.64,62400.0,4.2625,4.2809,4.2625,4.2809,62400.0
2011-08-15 12:30:00,4.64,4.64,4.64,4.64,7200.0,4.2809,4.2809,4.2809,4.2809,7200.0
2011-08-15 12:40:00,4.66,4.66,4.66,4.66,9600.0,4.2994,4.2994,4.2994,4.2994,9600.0
2011-08-15 12:50:00,4.67,4.67,4.67,4.67,38400.0,4.3086,4.3086,4.3086,4.3086,38400.0
2011-08-15 13:00:00,4.67,4.68,4.67,4.67,31200.0,4.3086,4.3178,4.3086,4.3086,31200.0
2011-08-15 13:10:00,4.65,4.65,4.65,4.65,19200.0,4.2902,4.2902,4.2902,4.2902,19200.0
2011-08-15 13:20:00,4.67,4.67,4.66,4.66,12000.0,4.3086,4.3086,4.2994,4.2994,12000.0
2011-08-15 13:30:00,4.67,4.67,4.66,4.66,9600.0,4.3086,4.3086,4.2994,4.2994,9600.0
2011-08-15 13:40:00,4.65,4.67,4.65,4.66,84000.0,4.2902,4.3086,4.2902,4.2994,84000.0
2011-08-15 13:50:00,4.67,4.68,4.67,4.68,9600.0,4.3086,4.3178,4.3086,4.3178,9600.0
2011-08-15 14:00:00,4.69,4.69,4.68,4.68,14400.0,4.3271,4.3271,4.3178,4.3178,14400.0
2011-08-15 14:10:00,4.68,4.68,4.68,4.68,2400.0,4.3178,4.3178,4.3178,4.3178,2400.0
2011-08-15 14:20:00,4.7,4.71,4.7,4.71,31200.0,4.3363,4.3455,4.3363,4.3455,31200.0
2011-08-15 14:30:00,4.71,4.72,4.69,4.7,91200.0,4.3455,4.3547,4.3271,4.3363,91200.0
2011-08-15 14:40:00,4.7,4.71,4.7,4.71,9600.0,4.3363,4.3455,4.3363,4.3455,9600.0
2011-08-15 14:50:00,4.71,4.71,4.7,4.7,31200.0,4.3455,4.3455,4.3363,4.3363,31200.0
2011-08-15 15:00:00,4.7,4.71,4.7,4.71,36000.0,4.3363,4.3455,4.3363,4.3455,36000.0
2011-08-15 15:10:00,4.71,4.71,4.71,4.71,57600.0,4.3455,4.3455,4.3455,4.3455,57600.0
2011-08-15 15:20:00,4.72,4.74,4.7,4.7,98400.0,4.3547,4.3732,4.3363,4.3363,98400.0
2011-08-15 15:30:00,4.7,4.71,4.7,4.71,16800.0,4.3363,4.3455,4.3363,4.3455,16800.0
2011-08-15 15:40:00,4.72,4.74,4.72,4.72,84000.0,4.3547,4.3732,4.3547,4.3547,84000.0
2011-08-15 15:50:00,4.73,4.74,4.72,4.74,314400.0,4.364,4.3732,4.3547,4.3732,314400.0
2011-08-16 09:30:00,4.63,4.67,4.6,4.66,537600.0,4.2717,4.3086,4.244,4.2994,537600.0
2011-08-16 09:40:00,4.66,4.66,4.61,4.62,364800.0,4.2994,4.2994,4.2533,4.2625,364800.0
2011-08-16 09:50:00,4.59,4.62,4.59,4.61,134400.0,4.2348,4.2625,4.2348,4.2533,134400.0
2011-08-16 10:00:00,4.61,4.63,4.61,4.61,38400.0,4.2533,4.2717,4.2533,4.2533,38400.0
2011-08-16 10:10:00,4.62,4.66,4.62,4.65,21600.0,4.2625,4.2994,4.2625,4.2902,21600.0
2011-08-16 10:20:00,4.66,4.69,4.66,4.68,33600.0,4.2994,4.3271,4.2994,4.3178,33600.0
2011-08-16 10:30:00,4.67,4.68,4.66,4.68,38400.0,4.3086,4.3178,4.2994,4.3178,38400.0
2011-08-16 10:40:00,4.68,4.68,4.65,4.65,36000.0,4.3178,4.3178,4.2902,4.2902,36000.0
2011-08-16 10:50:00,4.68,4.69,4.68,4.69,14400.0,4.3178,4.3271,4.3178,4.3271,14400.0
2011-08-16 11:00:00,4.69,4.69,4.67,4.67,45600.0,4.3271,4.3271,4.3086,4.3086,45600.0
2011-08-16 11:10:00,4.66,4.68,4.65,4.65,50400.0,4.2994,4.3178,4.2902,4.2902,50400.0
2011-08-16 11:20:00,4.67,4.67,4.66,4.67,33600.0,4.3086,4.3086,4.2994,4.3086,33600.0
2011-08-16 11:30:00,4.68,4.69,4.68,4.69,21600.0,4.3178,4.3271,4.3178,4.3271,21600.0
2011-08-16 11:40:00,4.69,4.71,4.69,4.71,21600.0,4.3271,4.3455,4.3271,4.3455,21600.0
2011-08-16 11:50:00,4.71,4.72,4.71,4.71,26400.0,4.3455,4.3547,4.3455,4.3455,26400.0
2011-08-16 12:00:00,4.72,4.74,4.69,4.74,64800.0,4.3547,4.3732,4.3271,4.3732,64800.0
2011-08-16 12:10:00,4.74,4.74,4.67,4.69,180000.0,4.3732,4.3732,4.3086,4.3271,180000.0
2011-08-16 12:20:00,4.68,4.7,4.62,4.62,124800.0,4.3178,4.3363,4.2625,4.2625,124800.0
2011-08-16 12:30:00,4.63,4.64,4.6,4.64,26400.0,4.2717,4.2809,4.244,4.2809,26400.0
2011-08-16 12:40:00,4.64,4.64,4.58,4.6,146400.0,4.2809,4.2809,4.2256,4.244,146400.0
2011-08-16 12:50:00,4.61,4.61,4.59,4.59,64800.0,4.2533,4.2533,4.2348,4.2348,64800.0
2011-08-16 13:00:00,4.59,4.59,4.52,4.54,285600.0,4.2348,4.2348,4.1702,4.1887,285600.0
2011-08-16 13:10:00,4.54,4.57,4.54,4.56,9600.0,4.1887,4.2163,4.1887,4.2071,9600.0
2011-08-16 13:20:00,4.54,4.57,4.54,4.56,28800.0,4.1887,4.2163,4.1887,4.2071,28800.0
2011-08-16 13:30:00,4.59,4.59,4.59,4.59,2400.0,4.2348,4.2348,4.2348,4.2348,2400.0
2011-08-16 13:40:00,4.56,4.59,4.56,4.59,7200.0,4.2071,4.2348,4.2071,4.2348,7200.0
2011-08-16 13:50:00,4.6,4.63,4.6,4.62,98400.0,4.244,4.2717,4.244,4.2625,98400.0
2011-08-16 14:00:00,4.63,4.64,4.63,4.64,19200.0,4.2717,4.2809,4.2717,4.2809,19200.0
2011-08-16 14:10:00,4.65,4.67,4.65,4.65,16800.0,4.2902,4.3086,4.2902,4.2902,16800.0
2011-08-16 14:20:00,4.66,4.66,4.64,4.64,33600.0,4.2994,4.2994,4.2809,4.2809,33600.0
2011-08-16 14:30:00,4.65,4.65,4.63,4.63,9600.0,4.2902,4.2902,4.2717,4.2717,9600.0
2011-08-16 14:40:00,4.62,4.63,4.61,4.63,28800.0,4.2625,4.2717,4.2533,4.2717,28800.0
2011-08-16 14:50:00,4.61,4.61,4.59,4.6,16800.0,4.2533,4.2533,4.2348,4.244,16800.0
2011-08-16 15:00:00,4.62,4.64,4.62,4.64,19200.0,4.2625,4.2809,4.2625,4.2809,19200.0
2011-08-16 15:10:00,4.63,4.67,4.62,4.67,64800.0,4.2717,4.3086,4.2625,4.3086,64800.0
2011-08-16 15:20:00,4.66,4.7,4.66,4.7,108000.0,4.2994,4.3363,4.2994,4.3363,108000.0
2011-08-16 15:30:00,4.71,4.71,4.69,4.7,24000.0,4.3455,4.3455,4.3271,4.3363,24000.0
2011-08-16 15:40:00,4.69,4.72,4.66,4.66,48000.0,4.3271,4.3547,4.2994,4.2994,48000.0
2011-08-16 15:50:00,4.67,4.67,4.64,4.65,124800.0,4.3086,4.3086,4.2809,4.2902,124800.0
2011-08-17 09:30:00,4.72,4.76,4.7,4.74,276000.0,4.3547,4.3916,4.3363,4.3732,276000.0
2011-08-17 09:40:00,4.74,4.77,4.74,4.76,247200.0,4.3732,4.4009,4.3732,4.3916,247200.0
2011-08-17 09:50:00,4.76,4.8,4.76,4.78,532800.0,4.3916,4.4285,4.3916,4.4101,532800.0
2011-08-17 10:00:00,4.78,4.78,4.77,4.77,81600.0,4.4101,4.4101,4.4009,4.4009,81600.0
2011-08-17 10:10:00,4.78,4.81,4.77,4.81,88800.0,4.4101,4.4378,4.4009,4.4378,88800.0
2011-08-17 10:20:00,4.79,4.81,4.79,4.81,31200.0,4.4193,4.4378,4.4193,4.4378,31200.0
2011-08-17 10:30:00,4.8,4.8,4.78,4.78,72000.0,4.4285,4.4285,4.4101,4.4101,72000.0
2011-08-17 10:40:00,4.78,4.79,4.77,4.78,136800.0,4.4101,4.4193,4.4009,4.4101,136800.0
2011-08-17 10:50:00,4.79,4.79,4.74,4.74,127200.0,4.4193,4.4193,4.3732,4.3732,127200.0
2011-08-17 11:00:00,4.74,4.76,4.74,4.76,122400.0,4.3732,4.3916,4.3732,4.3916,122400.0
2011-08-17 11:10:00,4.76,4.76,4.74,4.74,60000.0,4.3916,4.3916,4.3732,4.3732,60000.0
2011-08-17 11:20:00,4.74,4.74,4.73,4.73,117600.0,4.3732,4.3732,4.364,4.364,117600.0
2011-08-17 11:30:00,4.74,4.74,4.71,4.71,28800.0,4.3732,4.3732,4.3455,4.3455,28800.0
2011-08-17 11:40:00,4.72,4.72,4.7,4.7,122400.0,4.3547,4.3547,4.3363,4.3363,122400.0
2011-08-17 11:50:00,4.71,4.71,4.67,4.67,105600.0,4.3455,4.3455,4.3086,4.3086,105600.0
2011-08-17 12:00:00,4.68,4.69,4.63,4.64,151200.0,4.3178,4.3271,4.2717,4.2809,151200.0
2011-08-17 12:10:00,4.64,4.64,4.62,4.63,26400.0,4.2809,4.2809,4.2625,4.2717,26400.0
2011-08-17 12:20:00,4.63,4.65,4.63,4.64,12000.0,4.2717,4.2902,4.2717,4.2809,12000.0
2011-08-17 12:30:00,4.65,4.66,4.65,4.66,36000.0,4.2902,4.2994,4.2902,4.2994,36000.0
2011-08-17 12:40:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-17 12:50:00,4.66,4.66,4.62,4.62,12000.0,4.2994,4.2994,4.2625,4.2625,12000.0
2011-08-17 13:00:00,4.61,4.62,4.61,4.62,36000.0,4.2533,4.2625,4.2533,4.2625,36000.0
2011-08-17 13:10:00,4.63,4.63,4.63,4.63,2400.0,4.2717,4.2717,4.2717,4.2717,2400.0
2011-08-17 13:20:00,4.61,4.61,4.59,4.59,14400.0,4.2533,4.2533,4.2348,4.2348,14400.0
2011-08-17 13:30:00,4.6,4.6,4.6,4.6,4800.0,4.244,4.244,4.244,4.244,4800.0
2011-08-17 13:40:00,4.58,4.58,4.57,4.58,62400.0,4.2256,4.2256,4.2163,4.2256,62400.0
2011-08-17 13:50:00,4.59,4.59,4.59,4.59,21600.0,4.2348,4.2348,4.2348,4.2348,21600.0
2011-08-17 14:00:00,4.62,4.62,4.61,4.61,7200.0,4.2625,4.2625,4.2533,4.2533,7200.0
2011-08-17 14:10:00,4.61,4.61,4.61,4.61,0.0,4.2533,4.2533,4.2533,4.2533,0.0
2011-08-17 14:20:00,4.65,4.65,4.64,4.64,9600.0,4.2902,4.2902,4.2809,4.2809,9600.0
2011-08-17 14:30:00,4.62,4.62,4.62,4.62,2400.0,4.2625,4.2625,4.2625,4.2625,2400.0
2011-08-17 14:40:00,4.62,4.62,4.61,4.61,21600.0,4.2625,4.2625,4.2533,4.2533,21600.0
2011-08-17 14:50:00,4.64,4.64,4.64,4.64,24000.0,4.2809,4.2809,4.2809,4.2809,24000.0
2011-08-17 15:00:00,4.64,4.64,4.64,4.64,2400.0,4.2809,4.2809,4.2809,4.2809,2400.0
2011-08-17 15:10:00,4.66,4.66,4.65,4.65,43200.0,4.2994,4.2994,4.2902,4.2902,43200.0
2011-08-17 15:20:00,4.66,4.66,4.66,4.66,2400.0,4.2994,4.2994,4.2994,4.2994,2400.0
2011-08-17 15:30:00,4.66,4.66,4.64,4.64,12000.0,4.2994,4.2994,4.2809,4.2809,12000.0
2011-08-17 15:40:00,4.64,4.66,4.63,4.66,55200.0,4.2809,4.2994,4.2717,4.2994,55200.0
2011-08-17 15:50:00,4.64,4.68,4.64,4.68,127200.0,4.2809,4.3178,4.2809,4.3178,127200.0
2011-08-18 09:30:00,4.35,4.35,4.28,4.28,535200.0,4.0134,4.0134,3.9488,3.9488,535200.0
2011-08-18 09:40:00,4.3,4.3,4.24,4.25,201600.0,3.9672,3.9672,3.9119,3.9211,201600.0
2011-08-18 09:50:00,4.25,4.27,4.23,4.25,139200.0,3.9211,3.9396,3.9027,3.9211,139200.0
2011-08-18 10:00:00,4.23,4.23,4.04,4.07,324000.0,3.9027,3.9027,3.7274,3.755,324000.0
2011-08-18 10:10:00,4.08,4.14,4.06,4.12,132000.0,3.7643,3.8196,3.7458,3.8012,132000.0
2011-08-18 10:20:00,4.1,4.16,4.08,4.14,120000.0,3.7827,3.8381,3.7643,3.8196,120000.0
2011-08-18 10:30:00,4.13,4.13,4.08,4.1,220800.0,3.8104,3.8104,3.7643,3.7827,220800.0
2011-08-18 10:40:00,4.11,4.11,4.07,4.1,165600.0,3.7919,3.7919,3.755,3.7827,165600.0
2011-08-18 10:50:00,4.12,4.14,4.12,4.12,252000.0,3.8012,3.8196,3.8012,3.8012,252000.0
2011-08-18 11:00:00,4.13,4.14,4.1,4.1,43200.0,3.8104,3.8196,3.7827,3.7827,43200.0
2011-08-18 11:10:00,4.1,4.11,4.08,4.11,208800.0,3.7827,3.7919,3.7643,3.7919,208800.0
2011-08-18 11:20:00,4.1,4.12,4.09,4.12,52800.0,3.7827,3.8012,3.7735,3.8012,52800.0
2011-08-18 11:30:00,4.11,4.17,4.11,4.16,100800.0,3.7919,3.8473,3.7919,3.8381,100800.0
2011-08-18 11:40:00,4.16,4.19,4.15,4.19,278400.0,3.8381,3.8658,3.8289,3.8658,278400.0
2011-08-18 11:50:00,4.18,4.2,4.18,4.2,100800.0,3.8565,3.875,3.8565,3.875,100800.0
2011-08-18 12:00:00,4.2,4.2,4.15,4.17,136800.0,3.875,3.875,3.8289,3.8473,136800.0
2011-08-18 12:10:00,4.17,4.24,4.17,4.22,403200.0,3.8473,3.9119,3.8473,3.8934,403200.0
2011-08-18 12:20:00,4.22,4.22,4.2,4.2,81600.0,3.8934,3.8934,3.875,3.875,81600.0
2011-08-18 12:30:00,4.2,4.22,4.18,4.18,57600.0,3.875,3.8934,3.8565,3.8565,57600.0
2011-08-18 12:40:00,4.18,4.19,4.17,4.17,26400.0,3.8565,3.8658,3.8473,3.8473,26400.0
2011-08-18 12:50:00,4.18,4.18,4.17,4.18,16800.0,3.8565,3.8565,3.8473,3.8565,16800.0
2011-08-18 13:00:00,4.19,4.19,4.14,4.14,144000.0,3.8658,3.8658,3.8196,3.8196,144000.0
2011-08-18 13:10:00,4.14,4.14,4.12,4.12,98400.0,3.8196,3.8196,3.8012,3.8012,98400.0
2011-08-18 13:20:00,4.14,4.14,4.14,4.14,7200.0,3.8196,3.8196,3.8196,3.8196,7200.0
2011-08-18 13:30:00,4.14,4.14,4.08,4.08,254400.0,3.8196,3.8196,3.7643,3.7643,254400.0
2011-08-18 13:40:00,4.08,4.12,4.08,4.12,33600.0,3.7643,3.8012,3.7643,3.8012,33600.0
2011-08-18 13:50:00,4.11,4.11,4.09,4.09,28800.0,3.7919,3.7919,3.7735,3.7735,28800.0
2011-08-18 14:00:00,4.1,4.16,4.1,4.14,38400.0,3.7827,3.8381,3.7827,3.8196,38400.0
2011-08-18 14:10:00,4.15,4.17,4.14,4.17,69600.0,3.8289,3.8473,3.8196,3.8473,69600.0
2011-08-18 14:20:00,4.18,4.19,4.16,4.17,93600.0,3.8565,3.8658,3.8381,3.8473,93600.0
2011-08-18 14:30:00,4.17,4.17,4.17,4.17,9600.0,3.8473,3.8473,3.8473,3.8473,9600.0
2011-08-18 14:40:00,4.15,4.15,4.15,4.15,2400.0,3.8289,3.8289,3.8289,3.8289,2400.0
2011-08-18 14:50:00,4.11,4.12,4.09,4.1,69600.0,3.7919,3.8012,3.7735,3.7827,69600.0
2011-08-18 15:00:00,4.1,4.1,4.06,4.08,424800.0,3.7827,3.7827,3.7458,3.7643,424800.0
2011-08-18 15:10:00,4.08,4.11,4.06,4.08,523200.0,3.7643,3.7919,3.7458,3.7643,523200.0
2011-08-18 15:20:00,4.09,4.11,4.08,4.11,50400.0,3.7735,3.7919,3.7643,3.7919,50400.0
2011-08-18 15:30:00,4.13,4.13,4.08,4.08,136800.0,3.8104,3.8104,3.7643,3.7643,136800.0
2011-08-18 15:40:00,4.08,4.08,4.03,4.08,312000.0,3.7643,3.7643,3.7181,3.7643,312000.0
2011-08-18 15:50:00,4.08,4.2,4.08,4.17,326400.0,3.7643,3.875,3.7643,3.8473,326400.0
2011-08-19 09:30:00,4.0,4.08,3.98,4.08,566400.0,3.6905,3.7643,3.672,3.7643,566400.0
2011-08-19 09:40:00,4.1,4.12,4.04,4.04,345600.0,3.7827,3.8012,3.7274,3.7274,345600.0
2011-08-19 09:50:00,4.04,4.1,4.02,4.1,79200.0,3.7274,3.7827,3.7089,3.7827,79200.0
2011-08-19 10:00:00,4.11,4.15,4.1,4.14,206400.0,3.7919,3.8289,3.7827,3.8196,206400.0
2011-08-19 10:10:00,4.12,4.19,4.12,4.18,175200.0,3.8012,3.8658,3.8012,3.8565,175200.0
2011-08-19 10:20:00,4.18,4.26,4.16,4.25,211200.0,3.8565,3.9303,3.8381,3.9211,211200.0
2011-08-19 10:30:00,4.25,4.25,4.18,4.18,103200.0,3.9211,3.9211,3.8565,3.8565,103200.0
2011-08-19 10:40:00,4.18,4.2,4.15,4.17,117600.0,3.8565,3.875,3.8289,3.8473,117600.0
2011-08-19 10:50:00,4.19,4.19,4.17,4.18,16800.0,3.8658,3.8658,3.8473,3.8565,16800.0
2011-08-19 11:00:00,4.17,4.17,4.12,4.12,26400.0,3.8473,3.8473,3.8012,3.8012,26400.0
2011-08-19 11:10:00,4.12,4.12,4.09,4.11,79200.0,3.8012,3.8012,3.7735,3.7919,79200.0
2011-08-19 11:20:00,4.1,4.12,4.1,4.12,103200.0,3.7827,3.8012,3.7827,3.8012,103200.0
2011-08-19 11:30:00,4.09,4.09,4.08,4.09,14400.0,3.7735,3.7735,3.7643,3.7735,14400.0
2011-08-19 11:40:00,4.11,4.13,4.1,4.1,52800.0,3.7919,3.8104,3.7827,3.7827,52800.0
2011-08-19 11:50:00,4.13,4.13,4.13,4.13,14400.0,3.8104,3.8104,3.8104,3.8104,14400.0
2011-08-19 12:00:00,4.16,4.16,4.12,4.12,48000.0,3.8381,3.8381,3.8012,3.8012,48000.0
2011-08-19 12:10:00,4.12,4.13,4.11,4.11,19200.0,3.8012,3.8104,3.7919,3.7919,19200.0
2011-08-19 12:20:00,4.11,4.11,4.09,4.09,86400.0,3.7919,3.7919,3.7735,3.7735,86400.0
2011-08-19 12:30:00,4.11,4.12,4.11,4.11,19200.0,3.7919,3.8012,3.7919,3.7919,19200.0
2011-08-19 12:40:00,4.14,4.14,4.14,4.14,55200.0,3.8196,3.8196,3.8196,3.8196,55200.0
2011-08-19 12:50:00,4.14,4.14,4.13,4.13,14400.0,3.8196,3.8196,3.8104,3.8104,14400.0
2011-08-19 13:00:00,4.1,4.11,4.1,4.1,48000.0,3.7827,3.7919,3.7827,3.7827,48000.0
2011-08-19 13:10:00,4.13,4.13,4.13,4.13,4800.0,3.8104,3.8104,3.8104,3.8104,4800.0
2011-08-19 13:20:00,4.12,4.12,4.1,4.1,55200.0,3.8012,3.8012,3.7827,3.7827,55200.0
2011-08-19 13:30:00,4.08,4.09,4.08,4.09,55200.0,3.7643,3.7735,3.7643,3.7735,55200.0
2011-08-19 13:40:00,4.08,4.09,4.06,4.09,48000.0,3.7643,3.7735,3.7458,3.7735,48000.0
2011-08-19 13:50:00,4.07,4.08,4.07,4.08,4800.0,3.755,3.7643,3.755,3.7643,4800.0
2011-08-19 14:00:00,4.07,4.07,4.04,4.05,67200.0,3.755,3.755,3.7274,3.7366,67200.0
2011-08-19 14:10:00,4.05,4.05,4.03,4.03,88800.0,3.7366,3.7366,3.7181,3.7181,88800.0
2011-08-19 14:20:00,4.02,4.02,4.0,4.02,96000.0,3.7089,3.7089,3.6905,3.7089,96000.0
2011-08-19 14:30:00,4.03,4.03,4.01,4.01,48000.0,3.7181,3.7181,3.6997,3.6997,48000.0
2011-08-19 14:40:00,4.05,4.05,4.02,4.02,31200.0,3.7366,3.7366,3.7089,3.7089,31200.0
2011-08-19 14:50:00,4.01,4.01,3.99,4.0,187200.0,3.6997,3.6997,3.6812,3.6905,187200.0
2011-08-19 15:00:00,3.98,4.01,3.98,4.0,160800.0,3.672,3.6997,3.672,3.6905,160800.0
2011-08-19 15:10:00,4.0,4.0,3.96,3.98,196800.0,3.6905,3.6905,3.6536,3.672,196800.0
2011-08-19 15:20:00,3.98,4.03,3.98,4.02,100800.0,3.672,3.7181,3.672,3.7089,100800.0
2011-08-19 15:30:00,4.0,4.0,3.98,3.99,105600.0,3.6905,3.6905,3.672,3.6812,105600.0
2011-08-19 15:40:00,3.99,4.02,3.98,4.01,146400.0,3.6812,3.7089,3.672,3.6997,146400.0
2011-08-19 15:50:00,4.02,4.03,3.95,3.96,412800.0,3.7089,3.7181,3.6443,3.6536,412800.0
2011-08-22 09:30:00,4.21,4.21,4.14,4.15,434400.0,3.8842,3.8842,3.8196,3.8289,434400.0
2011-08-22 09:40:00,4.16,4.16,4.13,4.16,184800.0,3.8381,3.8381,3.8104,3.8381,184800.0
2011-08-22 09:50:00,4.17,4.17,4.12,4.13,276000.0,3.8473,3.8473,3.8012,3.8104,276000.0
2011-08-22 10:00:00,4.13,4.13,4.09,4.1,124800.0,3.8104,3.8104,3.7735,3.7827,124800.0
2011-08-22 10:10:00,4.09,4.1,4.08,4.1,115200.0,3.7735,3.7827,3.7643,3.7827,115200.0
2011-08-22 10:20:00,4.11,4.13,4.11,4.11,31200.0,3.7919,3.8104,3.7919,3.7919,31200.0
2011-08-22 10:30:00,4.13,4.13,4.11,4.11,4800.0,3.8104,3.8104,3.7919,3.7919,4800.0
2011-08-22 10:40:00,4.11,4.11,4.11,4.11,0.0,3.7919,3.7919,3.7919,3.7919,0.0
2011-08-22 10:50:00,4.08,4.08,4.05,4.05,33600.0,3.7643,3.7643,3.7366,3.7366,33600.0
2011-08-22 11:00:00,4.04,4.07,4.04,4.07,84000.0,3.7274,3.755,3.7274,3.755,84000.0
2011-08-22 11:10:00,4.07,4.07,4.04,4.05,72000.0,3.755,3.755,3.7274,3.7366,72000.0
2011-08-22 11:20:00,4.03,4.04,4.03,4.04,36000.0,3.7181,3.7274,3.7181,3.7274,36000.0
2011-08-22 11:30:00,4.04,4.04,4.01,4.01,69600.0,3.7274,3.7274,3.6997,3.6997,69600.0
2011-08-22 11:40:00,4.0,4.01,3.99,4.01,122400.0,3.6905,3.6997,3.6812,3.6997,122400.0
2011-08-22 11:50:00,4.0,4.0,3.99,4.0,43200.0,3.6905,3.6905,3.6812,3.6905,43200.0
2011-08-22 12:00:00,4.0,4.03,3.99,4.03,21600.0,3.6905,3.7181,3.6812,3.7181,21600.0
2011-08-22 12:10:00,4.02,4.03,4.02,4.03,33600.0,3.7089,3.7181,3.7089,3.7181,33600.0
2011-08-22 12:20:00,4.05,4.05,4.02,4.02,52800.0,3.7366,3.7366,3.7089,3.7089,52800.0
2011-08-22 12:30:00,4.0,4.01,4.0,4.01,4800.0,3.6905,3.6997,3.6905,3.6997,4800.0
2011-08-22 12:40:00,4.0,4.05,4.0,4.05,33600.0,3.6905,3.7366,3.6905,3.7366,33600.0
2011-08-22 12:50:00,4.05,4.08,4.05,4.07,88800.0,3.7366,3.7643,3.7366,3.755,88800.0
2011-08-22 13:00:00,4.08,4.1,4.08,4.1,36000.0,3.7643,3.7827,3.7643,3.7827,36000.0
2011-08-22 13:10:00,4.09,4.09,4.08,4.08,74400.0,3.7735,3.7735,3.7643,3.7643,74400.0
2011-08-22 13:20:00,4.09,4.11,4.08,4.08,48000.0,3.7735,3.7919,3.7643,3.7643,48000.0
2011-08-22 13:30:00,4.06,4.06,4.06,4.06,16800.0,3.7458,3.7458,3.7458,3.7458,16800.0
2011-08-22 13:40:00,4.06,4.06,4.06,4.06,0.0,3.7458,3.7458,3.7458,3.7458,0.0
2011-08-22 13:50:00,4.03,4.06,4.03,4.06,9600.0,3.7181,3.7458,3.7181,3.7458,9600.0
2011-08-22 14:00:00,4.05,4.05,4.05,4.05,2400.0,3.7366,3.7366,3.7366,3.7366,2400.0
2011-08-22 14:10:00,4.06,4.08,4.04,4.04,72000.0,3.7458,3.7643,3.7274,3.7274,72000.0
2011-08-22 14:20:00,4.06,4.06,4.06,4.06,2400.0,3.7458,3.7458,3.7458,3.7458,2400.0
2011-08-22 14:30:00,4.04,4.04,4.04,4.04,14400.0,3.7274,3.7274,3.7274,3.7274,14400.0
2011-08-22 14:40:00,4.04,4.04,4.04,4.04,4800.0,3.7274,3.7274,3.7274,3.7274,4800.0
2011-08-22 14:50:00,4.02,4.02,4.01,4.01,19200.0,3.7089,3.7089,3.6997,3.6997,19200.0
2011-08-22 15:00:00,4.01,4.01,4.01,4.01,50400.0,3.6997,3.6997,3.6997,3.6997,50400.0
2011-08-22 15:10:00,4.02,4.05,4.02,4.04,88800.0,3.7089,3.7366,3.7089,3.7274,88800.0
2011-08-22 15:20:00,4.04,4.06,4.04,4.06,31200.0,3.7274,3.7458,3.7274,3.7458,31200.0
2011-08-22 15:30:00,4.05,4.06,4.04,4.04,45600.0,3.7366,3.7458,3.7274,3.7274,45600.0
2011-08-22 15:40:00,4.04,4.04,4.01,4.01,76800.0,3.7274,3.7274,3.6997,3.6997,76800.0
2011-08-22 15:50:00,4.0,4.01,3.98,3.99,180000.0,3.6905,3.6997,3.672,3.6812,180000.0
2011-08-23 09:30:00,4.06,4.08,4.03,4.03,199200.0,3.7458,3.7643,3.7181,3.7181,199200.0
2011-08-23 09:40:00,4.02,4.06,4.02,4.06,165600.0,3.7089,3.7458,3.7089,3.7458,165600.0
2011-08-23 09:50:00,4.06,4.1,4.05,4.07,103200.0,3.7458,3.7827,3.7366,3.755,103200.0
2011-08-23 10:00:00,4.06,4.16,4.06,4.15,415200.0,3.7458,3.8381,3.7458,3.8289,415200.0
2011-08-23 10:10:00,4.15,4.16,4.11,4.11,163200.0,3.8289,3.8381,3.7919,3.7919,163200.0
2011-08-23 10:20:00,4.11,4.15,4.11,4.15,64800.0,3.7919,3.8289,3.7919,3.8289,64800.0
2011-08-23 10:30:00,4.14,4.15,4.12,4.15,57600.0,3.8196,3.8289,3.8012,3.8289,57600.0
2011-08-23 10:40:00,4.16,4.17,4.15,4.16,67200.0,3.8381,3.8473,3.8289,3.8381,67200.0
2011-08-23 10:50:00,4.16,4.16,4.12,4.12,110400.0,3.8381,3.8381,3.8012,3.8012,110400.0
2011-08-23 11:00:00,4.11,4.14,4.11,4.13,52800.0,3.7919,3.8196,3.7919,3.8104,52800.0
2011-08-23 11:10:00,4.11,4.15,4.11,4.15,52800.0,3.7919,3.8289,3.7919,3.8289,52800.0
2011-08-23 11:20:00,4.14,4.15,4.13,4.15,19200.0,3.8196,3.8289,3.8104,3.8289,19200.0
2011-08-23 11:30:00,4.16,4.17,4.15,4.17,141600.0,3.8381,3.8473,3.8289,3.8473,141600.0
2011-08-23 11:40:00,4.18,4.21,4.17,4.2,266400.0,3.8565,3.8842,3.8473,3.875,266400.0
2011-08-23 11:50:00,4.22,4.25,4.22,4.24,96000.0,3.8934,3.9211,3.8934,3.9119,96000.0
2011-08-23 12:00:00,4.24,4.24,4.21,4.23,122400.0,3.9119,3.9119,3.8842,3.9027,122400.0
2011-08-23 12:10:00,4.23,4.23,4.21,4.21,91200.0,3.9027,3.9027,3.8842,3.8842,91200.0
2011-08-23 12:20:00,4.21,4.22,4.21,4.22,40800.0,3.8842,3.8934,3.8842,3.8934,40800.0
2011-08-23 12:30:00,4.22,4.23,4.22,4.23,38400.0,3.8934,3.9027,3.8934,3.9027,38400.0
2011-08-23 12:40:00,4.25,4.25,4.23,4.23,55200.0,3.9211,3.9211,3.9027,3.9027,55200.0
2011-08-23 12:50:00,4.23,4.27,4.23,4.27,146400.0,3.9027,3.9396,3.9027,3.9396,146400.0
2011-08-23 13:00:00,4.26,4.27,4.26,4.26,69600.0,3.9303,3.9396,3.9303,3.9303,69600.0
2011-08-23 13:10:00,4.23,4.23,4.23,4.23,14400.0,3.9027,3.9027,3.9027,3.9027,14400.0
2011-08-23 13:20:00,4.23,4.23,4.22,4.23,36000.0,3.9027,3.9027,3.8934,3.9027,36000.0
2011-08-23 13:30:00,4.23,4.23,4.22,4.22,12000.0,3.9027,3.9027,3.8934,3.8934,12000.0
2011-08-23 13:40:00,4.22,4.23,4.22,4.23,72000.0,3.8934,3.9027,3.8934,3.9027,72000.0
2011-08-23 13:50:00,4.23,4.23,4.17,4.18,247200.0,3.9027,3.9027,3.8473,3.8565,247200.0
2011-08-23 14:00:00,4.19,4.21,4.19,4.19,122400.0,3.8658,3.8842,3.8658,3.8658,122400.0
2011-08-23 14:10:00,4.16,4.17,4.16,4.17,62400.0,3.8381,3.8473,3.8381,3.8473,62400.0
2011-08-23 14:20:00,4.18,4.2,4.16,4.2,38400.0,3.8565,3.875,3.8381,3.875,38400.0
2011-08-23 14:30:00,4.22,4.24,4.22,4.23,57600.0,3.8934,3.9119,3.8934,3.9027,57600.0
2011-08-23 14:40:00,4.25,4.25,4.25,4.25,9600.0,3.9211,3.9211,3.9211,3.9211,9600.0
2011-08-23 14:50:00,4.25,4.25,4.23,4.23,28800.0,3.9211,3.9211,3.9027,3.9027,28800.0
2011-08-23 15:00:00,4.26,4.33,4.26,4.33,98400.0,3.9303,3.9949,3.9303,3.9949,98400.0
2011-08-23 15:10:00,4.34,4.35,4.31,4.32,153600.0,4.0041,4.0134,3.9765,3.9857,153600.0
2011-08-23 15:20:00,4.33,4.34,4.3,4.3,81600.0,3.9949,4.0041,3.9672,3.9672,81600.0
2011-08-23 15:30:00,4.3,4.31,4.29,4.31,144000.0,3.9672,3.9765,3.958,3.9765,144000.0
2011-08-23 15:40:00,4.32,4.32,4.31,4.31,14400.0,3.9857,3.9857,3.9765,3.9765,14400.0
2011-08-23 15:50:00,4.32,4.35,4.3,4.34,112800.0,3.9857,4.0134,3.9672,4.0041,112800.0
2011-08-24 09:30:00,4.31,4.33,4.29,4.32,144000.0,3.9765,3.9949,3.958,3.9857,144000.0
2011-08-24 09:40:00,4.31,4.38,4.31,4.38,64800.0,3.9765,4.0411,3.9765,4.0411,64800.0
2011-08-24 09:50:00,4.38,4.45,4.38,4.45,172800.0,4.0411,4.1056,4.0411,4.1056,172800.0
2011-08-24 10:00:00,4.44,4.49,4.43,4.46,168000.0,4.0964,4.1425,4.0872,4.1149,168000.0
2011-08-24 10:10:00,4.46,4.47,4.45,4.46,62400.0,4.1149,4.1241,4.1056,4.1149,62400.0
2011-08-24 10:20:00,4.43,4.44,4.43,4.44,12000.0,4.0872,4.0964,4.0872,4.0964,12000.0
2011-08-24 10:30:00,4.44,4.44,4.38,4.42,199200.0,4.0964,4.0964,4.0411,4.078,199200.0
2011-08-24 10:40:00,4.43,4.43,4.39,4.39,96000.0,4.0872,4.0872,4.0503,4.0503,96000.0
2011-08-24 10:50:00,4.39,4.39,4.36,4.36,24000.0,4.0503,4.0503,4.0226,4.0226,24000.0
2011-08-24 11:00:00,4.35,4.38,4.34,4.37,28800.0,4.0134,4.0411,4.0041,4.0318,28800.0
2011-08-24 11:10:00,4.39,4.39,4.35,4.36,26400.0,4.0503,4.0503,4.0134,4.0226,26400.0
2011-08-24 11:20:00,4.35,4.39,4.35,4.39,26400.0,4.0134,4.0503,4.0134,4.0503,26400.0
2011-08-24 11:30:00,4.35,4.39,4.35,4.39,26400.0,4.0134,4.0503,4.0134,4.0503,26400.0
2011-08-24 11:40:00,4.35,4.35,4.34,4.35,43200.0,4.0134,4.0134,4.0041,4.0134,43200.0
2011-08-24 11:50:00,4.36,4.37,4.35,4.37,12000.0,4.0226,4.0318,4.0134,4.0318,12000.0
2011-08-24 12:00:00,4.32,4.32,4.31,4.32,36000.0,3.9857,3.9857,3.9765,3.9857,36000.0
2011-08-24 12:10:00,4.3,4.32,4.29,4.32,40800.0,3.9672,3.9857,3.958,3.9857,40800.0
2011-08-24 12:20:00,4.32,4.33,4.32,4.33,7200.0,3.9857,3.9949,3.9857,3.9949,7200.0
2011-08-24 12:30:00,4.33,4.33,4.33,4.33,2400.0,3.9949,3.9949,3.9949,3.9949,2400.0
2011-08-24 12:40:00,4.31,4.31,4.31,4.31,7200.0,3.9765,3.9765,3.9765,3.9765,7200.0
2011-08-24 12:50:00,4.32,4.36,4.32,4.36,69600.0,3.9857,4.0226,3.9857,4.0226,69600.0
2011-08-24 13:00:00,4.36,4.38,4.36,4.38,28800.0,4.0226,4.0411,4.0226,4.0411,28800.0
2011-08-24 13:10:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-24 13:20:00,4.39,4.42,4.39,4.42,45600.0,4.0503,4.078,4.0503,4.078,45600.0
2011-08-24 13:30:00,4.41,4.41,4.39,4.39,64800.0,4.0687,4.0687,4.0503,4.0503,64800.0
2011-08-24 13:40:00,4.39,4.39,4.39,4.39,0.0,4.0503,4.0503,4.0503,4.0503,0.0
2011-08-24 13:50:00,4.41,4.41,4.4,4.4,14400.0,4.0687,4.0687,4.0595,4.0595,14400.0
2011-08-24 14:00:00,4.4,4.4,4.39,4.4,14400.0,4.0595,4.0595,4.0503,4.0595,14400.0
2011-08-24 14:10:00,4.43,4.43,4.42,4.42,14400.0,4.0872,4.0872,4.078,4.078,14400.0
2011-08-24 14:20:00,4.39,4.39,4.39,4.39,7200.0,4.0503,4.0503,4.0503,4.0503,7200.0
2011-08-24 14:30:00,4.38,4.38,4.38,4.38,4800.0,4.0411,4.0411,4.0411,4.0411,4800.0
2011-08-24 14:40:00,4.4,4.42,4.4,4.42,86400.0,4.0595,4.078,4.0595,4.078,86400.0
2011-08-24 14:50:00,4.43,4.44,4.42,4.42,7200.0,4.0872,4.0964,4.078,4.078,7200.0
2011-08-24 15:00:00,4.43,4.44,4.43,4.44,31200.0,4.0872,4.0964,4.0872,4.0964,31200.0
2011-08-24 15:10:00,4.44,4.46,4.44,4.46,96000.0,4.0964,4.1149,4.0964,4.1149,96000.0
2011-08-24 15:20:00,4.47,4.48,4.47,4.47,105600.0,4.1241,4.1333,4.1241,4.1241,105600.0
2011-08-24 15:30:00,4.48,4.52,4.48,4.51,290400.0,4.1333,4.1702,4.1333,4.161,290400.0
2011-08-24 15:40:00,4.51,4.53,4.51,4.51,91200.0,4.161,4.1794,4.161,4.161,91200.0
2011-08-24 15:50:00,4.52,4.53,4.5,4.52,408000.0,4.1702,4.1794,4.1518,4.1702,408000.0
2011-08-25 09:30:00,4.58,4.62,4.56,4.57,213600.0,4.2256,4.2625,4.2071,4.2163,213600.0
2011-08-25 09:40:00,4.53,4.58,4.53,4.53,132000.0,4.1794,4.2256,4.1794,4.1794,132000.0
2011-08-25 09:50:00,4.53,4.53,4.49,4.49,81600.0,4.1794,4.1794,4.1425,4.1425,81600.0
2011-08-25 10:00:00,4.46,4.46,4.43,4.45,160800.0,4.1149,4.1149,4.0872,4.1056,160800.0
2011-08-25 10:10:00,4.48,4.49,4.45,4.45,98400.0,4.1333,4.1425,4.1056,4.1056,98400.0
2011-08-25 10:20:00,4.44,4.44,4.38,4.38,136800.0,4.0964,4.0964,4.0411,4.0411,136800.0
2011-08-25 10:30:00,4.39,4.41,4.38,4.38,72000.0,4.0503,4.0687,4.0411,4.0411,72000.0
2011-08-25 10:40:00,4.38,4.38,4.33,4.33,57600.0,4.0411,4.0411,3.9949,3.9949,57600.0
2011-08-25 10:50:00,4.33,4.38,4.33,4.38,40800.0,3.9949,4.0411,3.9949,4.0411,40800.0
2011-08-25 11:00:00,4.38,4.39,4.36,4.36,103200.0,4.0411,4.0503,4.0226,4.0226,103200.0
2011-08-25 11:10:00,4.34,4.38,4.34,4.38,67200.0,4.0041,4.0411,4.0041,4.0411,67200.0
2011-08-25 11:20:00,4.41,4.41,4.4,4.4,64800.0,4.0687,4.0687,4.0595,4.0595,64800.0
2011-08-25 11:30:00,4.4,4.4,4.35,4.36,84000.0,4.0595,4.0595,4.0134,4.0226,84000.0
2011-08-25 11:40:00,4.35,4.35,4.34,4.35,12000.0,4.0134,4.0134,4.0041,4.0134,12000.0
2011-08-25 11:50:00,4.38,4.39,4.38,4.39,12000.0,4.0411,4.0503,4.0411,4.0503,12000.0
2011-08-25 12:00:00,4.4,4.4,4.38,4.38,48000.0,4.0595,4.0595,4.0411,4.0411,48000.0
2011-08-25 12:10:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-25 12:20:00,4.34,4.36,4.34,4.36,7200.0,4.0041,4.0226,4.0041,4.0226,7200.0
2011-08-25 12:30:00,4.34,4.34,4.32,4.33,52800.0,4.0041,4.0041,3.9857,3.9949,52800.0
2011-08-25 12:40:00,4.33,4.33,4.29,4.32,98400.0,3.9949,3.9949,3.958,3.9857,98400.0
2011-08-25 12:50:00,4.29,4.29,4.28,4.29,52800.0,3.958,3.958,3.9488,3.958,52800.0
2011-08-25 13:00:00,4.33,4.33,4.32,4.32,69600.0,3.9949,3.9949,3.9857,3.9857,69600.0
2011-08-25 13:10:00,4.33,4.34,4.33,4.33,36000.0,3.9949,4.0041,3.9949,3.9949,36000.0
2011-08-25 13:20:00,4.37,4.37,4.35,4.35,7200.0,4.0318,4.0318,4.0134,4.0134,7200.0
2011-08-25 13:30:00,4.36,4.38,4.36,4.38,16800.0,4.0226,4.0411,4.0226,4.0411,16800.0
2011-08-25 13:40:00,4.38,4.38,4.35,4.35,19200.0,4.0411,4.0411,4.0134,4.0134,19200.0
2011-08-25 13:50:00,4.38,4.38,4.38,4.38,2400.0,4.0411,4.0411,4.0411,4.0411,2400.0
2011-08-25 14:00:00,4.38,4.38,4.38,4.38,0.0,4.0411,4.0411,4.0411,4.0411,0.0
2011-08-25 14:10:00,4.36,4.39,4.35,4.39,33600.0,4.0226,4.0503,4.0134,4.0503,33600.0
2011-08-25 14:20:00,4.39,4.39,4.36,4.37,33600.0,4.0503,4.0503,4.0226,4.0318,33600.0
2011-08-25 14:30:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 14:40:00,4.37,4.37,4.37,4.37,0.0,4.0318,4.0318,4.0318,4.0318,0.0
2011-08-25 14:50:00,4.35,4.35,4.35,4.35,7200.0,4.0134,4.0134,4.0134,4.0134,7200.0
2011-08-25 15:00:00,4.33,4.33,4.32,4.32,9600.0,3.9949,3.9949,3.9857,3.9857,9600.0
2011-08-25 15:10:00,4.36,4.37,4.36,4.37,81600.0,4.0226,4.0318,4.0226,4.0318,81600.0
2011-08-25 15:20:00,4.37,4.37,4.37,4.37,2400.0,4.0318,4.0318,4.0318,4.0318,2400.0
2011-08-25 15:30:00,4.36,4.36,4.31,4.32,76800.0,4.0226,4.0226,3.9765,3.9857,76800.0
2011-08-25 15:40:00,4.31,4.31,4.28,4.3,40800.0,3.9765,3.9765,3.9488,3.9672,40800.0
2011-08-25 15:50:00,4.29,4.32,4.28,4.32,129600.0,3.958,3.9857,3.9488,3.9857,129600.0
2011-08-26 09:30:00,4.26,4.26,4.23,4.23,52800.0,3.9303,3.9303,3.9027,3.9027,52800.0
2011-08-26 09:40:00,4.21,4.22,4.2,4.22,55200.0,3.8842,3.8934,3.875,3.8934,55200.0
2011-08-26 09:50:00,4.22,4.24,4.2,4.24,76800.0,3.8934,3.9119,3.875,3.9119,76800.0
2011-08-26 10:00:00,4.19,4.19,4.07,4.12,182400.0,3.8658,3.8658,3.755,3.8012,182400.0
2011-08-26 10:10:00,4.1,4.17,4.09,4.16,201600.0,3.7827,3.8473,3.7735,3.8381,201600.0
2011-08-26 10:20:00,4.15,4.27,4.15,4.26,67200.0,3.8289,3.9396,3.8289,3.9303,67200.0
2011-08-26 10:30:00,4.23,4.25,4.21,4.21,69600.0,3.9027,3.9211,3.8842,3.8842,69600.0
2011-08-26 10:40:00,4.24,4.38,4.23,4.36,57600.0,3.9119,4.0411,3.9027,4.0226,57600.0
2011-08-26 10:50:00,4.33,4.36,4.29,4.3,290400.0,3.9949,4.0226,3.958,3.9672,290400.0
2011-08-26 11:00:00,4.29,4.37,4.29,4.37,100800.0,3.958,4.0318,3.958,4.0318,100800.0
2011-08-26 11:10:00,4.37,4.43,4.37,4.39,129600.0,4.0318,4.0872,4.0318,4.0503,129600.0
2011-08-26 11:20:00,4.4,4.4,4.36,4.37,38400.0,4.0595,4.0595,4.0226,4.0318,38400.0
2011-08-26 11:30:00,4.38,4.41,4.38,4.4,60000.0,4.0411,4.0687,4.0411,4.0595,60000.0
2011-08-26 11:40:00,4.38,4.39,4.38,4.39,48000.0,4.0411,4.0503,4.0411,4.0503,48000.0
2011-08-26 11:50:00,4.39,4.43,4.39,4.43,26400.0,4.0503,4.0872,4.0503,4.0872,26400.0
2011-08-26 12:00:00,4.43,4.49,4.43,4.49,48000.0,4.0872,4.1425,4.0872,4.1425,48000.0
2011-08-26 12:10:00,4.52,4.52,4.49,4.49,67200.0,4.1702,4.1702,4.1425,4.1425,67200.0
2011-08-26 12:20:00,4.49,4.5,4.49,4.5,21600.0,4.1425,4.1518,4.1425,4.1518,21600.0
2011-08-26 12:30:00,4.51,4.51,4.47,4.48,33600.0,4.161,4.161,4.1241,4.1333,33600.0
2011-08-26 12:40:00,4.49,4.49,4.46,4.46,28800.0,4.1425,4.1425,4.1149,4.1149,28800.0
2011-08-26 12:50:00,4.46,4.46,4.46,4.46,16800.0,4.1149,4.1149,4.1149,4.1149,16800.0
2011-08-26 13:00:00,4.47,4.49,4.47,4.49,19200.0,4.1241,4.1425,4.1241,4.1425,19200.0
2011-08-26 13:10:00,4.49,4.5,4.49,4.49,40800.0,4.1425,4.1518,4.1425,4.1425,40800.0
2011-08-26 13:20:00,4.49,4.5,4.49,4.5,4800.0,4.1425,4.1518,4.1425,4.1518,4800.0
2011-08-26 13:30:00,4.51,4.52,4.5,4.5,28800.0,4.161,4.1702,4.1518,4.1518,28800.0
2011-08-26 13:40:00,4.51,4.52,4.51,4.52,31200.0,4.161,4.1702,4.161,4.1702,31200.0
2011-08-26 13:50:00,4.5,4.5,4.49,4.5,33600.0,4.1518,4.1518,4.1425,4.1518,33600.0
2011-08-26 14:00:00,4.51,4.52,4.49,4.49,24000.0,4.161,4.1702,4.1425,4.1425,24000.0
2011-08-26 14:10:00,4.48,4.48,4.46,4.47,33600.0,4.1333,4.1333,4.1149,4.1241,33600.0
2011-08-26 14:20:00,4.47,4.48,4.45,4.45,16800.0,4.1241,4.1333,4.1056,4.1056,16800.0
2011-08-26 14:30:00,4.45,4.46,4.43,4.43,9600.0,4.1056,4.1149,4.0872,4.0872,9600.0
2011-08-26 14:40:00,4.47,4.47,4.46,4.46,9600.0,4.1241,4.1241,4.1149,4.1149,9600.0
2011-08-26 14:50:00,4.47,4.48,4.46,4.47,122400.0,4.1241,4.1333,4.1149,4.1241,122400.0
2011-08-26 15:00:00,4.47,4.47,4.44,4.44,52800.0,4.1241,4.1241,4.0964,4.0964,52800.0
2011-08-26 15:10:00,4.43,4.43,4.42,4.43,9600.0,4.0872,4.0872,4.078,4.0872,9600.0
2011-08-26 15:20:00,4.41,4.42,4.41,4.42,40800.0,4.0687,4.078,4.0687,4.078,40800.0
2011-08-26 15:30:00,4.42,4.45,4.42,4.45,26400.0,4.078,4.1056,4.078,4.1056,26400.0
2011-08-26 15:40:00,4.46,4.47,4.46,4.46,57600.0,4.1149,4.1241,4.1149,4.1149,57600.0
2011-08-26 15:50:00,4.46,4.48,4.46,4.48,76800.0,4.1149,4.1333,4.1149,4.1333,76800.0
2011-08-29 09:30:00,4.64,4.69,4.64,4.68,806400.0,4.2809,4.3271,4.2809,4.3178,806400.0
2011-08-29 09:40:00,4.67,4.7,4.67,4.69,165600.0,4.3086,4.3363,4.3086,4.3271,165600.0
2011-08-29 09:50:00,4.7,4.71,4.67,4.68,192000.0,4.3363,4.3455,4.3086,4.3178,192000.0
2011-08-29 10:00:00,4.71,4.71,4.69,4.69,16800.0,4.3455,4.3455,4.3271,4.3271,16800.0
2011-08-29 10:10:00,4.69,4.7,4.69,4.69,64800.0,4.3271,4.3363,4.3271,4.3271,64800.0
2011-08-29 10:20:00,4.71,4.71,4.69,4.69,12000.0,4.3455,4.3455,4.3271,4.3271,12000.0
2011-08-29 10:30:00,4.69,4.7,4.69,4.69,33600.0,4.3271,4.3363,4.3271,4.3271,33600.0
2011-08-29 10:40:00,4.68,4.69,4.68,4.68,48000.0,4.3178,4.3271,4.3178,4.3178,48000.0
2011-08-29 10:50:00,4.68,4.68,4.67,4.67,48000.0,4.3178,4.3178,4.3086,4.3086,48000.0
2011-08-29 11:00:00,4.67,4.68,4.65,4.65,88800.0,4.3086,4.3178,4.2902,4.2902,88800.0
2011-08-29 11:10:00,4.65,4.67,4.65,4.66,16800.0,4.2902,4.3086,4.2902,4.2994,16800.0
2011-08-29 11:20:00,4.66,4.66,4.66,4.66,0.0,4.2994,4.2994,4.2994,4.2994,0.0
2011-08-29 11:30:00,4.66,4.69,4.66,4.68,100800.0,4.2994,4.3271,4.2994,4.3178,100800.0
2011-08-29 11:40:00,4.68,4.69,4.68,4.68,57600.0,4.3178,4.3271,4.3178,4.3178,57600.0
2011-08-29 11:50:00,4.68,4.68,4.68,4.68,0.0,4.3178,4.3178,4.3178,4.3178,0.0
2011-08-29 12:00:00,4.68,4.71,4.68,4.7,91200.0,4.3178,4.3455,4.3178,4.3363,91200.0
2011-08-29 12:10:00,4.71,4.71,4.7,4.7,7200.0,4.3455,4.3455,4.3363,4.3363,7200.0
2011-08-29 12:20:00,4.71,4.71,4.71,4.71,12000.0,4.3455,4.3455,4.3455,4.3455,12000.0
2011-08-29 12:30:00,4.71,4.71,4.7,4.71,12000.0,4.3455,4.3455,4.3363,4.3455,12000.0
2011-08-29 12:40:00,4.71,4.73,4.71,4.72,55200.0,4.3455,4.364,4.3455,4.3547,55200.0
2011-08-29 12:50:00,4.72,4.72,4.72,4.72,19200.0,4.3547,4.3547,4.3547,4.3547,19200.0
2011-08-29 13:00:00,4.72,4.72,4.72,4.72,0.0,4.3547,4.3547,4.3547,4.3547,0.0
2011-08-29 13:10:00,4.74,4.74,4.73,4.73,21600.0,4.3732,4.3732,4.364,4.364,21600.0
2011-08-29 13:20:00,4.73,4.74,4.73,4.74,62400.0,4.364,4.3732,4.364,4.3732,62400.0
2011-08-29 13:30:00,4.74,4.74,4.74,4.74,0.0,4.3732,4.3732,4.3732,4.3732,0.0
2011-08-29 13:40:00,4.73,4.73,4.71,4.71,7200.0,4.364,4.364,4.3455,4.3455,7200.0
2011-08-29 13:50:00,4.72,4.72,4.72,4.72,2400.0,4.3547,4.3547,4.3547,4.3547,2400.0
2011-08-29 14:00:00,4.72,4.74,4.72,4.74,100800.0,4.3547,4.3732,4.3547,4.3732,100800.0
2011-08-29 14:10:00,4.75,4.76,4.75,4.75,45600.0,4.3824,4.3916,4.3824,4.3824,45600.0
2011-08-29 14:20:00,4.75,4.75,4.75,4.75,12000.0,4.3824,4.3824,4.3824,4.3824,12000.0
2011-08-29 14:30:00,4.75,4.76,4.75,4.76,33600.0,4.3824,4.3916,4.3824,4.3916,33600.0
2011-08-29 14:40:00,4.77,4.77,4.76,4.77,72000.0,4.4009,4.4009,4.3916,4.4009,72000.0
2011-08-29 14:50:00,4.77,4.77,4.77,4.77,0.0,4.4009,4.4009,4.4009,4.4009,0.0
2011-08-29 15:00:00,4.75,4.75,4.75,4.75,12000.0,4.3824,4.3824,4.3824,4.3824,12000.0
2011-08-29 15:10:00,4.75,4.76,4.75,4.76,52800.0,4.3824,4.3916,4.3824,4.3916,52800.0
2011-08-29 15:20:00,4.76,4.77,4.76,4.77,45600.0,4.3916,4.4009,4.3916,4.4009,45600.0
2011-08-29 15:30:00,4.77,4.77,4.76,4.77,24000.0,4.4009,4.4009,4.3916,4.4009,24000.0
2011-08-29 15:40:00,4.77,4.78,4.76,4.76,14400.0,4.4009,4.4101,4.3916,4.3916,14400.0
2011-08-29 15:50:00,4.76,4.79,4.75,4.77,256800.0,4.3916,4.4193,4.3824,4.4009,256800.0
2011-08-30 09:30:00,4.74,4.76,4.73,4.75,144000.0,4.3732,4.3916,4.364,4.3824,144000.0
2011-08-30 09:40:00,4.75,4.75,4.74,4.74,52800.0,4.3824,4.3824,4.3732,4.3732,52800.0
2011-08-30 09:50:00,4.75,4.76,4.74,4.75,36000.0,4.3824,4.3916,4.3732,4.3824,36000.0
2011-08-30 10:00:00,4.73,4.73,4.66,4.69,177600.0,4.364,4.364,4.2994,4.3271,177600.0
2011-08-30 10:10:00,4.69,4.7,4.68,4.68,175200.0,4.3271,4.3363,4.3178,4.3178,175200.0
2011-08-30 10:20:00,4.68,4.71,4.67,4.71,105600.0,4.3178,4.3455,4.3086,4.3455,105600.0
2011-08-30 10:30:00,4.73,4.73,4.72,4.72,40800.0,4.364,4.364,4.3547,4.3547,40800.0
2011-08-30 10:40:00,4.72,4.72,4.7,4.72,48000.0,4.3547,4.3547,4.3363,4.3547,48000.0
2011-08-30 10:50:00,4.7,4.73,4.7,4.73,7200.0,4.3363,4.364,4.3363,4.364,7200.0
2011-08-30 11:00:00,4.74,4.76,4.74,4.76,55200.0,4.3732,4.3916,4.3732,4.3916,55200.0
2011-08-30 11:10:00,4.75,4.77,4.75,4.76,57600.0,4.3824,4.4009,4.3824,4.3916,57600.0
2011-08-30 11:20:00,4.75,4.79,4.75,4.78,81600.0,4.3824,4.4193,4.3824,4.4101,81600.0
2011-08-30 11:30:00,4.79,4.83,4.79,4.82,60000.0,4.4193,4.4562,4.4193,4.447,60000.0
2011-08-30 11:40:00,4.82,4.84,4.82,4.82,115200.0,4.447,4.4655,4.447,4.447,115200.0
2011-08-30 11:50:00,4.81,4.82,4.81,4.81,151200.0,4.4378,4.447,4.4378,4.4378,151200.0
2011-08-30 12:00:00,4.82,4.82,4.79,4.79,134400.0,4.447,4.447,4.4193,4.4193,134400.0
2011-08-30 12:10:00,4.8,4.8,4.79,4.8,57600.0,4.4285,4.4285,4.4193,4.4285,57600.0
2011-08-30 12:20:00,4.79,4.79,4.79,4.79,12000.0,4.4193,4.4193,4.4193,4.4193,12000.0
2011-08-30 12:30:00,4.78,4.79,4.78,4.79,19200.0,4.4101,4.4193,4.4101,4.4193,19200.0
2011-08-30 12:40:00,4.78,4.78,4.75,4.76,36000.0,4.4101,4.4101,4.3824,4.3916,36000.0
2011-08-30 12:50:00,4.76,4.76,4.76,4.76,21600.0,4.3916,4.3916,4.3916,4.3916,21600.0
2011-08-30 13:00:00,4.75,4.75,4.74,4.74,132000.0,4.3824,4.3824,4.3732,4.3732,132000.0
2011-08-30 13:10:00,4.77,4.77,4.76,4.76,14400.0,4.4009,4.4009,4.3916,4.3916,14400.0
2011-08-30 13:20:00,4.78,4.78,4.77,4.77,79200.0,4.4101,4.4101,4.4009,4.4009,79200.0
2011-08-30 13:30:00,4.76,4.76,4.75,4.75,256800.0,4.3916,4.3916,4.3824,4.3824,256800.0
2011-08-30 13:40:00,4.77,4.78,4.77,4.78,14400.0,4.4009,4.4101,4.4009,4.4101,14400.0
2011-08-30 13:50:00,4.78,4.78,4.78,4.78,14400.0,4.4101,4.4101,4.4101,4.4101,14400.0
2011-08-30 14:00:00,4.79,4.79,4.75,4.75,7200.0,4.4193,4.4193,4.3824,4.3824,7200.0
2011-08-30 14:10:00,4.78,4.82,4.78,4.8,232800.0,4.4101,4.447,4.4101,4.4285,232800.0
2011-08-30 14:20:00,4.81,4.83,4.8,4.81,141600.0,4.4378,4.4562,4.4285,4.4378,141600.0
2011-08-30 14:30:00,4.83,4.83,4.82,4.82,247200.0,4.4562,4.4562,4.447,4.447,247200.0
2011-08-30 14:40:00,4.83,4.83,4.83,4.83,12000.0,4.4562,4.4562,4.4562,4.4562,12000.0
2011-08-30 14:50:00,4.82,4.84,4.82,4.84,69600.0,4.447,4.4655,4.447,4.4655,69600.0
2011-08-30 15:00:00,4.84,4.84,4.83,4.84,108000.0,4.4655,4.4655,4.4562,4.4655,108000.0
2011-08-30 15:10:00,4.85,4.85,4.84,4.84,4800.0,4.4747,4.4747,4.4655,4.4655,4800.0
2011-08-30 15:20:00,4.85,4.85,4.84,4.85,24000.0,4.4747,4.4747,4.4655,4.4747,24000.0
2011-08-30 15:30:00,4.85,4.89,4.85,4.89,81600.0,4.4747,4.5116,4.4747,4.5116,81600.0
2011-08-30 15:40:00,4.9,4.9,4.88,4.89,52800.0,4.5208,4.5208,4.5024,4.5116,52800.0
2011-08-30 15:50:00,4.89,4.89,4.81,4.81,252000.0,4.5116,4.5116,4.4378,4.4378,252000.0
2011-08-31 09:30:00,4.91,4.93,4.89,4.89,312000.0,4.53,4.5485,4.5116,4.5116,312000.0
2011-08-31 09:40:00,4.9,4.95,4.89,4.94,136800.0,4.5208,4.5669,4.5116,4.5577,136800.0
2011-08-31 09:50:00,4.95,4.97,4.95,4.96,132000.0,4.5669,4.5854,4.5669,4.5762,132000.0
2011-08-31 10:00:00,4.97,4.99,4.96,4.97,108000.0,4.5854,4.6038,4.5762,4.5854,108000.0
2011-08-31 10:10:00,4.97,5.01,4.95,5.0,206400.0,4.5854,4.6223,4.5669,4.6131,206400.0
2011-08-31 10:20:00,5.0,5.0,4.97,4.98,74400.0,4.6131,4.6131,4.5854,4.5946,74400.0
2011-08-31 10:30:00,4.97,4.99,4.97,4.97,76800.0,4.5854,4.6038,4.5854,4.5854,76800.0
2011-08-31 10:40:00,4.96,4.96,4.94,4.94,79200.0,4.5762,4.5762,4.5577,4.5577,79200.0
2011-08-31 10:50:00,4.94,4.94,4.94,4.94,21600.0,4.5577,4.5577,4.5577,4.5577,21600.0
2011-08-31 11:00:00,4.93,4.93,4.91,4.93,74400.0,4.5485,4.5485,4.53,4.5485,74400.0
2011-08-31 11:10:00,4.93,4.93,4.9,4.9,28800.0,4.5485,4.5485,4.5208,4.5208,28800.0
2011-08-31 11:20:00,4.9,4.91,4.89,4.91,28800.0,4.5208,4.53,4.5116,4.53,28800.0
2011-08-31 11:30:00,4.91,4.91,4.9,4.9,4800.0,4.53,4.53,4.5208,4.5208,4800.0
2011-08-31 11:40:00,4.92,4.92,4.88,4.88,55200.0,4.5393,4.5393,4.5024,4.5024,55200.0
2011-08-31 11:50:00,4.88,4.88,4.87,4.87,52800.0,4.5024,4.5024,4.4931,4.4931,52800.0
2011-08-31 12:00:00,4.88,4.89,4.88,4.89,45600.0,4.5024,4.5116,4.5024,4.5116,45600.0
2011-08-31 12:10:00,4.91,4.92,4.91,4.92,55200.0,4.53,4.5393,4.53,4.5393,55200.0
2011-08-31 12:20:00,4.91,4.93,4.91,4.92,67200.0,4.53,4.5485,4.53,4.5393,67200.0
2011-08-31 12:30:00,4.92,4.94,4.92,4.93,57600.0,4.5393,4.5577,4.5393,4.5485,57600.0
2011-08-31 12:40:00,4.92,4.94,4.92,4.92,26400.0,4.5393,4.5577,4.5393,4.5393,26400.0
2011-08-31 12:50:00,4.94,4.95,4.94,4.95,28800.0,4.5577,4.5669,4.5577,4.5669,28800.0
2011-08-31 13:00:00,4.96,4.96,4.93,4.93,314400.0,4.5762,4.5762,4.5485,4.5485,314400.0
2011-08-31 13:10:00,4.93,4.94,4.93,4.94,69600.0,4.5485,4.5577,4.5485,4.5577,69600.0
2011-08-31 13:20:00,4.94,4.94,4.94,4.94,0.0,4.5577,4.5577,4.5577,4.5577,0.0
2011-08-31 13:30:00,4.92,4.93,4.91,4.93,55200.0,4.5393,4.5485,4.53,4.5485,55200.0
2011-08-31 13:40:00,4.93,4.93,4.92,4.92,33600.0,4.5485,4.5485,4.5393,4.5393,33600.0
2011-08-31 13:50:00,4.9,4.9,4.87,4.87,64800.0,4.5208,4.5208,4.4931,4.4931,64800.0
2011-08-31 14:00:00,4.88,4.89,4.87,4.87,50400.0,4.5024,4.5116,4.4931,4.4931,50400.0
2011-08-31 14:10:00,4.86,4.87,4.86,4.87,31200.0,4.4839,4.4931,4.4839,4.4931,31200.0
2011-08-31 14:20:00,4.87,4.89,4.87,4.89,62400.0,4.4931,4.5116,4.4931,4.5116,62400.0
2011-08-31 14:30:00,4.88,4.88,4.84,4.86,62400.0,4.5024,4.5024,4.4655,4.4839,62400.0
2011-08-31 14:40:00,4.83,4.84,4.82,4.84,64800.0,4.4562,4.4655,4.447,4.4655,64800.0
2011-08-31 14:50:00,4.83,4.83,4.8,4.8,28800.0,4.4562,4.4562,4.4285,4.4285,28800.0
2011-08-31 15:00:00,4.83,4.87,4.82,4.87,28800.0,4.4562,4.4931,4.447,4.4931,28800.0
2011-08-31 15:10:00,4.84,4.84,4.79,4.79,19200.0,4.4655,4.4655,4.4193,4.4193,19200.0
2011-08-31 15:20:00,4.8,4.82,4.8,4.82,14400.0,4.4285,4.447,4.4285,4.447,14400.0
2011-08-31 15:30:00,4.83,4.87,4.83,4.87,21600.0,4.4562,4.4931,4.4562,4.4931,21600.0
2011-08-31 15:40:00,4.87,4.92,4.87,4.92,206400.0,4.4931,4.5393,4.4931,4.5393,206400.0
2011-08-31 15:50:00,4.93,4.93,4.84,4.88,204000.0,4.5485,4.5485,4.4655,4.5024,204000.0
2011-09-01 09:30:00,4.89,4.91,4.88,4.89,88800.0,4.5116,4.53,4.5024,4.5116,88800.0
2011-09-01 09:40:00,4.89,4.89,4.87,4.87,57600.0,4.5116,4.5116,4.4931,4.4931,57600.0
2011-09-01 09:50:00,4.85,4.85,4.83,4.84,96000.0,4.4747,4.4747,4.4562,4.4655,96000.0
2011-09-01 10:00:00,4.85,5.01,4.85,4.97,542400.0,4.4747,4.6223,4.4747,4.5854,542400.0
2011-09-01 10:10:00,4.97,4.97,4.92,4.93,72000.0,4.5854,4.5854,4.5393,4.5485,72000.0
2011-09-01 10:20:00,4.95,4.96,4.93,4.93,64800.0,4.5669,4.5762,4.5485,4.5485,64800.0
2011-09-01 10:30:00,4.93,4.93,4.9,4.9,55200.0,4.5485,4.5485,4.5208,4.5208,55200.0
2011-09-01 10:40:00,4.94,4.94,4.91,4.91,24000.0,4.5577,4.5577,4.53,4.53,24000.0
2011-09-01 10:50:00,4.88,4.9,4.88,4.88,31200.0,4.5024,4.5208,4.5024,4.5024,31200.0
2011-09-01 11:00:00,4.89,4.9,4.87,4.87,84000.0,4.5116,4.5208,4.4931,4.4931,84000.0
2011-09-01 11:10:00,4.85,4.87,4.85,4.87,28800.0,4.4747,4.4931,4.4747,4.4931,28800.0
2011-09-01 11:20:00,4.89,4.89,4.89,4.89,12000.0,4.5116,4.5116,4.5116,4.5116,12000.0
2011-09-01 11:30:00,4.91,4.91,4.91,4.91,14400.0,4.53,4.53,4.53,4.53,14400.0
2011-09-01 11:40:00,4.89,4.89,4.88,4.89,31200.0,4.5116,4.5116,4.5024,4.5116,31200.0
2011-09-01 11:50:00,4.88,4.91,4.88,4.91,86400.0,4.5024,4.53,4.5024,4.53,86400.0
2011-09-01 12:00:00,4.89,4.89,4.88,4.88,50400.0,4.5116,4.5116,4.5024,4.5024,50400.0
2011-09-01 12:10:00,4.88,4.88,4.87,4.87,12000.0,4.5024,4.5024,4.4931,4.4931,12000.0
2011-09-01 12:20:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:30:00,4.87,4.87,4.87,4.87,0.0,4.4931,4.4931,4.4931,4.4931,0.0
2011-09-01 12:40:00,4.87,4.87,4.87,4.87,26400.0,4.4931,4.4931,4.4931,4.4931,26400.0
2011-09-01 12:50:00,4.88,4.88,4.85,4.85,24000.0,4.5024,4.5024,4.4747,4.4747,24000.0
2011-09-01 13:00:00,4.83,4.84,4.83,4.83,26400.0,4.4562,4.4655,4.4562,4.4562,26400.0
2011-09-01 13:10:00,4.83,4.85,4.83,4.84,50400.0,4.4562,4.4747,4.4562,4.4655,50400.0
2011-09-01 13:20:00,4.83,4.86,4.82,4.85,60000.0,4.4562,4.4839,4.447,4.4747,60000.0
2011-09-01 13:30:00,4.85,4.85,4.81,4.81,64800.0,4.4747,4.4747,4.4378,4.4378,64800.0
2011-09-01 13:40:00,4.8,4.81,4.79,4.79,55200.0,4.4285,4.4378,4.4193,4.4193,55200.0
2011-09-01 13:50:00,4.8,4.8,4.77,4.8,24000.0,4.4285,4.4285,4.4009,4.4285,24000.0
2011-09-01 14:00:00,4.78,4.78,4.75,4.76,69600.0,4.4101,4.4101,4.3824,4.3916,69600.0
2011-09-01 14:10:00,4.77,4.77,4.76,4.77,7200.0,4.4009,4.4009,4.3916,4.4009,7200.0
2011-09-01 14:20:00,4.76,4.76,4.76,4.76,7200.0,4.3916,4.3916,4.3916,4.3916,7200.0
2011-09-01 14:30:00,4.79,4.79,4.79,4.79,72000.0,4.4193,4.4193,4.4193,4.4193,72000.0
2011-09-01 14:40:00,4.81,4.81,4.79,4.79,45600.0,4.4378,4.4378,4.4193,4.4193,45600.0
2011-09-01 14:50:00,4.78,4.78,4.78,4.78,4800.0,4.4101,4.4101,4.4101,4.4101,4800.0
2011-09-01 15:00:00,4.75,4.75,4.74,4.74,28800.0,4.3824,4.3824,4.3732,4.3732,28800.0
2011-09-01 15:10:00,4.77,4.77,4.77,4.77,33600.0,4.4009,4.4009,4.4009,4.4009,33600.0
2011-09-01 15:20:00,4.77,4.77,4.77,4.77,4800.0,4.4009,4.4009,4.4009,4.4009,4800.0
2011-09-01 15:30:00,4.75,4.76,4.75,4.75,33600.0,4.3824,4.3916,4.3824,4.3824,33600.0
2011-09-01 15:40:00,4.74,4.77,4.74,4.76,55200.0,4.3732,4.4009,4.3732,4.3916,55200.0
2011-09-01 15:50:00,4.75,4.75,4.72,4.72,132000.0,4.3824,4.3824,4.3547,4.3547,132000.0
2011-09-02 09:30:00,4.48,4.51,4.44,4.44,376800.0,4.1333,4.161,4.0964,4.0964,376800.0
2011-09-02 09:40:00,4.44,4.47,4.43,4.47,698400.0,4.0964,4.1241,4.0872,4.1241,698400.0
2011-09-02 09:50:00,4.48,4.48,4.45,4.46,420000.0,4.1333,4.1333,4.1056,4.1149,420000.0
2011-09-02 10:00:00,4.46,4.51,4.46,4.5,345600.0,4.1149,4.161,4.1149,4.1518,345600.0
2011-09-02 10:10:00,4.51,4.52,4.48,4.49,168000.0,4.161,4.1702,4.1333,4.1425,168000.0
2011-09-02 10:20:00,4.5,4.5,4.48,4.48,84000.0,4.1518,4.1518,4.1333,4.1333,84000.0
2011-09-02 10:30:00,4.47,4.47,4.45,4.45,175200.0,4.1241,4.1241,4.1056,4.1056,175200.0
2011-09-02 10:40:00,4.46,4.47,4.43,4.45,240000.0,4.1149,4.1241,4.0872,4.1056,240000.0
2011-09-02 10:50:00,4.46,4.48,4.44,4.48,340800.0,4.1149,4.1333,4.0964,4.1333,340800.0
2011-09-02 11:00:00,4.49,4.49,4.48,4.48,110400.0,4.1425,4.1425,4.1333,4.1333,110400.0
2011-09-02 11:10:00,4.48,4.51,4.48,4.51,105600.0,4.1333,4.161,4.1333,4.161,105600.0
2011-09-02 11:20:00,4.52,4.53,4.5,4.53,98400.0,4.1702,4.1794,4.1518,4.1794,98400.0
2011-09-02 11:30:00,4.52,4.52,4.51,4.52,40800.0,4.1702,4.1702,4.161,4.1702,40800.0
2011-09-02 11:40:00,4.54,4.54,4.52,4.52,4800.0,4.1887,4.1887,4.1702,4.1702,4800.0
2011-09-02 11:50:00,4.5,4.51,4.5,4.51,12000.0,4.1518,4.161,4.1518,4.161,12000.0
2011-09-02 12:00:00,4.52,4.52,4.52,4.52,12000.0,4.1702,4.1702,4.1702,4.1702,12000.0
2011-09-02 12:10:00,4.52,4.52,4.51,4.51,16800.0,4.1702,4.1702,4.161,4.161,16800.0
2011-09-02 12:20:00,4.52,4.52,4.5,4.5,33600.0,4.1702,4.1702,4.1518,4.1518,33600.0
2011-09-02 12:30:00,4.5,4.5,4.5,4.5,4800.0,4.1518,4.1518,4.1518,4.1518,4800.0
2011-09-02 12:40:00,4.5,4.51,4.5,4.5,91200.0,4.1518,4.161,4.1518,4.1518,91200.0
2011-09-02 12:50:00,4.51,4.51,4.5,4.51,105600.0,4.161,4.161,4.1518,4.161,105600.0
2011-09-02 13:00:00,4.49,4.49,4.49,4.49,24000.0,4.1425,4.1425,4.1425,4.1425,24000.0
2011-09-02 13:10:00,4.48,4.48,4.47,4.47,16800.0,4.1333,4.1333,4.1241,4.1241,16800.0
2011-09-02 13:20:00,4.47,4.48,4.47,4.48,28800.0,4.1241,4.1333,4.1241,4.1333,28800.0
2011-09-02 13:30:00,4.48,4.49,4.48,4.49,9600.0,4.1333,4.1425,4.1333,4.1425,9600.0
2011-09-02 13:40:00,4.47,4.48,4.47,4.48,21600.0,4.1241,4.1333,4.1241,4.1333,21600.0
2011-09-02 13:50:00,4.48,4.48,4.47,4.47,4800.0,4.1333,4.1333,4.1241,4.1241,4800.0
2011-09-02 14:00:00,4.48,4.48,4.46,4.46,319200.0,4.1333,4.1333,4.1149,4.1149,319200.0
2011-09-02 14:10:00,4.47,4.47,4.43,4.43,103200.0,4.1241,4.1241,4.0872,4.0872,103200.0
2011-09-02 14:20:00,4.44,4.44,4.43,4.44,36000.0,4.0964,4.0964,4.0872,4.0964,36000.0
2011-09-02 14:30:00,4.42,4.42,4.39,4.42,141600.0,4.078,4.078,4.0503,4.078,141600.0
2011-09-02 14:40:00,4.42,4.43,4.4,4.4,40800.0,4.078,4.0872,4.0595,4.0595,40800.0
2011-09-02 14:50:00,4.4,4.43,4.4,4.42,16800.0,4.0595,4.0872,4.0595,4.078,16800.0
2011-09-02 15:00:00,4.4,4.4,4.39,4.39,38400.0,4.0595,4.0595,4.0503,4.0503,38400.0
2011-09-02 15:10:00,4.41,4.41,4.41,4.41,12000.0,4.0687,4.0687,4.0687,4.0687,12000.0
2011-09-02 15:20:00,4.42,4.42,4.41,4.41,40800.0,4.078,4.078,4.0687,4.0687,40800.0
2011-09-02 15:30:00,4.41,4.43,4.41,4.43,16800.0,4.0687,4.0872,4.0687,4.0872,16800.0
2011-09-02 15:40:00,4.45,4.46,4.43,4.44,252000.0,4.1056,4.1149,4.0872,4.0964,252000.0
2011-09-02 15:50:00,4.44,4.46,4.42,4.42,160800.0,4.0964,4.1149,4.078,4.078,160800.0
2011-09-06 09:30:00,4.08,4.1,4.08,4.08,384000.0,3.7643,3.7827,3.7643,3.7643,384000.0
2011-09-06 09:40:00,4.11,4.11,4.08,4.1,1248000.0,3.7919,3.7919,3.7643,3.7827,1248000.0
2011-09-06 09:50:00,4.09,4.14,4.08,4.14,295200.0,3.7735,3.8196,3.7643,3.8196,295200.0
2011-09-06 10:00:00,4.14,4.18,4.14,4.17,153600.0,3.8196,3.8565,3.8196,3.8473,153600.0
2011-09-06 10:10:00,4.17,4.17,4.1,4.1,165600.0,3.8473,3.8473,3.7827,3.7827,165600.0
2011-09-06 10:20:00,4.11,4.11,4.09,4.09,276000.0,3.7919,3.7919,3.7735,3.7735,276000.0
2011-09-06 10:30:00,4.09,4.1,4.06,4.07,314400.0,3.7735,3.7827,3.7458,3.755,314400.0
2011-09-06 10:40:00,4.07,4.09,4.06,4.06,19200.0,3.755,3.7735,3.7458,3.7458,19200.0
2011-09-06 10:50:00,4.07,4.13,4.07,4.13,91200.0,3.755,3.8104,3.755,3.8104,91200.0
2011-09-06 11:00:00,4.13,4.13,4.12,4.12,12000.0,3.8104,3.8104,3.8012,3.8012,12000.0
2011-09-06 11:10:00,4.12,4.17,4.11,4.15,67200.0,3.8012,3.8473,3.7919,3.8289,67200.0
2011-09-06 11:20:00,4.14,4.16,4.14,4.16,124800.0,3.8196,3.8381,3.8196,3.8381,124800.0
2011-09-06 11:30:00,4.17,4.17,4.17,4.17,24000.0,3.8473,3.8473,3.8473,3.8473,24000.0
2011-09-06 11:40:00,4.14,4.15,4.14,4.15,9600.0,3.8196,3.8289,3.8196,3.8289,9600.0
2011-09-06 11:50:00,4.15,4.16,4.14,4.16,62400.0,3.8289,3.8381,3.8196,3.8381,62400.0
2011-09-06 12:00:00,4.18,4.19,4.17,4.17,60000.0,3.8565,3.8658,3.8473,3.8473,60000.0
2011-09-06 12:10:00,4.19,4.19,4.18,4.19,50400.0,3.8658,3.8658,3.8565,3.8658,50400.0
2011-09-06 12:20:00,4.2,4.21,4.2,4.2,38400.0,3.875,3.8842,3.875,3.875,38400.0
2011-09-06 12:30:00,4.18,4.18,4.17,4.17,9600.0,3.8565,3.8565,3.8473,3.8473,9600.0
2011-09-06 12:40:00,4.18,4.18,4.18,4.18,26400.0,3.8565,3.8565,3.8565,3.8565,26400.0
2011-09-06 12:50:00,4.18,4.18,4.17,4.18,52800.0,3.8565,3.8565,3.8473,3.8565,52800.0
2011-09-06 13:00:00,4.17,4.19,4.17,4.19,98400.0,3.8473,3.8658,3.8473,3.8658,98400.0
2011-09-06 13:10:00,4.19,4.22,4.19,4.2,36000.0,3.8658,3.8934,3.8658,3.875,36000.0
2011-09-06 13:20:00,4.22,4.22,4.21,4.21,69600.0,3.8934,3.8934,3.8842,3.8842,69600.0
2011-09-06 13:30:00,4.18,4.2,4.18,4.2,24000.0,3.8565,3.875,3.8565,3.875,24000.0
2011-09-06 13:40:00,4.21,4.24,4.21,4.24,69600.0,3.8842,3.9119,3.8842,3.9119,69600.0
2011-09-06 13:50:00,4.24,4.24,4.24,4.24,14400.0,3.9119,3.9119,3.9119,3.9119,14400.0
2011-09-06 14:00:00,4.24,4.24,4.24,4.24,0.0,3.9119,3.9119,3.9119,3.9119,0.0
2011-09-06 14:10:00,4.25,4.28,4.25,4.28,28800.0,3.9211,3.9488,3.9211,3.9488,28800.0
2011-09-06 14:20:00,4.27,4.28,4.26,4.27,50400.0,3.9396,3.9488,3.9303,3.9396,50400.0
2011-09-06 14:30:00,4.25,4.25,4.24,4.25,36000.0,3.9211,3.9211,3.9119,3.9211,36000.0
2011-09-06 14:40:00,4.25,4.25,4.23,4.23,81600.0,3.9211,3.9211,3.9027,3.9027,81600.0
2011-09-06 14:50:00,4.22,4.23,4.21,4.21,28800.0,3.8934,3.9027,3.8842,3.8842,28800.0
2011-09-06 15:00:00,4.23,4.23,4.2,4.2,14400.0,3.9027,3.9027,3.875,3.875,14400.0
2011-09-06 15:10:00,4.19,4.19,4.18,4.18,16800.0,3.8658,3.8658,3.8565,3.8565,16800.0
2011-09-06 15:20:00,4.21,4.21,4.2,4.2,16800.0,3.8842,3.8842,3.875,3.875,16800.0
2011-09-06 15:30:00,4.19,4.23,4.19,4.23,120000.0,3.8658,3.9027,3.8658,3.9027,120000.0
2011-09-06 15:40:00,4.24,4.27,4.23,4.27,110400.0,3.9119,3.9396,3.9027,3.9396,110400.0
2011-09-06 15:50:00,4.26,4.32,4.26,4.3,146400.0,3.9303,3.9857,3.9303,3.9672,146400.0
2011-09-07 09:30:00,4.47,4.48,4.43,4.45,652800.0,4.1241,4.1333,4.0872,4.1056,652800.0
2011-09-07 09:40:00,4.44,4.48,4.44,4.48,96000.0,4.0964,4.1333,4.0964,4.1333,96000.0
2011-09-07 09:50:00,4.48,4.5,4.47,4.5,79200.0,4.1333,4.1518,4.1241,4.1518,79200.0
2011-09-07 10:00:00,4.5,4.51,4.5,4.51,19200.0,4.1518,4.161,4.1518,4.161,19200.0
2011-09-07 10:10:00,4.5,4.51,4.49,4.5,50400.0,4.1518,4.161,4.1425,4.1518,50400.0
2011-09-07 10:20:00,4.5,4.5,4.48,4.48,26400.0,4.1518,4.1518,4.1333,4.1333,26400.0
2011-09-07 10:30:00,4.48,4.49,4.47,4.48,45600.0,4.1333,4.1425,4.1241,4.1333,45600.0
2011-09-07 10:40:00,4.48,4.48,4.47,4.48,57600.0,4.1333,4.1333,4.1241,4.1333,57600.0
2011-09-07 10:50:00,4.46,4.47,4.46,4.47,4800.0,4.1149,4.1241,4.1149,4.1241,4800.0
2011-09-07 11:00:00,4.5,4.51,4.5,4.5,312000.0,4.1518,4.161,4.1518,4.1518,312000.0
2011-09-07 11:10:00,4.51,4.52,4.51,4.51,40800.0,4.161,4.1702,4.161,4.161,40800.0
2011-09-07 11:20:00,4.51,4.53,4.51,4.52,31200.0,4.161,4.1794,4.161,4.1702,31200.0
2011-09-07 11:30:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-07 11:40:00,4.51,4.52,4.51,4.52,7200.0,4.161,4.1702,4.161,4.1702,7200.0
2011-09-07 11:50:00,4.52,4.52,4.52,4.52,7200.0,4.1702,4.1702,4.1702,4.1702,7200.0
2011-09-07 12:00:00,4.5,4.5,4.5,4.5,4800.0,4.1518,4.1518,4.1518,4.1518,4800.0
2011-09-07 12:10:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-07 12:20:00,4.52,4.52,4.51,4.51,14400.0,4.1702,4.1702,4.161,4.161,14400.0
2011-09-07 12:30:00,4.53,4.54,4.53,4.54,50400.0,4.1794,4.1887,4.1794,4.1887,50400.0
2011-09-07 12:40:00,4.54,4.54,4.53,4.53,55200.0,4.1887,4.1887,4.1794,4.1794,55200.0
2011-09-07 12:50:00,4.54,4.54,4.54,4.54,7200.0,4.1887,4.1887,4.1887,4.1887,7200.0
2011-09-07 13:00:00,4.55,4.56,4.55,4.55,31200.0,4.1979,4.2071,4.1979,4.1979,31200.0
2011-09-07 13:10:00,4.57,4.57,4.56,4.56,26400.0,4.2163,4.2163,4.2071,4.2071,26400.0
2011-09-07 13:20:00,4.57,4.57,4.56,4.57,31200.0,4.2163,4.2163,4.2071,4.2163,31200.0
2011-09-07 13:30:00,4.55,4.55,4.55,4.55,14400.0,4.1979,4.1979,4.1979,4.1979,14400.0
2011-09-07 13:40:00,4.54,4.54,4.54,4.54,26400.0,4.1887,4.1887,4.1887,4.1887,26400.0
2011-09-07 13:50:00,4.55,4.55,4.55,4.55,4800.0,4.1979,4.1979,4.1979,4.1979,4800.0
2011-09-07 14:00:00,4.57,4.57,4.57,4.57,14400.0,4.2163,4.2163,4.2163,4.2163,14400.0
2011-09-07 14:10:00,4.58,4.58,4.57,4.57,45600.0,4.2256,4.2256,4.2163,4.2163,45600.0
2011-09-07 14:20:00,4.57,4.59,4.57,4.59,67200.0,4.2163,4.2348,4.2163,4.2348,67200.0
2011-09-07 14:30:00,4.59,4.59,4.58,4.59,60000.0,4.2348,4.2348,4.2256,4.2348,60000.0
2011-09-07 14:40:00,4.59,4.6,4.59,4.6,16800.0,4.2348,4.244,4.2348,4.244,16800.0
2011-09-07 14:50:00,4.6,4.6,4.6,4.6,2400.0,4.244,4.244,4.244,4.244,2400.0
2011-09-07 15:00:00,4.6,4.6,4.6,4.6,4800.0,4.244,4.244,4.244,4.244,4800.0
2011-09-07 15:10:00,4.6,4.6,4.59,4.6,19200.0,4.244,4.244,4.2348,4.244,19200.0
2011-09-07 15:20:00,4.59,4.59,4.58,4.59,45600.0,4.2348,4.2348,4.2256,4.2348,45600.0
2011-09-07 15:30:00,4.6,4.6,4.57,4.58,72000.0,4.244,4.244,4.2163,4.2256,72000.0
2011-09-07 15:40:00,4.59,4.6,4.58,4.58,74400.0,4.2348,4.244,4.2256,4.2256,74400.0
2011-09-07 15:50:00,4.58,4.61,4.57,4.61,139200.0,4.2256,4.2533,4.2163,4.2533,139200.0
2011-09-08 09:30:00,4.54,4.6,4.53,4.6,177600.0,4.1887,4.244,4.1794,4.244,177600.0
2011-09-08 09:40:00,4.61,4.63,4.6,4.62,156000.0,4.2533,4.2717,4.244,4.2625,156000.0
2011-09-08 09:50:00,4.6,4.6,4.57,4.59,136800.0,4.244,4.244,4.2163,4.2348,136800.0
2011-09-08 10:00:00,4.56,4.58,4.56,4.57,115200.0,4.2071,4.2256,4.2071,4.2163,115200.0
2011-09-08 10:10:00,4.59,4.59,4.58,4.59,50400.0,4.2348,4.2348,4.2256,4.2348,50400.0
2011-09-08 10:20:00,4.61,4.62,4.61,4.62,31200.0,4.2533,4.2625,4.2533,4.2625,31200.0
2011-09-08 10:30:00,4.63,4.65,4.63,4.64,12000.0,4.2717,4.2902,4.2717,4.2809,12000.0
2011-09-08 10:40:00,4.65,4.66,4.63,4.63,67200.0,4.2902,4.2994,4.2717,4.2717,67200.0
2011-09-08 10:50:00,4.65,4.68,4.65,4.67,127200.0,4.2902,4.3178,4.2902,4.3086,127200.0
2011-09-08 11:00:00,4.69,4.69,4.68,4.69,57600.0,4.3271,4.3271,4.3178,4.3271,57600.0
2011-09-08 11:10:00,4.68,4.68,4.66,4.67,52800.0,4.3178,4.3178,4.2994,4.3086,52800.0
2011-09-08 11:20:00,4.66,4.66,4.66,4.66,7200.0,4.2994,4.2994,4.2994,4.2994,7200.0
2011-09-08 11:30:00,4.65,4.67,4.65,4.67,40800.0,4.2902,4.3086,4.2902,4.3086,40800.0
2011-09-08 11:40:00,4.64,4.65,4.64,4.64,21600.0,4.2809,4.2902,4.2809,4.2809,21600.0
2011-09-08 11:50:00,4.64,4.65,4.6,4.6,84000.0,4.2809,4.2902,4.244,4.244,84000.0
2011-09-08 12:00:00,4.58,4.59,4.58,4.59,72000.0,4.2256,4.2348,4.2256,4.2348,72000.0
2011-09-08 12:10:00,4.59,4.6,4.59,4.6,31200.0,4.2348,4.244,4.2348,4.244,31200.0
2011-09-08 12:20:00,4.61,4.61,4.6,4.6,12000.0,4.2533,4.2533,4.244,4.244,12000.0
2011-09-08 12:30:00,4.58,4.58,4.57,4.57,21600.0,4.2256,4.2256,4.2163,4.2163,21600.0
2011-09-08 12:40:00,4.58,4.61,4.58,4.59,14400.0,4.2256,4.2533,4.2256,4.2348,14400.0
2011-09-08 12:50:00,4.59,4.62,4.59,4.61,21600.0,4.2348,4.2625,4.2348,4.2533,21600.0
2011-09-08 13:00:00,4.61,4.63,4.61,4.62,48000.0,4.2533,4.2717,4.2533,4.2625,48000.0
2011-09-08 13:10:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-09-08 13:20:00,4.62,4.62,4.62,4.62,0.0,4.2625,4.2625,4.2625,4.2625,0.0
2011-09-08 13:30:00,4.61,4.61,4.54,4.54,192000.0,4.2533,4.2533,4.1887,4.1887,192000.0
2011-09-08 13:40:00,4.55,4.55,4.5,4.53,81600.0,4.1979,4.1979,4.1518,4.1794,81600.0
2011-09-08 13:50:00,4.52,4.52,4.51,4.52,36000.0,4.1702,4.1702,4.161,4.1702,36000.0
2011-09-08 14:00:00,4.51,4.55,4.51,4.53,76800.0,4.161,4.1979,4.161,4.1794,76800.0
2011-09-08 14:10:00,4.53,4.54,4.53,4.53,38400.0,4.1794,4.1887,4.1794,4.1794,38400.0
2011-09-08 14:20:00,4.52,4.52,4.49,4.5,28800.0,4.1702,4.1702,4.1425,4.1518,28800.0
2011-09-08 14:30:00,4.5,4.53,4.5,4.51,60000.0,4.1518,4.1794,4.1518,4.161,60000.0
2011-09-08 14:40:00,4.5,4.51,4.5,4.51,12000.0,4.1518,4.161,4.1518,4.161,12000.0
2011-09-08 14:50:00,4.51,4.51,4.51,4.51,2400.0,4.161,4.161,4.161,4.161,2400.0
2011-09-08 15:00:00,4.52,4.52,4.47,4.48,129600.0,4.1702,4.1702,4.1241,4.1333,129600.0
2011-09-08 15:10:00,4.47,4.47,4.47,4.47,88800.0,4.1241,4.1241,4.1241,4.1241,88800.0
2011-09-08 15:20:00,4.48,4.5,4.48,4.49,12000.0,4.1333,4.1518,4.1333,4.1425,12000.0
2011-09-08 15:30:00,4.52,4.53,4.51,4.52,208800.0,4.1702,4.1794,4.161,4.1702,208800.0
2011-09-08 15:40:00,4.53,4.53,4.51,4.51,40800.0,4.1794,4.1794,4.161,4.161,40800.0
2011-09-08 15:50:00,4.5,4.5,4.48,4.48,420000.0,4.1518,4.1518,4.1333,4.1333,420000.0
2011-09-09 09:30:00,4.34,4.34,4.25,4.27,170400.0,4.0041,4.0041,3.9211,3.9396,170400.0
2011-09-09 09:40:00,4.28,4.28,4.22,4.27,453600.0,3.9488,3.9488,3.8934,3.9396,453600.0
2011-09-09 09:50:00,4.27,4.27,4.23,4.25,273600.0,3.9396,3.9396,3.9027,3.9211,273600.0
2011-09-09 10:00:00,4.27,4.3,4.27,4.29,108000.0,3.9396,3.9672,3.9396,3.958,108000.0
2011-09-09 10:10:00,4.27,4.27,4.24,4.25,48000.0,3.9396,3.9396,3.9119,3.9211,48000.0
2011-09-09 10:20:00,4.25,4.29,4.25,4.29,26400.0,3.9211,3.958,3.9211,3.958,26400.0
2011-09-09 10:30:00,4.3,4.3,4.27,4.27,43200.0,3.9672,3.9672,3.9396,3.9396,43200.0
2011-09-09 10:40:00,4.3,4.3,4.29,4.3,55200.0,3.9672,3.9672,3.958,3.9672,55200.0
2011-09-09 10:50:00,4.31,4.31,4.29,4.29,67200.0,3.9765,3.9765,3.958,3.958,67200.0
2011-09-09 11:00:00,4.29,4.3,4.28,4.28,38400.0,3.958,3.9672,3.9488,3.9488,38400.0
2011-09-09 11:10:00,4.31,4.31,4.24,4.24,96000.0,3.9765,3.9765,3.9119,3.9119,96000.0
2011-09-09 11:20:00,4.24,4.24,4.18,4.18,192000.0,3.9119,3.9119,3.8565,3.8565,192000.0
2011-09-09 11:30:00,4.18,4.21,4.18,4.18,110400.0,3.8565,3.8842,3.8565,3.8565,110400.0
2011-09-09 11:40:00,4.17,4.17,4.12,4.12,156000.0,3.8473,3.8473,3.8012,3.8012,156000.0
2011-09-09 11:50:00,4.11,4.14,4.1,4.14,129600.0,3.7919,3.8196,3.7827,3.8196,129600.0
2011-09-09 12:00:00,4.12,4.13,4.09,4.1,67200.0,3.8012,3.8104,3.7735,3.7827,67200.0
2011-09-09 12:10:00,4.1,4.12,4.09,4.12,93600.0,3.7827,3.8012,3.7735,3.8012,93600.0
2011-09-09 12:20:00,4.12,4.13,4.12,4.12,115200.0,3.8012,3.8104,3.8012,3.8012,115200.0
2011-09-09 12:30:00,4.11,4.11,4.07,4.08,156000.0,3.7919,3.7919,3.755,3.7643,156000.0
2011-09-09 12:40:00,4.08,4.09,4.08,4.09,141600.0,3.7643,3.7735,3.7643,3.7735,141600.0
2011-09-09 12:50:00,4.09,4.14,4.09,4.13,136800.0,3.7735,3.8196,3.7735,3.8104,136800.0
2011-09-09 13:00:00,4.13,4.14,4.1,4.14,196800.0,3.8104,3.8196,3.7827,3.8196,196800.0
2011-09-09 13:10:00,4.13,4.17,4.13,4.15,86400.0,3.8104,3.8473,3.8104,3.8289,86400.0
2011-09-09 13:20:00,4.14,4.14,4.12,4.12,129600.0,3.8196,3.8196,3.8012,3.8012,129600.0
2011-09-09 13:30:00,4.11,4.12,4.1,4.11,74400.0,3.7919,3.8012,3.7827,3.7919,74400.0
2011-09-09 13:40:00,4.12,4.12,4.09,4.09,31200.0,3.8012,3.8012,3.7735,3.7735,31200.0
2011-09-09 13:50:00,4.1,4.11,4.1,4.1,19200.0,3.7827,3.7919,3.7827,3.7827,19200.0
2011-09-09 14:00:00,4.11,4.13,4.1,4.12,52800.0,3.7919,3.8104,3.7827,3.8012,52800.0
2011-09-09 14:10:00,4.1,4.11,4.09,4.09,38400.0,3.7827,3.7919,3.7735,3.7735,38400.0
2011-09-09 14:20:00,4.12,4.12,4.08,4.08,86400.0,3.8012,3.8012,3.7643,3.7643,86400.0
2011-09-09 14:30:00,4.08,4.08,4.06,4.08,74400.0,3.7643,3.7643,3.7458,3.7643,74400.0
2011-09-09 14:40:00,4.1,4.11,4.1,4.1,55200.0,3.7827,3.7919,3.7827,3.7827,55200.0
2011-09-09 14:50:00,4.07,4.08,4.06,4.07,45600.0,3.755,3.7643,3.7458,3.755,45600.0
2011-09-09 15:00:00,4.06,4.09,4.05,4.09,38400.0,3.7458,3.7735,3.7366,3.7735,38400.0
2011-09-09 15:10:00,4.1,4.1,4.08,4.08,67200.0,3.7827,3.7827,3.7643,3.7643,67200.0
2011-09-09 15:20:00,4.1,4.1,4.06,4.06,117600.0,3.7827,3.7827,3.7458,3.7458,117600.0
2011-09-09 15:30:00,4.09,4.13,4.08,4.13,62400.0,3.7735,3.8104,3.7643,3.8104,62400.0
2011-09-09 15:40:00,4.12,4.15,4.12,4.14,124800.0,3.8012,3.8289,3.8012,3.8196,124800.0
2011-09-09 15:50:00,4.14,4.15,4.12,4.12,352800.0,3.8196,3.8289,3.8012,3.8012,352800.0
2011-09-12 09:30:00,3.95,4.0,3.95,4.0,398400.0,3.6443,3.6905,3.6443,3.6905,398400.0
2011-09-12 09:40:00,4.0,4.03,3.99,4.01,55200.0,3.6905,3.7181,3.6812,3.6997,55200.0
2011-09-12 09:50:00,4.01,4.1,4.0,4.09,208800.0,3.6997,3.7827,3.6905,3.7735,208800.0
2011-09-12 10:00:00,4.09,4.11,4.07,4.1,28800.0,3.7735,3.7919,3.755,3.7827,28800.0
2011-09-12 10:10:00,4.11,4.11,4.05,4.05,100800.0,3.7919,3.7919,3.7366,3.7366,100800.0
2011-09-12 10:20:00,4.05,4.07,4.03,4.03,184800.0,3.7366,3.755,3.7181,3.7181,184800.0
2011-09-12 10:30:00,4.03,4.04,4.02,4.03,52800.0,3.7181,3.7274,3.7089,3.7181,52800.0
2011-09-12 10:40:00,4.04,4.04,3.99,3.99,98400.0,3.7274,3.7274,3.6812,3.6812,98400.0
2011-09-12 10:50:00,4.01,4.01,3.98,3.98,62400.0,3.6997,3.6997,3.672,3.672,62400.0
2011-09-12 11:00:00,3.99,4.01,3.99,4.01,38400.0,3.6812,3.6997,3.6812,3.6997,38400.0
2011-09-12 11:10:00,4.01,4.02,4.01,4.01,38400.0,3.6997,3.7089,3.6997,3.6997,38400.0
2011-09-12 11:20:00,4.02,4.04,4.02,4.03,40800.0,3.7089,3.7274,3.7089,3.7181,40800.0
2011-09-12 11:30:00,4.03,4.03,4.03,4.03,0.0,3.7181,3.7181,3.7181,3.7181,0.0
2011-09-12 11:40:00,4.06,4.06,4.04,4.04,4800.0,3.7458,3.7458,3.7274,3.7274,4800.0
2011-09-12 11:50:00,4.05,4.05,4.01,4.02,24000.0,3.7366,3.7366,3.6997,3.7089,24000.0
2011-09-12 12:00:00,4.02,4.02,4.0,4.0,81600.0,3.7089,3.7089,3.6905,3.6905,81600.0
2011-09-12 12:10:00,4.0,4.0,3.99,3.99,36000.0,3.6905,3.6905,3.6812,3.6812,36000.0
2011-09-12 12:20:00,3.99,4.0,3.99,4.0,31200.0,3.6812,3.6905,3.6812,3.6905,31200.0
2011-09-12 12:30:00,3.99,3.99,3.99,3.99,21600.0,3.6812,3.6812,3.6812,3.6812,21600.0
2011-09-12 12:40:00,3.98,3.98,3.97,3.98,60000.0,3.672,3.672,3.6628,3.672,60000.0
2011-09-12 12:50:00,3.98,4.0,3.98,4.0,28800.0,3.672,3.6905,3.672,3.6905,28800.0
2011-09-12 13:00:00,4.01,4.02,3.99,4.0,45600.0,3.6997,3.7089,3.6812,3.6905,45600.0
2011-09-12 13:10:00,4.0,4.0,4.0,4.0,45600.0,3.6905,3.6905,3.6905,3.6905,45600.0
2011-09-12 13:20:00,3.99,3.99,3.99,3.99,2400.0,3.6812,3.6812,3.6812,3.6812,2400.0
2011-09-12 13:30:00,3.98,3.98,3.95,3.96,132000.0,3.672,3.672,3.6443,3.6536,132000.0
2011-09-12 13:40:00,3.96,3.97,3.96,3.97,31200.0,3.6536,3.6628,3.6536,3.6628,31200.0
2011-09-12 13:50:00,3.99,3.99,3.98,3.98,19200.0,3.6812,3.6812,3.672,3.672,19200.0
2011-09-12 14:00:00,3.95,3.95,3.94,3.95,33600.0,3.6443,3.6443,3.6351,3.6443,33600.0
2011-09-12 14:10:00,3.94,3.94,3.94,3.94,62400.0,3.6351,3.6351,3.6351,3.6351,62400.0
2011-09-12 14:20:00,3.96,3.96,3.96,3.96,2400.0,3.6536,3.6536,3.6536,3.6536,2400.0
2011-09-12 14:30:00,4.0,4.03,4.0,4.01,134400.0,3.6905,3.7181,3.6905,3.6997,134400.0
2011-09-12 14:40:00,4.02,4.06,4.01,4.01,168000.0,3.7089,3.7458,3.6997,3.6997,168000.0
2011-09-12 14:50:00,4.02,4.02,3.98,3.98,88800.0,3.7089,3.7089,3.672,3.672,88800.0
2011-09-12 15:00:00,3.98,3.99,3.98,3.99,14400.0,3.672,3.6812,3.672,3.6812,14400.0
2011-09-12 15:10:00,3.98,3.99,3.97,3.99,19200.0,3.672,3.6812,3.6628,3.6812,19200.0
2011-09-12 15:20:00,3.98,4.04,3.98,4.04,40800.0,3.672,3.7274,3.672,3.7274,40800.0
2011-09-12 15:30:00,4.04,4.07,4.04,4.07,144000.0,3.7274,3.755,3.7274,3.755,144000.0
2011-09-12 15:40:00,4.06,4.13,4.06,4.11,84000.0,3.7458,3.8104,3.7458,3.7919,84000.0
2011-09-12 15:50:00,4.11,4.2,4.11,4.2,700800.0,3.7919,3.875,3.7919,3.875,700800.0
2011-09-13 09:30:00,4.22,4.22,4.14,4.14,177600.0,3.8934,3.8934,3.8196,3.8196,177600.0
2011-09-13 09:40:00,4.13,4.18,4.11,4.18,52800.0,3.8104,3.8565,3.7919,3.8565,52800.0
2011-09-13 09:50:00,4.2,4.24,4.19,4.24,180000.0,3.875,3.9119,3.8658,3.9119,180000.0
2011-09-13 10:00:00,4.25,4.28,4.24,4.28,139200.0,3.9211,3.9488,3.9119,3.9488,139200.0
2011-09-13 10:10:00,4.28,4.28,4.25,4.25,148800.0,3.9488,3.9488,3.9211,3.9211,148800.0
2011-09-13 10:20:00,4.25,4.25,4.24,4.24,38400.0,3.9211,3.9211,3.9119,3.9119,38400.0
2011-09-13 10:30:00,4.25,4.25,4.2,4.21,105600.0,3.9211,3.9211,3.875,3.8842,105600.0
2011-09-13 10:40:00,4.22,4.23,4.21,4.23,76800.0,3.8934,3.9027,3.8842,3.9027,76800.0
2011-09-13 10:50:00,4.22,4.22,4.21,4.21,9600.0,3.8934,3.8934,3.8842,3.8842,9600.0
2011-09-13 11:00:00,4.19,4.19,4.19,4.19,12000.0,3.8658,3.8658,3.8658,3.8658,12000.0
2011-09-13 11:10:00,4.19,4.19,4.16,4.17,52800.0,3.8658,3.8658,3.8381,3.8473,52800.0
2011-09-13 11:20:00,4.16,4.16,4.15,4.15,141600.0,3.8381,3.8381,3.8289,3.8289,141600.0
2011-09-13 11:30:00,4.18,4.19,4.17,4.19,67200.0,3.8565,3.8658,3.8473,3.8658,67200.0
2011-09-13 11:40:00,4.2,4.21,4.2,4.21,144000.0,3.875,3.8842,3.875,3.8842,144000.0
2011-09-13 11:50:00,4.21,4.21,4.21,4.21,0.0,3.8842,3.8842,3.8842,3.8842,0.0
2011-09-13 12:00:00,4.16,4.17,4.16,4.17,24000.0,3.8381,3.8473,3.8381,3.8473,24000.0
2011-09-13 12:10:00,4.18,4.19,4.18,4.19,28800.0,3.8565,3.8658,3.8565,3.8658,28800.0
2011-09-13 12:20:00,4.2,4.2,4.17,4.17,9600.0,3.875,3.875,3.8473,3.8473,9600.0
2011-09-13 12:30:00,4.17,4.17,4.17,4.17,0.0,3.8473,3.8473,3.8473,3.8473,0.0
2011-09-13 12:40:00,4.21,4.21,4.2,4.2,38400.0,3.8842,3.8842,3.875,3.875,38400.0
2011-09-13 12:50:00,4.21,4.22,4.21,4.21,50400.0,3.8842,3.8934,3.8842,3.8842,50400.0
2011-09-13 13:00:00,4.22,4.24,4.22,4.24,81600.0,3.8934,3.9119,3.8934,3.9119,81600.0
2011-09-13 13:10:00,4.23,4.25,4.23,4.25,9600.0,3.9027,3.9211,3.9027,3.9211,9600.0
2011-09-13 13:20:00,4.24,4.25,4.23,4.24,19200.0,3.9119,3.9211,3.9027,3.9119,19200.0
2011-09-13 13:30:00,4.23,4.23,4.22,4.22,28800.0,3.9027,3.9027,3.8934,3.8934,28800.0
2011-09-13 13:40:00,4.25,4.26,4.25,4.26,26400.0,3.9211,3.9303,3.9211,3.9303,26400.0
2011-09-13 13:50:00,4.26,4.27,4.25,4.25,64800.0,3.9303,3.9396,3.9211,3.9211,64800.0
2011-09-13 14:00:00,4.25,4.25,4.25,4.25,2400.0,3.9211,3.9211,3.9211,3.9211,2400.0
2011-09-13 14:10:00,4.25,4.25,4.25,4.25,7200.0,3.9211,3.9211,3.9211,3.9211,7200.0
2011-09-13 14:20:00,4.25,4.28,4.25,4.28,9600.0,3.9211,3.9488,3.9211,3.9488,9600.0
2011-09-13 14:30:00,4.29,4.29,4.29,4.29,81600.0,3.958,3.958,3.958,3.958,81600.0
2011-09-13 14:40:00,4.28,4.28,4.28,4.28,7200.0,3.9488,3.9488,3.9488,3.9488,7200.0
2011-09-13 14:50:00,4.24,4.26,4.22,4.24,79200.0,3.9119,3.9303,3.8934,3.9119,79200.0
2011-09-13 15:00:00,4.25,4.25,4.25,4.25,108000.0,3.9211,3.9211,3.9211,3.9211,108000.0
2011-09-13 15:10:00,4.23,4.24,4.19,4.2,19200.0,3.9027,3.9119,3.8658,3.875,19200.0
2011-09-13 15:20:00,4.18,4.2,4.18,4.18,19200.0,3.8565,3.875,3.8565,3.8565,19200.0
2011-09-13 15:30:00,4.24,4.26,4.24,4.26,36000.0,3.9119,3.9303,3.9119,3.9303,36000.0
2011-09-13 15:40:00,4.25,4.28,4.25,4.28,165600.0,3.9211,3.9488,3.9211,3.9488,165600.0
2011-09-13 15:50:00,4.28,4.28,4.24,4.25,237600.0,3.9488,3.9488,3.9119,3.9211,237600.0
2011-09-14 09:30:00,4.31,4.34,4.28,4.28,276000.0,3.9765,4.0041,3.9488,3.9488,276000.0
2011-09-14 09:40:00,4.26,4.29,4.25,4.27,132000.0,3.9303,3.958,3.9211,3.9396,132000.0
2011-09-14 09:50:00,4.28,4.29,4.27,4.27,93600.0,3.9488,3.958,3.9396,3.9396,93600.0
2011-09-14 10:00:00,4.26,4.26,4.22,4.23,172800.0,3.9303,3.9303,3.8934,3.9027,172800.0
2011-09-14 10:10:00,4.26,4.26,4.17,4.18,206400.0,3.9303,3.9303,3.8473,3.8565,206400.0
2011-09-14 10:20:00,4.16,4.2,4.14,4.18,127200.0,3.8381,3.875,3.8196,3.8565,127200.0
2011-09-14 10:30:00,4.17,4.21,4.17,4.19,192000.0,3.8473,3.8842,3.8473,3.8658,192000.0
2011-09-14 10:40:00,4.2,4.2,4.15,4.15,60000.0,3.875,3.875,3.8289,3.8289,60000.0
2011-09-14 10:50:00,4.18,4.18,4.18,4.18,16800.0,3.8565,3.8565,3.8565,3.8565,16800.0
2011-09-14 11:00:00,4.18,4.23,4.18,4.23,189600.0,3.8565,3.9027,3.8565,3.9027,189600.0
2011-09-14 11:10:00,4.21,4.24,4.21,4.24,64800.0,3.8842,3.9119,3.8842,3.9119,64800.0
2011-09-14 11:20:00,4.22,4.27,4.22,4.26,62400.0,3.8934,3.9396,3.8934,3.9303,62400.0
2011-09-14 11:30:00,4.27,4.28,4.26,4.28,105600.0,3.9396,3.9488,3.9303,3.9488,105600.0
2011-09-14 11:40:00,4.28,4.28,4.26,4.26,12000.0,3.9488,3.9488,3.9303,3.9303,12000.0
2011-09-14 11:50:00,4.27,4.3,4.27,4.3,64800.0,3.9396,3.9672,3.9396,3.9672,64800.0
2011-09-14 12:00:00,4.31,4.31,4.29,4.29,40800.0,3.9765,3.9765,3.958,3.958,40800.0
2011-09-14 12:10:00,4.29,4.3,4.28,4.28,76800.0,3.958,3.9672,3.9488,3.9488,76800.0
2011-09-14 12:20:00,4.29,4.3,4.29,4.3,24000.0,3.958,3.9672,3.958,3.9672,24000.0
2011-09-14 12:30:00,4.3,4.32,4.3,4.32,28800.0,3.9672,3.9857,3.9672,3.9857,28800.0
2011-09-14 12:40:00,4.34,4.34,4.32,4.32,4800.0,4.0041,4.0041,3.9857,3.9857,4800.0
2011-09-14 12:50:00,4.32,4.33,4.31,4.33,45600.0,3.9857,3.9949,3.9765,3.9949,45600.0
2011-09-14 13:00:00,4.33,4.36,4.33,4.36,208800.0,3.9949,4.0226,3.9949,4.0226,208800.0
2011-09-14 13:10:00,4.36,4.36,4.34,4.36,112800.0,4.0226,4.0226,4.0041,4.0226,112800.0
2011-09-14 13:20:00,4.36,4.36,4.34,4.34,76800.0,4.0226,4.0226,4.0041,4.0041,76800.0
2011-09-14 13:30:00,4.36,4.4,4.36,4.4,36000.0,4.0226,4.0595,4.0226,4.0595,36000.0
2011-09-14 13:40:00,4.4,4.41,4.4,4.41,259200.0,4.0595,4.0687,4.0595,4.0687,259200.0
2011-09-14 13:50:00,4.41,4.42,4.38,4.39,242400.0,4.0687,4.078,4.0411,4.0503,242400.0
2011-09-14 14:00:00,4.39,4.44,4.39,4.44,26400.0,4.0503,4.0964,4.0503,4.0964,26400.0
2011-09-14 14:10:00,4.43,4.46,4.42,4.46,57600.0,4.0872,4.1149,4.078,4.1149,57600.0
2011-09-14 14:20:00,4.47,4.47,4.45,4.45,31200.0,4.1241,4.1241,4.1056,4.1056,31200.0
2011-09-14 14:30:00,4.44,4.45,4.43,4.44,64800.0,4.0964,4.1056,4.0872,4.0964,64800.0
2011-09-14 14:40:00,4.44,4.44,4.44,4.44,24000.0,4.0964,4.0964,4.0964,4.0964,24000.0
2011-09-14 14:50:00,4.45,4.47,4.45,4.47,67200.0,4.1056,4.1241,4.1056,4.1241,67200.0
2011-09-14 15:00:00,4.47,4.5,4.47,4.5,81600.0,4.1241,4.1518,4.1241,4.1518,81600.0
2011-09-14 15:10:00,4.52,4.52,4.51,4.52,88800.0,4.1702,4.1702,4.161,4.1702,88800.0
2011-09-14 15:20:00,4.53,4.56,4.51,4.55,69600.0,4.1794,4.2071,4.161,4.1979,69600.0
2011-09-14 15:30:00,4.55,4.58,4.54,4.57,590400.0,4.1979,4.2256,4.1887,4.2163,590400.0
2011-09-14 15:40:00,4.54,4.54,4.45,4.45,1236000.0,4.1887,4.1887,4.1056,4.1056,1236000.0
2011-09-14 15:50:00,4.46,4.48,4.41,4.41,314400.0,4.1149,4.1333,4.0687,4.0687,314400.0
2011-09-15 09:30:00,4.53,4.54,4.5,4.52,170400.0,4.1794,4.1887,4.1518,4.1702,170400.0
2011-09-15 09:40:00,4.49,4.54,4.49,4.51,122400.0,4.1425,4.1887,4.1425,4.161,122400.0
2011-09-15 09:50:00,4.53,4.54,4.51,4.51,124800.0,4.1794,4.1887,4.161,4.161,124800.0
2011-09-15 10:00:00,4.53,4.59,4.53,4.57,177600.0,4.1794,4.2348,4.1794,4.2163,177600.0
2011-09-15 10:10:00,4.57,4.58,4.53,4.55,132000.0,4.2163,4.2256,4.1794,4.1979,132000.0
2011-09-15 10:20:00,4.53,4.53,4.51,4.51,55200.0,4.1794,4.1794,4.161,4.161,55200.0
2011-09-15 10:30:00,4.5,4.5,4.48,4.48,28800.0,4.1518,4.1518,4.1333,4.1333,28800.0
2011-09-15 10:40:00,4.49,4.51,4.49,4.51,67200.0,4.1425,4.161,4.1425,4.161,67200.0
2011-09-15 10:50:00,4.5,4.5,4.46,4.47,45600.0,4.1518,4.1518,4.1149,4.1241,45600.0
2011-09-15 11:00:00,4.47,4.48,4.47,4.47,36000.0,4.1241,4.1333,4.1241,4.1241,36000.0
2011-09-15 11:10:00,4.51,4.53,4.49,4.52,72000.0,4.161,4.1794,4.1425,4.1702,72000.0
2011-09-15 11:20:00,4.52,4.53,4.52,4.53,7200.0,4.1702,4.1794,4.1702,4.1794,7200.0
2011-09-15 11:30:00,4.53,4.55,4.53,4.55,67200.0,4.1794,4.1979,4.1794,4.1979,67200.0
2011-09-15 11:40:00,4.54,4.55,4.54,4.55,24000.0,4.1887,4.1979,4.1887,4.1979,24000.0
2011-09-15 11:50:00,4.54,4.54,4.53,4.54,16800.0,4.1887,4.1887,4.1794,4.1887,16800.0
2011-09-15 12:00:00,4.54,4.54,4.54,4.54,31200.0,4.1887,4.1887,4.1887,4.1887,31200.0
2011-09-15 12:10:00,4.54,4.54,4.54,4.54,0.0,4.1887,4.1887,4.1887,4.1887,0.0
2011-09-15 12:20:00,4.55,4.56,4.55,4.55,33600.0,4.1979,4.2071,4.1979,4.1979,33600.0
2011-09-15 12:30:00,4.56,4.57,4.56,4.57,4800.0,4.2071,4.2163,4.2071,4.2163,4800.0
2011-09-15 12:40:00,4.58,4.58,4.57,4.58,132000.0,4.2256,4.2256,4.2163,4.2256,132000.0
2011-09-15 12:50:00,4.58,4.58,4.58,4.58,0.0,4.2256,4.2256,4.2256,4.2256,0.0
2011-09-15 13:00:00,4.57,4.58,4.57,4.58,26400.0,4.2163,4.2256,4.2163,4.2256,26400.0
2011-09-15 13:10:00,4.59,4.59,4.58,4.58,19200.0,4.2348,4.2348,4.2256,4.2256,19200.0
2011-09-15 13:20:00,4.58,4.58,4.58,4.58,40800.0,4.2256,4.2256,4.2256,4.2256,40800.0
2011-09-15 13:30:00,4.56,4.56,4.56,4.56,14400.0,4.2071,4.2071,4.2071,4.2071,14400.0
2011-09-15 13:40:00,4.56,4.56,4.56,4.56,7200.0,4.2071,4.2071,4.2071,4.2071,7200.0
2011-09-15 13:50:00,4.57,4.58,4.57,4.58,76800.0,4.2163,4.2256,4.2163,4.2256,76800.0
2011-09-15 14:00:00,4.58,4.6,4.58,4.6,62400.0,4.2256,4.244,4.2256,4.244,62400.0
2011-09-15 14:10:00,4.6,4.62,4.6,4.62,7200.0,4.244,4.2625,4.244,4.2625,7200.0
2011-09-15 14:20:00,4.6,4.6,4.59,4.59,12000.0,4.244,4.244,4.2348,4.2348,12000.0
2011-09-15 14:30:00,4.6,4.6,4.59,4.6,21600.0,4.244,4.244,4.2348,4.244,21600.0
2011-09-15 14:40:00,4.6,4.61,4.59,4.61,156000.0,4.244,4.2533,4.2348,4.2533,156000.0
2011-09-15 14:50:00,4.61,4.62,4.6,4.62,105600.0,4.2533,4.2625,4.244,4.2625,105600.0
2011-09-15 15:00:00,4.62,4.63,4.62,4.62,45600.0,4.2625,4.2717,4.2625,4.2625,45600.0
2011-09-15 15:10:00,4.62,4.62,4.59,4.59,189600.0,4.2625,4.2625,4.2348,4.2348,189600.0
2011-09-15 15:20:00,4.59,4.6,4.57,4.57,52800.0,4.2348,4.244,4.2163,4.2163,52800.0
2011-09-15 15:30:00,4.58,4.6,4.58,4.6,93600.0,4.2256,4.244,4.2256,4.244,93600.0
2011-09-15 15:40:00,4.61,4.63,4.6,4.63,100800.0,4.2533,4.2717,4.244,4.2717,100800.0
2011-09-15 15:50:00,4.62,4.64,4.61,4.64,271200.0,4.2625,4.2809,4.2533,4.2809,271200.0
2011-09-16 09:30:00,4.69,4.72,4.69,4.71,213600.0,4.3271,4.3547,4.3271,4.3455,213600.0
2011-09-16 09:40:00,4.71,4.74,4.7,4.73,132000.0,4.3455,4.3732,4.3363,4.364,132000.0
2011-09-16 09:50:00,4.73,4.75,4.71,4.72,84000.0,4.364,4.3824,4.3455,4.3547,84000.0
2011-09-16 10:00:00,4.69,4.71,4.69,4.71,28800.0,4.3271,4.3455,4.3271,4.3455,28800.0
2011-09-16 10:10:00,4.72,4.75,4.72,4.73,196800.0,4.3547,4.3824,4.3547,4.364,196800.0
2011-09-16 10:20:00,4.68,4.69,4.68,4.69,16800.0,4.3178,4.3271,4.3178,4.3271,16800.0
2011-09-16 10:30:00,4.66,4.68,4.66,4.67,84000.0,4.2994,4.3178,4.2994,4.3086,84000.0
2011-09-16 10:40:00,4.67,4.68,4.63,4.63,237600.0,4.3086,4.3178,4.2717,4.2717,237600.0
2011-09-16 10:50:00,4.65,4.65,4.6,4.63,208800.0,4.2902,4.2902,4.244,4.2717,208800.0
2011-09-16 11:00:00,4.65,4.65,4.63,4.64,105600.0,4.2902,4.2902,4.2717,4.2809,105600.0
2011-09-16 11:10:00,4.66,4.67,4.65,4.65,136800.0,4.2994,4.3086,4.2902,4.2902,136800.0
2011-09-16 11:20:00,4.63,4.63,4.63,4.63,9600.0,4.2717,4.2717,4.2717,4.2717,9600.0
2011-09-16 11:30:00,4.62,4.66,4.62,4.66,9600.0,4.2625,4.2994,4.2625,4.2994,9600.0
2011-09-16 11:40:00,4.65,4.67,4.65,4.67,36000.0,4.2902,4.3086,4.2902,4.3086,36000.0
2011-09-16 11:50:00,4.69,4.69,4.69,4.69,7200.0,4.3271,4.3271,4.3271,4.3271,7200.0
2011-09-16 12:00:00,4.69,4.7,4.68,4.7,40800.0,4.3271,4.3363,4.3178,4.3363,40800.0
2011-09-16 12:10:00,4.7,4.7,4.69,4.7,21600.0,4.3363,4.3363,4.3271,4.3363,21600.0
2011-09-16 12:20:00,4.71,4.71,4.7,4.7,64800.0,4.3455,4.3455,4.3363,4.3363,64800.0
2011-09-16 12:30:00,4.7,4.73,4.7,4.73,28800.0,4.3363,4.364,4.3363,4.364,28800.0
2011-09-16 12:40:00,4.73,4.75,4.72,4.75,52800.0,4.364,4.3824,4.3547,4.3824,52800.0
2011-09-16 12:50:00,4.73,4.73,4.73,4.73,21600.0,4.364,4.364,4.364,4.364,21600.0
2011-09-16 13:00:00,4.72,4.72,4.7,4.7,124800.0,4.3547,4.3547,4.3363,4.3363,124800.0
2011-09-16 13:10:00,4.7,4.7,4.7,4.7,9600.0,4.3363,4.3363,4.3363,4.3363,9600.0
2011-09-16 13:20:00,4.7,4.7,4.7,4.7,12000.0,4.3363,4.3363,4.3363,4.3363,12000.0
2011-09-16 13:30:00,4.71,4.71,4.67,4.67,9600.0,4.3455,4.3455,4.3086,4.3086,9600.0
2011-09-16 13:40:00,4.69,4.69,4.68,4.68,40800.0,4.3271,4.3271,4.3178,4.3178,40800.0
2011-09-16 13:50:00,4.68,4.69,4.68,4.69,36000.0,4.3178,4.3271,4.3178,4.3271,36000.0
2011-09-16 14:00:00,4.69,4.69,4.69,4.69,2400.0,4.3271,4.3271,4.3271,4.3271,2400.0
2011-09-16 14:10:00,4.69,4.69,4.69,4.69,0.0,4.3271,4.3271,4.3271,4.3271,0.0
2011-09-16 14:20:00,4.7,4.7,4.7,4.7,4800.0,4.3363,4.3363,4.3363,4.3363,4800.0
2011-09-16 14:30:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:40:00,4.7,4.7,4.7,4.7,0.0,4.3363,4.3363,4.3363,4.3363,0.0
2011-09-16 14:50:00,4.72,4.73,4.72,4.73,19200.0,4.3547,4.364,4.3547,4.364,19200.0
2011-09-16 15:00:00,4.72,4.72,4.69,4.69,50400.0,4.3547,4.3547,4.3271,4.3271,50400.0
2011-09-16 15:10:00,4.7,4.71,4.7,4.7,132000.0,4.3363,4.3455,4.3363,4.3363,132000.0
2011-09-16 15:20:00,4.7,4.7,4.68,4.69,38400.0,4.3363,4.3363,4.3178,4.3271,38400.0
2011-09-16 15:30:00,4.68,4.69,4.68,4.68,60000.0,4.3178,4.3271,4.3178,4.3178,60000.0
2011-09-16 15:40:00,4.68,4.73,4.68,4.72,314400.0,4.3178,4.364,4.3178,4.3547,314400.0
2011-09-16 15:50:00,4.72,4.74,4.71,4.72,470400.0,4.3547,4.3732,4.3455,4.3547,470400.0
2011-09-19 09:30:00,4.51,4.53,4.48,4.49,204000.0,4.161,4.1794,4.1333,4.1425,204000.0
2011-09-19 09:40:00,4.48,4.48,4.44,4.44,76800.0,4.1333,4.1333,4.0964,4.0964,76800.0
2011-09-19 09:50:00,4.43,4.45,4.43,4.43,136800.0,4.0872,4.1056,4.0872,4.0872,136800.0
2011-09-19 10:00:00,4.44,4.47,4.44,4.46,84000.0,4.0964,4.1241,4.0964,4.1149,84000.0
2011-09-19 10:10:00,4.42,4.43,4.42,4.42,28800.0,4.078,4.0872,4.078,4.078,28800.0
2011-09-19 10:20:00,4.42,4.44,4.42,4.43,72000.0,4.078,4.0964,4.078,4.0872,72000.0
2011-09-19 10:30:00,4.46,4.46,4.44,4.44,9600.0,4.1149,4.1149,4.0964,4.0964,9600.0
2011-09-19 10:40:00,4.43,4.45,4.43,4.45,48000.0,4.0872,4.1056,4.0872,4.1056,48000.0
2011-09-19 10:50:00,4.45,4.45,4.45,4.45,4800.0,4.1056,4.1056,4.1056,4.1056,4800.0
2011-09-19 11:00:00,4.44,4.47,4.44,4.47,19200.0,4.0964,4.1241,4.0964,4.1241,19200.0
2011-09-19 11:10:00,4.47,4.47,4.46,4.46,88800.0,4.1241,4.1241,4.1149,4.1149,88800.0
2011-09-19 11:20:00,4.48,4.49,4.47,4.48,69600.0,4.1333,4.1425,4.1241,4.1333,69600.0
2011-09-19 11:30:00,4.46,4.48,4.46,4.48,64800.0,4.1149,4.1333,4.1149,4.1333,64800.0
2011-09-19 11:40:00,4.49,4.52,4.49,4.52,57600.0,4.1425,4.1702,4.1425,4.1702,57600.0
2011-09-19 11:50:00,4.51,4.51,4.5,4.5,132000.0,4.161,4.161,4.1518,4.1518,132000.0
2011-09-19 12:00:00,4.5,4.51,4.5,4.5,86400.0,4.1518,4.161,4.1518,4.1518,86400.0
2011-09-19 12:10:00,4.49,4.5,4.48,4.48,24000.0,4.1425,4.1518,4.1333,4.1333,24000.0
2011-09-19 12:20:00,4.48,4.48,4.47,4.47,72000.0,4.1333,4.1333,4.1241,4.1241,72000.0
2011-09-19 12:30:00,4.47,4.47,4.47,4.47,28800.0,4.1241,4.1241,4.1241,4.1241,28800.0
2011-09-19 12:40:00,4.47,4.47,4.46,4.46,36000.0,4.1241,4.1241,4.1149,4.1149,36000.0
2011-09-19 12:50:00,4.46,4.46,4.45,4.46,14400.0,4.1149,4.1149,4.1056,4.1149,14400.0
2011-09-19 13:00:00,4.45,4.46,4.44,4.46,84000.0,4.1056,4.1149,4.0964,4.1149,84000.0
2011-09-19 13:10:00,4.45,4.45,4.45,4.45,7200.0,4.1056,4.1056,4.1056,4.1056,7200.0
2011-09-19 13:20:00,4.45,4.45,4.45,4.45,9600.0,4.1056,4.1056,4.1056,4.1056,9600.0
2011-09-19 13:30:00,4.46,4.46,4.45,4.45,31200.0,4.1149,4.1149,4.1056,4.1056,31200.0
2011-09-19 13:40:00,4.47,4.47,4.47,4.47,26400.0,4.1241,4.1241,4.1241,4.1241,26400.0
2011-09-19 13:50:00,4.47,4.47,4.46,4.47,14400.0,4.1241,4.1241,4.1149,4.1241,14400.0
2011-09-19 14:00:00,4.48,4.48,4.48,4.48,48000.0,4.1333,4.1333,4.1333,4.1333,48000.0
2011-09-19 14:10:00,4.47,4.5,4.47,4.5,129600.0,4.1241,4.1518,4.1241,4.1518,129600.0
2011-09-19 14:20:00,4.49,4.49,4.49,4.49,7200.0,4.1425,4.1425,4.1425,4.1425,7200.0
2011-09-19 14:30:00,4.5,4.51,4.49,4.51,28800.0,4.1518,4.161,4.1425,4.161,28800.0
2011-09-19 14:40:00,4.52,4.53,4.51,4.51,24000.0,4.1702,4.1794,4.161,4.161,24000.0
2011-09-19 14:50:00,4.54,4.54,4.54,4.54,12000.0,4.1887,4.1887,4.1887,4.1887,12000.0
2011-09-19 15:00:00,4.5,4.5,4.5,4.5,16800.0,4.1518,4.1518,4.1518,4.1518,16800.0
2011-09-19 15:10:00,4.49,4.58,4.49,4.56,160800.0,4.1425,4.2256,4.1425,4.2071,160800.0
2011-09-19 15:20:00,4.57,4.61,4.57,4.61,340800.0,4.2163,4.2533,4.2163,4.2533,340800.0
2011-09-19 15:30:00,4.61,4.65,4.61,4.65,105600.0,4.2533,4.2902,4.2533,4.2902,105600.0
2011-09-19 15:40:00,4.63,4.64,4.6,4.61,160800.0,4.2717,4.2809,4.244,4.2533,160800.0
2011-09-19 15:50:00,4.62,4.63,4.59,4.59,184800.0,4.2625,4.2717,4.2348,4.2348,184800.0
2011-09-20 09:30:00,4.64,4.67,4.61,4.61,1236000.0,4.2809,4.3086,4.2533,4.2533,1236000.0
2011-09-20 09:40:00,4.61,4.61,4.58,4.6,182400.0,4.2533,4.2533,4.2256,4.244,182400.0
2011-09-20 09:50:00,4.58,4.59,4.56,4.59,170400.0,4.2256,4.2348,4.2071,4.2348,170400.0
2011-09-20 10:00:00,4.59,4.62,4.59,4.62,26400.0,4.2348,4.2625,4.2348,4.2625,26400.0
2011-09-20 10:10:00,4.58,4.62,4.58,4.62,40800.0,4.2256,4.2625,4.2256,4.2625,40800.0
2011-09-20 10:20:00,4.63,4.66,4.63,4.66,14400.0,4.2717,4.2994,4.2717,4.2994,14400.0
2011-09-20 10:30:00,4.65,4.69,4.65,4.69,201600.0,4.2902,4.3271,4.2902,4.3271,201600.0
2011-09-20 10:40:00,4.7,4.7,4.69,4.7,26400.0,4.3363,4.3363,4.3271,4.3363,26400.0
2011-09-20 10:50:00,4.71,4.71,4.69,4.7,76800.0,4.3455,4.3455,4.3271,4.3363,76800.0
2011-09-20 11:00:00,4.74,4.75,4.74,4.75,60000.0,4.3732,4.3824,4.3732,4.3824,60000.0
2011-09-20 11:10:00,4.75,4.76,4.74,4.75,93600.0,4.3824,4.3916,4.3732,4.3824,93600.0
2011-09-20 11:20:00,4.74,4.74,4.74,4.74,88800.0,4.3732,4.3732,4.3732,4.3732,88800.0
2011-09-20 11:30:00,4.73,4.73,4.73,4.73,12000.0,4.364,4.364,4.364,4.364,12000.0
2011-09-20 11:40:00,4.73,4.74,4.72,4.74,165600.0,4.364,4.3732,4.3547,4.3732,165600.0
2011-09-20 11:50:00,4.74,4.76,4.74,4.76,31200.0,4.3732,4.3916,4.3732,4.3916,31200.0
2011-09-20 12:00:00,4.74,4.74,4.71,4.71,57600.0,4.3732,4.3732,4.3455,4.3455,57600.0
2011-09-20 12:10:00,4.71,4.71,4.71,4.71,9600.0,4.3455,4.3455,4.3455,4.3455,9600.0
2011-09-20 12:20:00,4.73,4.73,4.73,4.73,4800.0,4.364,4.364,4.364,4.364,4800.0
2011-09-20 12:30:00,4.72,4.72,4.72,4.72,7200.0,4.3547,4.3547,4.3547,4.3547,7200.0
2011-09-20 12:40:00,4.72,4.72,4.72,4.72,2400.0,4.3547,4.3547,4.3547,4.3547,2400.0
2011-09-20 12:50:00,4.73,4.75,4.73,4.75,21600.0,4.364,4.3824,4.364,4.3824,21600.0
2011-09-20 13:00:00,4.76,4.76,4.76,4.76,12000.0,4.3916,4.3916,4.3916,4.3916,12000.0
2011-09-20 13:10:00,4.75,4.76,4.75,4.75,48000.0,4.3824,4.3916,4.3824,4.3824,48000.0
2011-09-20 13:20:00,4.75,4.75,4.75,4.75,0.0,4.3824,4.3824,4.3824,4.3824,0.0
2011-09-20 13:30:00,4.75,4.76,4.75,4.75,148800.0,4.3824,4.3916,4.3824,4.3824,148800.0
2011-09-20 13:40:00,4.74,4.75,4.72,4.74,134400.0,4.3732,4.3824,4.3547,4.3732,134400.0
2011-09-20 13:50:00,4.74,4.75,4.73,4.74,45600.0,4.3732,4.3824,4.364,4.3732,45600.0
2011-09-20 14:00:00,4.73,4.75,4.73,4.75,14400.0,4.364,4.3824,4.364,4.3824,14400.0
2011-09-20 14:10:00,4.76,4.77,4.76,4.77,230400.0,4.3916,4.4009,4.3916,4.4009,230400.0
2011-09-20 14:20:00,4.76,4.76,4.76,4.76,7200.0,4.3916,4.3916,4.3916,4.3916,7200.0
2011-09-20 14:30:00,4.74,4.74,4.74,4.74,7200.0,4.3732,4.3732,4.3732,4.3732,7200.0
2011-09-20 14:40:00,4.73,4.73,4.71,4.72,31200.0,4.364,4.364,4.3455,4.3547,31200.0
2011-09-20 14:50:00,4.72,4.73,4.72,4.72,26400.0,4.3547,4.364,4.3547,4.3547,26400.0
2011-09-20 15:00:00,4.7,4.7,4.67,4.67,38400.0,4.3363,4.3363,4.3086,4.3086,38400.0
2011-09-20 15:10:00,4.68,4.68,4.67,4.67,33600.0,4.3178,4.3178,4.3086,4.3086,33600.0
2011-09-20 15:20:00,4.66,4.66,4.65,4.66,36000.0,4.2994,4.2994,4.2902,4.2994,36000.0
2011-09-20 15:30:00,4.66,4.66,4.65,4.66,62400.0,4.2994,4.2994,4.2902,4.2994,62400.0
2011-09-20 15:40:00,4.67,4.67,4.61,4.61,38400.0,4.3086,4.3086,4.2533,4.2533,38400.0
2011-09-20 15:50:00,4.62,4.62,4.6,4.61,256800.0,4.2625,4.2625,4.244,4.2533,256800.0
2011-09-21 09:30:00,4.6,4.63,4.58,4.62,583200.0,4.248,4.2757,4.2295,4.2665,583200.0
2011-09-21 09:40:00,4.62,4.62,4.58,4.59,244800.0,4.2665,4.2665,4.2295,4.2388,244800.0
2011-09-21 09:50:00,4.59,4.62,4.58,4.62,170400.0,4.2388,4.2665,4.2295,4.2665,170400.0
2011-09-21 10:00:00,4.62,4.64,4.61,4.61,60000.0,4.2665,4.2849,4.2572,4.2572,60000.0
2011-09-21 10:10:00,4.6,4.61,4.59,4.61,79200.0,4.248,4.2572,4.2388,4.2572,79200.0
2011-09-21 10:20:00,4.59,4.6,4.58,4.6,67200.0,4.2388,4.248,4.2295,4.248,67200.0
2011-09-21 10:30:00,4.6,4.6,4.57,4.57,48000.0,4.248,4.248,4.2203,4.2203,48000.0
2011-09-21 10:40:00,4.56,4.56,4.56,4.56,7200.0,4.2111,4.2111,4.2111,4.2111,7200.0
2011-09-21 10:50:00,4.54,4.54,4.54,4.54,7200.0,4.1926,4.1926,4.1926,4.1926,7200.0
2011-09-21 11:00:00,4.55,4.55,4.54,4.54,16800.0,4.2018,4.2018,4.1926,4.1926,16800.0
2011-09-21 11:10:00,4.54,4.54,4.51,4.52,163200.0,4.1926,4.1926,4.1649,4.1741,163200.0
2011-09-21 11:20:00,4.52,4.52,4.5,4.51,43200.0,4.1741,4.1741,4.1557,4.1649,43200.0
2011-09-21 11:30:00,4.51,4.51,4.51,4.51,0.0,4.1649,4.1649,4.1649,4.1649,0.0
2011-09-21 11:40:00,4.55,4.55,4.55,4.55,12000.0,4.2018,4.2018,4.2018,4.2018,12000.0
2011-09-21 11:50:00,4.54,4.54,4.54,4.54,9600.0,4.1926,4.1926,4.1926,4.1926,9600.0
2011-09-21 12:00:00,4.55,4.55,4.54,4.54,9600.0,4.2018,4.2018,4.1926,4.1926,9600.0
2011-09-21 12:10:00,4.54,4.55,4.53,4.55,48000.0,4.1926,4.2018,4.1834,4.2018,48000.0
2011-09-21 12:20:00,4.55,4.55,4.51,4.52,105600.0,4.2018,4.2018,4.1649,4.1741,105600.0
2011-09-21 12:30:00,4.53,4.55,4.53,4.55,21600.0,4.1834,4.2018,4.1834,4.2018,21600.0
2011-09-21 12:40:00,4.55,4.55,4.53,4.53,26400.0,4.2018,4.2018,4.1834,4.1834,26400.0
2011-09-21 12:50:00,4.52,4.54,4.51,4.54,36000.0,4.1741,4.1926,4.1649,4.1926,36000.0
2011-09-21 13:00:00,4.54,4.56,4.53,4.56,31200.0,4.1926,4.2111,4.1834,4.2111,31200.0
2011-09-21 13:10:00,4.56,4.56,4.55,4.55,19200.0,4.2111,4.2111,4.2018,4.2018,19200.0
2011-09-21 13:20:00,4.55,4.56,4.55,4.56,14400.0,4.2018,4.2111,4.2018,4.2111,14400.0
2011-09-21 13:30:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:40:00,4.56,4.56,4.56,4.56,0.0,4.2111,4.2111,4.2111,4.2111,0.0
2011-09-21 13:50:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-09-21 14:00:00,4.56,4.56,4.55,4.56,141600.0,4.2111,4.2111,4.2018,4.2111,141600.0
2011-09-21 14:10:00,4.56,4.6,4.55,4.6,211200.0,4.2111,4.248,4.2018,4.248,211200.0
2011-09-21 14:20:00,4.6,4.65,4.47,4.54,307200.0,4.248,4.2942,4.128,4.1926,307200.0
2011-09-21 14:30:00,4.53,4.55,4.4,4.45,244800.0,4.1834,4.2018,4.0633,4.1095,244800.0
2011-09-21 14:40:00,4.43,4.46,4.42,4.45,88800.0,4.091,4.1187,4.0818,4.1095,88800.0
2011-09-21 14:50:00,4.48,4.48,4.45,4.45,348000.0,4.1372,4.1372,4.1095,4.1095,348000.0
2011-09-21 15:00:00,4.45,4.51,4.45,4.48,158400.0,4.1095,4.1649,4.1095,4.1372,158400.0
2011-09-21 15:10:00,4.51,4.52,4.48,4.49,160800.0,4.1649,4.1741,4.1372,4.1464,160800.0
2011-09-21 15:20:00,4.5,4.5,4.43,4.43,160800.0,4.1557,4.1557,4.091,4.091,160800.0
2011-09-21 15:30:00,4.44,4.44,4.34,4.35,314400.0,4.1002,4.1002,4.0079,4.0171,314400.0
2011-09-21 15:40:00,4.33,4.36,4.32,4.33,398400.0,3.9987,4.0264,3.9894,3.9987,398400.0
2011-09-21 15:50:00,4.31,4.31,4.24,4.24,523200.0,3.9802,3.9802,3.9156,3.9156,523200.0
2011-09-22 09:30:00,3.89,3.92,3.88,3.91,1329600.0,3.5923,3.62,3.5831,3.6108,1329600.0
2011-09-22 09:40:00,3.91,3.93,3.84,3.86,962400.0,3.6108,3.6293,3.5462,3.5646,962400.0
2011-09-22 09:50:00,3.84,3.86,3.82,3.82,484800.0,3.5462,3.5646,3.5277,3.5277,484800.0
2011-09-22 10:00:00,3.85,3.91,3.84,3.91,441600.0,3.5554,3.6108,3.5462,3.6108,441600.0
2011-09-22 10:10:00,3.9,3.92,3.88,3.91,362400.0,3.6016,3.62,3.5831,3.6108,362400.0
2011-09-22 10:20:00,3.95,3.96,3.88,3.9,417600.0,3.6477,3.657,3.5831,3.6016,417600.0
2011-09-22 10:30:00,3.9,3.93,3.88,3.88,350400.0,3.6016,3.6293,3.5831,3.5831,350400.0
2011-09-22 10:40:00,3.89,3.93,3.88,3.91,420000.0,3.5923,3.6293,3.5831,3.6108,420000.0
2011-09-22 10:50:00,3.88,3.89,3.85,3.85,273600.0,3.5831,3.5923,3.5554,3.5554,273600.0
2011-09-22 11:00:00,3.86,3.87,3.84,3.84,422400.0,3.5646,3.5739,3.5462,3.5462,422400.0
2011-09-22 11:10:00,3.85,3.86,3.82,3.84,319200.0,3.5554,3.5646,3.5277,3.5462,319200.0
2011-09-22 11:20:00,3.84,3.85,3.82,3.82,288000.0,3.5462,3.5554,3.5277,3.5277,288000.0
2011-09-22 11:30:00,3.82,3.87,3.82,3.86,494400.0,3.5277,3.5739,3.5277,3.5646,494400.0
2011-09-22 11:40:00,3.83,3.85,3.82,3.83,206400.0,3.5369,3.5554,3.5277,3.5369,206400.0
2011-09-22 11:50:00,3.83,3.85,3.8,3.8,216000.0,3.5369,3.5554,3.5092,3.5092,216000.0
2011-09-22 12:00:00,3.8,3.81,3.76,3.77,148800.0,3.5092,3.5185,3.4723,3.4815,148800.0
2011-09-22 12:10:00,3.78,3.78,3.75,3.77,422400.0,3.4908,3.4908,3.463,3.4815,422400.0
2011-09-22 12:20:00,3.77,3.79,3.76,3.78,254400.0,3.4815,3.5,3.4723,3.4908,254400.0
2011-09-22 12:30:00,3.79,3.8,3.78,3.79,67200.0,3.5,3.5092,3.4908,3.5,67200.0
2011-09-22 12:40:00,3.81,3.82,3.8,3.82,158400.0,3.5185,3.5277,3.5092,3.5277,158400.0
2011-09-22 12:50:00,3.83,3.84,3.82,3.84,55200.0,3.5369,3.5462,3.5277,3.5462,55200.0
2011-09-22 13:00:00,3.84,3.84,3.8,3.8,266400.0,3.5462,3.5462,3.5092,3.5092,266400.0
2011-09-22 13:10:00,3.8,3.81,3.78,3.78,112800.0,3.5092,3.5185,3.4908,3.4908,112800.0
2011-09-22 13:20:00,3.78,3.78,3.75,3.77,352800.0,3.4908,3.4908,3.463,3.4815,352800.0
2011-09-22 13:30:00,3.76,3.78,3.74,3.74,338400.0,3.4723,3.4908,3.4538,3.4538,338400.0
2011-09-22 13:40:00,3.75,3.78,3.74,3.75,93600.0,3.463,3.4908,3.4538,3.463,93600.0
2011-09-22 13:50:00,3.75,3.75,3.71,3.71,170400.0,3.463,3.463,3.4261,3.4261,170400.0
2011-09-22 14:00:00,3.72,3.74,3.7,3.74,136800.0,3.4353,3.4538,3.4169,3.4538,136800.0
2011-09-22 14:10:00,3.73,3.75,3.71,3.72,153600.0,3.4446,3.463,3.4261,3.4353,153600.0
2011-09-22 14:20:00,3.72,3.85,3.72,3.8,602400.0,3.4353,3.5554,3.4353,3.5092,602400.0
2011-09-22 14:30:00,3.79,3.79,3.73,3.74,326400.0,3.5,3.5,3.4446,3.4538,326400.0
2011-09-22 14:40:00,3.74,3.79,3.74,3.78,148800.0,3.4538,3.5,3.4538,3.4908,148800.0
2011-09-22 14:50:00,3.77,3.78,3.72,3.72,108000.0,3.4815,3.4908,3.4353,3.4353,108000.0
2011-09-22 15:00:00,3.71,3.72,3.69,3.71,201600.0,3.4261,3.4353,3.4076,3.4261,201600.0
2011-09-22 15:10:00,3.73,3.74,3.71,3.71,139200.0,3.4446,3.4538,3.4261,3.4261,139200.0
2011-09-22 15:20:00,3.69,3.7,3.65,3.7,355200.0,3.4076,3.4169,3.3707,3.4169,355200.0
2011-09-22 15:30:00,3.69,3.75,3.69,3.73,333600.0,3.4076,3.463,3.4076,3.4446,333600.0
2011-09-22 15:40:00,3.76,3.82,3.72,3.82,645600.0,3.4723,3.5277,3.4353,3.5277,645600.0
2011-09-22 15:50:00,3.8,3.85,3.76,3.81,900000.0,3.5092,3.5554,3.4723,3.5185,900000.0
2011-09-23 09:30:00,3.74,3.78,3.71,3.74,321600.0,3.4538,3.4908,3.4261,3.4538,321600.0
2011-09-23 09:40:00,3.73,3.8,3.73,3.77,88800.0,3.4446,3.5092,3.4446,3.4815,88800.0
2011-09-23 09:50:00,3.77,3.82,3.76,3.82,132000.0,3.4815,3.5277,3.4723,3.5277,132000.0
2011-09-23 10:00:00,3.8,3.8,3.75,3.76,302400.0,3.5092,3.5092,3.463,3.4723,302400.0
2011-09-23 10:10:00,3.77,3.78,3.71,3.72,79200.0,3.4815,3.4908,3.4261,3.4353,79200.0
2011-09-23 10:20:00,3.72,3.75,3.7,3.75,110400.0,3.4353,3.463,3.4169,3.463,110400.0
2011-09-23 10:30:00,3.77,3.78,3.76,3.78,31200.0,3.4815,3.4908,3.4723,3.4908,31200.0
2011-09-23 10:40:00,3.77,3.82,3.75,3.82,340800.0,3.4815,3.5277,3.463,3.5277,340800.0
2011-09-23 10:50:00,3.82,3.83,3.82,3.82,132000.0,3.5277,3.5369,3.5277,3.5277,132000.0
2011-09-23 11:00:00,3.81,3.84,3.8,3.84,141600.0,3.5185,3.5462,3.5092,3.5462,141600.0
2011-09-23 11:10:00,3.84,3.84,3.82,3.83,108000.0,3.5462,3.5462,3.5277,3.5369,108000.0
2011-09-23 11:20:00,3.85,3.86,3.83,3.84,201600.0,3.5554,3.5646,3.5369,3.5462,201600.0
2011-09-23 11:30:00,3.83,3.83,3.81,3.81,67200.0,3.5369,3.5369,3.5185,3.5185,67200.0
2011-09-23 11:40:00,3.81,3.82,3.8,3.8,40800.0,3.5185,3.5277,3.5092,3.5092,40800.0
2011-09-23 11:50:00,3.79,3.79,3.79,3.79,7200.0,3.5,3.5,3.5,3.5,7200.0
2011-09-23 12:00:00,3.81,3.83,3.8,3.82,21600.0,3.5185,3.5369,3.5092,3.5277,21600.0
2011-09-23 12:10:00,3.82,3.83,3.82,3.83,24000.0,3.5277,3.5369,3.5277,3.5369,24000.0
2011-09-23 12:20:00,3.83,3.83,3.79,3.79,50400.0,3.5369,3.5369,3.5,3.5,50400.0
2011-09-23 12:30:00,3.81,3.81,3.8,3.8,9600.0,3.5185,3.5185,3.5092,3.5092,9600.0
2011-09-23 12:40:00,3.79,3.8,3.76,3.8,228000.0,3.5,3.5092,3.4723,3.5092,228000.0
2011-09-23 12:50:00,3.8,3.84,3.79,3.79,108000.0,3.5092,3.5462,3.5,3.5,108000.0
2011-09-23 13:00:00,3.79,3.8,3.75,3.75,105600.0,3.5,3.5092,3.463,3.463,105600.0
2011-09-23 13:10:00,3.76,3.79,3.76,3.78,352800.0,3.4723,3.5,3.4723,3.4908,352800.0
2011-09-23 13:20:00,3.79,3.79,3.78,3.78,21600.0,3.5,3.5,3.4908,3.4908,21600.0
2011-09-23 13:30:00,3.8,3.82,3.8,3.82,220800.0,3.5092,3.5277,3.5092,3.5277,220800.0
2011-09-23 13:40:00,3.82,3.85,3.82,3.85,208800.0,3.5277,3.5554,3.5277,3.5554,208800.0
2011-09-23 13:50:00,3.87,3.87,3.85,3.87,249600.0,3.5739,3.5739,3.5554,3.5739,249600.0
2011-09-23 14:00:00,3.86,3.88,3.85,3.85,86400.0,3.5646,3.5831,3.5554,3.5554,86400.0
2011-09-23 14:10:00,3.84,3.84,3.82,3.83,170400.0,3.5462,3.5462,3.5277,3.5369,170400.0
2011-09-23 14:20:00,3.83,3.83,3.8,3.8,100800.0,3.5369,3.5369,3.5092,3.5092,100800.0
2011-09-23 14:30:00,3.8,3.81,3.8,3.81,124800.0,3.5092,3.5185,3.5092,3.5185,124800.0
2011-09-23 14:40:00,3.82,3.82,3.78,3.78,79200.0,3.5277,3.5277,3.4908,3.4908,79200.0
2011-09-23 14:50:00,3.77,3.78,3.76,3.78,163200.0,3.4815,3.4908,3.4723,3.4908,163200.0
2011-09-23 15:00:00,3.79,3.8,3.78,3.78,12000.0,3.5,3.5092,3.4908,3.4908,12000.0
2011-09-23 15:10:00,3.8,3.83,3.8,3.83,93600.0,3.5092,3.5369,3.5092,3.5369,93600.0
2011-09-23 15:20:00,3.82,3.85,3.81,3.85,136800.0,3.5277,3.5554,3.5185,3.5554,136800.0
2011-09-23 15:30:00,3.85,3.86,3.84,3.85,40800.0,3.5554,3.5646,3.5462,3.5554,40800.0
2011-09-23 15:40:00,3.86,3.86,3.81,3.81,220800.0,3.5646,3.5646,3.5185,3.5185,220800.0
2011-09-23 15:50:00,3.8,3.85,3.8,3.84,362400.0,3.5092,3.5554,3.5092,3.5462,362400.0
2011-09-26 09:30:00,3.93,3.97,3.91,3.91,571200.0,3.6293,3.6662,3.6108,3.6108,571200.0
2011-09-26 09:40:00,3.92,3.97,3.92,3.97,319200.0,3.62,3.6662,3.62,3.6662,319200.0
2011-09-26 09:50:00,3.96,3.96,3.87,3.87,266400.0,3.657,3.657,3.5739,3.5739,266400.0
2011-09-26 10:00:00,3.88,3.91,3.88,3.88,165600.0,3.5831,3.6108,3.5831,3.5831,165600.0
2011-09-26 10:10:00,3.87,3.88,3.85,3.87,213600.0,3.5739,3.5831,3.5554,3.5739,213600.0
2011-09-26 10:20:00,3.87,3.91,3.87,3.9,88800.0,3.5739,3.6108,3.5739,3.6016,88800.0
2011-09-26 10:30:00,3.9,3.91,3.85,3.86,160800.0,3.6016,3.6108,3.5554,3.5646,160800.0
2011-09-26 10:40:00,3.86,3.9,3.86,3.87,204000.0,3.5646,3.6016,3.5646,3.5739,204000.0
2011-09-26 10:50:00,3.88,3.93,3.88,3.93,160800.0,3.5831,3.6293,3.5831,3.6293,160800.0
2011-09-26 11:00:00,3.94,3.96,3.92,3.96,331200.0,3.6385,3.657,3.62,3.657,331200.0
2011-09-26 11:10:00,3.96,3.98,3.95,3.98,276000.0,3.657,3.6754,3.6477,3.6754,276000.0
2011-09-26 11:20:00,3.97,3.99,3.96,3.98,165600.0,3.6662,3.6847,3.657,3.6754,165600.0
2011-09-26 11:30:00,3.98,3.98,3.97,3.97,264000.0,3.6754,3.6754,3.6662,3.6662,264000.0
2011-09-26 11:40:00,4.0,4.03,4.0,4.02,146400.0,3.6939,3.7216,3.6939,3.7124,146400.0
2011-09-26 11:50:00,4.01,4.03,4.0,4.03,170400.0,3.7032,3.7216,3.6939,3.7216,170400.0
2011-09-26 12:00:00,4.02,4.02,4.0,4.0,84000.0,3.7124,3.7124,3.6939,3.6939,84000.0
2011-09-26 12:10:00,4.0,4.0,3.99,4.0,153600.0,3.6939,3.6939,3.6847,3.6939,153600.0
2011-09-26 12:20:00,4.01,4.02,3.99,3.99,247200.0,3.7032,3.7124,3.6847,3.6847,247200.0
2011-09-26 12:30:00,3.99,4.0,3.99,4.0,9600.0,3.6847,3.6939,3.6847,3.6939,9600.0
2011-09-26 12:40:00,4.0,4.0,3.95,3.95,93600.0,3.6939,3.6939,3.6477,3.6477,93600.0
2011-09-26 12:50:00,3.96,3.96,3.95,3.95,129600.0,3.657,3.657,3.6477,3.6477,129600.0
2011-09-26 13:00:00,3.94,3.95,3.93,3.94,165600.0,3.6385,3.6477,3.6293,3.6385,165600.0
2011-09-26 13:10:00,3.94,3.94,3.92,3.93,108000.0,3.6385,3.6385,3.62,3.6293,108000.0
2011-09-26 13:20:00,3.95,3.96,3.94,3.94,52800.0,3.6477,3.657,3.6385,3.6385,52800.0
2011-09-26 13:30:00,3.94,3.96,3.93,3.93,33600.0,3.6385,3.657,3.6293,3.6293,33600.0
2011-09-26 13:40:00,3.95,3.95,3.95,3.95,31200.0,3.6477,3.6477,3.6477,3.6477,31200.0
2011-09-26 13:50:00,3.96,3.97,3.95,3.97,108000.0,3.657,3.6662,3.6477,3.6662,108000.0
2011-09-26 14:00:00,3.98,4.03,3.98,4.0,441600.0,3.6754,3.7216,3.6754,3.6939,441600.0
2011-09-26 14:10:00,4.0,4.01,3.99,3.99,67200.0,3.6939,3.7032,3.6847,3.6847,67200.0
2011-09-26 14:20:00,4.0,4.01,4.0,4.0,98400.0,3.6939,3.7032,3.6939,3.6939,98400.0
2011-09-26 14:30:00,4.01,4.05,4.0,4.04,408000.0,3.7032,3.7401,3.6939,3.7309,408000.0
2011-09-26 14:40:00,4.05,4.05,4.03,4.04,336000.0,3.7401,3.7401,3.7216,3.7309,336000.0
2011-09-26 14:50:00,4.03,4.04,4.02,4.04,48000.0,3.7216,3.7309,3.7124,3.7309,48000.0
2011-09-26 15:00:00,4.05,4.07,4.05,4.05,139200.0,3.7401,3.7586,3.7401,3.7401,139200.0
2011-09-26 15:10:00,4.05,4.09,4.05,4.08,129600.0,3.7401,3.777,3.7401,3.7678,129600.0
2011-09-26 15:20:00,4.09,4.09,4.07,4.08,88800.0,3.777,3.777,3.7586,3.7678,88800.0
2011-09-26 15:30:00,4.08,4.09,4.07,4.09,244800.0,3.7678,3.777,3.7586,3.777,244800.0
2011-09-26 15:40:00,4.09,4.12,4.08,4.11,223200.0,3.777,3.8047,3.7678,3.7955,223200.0
2011-09-26 15:50:00,4.11,4.15,4.11,4.13,506400.0,3.7955,3.8324,3.7955,3.814,506400.0
2011-09-27 09:30:00,4.39,4.39,4.36,4.38,588000.0,4.0541,4.0541,4.0264,4.0448,588000.0
2011-09-27 09:40:00,4.38,4.39,4.35,4.38,530400.0,4.0448,4.0541,4.0171,4.0448,530400.0
2011-09-27 09:50:00,4.39,4.42,4.39,4.42,324000.0,4.0541,4.0818,4.0541,4.0818,324000.0
2011-09-27 10:00:00,4.43,4.43,4.37,4.4,204000.0,4.091,4.091,4.0356,4.0633,204000.0
2011-09-27 10:10:00,4.39,4.4,4.36,4.38,110400.0,4.0541,4.0633,4.0264,4.0448,110400.0
2011-09-27 10:20:00,4.38,4.42,4.37,4.41,129600.0,4.0448,4.0818,4.0356,4.0725,129600.0
2011-09-27 10:30:00,4.41,4.42,4.39,4.39,86400.0,4.0725,4.0818,4.0541,4.0541,86400.0
2011-09-27 10:40:00,4.39,4.42,4.39,4.42,72000.0,4.0541,4.0818,4.0541,4.0818,72000.0
2011-09-27 10:50:00,4.42,4.45,4.41,4.45,232800.0,4.0818,4.1095,4.0725,4.1095,232800.0
2011-09-27 11:00:00,4.45,4.45,4.43,4.44,38400.0,4.1095,4.1095,4.091,4.1002,38400.0
2011-09-27 11:10:00,4.42,4.43,4.42,4.43,33600.0,4.0818,4.091,4.0818,4.091,33600.0
2011-09-27 11:20:00,4.43,4.43,4.41,4.43,108000.0,4.091,4.091,4.0725,4.091,108000.0
2011-09-27 11:30:00,4.42,4.44,4.42,4.43,91200.0,4.0818,4.1002,4.0818,4.091,91200.0
2011-09-27 11:40:00,4.43,4.43,4.41,4.41,38400.0,4.091,4.091,4.0725,4.0725,38400.0
2011-09-27 11:50:00,4.41,4.43,4.41,4.42,249600.0,4.0725,4.091,4.0725,4.0818,249600.0
2011-09-27 12:00:00,4.43,4.45,4.43,4.45,91200.0,4.091,4.1095,4.091,4.1095,91200.0
2011-09-27 12:10:00,4.46,4.46,4.46,4.46,168000.0,4.1187,4.1187,4.1187,4.1187,168000.0
2011-09-27 12:20:00,4.46,4.46,4.44,4.44,79200.0,4.1187,4.1187,4.1002,4.1002,79200.0
2011-09-27 12:30:00,4.44,4.44,4.43,4.43,88800.0,4.1002,4.1002,4.091,4.091,88800.0
2011-09-27 12:40:00,4.42,4.43,4.41,4.42,86400.0,4.0818,4.091,4.0725,4.0818,86400.0
2011-09-27 12:50:00,4.43,4.44,4.43,4.44,26400.0,4.091,4.1002,4.091,4.1002,26400.0
2011-09-27 13:00:00,4.44,4.44,4.43,4.44,50400.0,4.1002,4.1002,4.091,4.1002,50400.0
2011-09-27 13:10:00,4.44,4.44,4.44,4.44,55200.0,4.1002,4.1002,4.1002,4.1002,55200.0
2011-09-27 13:20:00,4.45,4.45,4.45,4.45,4800.0,4.1095,4.1095,4.1095,4.1095,4800.0
2011-09-27 13:30:00,4.46,4.46,4.43,4.45,124800.0,4.1187,4.1187,4.091,4.1095,124800.0
2011-09-27 13:40:00,4.45,4.46,4.45,4.46,117600.0,4.1095,4.1187,4.1095,4.1187,117600.0
2011-09-27 13:50:00,4.46,4.48,4.46,4.47,158400.0,4.1187,4.1372,4.1187,4.128,158400.0
2011-09-27 14:00:00,4.48,4.48,4.48,4.48,48000.0,4.1372,4.1372,4.1372,4.1372,48000.0
2011-09-27 14:10:00,4.48,4.49,4.47,4.49,192000.0,4.1372,4.1464,4.128,4.1464,192000.0
2011-09-27 14:20:00,4.49,4.49,4.48,4.48,40800.0,4.1464,4.1464,4.1372,4.1372,40800.0
2011-09-27 14:30:00,4.48,4.49,4.47,4.47,52800.0,4.1372,4.1464,4.128,4.128,52800.0
2011-09-27 14:40:00,4.48,4.48,4.46,4.47,115200.0,4.1372,4.1372,4.1187,4.128,115200.0
2011-09-27 14:50:00,4.47,4.47,4.45,4.46,60000.0,4.128,4.128,4.1095,4.1187,60000.0
2011-09-27 15:00:00,4.45,4.45,4.4,4.42,225600.0,4.1095,4.1095,4.0633,4.0818,225600.0
2011-09-27 15:10:00,4.42,4.42,4.39,4.41,196800.0,4.0818,4.0818,4.0541,4.0725,196800.0
2011-09-27 15:20:00,4.38,4.39,4.34,4.36,328800.0,4.0448,4.0541,4.0079,4.0264,328800.0
2011-09-27 15:30:00,4.35,4.38,4.34,4.34,115200.0,4.0171,4.0448,4.0079,4.0079,115200.0
2011-09-27 15:40:00,4.34,4.34,4.26,4.26,458400.0,4.0079,4.0079,3.934,3.934,458400.0
2011-09-27 15:50:00,4.27,4.3,4.24,4.3,199200.0,3.9433,3.971,3.9156,3.971,199200.0
2011-09-28 09:30:00,4.35,4.39,4.34,4.38,220800.0,4.0171,4.0541,4.0079,4.0448,220800.0
2011-09-28 09:40:00,4.38,4.42,4.38,4.42,120000.0,4.0448,4.0818,4.0448,4.0818,120000.0
2011-09-28 09:50:00,4.43,4.44,4.43,4.43,79200.0,4.091,4.1002,4.091,4.091,79200.0
2011-09-28 10:00:00,4.42,4.42,4.4,4.4,60000.0,4.0818,4.0818,4.0633,4.0633,60000.0
2011-09-28 10:10:00,4.39,4.4,4.34,4.34,177600.0,4.0541,4.0633,4.0079,4.0079,177600.0
2011-09-28 10:20:00,4.33,4.34,4.32,4.34,108000.0,3.9987,4.0079,3.9894,4.0079,108000.0
2011-09-28 10:30:00,4.34,4.34,4.29,4.3,36000.0,4.0079,4.0079,3.9617,3.971,36000.0
2011-09-28 10:40:00,4.28,4.3,4.27,4.3,136800.0,3.9525,3.971,3.9433,3.971,136800.0
2011-09-28 10:50:00,4.3,4.33,4.3,4.31,88800.0,3.971,3.9987,3.971,3.9802,88800.0
2011-09-28 11:00:00,4.31,4.32,4.28,4.29,148800.0,3.9802,3.9894,3.9525,3.9617,148800.0
2011-09-28 11:10:00,4.29,4.33,4.29,4.33,52800.0,3.9617,3.9987,3.9617,3.9987,52800.0
2011-09-28 11:20:00,4.32,4.33,4.31,4.32,172800.0,3.9894,3.9987,3.9802,3.9894,172800.0
2011-09-28 11:30:00,4.33,4.37,4.31,4.37,74400.0,3.9987,4.0356,3.9802,4.0356,74400.0
2011-09-28 11:40:00,4.37,4.38,4.36,4.37,144000.0,4.0356,4.0448,4.0264,4.0356,144000.0
2011-09-28 11:50:00,4.39,4.39,4.38,4.39,33600.0,4.0541,4.0541,4.0448,4.0541,33600.0
2011-09-28 12:00:00,4.38,4.38,4.37,4.37,12000.0,4.0448,4.0448,4.0356,4.0356,12000.0
2011-09-28 12:10:00,4.34,4.34,4.33,4.33,9600.0,4.0079,4.0079,3.9987,3.9987,9600.0
2011-09-28 12:20:00,4.34,4.34,4.33,4.33,14400.0,4.0079,4.0079,3.9987,3.9987,14400.0
2011-09-28 12:30:00,4.34,4.34,4.32,4.32,43200.0,4.0079,4.0079,3.9894,3.9894,43200.0
2011-09-28 12:40:00,4.31,4.31,4.3,4.3,199200.0,3.9802,3.9802,3.971,3.971,199200.0
2011-09-28 12:50:00,4.3,4.33,4.3,4.33,14400.0,3.971,3.9987,3.971,3.9987,14400.0
2011-09-28 13:00:00,4.33,4.33,4.33,4.33,7200.0,3.9987,3.9987,3.9987,3.9987,7200.0
2011-09-28 13:10:00,4.29,4.3,4.29,4.29,21600.0,3.9617,3.971,3.9617,3.9617,21600.0
2011-09-28 13:20:00,4.28,4.28,4.27,4.27,26400.0,3.9525,3.9525,3.9433,3.9433,26400.0
2011-09-28 13:30:00,4.25,4.25,4.22,4.24,57600.0,3.9248,3.9248,3.8971,3.9156,57600.0
2011-09-28 13:40:00,4.24,4.25,4.23,4.23,19200.0,3.9156,3.9248,3.9063,3.9063,19200.0
2011-09-28 13:50:00,4.23,4.23,4.2,4.21,86400.0,3.9063,3.9063,3.8786,3.8878,86400.0
2011-09-28 14:00:00,4.2,4.21,4.17,4.19,84000.0,3.8786,3.8878,3.8509,3.8694,84000.0
2011-09-28 14:10:00,4.2,4.22,4.19,4.21,69600.0,3.8786,3.8971,3.8694,3.8878,69600.0
2011-09-28 14:20:00,4.21,4.22,4.21,4.22,14400.0,3.8878,3.8971,3.8878,3.8971,14400.0
2011-09-28 14:30:00,4.21,4.22,4.21,4.22,12000.0,3.8878,3.8971,3.8878,3.8971,12000.0
2011-09-28 14:40:00,4.22,4.23,4.21,4.21,26400.0,3.8971,3.9063,3.8878,3.8878,26400.0
2011-09-28 14:50:00,4.22,4.24,4.21,4.24,19200.0,3.8971,3.9156,3.8878,3.9156,19200.0
2011-09-28 15:00:00,4.25,4.26,4.25,4.26,14400.0,3.9248,3.934,3.9248,3.934,14400.0
2011-09-28 15:10:00,4.27,4.27,4.21,4.21,26400.0,3.9433,3.9433,3.8878,3.8878,26400.0
2011-09-28 15:20:00,4.21,4.22,4.19,4.2,62400.0,3.8878,3.8971,3.8694,3.8786,62400.0
2011-09-28 15:30:00,4.19,4.19,4.14,4.14,127200.0,3.8694,3.8694,3.8232,3.8232,127200.0
2011-09-28 15:40:00,4.14,4.15,4.09,4.09,60000.0,3.8232,3.8324,3.777,3.777,60000.0
2011-09-28 15:50:00,4.1,4.1,4.08,4.09,271200.0,3.7863,3.7863,3.7678,3.777,271200.0
2011-09-29 09:30:00,4.31,4.35,4.3,4.33,379200.0,3.9802,4.0171,3.971,3.9987,379200.0
2011-09-29 09:40:00,4.33,4.38,4.32,4.38,175200.0,3.9987,4.0448,3.9894,4.0448,175200.0
2011-09-29 09:50:00,4.37,4.38,4.35,4.35,314400.0,4.0356,4.0448,4.0171,4.0171,314400.0
2011-09-29 10:00:00,4.37,4.37,4.33,4.34,240000.0,4.0356,4.0356,3.9987,4.0079,240000.0
2011-09-29 10:10:00,4.33,4.35,4.32,4.33,120000.0,3.9987,4.0171,3.9894,3.9987,120000.0
2011-09-29 10:20:00,4.33,4.33,4.29,4.3,216000.0,3.9987,3.9987,3.9617,3.971,216000.0
2011-09-29 10:30:00,4.29,4.29,4.27,4.28,151200.0,3.9617,3.9617,3.9433,3.9525,151200.0
2011-09-29 10:40:00,4.27,4.29,4.22,4.24,230400.0,3.9433,3.9617,3.8971,3.9156,230400.0
2011-09-29 10:50:00,4.24,4.26,4.23,4.25,168000.0,3.9156,3.934,3.9063,3.9248,168000.0
2011-09-29 11:00:00,4.26,4.28,4.26,4.27,189600.0,3.934,3.9525,3.934,3.9433,189600.0
2011-09-29 11:10:00,4.27,4.28,4.25,4.26,21600.0,3.9433,3.9525,3.9248,3.934,21600.0
2011-09-29 11:20:00,4.26,4.28,4.24,4.28,120000.0,3.934,3.9525,3.9156,3.9525,120000.0
2011-09-29 11:30:00,4.28,4.3,4.28,4.29,204000.0,3.9525,3.971,3.9525,3.9617,204000.0
2011-09-29 11:40:00,4.27,4.31,4.27,4.3,268800.0,3.9433,3.9802,3.9433,3.971,268800.0
2011-09-29 11:50:00,4.31,4.31,4.29,4.29,12000.0,3.9802,3.9802,3.9617,3.9617,12000.0
2011-09-29 12:00:00,4.29,4.31,4.27,4.27,79200.0,3.9617,3.9802,3.9433,3.9433,79200.0
2011-09-29 12:10:00,4.28,4.28,4.28,4.28,26400.0,3.9525,3.9525,3.9525,3.9525,26400.0
2011-09-29 12:20:00,4.29,4.31,4.29,4.31,14400.0,3.9617,3.9802,3.9617,3.9802,14400.0
2011-09-29 12:30:00,4.28,4.28,4.24,4.24,33600.0,3.9525,3.9525,3.9156,3.9156,33600.0
2011-09-29 12:40:00,4.24,4.25,4.21,4.25,604800.0,3.9156,3.9248,3.8878,3.9248,604800.0
2011-09-29 12:50:00,4.25,4.27,4.24,4.24,163200.0,3.9248,3.9433,3.9156,3.9156,163200.0
2011-09-29 13:00:00,4.24,4.27,4.24,4.27,151200.0,3.9156,3.9433,3.9156,3.9433,151200.0
2011-09-29 13:10:00,4.27,4.27,4.27,4.27,38400.0,3.9433,3.9433,3.9433,3.9433,38400.0
2011-09-29 13:20:00,4.26,4.26,4.22,4.22,43200.0,3.934,3.934,3.8971,3.8971,43200.0
2011-09-29 13:30:00,4.23,4.23,4.17,4.17,105600.0,3.9063,3.9063,3.8509,3.8509,105600.0
2011-09-29 13:40:00,4.17,4.17,4.15,4.17,182400.0,3.8509,3.8509,3.8324,3.8509,182400.0
2011-09-29 13:50:00,4.17,4.19,4.16,4.19,26400.0,3.8509,3.8694,3.8417,3.8694,26400.0
2011-09-29 14:00:00,4.16,4.16,4.12,4.13,136800.0,3.8417,3.8417,3.8047,3.814,136800.0
2011-09-29 14:10:00,4.11,4.11,4.08,4.11,86400.0,3.7955,3.7955,3.7678,3.7955,86400.0
2011-09-29 14:20:00,4.11,4.14,4.1,4.13,172800.0,3.7955,3.8232,3.7863,3.814,172800.0
2011-09-29 14:30:00,4.12,4.14,4.1,4.13,93600.0,3.8047,3.8232,3.7863,3.814,93600.0
2011-09-29 14:40:00,4.13,4.14,4.07,4.08,184800.0,3.814,3.8232,3.7586,3.7678,184800.0
2011-09-29 14:50:00,4.09,4.11,4.06,4.11,57600.0,3.777,3.7955,3.7493,3.7955,57600.0
2011-09-29 15:00:00,4.1,4.1,4.05,4.06,259200.0,3.7863,3.7863,3.7401,3.7493,259200.0
2011-09-29 15:10:00,4.09,4.1,4.06,4.06,213600.0,3.777,3.7863,3.7493,3.7493,213600.0
2011-09-29 15:20:00,4.06,4.12,4.06,4.1,38400.0,3.7493,3.8047,3.7493,3.7863,38400.0
2011-09-29 15:30:00,4.12,4.19,4.1,4.18,352800.0,3.8047,3.8694,3.7863,3.8601,352800.0
2011-09-29 15:40:00,4.18,4.23,4.16,4.2,218400.0,3.8601,3.9063,3.8417,3.8786,218400.0
2011-09-29 15:50:00,4.21,4.26,4.2,4.26,405600.0,3.8878,3.934,3.8786,3.934,405600.0
2011-09-30 09:30:00,4.08,4.1,4.07,4.1,261600.0,3.7678,3.7863,3.7586,3.7863,261600.0
2011-09-30 09:40:00,4.1,4.19,4.08,4.1,211200.0,3.7863,3.8694,3.7678,3.7863,211200.0
2011-09-30 09:50:00,4.12,4.17,4.11,4.12,60000.0,3.8047,3.8509,3.7955,3.8047,60000.0
2011-09-30 10:00:00,4.11,4.18,4.11,4.18,33600.0,3.7955,3.8601,3.7955,3.8601,33600.0
2011-09-30 10:10:00,4.18,4.2,4.14,4.2,151200.0,3.8601,3.8786,3.8232,3.8786,151200.0
2011-09-30 10:20:00,4.21,4.21,4.18,4.18,76800.0,3.8878,3.8878,3.8601,3.8601,76800.0
2011-09-30 10:30:00,4.17,4.18,4.14,4.14,134400.0,3.8509,3.8601,3.8232,3.8232,134400.0
2011-09-30 10:40:00,4.14,4.16,4.13,4.13,249600.0,3.8232,3.8417,3.814,3.814,249600.0
2011-09-30 10:50:00,4.13,4.15,4.11,4.11,151200.0,3.814,3.8324,3.7955,3.7955,151200.0
2011-09-30 11:00:00,4.14,4.17,4.13,4.16,43200.0,3.8232,3.8509,3.814,3.8417,43200.0
2011-09-30 11:10:00,4.18,4.18,4.16,4.16,115200.0,3.8601,3.8601,3.8417,3.8417,115200.0
2011-09-30 11:20:00,4.19,4.21,4.17,4.17,196800.0,3.8694,3.8878,3.8509,3.8509,196800.0
2011-09-30 11:30:00,4.2,4.22,4.2,4.21,115200.0,3.8786,3.8971,3.8786,3.8878,115200.0
2011-09-30 11:40:00,4.2,4.23,4.2,4.22,127200.0,3.8786,3.9063,3.8786,3.8971,127200.0
2011-09-30 11:50:00,4.22,4.22,4.19,4.19,45600.0,3.8971,3.8971,3.8694,3.8694,45600.0
2011-09-30 12:00:00,4.21,4.21,4.21,4.21,69600.0,3.8878,3.8878,3.8878,3.8878,69600.0
2011-09-30 12:10:00,4.19,4.19,4.17,4.18,132000.0,3.8694,3.8694,3.8509,3.8601,132000.0
2011-09-30 12:20:00,4.18,4.19,4.18,4.19,57600.0,3.8601,3.8694,3.8601,3.8694,57600.0
2011-09-30 12:30:00,4.18,4.18,4.16,4.17,62400.0,3.8601,3.8601,3.8417,3.8509,62400.0
2011-09-30 12:40:00,4.16,4.17,4.16,4.17,12000.0,3.8417,3.8509,3.8417,3.8509,12000.0
2011-09-30 12:50:00,4.16,4.16,4.16,4.16,2400.0,3.8417,3.8417,3.8417,3.8417,2400.0
2011-09-30 13:00:00,4.14,4.14,4.13,4.13,91200.0,3.8232,3.8232,3.814,3.814,91200.0
2011-09-30 13:10:00,4.14,4.15,4.13,4.15,117600.0,3.8232,3.8324,3.814,3.8324,117600.0
2011-09-30 13:20:00,4.15,4.15,4.13,4.14,52800.0,3.8324,3.8324,3.814,3.8232,52800.0
2011-09-30 13:30:00,4.17,4.17,4.17,4.17,31200.0,3.8509,3.8509,3.8509,3.8509,31200.0
2011-09-30 13:40:00,4.17,4.18,4.16,4.18,14400.0,3.8509,3.8601,3.8417,3.8601,14400.0
2011-09-30 13:50:00,4.18,4.18,4.15,4.15,67200.0,3.8601,3.8601,3.8324,3.8324,67200.0
2011-09-30 14:00:00,4.14,4.14,4.11,4.11,67200.0,3.8232,3.8232,3.7955,3.7955,67200.0
2011-09-30 14:10:00,4.13,4.13,4.11,4.11,45600.0,3.814,3.814,3.7955,3.7955,45600.0
2011-09-30 14:20:00,4.1,4.1,4.06,4.08,124800.0,3.7863,3.7863,3.7493,3.7678,124800.0
2011-09-30 14:30:00,4.07,4.09,4.07,4.08,88800.0,3.7586,3.777,3.7586,3.7678,88800.0
2011-09-30 14:40:00,4.1,4.1,4.06,4.06,163200.0,3.7863,3.7863,3.7493,3.7493,163200.0
2011-09-30 14:50:00,4.07,4.1,4.04,4.09,523200.0,3.7586,3.7863,3.7309,3.777,523200.0
2011-09-30 15:00:00,4.09,4.12,4.07,4.12,312000.0,3.777,3.8047,3.7586,3.8047,312000.0
2011-09-30 15:10:00,4.11,4.11,4.08,4.1,74400.0,3.7955,3.7955,3.7678,3.7863,74400.0
2011-09-30 15:20:00,4.1,4.1,4.06,4.06,84000.0,3.7863,3.7863,3.7493,3.7493,84000.0
2011-09-30 15:30:00,4.05,4.06,4.02,4.02,177600.0,3.7401,3.7493,3.7124,3.7124,177600.0
2011-09-30 15:40:00,4.03,4.09,4.03,4.04,300000.0,3.7216,3.777,3.7216,3.7309,300000.0
2011-09-30 15:50:00,4.03,4.03,3.98,3.98,369600.0,3.7216,3.7216,3.6754,3.6754,369600.0
2011-10-03 09:30:00,3.9,3.93,3.89,3.9,530400.0,3.6016,3.6293,3.5923,3.6016,530400.0
2011-10-03 09:40:00,3.91,3.95,3.91,3.92,254400.0,3.6108,3.6477,3.6108,3.62,254400.0
2011-10-03 09:50:00,3.92,3.92,3.87,3.88,249600.0,3.62,3.62,3.5739,3.5831,249600.0
2011-10-03 10:00:00,3.88,4.01,3.87,4.01,542400.0,3.5831,3.7032,3.5739,3.7032,542400.0
2011-10-03 10:10:00,4.0,4.05,4.0,4.0,441600.0,3.6939,3.7401,3.6939,3.6939,441600.0
2011-10-03 10:20:00,4.01,4.01,3.96,3.98,350400.0,3.7032,3.7032,3.657,3.6754,350400.0
2011-10-03 10:30:00,3.98,3.99,3.91,3.93,595200.0,3.6754,3.6847,3.6108,3.6293,595200.0
2011-10-03 10:40:00,3.93,3.93,3.89,3.91,540000.0,3.6293,3.6293,3.5923,3.6108,540000.0
2011-10-03 10:50:00,3.91,3.92,3.87,3.91,703200.0,3.6108,3.62,3.5739,3.6108,703200.0
2011-10-03 11:00:00,3.91,3.93,3.88,3.93,468000.0,3.6108,3.6293,3.5831,3.6293,468000.0
2011-10-03 11:10:00,3.93,3.96,3.92,3.96,388800.0,3.6293,3.657,3.62,3.657,388800.0
2011-10-03 11:20:00,3.96,3.97,3.94,3.96,463200.0,3.657,3.6662,3.6385,3.657,463200.0
2011-10-03 11:30:00,3.96,3.99,3.95,3.97,439200.0,3.657,3.6847,3.6477,3.6662,439200.0
2011-10-03 11:40:00,3.98,3.98,3.96,3.96,201600.0,3.6754,3.6754,3.657,3.657,201600.0
2011-10-03 11:50:00,3.95,4.0,3.95,4.0,110400.0,3.6477,3.6939,3.6477,3.6939,110400.0
2011-10-03 12:00:00,4.01,4.01,3.98,3.99,67200.0,3.7032,3.7032,3.6754,3.6847,67200.0
2011-10-03 12:10:00,3.97,3.97,3.92,3.92,232800.0,3.6662,3.6662,3.62,3.62,232800.0
2011-10-03 12:20:00,3.91,3.93,3.91,3.92,21600.0,3.6108,3.6293,3.6108,3.62,21600.0
2011-10-03 12:30:00,3.91,3.91,3.89,3.9,151200.0,3.6108,3.6108,3.5923,3.6016,151200.0
2011-10-03 12:40:00,3.9,3.9,3.88,3.88,62400.0,3.6016,3.6016,3.5831,3.5831,62400.0
2011-10-03 12:50:00,3.88,3.88,3.86,3.86,211200.0,3.5831,3.5831,3.5646,3.5646,211200.0
2011-10-03 13:00:00,3.85,3.86,3.82,3.83,180000.0,3.5554,3.5646,3.5277,3.5369,180000.0
2011-10-03 13:10:00,3.84,3.84,3.78,3.79,124800.0,3.5462,3.5462,3.4908,3.5,124800.0
2011-10-03 13:20:00,3.8,3.8,3.79,3.8,115200.0,3.5092,3.5092,3.5,3.5092,115200.0
2011-10-03 13:30:00,3.81,3.81,3.74,3.74,528000.0,3.5185,3.5185,3.4538,3.4538,528000.0
2011-10-03 13:40:00,3.76,3.78,3.75,3.77,372000.0,3.4723,3.4908,3.463,3.4815,372000.0
2011-10-03 13:50:00,3.75,3.78,3.73,3.78,115200.0,3.463,3.4908,3.4446,3.4908,115200.0
2011-10-03 14:00:00,3.79,3.82,3.77,3.8,117600.0,3.5,3.5277,3.4815,3.5092,117600.0
2011-10-03 14:10:00,3.81,3.81,3.77,3.77,136800.0,3.5185,3.5185,3.4815,3.4815,136800.0
2011-10-03 14:20:00,3.77,3.77,3.76,3.76,175200.0,3.4815,3.4815,3.4723,3.4723,175200.0
2011-10-03 14:30:00,3.75,3.78,3.74,3.77,74400.0,3.463,3.4908,3.4538,3.4815,74400.0
2011-10-03 14:40:00,3.75,3.76,3.71,3.73,388800.0,3.463,3.4723,3.4261,3.4446,388800.0
2011-10-03 14:50:00,3.73,3.74,3.72,3.74,86400.0,3.4446,3.4538,3.4353,3.4538,86400.0
2011-10-03 15:00:00,3.76,3.81,3.76,3.77,225600.0,3.4723,3.5185,3.4723,3.4815,225600.0
2011-10-03 15:10:00,3.77,3.78,3.75,3.76,88800.0,3.4815,3.4908,3.463,3.4723,88800.0
2011-10-03 15:20:00,3.76,3.76,3.74,3.74,40800.0,3.4723,3.4723,3.4538,3.4538,40800.0
2011-10-03 15:30:00,3.73,3.79,3.73,3.77,156000.0,3.4446,3.5,3.4446,3.4815,156000.0
2011-10-03 15:40:00,3.77,3.83,3.75,3.82,302400.0,3.4815,3.5369,3.463,3.5277,302400.0
2011-10-03 15:50:00,3.8,3.8,3.69,3.69,494400.0,3.5092,3.5092,3.4076,3.4076,494400.0
2011-10-04 09:30:00,3.56,3.59,3.55,3.56,331200.0,3.2876,3.3153,3.2784,3.2876,331200.0
2011-10-04 09:40:00,3.56,3.57,3.51,3.52,434400.0,3.2876,3.2968,3.2414,3.2506,434400.0
2011-10-04 09:50:00,3.51,3.52,3.44,3.49,448800.0,3.2414,3.2506,3.1768,3.2229,448800.0
2011-10-04 10:00:00,3.49,3.52,3.45,3.5,693600.0,3.2229,3.2506,3.186,3.2322,693600.0
2011-10-04 10:10:00,3.52,3.56,3.52,3.55,434400.0,3.2506,3.2876,3.2506,3.2784,434400.0
2011-10-04 10:20:00,3.53,3.53,3.46,3.49,537600.0,3.2599,3.2599,3.1952,3.2229,537600.0
2011-10-04 10:30:00,3.49,3.52,3.47,3.52,535200.0,3.2229,3.2506,3.2045,3.2506,535200.0
2011-10-04 10:40:00,3.52,3.59,3.52,3.59,583200.0,3.2506,3.3153,3.2506,3.3153,583200.0
2011-10-04 10:50:00,3.6,3.6,3.56,3.56,513600.0,3.3245,3.3245,3.2876,3.2876,513600.0
2011-10-04 11:00:00,3.56,3.63,3.54,3.62,441600.0,3.2876,3.3522,3.2691,3.343,441600.0
2011-10-04 11:10:00,3.61,3.63,3.58,3.58,369600.0,3.3338,3.3522,3.3061,3.3061,369600.0
2011-10-04 11:20:00,3.59,3.59,3.54,3.56,206400.0,3.3153,3.3153,3.2691,3.2876,206400.0
2011-10-04 11:30:00,3.57,3.57,3.53,3.53,91200.0,3.2968,3.2968,3.2599,3.2599,91200.0
2011-10-04 11:40:00,3.54,3.58,3.54,3.57,360000.0,3.2691,3.3061,3.2691,3.2968,360000.0
2011-10-04 11:50:00,3.61,3.61,3.57,3.59,127200.0,3.3338,3.3338,3.2968,3.3153,127200.0
2011-10-04 12:00:00,3.6,3.65,3.6,3.65,110400.0,3.3245,3.3707,3.3245,3.3707,110400.0
2011-10-04 12:10:00,3.63,3.65,3.62,3.63,314400.0,3.3522,3.3707,3.343,3.3522,314400.0
2011-10-04 12:20:00,3.63,3.65,3.61,3.61,139200.0,3.3522,3.3707,3.3338,3.3338,139200.0
2011-10-04 12:30:00,3.6,3.62,3.6,3.62,64800.0,3.3245,3.343,3.3245,3.343,64800.0
2011-10-04 12:40:00,3.62,3.64,3.62,3.63,43200.0,3.343,3.3615,3.343,3.3522,43200.0
2011-10-04 12:50:00,3.62,3.65,3.61,3.61,100800.0,3.343,3.3707,3.3338,3.3338,100800.0
2011-10-04 13:00:00,3.61,3.61,3.59,3.6,91200.0,3.3338,3.3338,3.3153,3.3245,91200.0
2011-10-04 13:10:00,3.62,3.62,3.58,3.59,338400.0,3.343,3.343,3.3061,3.3153,338400.0
2011-10-04 13:20:00,3.57,3.59,3.57,3.58,148800.0,3.2968,3.3153,3.2968,3.3061,148800.0
2011-10-04 13:30:00,3.59,3.59,3.59,3.59,2400.0,3.3153,3.3153,3.3153,3.3153,2400.0
2011-10-04 13:40:00,3.56,3.58,3.55,3.58,67200.0,3.2876,3.3061,3.2784,3.3061,67200.0
2011-10-04 13:50:00,3.59,3.59,3.56,3.56,28800.0,3.3153,3.3153,3.2876,3.2876,28800.0
2011-10-04 14:00:00,3.58,3.59,3.56,3.56,48000.0,3.3061,3.3153,3.2876,3.2876,48000.0
2011-10-04 14:10:00,3.55,3.55,3.54,3.54,31200.0,3.2784,3.2784,3.2691,3.2691,31200.0
2011-10-04 14:20:00,3.52,3.55,3.52,3.54,120000.0,3.2506,3.2784,3.2506,3.2691,120000.0
2011-10-04 14:30:00,3.58,3.58,3.58,3.58,4800.0,3.3061,3.3061,3.3061,3.3061,4800.0
2011-10-04 14:40:00,3.55,3.56,3.53,3.54,242400.0,3.2784,3.2876,3.2599,3.2691,242400.0
2011-10-04 14:50:00,3.52,3.52,3.49,3.5,81600.0,3.2506,3.2506,3.2229,3.2322,81600.0
2011-10-04 15:00:00,3.5,3.54,3.48,3.48,122400.0,3.2322,3.2691,3.2137,3.2137,122400.0
2011-10-04 15:10:00,3.48,3.5,3.46,3.49,110400.0,3.2137,3.2322,3.1952,3.2229,110400.0
2011-10-04 15:20:00,3.51,3.59,3.51,3.58,208800.0,3.2414,3.3153,3.2414,3.3061,208800.0
2011-10-04 15:30:00,3.6,3.65,3.58,3.64,328800.0,3.3245,3.3707,3.3061,3.3615,328800.0
2011-10-04 15:40:00,3.63,3.74,3.62,3.74,561600.0,3.3522,3.4538,3.343,3.4538,561600.0
2011-10-04 15:50:00,3.76,3.88,3.74,3.85,1118400.0,3.4723,3.5831,3.4538,3.5554,1118400.0
2011-10-05 09:30:00,3.86,3.86,3.79,3.81,211200.0,3.5646,3.5646,3.5,3.5185,211200.0
2011-10-05 09:40:00,3.82,3.86,3.81,3.84,196800.0,3.5277,3.5646,3.5185,3.5462,196800.0
2011-10-05 09:50:00,3.86,3.86,3.81,3.83,225600.0,3.5646,3.5646,3.5185,3.5369,225600.0
2011-10-05 10:00:00,3.87,3.92,3.85,3.87,422400.0,3.5739,3.62,3.5554,3.5739,422400.0
2011-10-05 10:10:00,3.88,3.88,3.85,3.86,230400.0,3.5831,3.5831,3.5554,3.5646,230400.0
2011-10-05 10:20:00,3.89,3.9,3.86,3.86,184800.0,3.5923,3.6016,3.5646,3.5646,184800.0
2011-10-05 10:30:00,3.86,3.92,3.86,3.92,98400.0,3.5646,3.62,3.5646,3.62,98400.0
2011-10-05 10:40:00,3.92,3.93,3.89,3.91,180000.0,3.62,3.6293,3.5923,3.6108,180000.0
2011-10-05 10:50:00,3.93,3.95,3.92,3.94,165600.0,3.6293,3.6477,3.62,3.6385,165600.0
2011-10-05 11:00:00,3.95,3.95,3.91,3.92,156000.0,3.6477,3.6477,3.6108,3.62,156000.0
2011-10-05 11:10:00,3.92,3.92,3.89,3.9,117600.0,3.62,3.62,3.5923,3.6016,117600.0
2011-10-05 11:20:00,3.9,3.92,3.9,3.91,74400.0,3.6016,3.62,3.6016,3.6108,74400.0
2011-10-05 11:30:00,3.93,3.94,3.92,3.94,38400.0,3.6293,3.6385,3.62,3.6385,38400.0
2011-10-05 11:40:00,3.92,3.92,3.9,3.9,79200.0,3.62,3.62,3.6016,3.6016,79200.0
2011-10-05 11:50:00,3.92,3.94,3.91,3.94,48000.0,3.62,3.6385,3.6108,3.6385,48000.0
2011-10-05 12:00:00,3.92,3.92,3.91,3.91,21600.0,3.62,3.62,3.6108,3.6108,21600.0
2011-10-05 12:10:00,3.91,3.91,3.88,3.88,110400.0,3.6108,3.6108,3.5831,3.5831,110400.0
2011-10-05 12:20:00,3.88,3.89,3.87,3.87,72000.0,3.5831,3.5923,3.5739,3.5739,72000.0
2011-10-05 12:30:00,3.86,3.88,3.85,3.85,206400.0,3.5646,3.5831,3.5554,3.5554,206400.0
2011-10-05 12:40:00,3.85,3.88,3.85,3.87,50400.0,3.5554,3.5831,3.5554,3.5739,50400.0
2011-10-05 12:50:00,3.88,3.89,3.88,3.89,19200.0,3.5831,3.5923,3.5831,3.5923,19200.0
2011-10-05 13:00:00,3.89,3.91,3.89,3.91,103200.0,3.5923,3.6108,3.5923,3.6108,103200.0
2011-10-05 13:10:00,3.91,3.92,3.89,3.92,38400.0,3.6108,3.62,3.5923,3.62,38400.0
2011-10-05 13:20:00,3.92,3.94,3.92,3.94,74400.0,3.62,3.6385,3.62,3.6385,74400.0
2011-10-05 13:30:00,3.94,3.94,3.92,3.92,31200.0,3.6385,3.6385,3.62,3.62,31200.0
2011-10-05 13:40:00,3.93,3.94,3.92,3.94,19200.0,3.6293,3.6385,3.62,3.6385,19200.0
2011-10-05 13:50:00,3.95,3.97,3.95,3.97,216000.0,3.6477,3.6662,3.6477,3.6662,216000.0
2011-10-05 14:00:00,3.96,3.96,3.95,3.96,19200.0,3.657,3.657,3.6477,3.657,19200.0
2011-10-05 14:10:00,3.95,3.97,3.95,3.97,91200.0,3.6477,3.6662,3.6477,3.6662,91200.0
2011-10-05 14:20:00,3.95,3.97,3.95,3.96,33600.0,3.6477,3.6662,3.6477,3.657,33600.0
2011-10-05 14:30:00,3.96,3.96,3.91,3.92,108000.0,3.657,3.657,3.6108,3.62,108000.0
2011-10-05 14:40:00,3.93,3.96,3.93,3.96,182400.0,3.6293,3.657,3.6293,3.657,182400.0
2011-10-05 14:50:00,3.97,3.97,3.95,3.95,67200.0,3.6662,3.6662,3.6477,3.6477,67200.0
2011-10-05 15:00:00,3.91,3.92,3.91,3.91,40800.0,3.6108,3.62,3.6108,3.6108,40800.0
2011-10-05 15:10:00,3.91,3.96,3.91,3.95,139200.0,3.6108,3.657,3.6108,3.6477,139200.0
2011-10-05 15:20:00,3.96,3.97,3.95,3.95,74400.0,3.657,3.6662,3.6477,3.6477,74400.0
2011-10-05 15:30:00,3.95,4.02,3.95,4.02,295200.0,3.6477,3.7124,3.6477,3.7124,295200.0
2011-10-05 15:40:00,4.0,4.02,3.97,3.98,580800.0,3.6939,3.7124,3.6662,3.6754,580800.0
2011-10-05 15:50:00,3.98,4.01,3.98,4.01,612000.0,3.6754,3.7032,3.6754,3.7032,612000.0
2011-10-06 09:30:00,4.02,4.02,3.99,4.01,144000.0,3.7124,3.7124,3.6847,3.7032,144000.0
2011-10-06 09:40:00,4.0,4.01,3.95,3.95,410400.0,3.6939,3.7032,3.6477,3.6477,410400.0
2011-10-06 09:50:00,3.96,3.96,3.93,3.95,348000.0,3.657,3.657,3.6293,3.6477,348000.0
2011-10-06 10:00:00,3.95,3.98,3.94,3.97,324000.0,3.6477,3.6754,3.6385,3.6662,324000.0
2011-10-06 10:10:00,3.99,4.02,3.98,4.0,484800.0,3.6847,3.7124,3.6754,3.6939,484800.0
2011-10-06 10:20:00,4.02,4.05,4.01,4.03,240000.0,3.7124,3.7401,3.7032,3.7216,240000.0
2011-10-06 10:30:00,4.04,4.07,4.04,4.06,120000.0,3.7309,3.7586,3.7309,3.7493,120000.0
2011-10-06 10:40:00,4.05,4.05,4.02,4.02,237600.0,3.7401,3.7401,3.7124,3.7124,237600.0
2011-10-06 10:50:00,4.02,4.04,4.02,4.02,175200.0,3.7124,3.7309,3.7124,3.7124,175200.0
2011-10-06 11:00:00,4.03,4.06,4.02,4.04,88800.0,3.7216,3.7493,3.7124,3.7309,88800.0
2011-10-06 11:10:00,4.05,4.07,4.05,4.06,108000.0,3.7401,3.7586,3.7401,3.7493,108000.0
2011-10-06 11:20:00,4.05,4.07,4.04,4.07,153600.0,3.7401,3.7586,3.7309,3.7586,153600.0
2011-10-06 11:30:00,4.08,4.11,4.08,4.11,393600.0,3.7678,3.7955,3.7678,3.7955,393600.0
2011-10-06 11:40:00,4.11,4.13,4.11,4.11,175200.0,3.7955,3.814,3.7955,3.7955,175200.0
2011-10-06 11:50:00,4.12,4.12,4.1,4.12,43200.0,3.8047,3.8047,3.7863,3.8047,43200.0
2011-10-06 12:00:00,4.12,4.12,4.1,4.1,84000.0,3.8047,3.8047,3.7863,3.7863,84000.0
2011-10-06 12:10:00,4.09,4.13,4.09,4.13,304800.0,3.777,3.814,3.777,3.814,304800.0
2011-10-06 12:20:00,4.14,4.14,4.12,4.13,45600.0,3.8232,3.8232,3.8047,3.814,45600.0
2011-10-06 12:30:00,4.12,4.14,4.11,4.12,168000.0,3.8047,3.8232,3.7955,3.8047,168000.0
2011-10-06 12:40:00,4.11,4.11,4.09,4.09,74400.0,3.7955,3.7955,3.777,3.777,74400.0
2011-10-06 12:50:00,4.1,4.11,4.09,4.1,124800.0,3.7863,3.7955,3.777,3.7863,124800.0
2011-10-06 13:00:00,4.09,4.1,4.08,4.1,148800.0,3.777,3.7863,3.7678,3.7863,148800.0
2011-10-06 13:10:00,4.1,4.12,4.1,4.1,55200.0,3.7863,3.8047,3.7863,3.7863,55200.0
2011-10-06 13:20:00,4.1,4.13,4.09,4.1,180000.0,3.7863,3.814,3.777,3.7863,180000.0
2011-10-06 13:30:00,4.09,4.09,4.07,4.08,93600.0,3.777,3.777,3.7586,3.7678,93600.0
2011-10-06 13:40:00,4.08,4.1,4.08,4.1,84000.0,3.7678,3.7863,3.7678,3.7863,84000.0
2011-10-06 13:50:00,4.1,4.11,4.1,4.11,12000.0,3.7863,3.7955,3.7863,3.7955,12000.0
2011-10-06 14:00:00,4.13,4.14,4.12,4.14,86400.0,3.814,3.8232,3.8047,3.8232,86400.0
2011-10-06 14:10:00,4.14,4.15,4.13,4.15,105600.0,3.8232,3.8324,3.814,3.8324,105600.0
2011-10-06 14:20:00,4.16,4.17,4.16,4.16,124800.0,3.8417,3.8509,3.8417,3.8417,124800.0
2011-10-06 14:30:00,4.15,4.16,4.13,4.13,81600.0,3.8324,3.8417,3.814,3.814,81600.0
2011-10-06 14:40:00,4.12,4.15,4.12,4.14,62400.0,3.8047,3.8324,3.8047,3.8232,62400.0
2011-10-06 14:50:00,4.13,4.14,4.12,4.14,55200.0,3.814,3.8232,3.8047,3.8232,55200.0
2011-10-06 15:00:00,4.14,4.15,4.13,4.15,60000.0,3.8232,3.8324,3.814,3.8324,60000.0
2011-10-06 15:10:00,4.16,4.16,4.12,4.12,52800.0,3.8417,3.8417,3.8047,3.8047,52800.0
2011-10-06 15:20:00,4.1,4.13,4.1,4.12,235200.0,3.7863,3.814,3.7863,3.8047,235200.0
2011-10-06 15:30:00,4.11,4.15,4.11,4.15,223200.0,3.7955,3.8324,3.7955,3.8324,223200.0
2011-10-06 15:40:00,4.14,4.18,4.14,4.16,242400.0,3.8232,3.8601,3.8232,3.8417,242400.0
2011-10-06 15:50:00,4.17,4.22,4.17,4.2,1166400.0,3.8509,3.8971,3.8509,3.8786,1166400.0
2011-10-07 09:30:00,4.29,4.31,4.27,4.29,374400.0,3.9617,3.9802,3.9433,3.9617,374400.0
2011-10-07 09:40:00,4.28,4.28,4.24,4.25,170400.0,3.9525,3.9525,3.9156,3.9248,170400.0
2011-10-07 09:50:00,4.24,4.29,4.23,4.29,319200.0,3.9156,3.9617,3.9063,3.9617,319200.0
2011-10-07 10:00:00,4.29,4.3,4.27,4.27,177600.0,3.9617,3.971,3.9433,3.9433,177600.0
2011-10-07 10:10:00,4.26,4.32,4.26,4.31,237600.0,3.934,3.9894,3.934,3.9802,237600.0
2011-10-07 10:20:00,4.3,4.33,4.3,4.32,110400.0,3.971,3.9987,3.971,3.9894,110400.0
2011-10-07 10:30:00,4.31,4.32,4.29,4.3,103200.0,3.9802,3.9894,3.9617,3.971,103200.0
2011-10-07 10:40:00,4.29,4.31,4.27,4.27,175200.0,3.9617,3.9802,3.9433,3.9433,175200.0
2011-10-07 10:50:00,4.29,4.29,4.26,4.26,72000.0,3.9617,3.9617,3.934,3.934,72000.0
2011-10-07 11:00:00,4.25,4.25,4.24,4.24,405600.0,3.9248,3.9248,3.9156,3.9156,405600.0
2011-10-07 11:10:00,4.24,4.25,4.22,4.23,204000.0,3.9156,3.9248,3.8971,3.9063,204000.0
2011-10-07 11:20:00,4.21,4.25,4.21,4.25,129600.0,3.8878,3.9248,3.8878,3.9248,129600.0
2011-10-07 11:30:00,4.26,4.26,4.24,4.24,88800.0,3.934,3.934,3.9156,3.9156,88800.0
2011-10-07 11:40:00,4.25,4.27,4.25,4.25,24000.0,3.9248,3.9433,3.9248,3.9248,24000.0
2011-10-07 11:50:00,4.25,4.27,4.25,4.27,129600.0,3.9248,3.9433,3.9248,3.9433,129600.0
2011-10-07 12:00:00,4.26,4.27,4.21,4.27,480000.0,3.934,3.9433,3.8878,3.9433,480000.0
2011-10-07 12:10:00,4.26,4.27,4.19,4.19,297600.0,3.934,3.9433,3.8694,3.8694,297600.0
2011-10-07 12:20:00,4.19,4.2,4.16,4.19,338400.0,3.8694,3.8786,3.8417,3.8694,338400.0
2011-10-07 12:30:00,4.17,4.2,4.16,4.19,151200.0,3.8509,3.8786,3.8417,3.8694,151200.0
2011-10-07 12:40:00,4.17,4.18,4.16,4.17,163200.0,3.8509,3.8601,3.8417,3.8509,163200.0
2011-10-07 12:50:00,4.17,4.17,4.14,4.14,115200.0,3.8509,3.8509,3.8232,3.8232,115200.0
2011-10-07 13:00:00,4.15,4.16,4.13,4.13,84000.0,3.8324,3.8417,3.814,3.814,84000.0
2011-10-07 13:10:00,4.14,4.17,4.14,4.15,208800.0,3.8232,3.8509,3.8232,3.8324,208800.0
2011-10-07 13:20:00,4.16,4.19,4.16,4.17,93600.0,3.8417,3.8694,3.8417,3.8509,93600.0
2011-10-07 13:30:00,4.17,4.17,4.14,4.14,88800.0,3.8509,3.8509,3.8232,3.8232,88800.0
2011-10-07 13:40:00,4.13,4.16,4.13,4.16,321600.0,3.814,3.8417,3.814,3.8417,321600.0
2011-10-07 13:50:00,4.15,4.19,4.15,4.18,31200.0,3.8324,3.8694,3.8324,3.8601,31200.0
2011-10-07 14:00:00,4.18,4.2,4.18,4.19,235200.0,3.8601,3.8786,3.8601,3.8694,235200.0
2011-10-07 14:10:00,4.19,4.19,4.17,4.19,98400.0,3.8694,3.8694,3.8509,3.8694,98400.0
2011-10-07 14:20:00,4.2,4.23,4.2,4.2,549600.0,3.8786,3.9063,3.8786,3.8786,549600.0
2011-10-07 14:30:00,4.22,4.23,4.22,4.22,31200.0,3.8971,3.9063,3.8971,3.8971,31200.0
2011-10-07 14:40:00,4.21,4.22,4.18,4.19,204000.0,3.8878,3.8971,3.8601,3.8694,204000.0
2011-10-07 14:50:00,4.2,4.23,4.2,4.21,211200.0,3.8786,3.9063,3.8786,3.8878,211200.0
2011-10-07 15:00:00,4.21,4.23,4.21,4.23,144000.0,3.8878,3.9063,3.8878,3.9063,144000.0
2011-10-07 15:10:00,4.23,4.27,4.22,4.27,225600.0,3.9063,3.9433,3.8971,3.9433,225600.0
2011-10-07 15:20:00,4.26,4.31,4.26,4.31,160800.0,3.934,3.9802,3.934,3.9802,160800.0
2011-10-07 15:30:00,4.32,4.32,4.29,4.29,43200.0,3.9894,3.9894,3.9617,3.9617,43200.0
2011-10-07 15:40:00,4.28,4.29,4.24,4.24,304800.0,3.9525,3.9617,3.9156,3.9156,304800.0
2011-10-07 15:50:00,4.24,4.24,4.16,4.19,400800.0,3.9156,3.9156,3.8417,3.8694,400800.0
2011-10-10 09:30:00,4.38,4.42,4.37,4.42,580800.0,4.0448,4.0818,4.0356,4.0818,580800.0
2011-10-10 09:40:00,4.43,4.43,4.4,4.42,254400.0,4.091,4.091,4.0633,4.0818,254400.0
2011-10-10 09:50:00,4.43,4.45,4.43,4.45,151200.0,4.091,4.1095,4.091,4.1095,151200.0
2011-10-10 10:00:00,4.44,4.45,4.44,4.45,86400.0,4.1002,4.1095,4.1002,4.1095,86400.0
2011-10-10 10:10:00,4.45,4.47,4.45,4.47,288000.0,4.1095,4.128,4.1095,4.128,288000.0
2011-10-10 10:20:00,4.48,4.49,4.48,4.48,67200.0,4.1372,4.1464,4.1372,4.1372,67200.0
2011-10-10 10:30:00,4.48,4.51,4.48,4.5,43200.0,4.1372,4.1649,4.1372,4.1557,43200.0
2011-10-10 10:40:00,4.49,4.51,4.49,4.5,24000.0,4.1464,4.1649,4.1464,4.1557,24000.0
2011-10-10 10:50:00,4.49,4.49,4.47,4.49,312000.0,4.1464,4.1464,4.128,4.1464,312000.0
2011-10-10 11:00:00,4.49,4.49,4.48,4.48,50400.0,4.1464,4.1464,4.1372,4.1372,50400.0
2011-10-10 11:10:00,4.48,4.49,4.47,4.49,100800.0,4.1372,4.1464,4.128,4.1464,100800.0
2011-10-10 11:20:00,4.49,4.5,4.48,4.5,24000.0,4.1464,4.1557,4.1372,4.1557,24000.0
2011-10-10 11:30:00,4.5,4.5,4.49,4.5,64800.0,4.1557,4.1557,4.1464,4.1557,64800.0
2011-10-10 11:40:00,4.5,4.51,4.49,4.49,31200.0,4.1557,4.1649,4.1464,4.1464,31200.0
2011-10-10 11:50:00,4.49,4.49,4.49,4.49,0.0,4.1464,4.1464,4.1464,4.1464,0.0
2011-10-10 12:00:00,4.5,4.5,4.48,4.48,4800.0,4.1557,4.1557,4.1372,4.1372,4800.0
2011-10-10 12:10:00,4.49,4.5,4.49,4.5,55200.0,4.1464,4.1557,4.1464,4.1557,55200.0
2011-10-10 12:20:00,4.49,4.5,4.49,4.49,122400.0,4.1464,4.1557,4.1464,4.1464,122400.0
2011-10-10 12:30:00,4.5,4.5,4.49,4.49,84000.0,4.1557,4.1557,4.1464,4.1464,84000.0
2011-10-10 12:40:00,4.49,4.49,4.49,4.49,4800.0,4.1464,4.1464,4.1464,4.1464,4800.0
2011-10-10 12:50:00,4.48,4.49,4.48,4.48,43200.0,4.1372,4.1464,4.1372,4.1372,43200.0
2011-10-10 13:00:00,4.48,4.5,4.48,4.5,33600.0,4.1372,4.1557,4.1372,4.1557,33600.0
2011-10-10 13:10:00,4.5,4.51,4.5,4.5,64800.0,4.1557,4.1649,4.1557,4.1557,64800.0
2011-10-10 13:20:00,4.51,4.51,4.5,4.5,273600.0,4.1649,4.1649,4.1557,4.1557,273600.0
2011-10-10 13:30:00,4.49,4.5,4.49,4.5,24000.0,4.1464,4.1557,4.1464,4.1557,24000.0
2011-10-10 13:40:00,4.5,4.51,4.49,4.49,196800.0,4.1557,4.1649,4.1464,4.1464,196800.0
2011-10-10 13:50:00,4.5,4.5,4.49,4.5,12000.0,4.1557,4.1557,4.1464,4.1557,12000.0
2011-10-10 14:00:00,4.48,4.48,4.47,4.48,19200.0,4.1372,4.1372,4.128,4.1372,19200.0
2011-10-10 14:10:00,4.48,4.48,4.47,4.48,216000.0,4.1372,4.1372,4.128,4.1372,216000.0
2011-10-10 14:20:00,4.48,4.5,4.48,4.5,16800.0,4.1372,4.1557,4.1372,4.1557,16800.0
2011-10-10 14:30:00,4.5,4.5,4.49,4.49,14400.0,4.1557,4.1557,4.1464,4.1464,14400.0
2011-10-10 14:40:00,4.49,4.5,4.48,4.48,26400.0,4.1464,4.1557,4.1372,4.1372,26400.0
2011-10-10 14:50:00,4.49,4.49,4.48,4.48,9600.0,4.1464,4.1464,4.1372,4.1372,9600.0
2011-10-10 15:00:00,4.48,4.48,4.47,4.47,74400.0,4.1372,4.1372,4.128,4.128,74400.0
2011-10-10 15:10:00,4.47,4.47,4.45,4.46,120000.0,4.128,4.128,4.1095,4.1187,120000.0
2011-10-10 15:20:00,4.44,4.44,4.44,4.44,28800.0,4.1002,4.1002,4.1002,4.1002,28800.0
2011-10-10 15:30:00,4.46,4.47,4.44,4.45,88800.0,4.1187,4.128,4.1002,4.1095,88800.0
2011-10-10 15:40:00,4.46,4.51,4.45,4.51,136800.0,4.1187,4.1649,4.1095,4.1649,136800.0
2011-10-10 15:50:00,4.51,4.56,4.51,4.56,326400.0,4.1649,4.2111,4.1649,4.2111,326400.0
2011-10-11 09:30:00,4.48,4.51,4.48,4.5,79200.0,4.1372,4.1649,4.1372,4.1557,79200.0
2011-10-11 09:40:00,4.49,4.52,4.48,4.52,328800.0,4.1464,4.1741,4.1372,4.1741,328800.0
2011-10-11 09:50:00,4.53,4.53,4.52,4.52,172800.0,4.1834,4.1834,4.1741,4.1741,172800.0
2011-10-11 10:00:00,4.5,4.51,4.49,4.51,136800.0,4.1557,4.1649,4.1464,4.1649,136800.0
2011-10-11 10:10:00,4.51,4.52,4.51,4.51,158400.0,4.1649,4.1741,4.1649,4.1649,158400.0
2011-10-11 10:20:00,4.51,4.55,4.5,4.55,165600.0,4.1649,4.2018,4.1557,4.2018,165600.0
2011-10-11 10:30:00,4.54,4.55,4.54,4.54,67200.0,4.1926,4.2018,4.1926,4.1926,67200.0
2011-10-11 10:40:00,4.55,4.57,4.54,4.56,187200.0,4.2018,4.2203,4.1926,4.2111,187200.0
2011-10-11 10:50:00,4.56,4.56,4.54,4.54,117600.0,4.2111,4.2111,4.1926,4.1926,117600.0
2011-10-11 11:00:00,4.54,4.54,4.52,4.52,120000.0,4.1926,4.1926,4.1741,4.1741,120000.0
2011-10-11 11:10:00,4.52,4.52,4.52,4.52,79200.0,4.1741,4.1741,4.1741,4.1741,79200.0
2011-10-11 11:20:00,4.52,4.53,4.51,4.53,26400.0,4.1741,4.1834,4.1649,4.1834,26400.0
2011-10-11 11:30:00,4.55,4.55,4.55,4.55,48000.0,4.2018,4.2018,4.2018,4.2018,48000.0
2011-10-11 11:40:00,4.55,4.56,4.55,4.55,60000.0,4.2018,4.2111,4.2018,4.2018,60000.0
2011-10-11 11:50:00,4.55,4.55,4.55,4.55,14400.0,4.2018,4.2018,4.2018,4.2018,14400.0
2011-10-11 12:00:00,4.57,4.57,4.56,4.56,12000.0,4.2203,4.2203,4.2111,4.2111,12000.0
2011-10-11 12:10:00,4.56,4.57,4.56,4.57,33600.0,4.2111,4.2203,4.2111,4.2203,33600.0
2011-10-11 12:20:00,4.56,4.56,4.55,4.55,9600.0,4.2111,4.2111,4.2018,4.2018,9600.0
2011-10-11 12:30:00,4.54,4.55,4.52,4.52,103200.0,4.1926,4.2018,4.1741,4.1741,103200.0
2011-10-11 12:40:00,4.52,4.52,4.51,4.51,24000.0,4.1741,4.1741,4.1649,4.1649,24000.0
2011-10-11 12:50:00,4.52,4.53,4.52,4.53,28800.0,4.1741,4.1834,4.1741,4.1834,28800.0
2011-10-11 13:00:00,4.54,4.54,4.53,4.53,21600.0,4.1926,4.1926,4.1834,4.1834,21600.0
2011-10-11 13:10:00,4.53,4.54,4.52,4.53,235200.0,4.1834,4.1926,4.1741,4.1834,235200.0
2011-10-11 13:20:00,4.55,4.56,4.54,4.56,163200.0,4.2018,4.2111,4.1926,4.2111,163200.0
2011-10-11 13:30:00,4.56,4.56,4.55,4.55,16800.0,4.2111,4.2111,4.2018,4.2018,16800.0
2011-10-11 13:40:00,4.55,4.55,4.54,4.54,148800.0,4.2018,4.2018,4.1926,4.1926,148800.0
2011-10-11 13:50:00,4.54,4.57,4.54,4.57,302400.0,4.1926,4.2203,4.1926,4.2203,302400.0
2011-10-11 14:00:00,4.58,4.58,4.55,4.55,55200.0,4.2295,4.2295,4.2018,4.2018,55200.0
2011-10-11 14:10:00,4.55,4.56,4.54,4.56,9600.0,4.2018,4.2111,4.1926,4.2111,9600.0
2011-10-11 14:20:00,4.54,4.54,4.52,4.53,12000.0,4.1926,4.1926,4.1741,4.1834,12000.0
2011-10-11 14:30:00,4.52,4.54,4.51,4.51,67200.0,4.1741,4.1926,4.1649,4.1649,67200.0
2011-10-11 14:40:00,4.51,4.51,4.5,4.5,60000.0,4.1649,4.1649,4.1557,4.1557,60000.0
2011-10-11 14:50:00,4.5,4.52,4.5,4.52,144000.0,4.1557,4.1741,4.1557,4.1741,144000.0
2011-10-11 15:00:00,4.55,4.56,4.54,4.55,165600.0,4.2018,4.2111,4.1926,4.2018,165600.0
2011-10-11 15:10:00,4.55,4.56,4.54,4.54,43200.0,4.2018,4.2111,4.1926,4.1926,43200.0
2011-10-11 15:20:00,4.54,4.54,4.53,4.54,64800.0,4.1926,4.1926,4.1834,4.1926,64800.0
2011-10-11 15:30:00,4.53,4.57,4.53,4.55,194400.0,4.1834,4.2203,4.1834,4.2018,194400.0
2011-10-11 15:40:00,4.57,4.57,4.54,4.55,108000.0,4.2203,4.2203,4.1926,4.2018,108000.0
2011-10-11 15:50:00,4.55,4.55,4.52,4.54,316800.0,4.2018,4.2018,4.1741,4.1926,316800.0
2011-10-12 09:30:00,4.63,4.63,4.59,4.61,568800.0,4.2757,4.2757,4.2388,4.2572,568800.0
2011-10-12 09:40:00,4.59,4.63,4.58,4.6,115200.0,4.2388,4.2757,4.2295,4.248,115200.0
2011-10-12 09:50:00,4.6,4.63,4.6,4.62,84000.0,4.248,4.2757,4.248,4.2665,84000.0
2011-10-12 10:00:00,4.61,4.64,4.6,4.64,88800.0,4.2572,4.2849,4.248,4.2849,88800.0
2011-10-12 10:10:00,4.65,4.68,4.64,4.68,86400.0,4.2942,4.3219,4.2849,4.3219,86400.0
2011-10-12 10:20:00,4.67,4.67,4.66,4.67,33600.0,4.3126,4.3126,4.3034,4.3126,33600.0
2011-10-12 10:30:00,4.67,4.7,4.67,4.7,213600.0,4.3126,4.3404,4.3126,4.3404,213600.0
2011-10-12 10:40:00,4.7,4.7,4.67,4.67,36000.0,4.3404,4.3404,4.3126,4.3126,36000.0
2011-10-12 10:50:00,4.67,4.67,4.65,4.65,218400.0,4.3126,4.3126,4.2942,4.2942,218400.0
2011-10-12 11:00:00,4.65,4.66,4.65,4.66,40800.0,4.2942,4.3034,4.2942,4.3034,40800.0
2011-10-12 11:10:00,4.67,4.68,4.67,4.67,79200.0,4.3126,4.3219,4.3126,4.3126,79200.0
2011-10-12 11:20:00,4.67,4.67,4.67,4.67,19200.0,4.3126,4.3126,4.3126,4.3126,19200.0
2011-10-12 11:30:00,4.67,4.69,4.67,4.69,38400.0,4.3126,4.3311,4.3126,4.3311,38400.0
2011-10-12 11:40:00,4.69,4.69,4.69,4.69,14400.0,4.3311,4.3311,4.3311,4.3311,14400.0
2011-10-12 11:50:00,4.68,4.68,4.68,4.68,4800.0,4.3219,4.3219,4.3219,4.3219,4800.0
2011-10-12 12:00:00,4.68,4.69,4.68,4.68,242400.0,4.3219,4.3311,4.3219,4.3219,242400.0
2011-10-12 12:10:00,4.67,4.68,4.66,4.68,40800.0,4.3126,4.3219,4.3034,4.3219,40800.0
2011-10-12 12:20:00,4.68,4.68,4.67,4.67,247200.0,4.3219,4.3219,4.3126,4.3126,247200.0
2011-10-12 12:30:00,4.69,4.69,4.68,4.69,254400.0,4.3311,4.3311,4.3219,4.3311,254400.0
2011-10-12 12:40:00,4.69,4.69,4.69,4.69,0.0,4.3311,4.3311,4.3311,4.3311,0.0
2011-10-12 12:50:00,4.71,4.73,4.71,4.73,38400.0,4.3496,4.3681,4.3496,4.3681,38400.0
2011-10-12 13:00:00,4.73,4.75,4.73,4.74,103200.0,4.3681,4.3865,4.3681,4.3773,103200.0
2011-10-12 13:10:00,4.74,4.74,4.72,4.73,261600.0,4.3773,4.3773,4.3588,4.3681,261600.0
2011-10-12 13:20:00,4.73,4.73,4.73,4.73,45600.0,4.3681,4.3681,4.3681,4.3681,45600.0
2011-10-12 13:30:00,4.73,4.74,4.72,4.74,199200.0,4.3681,4.3773,4.3588,4.3773,199200.0
2011-10-12 13:40:00,4.75,4.75,4.73,4.73,124800.0,4.3865,4.3865,4.3681,4.3681,124800.0
2011-10-12 13:50:00,4.73,4.73,4.72,4.72,100800.0,4.3681,4.3681,4.3588,4.3588,100800.0
2011-10-12 14:00:00,4.73,4.75,4.7,4.75,86400.0,4.3681,4.3865,4.3404,4.3865,86400.0
2011-10-12 14:10:00,4.74,4.74,4.74,4.74,7200.0,4.3773,4.3773,4.3773,4.3773,7200.0
2011-10-12 14:20:00,4.74,4.76,4.74,4.76,33600.0,4.3773,4.3958,4.3773,4.3958,33600.0
2011-10-12 14:30:00,4.76,4.78,4.76,4.76,271200.0,4.3958,4.4142,4.3958,4.3958,271200.0
2011-10-12 14:40:00,4.77,4.77,4.75,4.76,225600.0,4.405,4.405,4.3865,4.3958,225600.0
2011-10-12 14:50:00,4.77,4.77,4.72,4.72,314400.0,4.405,4.405,4.3588,4.3588,314400.0
2011-10-12 15:00:00,4.72,4.72,4.72,4.72,31200.0,4.3588,4.3588,4.3588,4.3588,31200.0
2011-10-12 15:10:00,4.72,4.73,4.7,4.71,40800.0,4.3588,4.3681,4.3404,4.3496,40800.0
2011-10-12 15:20:00,4.72,4.73,4.7,4.73,81600.0,4.3588,4.3681,4.3404,4.3681,81600.0
2011-10-12 15:30:00,4.73,4.74,4.71,4.74,148800.0,4.3681,4.3773,4.3496,4.3773,148800.0
2011-10-12 15:40:00,4.73,4.74,4.65,4.66,225600.0,4.3681,4.3773,4.2942,4.3034,225600.0
2011-10-12 15:50:00,4.66,4.69,4.65,4.65,271200.0,4.3034,4.3311,4.2942,4.2942,271200.0
2011-10-13 09:30:00,4.58,4.59,4.55,4.55,417600.0,4.2295,4.2388,4.2018,4.2018,417600.0
2011-10-13 09:40:00,4.55,4.57,4.55,4.55,134400.0,4.2018,4.2203,4.2018,4.2018,134400.0
2011-10-13 09:50:00,4.56,4.56,4.52,4.54,45600.0,4.2111,4.2111,4.1741,4.1926,45600.0
2011-10-13 10:00:00,4.53,4.54,4.51,4.53,211200.0,4.1834,4.1926,4.1649,4.1834,211200.0
2011-10-13 10:10:00,4.54,4.56,4.52,4.52,304800.0,4.1926,4.2111,4.1741,4.1741,304800.0
2011-10-13 10:20:00,4.51,4.56,4.51,4.55,26400.0,4.1649,4.2111,4.1649,4.2018,26400.0
2011-10-13 10:30:00,4.56,4.57,4.54,4.54,64800.0,4.2111,4.2203,4.1926,4.1926,64800.0
2011-10-13 10:40:00,4.54,4.54,4.51,4.51,112800.0,4.1926,4.1926,4.1649,4.1649,112800.0
2011-10-13 10:50:00,4.53,4.53,4.49,4.49,115200.0,4.1834,4.1834,4.1464,4.1464,115200.0
2011-10-13 11:00:00,4.49,4.52,4.49,4.51,79200.0,4.1464,4.1741,4.1464,4.1649,79200.0
2011-10-13 11:10:00,4.53,4.53,4.5,4.5,79200.0,4.1834,4.1834,4.1557,4.1557,79200.0
2011-10-13 11:20:00,4.49,4.52,4.49,4.51,86400.0,4.1464,4.1741,4.1464,4.1649,86400.0
2011-10-13 11:30:00,4.52,4.55,4.51,4.54,216000.0,4.1741,4.2018,4.1649,4.1926,216000.0
2011-10-13 11:40:00,4.54,4.56,4.53,4.54,163200.0,4.1926,4.2111,4.1834,4.1926,163200.0
2011-10-13 11:50:00,4.54,4.55,4.54,4.55,48000.0,4.1926,4.2018,4.1926,4.2018,48000.0
2011-10-13 12:00:00,4.54,4.56,4.54,4.55,98400.0,4.1926,4.2111,4.1926,4.2018,98400.0
2011-10-13 12:10:00,4.53,4.53,4.53,4.53,4800.0,4.1834,4.1834,4.1834,4.1834,4800.0
2011-10-13 12:20:00,4.54,4.54,4.51,4.51,45600.0,4.1926,4.1926,4.1649,4.1649,45600.0
2011-10-13 12:30:00,4.52,4.52,4.51,4.51,26400.0,4.1741,4.1741,4.1649,4.1649,26400.0
2011-10-13 12:40:00,4.54,4.54,4.54,4.54,19200.0,4.1926,4.1926,4.1926,4.1926,19200.0
2011-10-13 12:50:00,4.53,4.54,4.53,4.54,33600.0,4.1834,4.1926,4.1834,4.1926,33600.0
2011-10-13 13:00:00,4.54,4.56,4.53,4.56,146400.0,4.1926,4.2111,4.1834,4.2111,146400.0
2011-10-13 13:10:00,4.57,4.58,4.57,4.58,216000.0,4.2203,4.2295,4.2203,4.2295,216000.0
2011-10-13 13:20:00,4.57,4.59,4.57,4.59,148800.0,4.2203,4.2388,4.2203,4.2388,148800.0
2011-10-13 13:30:00,4.6,4.6,4.59,4.6,48000.0,4.248,4.248,4.2388,4.248,48000.0
2011-10-13 13:40:00,4.59,4.61,4.59,4.61,52800.0,4.2388,4.2572,4.2388,4.2572,52800.0
2011-10-13 13:50:00,4.6,4.61,4.6,4.6,28800.0,4.248,4.2572,4.248,4.248,28800.0
2011-10-13 14:00:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:10:00,4.6,4.6,4.6,4.6,0.0,4.248,4.248,4.248,4.248,0.0
2011-10-13 14:20:00,4.58,4.58,4.58,4.58,19200.0,4.2295,4.2295,4.2295,4.2295,19200.0
2011-10-13 14:30:00,4.59,4.59,4.59,4.59,2400.0,4.2388,4.2388,4.2388,4.2388,2400.0
2011-10-13 14:40:00,4.61,4.63,4.61,4.63,168000.0,4.2572,4.2757,4.2572,4.2757,168000.0
2011-10-13 14:50:00,4.62,4.63,4.62,4.62,156000.0,4.2665,4.2757,4.2665,4.2665,156000.0
2011-10-13 15:00:00,4.62,4.65,4.62,4.65,302400.0,4.2665,4.2942,4.2665,4.2942,302400.0
2011-10-13 15:10:00,4.65,4.65,4.63,4.64,43200.0,4.2942,4.2942,4.2757,4.2849,43200.0
2011-10-13 15:20:00,4.64,4.64,4.59,4.59,84000.0,4.2849,4.2849,4.2388,4.2388,84000.0
2011-10-13 15:30:00,4.59,4.59,4.56,4.57,96000.0,4.2388,4.2388,4.2111,4.2203,96000.0
2011-10-13 15:40:00,4.58,4.58,4.57,4.57,9600.0,4.2295,4.2295,4.2203,4.2203,9600.0
2011-10-13 15:50:00,4.59,4.62,4.59,4.61,177600.0,4.2388,4.2665,4.2388,4.2572,177600.0
2011-10-14 09:30:00,4.76,4.76,4.72,4.76,283200.0,4.3958,4.3958,4.3588,4.3958,283200.0
2011-10-14 09:40:00,4.76,4.77,4.74,4.76,84000.0,4.3958,4.405,4.3773,4.3958,84000.0
2011-10-14 09:50:00,4.76,4.76,4.74,4.75,86400.0,4.3958,4.3958,4.3773,4.3865,86400.0
2011-10-14 10:00:00,4.75,4.76,4.73,4.75,295200.0,4.3865,4.3958,4.3681,4.3865,295200.0
2011-10-14 10:10:00,4.75,4.75,4.71,4.72,100800.0,4.3865,4.3865,4.3496,4.3588,100800.0
2011-10-14 10:20:00,4.72,4.74,4.71,4.71,124800.0,4.3588,4.3773,4.3496,4.3496,124800.0
2011-10-14 10:30:00,4.72,4.73,4.71,4.73,38400.0,4.3588,4.3681,4.3496,4.3681,38400.0
2011-10-14 10:40:00,4.74,4.74,4.73,4.73,7200.0,4.3773,4.3773,4.3681,4.3681,7200.0
2011-10-14 10:50:00,4.73,4.74,4.72,4.72,48000.0,4.3681,4.3773,4.3588,4.3588,48000.0
2011-10-14 11:00:00,4.73,4.73,4.73,4.73,4800.0,4.3681,4.3681,4.3681,4.3681,4800.0
2011-10-14 11:10:00,4.72,4.72,4.7,4.71,43200.0,4.3588,4.3588,4.3404,4.3496,43200.0
2011-10-14 11:20:00,4.7,4.7,4.68,4.68,24000.0,4.3404,4.3404,4.3219,4.3219,24000.0
2011-10-14 11:30:00,4.69,4.69,4.69,4.69,45600.0,4.3311,4.3311,4.3311,4.3311,45600.0
2011-10-14 11:40:00,4.69,4.7,4.69,4.7,16800.0,4.3311,4.3404,4.3311,4.3404,16800.0
2011-10-14 11:50:00,4.7,4.7,4.69,4.69,7200.0,4.3404,4.3404,4.3311,4.3311,7200.0
2011-10-14 12:00:00,4.68,4.69,4.68,4.69,62400.0,4.3219,4.3311,4.3219,4.3311,62400.0
2011-10-14 12:10:00,4.68,4.68,4.68,4.68,7200.0,4.3219,4.3219,4.3219,4.3219,7200.0
2011-10-14 12:20:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-14 12:30:00,4.68,4.68,4.68,4.68,0.0,4.3219,4.3219,4.3219,4.3219,0.0
2011-10-14 12:40:00,4.71,4.71,4.71,4.71,28800.0,4.3496,4.3496,4.3496,4.3496,28800.0
2011-10-14 12:50:00,4.71,4.71,4.71,4.71,7200.0,4.3496,4.3496,4.3496,4.3496,7200.0
2011-10-14 13:00:00,4.72,4.73,4.72,4.73,180000.0,4.3588,4.3681,4.3588,4.3681,180000.0
2011-10-14 13:10:00,4.72,4.74,4.72,4.73,158400.0,4.3588,4.3773,4.3588,4.3681,158400.0
2011-10-14 13:20:00,4.74,4.74,4.73,4.73,24000.0,4.3773,4.3773,4.3681,4.3681,24000.0
2011-10-14 13:30:00,4.73,4.73,4.71,4.71,45600.0,4.3681,4.3681,4.3496,4.3496,45600.0
2011-10-14 13:40:00,4.72,4.73,4.72,4.73,151200.0,4.3588,4.3681,4.3588,4.3681,151200.0
2011-10-14 13:50:00,4.73,4.75,4.73,4.74,187200.0,4.3681,4.3865,4.3681,4.3773,187200.0
2011-10-14 14:00:00,4.74,4.75,4.74,4.74,38400.0,4.3773,4.3865,4.3773,4.3773,38400.0
2011-10-14 14:10:00,4.74,4.74,4.73,4.74,38400.0,4.3773,4.3773,4.3681,4.3773,38400.0
2011-10-14 14:20:00,4.74,4.74,4.73,4.73,48000.0,4.3773,4.3773,4.3681,4.3681,48000.0
2011-10-14 14:30:00,4.73,4.73,4.73,4.73,33600.0,4.3681,4.3681,4.3681,4.3681,33600.0
2011-10-14 14:40:00,4.73,4.73,4.72,4.73,24000.0,4.3681,4.3681,4.3588,4.3681,24000.0
2011-10-14 14:50:00,4.73,4.76,4.73,4.76,105600.0,4.3681,4.3958,4.3681,4.3958,105600.0
2011-10-14 15:00:00,4.76,4.76,4.75,4.75,103200.0,4.3958,4.3958,4.3865,4.3865,103200.0
2011-10-14 15:10:00,4.75,4.76,4.74,4.76,62400.0,4.3865,4.3958,4.3773,4.3958,62400.0
2011-10-14 15:20:00,4.76,4.77,4.76,4.77,261600.0,4.3958,4.405,4.3958,4.405,261600.0
2011-10-14 15:30:00,4.77,4.8,4.77,4.77,727200.0,4.405,4.4327,4.405,4.405,727200.0
2011-10-14 15:40:00,4.77,4.78,4.74,4.76,355200.0,4.405,4.4142,4.3773,4.3958,355200.0
2011-10-14 15:50:00,4.76,4.81,4.74,4.81,772800.0,4.3958,4.4419,4.3773,4.4419,772800.0
2011-10-17 09:30:00,4.76,4.76,4.71,4.72,172800.0,4.3958,4.3958,4.3496,4.3588,172800.0
2011-10-17 09:40:00,4.72,4.73,4.72,4.73,9600.0,4.3588,4.3681,4.3588,4.3681,9600.0
2011-10-17 09:50:00,4.73,4.73,4.7,4.7,88800.0,4.3681,4.3681,4.3404,4.3404,88800.0
2011-10-17 10:00:00,4.69,4.7,4.67,4.67,60000.0,4.3311,4.3404,4.3126,4.3126,60000.0
2011-10-17 10:10:00,4.68,4.68,4.66,4.67,112800.0,4.3219,4.3219,4.3034,4.3126,112800.0
2011-10-17 10:20:00,4.67,4.67,4.64,4.64,40800.0,4.3126,4.3126,4.2849,4.2849,40800.0
2011-10-17 10:30:00,4.66,4.66,4.64,4.65,108000.0,4.3034,4.3034,4.2849,4.2942,108000.0
2011-10-17 10:40:00,4.64,4.64,4.61,4.62,57600.0,4.2849,4.2849,4.2572,4.2665,57600.0
2011-10-17 10:50:00,4.61,4.63,4.61,4.63,21600.0,4.2572,4.2757,4.2572,4.2757,21600.0
2011-10-17 11:00:00,4.64,4.65,4.64,4.65,57600.0,4.2849,4.2942,4.2849,4.2942,57600.0
2011-10-17 11:10:00,4.64,4.64,4.63,4.63,16800.0,4.2849,4.2849,4.2757,4.2757,16800.0
2011-10-17 11:20:00,4.64,4.65,4.64,4.65,14400.0,4.2849,4.2942,4.2849,4.2942,14400.0
2011-10-17 11:30:00,4.65,4.65,4.64,4.64,16800.0,4.2942,4.2942,4.2849,4.2849,16800.0
2011-10-17 11:40:00,4.62,4.62,4.61,4.61,26400.0,4.2665,4.2665,4.2572,4.2572,26400.0
2011-10-17 11:50:00,4.62,4.62,4.6,4.61,108000.0,4.2665,4.2665,4.248,4.2572,108000.0
2011-10-17 12:00:00,4.6,4.61,4.6,4.6,57600.0,4.248,4.2572,4.248,4.248,57600.0
2011-10-17 12:10:00,4.58,4.59,4.58,4.59,26400.0,4.2295,4.2388,4.2295,4.2388,26400.0
2011-10-17 12:20:00,4.61,4.61,4.61,4.61,2400.0,4.2572,4.2572,4.2572,4.2572,2400.0
2011-10-17 12:30:00,4.6,4.6,4.6,4.6,14400.0,4.248,4.248,4.248,4.248,14400.0
2011-10-17 12:40:00,4.58,4.59,4.57,4.57,196800.0,4.2295,4.2388,4.2203,4.2203,196800.0
2011-10-17 12:50:00,4.58,4.58,4.56,4.57,21600.0,4.2295,4.2295,4.2111,4.2203,21600.0
2011-10-17 13:00:00,4.56,4.56,4.55,4.56,60000.0,4.2111,4.2111,4.2018,4.2111,60000.0
2011-10-17 13:10:00,4.57,4.58,4.56,4.57,91200.0,4.2203,4.2295,4.2111,4.2203,91200.0
2011-10-17 13:20:00,4.58,4.59,4.58,4.59,156000.0,4.2295,4.2388,4.2295,4.2388,156000.0
2011-10-17 13:30:00,4.58,4.58,4.53,4.54,48000.0,4.2295,4.2295,4.1834,4.1926,48000.0
2011-10-17 13:40:00,4.54,4.57,4.54,4.56,100800.0,4.1926,4.2203,4.1926,4.2111,100800.0
2011-10-17 13:50:00,4.55,4.56,4.55,4.56,57600.0,4.2018,4.2111,4.2018,4.2111,57600.0
2011-10-17 14:00:00,4.56,4.56,4.53,4.53,67200.0,4.2111,4.2111,4.1834,4.1834,67200.0
2011-10-17 14:10:00,4.55,4.55,4.53,4.53,21600.0,4.2018,4.2018,4.1834,4.1834,21600.0
2011-10-17 14:20:00,4.54,4.54,4.53,4.54,50400.0,4.1926,4.1926,4.1834,4.1926,50400.0
2011-10-17 14:30:00,4.52,4.52,4.5,4.51,103200.0,4.1741,4.1741,4.1557,4.1649,103200.0
2011-10-17 14:40:00,4.51,4.51,4.49,4.5,38400.0,4.1649,4.1649,4.1464,4.1557,38400.0
2011-10-17 14:50:00,4.5,4.53,4.5,4.53,74400.0,4.1557,4.1834,4.1557,4.1834,74400.0
2011-10-17 15:00:00,4.53,4.56,4.53,4.54,187200.0,4.1834,4.2111,4.1834,4.1926,187200.0
2011-10-17 15:10:00,4.55,4.56,4.55,4.56,55200.0,4.2018,4.2111,4.2018,4.2111,55200.0
2011-10-17 15:20:00,4.55,4.55,4.53,4.53,74400.0,4.2018,4.2018,4.1834,4.1834,74400.0
2011-10-17 15:30:00,4.55,4.56,4.51,4.51,204000.0,4.2018,4.2111,4.1649,4.1649,204000.0
2011-10-17 15:40:00,4.51,4.57,4.51,4.53,292800.0,4.1649,4.2203,4.1649,4.1834,292800.0
2011-10-17 15:50:00,4.54,4.54,4.48,4.51,669600.0,4.1926,4.1926,4.1372,4.1649,669600.0
2011-10-18 09:30:00,4.46,4.48,4.45,4.48,304800.0,4.1187,4.1372,4.1095,4.1372,304800.0
2011-10-18 09:40:00,4.47,4.47,4.42,4.42,196800.0,4.128,4.128,4.0818,4.0818,196800.0
2011-10-18 09:50:00,4.43,4.43,4.39,4.42,328800.0,4.091,4.091,4.0541,4.0818,328800.0
2011-10-18 10:00:00,4.41,4.42,4.38,4.42,151200.0,4.0725,4.0818,4.0448,4.0818,151200.0
2011-10-18 10:10:00,4.42,4.43,4.39,4.39,100800.0,4.0818,4.091,4.0541,4.0541,100800.0
2011-10-18 10:20:00,4.39,4.44,4.39,4.43,86400.0,4.0541,4.1002,4.0541,4.091,86400.0
2011-10-18 10:30:00,4.46,4.48,4.46,4.47,348000.0,4.1187,4.1372,4.1187,4.128,348000.0
2011-10-18 10:40:00,4.47,4.53,4.47,4.52,223200.0,4.128,4.1834,4.128,4.1741,223200.0
2011-10-18 10:50:00,4.53,4.54,4.52,4.53,108000.0,4.1834,4.1926,4.1741,4.1834,108000.0
2011-10-18 11:00:00,4.52,4.53,4.5,4.53,100800.0,4.1741,4.1834,4.1557,4.1834,100800.0
2011-10-18 11:10:00,4.53,4.53,4.53,4.53,0.0,4.1834,4.1834,4.1834,4.1834,0.0
2011-10-18 11:20:00,4.52,4.52,4.5,4.5,98400.0,4.1741,4.1741,4.1557,4.1557,98400.0
2011-10-18 11:30:00,4.51,4.57,4.51,4.57,91200.0,4.1649,4.2203,4.1649,4.2203,91200.0
2011-10-18 11:40:00,4.58,4.59,4.57,4.58,189600.0,4.2295,4.2388,4.2203,4.2295,189600.0
2011-10-18 11:50:00,4.59,4.59,4.57,4.58,105600.0,4.2388,4.2388,4.2203,4.2295,105600.0
2011-10-18 12:00:00,4.58,4.58,4.58,4.58,9600.0,4.2295,4.2295,4.2295,4.2295,9600.0
2011-10-18 12:10:00,4.58,4.58,4.57,4.58,52800.0,4.2295,4.2295,4.2203,4.2295,52800.0
2011-10-18 12:20:00,4.57,4.57,4.57,4.57,2400.0,4.2203,4.2203,4.2203,4.2203,2400.0
2011-10-18 12:30:00,4.58,4.59,4.58,4.59,129600.0,4.2295,4.2388,4.2295,4.2388,129600.0
2011-10-18 12:40:00,4.6,4.62,4.6,4.61,268800.0,4.248,4.2665,4.248,4.2572,268800.0
2011-10-18 12:50:00,4.61,4.61,4.61,4.61,112800.0,4.2572,4.2572,4.2572,4.2572,112800.0
2011-10-18 13:00:00,4.61,4.61,4.61,4.61,98400.0,4.2572,4.2572,4.2572,4.2572,98400.0
2011-10-18 13:10:00,4.6,4.6,4.58,4.58,48000.0,4.248,4.248,4.2295,4.2295,48000.0
2011-10-18 13:20:00,4.58,4.58,4.57,4.57,45600.0,4.2295,4.2295,4.2203,4.2203,45600.0
2011-10-18 13:30:00,4.6,4.6,4.59,4.6,64800.0,4.248,4.248,4.2388,4.248,64800.0
2011-10-18 13:40:00,4.6,4.6,4.59,4.59,141600.0,4.248,4.248,4.2388,4.2388,141600.0
2011-10-18 13:50:00,4.62,4.62,4.6,4.6,12000.0,4.2665,4.2665,4.248,4.248,12000.0
2011-10-18 14:00:00,4.63,4.63,4.62,4.63,105600.0,4.2757,4.2757,4.2665,4.2757,105600.0
2011-10-18 14:10:00,4.62,4.65,4.62,4.63,127200.0,4.2665,4.2942,4.2665,4.2757,127200.0
2011-10-18 14:20:00,4.63,4.64,4.63,4.64,12000.0,4.2757,4.2849,4.2757,4.2849,12000.0
2011-10-18 14:30:00,4.64,4.65,4.62,4.62,98400.0,4.2849,4.2942,4.2665,4.2665,98400.0
2011-10-18 14:40:00,4.62,4.62,4.62,4.62,2400.0,4.2665,4.2665,4.2665,4.2665,2400.0
2011-10-18 14:50:00,4.62,4.62,4.62,4.62,38400.0,4.2665,4.2665,4.2665,4.2665,38400.0
2011-10-18 15:00:00,4.66,4.74,4.65,4.72,748800.0,4.3034,4.3773,4.2942,4.3588,748800.0
2011-10-18 15:10:00,4.73,4.8,4.72,4.72,607200.0,4.3681,4.4327,4.3588,4.3588,607200.0
2011-10-18 15:20:00,4.73,4.75,4.7,4.7,276000.0,4.3681,4.3865,4.3404,4.3404,276000.0
2011-10-18 15:30:00,4.71,4.72,4.68,4.68,105600.0,4.3496,4.3588,4.3219,4.3219,105600.0
2011-10-18 15:40:00,4.69,4.74,4.68,4.73,475200.0,4.3311,4.3773,4.3219,4.3681,475200.0
2011-10-18 15:50:00,4.74,4.78,4.67,4.71,784800.0,4.3773,4.4142,4.3126,4.3496,784800.0
2011-10-19 09:30:00,4.7,4.73,4.69,4.73,91200.0,4.3404,4.3681,4.3311,4.3681,91200.0
2011-10-19 09:40:00,4.73,4.73,4.69,4.7,60000.0,4.3681,4.3681,4.3311,4.3404,60000.0
2011-10-19 09:50:00,4.68,4.7,4.68,4.7,117600.0,4.3219,4.3404,4.3219,4.3404,117600.0
2011-10-19 10:00:00,4.71,4.72,4.69,4.72,108000.0,4.3496,4.3588,4.3311,4.3588,108000.0
2011-10-19 10:10:00,4.72,4.75,4.72,4.75,84000.0,4.3588,4.3865,4.3588,4.3865,84000.0
2011-10-19 10:20:00,4.74,4.77,4.74,4.77,120000.0,4.3773,4.405,4.3773,4.405,120000.0
2011-10-19 10:30:00,4.77,4.78,4.75,4.75,180000.0,4.405,4.4142,4.3865,4.3865,180000.0
2011-10-19 10:40:00,4.75,4.77,4.75,4.76,393600.0,4.3865,4.405,4.3865,4.3958,393600.0
2011-10-19 10:50:00,4.77,4.78,4.76,4.77,448800.0,4.405,4.4142,4.3958,4.405,448800.0
2011-10-19 11:00:00,4.76,4.77,4.75,4.77,417600.0,4.3958,4.405,4.3865,4.405,417600.0
2011-10-19 11:10:00,4.76,4.77,4.74,4.74,261600.0,4.3958,4.405,4.3773,4.3773,261600.0
2011-10-19 11:20:00,4.74,4.77,4.74,4.77,331200.0,4.3773,4.405,4.3773,4.405,331200.0
2011-10-19 11:30:00,4.77,4.78,4.77,4.78,81600.0,4.405,4.4142,4.405,4.4142,81600.0
2011-10-19 11:40:00,4.77,4.78,4.76,4.77,55200.0,4.405,4.4142,4.3958,4.405,55200.0
2011-10-19 11:50:00,4.76,4.76,4.75,4.75,4800.0,4.3958,4.3958,4.3865,4.3865,4800.0
2011-10-19 12:00:00,4.74,4.75,4.73,4.74,98400.0,4.3773,4.3865,4.3681,4.3773,98400.0
2011-10-19 12:10:00,4.73,4.75,4.73,4.75,52800.0,4.3681,4.3865,4.3681,4.3865,52800.0
2011-10-19 12:20:00,4.75,4.77,4.75,4.76,33600.0,4.3865,4.405,4.3865,4.3958,33600.0
2011-10-19 12:30:00,4.75,4.77,4.75,4.76,146400.0,4.3865,4.405,4.3865,4.3958,146400.0
2011-10-19 12:40:00,4.76,4.77,4.76,4.77,12000.0,4.3958,4.405,4.3958,4.405,12000.0
2011-10-19 12:50:00,4.77,4.78,4.76,4.78,410400.0,4.405,4.4142,4.3958,4.4142,410400.0
2011-10-19 13:00:00,4.78,4.79,4.78,4.78,218400.0,4.4142,4.4235,4.4142,4.4142,218400.0
2011-10-19 13:10:00,4.78,4.79,4.77,4.78,79200.0,4.4142,4.4235,4.405,4.4142,79200.0
2011-10-19 13:20:00,4.78,4.78,4.77,4.77,163200.0,4.4142,4.4142,4.405,4.405,163200.0
2011-10-19 13:30:00,4.77,4.77,4.76,4.77,129600.0,4.405,4.405,4.3958,4.405,129600.0
2011-10-19 13:40:00,4.75,4.75,4.73,4.74,180000.0,4.3865,4.3865,4.3681,4.3773,180000.0
2011-10-19 13:50:00,4.74,4.75,4.74,4.74,21600.0,4.3773,4.3865,4.3773,4.3773,21600.0
2011-10-19 14:00:00,4.75,4.75,4.69,4.69,141600.0,4.3865,4.3865,4.3311,4.3311,141600.0
2011-10-19 14:10:00,4.69,4.7,4.67,4.69,232800.0,4.3311,4.3404,4.3126,4.3311,232800.0
2011-10-19 14:20:00,4.68,4.68,4.64,4.64,76800.0,4.3219,4.3219,4.2849,4.2849,76800.0
2011-10-19 14:30:00,4.64,4.65,4.62,4.65,122400.0,4.2849,4.2942,4.2665,4.2942,122400.0
2011-10-19 14:40:00,4.65,4.68,4.64,4.68,148800.0,4.2942,4.3219,4.2849,4.3219,148800.0
2011-10-19 14:50:00,4.67,4.67,4.63,4.63,153600.0,4.3126,4.3126,4.2757,4.2757,153600.0
2011-10-19 15:00:00,4.63,4.63,4.6,4.62,93600.0,4.2757,4.2757,4.248,4.2665,93600.0
2011-10-19 15:10:00,4.62,4.64,4.6,4.64,141600.0,4.2665,4.2849,4.248,4.2849,141600.0
2011-10-19 15:20:00,4.63,4.63,4.61,4.61,117600.0,4.2757,4.2757,4.2572,4.2572,117600.0
2011-10-19 15:30:00,4.63,4.65,4.62,4.62,98400.0,4.2757,4.2942,4.2665,4.2665,98400.0
2011-10-19 15:40:00,4.61,4.67,4.59,4.66,240000.0,4.2572,4.3126,4.2388,4.3034,240000.0
2011-10-19 15:50:00,4.66,4.66,4.61,4.61,302400.0,4.3034,4.3034,4.2572,4.2572,302400.0
2011-10-20 09:30:00,4.64,4.65,4.61,4.63,216000.0,4.2849,4.2942,4.2572,4.2757,216000.0
2011-10-20 09:40:00,4.63,4.68,4.63,4.67,105600.0,4.2757,4.3219,4.2757,4.3126,105600.0
2011-10-20 09:50:00,4.66,4.66,4.62,4.62,43200.0,4.3034,4.3034,4.2665,4.2665,43200.0
2011-10-20 10:00:00,4.66,4.7,4.66,4.67,112800.0,4.3034,4.3404,4.3034,4.3126,112800.0
2011-10-20 10:10:00,4.68,4.71,4.68,4.69,276000.0,4.3219,4.3496,4.3219,4.3311,276000.0
2011-10-20 10:20:00,4.69,4.69,4.64,4.65,81600.0,4.3311,4.3311,4.2849,4.2942,81600.0
2011-10-20 10:30:00,4.64,4.67,4.64,4.67,165600.0,4.2849,4.3126,4.2849,4.3126,165600.0
2011-10-20 10:40:00,4.66,4.66,4.63,4.63,129600.0,4.3034,4.3034,4.2757,4.2757,129600.0
2011-10-20 10:50:00,4.62,4.62,4.59,4.59,96000.0,4.2665,4.2665,4.2388,4.2388,96000.0
2011-10-20 11:00:00,4.58,4.58,4.55,4.58,124800.0,4.2295,4.2295,4.2018,4.2295,124800.0
2011-10-20 11:10:00,4.57,4.57,4.54,4.54,40800.0,4.2203,4.2203,4.1926,4.1926,40800.0
2011-10-20 11:20:00,4.56,4.58,4.56,4.58,108000.0,4.2111,4.2295,4.2111,4.2295,108000.0
2011-10-20 11:30:00,4.58,4.6,4.56,4.59,432000.0,4.2295,4.248,4.2111,4.2388,432000.0
2011-10-20 11:40:00,4.59,4.6,4.57,4.58,33600.0,4.2388,4.248,4.2203,4.2295,33600.0
2011-10-20 11:50:00,4.58,4.58,4.54,4.54,28800.0,4.2295,4.2295,4.1926,4.1926,28800.0
2011-10-20 12:00:00,4.54,4.55,4.52,4.52,64800.0,4.1926,4.2018,4.1741,4.1741,64800.0
2011-10-20 12:10:00,4.52,4.52,4.5,4.5,79200.0,4.1741,4.1741,4.1557,4.1557,79200.0
2011-10-20 12:20:00,4.5,4.51,4.5,4.51,9600.0,4.1557,4.1649,4.1557,4.1649,9600.0
2011-10-20 12:30:00,4.52,4.54,4.52,4.53,48000.0,4.1741,4.1926,4.1741,4.1834,48000.0
2011-10-20 12:40:00,4.54,4.55,4.54,4.55,55200.0,4.1926,4.2018,4.1926,4.2018,55200.0
2011-10-20 12:50:00,4.55,4.59,4.54,4.59,230400.0,4.2018,4.2388,4.1926,4.2388,230400.0
2011-10-20 13:00:00,4.58,4.61,4.58,4.58,254400.0,4.2295,4.2572,4.2295,4.2295,254400.0
2011-10-20 13:10:00,4.6,4.63,4.59,4.62,609600.0,4.248,4.2757,4.2388,4.2665,609600.0
2011-10-20 13:20:00,4.64,4.67,4.63,4.65,266400.0,4.2849,4.3126,4.2757,4.2942,266400.0
2011-10-20 13:30:00,4.66,4.66,4.64,4.64,410400.0,4.3034,4.3034,4.2849,4.2849,410400.0
2011-10-20 13:40:00,4.64,4.67,4.63,4.66,218400.0,4.2849,4.3126,4.2757,4.3034,218400.0
2011-10-20 13:50:00,4.67,4.68,4.64,4.64,444000.0,4.3126,4.3219,4.2849,4.2849,444000.0
2011-10-20 14:00:00,4.65,4.66,4.63,4.63,72000.0,4.2942,4.3034,4.2757,4.2757,72000.0
2011-10-20 14:10:00,4.62,4.63,4.61,4.62,132000.0,4.2665,4.2757,4.2572,4.2665,132000.0
2011-10-20 14:20:00,4.63,4.65,4.62,4.65,76800.0,4.2757,4.2942,4.2665,4.2942,76800.0
2011-10-20 14:30:00,4.65,4.7,4.64,4.7,206400.0,4.2942,4.3404,4.2849,4.3404,206400.0
2011-10-20 14:40:00,4.7,4.71,4.69,4.7,235200.0,4.3404,4.3496,4.3311,4.3404,235200.0
2011-10-20 14:50:00,4.7,4.73,4.7,4.71,302400.0,4.3404,4.3681,4.3404,4.3496,302400.0
2011-10-20 15:00:00,4.7,4.71,4.69,4.7,120000.0,4.3404,4.3496,4.3311,4.3404,120000.0
2011-10-20 15:10:00,4.69,4.69,4.68,4.69,69600.0,4.3311,4.3311,4.3219,4.3311,69600.0
2011-10-20 15:20:00,4.69,4.69,4.63,4.64,86400.0,4.3311,4.3311,4.2757,4.2849,86400.0
2011-10-20 15:30:00,4.64,4.66,4.64,4.64,331200.0,4.2849,4.3034,4.2849,4.2849,331200.0
2011-10-20 15:40:00,4.64,4.69,4.64,4.69,820800.0,4.2849,4.3311,4.2849,4.3311,820800.0
2011-10-20 15:50:00,4.69,4.7,4.66,4.68,602400.0,4.3311,4.3404,4.3034,4.3219,602400.0
2011-10-21 09:30:00,4.84,4.85,4.84,4.84,871200.0,4.4696,4.4789,4.4696,4.4696,871200.0
2011-10-21 09:40:00,4.85,4.88,4.84,4.88,160800.0,4.4789,4.5066,4.4696,4.5066,160800.0
2011-10-21 09:50:00,4.87,4.9,4.87,4.89,206400.0,4.4973,4.525,4.4973,4.5158,206400.0
2011-10-21 10:00:00,4.89,4.89,4.86,4.87,103200.0,4.5158,4.5158,4.4881,4.4973,103200.0
2011-10-21 10:10:00,4.88,4.92,4.87,4.92,386400.0,4.5066,4.5435,4.4973,4.5435,386400.0
2011-10-21 10:20:00,4.92,4.94,4.92,4.93,244800.0,4.5435,4.562,4.5435,4.5528,244800.0
2011-10-21 10:30:00,4.93,4.95,4.92,4.93,261600.0,4.5528,4.5712,4.5435,4.5528,261600.0
2011-10-21 10:40:00,4.93,4.94,4.92,4.93,108000.0,4.5528,4.562,4.5435,4.5528,108000.0
2011-10-21 10:50:00,4.94,4.94,4.92,4.93,100800.0,4.562,4.562,4.5435,4.5528,100800.0
2011-10-21 11:00:00,4.93,4.93,4.91,4.91,38400.0,4.5528,4.5528,4.5343,4.5343,38400.0
2011-10-21 11:10:00,4.91,4.94,4.91,4.94,26400.0,4.5343,4.562,4.5343,4.562,26400.0
2011-10-21 11:20:00,4.94,4.95,4.94,4.94,28800.0,4.562,4.5712,4.562,4.562,28800.0
2011-10-21 11:30:00,4.95,4.95,4.93,4.93,12000.0,4.5712,4.5712,4.5528,4.5528,12000.0
2011-10-21 11:40:00,4.93,4.96,4.93,4.95,98400.0,4.5528,4.5805,4.5528,4.5712,98400.0
2011-10-21 11:50:00,4.95,4.96,4.95,4.95,76800.0,4.5712,4.5805,4.5712,4.5712,76800.0
2011-10-21 12:00:00,4.94,4.94,4.94,4.94,12000.0,4.562,4.562,4.562,4.562,12000.0
2011-10-21 12:10:00,4.93,4.95,4.93,4.93,280800.0,4.5528,4.5712,4.5528,4.5528,280800.0
2011-10-21 12:20:00,4.93,4.93,4.93,4.93,26400.0,4.5528,4.5528,4.5528,4.5528,26400.0
2011-10-21 12:30:00,4.92,4.93,4.91,4.92,208800.0,4.5435,4.5528,4.5343,4.5435,208800.0
2011-10-21 12:40:00,4.93,4.93,4.92,4.92,40800.0,4.5528,4.5528,4.5435,4.5435,40800.0
2011-10-21 12:50:00,4.92,4.92,4.92,4.92,24000.0,4.5435,4.5435,4.5435,4.5435,24000.0
2011-10-21 13:00:00,4.91,4.91,4.9,4.9,55200.0,4.5343,4.5343,4.525,4.525,55200.0
2011-10-21 13:10:00,4.89,4.89,4.87,4.88,64800.0,4.5158,4.5158,4.4973,4.5066,64800.0
2011-10-21 13:20:00,4.9,4.9,4.87,4.87,208800.0,4.525,4.525,4.4973,4.4973,208800.0
2011-10-21 13:30:00,4.87,4.89,4.87,4.89,74400.0,4.4973,4.5158,4.4973,4.5158,74400.0
2011-10-21 13:40:00,4.87,4.88,4.86,4.88,40800.0,4.4973,4.5066,4.4881,4.5066,40800.0
2011-10-21 13:50:00,4.87,4.88,4.87,4.87,21600.0,4.4973,4.5066,4.4973,4.4973,21600.0
2011-10-21 14:00:00,4.86,4.91,4.86,4.91,264000.0,4.4881,4.5343,4.4881,4.5343,264000.0
2011-10-21 14:10:00,4.91,4.92,4.9,4.91,139200.0,4.5343,4.5435,4.525,4.5343,139200.0
2011-10-21 14:20:00,4.92,4.93,4.92,4.92,31200.0,4.5435,4.5528,4.5435,4.5435,31200.0
2011-10-21 14:30:00,4.92,4.92,4.91,4.92,26400.0,4.5435,4.5435,4.5343,4.5435,26400.0
2011-10-21 14:40:00,4.93,4.95,4.93,4.94,213600.0,4.5528,4.5712,4.5528,4.562,213600.0
2011-10-21 14:50:00,4.93,4.94,4.93,4.94,132000.0,4.5528,4.562,4.5528,4.562,132000.0
2011-10-21 15:00:00,4.95,4.96,4.95,4.95,235200.0,4.5712,4.5805,4.5712,4.5712,235200.0
2011-10-21 15:10:00,4.95,4.95,4.94,4.95,129600.0,4.5712,4.5712,4.562,4.5712,129600.0
2011-10-21 15:20:00,4.95,4.97,4.95,4.95,67200.0,4.5712,4.5897,4.5712,4.5712,67200.0
2011-10-21 15:30:00,4.95,4.96,4.94,4.95,636000.0,4.5712,4.5805,4.562,4.5712,636000.0
2011-10-21 15:40:00,4.94,4.96,4.93,4.96,1454400.0,4.562,4.5805,4.5528,4.5805,1454400.0
2011-10-21 15:50:00,4.97,5.01,4.96,5.0,739200.0,4.5897,4.6266,4.5805,4.6174,739200.0
2011-10-24 09:30:00,5.05,5.06,5.03,5.06,240000.0,4.6636,4.6728,4.6451,4.6728,240000.0
2011-10-24 09:40:00,5.06,5.09,5.05,5.08,79200.0,4.6728,4.7005,4.6636,4.6913,79200.0
2011-10-24 09:50:00,5.09,5.09,5.05,5.05,136800.0,4.7005,4.7005,4.6636,4.6636,136800.0
2011-10-24 10:00:00,5.06,5.08,5.04,5.08,64800.0,4.6728,4.6913,4.6543,4.6913,64800.0
2011-10-24 10:10:00,5.08,5.1,5.08,5.1,36000.0,4.6913,4.7097,4.6913,4.7097,36000.0
2011-10-24 10:20:00,5.1,5.12,5.1,5.11,96000.0,4.7097,4.7282,4.7097,4.719,96000.0
2011-10-24 10:30:00,5.11,5.12,5.1,5.1,223200.0,4.719,4.7282,4.7097,4.7097,223200.0
2011-10-24 10:40:00,5.1,5.1,5.07,5.08,271200.0,4.7097,4.7097,4.682,4.6913,271200.0
2011-10-24 10:50:00,5.08,5.08,5.06,5.06,753600.0,4.6913,4.6913,4.6728,4.6728,753600.0
2011-10-24 11:00:00,5.06,5.09,5.06,5.09,655200.0,4.6728,4.7005,4.6728,4.7005,655200.0
2011-10-24 11:10:00,5.09,5.11,5.09,5.11,434400.0,4.7005,4.719,4.7005,4.719,434400.0
2011-10-24 11:20:00,5.1,5.13,5.1,5.13,844800.0,4.7097,4.7374,4.7097,4.7374,844800.0
2011-10-24 11:30:00,5.12,5.13,5.12,5.13,50400.0,4.7282,4.7374,4.7282,4.7374,50400.0
2011-10-24 11:40:00,5.13,5.13,5.12,5.13,79200.0,4.7374,4.7374,4.7282,4.7374,79200.0
2011-10-24 11:50:00,5.12,5.12,5.12,5.12,9600.0,4.7282,4.7282,4.7282,4.7282,9600.0
2011-10-24 12:00:00,5.13,5.13,5.12,5.12,88800.0,4.7374,4.7374,4.7282,4.7282,88800.0
2011-10-24 12:10:00,5.12,5.14,5.12,5.13,67200.0,4.7282,4.7467,4.7282,4.7374,67200.0
2011-10-24 12:20:00,5.13,5.13,5.13,5.13,31200.0,4.7374,4.7374,4.7374,4.7374,31200.0
2011-10-24 12:30:00,5.13,5.13,5.1,5.1,218400.0,4.7374,4.7374,4.7097,4.7097,218400.0
2011-10-24 12:40:00,5.1,5.1,5.09,5.1,1262400.0,4.7097,4.7097,4.7005,4.7097,1262400.0
2011-10-24 12:50:00,5.1,5.13,5.1,5.13,182400.0,4.7097,4.7374,4.7097,4.7374,182400.0
2011-10-24 13:00:00,5.12,5.12,5.12,5.12,26400.0,4.7282,4.7282,4.7282,4.7282,26400.0
2011-10-24 13:10:00,5.12,5.13,5.12,5.13,26400.0,4.7282,4.7374,4.7282,4.7374,26400.0
2011-10-24 13:20:00,5.13,5.14,5.12,5.14,38400.0,4.7374,4.7467,4.7282,4.7467,38400.0
2011-10-24 13:30:00,5.13,5.14,5.13,5.14,81600.0,4.7374,4.7467,4.7374,4.7467,81600.0
2011-10-24 13:40:00,5.14,5.17,5.14,5.17,309600.0,4.7467,4.7744,4.7467,4.7744,309600.0
2011-10-24 13:50:00,5.17,5.17,5.16,5.16,103200.0,4.7744,4.7744,4.7652,4.7652,103200.0
2011-10-24 14:00:00,5.16,5.16,5.14,5.15,230400.0,4.7652,4.7652,4.7467,4.7559,230400.0
2011-10-24 14:10:00,5.15,5.15,5.12,5.12,259200.0,4.7559,4.7559,4.7282,4.7282,259200.0
2011-10-24 14:20:00,5.14,5.14,5.13,5.14,7200.0,4.7467,4.7467,4.7374,4.7467,7200.0
2011-10-24 14:30:00,5.14,5.15,5.14,5.15,33600.0,4.7467,4.7559,4.7467,4.7559,33600.0
2011-10-24 14:40:00,5.14,5.15,5.14,5.15,24000.0,4.7467,4.7559,4.7467,4.7559,24000.0
2011-10-24 14:50:00,5.14,5.15,5.14,5.14,9600.0,4.7467,4.7559,4.7467,4.7467,9600.0
2011-10-24 15:00:00,5.16,5.18,5.15,5.15,112800.0,4.7652,4.7836,4.7559,4.7559,112800.0
2011-10-24 15:10:00,5.13,5.14,5.12,5.13,153600.0,4.7374,4.7467,4.7282,4.7374,153600.0
2011-10-24 15:20:00,5.13,5.13,5.1,5.1,134400.0,4.7374,4.7374,4.7097,4.7097,134400.0
2011-10-24 15:30:00,5.11,5.13,5.1,5.12,153600.0,4.719,4.7374,4.7097,4.7282,153600.0
2011-10-24 15:40:00,5.12,5.14,5.1,5.11,242400.0,4.7282,4.7467,4.7097,4.719,242400.0
2011-10-24 15:50:00,5.11,5.14,5.09,5.14,415200.0,4.719,4.7467,4.7005,4.7467,415200.0
2011-10-25 09:30:00,5.06,5.06,4.92,4.96,314400.0,4.6728,4.6728,4.5435,4.5805,314400.0
2011-10-25 09:40:00,4.99,5.03,4.97,5.0,153600.0,4.6082,4.6451,4.5897,4.6174,153600.0
2011-10-25 09:50:00,4.99,5.02,4.99,5.0,57600.0,4.6082,4.6359,4.6082,4.6174,57600.0
2011-10-25 10:00:00,4.96,4.99,4.94,4.98,242400.0,4.5805,4.6082,4.562,4.5989,242400.0
2011-10-25 10:10:00,4.99,5.01,4.98,5.01,345600.0,4.6082,4.6266,4.5989,4.6266,345600.0
2011-10-25 10:20:00,5.02,5.04,5.02,5.04,76800.0,4.6359,4.6543,4.6359,4.6543,76800.0
2011-10-25 10:30:00,5.02,5.06,5.02,5.06,86400.0,4.6359,4.6728,4.6359,4.6728,86400.0
2011-10-25 10:40:00,5.06,5.06,5.05,5.05,16800.0,4.6728,4.6728,4.6636,4.6636,16800.0
2011-10-25 10:50:00,5.04,5.04,5.0,5.0,45600.0,4.6543,4.6543,4.6174,4.6174,45600.0
2011-10-25 11:00:00,4.99,5.01,4.96,4.96,48000.0,4.6082,4.6266,4.5805,4.5805,48000.0
2011-10-25 11:10:00,4.97,4.98,4.96,4.96,28800.0,4.5897,4.5989,4.5805,4.5805,28800.0
2011-10-25 11:20:00,4.96,4.98,4.96,4.98,26400.0,4.5805,4.5989,4.5805,4.5989,26400.0
2011-10-25 11:30:00,4.98,5.0,4.98,4.99,28800.0,4.5989,4.6174,4.5989,4.6082,28800.0
2011-10-25 11:40:00,4.99,4.99,4.97,4.97,52800.0,4.6082,4.6082,4.5897,4.5897,52800.0
2011-10-25 11:50:00,4.99,5.0,4.99,4.99,55200.0,4.6082,4.6174,4.6082,4.6082,55200.0
2011-10-25 12:00:00,4.99,5.02,4.98,5.02,60000.0,4.6082,4.6359,4.5989,4.6359,60000.0
2011-10-25 12:10:00,5.02,5.03,5.02,5.03,43200.0,4.6359,4.6451,4.6359,4.6451,43200.0
2011-10-25 12:20:00,5.03,5.05,5.03,5.05,19200.0,4.6451,4.6636,4.6451,4.6636,19200.0
2011-10-25 12:30:00,5.05,5.05,5.03,5.03,12000.0,4.6636,4.6636,4.6451,4.6451,12000.0
2011-10-25 12:40:00,5.02,5.02,5.0,5.0,9600.0,4.6359,4.6359,4.6174,4.6174,9600.0
2011-10-25 12:50:00,4.99,5.0,4.99,4.99,36000.0,4.6082,4.6174,4.6082,4.6082,36000.0
2011-10-25 13:00:00,5.0,5.03,4.99,5.03,55200.0,4.6174,4.6451,4.6082,4.6451,55200.0
2011-10-25 13:10:00,5.01,5.02,5.01,5.02,7200.0,4.6266,4.6359,4.6266,4.6359,7200.0
2011-10-25 13:20:00,5.03,5.04,5.01,5.02,52800.0,4.6451,4.6543,4.6266,4.6359,52800.0
2011-10-25 13:30:00,5.0,5.0,4.99,5.0,19200.0,4.6174,4.6174,4.6082,4.6174,19200.0
2011-10-25 13:40:00,4.99,4.99,4.98,4.99,24000.0,4.6082,4.6082,4.5989,4.6082,24000.0
2011-10-25 13:50:00,5.0,5.01,5.0,5.01,36000.0,4.6174,4.6266,4.6174,4.6266,36000.0
2011-10-25 14:00:00,4.99,4.99,4.96,4.97,38400.0,4.6082,4.6082,4.5805,4.5897,38400.0
2011-10-25 14:10:00,4.96,4.96,4.95,4.96,12000.0,4.5805,4.5805,4.5712,4.5805,12000.0
2011-10-25 14:20:00,4.96,4.97,4.96,4.96,21600.0,4.5805,4.5897,4.5805,4.5805,21600.0
2011-10-25 14:30:00,4.95,4.95,4.94,4.95,21600.0,4.5712,4.5712,4.562,4.5712,21600.0
2011-10-25 14:40:00,4.94,4.99,4.94,4.98,115200.0,4.562,4.6082,4.562,4.5989,115200.0
2011-10-25 14:50:00,4.98,4.99,4.97,4.99,19200.0,4.5989,4.6082,4.5897,4.6082,19200.0
2011-10-25 15:00:00,5.0,5.01,4.98,4.99,134400.0,4.6174,4.6266,4.5989,4.6082,134400.0
2011-10-25 15:10:00,4.97,4.97,4.96,4.96,12000.0,4.5897,4.5897,4.5805,4.5805,12000.0
2011-10-25 15:20:00,4.95,4.95,4.93,4.94,55200.0,4.5712,4.5712,4.5528,4.562,55200.0
2011-10-25 15:30:00,4.95,4.96,4.92,4.92,192000.0,4.5712,4.5805,4.5435,4.5435,192000.0
2011-10-25 15:40:00,4.93,4.93,4.89,4.89,148800.0,4.5528,4.5528,4.5158,4.5158,148800.0
2011-10-25 15:50:00,4.9,4.9,4.84,4.87,453600.0,4.525,4.525,4.4696,4.4973,453600.0
2011-10-26 09:30:00,5.07,5.08,5.02,5.03,900000.0,4.682,4.6913,4.6359,4.6451,900000.0
2011-10-26 09:40:00,5.03,5.05,5.02,5.03,208800.0,4.6451,4.6636,4.6359,4.6451,208800.0
2011-10-26 09:50:00,5.03,5.06,5.03,5.04,40800.0,4.6451,4.6728,4.6451,4.6543,40800.0
2011-10-26 10:00:00,5.04,5.05,5.0,5.0,172800.0,4.6543,4.6636,4.6174,4.6174,172800.0
2011-10-26 10:10:00,4.99,4.99,4.95,4.99,261600.0,4.6082,4.6082,4.5712,4.6082,261600.0
2011-10-26 10:20:00,4.99,4.99,4.97,4.99,38400.0,4.6082,4.6082,4.5897,4.6082,38400.0
2011-10-26 10:30:00,4.99,4.99,4.95,4.98,156000.0,4.6082,4.6082,4.5712,4.5989,156000.0
2011-10-26 10:40:00,4.96,4.96,4.9,4.9,112800.0,4.5805,4.5805,4.525,4.525,112800.0
2011-10-26 10:50:00,4.88,4.89,4.85,4.87,141600.0,4.5066,4.5158,4.4789,4.4973,141600.0
2011-10-26 11:00:00,4.89,4.92,4.89,4.89,168000.0,4.5158,4.5435,4.5158,4.5158,168000.0
2011-10-26 11:10:00,4.9,4.92,4.9,4.92,302400.0,4.525,4.5435,4.525,4.5435,302400.0
2011-10-26 11:20:00,4.9,4.91,4.89,4.91,139200.0,4.525,4.5343,4.5158,4.5343,139200.0
2011-10-26 11:30:00,4.91,4.92,4.91,4.91,62400.0,4.5343,4.5435,4.5343,4.5343,62400.0
2011-10-26 11:40:00,4.91,4.96,4.91,4.94,196800.0,4.5343,4.5805,4.5343,4.562,196800.0
2011-10-26 11:50:00,4.94,4.95,4.94,4.95,45600.0,4.562,4.5712,4.562,4.5712,45600.0
2011-10-26 12:00:00,4.94,4.95,4.94,4.94,76800.0,4.562,4.5712,4.562,4.562,76800.0
2011-10-26 12:10:00,4.94,4.94,4.92,4.93,62400.0,4.562,4.562,4.5435,4.5528,62400.0
2011-10-26 12:20:00,4.93,4.93,4.91,4.92,33600.0,4.5528,4.5528,4.5343,4.5435,33600.0
2011-10-26 12:30:00,4.92,4.94,4.92,4.94,26400.0,4.5435,4.562,4.5435,4.562,26400.0
2011-10-26 12:40:00,4.93,4.93,4.92,4.93,12000.0,4.5528,4.5528,4.5435,4.5528,12000.0
2011-10-26 12:50:00,4.92,4.93,4.92,4.93,9600.0,4.5435,4.5528,4.5435,4.5528,9600.0
2011-10-26 13:00:00,4.9,4.9,4.88,4.89,43200.0,4.525,4.525,4.5066,4.5158,43200.0
2011-10-26 13:10:00,4.88,4.89,4.87,4.88,153600.0,4.5066,4.5158,4.4973,4.5066,153600.0
2011-10-26 13:20:00,4.9,4.91,4.89,4.91,55200.0,4.525,4.5343,4.5158,4.5343,55200.0
2011-10-26 13:30:00,4.92,4.99,4.92,4.99,141600.0,4.5435,4.6082,4.5435,4.6082,141600.0
2011-10-26 13:40:00,4.98,5.01,4.98,5.0,180000.0,4.5989,4.6266,4.5989,4.6174,180000.0
2011-10-26 13:50:00,5.0,5.03,4.97,5.01,192000.0,4.6174,4.6451,4.5897,4.6266,192000.0
2011-10-26 14:00:00,5.02,5.06,5.01,5.05,256800.0,4.6359,4.6728,4.6266,4.6636,256800.0
2011-10-26 14:10:00,5.04,5.04,5.02,5.02,55200.0,4.6543,4.6543,4.6359,4.6359,55200.0
2011-10-26 14:20:00,5.0,5.02,5.0,5.02,60000.0,4.6174,4.6359,4.6174,4.6359,60000.0
2011-10-26 14:30:00,5.03,5.08,5.03,5.08,100800.0,4.6451,4.6913,4.6451,4.6913,100800.0
2011-10-26 14:40:00,5.05,5.06,5.04,5.05,79200.0,4.6636,4.6728,4.6543,4.6636,79200.0
2011-10-26 14:50:00,5.04,5.04,5.01,5.03,187200.0,4.6543,4.6543,4.6266,4.6451,187200.0
2011-10-26 15:00:00,5.04,5.05,5.02,5.04,100800.0,4.6543,4.6636,4.6359,4.6543,100800.0
2011-10-26 15:10:00,5.04,5.07,5.04,5.05,48000.0,4.6543,4.682,4.6543,4.6636,48000.0
2011-10-26 15:20:00,5.04,5.06,5.03,5.06,288000.0,4.6543,4.6728,4.6451,4.6728,288000.0
2011-10-26 15:30:00,5.06,5.1,5.06,5.07,120000.0,4.6728,4.7097,4.6728,4.682,120000.0
2011-10-26 15:40:00,5.08,5.1,5.04,5.04,247200.0,4.6913,4.7097,4.6543,4.6543,247200.0
2011-10-26 15:50:00,5.04,5.07,5.03,5.07,350400.0,4.6543,4.682,4.6451,4.682,350400.0
2011-10-27 09:30:00,5.41,5.45,5.38,5.39,1831200.0,4.996,5.033,4.9683,4.9776,1831200.0
2011-10-27 09:40:00,5.39,5.4,5.36,5.38,271200.0,4.9776,4.9868,4.9498,4.9683,271200.0
2011-10-27 09:50:00,5.37,5.4,5.36,5.36,235200.0,4.9591,4.9868,4.9498,4.9498,235200.0
2011-10-27 10:00:00,5.34,5.38,5.34,5.35,69600.0,4.9314,4.9683,4.9314,4.9406,69600.0
2011-10-27 10:10:00,5.36,5.39,5.36,5.38,72000.0,4.9498,4.9776,4.9498,4.9683,72000.0
2011-10-27 10:20:00,5.38,5.38,5.34,5.35,136800.0,4.9683,4.9683,4.9314,4.9406,136800.0
2011-10-27 10:30:00,5.35,5.35,5.33,5.34,165600.0,4.9406,4.9406,4.9221,4.9314,165600.0
2011-10-27 10:40:00,5.36,5.37,5.36,5.37,48000.0,4.9498,4.9591,4.9498,4.9591,48000.0
2011-10-27 10:50:00,5.37,5.39,5.36,5.39,40800.0,4.9591,4.9776,4.9498,4.9776,40800.0
2011-10-27 11:00:00,5.38,5.4,5.38,5.39,98400.0,4.9683,4.9868,4.9683,4.9776,98400.0
2011-10-27 11:10:00,5.4,5.4,5.39,5.4,172800.0,4.9868,4.9868,4.9776,4.9868,172800.0
2011-10-27 11:20:00,5.39,5.4,5.39,5.4,93600.0,4.9776,4.9868,4.9776,4.9868,93600.0
2011-10-27 11:30:00,5.4,5.42,5.39,5.42,100800.0,4.9868,5.0053,4.9776,5.0053,100800.0
2011-10-27 11:40:00,5.42,5.43,5.42,5.42,57600.0,5.0053,5.0145,5.0053,5.0053,57600.0
2011-10-27 11:50:00,5.42,5.43,5.41,5.43,146400.0,5.0053,5.0145,4.996,5.0145,146400.0
2011-10-27 12:00:00,5.43,5.47,5.43,5.46,175200.0,5.0145,5.0514,5.0145,5.0422,175200.0
2011-10-27 12:10:00,5.47,5.49,5.46,5.49,81600.0,5.0514,5.0699,5.0422,5.0699,81600.0
2011-10-27 12:20:00,5.48,5.48,5.46,5.46,72000.0,5.0607,5.0607,5.0422,5.0422,72000.0
2011-10-27 12:30:00,5.46,5.48,5.46,5.47,115200.0,5.0422,5.0607,5.0422,5.0514,115200.0
2011-10-27 12:40:00,5.47,5.47,5.46,5.46,72000.0,5.0514,5.0514,5.0422,5.0422,72000.0
2011-10-27 12:50:00,5.45,5.45,5.44,5.45,40800.0,5.033,5.033,5.0237,5.033,40800.0
2011-10-27 13:00:00,5.45,5.46,5.45,5.46,168000.0,5.033,5.0422,5.033,5.0422,168000.0
2011-10-27 13:10:00,5.46,5.48,5.46,5.47,33600.0,5.0422,5.0607,5.0422,5.0514,33600.0
2011-10-27 13:20:00,5.46,5.47,5.46,5.47,12000.0,5.0422,5.0514,5.0422,5.0514,12000.0
2011-10-27 13:30:00,5.47,5.48,5.47,5.48,124800.0,5.0514,5.0607,5.0514,5.0607,124800.0
2011-10-27 13:40:00,5.48,5.49,5.48,5.49,33600.0,5.0607,5.0699,5.0607,5.0699,33600.0
2011-10-27 13:50:00,5.49,5.51,5.49,5.51,103200.0,5.0699,5.0884,5.0699,5.0884,103200.0
2011-10-27 14:00:00,5.51,5.53,5.5,5.5,134400.0,5.0884,5.1068,5.0791,5.0791,134400.0
2011-10-27 14:10:00,5.51,5.51,5.5,5.51,50400.0,5.0884,5.0884,5.0791,5.0884,50400.0
2011-10-27 14:20:00,5.5,5.53,5.5,5.53,84000.0,5.0791,5.1068,5.0791,5.1068,84000.0
2011-10-27 14:30:00,5.53,5.54,5.52,5.54,129600.0,5.1068,5.1161,5.0976,5.1161,129600.0
2011-10-27 14:40:00,5.54,5.55,5.52,5.52,194400.0,5.1161,5.1253,5.0976,5.0976,194400.0
2011-10-27 14:50:00,5.51,5.52,5.51,5.52,91200.0,5.0884,5.0976,5.0884,5.0976,91200.0
2011-10-27 15:00:00,5.53,5.55,5.52,5.55,98400.0,5.1068,5.1253,5.0976,5.1253,98400.0
2011-10-27 15:10:00,5.54,5.56,5.54,5.56,103200.0,5.1161,5.1345,5.1161,5.1345,103200.0
2011-10-27 15:20:00,5.57,5.61,5.56,5.58,160800.0,5.1438,5.1807,5.1345,5.153,160800.0
2011-10-27 15:30:00,5.57,5.57,5.54,5.55,364800.0,5.1438,5.1438,5.1161,5.1253,364800.0
2011-10-27 15:40:00,5.55,5.56,5.47,5.49,312000.0,5.1253,5.1345,5.0514,5.0699,312000.0
2011-10-27 15:50:00,5.5,5.51,5.44,5.51,540000.0,5.0791,5.0884,5.0237,5.0884,540000.0
2011-10-28 09:30:00,5.46,5.53,5.46,5.53,228000.0,5.0422,5.1068,5.0422,5.1068,228000.0
2011-10-28 09:40:00,5.53,5.53,5.47,5.47,146400.0,5.1068,5.1068,5.0514,5.0514,146400.0
2011-10-28 09:50:00,5.48,5.49,5.46,5.49,84000.0,5.0607,5.0699,5.0422,5.0699,84000.0
2011-10-28 10:00:00,5.49,5.51,5.46,5.47,148800.0,5.0699,5.0884,5.0422,5.0514,148800.0
2011-10-28 10:10:00,5.49,5.49,5.47,5.48,84000.0,5.0699,5.0699,5.0514,5.0607,84000.0
2011-10-28 10:20:00,5.49,5.5,5.48,5.49,124800.0,5.0699,5.0791,5.0607,5.0699,124800.0
2011-10-28 10:30:00,5.49,5.5,5.49,5.5,7200.0,5.0699,5.0791,5.0699,5.0791,7200.0
2011-10-28 10:40:00,5.49,5.49,5.49,5.49,9600.0,5.0699,5.0699,5.0699,5.0699,9600.0
2011-10-28 10:50:00,5.51,5.52,5.5,5.51,26400.0,5.0884,5.0976,5.0791,5.0884,26400.0
2011-10-28 11:00:00,5.51,5.53,5.51,5.53,96000.0,5.0884,5.1068,5.0884,5.1068,96000.0
2011-10-28 11:10:00,5.53,5.53,5.51,5.52,98400.0,5.1068,5.1068,5.0884,5.0976,98400.0
2011-10-28 11:20:00,5.53,5.53,5.52,5.52,84000.0,5.1068,5.1068,5.0976,5.0976,84000.0
2011-10-28 11:30:00,5.53,5.54,5.51,5.52,33600.0,5.1068,5.1161,5.0884,5.0976,33600.0
2011-10-28 11:40:00,5.51,5.51,5.49,5.5,50400.0,5.0884,5.0884,5.0699,5.0791,50400.0
2011-10-28 11:50:00,5.5,5.5,5.48,5.49,43200.0,5.0791,5.0791,5.0607,5.0699,43200.0
2011-10-28 12:00:00,5.49,5.5,5.49,5.5,36000.0,5.0699,5.0791,5.0699,5.0791,36000.0
2011-10-28 12:10:00,5.51,5.51,5.5,5.51,36000.0,5.0884,5.0884,5.0791,5.0884,36000.0
2011-10-28 12:20:00,5.5,5.5,5.47,5.47,36000.0,5.0791,5.0791,5.0514,5.0514,36000.0
2011-10-28 12:30:00,5.49,5.49,5.48,5.49,36000.0,5.0699,5.0699,5.0607,5.0699,36000.0
2011-10-28 12:40:00,5.49,5.5,5.48,5.5,43200.0,5.0699,5.0791,5.0607,5.0791,43200.0
2011-10-28 12:50:00,5.5,5.51,5.49,5.51,50400.0,5.0791,5.0884,5.0699,5.0884,50400.0
2011-10-28 13:00:00,5.52,5.52,5.5,5.5,19200.0,5.0976,5.0976,5.0791,5.0791,19200.0
2011-10-28 13:10:00,5.51,5.51,5.51,5.51,16800.0,5.0884,5.0884,5.0884,5.0884,16800.0
2011-10-28 13:20:00,5.51,5.54,5.51,5.54,156000.0,5.0884,5.1161,5.0884,5.1161,156000.0
2011-10-28 13:30:00,5.54,5.54,5.53,5.53,33600.0,5.1161,5.1161,5.1068,5.1068,33600.0
2011-10-28 13:40:00,5.53,5.53,5.5,5.5,276000.0,5.1068,5.1068,5.0791,5.0791,276000.0
2011-10-28 13:50:00,5.5,5.52,5.5,5.52,40800.0,5.0791,5.0976,5.0791,5.0976,40800.0
2011-10-28 14:00:00,5.51,5.52,5.49,5.5,19200.0,5.0884,5.0976,5.0699,5.0791,19200.0
2011-10-28 14:10:00,5.5,5.5,5.49,5.49,28800.0,5.0791,5.0791,5.0699,5.0699,28800.0
2011-10-28 14:20:00,5.5,5.5,5.5,5.5,9600.0,5.0791,5.0791,5.0791,5.0791,9600.0
2011-10-28 14:30:00,5.51,5.51,5.51,5.51,24000.0,5.0884,5.0884,5.0884,5.0884,24000.0
2011-10-28 14:40:00,5.5,5.51,5.5,5.5,79200.0,5.0791,5.0884,5.0791,5.0791,79200.0
2011-10-28 14:50:00,5.5,5.51,5.49,5.5,127200.0,5.0791,5.0884,5.0699,5.0791,127200.0
2011-10-28 15:00:00,5.51,5.53,5.51,5.52,184800.0,5.0884,5.1068,5.0884,5.0976,184800.0
2011-10-28 15:10:00,5.52,5.52,5.5,5.51,110400.0,5.0976,5.0976,5.0791,5.0884,110400.0
2011-10-28 15:20:00,5.51,5.52,5.51,5.52,31200.0,5.0884,5.0976,5.0884,5.0976,31200.0
2011-10-28 15:30:00,5.51,5.53,5.5,5.52,108000.0,5.0884,5.1068,5.0791,5.0976,108000.0
2011-10-28 15:40:00,5.52,5.55,5.52,5.55,328800.0,5.0976,5.1253,5.0976,5.1253,328800.0
2011-10-28 15:50:00,5.55,5.57,5.53,5.54,331200.0,5.1253,5.1438,5.1068,5.1161,331200.0
2011-10-31 09:30:00,5.35,5.37,5.34,5.35,271200.0,4.9406,4.9591,4.9314,4.9406,271200.0
2011-10-31 09:40:00,5.34,5.35,5.32,5.35,57600.0,4.9314,4.9406,4.9129,4.9406,57600.0
2011-10-31 09:50:00,5.33,5.35,5.32,5.32,52800.0,4.9221,4.9406,4.9129,4.9129,52800.0
2011-10-31 10:00:00,5.32,5.33,5.32,5.33,36000.0,4.9129,4.9221,4.9129,4.9221,36000.0
2011-10-31 10:10:00,5.35,5.37,5.34,5.34,120000.0,4.9406,4.9591,4.9314,4.9314,120000.0
2011-10-31 10:20:00,5.33,5.34,5.33,5.34,12000.0,4.9221,4.9314,4.9221,4.9314,12000.0
2011-10-31 10:30:00,5.36,5.37,5.36,5.37,52800.0,4.9498,4.9591,4.9498,4.9591,52800.0
2011-10-31 10:40:00,5.37,5.37,5.35,5.35,50400.0,4.9591,4.9591,4.9406,4.9406,50400.0
2011-10-31 10:50:00,5.35,5.36,5.34,5.34,28800.0,4.9406,4.9498,4.9314,4.9314,28800.0
2011-10-31 11:00:00,5.35,5.37,5.33,5.36,52800.0,4.9406,4.9591,4.9221,4.9498,52800.0
2011-10-31 11:10:00,5.36,5.36,5.31,5.32,112800.0,4.9498,4.9498,4.9037,4.9129,112800.0
2011-10-31 11:20:00,5.33,5.33,5.32,5.32,67200.0,4.9221,4.9221,4.9129,4.9129,67200.0
2011-10-31 11:30:00,5.33,5.34,5.33,5.33,50400.0,4.9221,4.9314,4.9221,4.9221,50400.0
2011-10-31 11:40:00,5.34,5.35,5.34,5.35,31200.0,4.9314,4.9406,4.9314,4.9406,31200.0
2011-10-31 11:50:00,5.35,5.35,5.33,5.34,67200.0,4.9406,4.9406,4.9221,4.9314,67200.0
2011-10-31 12:00:00,5.33,5.33,5.32,5.32,9600.0,4.9221,4.9221,4.9129,4.9129,9600.0
2011-10-31 12:10:00,5.33,5.33,5.31,5.32,165600.0,4.9221,4.9221,4.9037,4.9129,165600.0
2011-10-31 12:20:00,5.31,5.32,5.29,5.29,81600.0,4.9037,4.9129,4.8852,4.8852,81600.0
2011-10-31 12:30:00,5.28,5.28,5.27,5.27,91200.0,4.876,4.876,4.8667,4.8667,91200.0
2011-10-31 12:40:00,5.28,5.29,5.28,5.28,129600.0,4.876,4.8852,4.876,4.876,129600.0
2011-10-31 12:50:00,5.29,5.29,5.29,5.29,48000.0,4.8852,4.8852,4.8852,4.8852,48000.0
2011-10-31 13:00:00,5.3,5.32,5.3,5.3,180000.0,4.8944,4.9129,4.8944,4.8944,180000.0
2011-10-31 13:10:00,5.31,5.32,5.31,5.32,115200.0,4.9037,4.9129,4.9037,4.9129,115200.0
2011-10-31 13:20:00,5.31,5.31,5.3,5.3,19200.0,4.9037,4.9037,4.8944,4.8944,19200.0
2011-10-31 13:30:00,5.32,5.33,5.31,5.33,26400.0,4.9129,4.9221,4.9037,4.9221,26400.0
2011-10-31 13:40:00,5.33,5.35,5.33,5.35,204000.0,4.9221,4.9406,4.9221,4.9406,204000.0
2011-10-31 13:50:00,5.35,5.36,5.34,5.34,124800.0,4.9406,4.9498,4.9314,4.9314,124800.0
2011-10-31 14:00:00,5.34,5.34,5.33,5.33,26400.0,4.9314,4.9314,4.9221,4.9221,26400.0
2011-10-31 14:10:00,5.33,5.33,5.32,5.32,26400.0,4.9221,4.9221,4.9129,4.9129,26400.0
2011-10-31 14:20:00,5.33,5.33,5.31,5.31,24000.0,4.9221,4.9221,4.9037,4.9037,24000.0
2011-10-31 14:30:00,5.33,5.33,5.3,5.3,43200.0,4.9221,4.9221,4.8944,4.8944,43200.0
2011-10-31 14:40:00,5.31,5.31,5.3,5.3,26400.0,4.9037,4.9037,4.8944,4.8944,26400.0
2011-10-31 14:50:00,5.31,5.33,5.31,5.33,36000.0,4.9037,4.9221,4.9037,4.9221,36000.0
2011-10-31 15:00:00,5.32,5.32,5.28,5.28,117600.0,4.9129,4.9129,4.876,4.876,117600.0
2011-10-31 15:10:00,5.28,5.28,5.24,5.25,230400.0,4.876,4.876,4.839,4.8483,230400.0
2011-10-31 15:20:00,5.24,5.25,5.24,5.24,57600.0,4.839,4.8483,4.839,4.839,57600.0
2011-10-31 15:30:00,5.23,5.27,5.22,5.27,204000.0,4.8298,4.8667,4.8206,4.8667,204000.0
2011-10-31 15:40:00,5.27,5.27,5.21,5.22,573600.0,4.8667,4.8667,4.8113,4.8206,573600.0
2011-10-31 15:50:00,5.23,5.24,5.17,5.17,302400.0,4.8298,4.839,4.7744,4.7744,302400.0
2011-11-01 09:30:00,4.86,4.86,4.75,4.82,1209600.0,4.4881,4.4881,4.3865,4.4512,1209600.0
2011-11-01 09:40:00,4.81,4.86,4.81,4.83,165600.0,4.4419,4.4881,4.4419,4.4604,165600.0
2011-11-01 09:50:00,4.81,4.86,4.81,4.86,278400.0,4.4419,4.4881,4.4419,4.4881,278400.0
2011-11-01 10:00:00,4.84,4.86,4.79,4.86,523200.0,4.4696,4.4881,4.4235,4.4881,523200.0
2011-11-01 10:10:00,4.85,4.9,4.85,4.9,470400.0,4.4789,4.525,4.4789,4.525,470400.0
2011-11-01 10:20:00,4.88,4.92,4.88,4.91,172800.0,4.5066,4.5435,4.5066,4.5343,172800.0
2011-11-01 10:30:00,4.91,4.94,4.9,4.92,304800.0,4.5343,4.562,4.525,4.5435,304800.0
2011-11-01 10:40:00,4.92,4.93,4.88,4.89,206400.0,4.5435,4.5528,4.5066,4.5158,206400.0
2011-11-01 10:50:00,4.89,4.91,4.87,4.87,172800.0,4.5158,4.5343,4.4973,4.4973,172800.0
2011-11-01 11:00:00,4.88,4.88,4.85,4.86,38400.0,4.5066,4.5066,4.4789,4.4881,38400.0
2011-11-01 11:10:00,4.87,4.9,4.87,4.9,28800.0,4.4973,4.525,4.4973,4.525,28800.0
2011-11-01 11:20:00,4.91,4.91,4.87,4.87,74400.0,4.5343,4.5343,4.4973,4.4973,74400.0
2011-11-01 11:30:00,4.88,4.88,4.81,4.83,60000.0,4.5066,4.5066,4.4419,4.4604,60000.0
2011-11-01 11:40:00,4.82,4.82,4.77,4.78,64800.0,4.4512,4.4512,4.405,4.4142,64800.0
2011-11-01 11:50:00,4.79,4.79,4.76,4.77,525600.0,4.4235,4.4235,4.3958,4.405,525600.0
2011-11-01 12:00:00,4.77,4.81,4.74,4.8,276000.0,4.405,4.4419,4.3773,4.4327,276000.0
2011-11-01 12:10:00,4.79,4.82,4.78,4.78,523200.0,4.4235,4.4512,4.4142,4.4142,523200.0
2011-11-01 12:20:00,4.77,4.8,4.76,4.8,110400.0,4.405,4.4327,4.3958,4.4327,110400.0
2011-11-01 12:30:00,4.79,4.83,4.77,4.83,244800.0,4.4235,4.4604,4.405,4.4604,244800.0
2011-11-01 12:40:00,4.83,4.83,4.78,4.78,158400.0,4.4604,4.4604,4.4142,4.4142,158400.0
2011-11-01 12:50:00,4.78,4.78,4.76,4.77,60000.0,4.4142,4.4142,4.3958,4.405,60000.0
2011-11-01 13:00:00,4.76,4.79,4.75,4.79,134400.0,4.3958,4.4235,4.3865,4.4235,134400.0
2011-11-01 13:10:00,4.78,4.8,4.77,4.78,43200.0,4.4142,4.4327,4.405,4.4142,43200.0
2011-11-01 13:20:00,4.77,4.88,4.76,4.86,753600.0,4.405,4.5066,4.3958,4.4881,753600.0
2011-11-01 13:30:00,4.87,4.91,4.85,4.87,717600.0,4.4973,4.5343,4.4789,4.4973,717600.0
2011-11-01 13:40:00,4.88,4.93,4.88,4.9,148800.0,4.5066,4.5528,4.5066,4.525,148800.0
2011-11-01 13:50:00,4.92,4.93,4.84,4.85,216000.0,4.5435,4.5528,4.4696,4.4789,216000.0
2011-11-01 14:00:00,4.85,4.91,4.85,4.91,127200.0,4.4789,4.5343,4.4789,4.5343,127200.0
2011-11-01 14:10:00,4.9,4.91,4.88,4.89,67200.0,4.525,4.5343,4.5066,4.5158,67200.0
2011-11-01 14:20:00,4.89,4.95,4.89,4.93,343200.0,4.5158,4.5712,4.5158,4.5528,343200.0
2011-11-01 14:30:00,4.92,4.94,4.9,4.91,153600.0,4.5435,4.562,4.525,4.5343,153600.0
2011-11-01 14:40:00,4.89,4.92,4.89,4.9,79200.0,4.5158,4.5435,4.5158,4.525,79200.0
2011-11-01 14:50:00,4.91,4.92,4.85,4.86,410400.0,4.5343,4.5435,4.4789,4.4881,410400.0
2011-11-01 15:00:00,4.87,4.87,4.8,4.8,223200.0,4.4973,4.4973,4.4327,4.4327,223200.0
2011-11-01 15:10:00,4.82,4.85,4.82,4.82,86400.0,4.4512,4.4789,4.4512,4.4512,86400.0
2011-11-01 15:20:00,4.85,4.85,4.81,4.84,45600.0,4.4789,4.4789,4.4419,4.4696,45600.0
2011-11-01 15:30:00,4.83,4.9,4.83,4.9,393600.0,4.4604,4.525,4.4604,4.525,393600.0
2011-11-01 15:40:00,4.9,4.9,4.77,4.8,566400.0,4.525,4.525,4.405,4.4327,566400.0
2011-11-01 15:50:00,4.79,4.8,4.74,4.78,523200.0,4.4235,4.4327,4.3773,4.4142,523200.0
2011-11-02 09:30:00,4.97,4.97,4.95,4.95,261600.0,4.5897,4.5897,4.5712,4.5712,261600.0
2011-11-02 09:40:00,4.95,4.97,4.95,4.96,314400.0,4.5712,4.5897,4.5712,4.5805,314400.0
2011-11-02 09:50:00,4.95,4.95,4.93,4.93,108000.0,4.5712,4.5712,4.5528,4.5528,108000.0
2011-11-02 10:00:00,4.94,4.96,4.92,4.94,122400.0,4.562,4.5805,4.5435,4.562,122400.0
2011-11-02 10:10:00,4.95,4.96,4.94,4.96,57600.0,4.5712,4.5805,4.562,4.5805,57600.0
2011-11-02 10:20:00,4.96,4.97,4.96,4.97,36000.0,4.5805,4.5897,4.5805,4.5897,36000.0
2011-11-02 10:30:00,4.94,4.96,4.94,4.96,7200.0,4.562,4.5805,4.562,4.5805,7200.0
2011-11-02 10:40:00,5.0,5.01,5.0,5.01,69600.0,4.6174,4.6266,4.6174,4.6266,69600.0
2011-11-02 10:50:00,5.02,5.04,5.02,5.04,180000.0,4.6359,4.6543,4.6359,4.6543,180000.0
2011-11-02 11:00:00,5.03,5.04,5.03,5.04,40800.0,4.6451,4.6543,4.6451,4.6543,40800.0
2011-11-02 11:10:00,5.03,5.04,5.02,5.04,247200.0,4.6451,4.6543,4.6359,4.6543,247200.0
2011-11-02 11:20:00,5.03,5.04,5.02,5.02,19200.0,4.6451,4.6543,4.6359,4.6359,19200.0
2011-11-02 11:30:00,5.01,5.01,5.0,5.01,19200.0,4.6266,4.6266,4.6174,4.6266,19200.0
2011-11-02 11:40:00,5.02,5.02,5.02,5.02,2400.0,4.6359,4.6359,4.6359,4.6359,2400.0
2011-11-02 11:50:00,5.02,5.02,5.02,5.02,0.0,4.6359,4.6359,4.6359,4.6359,0.0
2011-11-02 12:00:00,5.0,5.01,5.0,5.01,40800.0,4.6174,4.6266,4.6174,4.6266,40800.0
2011-11-02 12:10:00,5.02,5.02,4.98,4.98,14400.0,4.6359,4.6359,4.5989,4.5989,14400.0
2011-11-02 12:20:00,4.99,4.99,4.99,4.99,4800.0,4.6082,4.6082,4.6082,4.6082,4800.0
2011-11-02 12:30:00,4.99,5.0,4.97,5.0,28800.0,4.6082,4.6174,4.5897,4.6174,28800.0
2011-11-02 12:40:00,5.01,5.03,4.97,4.97,160800.0,4.6266,4.6451,4.5897,4.5897,160800.0
2011-11-02 12:50:00,4.98,4.98,4.95,4.95,264000.0,4.5989,4.5989,4.5712,4.5712,264000.0
2011-11-02 13:00:00,4.95,4.95,4.91,4.93,105600.0,4.5712,4.5712,4.5343,4.5528,105600.0
2011-11-02 13:10:00,4.94,4.94,4.91,4.91,50400.0,4.562,4.562,4.5343,4.5343,50400.0
2011-11-02 13:20:00,4.9,4.91,4.89,4.91,88800.0,4.525,4.5343,4.5158,4.5343,88800.0
2011-11-02 13:30:00,4.9,4.92,4.9,4.92,4800.0,4.525,4.5435,4.525,4.5435,4800.0
2011-11-02 13:40:00,4.94,4.95,4.93,4.94,33600.0,4.562,4.5712,4.5528,4.562,33600.0
2011-11-02 13:50:00,4.94,4.94,4.91,4.91,26400.0,4.562,4.562,4.5343,4.5343,26400.0
2011-11-02 14:00:00,4.9,4.93,4.88,4.93,43200.0,4.525,4.5528,4.5066,4.5528,43200.0
2011-11-02 14:10:00,4.91,4.94,4.91,4.93,19200.0,4.5343,4.562,4.5343,4.5528,19200.0
2011-11-02 14:20:00,4.94,4.94,4.93,4.93,21600.0,4.562,4.562,4.5528,4.5528,21600.0
2011-11-02 14:30:00,4.92,4.97,4.92,4.96,67200.0,4.5435,4.5897,4.5435,4.5805,67200.0
2011-11-02 14:40:00,4.95,4.98,4.95,4.97,28800.0,4.5712,4.5989,4.5712,4.5897,28800.0
2011-11-02 14:50:00,4.99,5.0,4.98,4.98,223200.0,4.6082,4.6174,4.5989,4.5989,223200.0
2011-11-02 15:00:00,4.99,5.01,4.97,5.01,74400.0,4.6082,4.6266,4.5897,4.6266,74400.0
2011-11-02 15:10:00,5.0,5.01,4.99,4.99,124800.0,4.6174,4.6266,4.6082,4.6082,124800.0
2011-11-02 15:20:00,5.01,5.02,4.99,5.01,122400.0,4.6266,4.6359,4.6082,4.6266,122400.0
2011-11-02 15:30:00,5.01,5.01,4.96,4.98,43200.0,4.6266,4.6266,4.5805,4.5989,43200.0
2011-11-02 15:40:00,5.0,5.0,4.96,4.97,55200.0,4.6174,4.6174,4.5805,4.5897,55200.0
2011-11-02 15:50:00,4.97,5.02,4.97,4.99,180000.0,4.5897,4.6359,4.5897,4.6082,180000.0
2011-11-03 09:30:00,5.14,5.17,5.14,5.17,261600.0,4.7467,4.7744,4.7467,4.7744,261600.0
2011-11-03 09:40:00,5.18,5.18,5.14,5.14,64800.0,4.7836,4.7836,4.7467,4.7467,64800.0
2011-11-03 09:50:00,5.14,5.14,5.05,5.08,465600.0,4.7467,4.7467,4.6636,4.6913,465600.0
2011-11-03 10:00:00,5.06,5.07,5.0,5.03,945600.0,4.6728,4.682,4.6174,4.6451,945600.0
2011-11-03 10:10:00,5.06,5.08,5.02,5.08,192000.0,4.6728,4.6913,4.6359,4.6913,192000.0
2011-11-03 10:20:00,5.07,5.09,5.06,5.09,76800.0,4.682,4.7005,4.6728,4.7005,76800.0
2011-11-03 10:30:00,5.08,5.1,5.08,5.08,376800.0,4.6913,4.7097,4.6913,4.6913,376800.0
2011-11-03 10:40:00,5.1,5.15,5.1,5.14,254400.0,4.7097,4.7559,4.7097,4.7467,254400.0
2011-11-03 10:50:00,5.14,5.15,5.12,5.12,211200.0,4.7467,4.7559,4.7282,4.7282,211200.0
2011-11-03 11:00:00,5.12,5.13,5.1,5.11,168000.0,4.7282,4.7374,4.7097,4.719,168000.0
2011-11-03 11:10:00,5.12,5.16,5.12,5.16,160800.0,4.7282,4.7652,4.7282,4.7652,160800.0
2011-11-03 11:20:00,5.16,5.17,5.16,5.17,127200.0,4.7652,4.7744,4.7652,4.7744,127200.0
2011-11-03 11:30:00,5.16,5.17,5.15,5.15,129600.0,4.7652,4.7744,4.7559,4.7559,129600.0
2011-11-03 11:40:00,5.15,5.15,5.13,5.14,33600.0,4.7559,4.7559,4.7374,4.7467,33600.0
2011-11-03 11:50:00,5.15,5.16,5.13,5.13,79200.0,4.7559,4.7652,4.7374,4.7374,79200.0
2011-11-03 12:00:00,5.13,5.14,5.13,5.14,91200.0,4.7374,4.7467,4.7374,4.7467,91200.0
2011-11-03 12:10:00,5.14,5.14,5.13,5.14,62400.0,4.7467,4.7467,4.7374,4.7467,62400.0
2011-11-03 12:20:00,5.13,5.17,5.13,5.17,141600.0,4.7374,4.7744,4.7374,4.7744,141600.0
2011-11-03 12:30:00,5.17,5.17,5.13,5.13,88800.0,4.7744,4.7744,4.7374,4.7374,88800.0
2011-11-03 12:40:00,5.14,5.18,5.12,5.17,264000.0,4.7467,4.7836,4.7282,4.7744,264000.0
2011-11-03 12:50:00,5.18,5.19,5.17,5.18,168000.0,4.7836,4.7929,4.7744,4.7836,168000.0
2011-11-03 13:00:00,5.18,5.19,5.17,5.19,98400.0,4.7836,4.7929,4.7744,4.7929,98400.0
2011-11-03 13:10:00,5.2,5.22,5.2,5.22,93600.0,4.8021,4.8206,4.8021,4.8206,93600.0
2011-11-03 13:20:00,5.21,5.21,5.2,5.21,36000.0,4.8113,4.8113,4.8021,4.8113,36000.0
2011-11-03 13:30:00,5.19,5.22,5.19,5.22,31200.0,4.7929,4.8206,4.7929,4.8206,31200.0
2011-11-03 13:40:00,5.22,5.25,5.22,5.25,151200.0,4.8206,4.8483,4.8206,4.8483,151200.0
2011-11-03 13:50:00,5.26,5.26,5.22,5.22,165600.0,4.8575,4.8575,4.8206,4.8206,165600.0
2011-11-03 14:00:00,5.22,5.25,5.22,5.25,211200.0,4.8206,4.8483,4.8206,4.8483,211200.0
2011-11-03 14:10:00,5.25,5.25,5.23,5.23,170400.0,4.8483,4.8483,4.8298,4.8298,170400.0
2011-11-03 14:20:00,5.23,5.23,5.22,5.22,38400.0,4.8298,4.8298,4.8206,4.8206,38400.0
2011-11-03 14:30:00,5.22,5.23,5.22,5.22,43200.0,4.8206,4.8298,4.8206,4.8206,43200.0
2011-11-03 14:40:00,5.23,5.24,5.21,5.21,45600.0,4.8298,4.839,4.8113,4.8113,45600.0
2011-11-03 14:50:00,5.21,5.22,5.2,5.22,156000.0,4.8113,4.8206,4.8021,4.8206,156000.0
2011-11-03 15:00:00,5.22,5.24,5.22,5.24,31200.0,4.8206,4.839,4.8206,4.839,31200.0
2011-11-03 15:10:00,5.24,5.25,5.23,5.24,156000.0,4.839,4.8483,4.8298,4.839,156000.0
2011-11-03 15:20:00,5.23,5.26,5.23,5.26,136800.0,4.8298,4.8575,4.8298,4.8575,136800.0
2011-11-03 15:30:00,5.26,5.28,5.24,5.25,288000.0,4.8575,4.876,4.839,4.8483,288000.0
2011-11-03 15:40:00,5.24,5.27,5.23,5.26,208800.0,4.839,4.8667,4.8298,4.8575,208800.0
2011-11-03 15:50:00,5.27,5.29,5.26,5.26,722400.0,4.8667,4.8852,4.8575,4.8575,722400.0
2011-11-04 09:30:00,5.17,5.17,5.13,5.16,225600.0,4.7744,4.7744,4.7374,4.7652,225600.0
2011-11-04 09:40:00,5.16,5.17,5.15,5.16,271200.0,4.7652,4.7744,4.7559,4.7652,271200.0
2011-11-04 09:50:00,5.17,5.17,5.1,5.1,211200.0,4.7744,4.7744,4.7097,4.7097,211200.0
2011-11-04 10:00:00,5.1,5.12,5.1,5.11,148800.0,4.7097,4.7282,4.7097,4.719,148800.0
2011-11-04 10:10:00,5.11,5.13,5.08,5.09,182400.0,4.719,4.7374,4.6913,4.7005,182400.0
2011-11-04 10:20:00,5.07,5.08,5.06,5.08,117600.0,4.682,4.6913,4.6728,4.6913,117600.0
2011-11-04 10:30:00,5.05,5.06,5.0,5.02,151200.0,4.6636,4.6728,4.6174,4.6359,151200.0
2011-11-04 10:40:00,5.02,5.05,5.02,5.05,199200.0,4.6359,4.6636,4.6359,4.6636,199200.0
2011-11-04 10:50:00,5.03,5.05,5.03,5.04,24000.0,4.6451,4.6636,4.6451,4.6543,24000.0
2011-11-04 11:00:00,5.06,5.07,5.05,5.05,26400.0,4.6728,4.682,4.6636,4.6636,26400.0
2011-11-04 11:10:00,5.07,5.07,5.02,5.02,76800.0,4.682,4.682,4.6359,4.6359,76800.0
2011-11-04 11:20:00,5.01,5.04,5.01,5.04,28800.0,4.6266,4.6543,4.6266,4.6543,28800.0
2011-11-04 11:30:00,5.05,5.07,5.05,5.07,14400.0,4.6636,4.682,4.6636,4.682,14400.0
2011-11-04 11:40:00,5.07,5.07,5.07,5.07,2400.0,4.682,4.682,4.682,4.682,2400.0
2011-11-04 11:50:00,5.05,5.07,5.05,5.07,7200.0,4.6636,4.682,4.6636,4.682,7200.0
2011-11-04 12:00:00,5.08,5.08,5.07,5.07,31200.0,4.6913,4.6913,4.682,4.682,31200.0
2011-11-04 12:10:00,5.07,5.07,5.07,5.07,2400.0,4.682,4.682,4.682,4.682,2400.0
2011-11-04 12:20:00,5.07,5.07,5.07,5.07,4800.0,4.682,4.682,4.682,4.682,4800.0
2011-11-04 12:30:00,5.07,5.07,5.06,5.06,14400.0,4.682,4.682,4.6728,4.6728,14400.0
2011-11-04 12:40:00,5.06,5.06,5.05,5.05,28800.0,4.6728,4.6728,4.6636,4.6636,28800.0
2011-11-04 12:50:00,5.05,5.07,5.05,5.07,38400.0,4.6636,4.682,4.6636,4.682,38400.0
2011-11-04 13:00:00,5.07,5.08,5.07,5.08,60000.0,4.682,4.6913,4.682,4.6913,60000.0
2011-11-04 13:10:00,5.08,5.12,5.08,5.11,158400.0,4.6913,4.7282,4.6913,4.719,158400.0
2011-11-04 13:20:00,5.12,5.13,5.12,5.13,120000.0,4.7282,4.7374,4.7282,4.7374,120000.0
2011-11-04 13:30:00,5.13,5.13,5.12,5.13,67200.0,4.7374,4.7374,4.7282,4.7374,67200.0
2011-11-04 13:40:00,5.13,5.18,5.13,5.18,100800.0,4.7374,4.7836,4.7374,4.7836,100800.0
2011-11-04 13:50:00,5.17,5.17,5.15,5.16,36000.0,4.7744,4.7744,4.7559,4.7652,36000.0
2011-11-04 14:00:00,5.16,5.16,5.15,5.16,19200.0,4.7652,4.7652,4.7559,4.7652,19200.0
2011-11-04 14:10:00,5.15,5.16,5.15,5.16,38400.0,4.7559,4.7652,4.7559,4.7652,38400.0
2011-11-04 14:20:00,5.17,5.18,5.17,5.18,21600.0,4.7744,4.7836,4.7744,4.7836,21600.0
2011-11-04 14:30:00,5.18,5.18,5.14,5.14,21600.0,4.7836,4.7836,4.7467,4.7467,21600.0
2011-11-04 14:40:00,5.14,5.17,5.14,5.17,33600.0,4.7467,4.7744,4.7467,4.7744,33600.0
2011-11-04 14:50:00,5.16,5.16,5.15,5.15,9600.0,4.7652,4.7652,4.7559,4.7559,9600.0
2011-11-04 15:00:00,5.13,5.13,5.11,5.11,72000.0,4.7374,4.7374,4.719,4.719,72000.0
2011-11-04 15:10:00,5.1,5.13,5.1,5.13,48000.0,4.7097,4.7374,4.7097,4.7374,48000.0
2011-11-04 15:20:00,5.1,5.13,5.1,5.13,19200.0,4.7097,4.7374,4.7097,4.7374,19200.0
2011-11-04 15:30:00,5.14,5.15,5.13,5.13,60000.0,4.7467,4.7559,4.7374,4.7374,60000.0
2011-11-04 15:40:00,5.16,5.19,5.16,5.17,170400.0,4.7652,4.7929,4.7652,4.7744,170400.0
2011-11-04 15:50:00,5.17,5.18,5.13,5.18,441600.0,4.7744,4.7836,4.7374,4.7836,441600.0
2011-11-07 09:30:00,5.18,5.21,5.16,5.21,115200.0,4.7836,4.8113,4.7652,4.8113,115200.0
2011-11-07 09:40:00,5.22,5.26,5.21,5.24,189600.0,4.8206,4.8575,4.8113,4.839,189600.0
2011-11-07 09:50:00,5.23,5.27,5.23,5.25,194400.0,4.8298,4.8667,4.8298,4.8483,194400.0
2011-11-07 10:00:00,5.22,5.22,5.22,5.22,19200.0,4.8206,4.8206,4.8206,4.8206,19200.0
2011-11-07 10:10:00,5.24,5.24,5.19,5.19,28800.0,4.839,4.839,4.7929,4.7929,28800.0
2011-11-07 10:20:00,5.19,5.19,5.17,5.17,182400.0,4.7929,4.7929,4.7744,4.7744,182400.0
2011-11-07 10:30:00,5.16,5.17,5.14,5.16,163200.0,4.7652,4.7744,4.7467,4.7652,163200.0
2011-11-07 10:40:00,5.14,5.15,5.13,5.13,67200.0,4.7467,4.7559,4.7374,4.7374,67200.0
2011-11-07 10:50:00,5.15,5.15,5.11,5.12,76800.0,4.7559,4.7559,4.719,4.7282,76800.0
2011-11-07 11:00:00,5.13,5.15,5.12,5.14,72000.0,4.7374,4.7559,4.7282,4.7467,72000.0
2011-11-07 11:10:00,5.15,5.15,5.14,5.15,40800.0,4.7559,4.7559,4.7467,4.7559,40800.0
2011-11-07 11:20:00,5.12,5.13,5.1,5.1,199200.0,4.7282,4.7374,4.7097,4.7097,199200.0
2011-11-07 11:30:00,5.11,5.12,5.1,5.11,45600.0,4.719,4.7282,4.7097,4.719,45600.0
2011-11-07 11:40:00,5.12,5.12,5.1,5.12,60000.0,4.7282,4.7282,4.7097,4.7282,60000.0
2011-11-07 11:50:00,5.13,5.13,5.1,5.11,40800.0,4.7374,4.7374,4.7097,4.719,40800.0
2011-11-07 12:00:00,5.13,5.13,5.12,5.12,16800.0,4.7374,4.7374,4.7282,4.7282,16800.0
2011-11-07 12:10:00,5.12,5.12,5.06,5.07,86400.0,4.7282,4.7282,4.6728,4.682,86400.0
2011-11-07 12:20:00,5.06,5.07,5.05,5.06,112800.0,4.6728,4.682,4.6636,4.6728,112800.0
2011-11-07 12:30:00,5.05,5.06,5.05,5.06,40800.0,4.6636,4.6728,4.6636,4.6728,40800.0
2011-11-07 12:40:00,5.06,5.07,5.06,5.06,26400.0,4.6728,4.682,4.6728,4.6728,26400.0
2011-11-07 12:50:00,5.07,5.07,5.06,5.07,9600.0,4.682,4.682,4.6728,4.682,9600.0
2011-11-07 13:00:00,5.08,5.08,5.07,5.07,14400.0,4.6913,4.6913,4.682,4.682,14400.0
2011-11-07 13:10:00,5.08,5.09,5.08,5.09,16800.0,4.6913,4.7005,4.6913,4.7005,16800.0
2011-11-07 13:20:00,5.09,5.09,5.09,5.09,4800.0,4.7005,4.7005,4.7005,4.7005,4800.0
2011-11-07 13:30:00,5.1,5.1,5.09,5.09,45600.0,4.7097,4.7097,4.7005,4.7005,45600.0
2011-11-07 13:40:00,5.09,5.09,5.09,5.09,38400.0,4.7005,4.7005,4.7005,4.7005,38400.0
2011-11-07 13:50:00,5.09,5.16,5.09,5.15,273600.0,4.7005,4.7652,4.7005,4.7559,273600.0
2011-11-07 14:00:00,5.16,5.18,5.15,5.17,232800.0,4.7652,4.7836,4.7559,4.7744,232800.0
2011-11-07 14:10:00,5.18,5.2,5.17,5.18,168000.0,4.7836,4.8021,4.7744,4.7836,168000.0
2011-11-07 14:20:00,5.2,5.21,5.2,5.21,93600.0,4.8021,4.8113,4.8021,4.8113,93600.0
2011-11-07 14:30:00,5.2,5.21,5.19,5.21,132000.0,4.8021,4.8113,4.7929,4.8113,132000.0
2011-11-07 14:40:00,5.21,5.21,5.2,5.21,9600.0,4.8113,4.8113,4.8021,4.8113,9600.0
2011-11-07 14:50:00,5.22,5.24,5.22,5.24,76800.0,4.8206,4.839,4.8206,4.839,76800.0
2011-11-07 15:00:00,5.23,5.24,5.23,5.24,33600.0,4.8298,4.839,4.8298,4.839,33600.0
2011-11-07 15:10:00,5.25,5.27,5.24,5.24,134400.0,4.8483,4.8667,4.839,4.839,134400.0
2011-11-07 15:20:00,5.24,5.24,5.22,5.22,57600.0,4.839,4.839,4.8206,4.8206,57600.0
2011-11-07 15:30:00,5.22,5.26,5.22,5.26,180000.0,4.8206,4.8575,4.8206,4.8575,180000.0
2011-11-07 15:40:00,5.26,5.27,5.25,5.26,153600.0,4.8575,4.8667,4.8483,4.8575,153600.0
2011-11-07 15:50:00,5.25,5.3,5.25,5.29,196800.0,4.8483,4.8944,4.8483,4.8852,196800.0
2011-11-08 09:30:00,5.37,5.38,5.34,5.34,319200.0,4.9591,4.9683,4.9314,4.9314,319200.0
2011-11-08 09:40:00,5.36,5.38,5.33,5.34,228000.0,4.9498,4.9683,4.9221,4.9314,228000.0
2011-11-08 09:50:00,5.35,5.37,5.35,5.36,122400.0,4.9406,4.9591,4.9406,4.9498,122400.0
2011-11-08 10:00:00,5.37,5.37,5.36,5.36,100800.0,4.9591,4.9591,4.9498,4.9498,100800.0
2011-11-08 10:10:00,5.34,5.35,5.31,5.34,208800.0,4.9314,4.9406,4.9037,4.9314,208800.0
2011-11-08 10:20:00,5.32,5.33,5.27,5.28,194400.0,4.9129,4.9221,4.8667,4.876,194400.0
2011-11-08 10:30:00,5.27,5.31,5.27,5.29,40800.0,4.8667,4.9037,4.8667,4.8852,40800.0
2011-11-08 10:40:00,5.3,5.32,5.3,5.31,74400.0,4.8944,4.9129,4.8944,4.9037,74400.0
2011-11-08 10:50:00,5.29,5.32,5.29,5.29,204000.0,4.8852,4.9129,4.8852,4.8852,204000.0
2011-11-08 11:00:00,5.29,5.31,5.27,5.27,105600.0,4.8852,4.9037,4.8667,4.8667,105600.0
2011-11-08 11:10:00,5.26,5.27,5.24,5.24,117600.0,4.8575,4.8667,4.839,4.839,117600.0
2011-11-08 11:20:00,5.24,5.25,5.22,5.24,122400.0,4.839,4.8483,4.8206,4.839,122400.0
2011-11-08 11:30:00,5.25,5.25,5.23,5.23,31200.0,4.8483,4.8483,4.8298,4.8298,31200.0
2011-11-08 11:40:00,5.23,5.26,5.23,5.26,110400.0,4.8298,4.8575,4.8298,4.8575,110400.0
2011-11-08 11:50:00,5.26,5.26,5.24,5.24,57600.0,4.8575,4.8575,4.839,4.839,57600.0
2011-11-08 12:00:00,5.23,5.27,5.23,5.27,43200.0,4.8298,4.8667,4.8298,4.8667,43200.0
2011-11-08 12:10:00,5.27,5.27,5.26,5.26,124800.0,4.8667,4.8667,4.8575,4.8575,124800.0
2011-11-08 12:20:00,5.28,5.28,5.26,5.27,79200.0,4.876,4.876,4.8575,4.8667,79200.0
2011-11-08 12:30:00,5.27,5.28,5.27,5.28,67200.0,4.8667,4.876,4.8667,4.876,67200.0
2011-11-08 12:40:00,5.28,5.28,5.27,5.27,79200.0,4.876,4.876,4.8667,4.8667,79200.0
2011-11-08 12:50:00,5.26,5.26,5.25,5.26,9600.0,4.8575,4.8575,4.8483,4.8575,9600.0
2011-11-08 13:00:00,5.26,5.27,5.26,5.27,4800.0,4.8575,4.8667,4.8575,4.8667,4800.0
2011-11-08 13:10:00,5.25,5.26,5.24,5.24,16800.0,4.8483,4.8575,4.839,4.839,16800.0
2011-11-08 13:20:00,5.25,5.29,5.25,5.29,12000.0,4.8483,4.8852,4.8483,4.8852,12000.0
2011-11-08 13:30:00,5.29,5.29,5.29,5.29,12000.0,4.8852,4.8852,4.8852,4.8852,12000.0
2011-11-08 13:40:00,5.3,5.38,5.3,5.37,264000.0,4.8944,4.9683,4.8944,4.9591,264000.0
2011-11-08 13:50:00,5.38,5.39,5.36,5.36,184800.0,4.9683,4.9776,4.9498,4.9498,184800.0
2011-11-08 14:00:00,5.37,5.38,5.35,5.35,88800.0,4.9591,4.9683,4.9406,4.9406,88800.0
2011-11-08 14:10:00,5.36,5.37,5.35,5.36,79200.0,4.9498,4.9591,4.9406,4.9498,79200.0
2011-11-08 14:20:00,5.35,5.4,5.35,5.4,64800.0,4.9406,4.9868,4.9406,4.9868,64800.0
2011-11-08 14:30:00,5.42,5.42,5.4,5.41,86400.0,5.0053,5.0053,4.9868,4.996,86400.0
2011-11-08 14:40:00,5.41,5.42,5.4,5.4,12000.0,4.996,5.0053,4.9868,4.9868,12000.0
2011-11-08 14:50:00,5.4,5.41,5.4,5.4,21600.0,4.9868,4.996,4.9868,4.9868,21600.0
2011-11-08 15:00:00,5.4,5.4,5.38,5.39,55200.0,4.9868,4.9868,4.9683,4.9776,55200.0
2011-11-08 15:10:00,5.4,5.43,5.4,5.43,33600.0,4.9868,5.0145,4.9868,5.0145,33600.0
2011-11-08 15:20:00,5.42,5.43,5.42,5.43,48000.0,5.0053,5.0145,5.0053,5.0145,48000.0
2011-11-08 15:30:00,5.43,5.45,5.43,5.44,88800.0,5.0145,5.033,5.0145,5.0237,88800.0
2011-11-08 15:40:00,5.45,5.45,5.43,5.45,81600.0,5.033,5.033,5.0145,5.033,81600.0
2011-11-08 15:50:00,5.45,5.46,5.43,5.43,324000.0,5.033,5.0422,5.0145,5.0145,324000.0
2011-11-09 09:30:00,5.13,5.15,5.11,5.13,314400.0,4.7374,4.7559,4.719,4.7374,314400.0
2011-11-09 09:40:00,5.11,5.12,5.07,5.09,280800.0,4.719,4.7282,4.682,4.7005,280800.0
2011-11-09 09:50:00,5.09,5.09,5.04,5.05,331200.0,4.7005,4.7005,4.6543,4.6636,331200.0
2011-11-09 10:00:00,5.07,5.09,5.06,5.07,247200.0,4.682,4.7005,4.6728,4.682,247200.0
2011-11-09 10:10:00,5.07,5.1,5.07,5.07,64800.0,4.682,4.7097,4.682,4.682,64800.0
2011-11-09 10:20:00,5.08,5.08,5.04,5.04,247200.0,4.6913,4.6913,4.6543,4.6543,247200.0
2011-11-09 10:30:00,5.05,5.07,5.02,5.02,199200.0,4.6636,4.682,4.6359,4.6359,199200.0
2011-11-09 10:40:00,5.04,5.12,5.02,5.11,326400.0,4.6543,4.7282,4.6359,4.719,326400.0
2011-11-09 10:50:00,5.12,5.13,5.1,5.11,146400.0,4.7282,4.7374,4.7097,4.719,146400.0
2011-11-09 11:00:00,5.11,5.13,5.09,5.13,79200.0,4.719,4.7374,4.7005,4.7374,79200.0
2011-11-09 11:10:00,5.12,5.15,5.12,5.15,117600.0,4.7282,4.7559,4.7282,4.7559,117600.0
2011-11-09 11:20:00,5.15,5.16,5.14,5.15,122400.0,4.7559,4.7652,4.7467,4.7559,122400.0
2011-11-09 11:30:00,5.14,5.17,5.13,5.15,28800.0,4.7467,4.7744,4.7374,4.7559,28800.0
2011-11-09 11:40:00,5.14,5.17,5.14,5.17,165600.0,4.7467,4.7744,4.7467,4.7744,165600.0
2011-11-09 11:50:00,5.18,5.19,5.16,5.17,117600.0,4.7836,4.7929,4.7652,4.7744,117600.0
2011-11-09 12:00:00,5.16,5.16,5.13,5.13,21600.0,4.7652,4.7652,4.7374,4.7374,21600.0
2011-11-09 12:10:00,5.13,5.13,5.12,5.12,28800.0,4.7374,4.7374,4.7282,4.7282,28800.0
2011-11-09 12:20:00,5.12,5.13,5.1,5.1,91200.0,4.7282,4.7374,4.7097,4.7097,91200.0
2011-11-09 12:30:00,5.1,5.11,5.1,5.11,14400.0,4.7097,4.719,4.7097,4.719,14400.0
2011-11-09 12:40:00,5.11,5.12,5.1,5.12,26400.0,4.719,4.7282,4.7097,4.7282,26400.0
2011-11-09 12:50:00,5.11,5.13,5.11,5.13,134400.0,4.719,4.7374,4.719,4.7374,134400.0
2011-11-09 13:00:00,5.13,5.14,5.12,5.12,28800.0,4.7374,4.7467,4.7282,4.7282,28800.0
2011-11-09 13:10:00,5.11,5.11,5.06,5.06,117600.0,4.719,4.719,4.6728,4.6728,117600.0
2011-11-09 13:20:00,5.07,5.08,5.07,5.08,60000.0,4.682,4.6913,4.682,4.6913,60000.0
2011-11-09 13:30:00,5.06,5.06,5.06,5.06,76800.0,4.6728,4.6728,4.6728,4.6728,76800.0
2011-11-09 13:40:00,5.05,5.05,5.03,5.03,201600.0,4.6636,4.6636,4.6451,4.6451,201600.0
2011-11-09 13:50:00,5.03,5.03,4.95,4.98,434400.0,4.6451,4.6451,4.5712,4.5989,434400.0
2011-11-09 14:00:00,4.98,4.98,4.89,4.92,513600.0,4.5989,4.5989,4.5158,4.5435,513600.0
2011-11-09 14:10:00,4.92,4.95,4.91,4.93,192000.0,4.5435,4.5712,4.5343,4.5528,192000.0
2011-11-09 14:20:00,4.95,4.95,4.86,4.91,379200.0,4.5712,4.5712,4.4881,4.5343,379200.0
2011-11-09 14:30:00,4.9,4.93,4.88,4.91,76800.0,4.525,4.5528,4.5066,4.5343,76800.0
2011-11-09 14:40:00,4.91,4.95,4.89,4.94,132000.0,4.5343,4.5712,4.5158,4.562,132000.0
2011-11-09 14:50:00,4.94,4.95,4.93,4.93,40800.0,4.562,4.5712,4.5528,4.5528,40800.0
2011-11-09 15:00:00,4.92,4.97,4.91,4.95,134400.0,4.5435,4.5897,4.5343,4.5712,134400.0
2011-11-09 15:10:00,4.96,4.97,4.94,4.96,67200.0,4.5805,4.5897,4.562,4.5805,67200.0
2011-11-09 15:20:00,4.98,4.99,4.95,4.96,93600.0,4.5989,4.6082,4.5712,4.5805,93600.0
2011-11-09 15:30:00,4.95,4.96,4.92,4.92,184800.0,4.5712,4.5805,4.5435,4.5435,184800.0
2011-11-09 15:40:00,4.91,4.93,4.89,4.91,280800.0,4.5343,4.5528,4.5158,4.5343,280800.0
2011-11-09 15:50:00,4.91,4.96,4.9,4.92,525600.0,4.5343,4.5805,4.525,4.5435,525600.0
2011-11-10 09:30:00,5.08,5.11,5.07,5.07,403200.0,4.6913,4.719,4.682,4.682,403200.0
2011-11-10 09:40:00,5.08,5.09,5.07,5.09,110400.0,4.6913,4.7005,4.682,4.7005,110400.0
2011-11-10 09:50:00,5.06,5.06,5.03,5.03,88800.0,4.6728,4.6728,4.6451,4.6451,88800.0
2011-11-10 10:00:00,5.03,5.05,5.03,5.05,24000.0,4.6451,4.6636,4.6451,4.6636,24000.0
2011-11-10 10:10:00,5.04,5.04,5.01,5.02,93600.0,4.6543,4.6543,4.6266,4.6359,93600.0
2011-11-10 10:20:00,5.02,5.02,5.0,5.0,86400.0,4.6359,4.6359,4.6174,4.6174,86400.0
2011-11-10 10:30:00,4.98,4.98,4.95,4.97,189600.0,4.5989,4.5989,4.5712,4.5897,189600.0
2011-11-10 10:40:00,4.98,4.99,4.96,4.96,105600.0,4.5989,4.6082,4.5805,4.5805,105600.0
2011-11-10 10:50:00,4.95,4.99,4.95,4.98,40800.0,4.5712,4.6082,4.5712,4.5989,40800.0
2011-11-10 11:00:00,4.98,5.01,4.98,5.01,43200.0,4.5989,4.6266,4.5989,4.6266,43200.0
2011-11-10 11:10:00,5.01,5.01,4.99,5.0,62400.0,4.6266,4.6266,4.6082,4.6174,62400.0
2011-11-10 11:20:00,5.02,5.02,5.02,5.02,7200.0,4.6359,4.6359,4.6359,4.6359,7200.0
2011-11-10 11:30:00,5.0,5.03,5.0,5.02,79200.0,4.6174,4.6451,4.6174,4.6359,79200.0
2011-11-10 11:40:00,5.02,5.08,5.02,5.08,386400.0,4.6359,4.6913,4.6359,4.6913,386400.0
2011-11-10 11:50:00,5.07,5.07,5.06,5.06,26400.0,4.682,4.682,4.6728,4.6728,26400.0
2011-11-10 12:00:00,5.06,5.08,5.06,5.07,36000.0,4.6728,4.6913,4.6728,4.682,36000.0
2011-11-10 12:10:00,5.08,5.08,5.05,5.06,64800.0,4.6913,4.6913,4.6636,4.6728,64800.0
2011-11-10 12:20:00,5.06,5.06,5.04,5.04,26400.0,4.6728,4.6728,4.6543,4.6543,26400.0
2011-11-10 12:30:00,5.02,5.02,5.01,5.01,16800.0,4.6359,4.6359,4.6266,4.6266,16800.0
2011-11-10 12:40:00,5.04,5.04,5.02,5.03,16800.0,4.6543,4.6543,4.6359,4.6451,16800.0
2011-11-10 12:50:00,5.06,5.08,5.06,5.08,55200.0,4.6728,4.6913,4.6728,4.6913,55200.0
2011-11-10 13:00:00,5.08,5.08,5.07,5.07,48000.0,4.6913,4.6913,4.682,4.682,48000.0
2011-11-10 13:10:00,5.08,5.15,5.08,5.14,132000.0,4.6913,4.7559,4.6913,4.7467,132000.0
2011-11-10 13:20:00,5.15,5.15,5.12,5.12,74400.0,4.7559,4.7559,4.7282,4.7282,74400.0
2011-11-10 13:30:00,5.12,5.14,5.12,5.12,139200.0,4.7282,4.7467,4.7282,4.7282,139200.0
2011-11-10 13:40:00,5.13,5.14,5.1,5.1,67200.0,4.7374,4.7467,4.7097,4.7097,67200.0
2011-11-10 13:50:00,5.1,5.12,5.1,5.12,9600.0,4.7097,4.7282,4.7097,4.7282,9600.0
2011-11-10 14:00:00,5.1,5.1,5.07,5.07,84000.0,4.7097,4.7097,4.682,4.682,84000.0
2011-11-10 14:10:00,5.09,5.09,5.08,5.08,36000.0,4.7005,4.7005,4.6913,4.6913,36000.0
2011-11-10 14:20:00,5.08,5.1,5.07,5.07,103200.0,4.6913,4.7097,4.682,4.682,103200.0
2011-11-10 14:30:00,5.06,5.07,5.05,5.05,67200.0,4.6728,4.682,4.6636,4.6636,67200.0
2011-11-10 14:40:00,5.06,5.08,5.05,5.08,120000.0,4.6728,4.6913,4.6636,4.6913,120000.0
2011-11-10 14:50:00,5.07,5.08,5.05,5.05,12000.0,4.682,4.6913,4.6636,4.6636,12000.0
2011-11-10 15:00:00,5.03,5.05,5.03,5.05,48000.0,4.6451,4.6636,4.6451,4.6636,48000.0
2011-11-10 15:10:00,5.03,5.04,5.03,5.03,21600.0,4.6451,4.6543,4.6451,4.6451,21600.0
2011-11-10 15:20:00,5.02,5.09,5.02,5.07,79200.0,4.6359,4.7005,4.6359,4.682,79200.0
2011-11-10 15:30:00,5.08,5.08,5.04,5.05,67200.0,4.6913,4.6913,4.6543,4.6636,67200.0
2011-11-10 15:40:00,5.05,5.06,5.04,5.06,64800.0,4.6636,4.6728,4.6543,4.6728,64800.0
2011-11-10 15:50:00,5.06,5.1,5.06,5.06,182400.0,4.6728,4.7097,4.6728,4.6728,182400.0
2011-11-11 09:30:00,5.24,5.3,5.24,5.3,271200.0,4.839,4.8944,4.839,4.8944,271200.0
2011-11-11 09:40:00,5.3,5.33,5.3,5.32,136800.0,4.8944,4.9221,4.8944,4.9129,136800.0
2011-11-11 09:50:00,5.32,5.34,5.3,5.33,206400.0,4.9129,4.9314,4.8944,4.9221,206400.0
2011-11-11 10:00:00,5.33,5.38,5.33,5.36,206400.0,4.9221,4.9683,4.9221,4.9498,206400.0
2011-11-11 10:10:00,5.36,5.36,5.35,5.35,81600.0,4.9498,4.9498,4.9406,4.9406,81600.0
2011-11-11 10:20:00,5.35,5.36,5.35,5.35,19200.0,4.9406,4.9498,4.9406,4.9406,19200.0
2011-11-11 10:30:00,5.39,5.4,5.39,5.4,60000.0,4.9776,4.9868,4.9776,4.9868,60000.0
2011-11-11 10:40:00,5.4,5.41,5.4,5.4,24000.0,4.9868,4.996,4.9868,4.9868,24000.0
2011-11-11 10:50:00,5.4,5.42,5.4,5.41,261600.0,4.9868,5.0053,4.9868,4.996,261600.0
2011-11-11 11:00:00,5.41,5.42,5.41,5.41,33600.0,4.996,5.0053,4.996,4.996,33600.0
2011-11-11 11:10:00,5.41,5.43,5.41,5.41,98400.0,4.996,5.0145,4.996,4.996,98400.0
2011-11-11 11:20:00,5.41,5.42,5.41,5.41,60000.0,4.996,5.0053,4.996,4.996,60000.0
2011-11-11 11:30:00,5.41,5.42,5.39,5.4,180000.0,4.996,5.0053,4.9776,4.9868,180000.0
2011-11-11 11:40:00,5.4,5.42,5.4,5.4,81600.0,4.9868,5.0053,4.9868,4.9868,81600.0
2011-11-11 11:50:00,5.4,5.4,5.39,5.39,4800.0,4.9868,4.9868,4.9776,4.9776,4800.0
2011-11-11 12:00:00,5.39,5.41,5.39,5.41,36000.0,4.9776,4.996,4.9776,4.996,36000.0
2011-11-11 12:10:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-11-11 12:20:00,5.4,5.4,5.39,5.39,40800.0,4.9868,4.9868,4.9776,4.9776,40800.0
2011-11-11 12:30:00,5.39,5.39,5.39,5.39,26400.0,4.9776,4.9776,4.9776,4.9776,26400.0
2011-11-11 12:40:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-11-11 12:50:00,5.39,5.39,5.39,5.39,2400.0,4.9776,4.9776,4.9776,4.9776,2400.0
2011-11-11 13:00:00,5.4,5.42,5.4,5.42,28800.0,4.9868,5.0053,4.9868,5.0053,28800.0
2011-11-11 13:10:00,5.42,5.42,5.41,5.42,7200.0,5.0053,5.0053,4.996,5.0053,7200.0
2011-11-11 13:20:00,5.41,5.41,5.4,5.4,21600.0,4.996,4.996,4.9868,4.9868,21600.0
2011-11-11 13:30:00,5.41,5.41,5.41,5.41,7200.0,4.996,4.996,4.996,4.996,7200.0
2011-11-11 13:40:00,5.4,5.42,5.4,5.42,50400.0,4.9868,5.0053,4.9868,5.0053,50400.0
2011-11-11 13:50:00,5.42,5.42,5.4,5.4,19200.0,5.0053,5.0053,4.9868,4.9868,19200.0
2011-11-11 14:00:00,5.4,5.4,5.4,5.4,4800.0,4.9868,4.9868,4.9868,4.9868,4800.0
2011-11-11 14:10:00,5.41,5.42,5.41,5.41,33600.0,4.996,5.0053,4.996,4.996,33600.0
2011-11-11 14:20:00,5.4,5.4,5.4,5.4,86400.0,4.9868,4.9868,4.9868,4.9868,86400.0
2011-11-11 14:30:00,5.41,5.42,5.41,5.41,74400.0,4.996,5.0053,4.996,4.996,74400.0
2011-11-11 14:40:00,5.41,5.41,5.4,5.41,31200.0,4.996,4.996,4.9868,4.996,31200.0
2011-11-11 14:50:00,5.4,5.41,5.38,5.39,194400.0,4.9868,4.996,4.9683,4.9776,194400.0
2011-11-11 15:00:00,5.38,5.39,5.37,5.37,115200.0,4.9683,4.9776,4.9591,4.9591,115200.0
2011-11-11 15:10:00,5.37,5.38,5.36,5.37,67200.0,4.9591,4.9683,4.9498,4.9591,67200.0
2011-11-11 15:20:00,5.38,5.39,5.37,5.39,21600.0,4.9683,4.9776,4.9591,4.9776,21600.0
2011-11-11 15:30:00,5.39,5.39,5.37,5.37,26400.0,4.9776,4.9776,4.9591,4.9591,26400.0
2011-11-11 15:40:00,5.36,5.38,5.36,5.38,564000.0,4.9498,4.9683,4.9498,4.9683,564000.0
2011-11-11 15:50:00,5.38,5.4,5.38,5.39,350400.0,4.9683,4.9868,4.9683,4.9776,350400.0
2011-11-14 09:30:00,5.38,5.4,5.36,5.4,81600.0,4.9683,4.9868,4.9498,4.9868,81600.0
2011-11-14 09:40:00,5.41,5.41,5.34,5.34,158400.0,4.996,4.996,4.9314,4.9314,158400.0
2011-11-14 09:50:00,5.35,5.35,5.33,5.34,69600.0,4.9406,4.9406,4.9221,4.9314,69600.0
2011-11-14 10:00:00,5.33,5.36,5.33,5.35,88800.0,4.9221,4.9498,4.9221,4.9406,88800.0
2011-11-14 10:10:00,5.37,5.37,5.35,5.35,98400.0,4.9591,4.9591,4.9406,4.9406,98400.0
2011-11-14 10:20:00,5.35,5.37,5.35,5.37,14400.0,4.9406,4.9591,4.9406,4.9591,14400.0
2011-11-14 10:30:00,5.35,5.35,5.34,5.34,21600.0,4.9406,4.9406,4.9314,4.9314,21600.0
2011-11-14 10:40:00,5.33,5.34,5.32,5.33,120000.0,4.9221,4.9314,4.9129,4.9221,120000.0
2011-11-14 10:50:00,5.34,5.36,5.34,5.35,60000.0,4.9314,4.9498,4.9314,4.9406,60000.0
2011-11-14 11:00:00,5.38,5.38,5.38,5.38,19200.0,4.9683,4.9683,4.9683,4.9683,19200.0
2011-11-14 11:10:00,5.38,5.38,5.35,5.36,33600.0,4.9683,4.9683,4.9406,4.9498,33600.0
2011-11-14 11:20:00,5.36,5.37,5.35,5.37,43200.0,4.9498,4.9591,4.9406,4.9591,43200.0
2011-11-14 11:30:00,5.36,5.38,5.36,5.38,45600.0,4.9498,4.9683,4.9498,4.9683,45600.0
2011-11-14 11:40:00,5.37,5.37,5.34,5.34,36000.0,4.9591,4.9591,4.9314,4.9314,36000.0
2011-11-14 11:50:00,5.34,5.34,5.29,5.29,84000.0,4.9314,4.9314,4.8852,4.8852,84000.0
2011-11-14 12:00:00,5.3,5.3,5.29,5.29,33600.0,4.8944,4.8944,4.8852,4.8852,33600.0
2011-11-14 12:10:00,5.31,5.31,5.27,5.27,45600.0,4.9037,4.9037,4.8667,4.8667,45600.0
2011-11-14 12:20:00,5.26,5.26,5.25,5.26,48000.0,4.8575,4.8575,4.8483,4.8575,48000.0
2011-11-14 12:30:00,5.27,5.27,5.25,5.25,24000.0,4.8667,4.8667,4.8483,4.8483,24000.0
2011-11-14 12:40:00,5.27,5.27,5.27,5.27,4800.0,4.8667,4.8667,4.8667,4.8667,4800.0
2011-11-14 12:50:00,5.27,5.28,5.27,5.28,19200.0,4.8667,4.876,4.8667,4.876,19200.0
2011-11-14 13:00:00,5.28,5.28,5.26,5.26,67200.0,4.876,4.876,4.8575,4.8575,67200.0
2011-11-14 13:10:00,5.27,5.27,5.26,5.27,26400.0,4.8667,4.8667,4.8575,4.8667,26400.0
2011-11-14 13:20:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-11-14 13:30:00,5.29,5.3,5.28,5.3,136800.0,4.8852,4.8944,4.876,4.8944,136800.0
2011-11-14 13:40:00,5.3,5.3,5.29,5.29,7200.0,4.8944,4.8944,4.8852,4.8852,7200.0
2011-11-14 13:50:00,5.29,5.29,5.28,5.28,7200.0,4.8852,4.8852,4.876,4.876,7200.0
2011-11-14 14:00:00,5.28,5.28,5.28,5.28,2400.0,4.876,4.876,4.876,4.876,2400.0
2011-11-14 14:10:00,5.3,5.3,5.28,5.28,16800.0,4.8944,4.8944,4.876,4.876,16800.0
2011-11-14 14:20:00,5.28,5.28,5.28,5.28,0.0,4.876,4.876,4.876,4.876,0.0
2011-11-14 14:30:00,5.26,5.26,5.26,5.26,24000.0,4.8575,4.8575,4.8575,4.8575,24000.0
2011-11-14 14:40:00,5.25,5.25,5.25,5.25,2400.0,4.8483,4.8483,4.8483,4.8483,2400.0
2011-11-14 14:50:00,5.25,5.25,5.23,5.23,86400.0,4.8483,4.8483,4.8298,4.8298,86400.0
2011-11-14 15:00:00,5.25,5.26,5.25,5.26,24000.0,4.8483,4.8575,4.8483,4.8575,24000.0
2011-11-14 15:10:00,5.27,5.27,5.25,5.26,62400.0,4.8667,4.8667,4.8483,4.8575,62400.0
2011-11-14 15:20:00,5.27,5.29,5.27,5.28,62400.0,4.8667,4.8852,4.8667,4.876,62400.0
2011-11-14 15:30:00,5.28,5.29,5.28,5.29,129600.0,4.876,4.8852,4.876,4.8852,129600.0
2011-11-14 15:40:00,5.3,5.32,5.3,5.3,81600.0,4.8944,4.9129,4.8944,4.8944,81600.0
2011-11-14 15:50:00,5.3,5.3,5.27,5.29,115200.0,4.8944,4.8944,4.8667,4.8852,115200.0
2011-11-15 09:30:00,5.25,5.3,5.25,5.3,232800.0,4.8483,4.8944,4.8483,4.8944,232800.0
2011-11-15 09:40:00,5.29,5.32,5.29,5.31,175200.0,4.8852,4.9129,4.8852,4.9037,175200.0
2011-11-15 09:50:00,5.31,5.32,5.31,5.31,79200.0,4.9037,4.9129,4.9037,4.9037,79200.0
2011-11-15 10:00:00,5.31,5.31,5.27,5.28,124800.0,4.9037,4.9037,4.8667,4.876,124800.0
2011-11-15 10:10:00,5.26,5.26,5.25,5.25,16800.0,4.8575,4.8575,4.8483,4.8483,16800.0
2011-11-15 10:20:00,5.27,5.28,5.26,5.27,120000.0,4.8667,4.876,4.8575,4.8667,120000.0
2011-11-15 10:30:00,5.28,5.3,5.28,5.29,38400.0,4.876,4.8944,4.876,4.8852,38400.0
2011-11-15 10:40:00,5.28,5.31,5.28,5.29,24000.0,4.876,4.9037,4.876,4.8852,24000.0
2011-11-15 10:50:00,5.28,5.28,5.26,5.26,69600.0,4.876,4.876,4.8575,4.8575,69600.0
2011-11-15 11:00:00,5.25,5.26,5.24,5.25,48000.0,4.8483,4.8575,4.839,4.8483,48000.0
2011-11-15 11:10:00,5.25,5.25,5.23,5.23,31200.0,4.8483,4.8483,4.8298,4.8298,31200.0
2011-11-15 11:20:00,5.22,5.22,5.2,5.22,67200.0,4.8206,4.8206,4.8021,4.8206,67200.0
2011-11-15 11:30:00,5.22,5.22,5.2,5.2,69600.0,4.8206,4.8206,4.8021,4.8021,69600.0
2011-11-15 11:40:00,5.2,5.21,5.2,5.21,14400.0,4.8021,4.8113,4.8021,4.8113,14400.0
2011-11-15 11:50:00,5.2,5.24,5.2,5.23,76800.0,4.8021,4.839,4.8021,4.8298,76800.0
2011-11-15 12:00:00,5.24,5.28,5.24,5.26,67200.0,4.839,4.876,4.839,4.8575,67200.0
2011-11-15 12:10:00,5.27,5.27,5.25,5.26,9600.0,4.8667,4.8667,4.8483,4.8575,9600.0
2011-11-15 12:20:00,5.26,5.31,5.26,5.3,48000.0,4.8575,4.9037,4.8575,4.8944,48000.0
2011-11-15 12:30:00,5.3,5.35,5.3,5.34,139200.0,4.8944,4.9406,4.8944,4.9314,139200.0
2011-11-15 12:40:00,5.34,5.35,5.34,5.34,45600.0,4.9314,4.9406,4.9314,4.9314,45600.0
2011-11-15 12:50:00,5.33,5.33,5.33,5.33,16800.0,4.9221,4.9221,4.9221,4.9221,16800.0
2011-11-15 13:00:00,5.37,5.37,5.36,5.36,72000.0,4.9591,4.9591,4.9498,4.9498,72000.0
2011-11-15 13:10:00,5.37,5.37,5.35,5.36,96000.0,4.9591,4.9591,4.9406,4.9498,96000.0
2011-11-15 13:20:00,5.35,5.37,5.35,5.36,72000.0,4.9406,4.9591,4.9406,4.9498,72000.0
2011-11-15 13:30:00,5.37,5.39,5.37,5.38,139200.0,4.9591,4.9776,4.9591,4.9683,139200.0
2011-11-15 13:40:00,5.39,5.4,5.39,5.39,14400.0,4.9776,4.9868,4.9776,4.9776,14400.0
2011-11-15 13:50:00,5.38,5.38,5.37,5.37,12000.0,4.9683,4.9683,4.9591,4.9591,12000.0
2011-11-15 14:00:00,5.39,5.39,5.39,5.39,21600.0,4.9776,4.9776,4.9776,4.9776,21600.0
2011-11-15 14:10:00,5.38,5.38,5.36,5.36,24000.0,4.9683,4.9683,4.9498,4.9498,24000.0
2011-11-15 14:20:00,5.36,5.36,5.33,5.34,74400.0,4.9498,4.9498,4.9221,4.9314,74400.0
2011-11-15 14:30:00,5.35,5.35,5.34,5.34,57600.0,4.9406,4.9406,4.9314,4.9314,57600.0
2011-11-15 14:40:00,5.34,5.34,5.34,5.34,21600.0,4.9314,4.9314,4.9314,4.9314,21600.0
2011-11-15 14:50:00,5.36,5.37,5.36,5.37,50400.0,4.9498,4.9591,4.9498,4.9591,50400.0
2011-11-15 15:00:00,5.36,5.4,5.36,5.39,79200.0,4.9498,4.9868,4.9498,4.9776,79200.0
2011-11-15 15:10:00,5.39,5.4,5.38,5.38,81600.0,4.9776,4.9868,4.9683,4.9683,81600.0
2011-11-15 15:20:00,5.39,5.41,5.39,5.41,64800.0,4.9776,4.996,4.9776,4.996,64800.0
2011-11-15 15:30:00,5.41,5.41,5.38,5.38,187200.0,4.996,4.996,4.9683,4.9683,187200.0
2011-11-15 15:40:00,5.39,5.39,5.37,5.38,88800.0,4.9776,4.9776,4.9591,4.9683,88800.0
2011-11-15 15:50:00,5.38,5.38,5.32,5.32,348000.0,4.9683,4.9683,4.9129,4.9129,348000.0
2011-11-16 09:30:00,5.19,5.19,5.15,5.17,247200.0,4.7929,4.7929,4.7559,4.7744,247200.0
2011-11-16 09:40:00,5.18,5.19,5.17,5.18,184800.0,4.7836,4.7929,4.7744,4.7836,184800.0
2011-11-16 09:50:00,5.2,5.21,5.19,5.19,151200.0,4.8021,4.8113,4.7929,4.7929,151200.0
2011-11-16 10:00:00,5.21,5.21,5.16,5.16,129600.0,4.8113,4.8113,4.7652,4.7652,129600.0
2011-11-16 10:10:00,5.17,5.2,5.16,5.19,74400.0,4.7744,4.8021,4.7652,4.7929,74400.0
2011-11-16 10:20:00,5.18,5.19,5.17,5.19,57600.0,4.7836,4.7929,4.7744,4.7929,57600.0
2011-11-16 10:30:00,5.17,5.19,5.17,5.19,33600.0,4.7744,4.7929,4.7744,4.7929,33600.0
2011-11-16 10:40:00,5.22,5.23,5.21,5.23,45600.0,4.8206,4.8298,4.8113,4.8298,45600.0
2011-11-16 10:50:00,5.24,5.26,5.24,5.25,40800.0,4.839,4.8575,4.839,4.8483,40800.0
2011-11-16 11:00:00,5.26,5.29,5.26,5.28,40800.0,4.8575,4.8852,4.8575,4.876,40800.0
2011-11-16 11:10:00,5.28,5.28,5.27,5.28,74400.0,4.876,4.876,4.8667,4.876,74400.0
2011-11-16 11:20:00,5.28,5.3,5.28,5.29,21600.0,4.876,4.8944,4.876,4.8852,21600.0
2011-11-16 11:30:00,5.29,5.29,5.26,5.26,14400.0,4.8852,4.8852,4.8575,4.8575,14400.0
2011-11-16 11:40:00,5.26,5.27,5.25,5.25,24000.0,4.8575,4.8667,4.8483,4.8483,24000.0
2011-11-16 11:50:00,5.25,5.25,5.24,5.24,12000.0,4.8483,4.8483,4.839,4.839,12000.0
2011-11-16 12:00:00,5.23,5.24,5.23,5.24,14400.0,4.8298,4.839,4.8298,4.839,14400.0
2011-11-16 12:10:00,5.24,5.24,5.23,5.24,76800.0,4.839,4.839,4.8298,4.839,76800.0
2011-11-16 12:20:00,5.24,5.24,5.24,5.24,12000.0,4.839,4.839,4.839,4.839,12000.0
2011-11-16 12:30:00,5.24,5.28,5.24,5.28,33600.0,4.839,4.876,4.839,4.876,33600.0
2011-11-16 12:40:00,5.28,5.28,5.25,5.25,4800.0,4.876,4.876,4.8483,4.8483,4800.0
2011-11-16 12:50:00,5.24,5.24,5.24,5.24,7200.0,4.839,4.839,4.839,4.839,7200.0
2011-11-16 13:00:00,5.26,5.26,5.26,5.26,2400.0,4.8575,4.8575,4.8575,4.8575,2400.0
2011-11-16 13:10:00,5.27,5.27,5.27,5.27,2400.0,4.8667,4.8667,4.8667,4.8667,2400.0
2011-11-16 13:20:00,5.27,5.31,5.27,5.31,100800.0,4.8667,4.9037,4.8667,4.9037,100800.0
2011-11-16 13:30:00,5.3,5.31,5.3,5.31,40800.0,4.8944,4.9037,4.8944,4.9037,40800.0
2011-11-16 13:40:00,5.33,5.35,5.33,5.34,81600.0,4.9221,4.9406,4.9221,4.9314,81600.0
2011-11-16 13:50:00,5.34,5.34,5.32,5.32,21600.0,4.9314,4.9314,4.9129,4.9129,21600.0
2011-11-16 14:00:00,5.33,5.33,5.33,5.33,16800.0,4.9221,4.9221,4.9221,4.9221,16800.0
2011-11-16 14:10:00,5.31,5.31,5.31,5.31,7200.0,4.9037,4.9037,4.9037,4.9037,7200.0
2011-11-16 14:20:00,5.32,5.32,5.32,5.32,9600.0,4.9129,4.9129,4.9129,4.9129,9600.0
2011-11-16 14:30:00,5.32,5.33,5.32,5.33,26400.0,4.9129,4.9221,4.9129,4.9221,26400.0
2011-11-16 14:40:00,5.31,5.31,5.29,5.29,36000.0,4.9037,4.9037,4.8852,4.8852,36000.0
2011-11-16 14:50:00,5.29,5.29,5.27,5.27,38400.0,4.8852,4.8852,4.8667,4.8667,38400.0
2011-11-16 15:00:00,5.29,5.29,5.27,5.29,19200.0,4.8852,4.8852,4.8667,4.8852,19200.0
2011-11-16 15:10:00,5.27,5.27,5.21,5.22,158400.0,4.8667,4.8667,4.8113,4.8206,158400.0
2011-11-16 15:20:00,5.22,5.22,5.17,5.18,182400.0,4.8206,4.8206,4.7744,4.7836,182400.0
2011-11-16 15:30:00,5.17,5.17,5.09,5.13,316800.0,4.7744,4.7744,4.7005,4.7374,316800.0
2011-11-16 15:40:00,5.12,5.15,5.1,5.13,208800.0,4.7282,4.7559,4.7097,4.7374,208800.0
2011-11-16 15:50:00,5.12,5.12,5.06,5.07,338400.0,4.7282,4.7282,4.6728,4.682,338400.0
2011-11-17 09:30:00,5.08,5.08,5.03,5.03,319200.0,4.6913,4.6913,4.6451,4.6451,319200.0
2011-11-17 09:40:00,5.03,5.03,4.99,5.0,122400.0,4.6451,4.6451,4.6082,4.6174,122400.0
2011-11-17 09:50:00,5.0,5.07,5.0,5.07,225600.0,4.6174,4.682,4.6174,4.682,225600.0
2011-11-17 10:00:00,5.05,5.08,5.03,5.08,168000.0,4.6636,4.6913,4.6451,4.6913,168000.0
2011-11-17 10:10:00,5.08,5.08,5.06,5.06,81600.0,4.6913,4.6913,4.6728,4.6728,81600.0
2011-11-17 10:20:00,5.05,5.07,5.05,5.07,26400.0,4.6636,4.682,4.6636,4.682,26400.0
2011-11-17 10:30:00,5.1,5.13,5.07,5.13,64800.0,4.7097,4.7374,4.682,4.7374,64800.0
2011-11-17 10:40:00,5.11,5.12,5.11,5.11,31200.0,4.719,4.7282,4.719,4.719,31200.0
2011-11-17 10:50:00,5.1,5.12,5.1,5.12,21600.0,4.7097,4.7282,4.7097,4.7282,21600.0
2011-11-17 11:00:00,5.1,5.1,5.05,5.06,28800.0,4.7097,4.7097,4.6636,4.6728,28800.0
2011-11-17 11:10:00,5.06,5.07,5.06,5.07,38400.0,4.6728,4.682,4.6728,4.682,38400.0
2011-11-17 11:20:00,5.05,5.08,5.05,5.08,45600.0,4.6636,4.6913,4.6636,4.6913,45600.0
2011-11-17 11:30:00,5.08,5.1,5.08,5.09,72000.0,4.6913,4.7097,4.6913,4.7005,72000.0
2011-11-17 11:40:00,5.11,5.11,5.09,5.09,16800.0,4.719,4.719,4.7005,4.7005,16800.0
2011-11-17 11:50:00,5.07,5.08,5.06,5.08,60000.0,4.682,4.6913,4.6728,4.6913,60000.0
2011-11-17 12:00:00,5.08,5.08,5.08,5.08,7200.0,4.6913,4.6913,4.6913,4.6913,7200.0
2011-11-17 12:10:00,5.03,5.04,5.03,5.04,24000.0,4.6451,4.6543,4.6451,4.6543,24000.0
2011-11-17 12:20:00,5.03,5.03,5.0,5.01,72000.0,4.6451,4.6451,4.6174,4.6266,72000.0
2011-11-17 12:30:00,5.0,5.0,4.86,4.89,758400.0,4.6174,4.6174,4.4881,4.5158,758400.0
2011-11-17 12:40:00,4.87,4.88,4.83,4.87,314400.0,4.4973,4.5066,4.4604,4.4973,314400.0
2011-11-17 12:50:00,4.88,4.91,4.86,4.9,67200.0,4.5066,4.5343,4.4881,4.525,67200.0
2011-11-17 13:00:00,4.89,4.89,4.85,4.85,64800.0,4.5158,4.5158,4.4789,4.4789,64800.0
2011-11-17 13:10:00,4.85,4.91,4.85,4.91,50400.0,4.4789,4.5343,4.4789,4.5343,50400.0
2011-11-17 13:20:00,4.9,4.92,4.88,4.88,115200.0,4.525,4.5435,4.5066,4.5066,115200.0
2011-11-17 13:30:00,4.89,4.89,4.86,4.87,55200.0,4.5158,4.5158,4.4881,4.4973,55200.0
2011-11-17 13:40:00,4.88,4.88,4.84,4.86,110400.0,4.5066,4.5066,4.4696,4.4881,110400.0
2011-11-17 13:50:00,4.84,4.87,4.8,4.86,216000.0,4.4696,4.4973,4.4327,4.4881,216000.0
2011-11-17 14:00:00,4.86,4.86,4.83,4.85,122400.0,4.4881,4.4881,4.4604,4.4789,122400.0
2011-11-17 14:10:00,4.84,4.84,4.82,4.82,163200.0,4.4696,4.4696,4.4512,4.4512,163200.0
2011-11-17 14:20:00,4.84,4.84,4.79,4.83,50400.0,4.4696,4.4696,4.4235,4.4604,50400.0
2011-11-17 14:30:00,4.83,4.84,4.81,4.81,86400.0,4.4604,4.4696,4.4419,4.4419,86400.0
2011-11-17 14:40:00,4.81,4.87,4.81,4.86,146400.0,4.4419,4.4973,4.4419,4.4881,146400.0
2011-11-17 14:50:00,4.86,4.88,4.85,4.87,134400.0,4.4881,4.5066,4.4789,4.4973,134400.0
2011-11-17 15:00:00,4.87,4.88,4.85,4.85,74400.0,4.4973,4.5066,4.4789,4.4789,74400.0
2011-11-17 15:10:00,4.84,4.84,4.83,4.84,43200.0,4.4696,4.4696,4.4604,4.4696,43200.0
2011-11-17 15:20:00,4.86,4.88,4.85,4.86,110400.0,4.4881,4.5066,4.4789,4.4881,110400.0
2011-11-17 15:30:00,4.86,4.87,4.83,4.83,163200.0,4.4881,4.4973,4.4604,4.4604,163200.0
2011-11-17 15:40:00,4.81,4.88,4.81,4.87,213600.0,4.4419,4.5066,4.4419,4.4973,213600.0
2011-11-17 15:50:00,4.86,4.92,4.83,4.92,348000.0,4.4881,4.5435,4.4604,4.5435,348000.0
2011-11-18 09:30:00,4.98,4.99,4.93,4.94,398400.0,4.5989,4.6082,4.5528,4.562,398400.0
2011-11-18 09:40:00,4.96,4.97,4.93,4.93,206400.0,4.5805,4.5897,4.5528,4.5528,206400.0
2011-11-18 09:50:00,4.92,4.98,4.92,4.97,192000.0,4.5435,4.5989,4.5435,4.5897,192000.0
2011-11-18 10:00:00,4.98,4.98,4.95,4.95,117600.0,4.5989,4.5989,4.5712,4.5712,117600.0
2011-11-18 10:10:00,4.93,4.97,4.93,4.94,165600.0,4.5528,4.5897,4.5528,4.562,165600.0
2011-11-18 10:20:00,4.93,4.94,4.91,4.93,208800.0,4.5528,4.562,4.5343,4.5528,208800.0
2011-11-18 10:30:00,4.94,4.98,4.94,4.98,136800.0,4.562,4.5989,4.562,4.5989,136800.0
2011-11-18 10:40:00,4.98,4.99,4.96,4.99,67200.0,4.5989,4.6082,4.5805,4.6082,67200.0
2011-11-18 10:50:00,5.0,5.01,5.0,5.0,69600.0,4.6174,4.6266,4.6174,4.6174,69600.0
2011-11-18 11:00:00,4.99,4.99,4.97,4.98,28800.0,4.6082,4.6082,4.5897,4.5989,28800.0
2011-11-18 11:10:00,4.98,4.98,4.97,4.97,4800.0,4.5989,4.5989,4.5897,4.5897,4800.0
2011-11-18 11:20:00,4.97,4.97,4.97,4.97,4800.0,4.5897,4.5897,4.5897,4.5897,4800.0
2011-11-18 11:30:00,4.97,4.97,4.94,4.95,60000.0,4.5897,4.5897,4.562,4.5712,60000.0
2011-11-18 11:40:00,4.96,4.96,4.94,4.94,33600.0,4.5805,4.5805,4.562,4.562,33600.0
2011-11-18 11:50:00,4.94,4.95,4.94,4.95,64800.0,4.562,4.5712,4.562,4.5712,64800.0
2011-11-18 12:00:00,4.92,4.92,4.89,4.92,112800.0,4.5435,4.5435,4.5158,4.5435,112800.0
2011-11-18 12:10:00,4.91,4.92,4.9,4.92,21600.0,4.5343,4.5435,4.525,4.5435,21600.0
2011-11-18 12:20:00,4.91,4.93,4.91,4.93,31200.0,4.5343,4.5528,4.5343,4.5528,31200.0
2011-11-18 12:30:00,4.94,4.94,4.93,4.93,33600.0,4.562,4.562,4.5528,4.5528,33600.0
2011-11-18 12:40:00,4.94,4.96,4.93,4.96,31200.0,4.562,4.5805,4.5528,4.5805,31200.0
2011-11-18 12:50:00,4.94,4.94,4.93,4.93,103200.0,4.562,4.562,4.5528,4.5528,103200.0
2011-11-18 13:00:00,4.93,4.94,4.92,4.94,19200.0,4.5528,4.562,4.5435,4.562,19200.0
2011-11-18 13:10:00,4.94,4.96,4.94,4.96,28800.0,4.562,4.5805,4.562,4.5805,28800.0
2011-11-18 13:20:00,4.96,4.96,4.96,4.96,0.0,4.5805,4.5805,4.5805,4.5805,0.0
2011-11-18 13:30:00,4.98,4.99,4.98,4.99,19200.0,4.5989,4.6082,4.5989,4.6082,19200.0
2011-11-18 13:40:00,4.99,4.99,4.98,4.98,28800.0,4.6082,4.6082,4.5989,4.5989,28800.0
2011-11-18 13:50:00,4.99,4.99,4.97,4.97,12000.0,4.6082,4.6082,4.5897,4.5897,12000.0
2011-11-18 14:00:00,4.95,4.96,4.95,4.96,9600.0,4.5712,4.5805,4.5712,4.5805,9600.0
2011-11-18 14:10:00,5.0,5.01,5.0,5.0,72000.0,4.6174,4.6266,4.6174,4.6174,72000.0
2011-11-18 14:20:00,4.99,4.99,4.97,4.97,88800.0,4.6082,4.6082,4.5897,4.5897,88800.0
2011-11-18 14:30:00,4.98,5.0,4.98,5.0,14400.0,4.5989,4.6174,4.5989,4.6174,14400.0
2011-11-18 14:40:00,5.0,5.0,4.99,4.99,4800.0,4.6174,4.6174,4.6082,4.6082,4800.0
2011-11-18 14:50:00,4.98,4.98,4.98,4.98,7200.0,4.5989,4.5989,4.5989,4.5989,7200.0
2011-11-18 15:00:00,4.95,4.95,4.95,4.95,72000.0,4.5712,4.5712,4.5712,4.5712,72000.0
2011-11-18 15:10:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-11-18 15:20:00,4.97,4.97,4.94,4.94,24000.0,4.5897,4.5897,4.562,4.562,24000.0
2011-11-18 15:30:00,4.95,4.97,4.95,4.97,88800.0,4.5712,4.5897,4.5712,4.5897,88800.0
2011-11-18 15:40:00,4.96,4.97,4.94,4.96,40800.0,4.5805,4.5897,4.562,4.5805,40800.0
2011-11-18 15:50:00,4.96,4.97,4.94,4.94,204000.0,4.5805,4.5897,4.562,4.562,204000.0
2011-11-21 09:30:00,4.74,4.76,4.71,4.71,314400.0,4.3773,4.3958,4.3496,4.3496,314400.0
2011-11-21 09:40:00,4.7,4.71,4.69,4.69,182400.0,4.3404,4.3496,4.3311,4.3311,182400.0
2011-11-21 09:50:00,4.68,4.68,4.66,4.68,120000.0,4.3219,4.3219,4.3034,4.3219,120000.0
2011-11-21 10:00:00,4.68,4.68,4.64,4.65,182400.0,4.3219,4.3219,4.2849,4.2942,182400.0
2011-11-21 10:10:00,4.66,4.68,4.65,4.65,160800.0,4.3034,4.3219,4.2942,4.2942,160800.0
2011-11-21 10:20:00,4.64,4.65,4.63,4.64,50400.0,4.2849,4.2942,4.2757,4.2849,50400.0
2011-11-21 10:30:00,4.64,4.64,4.62,4.64,62400.0,4.2849,4.2849,4.2665,4.2849,62400.0
2011-11-21 10:40:00,4.64,4.64,4.59,4.59,201600.0,4.2849,4.2849,4.2388,4.2388,201600.0
2011-11-21 10:50:00,4.6,4.6,4.56,4.56,391200.0,4.248,4.248,4.2111,4.2111,391200.0
2011-11-21 11:00:00,4.56,4.56,4.54,4.54,180000.0,4.2111,4.2111,4.1926,4.1926,180000.0
2011-11-21 11:10:00,4.55,4.58,4.55,4.58,158400.0,4.2018,4.2295,4.2018,4.2295,158400.0
2011-11-21 11:20:00,4.58,4.59,4.55,4.55,28800.0,4.2295,4.2388,4.2018,4.2018,28800.0
2011-11-21 11:30:00,4.55,4.56,4.52,4.52,338400.0,4.2018,4.2111,4.1741,4.1741,338400.0
2011-11-21 11:40:00,4.53,4.55,4.51,4.55,127200.0,4.1834,4.2018,4.1649,4.2018,127200.0
2011-11-21 11:50:00,4.55,4.57,4.55,4.57,132000.0,4.2018,4.2203,4.2018,4.2203,132000.0
2011-11-21 12:00:00,4.58,4.58,4.56,4.56,835200.0,4.2295,4.2295,4.2111,4.2111,835200.0
2011-11-21 12:10:00,4.57,4.58,4.56,4.56,88800.0,4.2203,4.2295,4.2111,4.2111,88800.0
2011-11-21 12:20:00,4.56,4.56,4.53,4.53,93600.0,4.2111,4.2111,4.1834,4.1834,93600.0
2011-11-21 12:30:00,4.53,4.55,4.52,4.55,24000.0,4.1834,4.2018,4.1741,4.2018,24000.0
2011-11-21 12:40:00,4.56,4.56,4.56,4.56,21600.0,4.2111,4.2111,4.2111,4.2111,21600.0
2011-11-21 12:50:00,4.56,4.57,4.56,4.56,112800.0,4.2111,4.2203,4.2111,4.2111,112800.0
2011-11-21 13:00:00,4.56,4.59,4.56,4.58,84000.0,4.2111,4.2388,4.2111,4.2295,84000.0
2011-11-21 13:10:00,4.59,4.59,4.58,4.58,52800.0,4.2388,4.2388,4.2295,4.2295,52800.0
2011-11-21 13:20:00,4.58,4.59,4.58,4.58,12000.0,4.2295,4.2388,4.2295,4.2295,12000.0
2011-11-21 13:30:00,4.56,4.57,4.56,4.56,14400.0,4.2111,4.2203,4.2111,4.2111,14400.0
2011-11-21 13:40:00,4.55,4.56,4.55,4.56,45600.0,4.2018,4.2111,4.2018,4.2111,45600.0
2011-11-21 13:50:00,4.55,4.56,4.54,4.54,141600.0,4.2018,4.2111,4.1926,4.1926,141600.0
2011-11-21 14:00:00,4.53,4.55,4.53,4.55,88800.0,4.1834,4.2018,4.1834,4.2018,88800.0
2011-11-21 14:10:00,4.57,4.63,4.57,4.62,211200.0,4.2203,4.2757,4.2203,4.2665,211200.0
2011-11-21 14:20:00,4.61,4.61,4.6,4.6,79200.0,4.2572,4.2572,4.248,4.248,79200.0
2011-11-21 14:30:00,4.61,4.63,4.61,4.61,50400.0,4.2572,4.2757,4.2572,4.2572,50400.0
2011-11-21 14:40:00,4.61,4.64,4.61,4.63,103200.0,4.2572,4.2849,4.2572,4.2757,103200.0
2011-11-21 14:50:00,4.63,4.63,4.62,4.62,108000.0,4.2757,4.2757,4.2665,4.2665,108000.0
2011-11-21 15:00:00,4.6,4.6,4.58,4.6,100800.0,4.248,4.248,4.2295,4.248,100800.0
2011-11-21 15:10:00,4.6,4.64,4.6,4.64,132000.0,4.248,4.2849,4.248,4.2849,132000.0
2011-11-21 15:20:00,4.64,4.69,4.63,4.68,264000.0,4.2849,4.3311,4.2757,4.3219,264000.0
2011-11-21 15:30:00,4.69,4.69,4.66,4.68,60000.0,4.3311,4.3311,4.3034,4.3219,60000.0
2011-11-21 15:40:00,4.67,4.69,4.66,4.69,933600.0,4.3126,4.3311,4.3034,4.3311,933600.0
2011-11-21 15:50:00,4.68,4.68,4.63,4.63,324000.0,4.3219,4.3219,4.2757,4.2757,324000.0
2011-11-22 09:30:00,4.6,4.61,4.56,4.61,211200.0,4.248,4.2572,4.2111,4.2572,211200.0
2011-11-22 09:40:00,4.62,4.64,4.62,4.64,304800.0,4.2665,4.2849,4.2665,4.2849,304800.0
2011-11-22 09:50:00,4.63,4.63,4.61,4.61,26400.0,4.2757,4.2757,4.2572,4.2572,26400.0
2011-11-22 10:00:00,4.63,4.63,4.58,4.58,216000.0,4.2757,4.2757,4.2295,4.2295,216000.0
2011-11-22 10:10:00,4.59,4.59,4.58,4.58,19200.0,4.2388,4.2388,4.2295,4.2295,19200.0
2011-11-22 10:20:00,4.6,4.63,4.6,4.63,52800.0,4.248,4.2757,4.248,4.2757,52800.0
2011-11-22 10:30:00,4.62,4.63,4.6,4.6,28800.0,4.2665,4.2757,4.248,4.248,28800.0
2011-11-22 10:40:00,4.61,4.61,4.56,4.56,93600.0,4.2572,4.2572,4.2111,4.2111,93600.0
2011-11-22 10:50:00,4.56,4.56,4.53,4.54,115200.0,4.2111,4.2111,4.1834,4.1926,115200.0
2011-11-22 11:00:00,4.55,4.55,4.53,4.55,50400.0,4.2018,4.2018,4.1834,4.2018,50400.0
2011-11-22 11:10:00,4.55,4.56,4.54,4.55,45600.0,4.2018,4.2111,4.1926,4.2018,45600.0
2011-11-22 11:20:00,4.54,4.54,4.52,4.53,177600.0,4.1926,4.1926,4.1741,4.1834,177600.0
2011-11-22 11:30:00,4.53,4.53,4.5,4.51,103200.0,4.1834,4.1834,4.1557,4.1649,103200.0
2011-11-22 11:40:00,4.5,4.52,4.5,4.52,172800.0,4.1557,4.1741,4.1557,4.1741,172800.0
2011-11-22 11:50:00,4.51,4.54,4.51,4.54,52800.0,4.1649,4.1926,4.1649,4.1926,52800.0
2011-11-22 12:00:00,4.54,4.63,4.54,4.63,237600.0,4.1926,4.2757,4.1926,4.2757,237600.0
2011-11-22 12:10:00,4.6,4.61,4.6,4.61,45600.0,4.248,4.2572,4.248,4.2572,45600.0
2011-11-22 12:20:00,4.61,4.61,4.57,4.57,81600.0,4.2572,4.2572,4.2203,4.2203,81600.0
2011-11-22 12:30:00,4.58,4.6,4.57,4.58,43200.0,4.2295,4.248,4.2203,4.2295,43200.0
2011-11-22 12:40:00,4.59,4.59,4.59,4.59,2400.0,4.2388,4.2388,4.2388,4.2388,2400.0
2011-11-22 12:50:00,4.6,4.61,4.6,4.61,14400.0,4.248,4.2572,4.248,4.2572,14400.0
2011-11-22 13:00:00,4.63,4.63,4.6,4.61,163200.0,4.2757,4.2757,4.248,4.2572,163200.0
2011-11-22 13:10:00,4.61,4.65,4.61,4.65,249600.0,4.2572,4.2942,4.2572,4.2942,249600.0
2011-11-22 13:20:00,4.66,4.66,4.64,4.64,52800.0,4.3034,4.3034,4.2849,4.2849,52800.0
2011-11-22 13:30:00,4.63,4.65,4.63,4.64,88800.0,4.2757,4.2942,4.2757,4.2849,88800.0
2011-11-22 13:40:00,4.64,4.64,4.61,4.62,129600.0,4.2849,4.2849,4.2572,4.2665,129600.0
2011-11-22 13:50:00,4.62,4.63,4.6,4.6,91200.0,4.2665,4.2757,4.248,4.248,91200.0
2011-11-22 14:00:00,4.59,4.59,4.58,4.59,105600.0,4.2388,4.2388,4.2295,4.2388,105600.0
2011-11-22 14:10:00,4.59,4.6,4.59,4.6,28800.0,4.2388,4.248,4.2388,4.248,28800.0
2011-11-22 14:20:00,4.58,4.58,4.57,4.57,14400.0,4.2295,4.2295,4.2203,4.2203,14400.0
2011-11-22 14:30:00,4.59,4.59,4.57,4.57,28800.0,4.2388,4.2388,4.2203,4.2203,28800.0
2011-11-22 14:40:00,4.59,4.59,4.59,4.59,127200.0,4.2388,4.2388,4.2388,4.2388,127200.0
2011-11-22 14:50:00,4.57,4.57,4.56,4.56,12000.0,4.2203,4.2203,4.2111,4.2111,12000.0
2011-11-22 15:00:00,4.57,4.57,4.55,4.55,28800.0,4.2203,4.2203,4.2018,4.2018,28800.0
2011-11-22 15:10:00,4.55,4.56,4.55,4.56,40800.0,4.2018,4.2111,4.2018,4.2111,40800.0
2011-11-22 15:20:00,4.58,4.59,4.58,4.58,9600.0,4.2295,4.2388,4.2295,4.2295,9600.0
2011-11-22 15:30:00,4.56,4.56,4.56,4.56,12000.0,4.2111,4.2111,4.2111,4.2111,12000.0
2011-11-22 15:40:00,4.58,4.58,4.57,4.58,19200.0,4.2295,4.2295,4.2203,4.2295,19200.0
2011-11-22 15:50:00,4.57,4.59,4.57,4.57,362400.0,4.2203,4.2388,4.2203,4.2203,362400.0
2011-11-23 09:30:00,4.45,4.46,4.44,4.45,398400.0,4.1095,4.1187,4.1002,4.1095,398400.0
2011-11-23 09:40:00,4.44,4.44,4.41,4.42,141600.0,4.1002,4.1002,4.0725,4.0818,141600.0
2011-11-23 09:50:00,4.42,4.43,4.4,4.4,201600.0,4.0818,4.091,4.0633,4.0633,201600.0
2011-11-23 10:00:00,4.39,4.4,4.38,4.39,79200.0,4.0541,4.0633,4.0448,4.0541,79200.0
2011-11-23 10:10:00,4.38,4.39,4.36,4.37,220800.0,4.0448,4.0541,4.0264,4.0356,220800.0
2011-11-23 10:20:00,4.37,4.38,4.36,4.36,64800.0,4.0356,4.0448,4.0264,4.0264,64800.0
2011-11-23 10:30:00,4.35,4.38,4.35,4.38,36000.0,4.0171,4.0448,4.0171,4.0448,36000.0
2011-11-23 10:40:00,4.38,4.38,4.36,4.36,115200.0,4.0448,4.0448,4.0264,4.0264,115200.0
2011-11-23 10:50:00,4.38,4.39,4.37,4.37,55200.0,4.0448,4.0541,4.0356,4.0356,55200.0
2011-11-23 11:00:00,4.37,4.37,4.34,4.34,31200.0,4.0356,4.0356,4.0079,4.0079,31200.0
2011-11-23 11:10:00,4.34,4.34,4.33,4.34,367200.0,4.0079,4.0079,3.9987,4.0079,367200.0
2011-11-23 11:20:00,4.34,4.35,4.33,4.35,57600.0,4.0079,4.0171,3.9987,4.0171,57600.0
2011-11-23 11:30:00,4.32,4.35,4.31,4.35,98400.0,3.9894,4.0171,3.9802,4.0171,98400.0
2011-11-23 11:40:00,4.35,4.35,4.33,4.33,50400.0,4.0171,4.0171,3.9987,3.9987,50400.0
2011-11-23 11:50:00,4.35,4.35,4.34,4.34,7200.0,4.0171,4.0171,4.0079,4.0079,7200.0
2011-11-23 12:00:00,4.36,4.36,4.35,4.36,48000.0,4.0264,4.0264,4.0171,4.0264,48000.0
2011-11-23 12:10:00,4.37,4.37,4.35,4.35,48000.0,4.0356,4.0356,4.0171,4.0171,48000.0
2011-11-23 12:20:00,4.35,4.36,4.34,4.34,28800.0,4.0171,4.0264,4.0079,4.0079,28800.0
2011-11-23 12:30:00,4.33,4.33,4.33,4.33,12000.0,3.9987,3.9987,3.9987,3.9987,12000.0
2011-11-23 12:40:00,4.33,4.33,4.33,4.33,0.0,3.9987,3.9987,3.9987,3.9987,0.0
2011-11-23 12:50:00,4.37,4.38,4.37,4.38,52800.0,4.0356,4.0448,4.0356,4.0448,52800.0
2011-11-23 13:00:00,4.37,4.39,4.37,4.39,4800.0,4.0356,4.0541,4.0356,4.0541,4800.0
2011-11-23 13:10:00,4.37,4.38,4.36,4.36,919200.0,4.0356,4.0448,4.0264,4.0264,919200.0
2011-11-23 13:20:00,4.38,4.38,4.36,4.38,842400.0,4.0448,4.0448,4.0264,4.0448,842400.0
2011-11-23 13:30:00,4.38,4.38,4.36,4.36,16800.0,4.0448,4.0448,4.0264,4.0264,16800.0
2011-11-23 13:40:00,4.34,4.35,4.34,4.35,19200.0,4.0079,4.0171,4.0079,4.0171,19200.0
2011-11-23 13:50:00,4.36,4.36,4.33,4.34,16800.0,4.0264,4.0264,3.9987,4.0079,16800.0
2011-11-23 14:00:00,4.33,4.34,4.33,4.33,136800.0,3.9987,4.0079,3.9987,3.9987,136800.0
2011-11-23 14:10:00,4.33,4.33,4.3,4.32,48000.0,3.9987,3.9987,3.971,3.9894,48000.0
2011-11-23 14:20:00,4.32,4.32,4.31,4.31,93600.0,3.9894,3.9894,3.9802,3.9802,93600.0
2011-11-23 14:30:00,4.32,4.33,4.32,4.33,21600.0,3.9894,3.9987,3.9894,3.9987,21600.0
2011-11-23 14:40:00,4.33,4.33,4.33,4.33,2400.0,3.9987,3.9987,3.9987,3.9987,2400.0
2011-11-23 14:50:00,4.34,4.34,4.33,4.33,127200.0,4.0079,4.0079,3.9987,3.9987,127200.0
2011-11-23 15:00:00,4.33,4.36,4.32,4.36,136800.0,3.9987,4.0264,3.9894,4.0264,136800.0
2011-11-23 15:10:00,4.35,4.38,4.35,4.38,38400.0,4.0171,4.0448,4.0171,4.0448,38400.0
2011-11-23 15:20:00,4.36,4.36,4.33,4.34,31200.0,4.0264,4.0264,3.9987,4.0079,31200.0
2011-11-23 15:30:00,4.34,4.37,4.34,4.36,26400.0,4.0079,4.0356,4.0079,4.0264,26400.0
2011-11-23 15:40:00,4.36,4.4,4.36,4.37,158400.0,4.0264,4.0633,4.0264,4.0356,158400.0
2011-11-23 15:50:00,4.37,4.38,4.29,4.29,475200.0,4.0356,4.0448,3.9617,3.9617,475200.0
2011-11-25 09:30:00,4.28,4.36,4.28,4.35,48000.0,3.9525,4.0264,3.9525,4.0171,48000.0
2011-11-25 09:40:00,4.35,4.37,4.34,4.35,67200.0,4.0171,4.0356,4.0079,4.0171,67200.0
2011-11-25 09:50:00,4.35,4.35,4.35,4.35,24000.0,4.0171,4.0171,4.0171,4.0171,24000.0
2011-11-25 10:00:00,4.37,4.39,4.37,4.39,31200.0,4.0356,4.0541,4.0356,4.0541,31200.0
2011-11-25 10:10:00,4.39,4.41,4.39,4.41,98400.0,4.0541,4.0725,4.0541,4.0725,98400.0
2011-11-25 10:20:00,4.41,4.41,4.37,4.38,45600.0,4.0725,4.0725,4.0356,4.0448,45600.0
2011-11-25 10:30:00,4.38,4.4,4.38,4.39,110400.0,4.0448,4.0633,4.0448,4.0541,110400.0
2011-11-25 10:40:00,4.39,4.4,4.39,4.39,72000.0,4.0541,4.0633,4.0541,4.0541,72000.0
2011-11-25 10:50:00,4.39,4.4,4.37,4.37,156000.0,4.0541,4.0633,4.0356,4.0356,156000.0
2011-11-25 11:00:00,4.38,4.38,4.37,4.38,33600.0,4.0448,4.0448,4.0356,4.0448,33600.0
2011-11-25 11:10:00,4.39,4.39,4.38,4.38,33600.0,4.0541,4.0541,4.0448,4.0448,33600.0
2011-11-25 11:20:00,4.38,4.38,4.36,4.36,40800.0,4.0448,4.0448,4.0264,4.0264,40800.0
2011-11-25 11:30:00,4.35,4.35,4.35,4.35,16800.0,4.0171,4.0171,4.0171,4.0171,16800.0
2011-11-25 11:40:00,4.36,4.36,4.33,4.33,76800.0,4.0264,4.0264,3.9987,3.9987,76800.0
2011-11-25 11:50:00,4.33,4.33,4.3,4.3,76800.0,3.9987,3.9987,3.971,3.971,76800.0
2011-11-25 12:00:00,4.31,4.32,4.3,4.3,19200.0,3.9802,3.9894,3.971,3.971,19200.0
2011-11-25 12:10:00,4.3,4.3,4.3,4.3,7200.0,3.971,3.971,3.971,3.971,7200.0
2011-11-25 12:20:00,4.3,4.31,4.3,4.31,9600.0,3.971,3.9802,3.971,3.9802,9600.0
2011-11-25 12:30:00,4.31,4.32,4.3,4.3,28800.0,3.9802,3.9894,3.971,3.971,28800.0
2011-11-25 12:40:00,4.29,4.31,4.29,4.31,100800.0,3.9617,3.9802,3.9617,3.9802,100800.0
2011-11-25 12:50:00,4.31,4.31,4.27,4.27,326400.0,3.9802,3.9802,3.9433,3.9433,326400.0
2011-11-28 09:30:00,4.56,4.58,4.55,4.57,1024800.0,4.2111,4.2295,4.2018,4.2203,1024800.0
2011-11-28 09:40:00,4.58,4.6,4.58,4.59,271200.0,4.2295,4.248,4.2295,4.2388,271200.0
2011-11-28 09:50:00,4.59,4.62,4.59,4.6,144000.0,4.2388,4.2665,4.2388,4.248,144000.0
2011-11-28 10:00:00,4.61,4.62,4.6,4.61,352800.0,4.2572,4.2665,4.248,4.2572,352800.0
2011-11-28 10:10:00,4.61,4.63,4.61,4.63,386400.0,4.2572,4.2757,4.2572,4.2757,386400.0
2011-11-28 10:20:00,4.63,4.63,4.62,4.62,93600.0,4.2757,4.2757,4.2665,4.2665,93600.0
2011-11-28 10:30:00,4.63,4.63,4.61,4.61,31200.0,4.2757,4.2757,4.2572,4.2572,31200.0
2011-11-28 10:40:00,4.62,4.62,4.61,4.61,16800.0,4.2665,4.2665,4.2572,4.2572,16800.0
2011-11-28 10:50:00,4.6,4.61,4.6,4.61,36000.0,4.248,4.2572,4.248,4.2572,36000.0
2011-11-28 11:00:00,4.61,4.61,4.6,4.61,38400.0,4.2572,4.2572,4.248,4.2572,38400.0
2011-11-28 11:10:00,4.6,4.61,4.6,4.61,72000.0,4.248,4.2572,4.248,4.2572,72000.0
2011-11-28 11:20:00,4.6,4.61,4.59,4.61,69600.0,4.248,4.2572,4.2388,4.2572,69600.0
2011-11-28 11:30:00,4.62,4.63,4.61,4.61,48000.0,4.2665,4.2757,4.2572,4.2572,48000.0
2011-11-28 11:40:00,4.61,4.62,4.61,4.61,28800.0,4.2572,4.2665,4.2572,4.2572,28800.0
2011-11-28 11:50:00,4.61,4.61,4.61,4.61,24000.0,4.2572,4.2572,4.2572,4.2572,24000.0
2011-11-28 12:00:00,4.61,4.62,4.61,4.61,52800.0,4.2572,4.2665,4.2572,4.2572,52800.0
2011-11-28 12:10:00,4.62,4.62,4.61,4.62,14400.0,4.2665,4.2665,4.2572,4.2665,14400.0
2011-11-28 12:20:00,4.61,4.61,4.59,4.59,26400.0,4.2572,4.2572,4.2388,4.2388,26400.0
2011-11-28 12:30:00,4.58,4.59,4.58,4.59,124800.0,4.2295,4.2388,4.2295,4.2388,124800.0
2011-11-28 12:40:00,4.59,4.59,4.58,4.59,48000.0,4.2388,4.2388,4.2295,4.2388,48000.0
2011-11-28 12:50:00,4.58,4.59,4.57,4.57,33600.0,4.2295,4.2388,4.2203,4.2203,33600.0
2011-11-28 13:00:00,4.58,4.58,4.57,4.58,100800.0,4.2295,4.2295,4.2203,4.2295,100800.0
2011-11-28 13:10:00,4.58,4.6,4.58,4.6,14400.0,4.2295,4.248,4.2295,4.248,14400.0
2011-11-28 13:20:00,4.6,4.61,4.6,4.61,7200.0,4.248,4.2572,4.248,4.2572,7200.0
2011-11-28 13:30:00,4.61,4.63,4.61,4.61,52800.0,4.2572,4.2757,4.2572,4.2572,52800.0
2011-11-28 13:40:00,4.61,4.62,4.61,4.62,7200.0,4.2572,4.2665,4.2572,4.2665,7200.0
2011-11-28 13:50:00,4.61,4.61,4.59,4.59,55200.0,4.2572,4.2572,4.2388,4.2388,55200.0
2011-11-28 14:00:00,4.58,4.6,4.58,4.6,76800.0,4.2295,4.248,4.2295,4.248,76800.0
2011-11-28 14:10:00,4.61,4.61,4.61,4.61,2400.0,4.2572,4.2572,4.2572,4.2572,2400.0
2011-11-28 14:20:00,4.62,4.62,4.58,4.58,31200.0,4.2665,4.2665,4.2295,4.2295,31200.0
2011-11-28 14:30:00,4.59,4.59,4.58,4.58,33600.0,4.2388,4.2388,4.2295,4.2295,33600.0
2011-11-28 14:40:00,4.59,4.59,4.58,4.58,24000.0,4.2388,4.2388,4.2295,4.2295,24000.0
2011-11-28 14:50:00,4.57,4.57,4.56,4.56,38400.0,4.2203,4.2203,4.2111,4.2111,38400.0
2011-11-28 15:00:00,4.57,4.58,4.52,4.53,141600.0,4.2203,4.2295,4.1741,4.1834,141600.0
2011-11-28 15:10:00,4.53,4.54,4.51,4.53,163200.0,4.1834,4.1926,4.1649,4.1834,163200.0
2011-11-28 15:20:00,4.53,4.55,4.52,4.54,50400.0,4.1834,4.2018,4.1741,4.1926,50400.0
2011-11-28 15:30:00,4.53,4.55,4.53,4.55,40800.0,4.1834,4.2018,4.1834,4.2018,40800.0
2011-11-28 15:40:00,4.52,4.54,4.51,4.51,160800.0,4.1741,4.1926,4.1649,4.1649,160800.0
2011-11-28 15:50:00,4.52,4.59,4.51,4.59,288000.0,4.1741,4.2388,4.1649,4.2388,288000.0
2011-11-29 09:30:00,4.62,4.63,4.6,4.62,376800.0,4.2665,4.2757,4.248,4.2665,376800.0
2011-11-29 09:40:00,4.63,4.64,4.63,4.64,117600.0,4.2757,4.2849,4.2757,4.2849,117600.0
2011-11-29 09:50:00,4.65,4.66,4.64,4.64,38400.0,4.2942,4.3034,4.2849,4.2849,38400.0
2011-11-29 10:00:00,4.65,4.69,4.63,4.67,801600.0,4.2942,4.3311,4.2757,4.3126,801600.0
2011-11-29 10:10:00,4.68,4.72,4.68,4.71,91200.0,4.3219,4.3588,4.3219,4.3496,91200.0
2011-11-29 10:20:00,4.71,4.72,4.71,4.71,38400.0,4.3496,4.3588,4.3496,4.3496,38400.0
2011-11-29 10:30:00,4.7,4.71,4.7,4.7,50400.0,4.3404,4.3496,4.3404,4.3404,50400.0
2011-11-29 10:40:00,4.71,4.71,4.69,4.69,57600.0,4.3496,4.3496,4.3311,4.3311,57600.0
2011-11-29 10:50:00,4.69,4.69,4.68,4.69,98400.0,4.3311,4.3311,4.3219,4.3311,98400.0
2011-11-29 11:00:00,4.69,4.69,4.66,4.66,67200.0,4.3311,4.3311,4.3034,4.3034,67200.0
2011-11-29 11:10:00,4.67,4.67,4.67,4.67,4800.0,4.3126,4.3126,4.3126,4.3126,4800.0
2011-11-29 11:20:00,4.68,4.68,4.68,4.68,31200.0,4.3219,4.3219,4.3219,4.3219,31200.0
2011-11-29 11:30:00,4.71,4.71,4.7,4.71,33600.0,4.3496,4.3496,4.3404,4.3496,33600.0
2011-11-29 11:40:00,4.72,4.72,4.69,4.7,14400.0,4.3588,4.3588,4.3311,4.3404,14400.0
2011-11-29 11:50:00,4.69,4.69,4.68,4.68,40800.0,4.3311,4.3311,4.3219,4.3219,40800.0
2011-11-29 12:00:00,4.7,4.72,4.7,4.71,38400.0,4.3404,4.3588,4.3404,4.3496,38400.0
2011-11-29 12:10:00,4.72,4.72,4.71,4.71,64800.0,4.3588,4.3588,4.3496,4.3496,64800.0
2011-11-29 12:20:00,4.71,4.71,4.71,4.71,2400.0,4.3496,4.3496,4.3496,4.3496,2400.0
2011-11-29 12:30:00,4.71,4.71,4.69,4.69,36000.0,4.3496,4.3496,4.3311,4.3311,36000.0
2011-11-29 12:40:00,4.69,4.69,4.69,4.69,4800.0,4.3311,4.3311,4.3311,4.3311,4800.0
2011-11-29 12:50:00,4.68,4.68,4.68,4.68,2400.0,4.3219,4.3219,4.3219,4.3219,2400.0
2011-11-29 13:00:00,4.67,4.67,4.66,4.66,21600.0,4.3126,4.3126,4.3034,4.3034,21600.0
2011-11-29 13:10:00,4.66,4.68,4.66,4.68,76800.0,4.3034,4.3219,4.3034,4.3219,76800.0
2011-11-29 13:20:00,4.67,4.69,4.67,4.69,19200.0,4.3126,4.3311,4.3126,4.3311,19200.0
2011-11-29 13:30:00,4.68,4.68,4.67,4.68,33600.0,4.3219,4.3219,4.3126,4.3219,33600.0
2011-11-29 13:40:00,4.67,4.67,4.67,4.67,57600.0,4.3126,4.3126,4.3126,4.3126,57600.0
2011-11-29 13:50:00,4.65,4.65,4.64,4.64,74400.0,4.2942,4.2942,4.2849,4.2849,74400.0
2011-11-29 14:00:00,4.63,4.65,4.63,4.65,28800.0,4.2757,4.2942,4.2757,4.2942,28800.0
2011-11-29 14:10:00,4.64,4.64,4.63,4.64,43200.0,4.2849,4.2849,4.2757,4.2849,43200.0
2011-11-29 14:20:00,4.66,4.66,4.66,4.66,33600.0,4.3034,4.3034,4.3034,4.3034,33600.0
2011-11-29 14:30:00,4.68,4.68,4.68,4.68,7200.0,4.3219,4.3219,4.3219,4.3219,7200.0
2011-11-29 14:40:00,4.68,4.68,4.68,4.68,14400.0,4.3219,4.3219,4.3219,4.3219,14400.0
2011-11-29 14:50:00,4.66,4.68,4.66,4.68,19200.0,4.3034,4.3219,4.3034,4.3219,19200.0
2011-11-29 15:00:00,4.68,4.69,4.68,4.69,52800.0,4.3219,4.3311,4.3219,4.3311,52800.0
2011-11-29 15:10:00,4.67,4.72,4.67,4.7,136800.0,4.3126,4.3588,4.3126,4.3404,136800.0
2011-11-29 15:20:00,4.7,4.7,4.7,4.7,2400.0,4.3404,4.3404,4.3404,4.3404,2400.0
2011-11-29 15:30:00,4.7,4.7,4.68,4.68,9600.0,4.3404,4.3404,4.3219,4.3219,9600.0
2011-11-29 15:40:00,4.67,4.68,4.67,4.68,52800.0,4.3126,4.3219,4.3126,4.3219,52800.0
2011-11-29 15:50:00,4.67,4.67,4.64,4.65,285600.0,4.3126,4.3126,4.2849,4.2942,285600.0
2011-11-30 09:30:00,4.99,5.04,4.99,5.03,660000.0,4.6082,4.6543,4.6082,4.6451,660000.0
2011-11-30 09:40:00,5.04,5.11,5.04,5.1,523200.0,4.6543,4.719,4.6543,4.7097,523200.0
2011-11-30 09:50:00,5.1,5.13,5.1,5.1,254400.0,4.7097,4.7374,4.7097,4.7097,254400.0
2011-11-30 10:00:00,5.12,5.14,5.1,5.1,170400.0,4.7282,4.7467,4.7097,4.7097,170400.0
2011-11-30 10:10:00,5.11,5.12,5.1,5.11,158400.0,4.719,4.7282,4.7097,4.719,158400.0
2011-11-30 10:20:00,5.12,5.13,5.1,5.13,38400.0,4.7282,4.7374,4.7097,4.7374,38400.0
2011-11-30 10:30:00,5.12,5.15,5.12,5.15,343200.0,4.7282,4.7559,4.7282,4.7559,343200.0
2011-11-30 10:40:00,5.15,5.16,5.14,5.15,124800.0,4.7559,4.7652,4.7467,4.7559,124800.0
2011-11-30 10:50:00,5.16,5.17,5.15,5.17,86400.0,4.7652,4.7744,4.7559,4.7744,86400.0
2011-11-30 11:00:00,5.16,5.16,5.14,5.14,91200.0,4.7652,4.7652,4.7467,4.7467,91200.0
2011-11-30 11:10:00,5.15,5.15,5.14,5.14,122400.0,4.7559,4.7559,4.7467,4.7467,122400.0
2011-11-30 11:20:00,5.14,5.14,5.13,5.13,24000.0,4.7467,4.7467,4.7374,4.7374,24000.0
2011-11-30 11:30:00,5.14,5.15,5.14,5.15,67200.0,4.7467,4.7559,4.7467,4.7559,67200.0
2011-11-30 11:40:00,5.15,5.16,5.15,5.16,9600.0,4.7559,4.7652,4.7559,4.7652,9600.0
2011-11-30 11:50:00,5.16,5.16,5.14,5.14,168000.0,4.7652,4.7652,4.7467,4.7467,168000.0
2011-11-30 12:00:00,5.14,5.14,5.13,5.14,38400.0,4.7467,4.7467,4.7374,4.7467,38400.0
2011-11-30 12:10:00,5.14,5.14,5.13,5.14,31200.0,4.7467,4.7467,4.7374,4.7467,31200.0
2011-11-30 12:20:00,5.15,5.15,5.14,5.14,55200.0,4.7559,4.7559,4.7467,4.7467,55200.0
2011-11-30 12:30:00,5.14,5.15,5.14,5.14,52800.0,4.7467,4.7559,4.7467,4.7467,52800.0
2011-11-30 12:40:00,5.14,5.14,5.13,5.14,43200.0,4.7467,4.7467,4.7374,4.7467,43200.0
2011-11-30 12:50:00,5.14,5.15,5.14,5.15,36000.0,4.7467,4.7559,4.7467,4.7559,36000.0
2011-11-30 13:00:00,5.15,5.15,5.15,5.15,9600.0,4.7559,4.7559,4.7559,4.7559,9600.0
2011-11-30 13:10:00,5.15,5.15,5.13,5.13,45600.0,4.7559,4.7559,4.7374,4.7374,45600.0
2011-11-30 13:20:00,5.13,5.13,5.12,5.12,52800.0,4.7374,4.7374,4.7282,4.7282,52800.0
2011-11-30 13:30:00,5.13,5.13,5.12,5.12,33600.0,4.7374,4.7374,4.7282,4.7282,33600.0
2011-11-30 13:40:00,5.12,5.13,5.12,5.12,52800.0,4.7282,4.7374,4.7282,4.7282,52800.0
2011-11-30 13:50:00,5.12,5.12,5.11,5.11,45600.0,4.7282,4.7282,4.719,4.719,45600.0
2011-11-30 14:00:00,5.11,5.12,5.1,5.1,96000.0,4.719,4.7282,4.7097,4.7097,96000.0
2011-11-30 14:10:00,5.11,5.11,5.11,5.11,33600.0,4.719,4.719,4.719,4.719,33600.0
2011-11-30 14:20:00,5.11,5.12,5.11,5.12,16800.0,4.719,4.7282,4.719,4.7282,16800.0
2011-11-30 14:30:00,5.13,5.13,5.12,5.13,117600.0,4.7374,4.7374,4.7282,4.7374,117600.0
2011-11-30 14:40:00,5.13,5.13,5.1,5.1,86400.0,4.7374,4.7374,4.7097,4.7097,86400.0
2011-11-30 14:50:00,5.1,5.1,5.1,5.1,127200.0,4.7097,4.7097,4.7097,4.7097,127200.0
2011-11-30 15:00:00,5.11,5.11,5.1,5.11,160800.0,4.719,4.719,4.7097,4.719,160800.0
2011-11-30 15:10:00,5.12,5.14,5.12,5.14,57600.0,4.7282,4.7467,4.7282,4.7467,57600.0
2011-11-30 15:20:00,5.15,5.15,5.14,5.15,55200.0,4.7559,4.7559,4.7467,4.7559,55200.0
2011-11-30 15:30:00,5.14,5.16,5.14,5.15,69600.0,4.7467,4.7652,4.7467,4.7559,69600.0
2011-11-30 15:40:00,5.16,5.19,5.16,5.17,424800.0,4.7652,4.7929,4.7652,4.7744,424800.0
2011-11-30 15:50:00,5.18,5.23,5.18,5.21,381600.0,4.7836,4.8298,4.7836,4.8113,381600.0
2011-12-01 09:30:00,5.18,5.22,5.18,5.18,254400.0,4.7836,4.8206,4.7836,4.7836,254400.0
2011-12-01 09:40:00,5.18,5.22,5.18,5.22,91200.0,4.7836,4.8206,4.7836,4.8206,91200.0
2011-12-01 09:50:00,5.22,5.23,5.21,5.22,98400.0,4.8206,4.8298,4.8113,4.8206,98400.0
2011-12-01 10:00:00,5.22,5.25,5.2,5.24,184800.0,4.8206,4.8483,4.8021,4.839,184800.0
2011-12-01 10:10:00,5.23,5.23,5.22,5.23,115200.0,4.8298,4.8298,4.8206,4.8298,115200.0
2011-12-01 10:20:00,5.22,5.25,5.22,5.24,91200.0,4.8206,4.8483,4.8206,4.839,91200.0
2011-12-01 10:30:00,5.24,5.24,5.2,5.21,132000.0,4.839,4.839,4.8021,4.8113,132000.0
2011-12-01 10:40:00,5.2,5.2,5.19,5.19,62400.0,4.8021,4.8021,4.7929,4.7929,62400.0
2011-12-01 10:50:00,5.19,5.2,5.17,5.18,175200.0,4.7929,4.8021,4.7744,4.7836,175200.0
2011-12-01 11:00:00,5.18,5.2,5.18,5.2,86400.0,4.7836,4.8021,4.7836,4.8021,86400.0
2011-12-01 11:10:00,5.18,5.18,5.15,5.16,201600.0,4.7836,4.7836,4.7559,4.7652,201600.0
2011-12-01 11:20:00,5.16,5.17,5.16,5.17,24000.0,4.7652,4.7744,4.7652,4.7744,24000.0
2011-12-01 11:30:00,5.16,5.17,5.15,5.17,76800.0,4.7652,4.7744,4.7559,4.7744,76800.0
2011-12-01 11:40:00,5.18,5.18,5.18,5.18,33600.0,4.7836,4.7836,4.7836,4.7836,33600.0
2011-12-01 11:50:00,5.19,5.2,5.19,5.19,40800.0,4.7929,4.8021,4.7929,4.7929,40800.0
2011-12-01 12:00:00,5.19,5.19,5.18,5.18,31200.0,4.7929,4.7929,4.7836,4.7836,31200.0
2011-12-01 12:10:00,5.18,5.18,5.18,5.18,2400.0,4.7836,4.7836,4.7836,4.7836,2400.0
2011-12-01 12:20:00,5.18,5.19,5.18,5.18,64800.0,4.7836,4.7929,4.7836,4.7836,64800.0
2011-12-01 12:30:00,5.19,5.19,5.18,5.18,26400.0,4.7929,4.7929,4.7836,4.7836,26400.0
2011-12-01 12:40:00,5.18,5.18,5.16,5.17,19200.0,4.7836,4.7836,4.7652,4.7744,19200.0
2011-12-01 12:50:00,5.16,5.17,5.14,5.14,81600.0,4.7652,4.7744,4.7467,4.7467,81600.0
2011-12-01 13:00:00,5.15,5.16,5.15,5.15,67200.0,4.7559,4.7652,4.7559,4.7559,67200.0
2011-12-01 13:10:00,5.14,5.18,5.14,5.18,57600.0,4.7467,4.7836,4.7467,4.7836,57600.0
2011-12-01 13:20:00,5.18,5.19,5.18,5.18,134400.0,4.7836,4.7929,4.7836,4.7836,134400.0
2011-12-01 13:30:00,5.19,5.19,5.19,5.19,79200.0,4.7929,4.7929,4.7929,4.7929,79200.0
2011-12-01 13:40:00,5.19,5.21,5.19,5.21,45600.0,4.7929,4.8113,4.7929,4.8113,45600.0
2011-12-01 13:50:00,5.22,5.24,5.21,5.24,84000.0,4.8206,4.839,4.8113,4.839,84000.0
2011-12-01 14:00:00,5.24,5.24,5.21,5.21,48000.0,4.839,4.839,4.8113,4.8113,48000.0
2011-12-01 14:10:00,5.22,5.22,5.21,5.21,16800.0,4.8206,4.8206,4.8113,4.8113,16800.0
2011-12-01 14:20:00,5.22,5.23,5.22,5.23,84000.0,4.8206,4.8298,4.8206,4.8298,84000.0
2011-12-01 14:30:00,5.22,5.22,5.21,5.22,31200.0,4.8206,4.8206,4.8113,4.8206,31200.0
2011-12-01 14:40:00,5.21,5.24,5.21,5.24,55200.0,4.8113,4.839,4.8113,4.839,55200.0
2011-12-01 14:50:00,5.23,5.23,5.22,5.22,62400.0,4.8298,4.8298,4.8206,4.8206,62400.0
2011-12-01 15:00:00,5.21,5.23,5.2,5.2,158400.0,4.8113,4.8298,4.8021,4.8021,158400.0
2011-12-01 15:10:00,5.2,5.21,5.2,5.21,72000.0,4.8021,4.8113,4.8021,4.8113,72000.0
2011-12-01 15:20:00,5.21,5.24,5.21,5.24,26400.0,4.8113,4.839,4.8113,4.839,26400.0
2011-12-01 15:30:00,5.24,5.24,5.21,5.21,141600.0,4.839,4.839,4.8113,4.8113,141600.0
2011-12-01 15:40:00,5.2,5.2,5.18,5.2,163200.0,4.8021,4.8021,4.7836,4.8021,163200.0
2011-12-01 15:50:00,5.19,5.2,5.17,5.2,254400.0,4.7929,4.8021,4.7744,4.8021,254400.0
2011-12-02 09:30:00,5.35,5.36,5.31,5.31,184800.0,4.9406,4.9498,4.9037,4.9037,184800.0
2011-12-02 09:40:00,5.31,5.31,5.29,5.3,297600.0,4.9037,4.9037,4.8852,4.8944,297600.0
2011-12-02 09:50:00,5.3,5.32,5.29,5.31,343200.0,4.8944,4.9129,4.8852,4.9037,343200.0
2011-12-02 10:00:00,5.32,5.34,5.32,5.33,57600.0,4.9129,4.9314,4.9129,4.9221,57600.0
2011-12-02 10:10:00,5.33,5.35,5.33,5.34,79200.0,4.9221,4.9406,4.9221,4.9314,79200.0
2011-12-02 10:20:00,5.36,5.36,5.35,5.35,21600.0,4.9498,4.9498,4.9406,4.9406,21600.0
2011-12-02 10:30:00,5.35,5.36,5.34,5.35,28800.0,4.9406,4.9498,4.9314,4.9406,28800.0
2011-12-02 10:40:00,5.34,5.34,5.32,5.32,40800.0,4.9314,4.9314,4.9129,4.9129,40800.0
2011-12-02 10:50:00,5.32,5.34,5.32,5.33,43200.0,4.9129,4.9314,4.9129,4.9221,43200.0
2011-12-02 11:00:00,5.32,5.32,5.28,5.28,96000.0,4.9129,4.9129,4.876,4.876,96000.0
2011-12-02 11:10:00,5.27,5.28,5.27,5.27,57600.0,4.8667,4.876,4.8667,4.8667,57600.0
2011-12-02 11:20:00,5.28,5.29,5.27,5.29,36000.0,4.876,4.8852,4.8667,4.8852,36000.0
2011-12-02 11:30:00,5.3,5.31,5.27,5.28,115200.0,4.8944,4.9037,4.8667,4.876,115200.0
2011-12-02 11:40:00,5.28,5.28,5.23,5.24,151200.0,4.876,4.876,4.8298,4.839,151200.0
2011-12-02 11:50:00,5.22,5.25,5.22,5.24,38400.0,4.8206,4.8483,4.8206,4.839,38400.0
2011-12-02 12:00:00,5.23,5.24,5.23,5.24,19200.0,4.8298,4.839,4.8298,4.839,19200.0
2011-12-02 12:10:00,5.25,5.25,5.23,5.23,45600.0,4.8483,4.8483,4.8298,4.8298,45600.0
2011-12-02 12:20:00,5.26,5.26,5.26,5.26,16800.0,4.8575,4.8575,4.8575,4.8575,16800.0
2011-12-02 12:30:00,5.25,5.25,5.25,5.25,7200.0,4.8483,4.8483,4.8483,4.8483,7200.0
2011-12-02 12:40:00,5.26,5.27,5.26,5.27,28800.0,4.8575,4.8667,4.8575,4.8667,28800.0
2011-12-02 12:50:00,5.27,5.27,5.26,5.26,45600.0,4.8667,4.8667,4.8575,4.8575,45600.0
2011-12-02 13:00:00,5.26,5.27,5.25,5.25,9600.0,4.8575,4.8667,4.8483,4.8483,9600.0
2011-12-02 13:10:00,5.25,5.25,5.23,5.24,112800.0,4.8483,4.8483,4.8298,4.839,112800.0
2011-12-02 13:20:00,5.25,5.25,5.24,5.24,26400.0,4.8483,4.8483,4.839,4.839,26400.0
2011-12-02 13:30:00,5.22,5.23,5.22,5.22,62400.0,4.8206,4.8298,4.8206,4.8206,62400.0
2011-12-02 13:40:00,5.23,5.25,5.22,5.25,64800.0,4.8298,4.8483,4.8206,4.8483,64800.0
2011-12-02 13:50:00,5.25,5.25,5.23,5.24,72000.0,4.8483,4.8483,4.8298,4.839,72000.0
2011-12-02 14:00:00,5.24,5.24,5.21,5.22,129600.0,4.839,4.839,4.8113,4.8206,129600.0
2011-12-02 14:10:00,5.23,5.24,5.23,5.24,112800.0,4.8298,4.839,4.8298,4.839,112800.0
2011-12-02 14:20:00,5.23,5.25,5.23,5.25,14400.0,4.8298,4.8483,4.8298,4.8483,14400.0
2011-12-02 14:30:00,5.24,5.24,5.22,5.23,14400.0,4.839,4.839,4.8206,4.8298,14400.0
2011-12-02 14:40:00,5.23,5.24,5.23,5.23,7200.0,4.8298,4.839,4.8298,4.8298,7200.0
2011-12-02 14:50:00,5.23,5.24,5.21,5.21,67200.0,4.8298,4.839,4.8113,4.8113,67200.0
2011-12-02 15:00:00,5.21,5.23,5.21,5.23,124800.0,4.8113,4.8298,4.8113,4.8298,124800.0
2011-12-02 15:10:00,5.23,5.24,5.23,5.23,33600.0,4.8298,4.839,4.8298,4.8298,33600.0
2011-12-02 15:20:00,5.23,5.23,5.22,5.23,21600.0,4.8298,4.8298,4.8206,4.8298,21600.0
2011-12-02 15:30:00,5.21,5.24,5.21,5.23,182400.0,4.8113,4.839,4.8113,4.8298,182400.0
2011-12-02 15:40:00,5.22,5.22,5.19,5.19,232800.0,4.8206,4.8206,4.7929,4.7929,232800.0
2011-12-02 15:50:00,5.2,5.22,5.19,5.2,230400.0,4.8021,4.8206,4.7929,4.8021,230400.0
2011-12-05 09:30:00,5.42,5.42,5.37,5.37,439200.0,5.0053,5.0053,4.9591,4.9591,439200.0
2011-12-05 09:40:00,5.38,5.39,5.37,5.38,182400.0,4.9683,4.9776,4.9591,4.9683,182400.0
2011-12-05 09:50:00,5.38,5.41,5.38,5.4,74400.0,4.9683,4.996,4.9683,4.9868,74400.0
2011-12-05 10:00:00,5.37,5.4,5.36,5.38,129600.0,4.9591,4.9868,4.9498,4.9683,129600.0
2011-12-05 10:10:00,5.39,5.4,5.38,5.39,79200.0,4.9776,4.9868,4.9683,4.9776,79200.0
2011-12-05 10:20:00,5.39,5.41,5.39,5.41,168000.0,4.9776,4.996,4.9776,4.996,168000.0
2011-12-05 10:30:00,5.42,5.42,5.4,5.4,86400.0,5.0053,5.0053,4.9868,4.9868,86400.0
2011-12-05 10:40:00,5.4,5.4,5.39,5.39,110400.0,4.9868,4.9868,4.9776,4.9776,110400.0
2011-12-05 10:50:00,5.4,5.4,5.38,5.38,45600.0,4.9868,4.9868,4.9683,4.9683,45600.0
2011-12-05 11:00:00,5.39,5.39,5.38,5.39,28800.0,4.9776,4.9776,4.9683,4.9776,28800.0
2011-12-05 11:10:00,5.39,5.39,5.39,5.39,0.0,4.9776,4.9776,4.9776,4.9776,0.0
2011-12-05 11:20:00,5.38,5.38,5.37,5.37,40800.0,4.9683,4.9683,4.9591,4.9591,40800.0
2011-12-05 11:30:00,5.39,5.39,5.38,5.39,26400.0,4.9776,4.9776,4.9683,4.9776,26400.0
2011-12-05 11:40:00,5.38,5.39,5.38,5.38,67200.0,4.9683,4.9776,4.9683,4.9683,67200.0
2011-12-05 11:50:00,5.38,5.38,5.38,5.38,64800.0,4.9683,4.9683,4.9683,4.9683,64800.0
2011-12-05 12:00:00,5.38,5.39,5.38,5.39,19200.0,4.9683,4.9776,4.9683,4.9776,19200.0
2011-12-05 12:10:00,5.38,5.39,5.38,5.39,4800.0,4.9683,4.9776,4.9683,4.9776,4800.0
2011-12-05 12:20:00,5.38,5.38,5.37,5.37,12000.0,4.9683,4.9683,4.9591,4.9591,12000.0
2011-12-05 12:30:00,5.37,5.39,5.37,5.38,16800.0,4.9591,4.9776,4.9591,4.9683,16800.0
2011-12-05 12:40:00,5.39,5.4,5.39,5.4,24000.0,4.9776,4.9868,4.9776,4.9868,24000.0
2011-12-05 12:50:00,5.4,5.4,5.4,5.4,12000.0,4.9868,4.9868,4.9868,4.9868,12000.0
2011-12-05 13:00:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-12-05 13:10:00,5.39,5.39,5.38,5.38,7200.0,4.9776,4.9776,4.9683,4.9683,7200.0
2011-12-05 13:20:00,5.38,5.38,5.38,5.38,12000.0,4.9683,4.9683,4.9683,4.9683,12000.0
2011-12-05 13:30:00,5.38,5.39,5.38,5.39,4800.0,4.9683,4.9776,4.9683,4.9776,4800.0
2011-12-05 13:40:00,5.36,5.36,5.29,5.3,230400.0,4.9498,4.9498,4.8852,4.8944,230400.0
2011-12-05 13:50:00,5.3,5.32,5.29,5.3,103200.0,4.8944,4.9129,4.8852,4.8944,103200.0
2011-12-05 14:00:00,5.3,5.3,5.26,5.26,110400.0,4.8944,4.8944,4.8575,4.8575,110400.0
2011-12-05 14:10:00,5.28,5.29,5.28,5.29,9600.0,4.876,4.8852,4.876,4.8852,9600.0
2011-12-05 14:20:00,5.3,5.3,5.28,5.29,52800.0,4.8944,4.8944,4.876,4.8852,52800.0
2011-12-05 14:30:00,5.29,5.29,5.27,5.28,24000.0,4.8852,4.8852,4.8667,4.876,24000.0
2011-12-05 14:40:00,5.29,5.29,5.27,5.28,19200.0,4.8852,4.8852,4.8667,4.876,19200.0
2011-12-05 14:50:00,5.29,5.3,5.29,5.3,38400.0,4.8852,4.8944,4.8852,4.8944,38400.0
2011-12-05 15:00:00,5.31,5.31,5.24,5.25,86400.0,4.9037,4.9037,4.839,4.8483,86400.0
2011-12-05 15:10:00,5.26,5.26,5.21,5.24,33600.0,4.8575,4.8575,4.8113,4.839,33600.0
2011-12-05 15:20:00,5.22,5.24,5.22,5.24,52800.0,4.8206,4.839,4.8206,4.839,52800.0
2011-12-05 15:30:00,5.24,5.25,5.22,5.25,24000.0,4.839,4.8483,4.8206,4.8483,24000.0
2011-12-05 15:40:00,5.24,5.27,5.23,5.27,100800.0,4.839,4.8667,4.8298,4.8667,100800.0
2011-12-05 15:50:00,5.27,5.31,5.26,5.31,280800.0,4.8667,4.9037,4.8575,4.9037,280800.0
2011-12-06 09:30:00,5.32,5.33,5.31,5.31,196800.0,4.9129,4.9221,4.9037,4.9037,196800.0
2011-12-06 09:40:00,5.31,5.31,5.27,5.27,91200.0,4.9037,4.9037,4.8667,4.8667,91200.0
2011-12-06 09:50:00,5.28,5.31,5.28,5.31,84000.0,4.876,4.9037,4.876,4.9037,84000.0
2011-12-06 10:00:00,5.31,5.34,5.31,5.33,112800.0,4.9037,4.9314,4.9037,4.9221,112800.0
2011-12-06 10:10:00,5.33,5.34,5.32,5.34,36000.0,4.9221,4.9314,4.9129,4.9314,36000.0
2011-12-06 10:20:00,5.34,5.37,5.34,5.36,76800.0,4.9314,4.9591,4.9314,4.9498,76800.0
2011-12-06 10:30:00,5.36,5.38,5.36,5.38,84000.0,4.9498,4.9683,4.9498,4.9683,84000.0
2011-12-06 10:40:00,5.36,5.36,5.36,5.36,48000.0,4.9498,4.9498,4.9498,4.9498,48000.0
2011-12-06 10:50:00,5.35,5.35,5.34,5.34,21600.0,4.9406,4.9406,4.9314,4.9314,21600.0
2011-12-06 11:00:00,5.35,5.35,5.35,5.35,14400.0,4.9406,4.9406,4.9406,4.9406,14400.0
2011-12-06 11:10:00,5.34,5.34,5.34,5.34,28800.0,4.9314,4.9314,4.9314,4.9314,28800.0
2011-12-06 11:20:00,5.34,5.35,5.34,5.34,38400.0,4.9314,4.9406,4.9314,4.9314,38400.0
2011-12-06 11:30:00,5.35,5.35,5.35,5.35,2400.0,4.9406,4.9406,4.9406,4.9406,2400.0
2011-12-06 11:40:00,5.33,5.33,5.33,5.33,4800.0,4.9221,4.9221,4.9221,4.9221,4800.0
2011-12-06 11:50:00,5.32,5.36,5.32,5.36,33600.0,4.9129,4.9498,4.9129,4.9498,33600.0
2011-12-06 12:00:00,5.35,5.36,5.35,5.36,4800.0,4.9406,4.9498,4.9406,4.9498,4800.0
2011-12-06 12:10:00,5.35,5.37,5.35,5.36,50400.0,4.9406,4.9591,4.9406,4.9498,50400.0
2011-12-06 12:20:00,5.35,5.36,5.34,5.35,19200.0,4.9406,4.9498,4.9314,4.9406,19200.0
2011-12-06 12:30:00,5.35,5.36,5.35,5.36,21600.0,4.9406,4.9498,4.9406,4.9498,21600.0
2011-12-06 12:40:00,5.36,5.36,5.36,5.36,24000.0,4.9498,4.9498,4.9498,4.9498,24000.0
2011-12-06 12:50:00,5.35,5.35,5.35,5.35,12000.0,4.9406,4.9406,4.9406,4.9406,12000.0
2011-12-06 13:00:00,5.34,5.35,5.34,5.34,48000.0,4.9314,4.9406,4.9314,4.9314,48000.0
2011-12-06 13:10:00,5.36,5.37,5.36,5.37,45600.0,4.9498,4.9591,4.9498,4.9591,45600.0
2011-12-06 13:20:00,5.37,5.38,5.37,5.38,72000.0,4.9591,4.9683,4.9591,4.9683,72000.0
2011-12-06 13:30:00,5.38,5.38,5.38,5.38,16800.0,4.9683,4.9683,4.9683,4.9683,16800.0
2011-12-06 13:40:00,5.38,5.38,5.38,5.38,4800.0,4.9683,4.9683,4.9683,4.9683,4800.0
2011-12-06 13:50:00,5.37,5.38,5.37,5.37,14400.0,4.9591,4.9683,4.9591,4.9591,14400.0
2011-12-06 14:00:00,5.37,5.37,5.36,5.36,43200.0,4.9591,4.9591,4.9498,4.9498,43200.0
2011-12-06 14:10:00,5.36,5.38,5.36,5.38,24000.0,4.9498,4.9683,4.9498,4.9683,24000.0
2011-12-06 14:20:00,5.37,5.38,5.36,5.38,21600.0,4.9591,4.9683,4.9498,4.9683,21600.0
2011-12-06 14:30:00,5.39,5.41,5.38,5.41,136800.0,4.9776,4.996,4.9683,4.996,136800.0
2011-12-06 14:40:00,5.42,5.43,5.42,5.43,580800.0,5.0053,5.0145,5.0053,5.0145,580800.0
2011-12-06 14:50:00,5.43,5.45,5.43,5.43,98400.0,5.0145,5.033,5.0145,5.0145,98400.0
2011-12-06 15:00:00,5.44,5.44,5.43,5.43,156000.0,5.0237,5.0237,5.0145,5.0145,156000.0
2011-12-06 15:10:00,5.43,5.45,5.43,5.44,55200.0,5.0145,5.033,5.0145,5.0237,55200.0
2011-12-06 15:20:00,5.43,5.43,5.41,5.41,220800.0,5.0145,5.0145,4.996,4.996,220800.0
2011-12-06 15:30:00,5.42,5.43,5.41,5.43,69600.0,5.0053,5.0145,4.996,5.0145,69600.0
2011-12-06 15:40:00,5.43,5.43,5.39,5.4,79200.0,5.0145,5.0145,4.9776,4.9868,79200.0
2011-12-06 15:50:00,5.4,5.4,5.37,5.37,148800.0,4.9868,4.9868,4.9591,4.9591,148800.0
2011-12-07 09:30:00,5.33,5.33,5.27,5.27,316800.0,4.9221,4.9221,4.8667,4.8667,316800.0
2011-12-07 09:40:00,5.27,5.27,5.26,5.27,76800.0,4.8667,4.8667,4.8575,4.8667,76800.0
2011-12-07 09:50:00,5.28,5.31,5.27,5.31,141600.0,4.876,4.9037,4.8667,4.9037,141600.0
2011-12-07 10:00:00,5.3,5.3,5.29,5.29,40800.0,4.8944,4.8944,4.8852,4.8852,40800.0
2011-12-07 10:10:00,5.29,5.31,5.29,5.31,115200.0,4.8852,4.9037,4.8852,4.9037,115200.0
2011-12-07 10:20:00,5.29,5.3,5.26,5.26,40800.0,4.8852,4.8944,4.8575,4.8575,40800.0
2011-12-07 10:30:00,5.27,5.29,5.26,5.29,91200.0,4.8667,4.8852,4.8575,4.8852,91200.0
2011-12-07 10:40:00,5.28,5.31,5.28,5.31,79200.0,4.876,4.9037,4.876,4.9037,79200.0
2011-12-07 10:50:00,5.31,5.31,5.29,5.31,50400.0,4.9037,4.9037,4.8852,4.9037,50400.0
2011-12-07 11:00:00,5.31,5.33,5.31,5.33,74400.0,4.9037,4.9221,4.9037,4.9221,74400.0
2011-12-07 11:10:00,5.32,5.33,5.32,5.32,220800.0,4.9129,4.9221,4.9129,4.9129,220800.0
2011-12-07 11:20:00,5.33,5.36,5.33,5.35,76800.0,4.9221,4.9498,4.9221,4.9406,76800.0
2011-12-07 11:30:00,5.35,5.36,5.35,5.36,40800.0,4.9406,4.9498,4.9406,4.9498,40800.0
2011-12-07 11:40:00,5.36,5.36,5.35,5.36,74400.0,4.9498,4.9498,4.9406,4.9498,74400.0
2011-12-07 11:50:00,5.37,5.37,5.36,5.36,19200.0,4.9591,4.9591,4.9498,4.9498,19200.0
2011-12-07 12:00:00,5.37,5.38,5.37,5.37,93600.0,4.9591,4.9683,4.9591,4.9591,93600.0
2011-12-07 12:10:00,5.36,5.37,5.36,5.37,28800.0,4.9498,4.9591,4.9498,4.9591,28800.0
2011-12-07 12:20:00,5.37,5.41,5.37,5.41,280800.0,4.9591,4.996,4.9591,4.996,280800.0
2011-12-07 12:30:00,5.41,5.41,5.41,5.41,12000.0,4.996,4.996,4.996,4.996,12000.0
2011-12-07 12:40:00,5.42,5.42,5.42,5.42,19200.0,5.0053,5.0053,5.0053,5.0053,19200.0
2011-12-07 12:50:00,5.42,5.42,5.41,5.42,26400.0,5.0053,5.0053,4.996,5.0053,26400.0
2011-12-07 13:00:00,5.42,5.42,5.42,5.42,16800.0,5.0053,5.0053,5.0053,5.0053,16800.0
2011-12-07 13:10:00,5.4,5.41,5.39,5.41,64800.0,4.9868,4.996,4.9776,4.996,64800.0
2011-12-07 13:20:00,5.41,5.42,5.4,5.42,72000.0,4.996,5.0053,4.9868,5.0053,72000.0
2011-12-07 13:30:00,5.41,5.41,5.41,5.41,2400.0,4.996,4.996,4.996,4.996,2400.0
2011-12-07 13:40:00,5.4,5.4,5.38,5.38,21600.0,4.9868,4.9868,4.9683,4.9683,21600.0
2011-12-07 13:50:00,5.39,5.4,5.39,5.4,31200.0,4.9776,4.9868,4.9776,4.9868,31200.0
2011-12-07 14:00:00,5.38,5.38,5.37,5.37,24000.0,4.9683,4.9683,4.9591,4.9591,24000.0
2011-12-07 14:10:00,5.38,5.38,5.37,5.38,50400.0,4.9683,4.9683,4.9591,4.9683,50400.0
2011-12-07 14:20:00,5.38,5.38,5.38,5.38,24000.0,4.9683,4.9683,4.9683,4.9683,24000.0
2011-12-07 14:30:00,5.38,5.38,5.38,5.38,7200.0,4.9683,4.9683,4.9683,4.9683,7200.0
2011-12-07 14:40:00,5.39,5.39,5.35,5.35,91200.0,4.9776,4.9776,4.9406,4.9406,91200.0
2011-12-07 14:50:00,5.34,5.35,5.34,5.35,7200.0,4.9314,4.9406,4.9314,4.9406,7200.0
2011-12-07 15:00:00,5.36,5.37,5.36,5.37,12000.0,4.9498,4.9591,4.9498,4.9591,12000.0
2011-12-07 15:10:00,5.35,5.41,5.35,5.41,40800.0,4.9406,4.996,4.9406,4.996,40800.0
2011-12-07 15:20:00,5.42,5.44,5.41,5.43,72000.0,5.0053,5.0237,4.996,5.0145,72000.0
2011-12-07 15:30:00,5.44,5.47,5.43,5.47,103200.0,5.0237,5.0514,5.0145,5.0514,103200.0
2011-12-07 15:40:00,5.48,5.52,5.47,5.48,268800.0,5.0607,5.0976,5.0514,5.0607,268800.0
2011-12-07 15:50:00,5.48,5.5,5.43,5.44,379200.0,5.0607,5.0791,5.0145,5.0237,379200.0
2011-12-08 09:30:00,5.39,5.4,5.36,5.4,199200.0,4.9776,4.9868,4.9498,4.9868,199200.0
2011-12-08 09:40:00,5.4,5.4,5.36,5.39,175200.0,4.9868,4.9868,4.9498,4.9776,175200.0
2011-12-08 09:50:00,5.4,5.41,5.37,5.38,192000.0,4.9868,4.996,4.9591,4.9683,192000.0
2011-12-08 10:00:00,5.38,5.39,5.33,5.33,84000.0,4.9683,4.9776,4.9221,4.9221,84000.0
2011-12-08 10:10:00,5.34,5.35,5.33,5.33,91200.0,4.9314,4.9406,4.9221,4.9221,91200.0
2011-12-08 10:20:00,5.31,5.34,5.31,5.34,60000.0,4.9037,4.9314,4.9037,4.9314,60000.0
2011-12-08 10:30:00,5.34,5.36,5.34,5.35,148800.0,4.9314,4.9498,4.9314,4.9406,148800.0
2011-12-08 10:40:00,5.35,5.37,5.34,5.37,43200.0,4.9406,4.9591,4.9314,4.9591,43200.0
2011-12-08 10:50:00,5.35,5.35,5.33,5.33,21600.0,4.9406,4.9406,4.9221,4.9221,21600.0
2011-12-08 11:00:00,5.32,5.32,5.3,5.3,45600.0,4.9129,4.9129,4.8944,4.8944,45600.0
2011-12-08 11:10:00,5.29,5.3,5.27,5.27,50400.0,4.8852,4.8944,4.8667,4.8667,50400.0
2011-12-08 11:20:00,5.28,5.3,5.27,5.27,43200.0,4.876,4.8944,4.8667,4.8667,43200.0
2011-12-08 11:30:00,5.28,5.28,5.26,5.26,48000.0,4.876,4.876,4.8575,4.8575,48000.0
2011-12-08 11:40:00,5.25,5.26,5.24,5.26,67200.0,4.8483,4.8575,4.839,4.8575,67200.0
2011-12-08 11:50:00,5.27,5.28,5.26,5.28,43200.0,4.8667,4.876,4.8575,4.876,43200.0
2011-12-08 12:00:00,5.27,5.27,5.27,5.27,7200.0,4.8667,4.8667,4.8667,4.8667,7200.0
2011-12-08 12:10:00,5.29,5.3,5.28,5.3,117600.0,4.8852,4.8944,4.876,4.8944,117600.0
2011-12-08 12:20:00,5.3,5.3,5.27,5.27,7200.0,4.8944,4.8944,4.8667,4.8667,7200.0
2011-12-08 12:30:00,5.27,5.28,5.25,5.25,50400.0,4.8667,4.876,4.8483,4.8483,50400.0
2011-12-08 12:40:00,5.25,5.26,5.25,5.26,31200.0,4.8483,4.8575,4.8483,4.8575,31200.0
2011-12-08 12:50:00,5.27,5.27,5.26,5.26,36000.0,4.8667,4.8667,4.8575,4.8575,36000.0
2011-12-08 13:00:00,5.23,5.23,5.21,5.21,79200.0,4.8298,4.8298,4.8113,4.8113,79200.0
2011-12-08 13:10:00,5.2,5.2,5.19,5.2,115200.0,4.8021,4.8021,4.7929,4.8021,115200.0
2011-12-08 13:20:00,5.21,5.21,5.2,5.21,50400.0,4.8113,4.8113,4.8021,4.8113,50400.0
2011-12-08 13:30:00,5.21,5.22,5.21,5.21,55200.0,4.8113,4.8206,4.8113,4.8113,55200.0
2011-12-08 13:40:00,5.23,5.24,5.23,5.24,64800.0,4.8298,4.839,4.8298,4.839,64800.0
2011-12-08 13:50:00,5.24,5.24,5.24,5.24,33600.0,4.839,4.839,4.839,4.839,33600.0
2011-12-08 14:00:00,5.23,5.23,5.2,5.23,74400.0,4.8298,4.8298,4.8021,4.8298,74400.0
2011-12-08 14:10:00,5.23,5.26,5.23,5.25,105600.0,4.8298,4.8575,4.8298,4.8483,105600.0
2011-12-08 14:20:00,5.26,5.26,5.23,5.24,26400.0,4.8575,4.8575,4.8298,4.839,26400.0
2011-12-08 14:30:00,5.24,5.25,5.21,5.21,151200.0,4.839,4.8483,4.8113,4.8113,151200.0
2011-12-08 14:40:00,5.21,5.23,5.21,5.23,117600.0,4.8113,4.8298,4.8113,4.8298,117600.0
2011-12-08 14:50:00,5.21,5.21,5.19,5.2,48000.0,4.8113,4.8113,4.7929,4.8021,48000.0
2011-12-08 15:00:00,5.21,5.21,5.2,5.2,48000.0,4.8113,4.8113,4.8021,4.8021,48000.0
2011-12-08 15:10:00,5.2,5.25,5.2,5.25,43200.0,4.8021,4.8483,4.8021,4.8483,43200.0
2011-12-08 15:20:00,5.27,5.27,5.25,5.27,124800.0,4.8667,4.8667,4.8483,4.8667,124800.0
2011-12-08 15:30:00,5.29,5.31,5.27,5.27,168000.0,4.8852,4.9037,4.8667,4.8667,168000.0
2011-12-08 15:40:00,5.27,5.27,5.18,5.18,340800.0,4.8667,4.8667,4.7836,4.7836,340800.0
2011-12-08 15:50:00,5.19,5.19,5.13,5.17,460800.0,4.7929,4.7929,4.7374,4.7744,460800.0
2011-12-09 09:30:00,5.23,5.29,5.23,5.28,256800.0,4.8298,4.8852,4.8298,4.876,256800.0
2011-12-09 09:40:00,5.29,5.3,5.27,5.3,168000.0,4.8852,4.8944,4.8667,4.8944,168000.0
2011-12-09 09:50:00,5.32,5.36,5.3,5.31,456000.0,4.9129,4.9498,4.8944,4.9037,456000.0
2011-12-09 10:00:00,5.31,5.36,5.31,5.35,256800.0,4.9037,4.9498,4.9037,4.9406,256800.0
2011-12-09 10:10:00,5.35,5.35,5.32,5.32,98400.0,4.9406,4.9406,4.9129,4.9129,98400.0
2011-12-09 10:20:00,5.34,5.34,5.31,5.31,43200.0,4.9314,4.9314,4.9037,4.9037,43200.0
2011-12-09 10:30:00,5.32,5.34,5.3,5.31,108000.0,4.9129,4.9314,4.8944,4.9037,108000.0
2011-12-09 10:40:00,5.31,5.32,5.3,5.3,72000.0,4.9037,4.9129,4.8944,4.8944,72000.0
2011-12-09 10:50:00,5.3,5.35,5.3,5.34,96000.0,4.8944,4.9406,4.8944,4.9314,96000.0
2011-12-09 11:00:00,5.35,5.38,5.35,5.37,81600.0,4.9406,4.9683,4.9406,4.9591,81600.0
2011-12-09 11:10:00,5.38,5.38,5.37,5.37,117600.0,4.9683,4.9683,4.9591,4.9591,117600.0
2011-12-09 11:20:00,5.38,5.39,5.37,5.39,127200.0,4.9683,4.9776,4.9591,4.9776,127200.0
2011-12-09 11:30:00,5.39,5.39,5.38,5.39,98400.0,4.9776,4.9776,4.9683,4.9776,98400.0
2011-12-09 11:40:00,5.39,5.41,5.38,5.38,117600.0,4.9776,4.996,4.9683,4.9683,117600.0
2011-12-09 11:50:00,5.38,5.38,5.37,5.37,52800.0,4.9683,4.9683,4.9591,4.9591,52800.0
2011-12-09 12:00:00,5.37,5.37,5.36,5.37,67200.0,4.9591,4.9591,4.9498,4.9591,67200.0
2011-12-09 12:10:00,5.38,5.39,5.38,5.39,117600.0,4.9683,4.9776,4.9683,4.9776,117600.0
2011-12-09 12:20:00,5.39,5.39,5.38,5.38,16800.0,4.9776,4.9776,4.9683,4.9683,16800.0
2011-12-09 12:30:00,5.38,5.39,5.38,5.39,38400.0,4.9683,4.9776,4.9683,4.9776,38400.0
2011-12-09 12:40:00,5.38,5.4,5.38,5.39,141600.0,4.9683,4.9868,4.9683,4.9776,141600.0
2011-12-09 12:50:00,5.39,5.39,5.38,5.38,7200.0,4.9776,4.9776,4.9683,4.9683,7200.0
2011-12-09 13:00:00,5.38,5.38,5.37,5.38,76800.0,4.9683,4.9683,4.9591,4.9683,76800.0
2011-12-09 13:10:00,5.38,5.39,5.38,5.39,33600.0,4.9683,4.9776,4.9683,4.9776,33600.0
2011-12-09 13:20:00,5.4,5.41,5.4,5.4,134400.0,4.9868,4.996,4.9868,4.9868,134400.0
2011-12-09 13:30:00,5.4,5.4,5.4,5.4,33600.0,4.9868,4.9868,4.9868,4.9868,33600.0
2011-12-09 13:40:00,5.39,5.39,5.39,5.39,21600.0,4.9776,4.9776,4.9776,4.9776,21600.0
2011-12-09 13:50:00,5.39,5.4,5.39,5.39,16800.0,4.9776,4.9868,4.9776,4.9776,16800.0
2011-12-09 14:00:00,5.39,5.4,5.39,5.4,24000.0,4.9776,4.9868,4.9776,4.9868,24000.0
2011-12-09 14:10:00,5.39,5.39,5.39,5.39,7200.0,4.9776,4.9776,4.9776,4.9776,7200.0
2011-12-09 14:20:00,5.39,5.42,5.39,5.41,110400.0,4.9776,5.0053,4.9776,4.996,110400.0
2011-12-09 14:30:00,5.42,5.43,5.42,5.43,112800.0,5.0053,5.0145,5.0053,5.0145,112800.0
2011-12-09 14:40:00,5.42,5.44,5.42,5.44,93600.0,5.0053,5.0237,5.0053,5.0237,93600.0
2011-12-09 14:50:00,5.44,5.44,5.43,5.43,45600.0,5.0237,5.0237,5.0145,5.0145,45600.0
2011-12-09 15:00:00,5.43,5.43,5.39,5.4,160800.0,5.0145,5.0145,4.9776,4.9868,160800.0
2011-12-09 15:10:00,5.42,5.42,5.39,5.4,60000.0,5.0053,5.0053,4.9776,4.9868,60000.0
2011-12-09 15:20:00,5.4,5.42,5.4,5.42,28800.0,4.9868,5.0053,4.9868,5.0053,28800.0
2011-12-09 15:30:00,5.41,5.42,5.41,5.42,19200.0,4.996,5.0053,4.996,5.0053,19200.0
2011-12-09 15:40:00,5.42,5.44,5.4,5.4,254400.0,5.0053,5.0237,4.9868,4.9868,254400.0
2011-12-09 15:50:00,5.4,5.43,5.39,5.41,499200.0,4.9868,5.0145,4.9776,4.996,499200.0
2011-12-12 09:30:00,5.29,5.29,5.25,5.26,343200.0,4.8852,4.8852,4.8483,4.8575,343200.0
2011-12-12 09:40:00,5.26,5.26,5.24,5.26,158400.0,4.8575,4.8575,4.839,4.8575,158400.0
2011-12-12 09:50:00,5.25,5.26,5.2,5.2,151200.0,4.8483,4.8575,4.8021,4.8021,151200.0
2011-12-12 10:00:00,5.21,5.23,5.2,5.23,136800.0,4.8113,4.8298,4.8021,4.8298,136800.0
2011-12-12 10:10:00,5.23,5.23,5.21,5.21,139200.0,4.8298,4.8298,4.8113,4.8113,139200.0
2011-12-12 10:20:00,5.19,5.2,5.18,5.2,336000.0,4.7929,4.8021,4.7836,4.8021,336000.0
2011-12-12 10:30:00,5.19,5.2,5.19,5.19,62400.0,4.7929,4.8021,4.7929,4.7929,62400.0
2011-12-12 10:40:00,5.2,5.2,5.19,5.19,98400.0,4.8021,4.8021,4.7929,4.7929,98400.0
2011-12-12 10:50:00,5.2,5.21,5.19,5.2,24000.0,4.8021,4.8113,4.7929,4.8021,24000.0
2011-12-12 11:00:00,5.2,5.21,5.2,5.2,105600.0,4.8021,4.8113,4.8021,4.8021,105600.0
2011-12-12 11:10:00,5.18,5.19,5.16,5.16,117600.0,4.7836,4.7929,4.7652,4.7652,117600.0
2011-12-12 11:20:00,5.19,5.19,5.17,5.17,31200.0,4.7929,4.7929,4.7744,4.7744,31200.0
2011-12-12 11:30:00,5.17,5.18,5.17,5.17,36000.0,4.7744,4.7836,4.7744,4.7744,36000.0
2011-12-12 11:40:00,5.16,5.16,5.13,5.13,38400.0,4.7652,4.7652,4.7374,4.7374,38400.0
2011-12-12 11:50:00,5.14,5.14,5.09,5.11,180000.0,4.7467,4.7467,4.7005,4.719,180000.0
2011-12-12 12:00:00,5.11,5.11,5.1,5.1,86400.0,4.719,4.719,4.7097,4.7097,86400.0
2011-12-12 12:10:00,5.1,5.12,5.1,5.11,141600.0,4.7097,4.7282,4.7097,4.719,141600.0
2011-12-12 12:20:00,5.12,5.12,5.11,5.11,21600.0,4.7282,4.7282,4.719,4.719,21600.0
2011-12-12 12:30:00,5.11,5.11,5.1,5.11,16800.0,4.719,4.719,4.7097,4.719,16800.0
2011-12-12 12:40:00,5.12,5.12,5.12,5.12,48000.0,4.7282,4.7282,4.7282,4.7282,48000.0
2011-12-12 12:50:00,5.12,5.12,5.12,5.12,40800.0,4.7282,4.7282,4.7282,4.7282,40800.0
2011-12-12 13:00:00,5.11,5.11,5.1,5.11,38400.0,4.719,4.719,4.7097,4.719,38400.0
2011-12-12 13:10:00,5.1,5.1,5.09,5.1,127200.0,4.7097,4.7097,4.7005,4.7097,127200.0
2011-12-12 13:20:00,5.09,5.12,5.09,5.12,64800.0,4.7005,4.7282,4.7005,4.7282,64800.0
2011-12-12 13:30:00,5.12,5.12,5.12,5.12,45600.0,4.7282,4.7282,4.7282,4.7282,45600.0
2011-12-12 13:40:00,5.12,5.13,5.12,5.13,28800.0,4.7282,4.7374,4.7282,4.7374,28800.0
2011-12-12 13:50:00,5.13,5.14,5.12,5.12,43200.0,4.7374,4.7467,4.7282,4.7282,43200.0
2011-12-12 14:00:00,5.13,5.13,5.11,5.11,33600.0,4.7374,4.7374,4.719,4.719,33600.0
2011-12-12 14:10:00,5.11,5.12,5.1,5.12,81600.0,4.719,4.7282,4.7097,4.7282,81600.0
2011-12-12 14:20:00,5.13,5.14,5.13,5.13,96000.0,4.7374,4.7467,4.7374,4.7374,96000.0
2011-12-12 14:30:00,5.13,5.13,5.1,5.1,72000.0,4.7374,4.7374,4.7097,4.7097,72000.0
2011-12-12 14:40:00,5.1,5.11,5.09,5.11,108000.0,4.7097,4.719,4.7005,4.719,108000.0
2011-12-12 14:50:00,5.1,5.14,5.1,5.14,33600.0,4.7097,4.7467,4.7097,4.7467,33600.0
2011-12-12 15:00:00,5.14,5.14,5.11,5.11,57600.0,4.7467,4.7467,4.719,4.719,57600.0
2011-12-12 15:10:00,5.12,5.13,5.12,5.13,57600.0,4.7282,4.7374,4.7282,4.7374,57600.0
2011-12-12 15:20:00,5.13,5.16,5.11,5.16,91200.0,4.7374,4.7652,4.719,4.7652,91200.0
2011-12-12 15:30:00,5.15,5.18,5.15,5.18,266400.0,4.7559,4.7836,4.7559,4.7836,266400.0
2011-12-12 15:40:00,5.18,5.2,5.17,5.18,136800.0,4.7836,4.8021,4.7744,4.7836,136800.0
2011-12-12 15:50:00,5.18,5.21,5.18,5.2,343200.0,4.7836,4.8113,4.7836,4.8021,343200.0
2011-12-13 09:30:00,5.29,5.33,5.29,5.32,374400.0,4.8852,4.9221,4.8852,4.9129,374400.0
2011-12-13 09:40:00,5.33,5.35,5.33,5.34,264000.0,4.9221,4.9406,4.9221,4.9314,264000.0
2011-12-13 09:50:00,5.35,5.35,5.33,5.33,408000.0,4.9406,4.9406,4.9221,4.9221,408000.0
2011-12-13 10:00:00,5.34,5.36,5.34,5.35,67200.0,4.9314,4.9498,4.9314,4.9406,67200.0
2011-12-13 10:10:00,5.36,5.36,5.34,5.35,57600.0,4.9498,4.9498,4.9314,4.9406,57600.0
2011-12-13 10:20:00,5.35,5.35,5.31,5.31,48000.0,4.9406,4.9406,4.9037,4.9037,48000.0
2011-12-13 10:30:00,5.31,5.32,5.3,5.3,220800.0,4.9037,4.9129,4.8944,4.8944,220800.0
2011-12-13 10:40:00,5.3,5.3,5.25,5.26,211200.0,4.8944,4.8944,4.8483,4.8575,211200.0
2011-12-13 10:50:00,5.26,5.27,5.26,5.27,48000.0,4.8575,4.8667,4.8575,4.8667,48000.0
2011-12-13 11:00:00,5.25,5.26,5.22,5.22,86400.0,4.8483,4.8575,4.8206,4.8206,86400.0
2011-12-13 11:10:00,5.24,5.25,5.23,5.25,76800.0,4.839,4.8483,4.8298,4.8483,76800.0
2011-12-13 11:20:00,5.25,5.27,5.25,5.27,172800.0,4.8483,4.8667,4.8483,4.8667,172800.0
2011-12-13 11:30:00,5.26,5.26,5.26,5.26,21600.0,4.8575,4.8575,4.8575,4.8575,21600.0
2011-12-13 11:40:00,5.27,5.27,5.26,5.26,48000.0,4.8667,4.8667,4.8575,4.8575,48000.0
2011-12-13 11:50:00,5.27,5.29,5.27,5.29,112800.0,4.8667,4.8852,4.8667,4.8852,112800.0
2011-12-13 12:00:00,5.29,5.29,5.28,5.29,43200.0,4.8852,4.8852,4.876,4.8852,43200.0
2011-12-13 12:10:00,5.28,5.28,5.27,5.27,7200.0,4.876,4.876,4.8667,4.8667,7200.0
2011-12-13 12:20:00,5.27,5.27,5.27,5.27,26400.0,4.8667,4.8667,4.8667,4.8667,26400.0
2011-12-13 12:30:00,5.27,5.27,5.26,5.26,9600.0,4.8667,4.8667,4.8575,4.8575,9600.0
2011-12-13 12:40:00,5.27,5.28,5.27,5.28,16800.0,4.8667,4.876,4.8667,4.876,16800.0
2011-12-13 12:50:00,5.29,5.3,5.29,5.3,50400.0,4.8852,4.8944,4.8852,4.8944,50400.0
2011-12-13 13:00:00,5.29,5.29,5.28,5.28,57600.0,4.8852,4.8852,4.876,4.876,57600.0
2011-12-13 13:10:00,5.29,5.31,5.29,5.3,33600.0,4.8852,4.9037,4.8852,4.8944,33600.0
2011-12-13 13:20:00,5.29,5.3,5.29,5.3,14400.0,4.8852,4.8944,4.8852,4.8944,14400.0
2011-12-13 13:30:00,5.28,5.29,5.28,5.29,19200.0,4.876,4.8852,4.876,4.8852,19200.0
2011-12-13 13:40:00,5.3,5.31,5.3,5.31,84000.0,4.8944,4.9037,4.8944,4.9037,84000.0
2011-12-13 13:50:00,5.31,5.31,5.31,5.31,14400.0,4.9037,4.9037,4.9037,4.9037,14400.0
2011-12-13 14:00:00,5.33,5.34,5.33,5.34,33600.0,4.9221,4.9314,4.9221,4.9314,33600.0
2011-12-13 14:10:00,5.33,5.33,5.27,5.27,300000.0,4.9221,4.9221,4.8667,4.8667,300000.0
2011-12-13 14:20:00,5.27,5.29,5.24,5.29,127200.0,4.8667,4.8852,4.839,4.8852,127200.0
2011-12-13 14:30:00,5.28,5.28,5.2,5.2,139200.0,4.876,4.876,4.8021,4.8021,139200.0
2011-12-13 14:40:00,5.2,5.21,5.18,5.18,331200.0,4.8021,4.8113,4.7836,4.7836,331200.0
2011-12-13 14:50:00,5.19,5.23,5.19,5.21,93600.0,4.7929,4.8298,4.7929,4.8113,93600.0
2011-12-13 15:00:00,5.22,5.23,5.21,5.22,72000.0,4.8206,4.8298,4.8113,4.8206,72000.0
2011-12-13 15:10:00,5.19,5.2,5.16,5.16,40800.0,4.7929,4.8021,4.7652,4.7652,40800.0
2011-12-13 15:20:00,5.15,5.17,5.11,5.12,242400.0,4.7559,4.7744,4.719,4.7282,242400.0
2011-12-13 15:30:00,5.12,5.12,5.05,5.08,427200.0,4.7282,4.7282,4.6636,4.6913,427200.0
2011-12-13 15:40:00,5.08,5.11,5.08,5.11,194400.0,4.6913,4.719,4.6913,4.719,194400.0
2011-12-13 15:50:00,5.1,5.12,5.06,5.11,312000.0,4.7097,4.7282,4.6728,4.719,312000.0
2011-12-14 09:30:00,5.05,5.07,5.04,5.06,144000.0,4.6636,4.682,4.6543,4.6728,144000.0
2011-12-14 09:40:00,5.08,5.1,5.02,5.02,199200.0,4.6913,4.7097,4.6359,4.6359,199200.0
2011-12-14 09:50:00,5.01,5.06,5.01,5.06,165600.0,4.6266,4.6728,4.6266,4.6728,165600.0
2011-12-14 10:00:00,5.03,5.04,5.03,5.03,124800.0,4.6451,4.6543,4.6451,4.6451,124800.0
2011-12-14 10:10:00,5.01,5.02,4.99,5.02,139200.0,4.6266,4.6359,4.6082,4.6359,139200.0
2011-12-14 10:20:00,5.02,5.03,5.0,5.03,60000.0,4.6359,4.6451,4.6174,4.6451,60000.0
2011-12-14 10:30:00,5.03,5.04,5.03,5.03,60000.0,4.6451,4.6543,4.6451,4.6451,60000.0
2011-12-14 10:40:00,5.03,5.04,5.01,5.01,86400.0,4.6451,4.6543,4.6266,4.6266,86400.0
2011-12-14 10:50:00,5.02,5.02,4.97,4.97,79200.0,4.6359,4.6359,4.5897,4.5897,79200.0
2011-12-14 11:00:00,4.97,4.98,4.96,4.96,38400.0,4.5897,4.5989,4.5805,4.5805,38400.0
2011-12-14 11:10:00,4.96,4.97,4.95,4.97,81600.0,4.5805,4.5897,4.5712,4.5897,81600.0
2011-12-14 11:20:00,4.96,4.97,4.96,4.97,19200.0,4.5805,4.5897,4.5805,4.5897,19200.0
2011-12-14 11:30:00,4.97,4.97,4.94,4.94,110400.0,4.5897,4.5897,4.562,4.562,110400.0
2011-12-14 11:40:00,4.96,4.97,4.95,4.97,172800.0,4.5805,4.5897,4.5712,4.5897,172800.0
2011-12-14 11:50:00,4.97,4.97,4.95,4.95,26400.0,4.5897,4.5897,4.5712,4.5712,26400.0
2011-12-14 12:00:00,4.95,4.95,4.95,4.95,28800.0,4.5712,4.5712,4.5712,4.5712,28800.0
2011-12-14 12:10:00,4.98,4.99,4.97,4.99,148800.0,4.5989,4.6082,4.5897,4.6082,148800.0
2011-12-14 12:20:00,4.98,4.98,4.96,4.96,21600.0,4.5989,4.5989,4.5805,4.5805,21600.0
2011-12-14 12:30:00,4.98,4.99,4.98,4.98,175200.0,4.5989,4.6082,4.5989,4.5989,175200.0
2011-12-14 12:40:00,5.0,5.01,5.0,5.0,69600.0,4.6174,4.6266,4.6174,4.6174,69600.0
2011-12-14 12:50:00,4.99,4.99,4.98,4.99,67200.0,4.6082,4.6082,4.5989,4.6082,67200.0
2011-12-14 13:00:00,5.0,5.01,4.98,5.0,196800.0,4.6174,4.6266,4.5989,4.6174,196800.0
2011-12-14 13:10:00,5.0,5.03,5.0,5.02,33600.0,4.6174,4.6451,4.6174,4.6359,33600.0
2011-12-14 13:20:00,5.03,5.03,5.01,5.03,38400.0,4.6451,4.6451,4.6266,4.6451,38400.0
2011-12-14 13:30:00,5.02,5.03,5.01,5.03,16800.0,4.6359,4.6451,4.6266,4.6451,16800.0
2011-12-14 13:40:00,5.02,5.02,5.0,5.0,129600.0,4.6359,4.6359,4.6174,4.6174,129600.0
2011-12-14 13:50:00,5.0,5.0,4.97,4.97,74400.0,4.6174,4.6174,4.5897,4.5897,74400.0
2011-12-14 14:00:00,4.96,4.97,4.95,4.95,38400.0,4.5805,4.5897,4.5712,4.5712,38400.0
2011-12-14 14:10:00,4.94,4.96,4.93,4.95,100800.0,4.562,4.5805,4.5528,4.5712,100800.0
2011-12-14 14:20:00,4.95,4.98,4.95,4.98,48000.0,4.5712,4.5989,4.5712,4.5989,48000.0
2011-12-14 14:30:00,4.95,4.95,4.91,4.92,110400.0,4.5712,4.5712,4.5343,4.5435,110400.0
2011-12-14 14:40:00,4.93,4.95,4.93,4.94,93600.0,4.5528,4.5712,4.5528,4.562,93600.0
2011-12-14 14:50:00,4.92,4.93,4.91,4.92,57600.0,4.5435,4.5528,4.5343,4.5435,57600.0
2011-12-14 15:00:00,4.92,4.93,4.91,4.91,292800.0,4.5435,4.5528,4.5343,4.5343,292800.0
2011-12-14 15:10:00,4.91,4.97,4.91,4.96,163200.0,4.5343,4.5897,4.5343,4.5805,163200.0
2011-12-14 15:20:00,4.95,4.96,4.93,4.96,364800.0,4.5712,4.5805,4.5528,4.5805,364800.0
2011-12-14 15:30:00,4.95,4.96,4.94,4.94,31200.0,4.5712,4.5805,4.562,4.562,31200.0
2011-12-14 15:40:00,4.95,4.99,4.94,4.99,266400.0,4.5712,4.6082,4.562,4.6082,266400.0
2011-12-14 15:50:00,4.98,4.99,4.94,4.95,439200.0,4.5989,4.6082,4.562,4.5712,439200.0
2011-12-15 09:30:00,5.11,5.13,5.09,5.11,340800.0,4.719,4.7374,4.7005,4.719,340800.0
2011-12-15 09:40:00,5.1,5.11,5.08,5.08,295200.0,4.7097,4.719,4.6913,4.6913,295200.0
2011-12-15 09:50:00,5.1,5.11,5.1,5.11,201600.0,4.7097,4.719,4.7097,4.719,201600.0
2011-12-15 10:00:00,5.11,5.13,5.06,5.06,364800.0,4.719,4.7374,4.6728,4.6728,364800.0
2011-12-15 10:10:00,5.06,5.06,5.05,5.06,136800.0,4.6728,4.6728,4.6636,4.6728,136800.0
2011-12-15 10:20:00,5.06,5.07,5.06,5.06,52800.0,4.6728,4.682,4.6728,4.6728,52800.0
2011-12-15 10:30:00,5.04,5.05,5.03,5.03,170400.0,4.6543,4.6636,4.6451,4.6451,170400.0
2011-12-15 10:40:00,5.02,5.02,4.99,5.0,237600.0,4.6359,4.6359,4.6082,4.6174,237600.0
2011-12-15 10:50:00,5.01,5.02,5.01,5.01,55200.0,4.6266,4.6359,4.6266,4.6266,55200.0
2011-12-15 11:00:00,5.02,5.02,5.02,5.02,28800.0,4.6359,4.6359,4.6359,4.6359,28800.0
2011-12-15 11:10:00,5.01,5.02,5.01,5.02,52800.0,4.6266,4.6359,4.6266,4.6359,52800.0
2011-12-15 11:20:00,5.02,5.05,5.02,5.05,19200.0,4.6359,4.6636,4.6359,4.6636,19200.0
2011-12-15 11:30:00,5.05,5.05,5.05,5.05,38400.0,4.6636,4.6636,4.6636,4.6636,38400.0
2011-12-15 11:40:00,5.04,5.04,5.04,5.04,16800.0,4.6543,4.6543,4.6543,4.6543,16800.0
2011-12-15 11:50:00,5.01,5.02,5.01,5.02,19200.0,4.6266,4.6359,4.6266,4.6359,19200.0
2011-12-15 12:00:00,5.02,5.03,5.02,5.03,72000.0,4.6359,4.6451,4.6359,4.6451,72000.0
2011-12-15 12:10:00,5.05,5.05,5.05,5.05,2400.0,4.6636,4.6636,4.6636,4.6636,2400.0
2011-12-15 12:20:00,5.05,5.07,5.05,5.07,88800.0,4.6636,4.682,4.6636,4.682,88800.0
2011-12-15 12:30:00,5.07,5.07,5.06,5.06,21600.0,4.682,4.682,4.6728,4.6728,21600.0
2011-12-15 12:40:00,5.07,5.07,5.07,5.07,33600.0,4.682,4.682,4.682,4.682,33600.0
2011-12-15 12:50:00,5.06,5.06,5.05,5.05,21600.0,4.6728,4.6728,4.6636,4.6636,21600.0
2011-12-15 13:00:00,5.05,5.05,5.04,5.05,28800.0,4.6636,4.6636,4.6543,4.6636,28800.0
2011-12-15 13:10:00,5.06,5.06,5.05,5.05,14400.0,4.6728,4.6728,4.6636,4.6636,14400.0
2011-12-15 13:20:00,5.05,5.05,5.05,5.05,4800.0,4.6636,4.6636,4.6636,4.6636,4800.0
2011-12-15 13:30:00,5.05,5.05,5.02,5.03,69600.0,4.6636,4.6636,4.6359,4.6451,69600.0
2011-12-15 13:40:00,5.04,5.06,5.04,5.06,91200.0,4.6543,4.6728,4.6543,4.6728,91200.0
2011-12-15 13:50:00,5.06,5.06,5.05,5.05,9600.0,4.6728,4.6728,4.6636,4.6636,9600.0
2011-12-15 14:00:00,5.05,5.05,5.04,5.05,48000.0,4.6636,4.6636,4.6543,4.6636,48000.0
2011-12-15 14:10:00,5.05,5.06,5.05,5.05,31200.0,4.6636,4.6728,4.6636,4.6636,31200.0
2011-12-15 14:20:00,5.04,5.05,5.04,5.05,4800.0,4.6543,4.6636,4.6543,4.6636,4800.0
2011-12-15 14:30:00,5.02,5.02,5.02,5.02,9600.0,4.6359,4.6359,4.6359,4.6359,9600.0
2011-12-15 14:40:00,5.02,5.02,5.0,5.0,52800.0,4.6359,4.6359,4.6174,4.6174,52800.0
2011-12-15 14:50:00,5.0,5.01,5.0,5.01,7200.0,4.6174,4.6266,4.6174,4.6266,7200.0
2011-12-15 15:00:00,5.01,5.02,5.01,5.02,7200.0,4.6266,4.6359,4.6266,4.6359,7200.0
2011-12-15 15:10:00,5.03,5.04,5.03,5.04,12000.0,4.6451,4.6543,4.6451,4.6543,12000.0
2011-12-15 15:20:00,5.03,5.03,5.03,5.03,96000.0,4.6451,4.6451,4.6451,4.6451,96000.0
2011-12-15 15:30:00,5.03,5.04,5.02,5.03,33600.0,4.6451,4.6543,4.6359,4.6451,33600.0
2011-12-15 15:40:00,5.03,5.03,5.0,5.0,105600.0,4.6451,4.6451,4.6174,4.6174,105600.0
2011-12-15 15:50:00,5.0,5.01,4.98,5.01,439200.0,4.6174,4.6266,4.5989,4.6266,439200.0
2011-12-16 09:30:00,5.1,5.13,5.09,5.13,338400.0,4.7097,4.7374,4.7005,4.7374,338400.0
2011-12-16 09:40:00,5.12,5.13,5.07,5.07,465600.0,4.7282,4.7374,4.682,4.682,465600.0
2011-12-16 09:50:00,5.08,5.1,5.07,5.09,187200.0,4.6913,4.7097,4.682,4.7005,187200.0
2011-12-16 10:00:00,5.08,5.12,5.07,5.12,247200.0,4.6913,4.7282,4.682,4.7282,247200.0
2011-12-16 10:10:00,5.12,5.13,5.12,5.13,98400.0,4.7282,4.7374,4.7282,4.7374,98400.0
2011-12-16 10:20:00,5.13,5.13,5.1,5.1,74400.0,4.7374,4.7374,4.7097,4.7097,74400.0
2011-12-16 10:30:00,5.11,5.11,5.11,5.11,2400.0,4.719,4.719,4.719,4.719,2400.0
2011-12-16 10:40:00,5.12,5.12,5.11,5.11,9600.0,4.7282,4.7282,4.719,4.719,9600.0
2011-12-16 10:50:00,5.12,5.12,5.12,5.12,2400.0,4.7282,4.7282,4.7282,4.7282,2400.0
2011-12-16 11:00:00,5.12,5.12,5.1,5.1,93600.0,4.7282,4.7282,4.7097,4.7097,93600.0
2011-12-16 11:10:00,5.09,5.09,5.09,5.09,81600.0,4.7005,4.7005,4.7005,4.7005,81600.0
2011-12-16 11:20:00,5.09,5.09,5.08,5.08,14400.0,4.7005,4.7005,4.6913,4.6913,14400.0
2011-12-16 11:30:00,5.08,5.08,5.05,5.06,108000.0,4.6913,4.6913,4.6636,4.6728,108000.0
2011-12-16 11:40:00,5.05,5.06,5.05,5.05,88800.0,4.6636,4.6728,4.6636,4.6636,88800.0
2011-12-16 11:50:00,5.04,5.05,5.01,5.01,160800.0,4.6543,4.6636,4.6266,4.6266,160800.0
2011-12-16 12:00:00,5.01,5.02,5.0,5.01,74400.0,4.6266,4.6359,4.6174,4.6266,74400.0
2011-12-16 12:10:00,5.01,5.02,5.0,5.01,72000.0,4.6266,4.6359,4.6174,4.6266,72000.0
2011-12-16 12:20:00,5.01,5.01,4.99,4.99,84000.0,4.6266,4.6266,4.6082,4.6082,84000.0
2011-12-16 12:30:00,4.98,4.98,4.94,4.97,242400.0,4.5989,4.5989,4.562,4.5897,242400.0
2011-12-16 12:40:00,4.96,4.97,4.95,4.96,48000.0,4.5805,4.5897,4.5712,4.5805,48000.0
2011-12-16 12:50:00,4.96,4.99,4.95,4.98,60000.0,4.5805,4.6082,4.5712,4.5989,60000.0
2011-12-16 13:00:00,4.97,5.0,4.97,4.98,38400.0,4.5897,4.6174,4.5897,4.5989,38400.0
2011-12-16 13:10:00,4.98,5.0,4.98,5.0,81600.0,4.5989,4.6174,4.5989,4.6174,81600.0
2011-12-16 13:20:00,5.0,5.01,4.99,4.99,40800.0,4.6174,4.6266,4.6082,4.6082,40800.0
2011-12-16 13:30:00,4.99,4.99,4.99,4.99,4800.0,4.6082,4.6082,4.6082,4.6082,4800.0
2011-12-16 13:40:00,4.99,5.02,4.98,5.02,91200.0,4.6082,4.6359,4.5989,4.6359,91200.0
2011-12-16 13:50:00,5.01,5.02,4.98,4.98,108000.0,4.6266,4.6359,4.5989,4.5989,108000.0
2011-12-16 14:00:00,4.99,4.99,4.99,4.99,48000.0,4.6082,4.6082,4.6082,4.6082,48000.0
2011-12-16 14:10:00,4.98,4.99,4.98,4.99,36000.0,4.5989,4.6082,4.5989,4.6082,36000.0
2011-12-16 14:20:00,4.99,4.99,4.97,4.97,12000.0,4.6082,4.6082,4.5897,4.5897,12000.0
2011-12-16 14:30:00,4.99,4.99,4.99,4.99,26400.0,4.6082,4.6082,4.6082,4.6082,26400.0
2011-12-16 14:40:00,4.98,5.01,4.98,5.01,115200.0,4.5989,4.6266,4.5989,4.6266,115200.0
2011-12-16 14:50:00,5.01,5.01,5.0,5.0,12000.0,4.6266,4.6266,4.6174,4.6174,12000.0
2011-12-16 15:00:00,5.0,5.0,5.0,5.0,26400.0,4.6174,4.6174,4.6174,4.6174,26400.0
2011-12-16 15:10:00,5.0,5.01,5.0,5.01,52800.0,4.6174,4.6266,4.6174,4.6266,52800.0
2011-12-16 15:20:00,5.01,5.01,4.98,4.99,127200.0,4.6266,4.6266,4.5989,4.6082,127200.0
2011-12-16 15:30:00,4.98,5.01,4.98,5.0,124800.0,4.5989,4.6266,4.5989,4.6174,124800.0
2011-12-16 15:40:00,5.0,5.01,4.99,5.0,225600.0,4.6174,4.6266,4.6082,4.6174,225600.0
2011-12-16 15:50:00,5.0,5.01,4.99,4.99,194400.0,4.6174,4.6266,4.6082,4.6082,194400.0
2011-12-19 09:30:00,5.03,5.06,5.03,5.06,350400.0,4.6451,4.6728,4.6451,4.6728,350400.0
2011-12-19 09:40:00,5.06,5.08,5.06,5.06,48000.0,4.6728,4.6913,4.6728,4.6728,48000.0
2011-12-19 09:50:00,5.06,5.06,5.05,5.06,24000.0,4.6728,4.6728,4.6636,4.6728,24000.0
2011-12-19 10:00:00,5.06,5.06,5.04,5.04,33600.0,4.6728,4.6728,4.6543,4.6543,33600.0
2011-12-19 10:10:00,5.04,5.04,5.04,5.04,28800.0,4.6543,4.6543,4.6543,4.6543,28800.0
2011-12-19 10:20:00,5.04,5.04,5.03,5.04,105600.0,4.6543,4.6543,4.6451,4.6543,105600.0
2011-12-19 10:30:00,5.04,5.06,5.04,5.06,7200.0,4.6543,4.6728,4.6543,4.6728,7200.0
2011-12-19 10:40:00,5.06,5.06,5.01,5.02,108000.0,4.6728,4.6728,4.6266,4.6359,108000.0
2011-12-19 10:50:00,5.01,5.01,4.99,4.99,36000.0,4.6266,4.6266,4.6082,4.6082,36000.0
2011-12-19 11:00:00,5.0,5.0,4.95,4.95,64800.0,4.6174,4.6174,4.5712,4.5712,64800.0
2011-12-19 11:10:00,4.95,4.95,4.95,4.95,40800.0,4.5712,4.5712,4.5712,4.5712,40800.0
2011-12-19 11:20:00,4.94,4.96,4.94,4.96,16800.0,4.562,4.5805,4.562,4.5805,16800.0
2011-12-19 11:30:00,4.97,4.97,4.94,4.94,88800.0,4.5897,4.5897,4.562,4.562,88800.0
2011-12-19 11:40:00,4.93,4.93,4.91,4.92,112800.0,4.5528,4.5528,4.5343,4.5435,112800.0
2011-12-19 11:50:00,4.93,4.93,4.92,4.92,120000.0,4.5528,4.5528,4.5435,4.5435,120000.0
2011-12-19 12:00:00,4.92,4.94,4.92,4.94,60000.0,4.5435,4.562,4.5435,4.562,60000.0
2011-12-19 12:10:00,4.94,4.94,4.94,4.94,24000.0,4.562,4.562,4.562,4.562,24000.0
2011-12-19 12:20:00,4.94,4.95,4.94,4.95,16800.0,4.562,4.5712,4.562,4.5712,16800.0
2011-12-19 12:30:00,4.94,4.94,4.93,4.93,86400.0,4.562,4.562,4.5528,4.5528,86400.0
2011-12-19 12:40:00,4.94,4.94,4.93,4.94,172800.0,4.562,4.562,4.5528,4.562,172800.0
2011-12-19 12:50:00,4.95,4.96,4.95,4.96,4800.0,4.5712,4.5805,4.5712,4.5805,4800.0
2011-12-19 13:00:00,4.96,4.96,4.96,4.96,31200.0,4.5805,4.5805,4.5805,4.5805,31200.0
2011-12-19 13:10:00,4.96,4.96,4.94,4.95,108000.0,4.5805,4.5805,4.562,4.5712,108000.0
2011-12-19 13:20:00,4.95,4.95,4.95,4.95,0.0,4.5712,4.5712,4.5712,4.5712,0.0
2011-12-19 13:30:00,4.95,4.95,4.94,4.94,45600.0,4.5712,4.5712,4.562,4.562,45600.0
2011-12-19 13:40:00,4.94,4.96,4.94,4.96,19200.0,4.562,4.5805,4.562,4.5805,19200.0
2011-12-19 13:50:00,4.96,4.98,4.96,4.98,103200.0,4.5805,4.5989,4.5805,4.5989,103200.0
2011-12-19 14:00:00,4.97,4.97,4.96,4.96,103200.0,4.5897,4.5897,4.5805,4.5805,103200.0
2011-12-19 14:10:00,4.96,4.97,4.95,4.95,19200.0,4.5805,4.5897,4.5712,4.5712,19200.0
2011-12-19 14:20:00,4.94,4.95,4.94,4.95,9600.0,4.562,4.5712,4.562,4.5712,9600.0
2011-12-19 14:30:00,4.94,4.94,4.93,4.93,31200.0,4.562,4.562,4.5528,4.5528,31200.0
2011-12-19 14:40:00,4.94,4.95,4.94,4.94,9600.0,4.562,4.5712,4.562,4.562,9600.0
2011-12-19 14:50:00,4.93,4.95,4.93,4.95,12000.0,4.5528,4.5712,4.5528,4.5712,12000.0
2011-12-19 15:00:00,4.94,4.94,4.87,4.87,151200.0,4.562,4.562,4.4973,4.4973,151200.0
2011-12-19 15:10:00,4.88,4.88,4.86,4.88,93600.0,4.5066,4.5066,4.4881,4.5066,93600.0
2011-12-19 15:20:00,4.87,4.88,4.86,4.86,60000.0,4.4973,4.5066,4.4881,4.4881,60000.0
2011-12-19 15:30:00,4.86,4.87,4.85,4.87,40800.0,4.4881,4.4973,4.4789,4.4973,40800.0
2011-12-19 15:40:00,4.85,4.87,4.85,4.85,100800.0,4.4789,4.4973,4.4789,4.4789,100800.0
2011-12-19 15:50:00,4.86,4.88,4.84,4.88,333600.0,4.4881,4.5066,4.4696,4.5066,333600.0
2011-12-20 09:30:00,5.09,5.15,5.09,5.15,436800.0,4.7005,4.7559,4.7005,4.7559,436800.0
2011-12-20 09:40:00,5.15,5.19,5.15,5.16,592800.0,4.7559,4.7929,4.7559,4.7652,592800.0
2011-12-20 09:50:00,5.16,5.17,5.15,5.17,472800.0,4.7652,4.7744,4.7559,4.7744,472800.0
2011-12-20 10:00:00,5.17,5.18,5.16,5.16,98400.0,4.7744,4.7836,4.7652,4.7652,98400.0
2011-12-20 10:10:00,5.16,5.18,5.16,5.18,153600.0,4.7652,4.7836,4.7652,4.7836,153600.0
2011-12-20 10:20:00,5.17,5.2,5.16,5.2,144000.0,4.7744,4.8021,4.7652,4.8021,144000.0
2011-12-20 10:30:00,5.19,5.19,5.19,5.19,48000.0,4.7929,4.7929,4.7929,4.7929,48000.0
2011-12-20 10:40:00,5.2,5.2,5.19,5.2,81600.0,4.8021,4.8021,4.7929,4.8021,81600.0
2011-12-20 10:50:00,5.2,5.21,5.2,5.2,158400.0,4.8021,4.8113,4.8021,4.8021,158400.0
2011-12-20 11:00:00,5.2,5.22,5.2,5.22,211200.0,4.8021,4.8206,4.8021,4.8206,211200.0
2011-12-20 11:10:00,5.22,5.23,5.22,5.22,91200.0,4.8206,4.8298,4.8206,4.8206,91200.0
2011-12-20 11:20:00,5.23,5.23,5.22,5.22,38400.0,4.8298,4.8298,4.8206,4.8206,38400.0
2011-12-20 11:30:00,5.22,5.22,5.21,5.21,146400.0,4.8206,4.8206,4.8113,4.8113,146400.0
2011-12-20 11:40:00,5.21,5.23,5.2,5.22,38400.0,4.8113,4.8298,4.8021,4.8206,38400.0
2011-12-20 11:50:00,5.23,5.23,5.22,5.22,96000.0,4.8298,4.8298,4.8206,4.8206,96000.0
2011-12-20 12:00:00,5.21,5.22,5.21,5.21,55200.0,4.8113,4.8206,4.8113,4.8113,55200.0
2011-12-20 12:10:00,5.21,5.22,5.21,5.22,26400.0,4.8113,4.8206,4.8113,4.8206,26400.0
2011-12-20 12:20:00,5.22,5.23,5.22,5.23,26400.0,4.8206,4.8298,4.8206,4.8298,26400.0
2011-12-20 12:30:00,5.23,5.23,5.23,5.23,48000.0,4.8298,4.8298,4.8298,4.8298,48000.0
2011-12-20 12:40:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-20 12:50:00,5.24,5.24,5.23,5.24,48000.0,4.839,4.839,4.8298,4.839,48000.0
2011-12-20 13:00:00,5.24,5.27,5.24,5.27,492000.0,4.839,4.8667,4.839,4.8667,492000.0
2011-12-20 13:10:00,5.29,5.3,5.28,5.28,386400.0,4.8852,4.8944,4.876,4.876,386400.0
2011-12-20 13:20:00,5.27,5.28,5.27,5.27,122400.0,4.8667,4.876,4.8667,4.8667,122400.0
2011-12-20 13:30:00,5.27,5.27,5.27,5.27,21600.0,4.8667,4.8667,4.8667,4.8667,21600.0
2011-12-20 13:40:00,5.27,5.27,5.26,5.26,67200.0,4.8667,4.8667,4.8575,4.8575,67200.0
2011-12-20 13:50:00,5.27,5.27,5.27,5.27,16800.0,4.8667,4.8667,4.8667,4.8667,16800.0
2011-12-20 14:00:00,5.26,5.26,5.25,5.26,64800.0,4.8575,4.8575,4.8483,4.8575,64800.0
2011-12-20 14:10:00,5.26,5.26,5.25,5.26,31200.0,4.8575,4.8575,4.8483,4.8575,31200.0
2011-12-20 14:20:00,5.26,5.27,5.26,5.27,28800.0,4.8575,4.8667,4.8575,4.8667,28800.0
2011-12-20 14:30:00,5.28,5.28,5.28,5.28,28800.0,4.876,4.876,4.876,4.876,28800.0
2011-12-20 14:40:00,5.29,5.3,5.28,5.28,91200.0,4.8852,4.8944,4.876,4.876,91200.0
2011-12-20 14:50:00,5.28,5.28,5.28,5.28,50400.0,4.876,4.876,4.876,4.876,50400.0
2011-12-20 15:00:00,5.28,5.29,5.28,5.29,40800.0,4.876,4.8852,4.876,4.8852,40800.0
2011-12-20 15:10:00,5.29,5.3,5.29,5.29,168000.0,4.8852,4.8944,4.8852,4.8852,168000.0
2011-12-20 15:20:00,5.28,5.29,5.27,5.29,60000.0,4.876,4.8852,4.8667,4.8852,60000.0
2011-12-20 15:30:00,5.27,5.29,5.26,5.28,268800.0,4.8667,4.8852,4.8575,4.876,268800.0
2011-12-20 15:40:00,5.29,5.31,5.29,5.31,98400.0,4.8852,4.9037,4.8852,4.9037,98400.0
2011-12-20 15:50:00,5.3,5.31,5.28,5.29,160800.0,4.8944,4.9037,4.876,4.8852,160800.0
2011-12-21 09:30:00,5.3,5.31,5.25,5.25,355200.0,4.8944,4.9037,4.8483,4.8483,355200.0
2011-12-21 09:40:00,5.25,5.25,5.22,5.24,448800.0,4.8483,4.8483,4.8206,4.839,448800.0
2011-12-21 09:50:00,5.24,5.25,5.22,5.23,208800.0,4.839,4.8483,4.8206,4.8298,208800.0
2011-12-21 10:00:00,5.22,5.24,5.21,5.23,103200.0,4.8206,4.839,4.8113,4.8298,103200.0
2011-12-21 10:10:00,5.24,5.26,5.24,5.26,139200.0,4.839,4.8575,4.839,4.8575,139200.0
2011-12-21 10:20:00,5.27,5.28,5.25,5.25,115200.0,4.8667,4.876,4.8483,4.8483,115200.0
2011-12-21 10:30:00,5.25,5.28,5.25,5.26,67200.0,4.8483,4.876,4.8483,4.8575,67200.0
2011-12-21 10:40:00,5.27,5.27,5.25,5.25,14400.0,4.8667,4.8667,4.8483,4.8483,14400.0
2011-12-21 10:50:00,5.25,5.25,5.22,5.23,100800.0,4.8483,4.8483,4.8206,4.8298,100800.0
2011-12-21 11:00:00,5.22,5.22,5.21,5.22,134400.0,4.8206,4.8206,4.8113,4.8206,134400.0
2011-12-21 11:10:00,5.21,5.22,5.2,5.2,48000.0,4.8113,4.8206,4.8021,4.8021,48000.0
2011-12-21 11:20:00,5.2,5.2,5.19,5.19,7200.0,4.8021,4.8021,4.7929,4.7929,7200.0
2011-12-21 11:30:00,5.21,5.21,5.21,5.21,43200.0,4.8113,4.8113,4.8113,4.8113,43200.0
2011-12-21 11:40:00,5.19,5.22,5.19,5.22,28800.0,4.7929,4.8206,4.7929,4.8206,28800.0
2011-12-21 11:50:00,5.2,5.2,5.19,5.19,40800.0,4.8021,4.8021,4.7929,4.7929,40800.0
2011-12-21 12:00:00,5.21,5.21,5.17,5.19,67200.0,4.8113,4.8113,4.7744,4.7929,67200.0
2011-12-21 12:10:00,5.19,5.19,5.19,5.19,2400.0,4.7929,4.7929,4.7929,4.7929,2400.0
2011-12-21 12:20:00,5.2,5.2,5.16,5.16,120000.0,4.8021,4.8021,4.7652,4.7652,120000.0
2011-12-21 12:30:00,5.18,5.2,5.18,5.2,31200.0,4.7836,4.8021,4.7836,4.8021,31200.0
2011-12-21 12:40:00,5.2,5.21,5.2,5.21,26400.0,4.8021,4.8113,4.8021,4.8113,26400.0
2011-12-21 12:50:00,5.2,5.22,5.2,5.22,69600.0,4.8021,4.8206,4.8021,4.8206,69600.0
2011-12-21 13:00:00,5.22,5.24,5.22,5.23,19200.0,4.8206,4.839,4.8206,4.8298,19200.0
2011-12-21 13:10:00,5.22,5.23,5.22,5.23,7200.0,4.8206,4.8298,4.8206,4.8298,7200.0
2011-12-21 13:20:00,5.22,5.22,5.22,5.22,69600.0,4.8206,4.8206,4.8206,4.8206,69600.0
2011-12-21 13:30:00,5.22,5.22,5.22,5.22,0.0,4.8206,4.8206,4.8206,4.8206,0.0
2011-12-21 13:40:00,5.2,5.2,5.2,5.2,64800.0,4.8021,4.8021,4.8021,4.8021,64800.0
2011-12-21 13:50:00,5.21,5.23,5.21,5.23,86400.0,4.8113,4.8298,4.8113,4.8298,86400.0
2011-12-21 14:00:00,5.25,5.25,5.24,5.25,62400.0,4.8483,4.8483,4.839,4.8483,62400.0
2011-12-21 14:10:00,5.23,5.23,5.23,5.23,2400.0,4.8298,4.8298,4.8298,4.8298,2400.0
2011-12-21 14:20:00,5.23,5.23,5.23,5.23,0.0,4.8298,4.8298,4.8298,4.8298,0.0
2011-12-21 14:30:00,5.22,5.25,5.22,5.25,24000.0,4.8206,4.8483,4.8206,4.8483,24000.0
2011-12-21 14:40:00,5.24,5.26,5.24,5.26,338400.0,4.839,4.8575,4.839,4.8575,338400.0
2011-12-21 14:50:00,5.25,5.26,5.25,5.25,108000.0,4.8483,4.8575,4.8483,4.8483,108000.0
2011-12-21 15:00:00,5.25,5.26,5.24,5.26,62400.0,4.8483,4.8575,4.839,4.8575,62400.0
2011-12-21 15:10:00,5.27,5.29,5.26,5.28,206400.0,4.8667,4.8852,4.8575,4.876,206400.0
2011-12-21 15:20:00,5.28,5.29,5.27,5.28,84000.0,4.876,4.8852,4.8667,4.876,84000.0
2011-12-21 15:30:00,5.29,5.31,5.29,5.3,91200.0,4.8852,4.9037,4.8852,4.8944,91200.0
2011-12-21 15:40:00,5.3,5.3,5.27,5.27,211200.0,4.8944,4.8944,4.8667,4.8667,211200.0
2011-12-21 15:50:00,5.27,5.3,5.26,5.3,211200.0,4.8667,4.8944,4.8575,4.8944,211200.0
2011-12-22 09:30:00,5.34,5.34,5.32,5.34,139200.0,4.9314,4.9314,4.9129,4.9314,139200.0
2011-12-22 09:40:00,5.34,5.37,5.34,5.35,300000.0,4.9314,4.9591,4.9314,4.9406,300000.0
2011-12-22 09:50:00,5.35,5.38,5.34,5.37,417600.0,4.9406,4.9683,4.9314,4.9591,417600.0
2011-12-22 10:00:00,5.37,5.37,5.34,5.34,602400.0,4.9591,4.9591,4.9314,4.9314,602400.0
2011-12-22 10:10:00,5.35,5.36,5.35,5.36,26400.0,4.9406,4.9498,4.9406,4.9498,26400.0
2011-12-22 10:20:00,5.35,5.37,5.35,5.37,156000.0,4.9406,4.9591,4.9406,4.9591,156000.0
2011-12-22 10:30:00,5.37,5.37,5.35,5.35,93600.0,4.9591,4.9591,4.9406,4.9406,93600.0
2011-12-22 10:40:00,5.35,5.35,5.32,5.33,144000.0,4.9406,4.9406,4.9129,4.9221,144000.0
2011-12-22 10:50:00,5.33,5.35,5.33,5.35,36000.0,4.9221,4.9406,4.9221,4.9406,36000.0
2011-12-22 11:00:00,5.35,5.35,5.34,5.34,64800.0,4.9406,4.9406,4.9314,4.9314,64800.0
2011-12-22 11:10:00,5.34,5.35,5.33,5.35,31200.0,4.9314,4.9406,4.9221,4.9406,31200.0
2011-12-22 11:20:00,5.34,5.34,5.33,5.34,24000.0,4.9314,4.9314,4.9221,4.9314,24000.0
2011-12-22 11:30:00,5.34,5.34,5.34,5.34,4800.0,4.9314,4.9314,4.9314,4.9314,4800.0
2011-12-22 11:40:00,5.34,5.35,5.34,5.35,21600.0,4.9314,4.9406,4.9314,4.9406,21600.0
2011-12-22 11:50:00,5.35,5.35,5.35,5.35,12000.0,4.9406,4.9406,4.9406,4.9406,12000.0
2011-12-22 12:00:00,5.36,5.36,5.36,5.36,7200.0,4.9498,4.9498,4.9498,4.9498,7200.0
2011-12-22 12:10:00,5.36,5.37,5.36,5.37,40800.0,4.9498,4.9591,4.9498,4.9591,40800.0
2011-12-22 12:20:00,5.37,5.39,5.37,5.38,45600.0,4.9591,4.9776,4.9591,4.9683,45600.0
2011-12-22 12:30:00,5.39,5.4,5.39,5.4,57600.0,4.9776,4.9868,4.9776,4.9868,57600.0
2011-12-22 12:40:00,5.4,5.4,5.39,5.39,64800.0,4.9868,4.9868,4.9776,4.9776,64800.0
2011-12-22 12:50:00,5.39,5.39,5.38,5.38,4800.0,4.9776,4.9776,4.9683,4.9683,4800.0
2011-12-22 13:00:00,5.38,5.38,5.38,5.38,36000.0,4.9683,4.9683,4.9683,4.9683,36000.0
2011-12-22 13:10:00,5.38,5.38,5.38,5.38,285600.0,4.9683,4.9683,4.9683,4.9683,285600.0
2011-12-22 13:20:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-22 13:30:00,5.4,5.4,5.39,5.39,16800.0,4.9868,4.9868,4.9776,4.9776,16800.0
2011-12-22 13:40:00,5.39,5.4,5.39,5.4,16800.0,4.9776,4.9868,4.9776,4.9868,16800.0
2011-12-22 13:50:00,5.4,5.4,5.38,5.38,288000.0,4.9868,4.9868,4.9683,4.9683,288000.0
2011-12-22 14:00:00,5.38,5.38,5.37,5.37,220800.0,4.9683,4.9683,4.9591,4.9591,220800.0
2011-12-22 14:10:00,5.38,5.38,5.38,5.38,14400.0,4.9683,4.9683,4.9683,4.9683,14400.0
2011-12-22 14:20:00,5.37,5.38,5.37,5.38,60000.0,4.9591,4.9683,4.9591,4.9683,60000.0
2011-12-22 14:30:00,5.39,5.39,5.39,5.39,4800.0,4.9776,4.9776,4.9776,4.9776,4800.0
2011-12-22 14:40:00,5.38,5.39,5.37,5.37,55200.0,4.9683,4.9776,4.9591,4.9591,55200.0
2011-12-22 14:50:00,5.37,5.38,5.36,5.37,26400.0,4.9591,4.9683,4.9498,4.9591,26400.0
2011-12-22 15:00:00,5.36,5.38,5.36,5.37,122400.0,4.9498,4.9683,4.9498,4.9591,122400.0
2011-12-22 15:10:00,5.37,5.37,5.37,5.37,36000.0,4.9591,4.9591,4.9591,4.9591,36000.0
2011-12-22 15:20:00,5.38,5.39,5.38,5.38,21600.0,4.9683,4.9776,4.9683,4.9683,21600.0
2011-12-22 15:30:00,5.39,5.39,5.38,5.39,21600.0,4.9776,4.9776,4.9683,4.9776,21600.0
2011-12-22 15:40:00,5.37,5.38,5.37,5.38,367200.0,4.9591,4.9683,4.9591,4.9683,367200.0
2011-12-22 15:50:00,5.39,5.39,5.37,5.39,259200.0,4.9776,4.9776,4.9591,4.9776,259200.0
2011-12-23 09:30:00,5.43,5.45,5.4,5.4,192000.0,5.0145,5.033,4.9868,4.9868,192000.0
2011-12-23 09:40:00,5.41,5.41,5.39,5.39,31200.0,4.996,4.996,4.9776,4.9776,31200.0
2011-12-23 09:50:00,5.41,5.43,5.41,5.43,72000.0,4.996,5.0145,4.996,5.0145,72000.0
2011-12-23 10:00:00,5.42,5.45,5.42,5.44,69600.0,5.0053,5.033,5.0053,5.0237,69600.0
2011-12-23 10:10:00,5.44,5.45,5.43,5.43,50400.0,5.0237,5.033,5.0145,5.0145,50400.0
2011-12-23 10:20:00,5.45,5.45,5.45,5.45,64800.0,5.033,5.033,5.033,5.033,64800.0
2011-12-23 10:30:00,5.45,5.45,5.45,5.45,96000.0,5.033,5.033,5.033,5.033,96000.0
2011-12-23 10:40:00,5.44,5.44,5.43,5.44,57600.0,5.0237,5.0237,5.0145,5.0237,57600.0
2011-12-23 10:50:00,5.43,5.44,5.43,5.44,4800.0,5.0145,5.0237,5.0145,5.0237,4800.0
2011-12-23 11:00:00,5.44,5.45,5.44,5.45,50400.0,5.0237,5.033,5.0237,5.033,50400.0
2011-12-23 11:10:00,5.45,5.46,5.45,5.46,45600.0,5.033,5.0422,5.033,5.0422,45600.0
2011-12-23 11:20:00,5.46,5.47,5.46,5.46,21600.0,5.0422,5.0514,5.0422,5.0422,21600.0
2011-12-23 11:30:00,5.48,5.49,5.48,5.48,57600.0,5.0607,5.0699,5.0607,5.0607,57600.0
2011-12-23 11:40:00,5.48,5.49,5.48,5.48,67200.0,5.0607,5.0699,5.0607,5.0607,67200.0
2011-12-23 11:50:00,5.48,5.49,5.48,5.49,38400.0,5.0607,5.0699,5.0607,5.0699,38400.0
2011-12-23 12:00:00,5.49,5.49,5.48,5.49,14400.0,5.0699,5.0699,5.0607,5.0699,14400.0
2011-12-23 12:10:00,5.49,5.49,5.49,5.49,21600.0,5.0699,5.0699,5.0699,5.0699,21600.0
2011-12-23 12:20:00,5.49,5.51,5.49,5.5,52800.0,5.0699,5.0884,5.0699,5.0791,52800.0
2011-12-23 12:30:00,5.51,5.51,5.51,5.51,55200.0,5.0884,5.0884,5.0884,5.0884,55200.0
2011-12-23 12:40:00,5.51,5.51,5.5,5.5,88800.0,5.0884,5.0884,5.0791,5.0791,88800.0
2011-12-23 12:50:00,5.5,5.51,5.5,5.51,38400.0,5.0791,5.0884,5.0791,5.0884,38400.0
2011-12-23 13:00:00,5.5,5.5,5.5,5.5,16800.0,5.0791,5.0791,5.0791,5.0791,16800.0
2011-12-23 13:10:00,5.5,5.51,5.5,5.5,31200.0,5.0791,5.0884,5.0791,5.0791,31200.0
2011-12-23 13:20:00,5.5,5.5,5.5,5.5,24000.0,5.0791,5.0791,5.0791,5.0791,24000.0
2011-12-23 13:30:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 13:40:00,5.5,5.51,5.5,5.51,9600.0,5.0791,5.0884,5.0791,5.0884,9600.0
2011-12-23 13:50:00,5.51,5.51,5.51,5.51,2400.0,5.0884,5.0884,5.0884,5.0884,2400.0
2011-12-23 14:00:00,5.5,5.5,5.5,5.5,14400.0,5.0791,5.0791,5.0791,5.0791,14400.0
2011-12-23 14:10:00,5.5,5.51,5.5,5.51,7200.0,5.0791,5.0884,5.0791,5.0884,7200.0
2011-12-23 14:20:00,5.51,5.51,5.51,5.51,0.0,5.0884,5.0884,5.0884,5.0884,0.0
2011-12-23 14:30:00,5.51,5.51,5.5,5.5,21600.0,5.0884,5.0884,5.0791,5.0791,21600.0
2011-12-23 14:40:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 14:50:00,5.5,5.5,5.5,5.5,2400.0,5.0791,5.0791,5.0791,5.0791,2400.0
2011-12-23 15:00:00,5.49,5.5,5.49,5.5,7200.0,5.0699,5.0791,5.0699,5.0791,7200.0
2011-12-23 15:10:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-23 15:20:00,5.49,5.5,5.49,5.49,9600.0,5.0699,5.0791,5.0699,5.0699,9600.0
2011-12-23 15:30:00,5.49,5.5,5.49,5.5,98400.0,5.0699,5.0791,5.0699,5.0791,98400.0
2011-12-23 15:40:00,5.49,5.52,5.49,5.51,50400.0,5.0699,5.0976,5.0699,5.0884,50400.0
2011-12-23 15:50:00,5.51,5.55,5.51,5.55,252000.0,5.0884,5.1253,5.0884,5.1253,252000.0
2011-12-27 09:30:00,5.54,5.55,5.52,5.55,808800.0,5.1161,5.1253,5.0976,5.1253,808800.0
2011-12-27 09:40:00,5.54,5.57,5.54,5.57,117600.0,5.1161,5.1438,5.1161,5.1438,117600.0
2011-12-27 09:50:00,5.57,5.58,5.57,5.58,60000.0,5.1438,5.153,5.1438,5.153,60000.0
2011-12-27 10:00:00,5.58,5.6,5.57,5.59,199200.0,5.153,5.1715,5.1438,5.1622,199200.0
2011-12-27 10:10:00,5.59,5.59,5.58,5.59,28800.0,5.1622,5.1622,5.153,5.1622,28800.0
2011-12-27 10:20:00,5.57,5.59,5.57,5.59,187200.0,5.1438,5.1622,5.1438,5.1622,187200.0
2011-12-27 10:30:00,5.58,5.58,5.58,5.58,26400.0,5.153,5.153,5.153,5.153,26400.0
2011-12-27 10:40:00,5.57,5.57,5.56,5.57,36000.0,5.1438,5.1438,5.1345,5.1438,36000.0
2011-12-27 10:50:00,5.56,5.56,5.54,5.54,98400.0,5.1345,5.1345,5.1161,5.1161,98400.0
2011-12-27 11:00:00,5.55,5.55,5.54,5.54,7200.0,5.1253,5.1253,5.1161,5.1161,7200.0
2011-12-27 11:10:00,5.54,5.55,5.54,5.55,31200.0,5.1161,5.1253,5.1161,5.1253,31200.0
2011-12-27 11:20:00,5.55,5.56,5.54,5.56,26400.0,5.1253,5.1345,5.1161,5.1345,26400.0
2011-12-27 11:30:00,5.57,5.57,5.56,5.56,52800.0,5.1438,5.1438,5.1345,5.1345,52800.0
2011-12-27 11:40:00,5.56,5.56,5.56,5.56,12000.0,5.1345,5.1345,5.1345,5.1345,12000.0
2011-12-27 11:50:00,5.55,5.56,5.55,5.56,429600.0,5.1253,5.1345,5.1253,5.1345,429600.0
2011-12-27 12:00:00,5.57,5.57,5.57,5.57,26400.0,5.1438,5.1438,5.1438,5.1438,26400.0
2011-12-27 12:10:00,5.57,5.57,5.57,5.57,79200.0,5.1438,5.1438,5.1438,5.1438,79200.0
2011-12-27 12:20:00,5.57,5.58,5.57,5.58,12000.0,5.1438,5.153,5.1438,5.153,12000.0
2011-12-27 12:30:00,5.58,5.58,5.58,5.58,184800.0,5.153,5.153,5.153,5.153,184800.0
2011-12-27 12:40:00,5.58,5.58,5.58,5.58,12000.0,5.153,5.153,5.153,5.153,12000.0
2011-12-27 12:50:00,5.57,5.57,5.57,5.57,19200.0,5.1438,5.1438,5.1438,5.1438,19200.0
2011-12-27 13:00:00,5.56,5.57,5.56,5.56,43200.0,5.1345,5.1438,5.1345,5.1345,43200.0
2011-12-27 13:10:00,5.57,5.57,5.57,5.57,2400.0,5.1438,5.1438,5.1438,5.1438,2400.0
2011-12-27 13:20:00,5.57,5.57,5.57,5.57,9600.0,5.1438,5.1438,5.1438,5.1438,9600.0
2011-12-27 13:30:00,5.57,5.57,5.57,5.57,381600.0,5.1438,5.1438,5.1438,5.1438,381600.0
2011-12-27 13:40:00,5.57,5.58,5.57,5.57,31200.0,5.1438,5.153,5.1438,5.1438,31200.0
2011-12-27 13:50:00,5.58,5.59,5.58,5.58,12000.0,5.153,5.1622,5.153,5.153,12000.0
2011-12-27 14:00:00,5.59,5.59,5.58,5.58,12000.0,5.1622,5.1622,5.153,5.153,12000.0
2011-12-27 14:10:00,5.59,5.59,5.59,5.59,24000.0,5.1622,5.1622,5.1622,5.1622,24000.0
2011-12-27 14:20:00,5.57,5.57,5.57,5.57,4800.0,5.1438,5.1438,5.1438,5.1438,4800.0
2011-12-27 14:30:00,5.57,5.58,5.57,5.58,19200.0,5.1438,5.153,5.1438,5.153,19200.0
2011-12-27 14:40:00,5.58,5.58,5.58,5.58,57600.0,5.153,5.153,5.153,5.153,57600.0
2011-12-27 14:50:00,5.58,5.58,5.58,5.58,204000.0,5.153,5.153,5.153,5.153,204000.0
2011-12-27 15:00:00,5.58,5.58,5.57,5.57,16800.0,5.153,5.153,5.1438,5.1438,16800.0
2011-12-27 15:10:00,5.58,5.58,5.58,5.58,2400.0,5.153,5.153,5.153,5.153,2400.0
2011-12-27 15:20:00,5.57,5.58,5.57,5.57,360000.0,5.1438,5.153,5.1438,5.1438,360000.0
2011-12-27 15:30:00,5.57,5.58,5.56,5.57,55200.0,5.1438,5.153,5.1345,5.1438,55200.0
2011-12-27 15:40:00,5.57,5.57,5.56,5.56,12000.0,5.1438,5.1438,5.1345,5.1345,12000.0
2011-12-27 15:50:00,5.56,5.56,5.54,5.55,564000.0,5.1345,5.1345,5.1161,5.1253,564000.0
2011-12-28 09:30:00,5.55,5.56,5.51,5.54,216000.0,5.1253,5.1345,5.0884,5.1161,216000.0
2011-12-28 09:40:00,5.52,5.53,5.49,5.5,177600.0,5.0976,5.1068,5.0699,5.0791,177600.0
2011-12-28 09:50:00,5.49,5.49,5.46,5.48,69600.0,5.0699,5.0699,5.0422,5.0607,69600.0
2011-12-28 10:00:00,5.46,5.49,5.46,5.48,132000.0,5.0422,5.0699,5.0422,5.0607,132000.0
2011-12-28 10:10:00,5.47,5.47,5.44,5.45,52800.0,5.0514,5.0514,5.0237,5.033,52800.0
2011-12-28 10:20:00,5.45,5.45,5.43,5.43,93600.0,5.033,5.033,5.0145,5.0145,93600.0
2011-12-28 10:30:00,5.43,5.44,5.41,5.43,290400.0,5.0145,5.0237,4.996,5.0145,290400.0
2011-12-28 10:40:00,5.43,5.44,5.43,5.44,105600.0,5.0145,5.0237,5.0145,5.0237,105600.0
2011-12-28 10:50:00,5.43,5.44,5.43,5.43,28800.0,5.0145,5.0237,5.0145,5.0145,28800.0
2011-12-28 11:00:00,5.43,5.43,5.41,5.42,36000.0,5.0145,5.0145,4.996,5.0053,36000.0
2011-12-28 11:10:00,5.43,5.43,5.41,5.41,43200.0,5.0145,5.0145,4.996,4.996,43200.0
2011-12-28 11:20:00,5.41,5.41,5.4,5.4,98400.0,4.996,4.996,4.9868,4.9868,98400.0
2011-12-28 11:30:00,5.4,5.4,5.37,5.37,67200.0,4.9868,4.9868,4.9591,4.9591,67200.0
2011-12-28 11:40:00,5.38,5.38,5.36,5.37,175200.0,4.9683,4.9683,4.9498,4.9591,175200.0
2011-12-28 11:50:00,5.38,5.38,5.37,5.37,48000.0,4.9683,4.9683,4.9591,4.9591,48000.0
2011-12-28 12:00:00,5.38,5.38,5.36,5.36,76800.0,4.9683,4.9683,4.9498,4.9498,76800.0
2011-12-28 12:10:00,5.37,5.37,5.37,5.37,60000.0,4.9591,4.9591,4.9591,4.9591,60000.0
2011-12-28 12:20:00,5.39,5.39,5.38,5.38,26400.0,4.9776,4.9776,4.9683,4.9683,26400.0
2011-12-28 12:30:00,5.38,5.38,5.38,5.38,0.0,4.9683,4.9683,4.9683,4.9683,0.0
2011-12-28 12:40:00,5.38,5.38,5.38,5.38,9600.0,4.9683,4.9683,4.9683,4.9683,9600.0
2011-12-28 12:50:00,5.38,5.38,5.36,5.36,16800.0,4.9683,4.9683,4.9498,4.9498,16800.0
2011-12-28 13:00:00,5.36,5.37,5.36,5.37,175200.0,4.9498,4.9591,4.9498,4.9591,175200.0
2011-12-28 13:10:00,5.38,5.38,5.38,5.38,84000.0,4.9683,4.9683,4.9683,4.9683,84000.0
2011-12-28 13:20:00,5.38,5.38,5.38,5.38,31200.0,4.9683,4.9683,4.9683,4.9683,31200.0
2011-12-28 13:30:00,5.38,5.4,5.38,5.39,136800.0,4.9683,4.9868,4.9683,4.9776,136800.0
2011-12-28 13:40:00,5.39,5.4,5.39,5.4,60000.0,4.9776,4.9868,4.9776,4.9868,60000.0
2011-12-28 13:50:00,5.4,5.4,5.4,5.4,31200.0,4.9868,4.9868,4.9868,4.9868,31200.0
2011-12-28 14:00:00,5.4,5.4,5.39,5.4,52800.0,4.9868,4.9868,4.9776,4.9868,52800.0
2011-12-28 14:10:00,5.39,5.39,5.37,5.37,24000.0,4.9776,4.9776,4.9591,4.9591,24000.0
2011-12-28 14:20:00,5.38,5.38,5.38,5.38,21600.0,4.9683,4.9683,4.9683,4.9683,21600.0
2011-12-28 14:30:00,5.38,5.38,5.38,5.38,2400.0,4.9683,4.9683,4.9683,4.9683,2400.0
2011-12-28 14:40:00,5.37,5.37,5.37,5.37,14400.0,4.9591,4.9591,4.9591,4.9591,14400.0
2011-12-28 14:50:00,5.38,5.38,5.38,5.38,26400.0,4.9683,4.9683,4.9683,4.9683,26400.0
2011-12-28 15:00:00,5.37,5.39,5.37,5.38,19200.0,4.9591,4.9776,4.9591,4.9683,19200.0
2011-12-28 15:10:00,5.39,5.39,5.35,5.36,86400.0,4.9776,4.9776,4.9406,4.9498,86400.0
2011-12-28 15:20:00,5.37,5.37,5.34,5.34,69600.0,4.9591,4.9591,4.9314,4.9314,69600.0
2011-12-28 15:30:00,5.35,5.36,5.35,5.36,31200.0,4.9406,4.9498,4.9406,4.9498,31200.0
2011-12-28 15:40:00,5.37,5.38,5.37,5.38,132000.0,4.9591,4.9683,4.9591,4.9683,132000.0
2011-12-28 15:50:00,5.37,5.37,5.34,5.35,144000.0,4.9591,4.9591,4.9314,4.9406,144000.0
2011-12-29 09:30:00,5.39,5.44,5.39,5.43,141600.0,4.9776,5.0237,4.9776,5.0145,141600.0
2011-12-29 09:40:00,5.43,5.45,5.43,5.44,74400.0,5.0145,5.033,5.0145,5.0237,74400.0
2011-12-29 09:50:00,5.44,5.45,5.44,5.44,14400.0,5.0237,5.033,5.0237,5.0237,14400.0
2011-12-29 10:00:00,5.46,5.48,5.45,5.48,189600.0,5.0422,5.0607,5.033,5.0607,189600.0
2011-12-29 10:10:00,5.46,5.46,5.46,5.46,144000.0,5.0422,5.0422,5.0422,5.0422,144000.0
2011-12-29 10:20:00,5.45,5.47,5.45,5.47,105600.0,5.033,5.0514,5.033,5.0514,105600.0
2011-12-29 10:30:00,5.48,5.48,5.48,5.48,31200.0,5.0607,5.0607,5.0607,5.0607,31200.0
2011-12-29 10:40:00,5.49,5.49,5.48,5.49,31200.0,5.0699,5.0699,5.0607,5.0699,31200.0
2011-12-29 10:50:00,5.49,5.49,5.48,5.48,69600.0,5.0699,5.0699,5.0607,5.0607,69600.0
2011-12-29 11:00:00,5.48,5.48,5.45,5.45,21600.0,5.0607,5.0607,5.033,5.033,21600.0
2011-12-29 11:10:00,5.45,5.45,5.44,5.45,67200.0,5.033,5.033,5.0237,5.033,67200.0
2011-12-29 11:20:00,5.45,5.47,5.45,5.46,26400.0,5.033,5.0514,5.033,5.0422,26400.0
2011-12-29 11:30:00,5.47,5.48,5.47,5.48,31200.0,5.0514,5.0607,5.0514,5.0607,31200.0
2011-12-29 11:40:00,5.49,5.49,5.49,5.49,4800.0,5.0699,5.0699,5.0699,5.0699,4800.0
2011-12-29 11:50:00,5.49,5.51,5.49,5.51,33600.0,5.0699,5.0884,5.0699,5.0884,33600.0
2011-12-29 12:00:00,5.5,5.5,5.49,5.49,19200.0,5.0791,5.0791,5.0699,5.0699,19200.0
2011-12-29 12:10:00,5.49,5.49,5.49,5.49,21600.0,5.0699,5.0699,5.0699,5.0699,21600.0
2011-12-29 12:20:00,5.48,5.49,5.48,5.49,81600.0,5.0607,5.0699,5.0607,5.0699,81600.0
2011-12-29 12:30:00,5.48,5.48,5.48,5.48,24000.0,5.0607,5.0607,5.0607,5.0607,24000.0
2011-12-29 12:40:00,5.48,5.49,5.48,5.49,52800.0,5.0607,5.0699,5.0607,5.0699,52800.0
2011-12-29 12:50:00,5.49,5.5,5.49,5.49,21600.0,5.0699,5.0791,5.0699,5.0699,21600.0
2011-12-29 13:00:00,5.5,5.51,5.5,5.51,62400.0,5.0791,5.0884,5.0791,5.0884,62400.0
2011-12-29 13:10:00,5.5,5.5,5.5,5.5,12000.0,5.0791,5.0791,5.0791,5.0791,12000.0
2011-12-29 13:20:00,5.49,5.5,5.49,5.5,91200.0,5.0699,5.0791,5.0699,5.0791,91200.0
2011-12-29 13:30:00,5.49,5.5,5.49,5.5,45600.0,5.0699,5.0791,5.0699,5.0791,45600.0
2011-12-29 13:40:00,5.5,5.51,5.5,5.5,151200.0,5.0791,5.0884,5.0791,5.0791,151200.0
2011-12-29 13:50:00,5.5,5.51,5.5,5.5,52800.0,5.0791,5.0884,5.0791,5.0791,52800.0
2011-12-29 14:00:00,5.51,5.51,5.5,5.5,64800.0,5.0884,5.0884,5.0791,5.0791,64800.0
2011-12-29 14:10:00,5.51,5.51,5.51,5.51,21600.0,5.0884,5.0884,5.0884,5.0884,21600.0
2011-12-29 14:20:00,5.51,5.51,5.51,5.51,26400.0,5.0884,5.0884,5.0884,5.0884,26400.0
2011-12-29 14:30:00,5.51,5.51,5.5,5.5,12000.0,5.0884,5.0884,5.0791,5.0791,12000.0
2011-12-29 14:40:00,5.5,5.5,5.5,5.5,0.0,5.0791,5.0791,5.0791,5.0791,0.0
2011-12-29 14:50:00,5.5,5.5,5.5,5.5,9600.0,5.0791,5.0791,5.0791,5.0791,9600.0
2011-12-29 15:00:00,5.51,5.51,5.51,5.51,9600.0,5.0884,5.0884,5.0884,5.0884,9600.0
2011-12-29 15:10:00,5.51,5.52,5.51,5.52,324000.0,5.0884,5.0976,5.0884,5.0976,324000.0
2011-12-29 15:20:00,5.52,5.52,5.52,5.52,57600.0,5.0976,5.0976,5.0976,5.0976,57600.0
2011-12-29 15:30:00,5.51,5.53,5.51,5.53,194400.0,5.0884,5.1068,5.0884,5.1068,194400.0
2011-12-29 15:40:00,5.53,5.54,5.52,5.52,120000.0,5.1068,5.1161,5.0976,5.0976,120000.0
2011-12-29 15:50:00,5.52,5.54,5.52,5.53,568800.0,5.0976,5.1161,5.0976,5.1068,568800.0
2011-12-30 09:30:00,5.51,5.52,5.5,5.52,844800.0,5.0884,5.0976,5.0791,5.0976,844800.0
2011-12-30 09:40:00,5.51,5.51,5.5,5.51,134400.0,5.0884,5.0884,5.0791,5.0884,134400.0
2011-12-30 09:50:00,5.51,5.52,5.51,5.52,156000.0,5.0884,5.0976,5.0884,5.0976,156000.0
2011-12-30 10:00:00,5.53,5.54,5.53,5.53,36000.0,5.1068,5.1161,5.1068,5.1068,36000.0
2011-12-30 10:10:00,5.52,5.53,5.51,5.51,151200.0,5.0976,5.1068,5.0884,5.0884,151200.0
2011-12-30 10:20:00,5.52,5.52,5.5,5.51,127200.0,5.0976,5.0976,5.0791,5.0884,127200.0
2011-12-30 10:30:00,5.51,5.51,5.51,5.51,14400.0,5.0884,5.0884,5.0884,5.0884,14400.0
2011-12-30 10:40:00,5.52,5.52,5.5,5.51,36000.0,5.0976,5.0976,5.0791,5.0884,36000.0
2011-12-30 10:50:00,5.52,5.52,5.52,5.52,19200.0,5.0976,5.0976,5.0976,5.0976,19200.0
2011-12-30 11:00:00,5.52,5.52,5.51,5.51,84000.0,5.0976,5.0976,5.0884,5.0884,84000.0
2011-12-30 11:10:00,5.51,5.52,5.51,5.52,72000.0,5.0884,5.0976,5.0884,5.0976,72000.0
2011-12-30 11:20:00,5.52,5.52,5.52,5.52,33600.0,5.0976,5.0976,5.0976,5.0976,33600.0
2011-12-30 11:30:00,5.52,5.52,5.52,5.52,2400.0,5.0976,5.0976,5.0976,5.0976,2400.0
2011-12-30 11:40:00,5.52,5.52,5.52,5.52,26400.0,5.0976,5.0976,5.0976,5.0976,26400.0
2011-12-30 11:50:00,5.52,5.52,5.5,5.5,62400.0,5.0976,5.0976,5.0791,5.0791,62400.0
2011-12-30 12:00:00,5.5,5.5,5.5,5.5,31200.0,5.0791,5.0791,5.0791,5.0791,31200.0
2011-12-30 12:10:00,5.5,5.5,5.49,5.5,52800.0,5.0791,5.0791,5.0699,5.0791,52800.0
2011-12-30 12:20:00,5.49,5.49,5.49,5.49,7200.0,5.0699,5.0699,5.0699,5.0699,7200.0
2011-12-30 12:30:00,5.49,5.49,5.49,5.49,9600.0,5.0699,5.0699,5.0699,5.0699,9600.0
2011-12-30 12:40:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 12:50:00,5.5,5.5,5.49,5.49,16800.0,5.0791,5.0791,5.0699,5.0699,16800.0
2011-12-30 13:00:00,5.49,5.49,5.49,5.49,74400.0,5.0699,5.0699,5.0699,5.0699,74400.0
2011-12-30 13:10:00,5.49,5.5,5.49,5.5,43200.0,5.0699,5.0791,5.0699,5.0791,43200.0
2011-12-30 13:20:00,5.49,5.49,5.49,5.49,2400.0,5.0699,5.0699,5.0699,5.0699,2400.0
2011-12-30 13:30:00,5.49,5.49,5.49,5.49,48000.0,5.0699,5.0699,5.0699,5.0699,48000.0
2011-12-30 13:40:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 13:50:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 14:00:00,5.49,5.49,5.49,5.49,0.0,5.0699,5.0699,5.0699,5.0699,0.0
2011-12-30 14:10:00,5.49,5.49,5.47,5.47,84000.0,5.0699,5.0699,5.0514,5.0514,84000.0
2011-12-30 14:20:00,5.47,5.47,5.45,5.45,141600.0,5.0514,5.0514,5.033,5.033,141600.0
2011-12-30 14:30:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-30 14:40:00,5.46,5.46,5.45,5.45,16800.0,5.0422,5.0422,5.033,5.033,16800.0
2011-12-30 14:50:00,5.45,5.45,5.45,5.45,0.0,5.033,5.033,5.033,5.033,0.0
2011-12-30 15:00:00,5.47,5.47,5.47,5.47,50400.0,5.0514,5.0514,5.0514,5.0514,50400.0
2011-12-30 15:10:00,5.46,5.46,5.46,5.46,43200.0,5.0422,5.0422,5.0422,5.0422,43200.0
2011-12-30 15:20:00,5.48,5.48,5.47,5.47,19200.0,5.0607,5.0607,5.0514,5.0514,19200.0
2011-12-30 15:30:00,5.48,5.48,5.47,5.47,26400.0,5.0607,5.0607,5.0514,5.0514,26400.0
2011-12-30 15:40:00,5.47,5.47,5.47,5.47,91200.0,5.0514,5.0514,5.0514,5.0514,91200.0
2011-12-30 15:50:00,5.47,5.47,5.43,5.43,374400.0,5.0514,5.0514,5.0145,5.0145,374400.0
2012-01-03 09:30:00,5.72,5.76,5.71,5.75,924000.0,5.2823,5.3192,5.2731,5.31,924000.0
2012-01-03 09:40:00,5.76,5.76,5.74,5.74,324000.0,5.3192,5.3192,5.3008,5.3008,324000.0
2012-01-03 09:50:00,5.74,5.76,5.74,5.75,220800.0,5.3008,5.3192,5.3008,5.31,220800.0
2012-01-03 10:00:00,5.75,5.79,5.75,5.79,254400.0,5.31,5.3469,5.31,5.3469,254400.0
2012-01-03 10:10:00,5.79,5.79,5.77,5.77,52800.0,5.3469,5.3469,5.3285,5.3285,52800.0
2012-01-03 10:20:00,5.77,5.77,5.76,5.77,100800.0,5.3285,5.3285,5.3192,5.3285,100800.0
2012-01-03 10:30:00,5.77,5.77,5.77,5.77,14400.0,5.3285,5.3285,5.3285,5.3285,14400.0
2012-01-03 10:40:00,5.76,5.76,5.76,5.76,28800.0,5.3192,5.3192,5.3192,5.3192,28800.0
2012-01-03 10:50:00,5.76,5.77,5.76,5.77,127200.0,5.3192,5.3285,5.3192,5.3285,127200.0
2012-01-03 11:00:00,5.77,5.77,5.76,5.76,86400.0,5.3285,5.3285,5.3192,5.3192,86400.0
2012-01-03 11:10:00,5.75,5.77,5.75,5.77,26400.0,5.31,5.3285,5.31,5.3285,26400.0
2012-01-03 11:20:00,5.76,5.76,5.75,5.75,40800.0,5.3192,5.3192,5.31,5.31,40800.0
2012-01-03 11:30:00,5.76,5.76,5.76,5.76,62400.0,5.3192,5.3192,5.3192,5.3192,62400.0
2012-01-03 11:40:00,5.75,5.75,5.73,5.73,81600.0,5.31,5.31,5.2915,5.2915,81600.0
2012-01-03 11:50:00,5.74,5.75,5.74,5.75,64800.0,5.3008,5.31,5.3008,5.31,64800.0
2012-01-03 12:00:00,5.74,5.74,5.74,5.74,16800.0,5.3008,5.3008,5.3008,5.3008,16800.0
2012-01-03 12:10:00,5.73,5.73,5.72,5.72,55200.0,5.2915,5.2915,5.2823,5.2823,55200.0
2012-01-03 12:20:00,5.74,5.74,5.73,5.73,7200.0,5.3008,5.3008,5.2915,5.2915,7200.0
2012-01-03 12:30:00,5.72,5.72,5.68,5.68,86400.0,5.2823,5.2823,5.2454,5.2454,86400.0
2012-01-03 12:40:00,5.68,5.7,5.68,5.68,108000.0,5.2454,5.2638,5.2454,5.2454,108000.0
2012-01-03 12:50:00,5.67,5.69,5.67,5.68,86400.0,5.2361,5.2546,5.2361,5.2454,86400.0
2012-01-03 13:00:00,5.68,5.69,5.68,5.68,21600.0,5.2454,5.2546,5.2454,5.2454,21600.0
2012-01-03 13:10:00,5.68,5.7,5.68,5.7,91200.0,5.2454,5.2638,5.2454,5.2638,91200.0
2012-01-03 13:20:00,5.7,5.7,5.69,5.69,52800.0,5.2638,5.2638,5.2546,5.2546,52800.0
2012-01-03 13:30:00,5.7,5.7,5.69,5.69,45600.0,5.2638,5.2638,5.2546,5.2546,45600.0
2012-01-03 13:40:00,5.69,5.72,5.69,5.72,72000.0,5.2546,5.2823,5.2546,5.2823,72000.0
2012-01-03 13:50:00,5.72,5.72,5.71,5.71,62400.0,5.2823,5.2823,5.2731,5.2731,62400.0
2012-01-03 14:00:00,5.72,5.73,5.72,5.73,110400.0,5.2823,5.2915,5.2823,5.2915,110400.0
2012-01-03 14:10:00,5.73,5.73,5.71,5.71,7200.0,5.2915,5.2915,5.2731,5.2731,7200.0
2012-01-03 14:20:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-03 14:30:00,5.73,5.74,5.73,5.74,21600.0,5.2915,5.3008,5.2915,5.3008,21600.0
2012-01-03 14:40:00,5.73,5.74,5.73,5.73,81600.0,5.2915,5.3008,5.2915,5.2915,81600.0
2012-01-03 14:50:00,5.74,5.75,5.74,5.75,180000.0,5.3008,5.31,5.3008,5.31,180000.0
2012-01-03 15:00:00,5.74,5.74,5.73,5.73,7200.0,5.3008,5.3008,5.2915,5.2915,7200.0
2012-01-03 15:10:00,5.73,5.74,5.73,5.74,26400.0,5.2915,5.3008,5.2915,5.3008,26400.0
2012-01-03 15:20:00,5.74,5.74,5.7,5.71,79200.0,5.3008,5.3008,5.2638,5.2731,79200.0
2012-01-03 15:30:00,5.71,5.72,5.71,5.71,48000.0,5.2731,5.2823,5.2731,5.2731,48000.0
2012-01-03 15:40:00,5.72,5.74,5.71,5.73,69600.0,5.2823,5.3008,5.2731,5.2915,69600.0
2012-01-03 15:50:00,5.73,5.73,5.67,5.68,192000.0,5.2915,5.2915,5.2361,5.2454,192000.0
2012-01-04 09:30:00,5.63,5.66,5.63,5.66,232800.0,5.1992,5.2269,5.1992,5.2269,232800.0
2012-01-04 09:40:00,5.66,5.67,5.65,5.67,127200.0,5.2269,5.2361,5.2177,5.2361,127200.0
2012-01-04 09:50:00,5.67,5.68,5.67,5.67,31200.0,5.2361,5.2454,5.2361,5.2361,31200.0
2012-01-04 10:00:00,5.68,5.68,5.66,5.66,72000.0,5.2454,5.2454,5.2269,5.2269,72000.0
2012-01-04 10:10:00,5.65,5.65,5.62,5.63,43200.0,5.2177,5.2177,5.19,5.1992,43200.0
2012-01-04 10:20:00,5.63,5.65,5.63,5.63,72000.0,5.1992,5.2177,5.1992,5.1992,72000.0
2012-01-04 10:30:00,5.63,5.63,5.61,5.61,153600.0,5.1992,5.1992,5.1807,5.1807,153600.0
2012-01-04 10:40:00,5.6,5.61,5.6,5.61,69600.0,5.1715,5.1807,5.1715,5.1807,69600.0
2012-01-04 10:50:00,5.63,5.64,5.62,5.63,84000.0,5.1992,5.2084,5.19,5.1992,84000.0
2012-01-04 11:00:00,5.64,5.64,5.64,5.64,9600.0,5.2084,5.2084,5.2084,5.2084,9600.0
2012-01-04 11:10:00,5.64,5.65,5.64,5.65,40800.0,5.2084,5.2177,5.2084,5.2177,40800.0
2012-01-04 11:20:00,5.65,5.66,5.65,5.66,9600.0,5.2177,5.2269,5.2177,5.2269,9600.0
2012-01-04 11:30:00,5.65,5.66,5.65,5.66,50400.0,5.2177,5.2269,5.2177,5.2269,50400.0
2012-01-04 11:40:00,5.67,5.68,5.67,5.68,9600.0,5.2361,5.2454,5.2361,5.2454,9600.0
2012-01-04 11:50:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 12:00:00,5.66,5.69,5.66,5.69,19200.0,5.2269,5.2546,5.2269,5.2546,19200.0
2012-01-04 12:10:00,5.68,5.69,5.68,5.69,62400.0,5.2454,5.2546,5.2454,5.2546,62400.0
2012-01-04 12:20:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-04 12:30:00,5.69,5.69,5.68,5.68,67200.0,5.2546,5.2546,5.2454,5.2454,67200.0
2012-01-04 12:40:00,5.69,5.69,5.68,5.68,14400.0,5.2546,5.2546,5.2454,5.2454,14400.0
2012-01-04 12:50:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-04 13:00:00,5.69,5.69,5.69,5.69,2400.0,5.2546,5.2546,5.2546,5.2546,2400.0
2012-01-04 13:10:00,5.68,5.68,5.67,5.67,45600.0,5.2454,5.2454,5.2361,5.2361,45600.0
2012-01-04 13:20:00,5.67,5.68,5.67,5.68,9600.0,5.2361,5.2454,5.2361,5.2454,9600.0
2012-01-04 13:30:00,5.68,5.68,5.68,5.68,0.0,5.2454,5.2454,5.2454,5.2454,0.0
2012-01-04 13:40:00,5.7,5.71,5.7,5.71,26400.0,5.2638,5.2731,5.2638,5.2731,26400.0
2012-01-04 13:50:00,5.71,5.72,5.71,5.71,69600.0,5.2731,5.2823,5.2731,5.2731,69600.0
2012-01-04 14:00:00,5.71,5.71,5.71,5.71,0.0,5.2731,5.2731,5.2731,5.2731,0.0
2012-01-04 14:10:00,5.7,5.7,5.7,5.7,7200.0,5.2638,5.2638,5.2638,5.2638,7200.0
2012-01-04 14:20:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-04 14:30:00,5.71,5.71,5.71,5.71,7200.0,5.2731,5.2731,5.2731,5.2731,7200.0
2012-01-04 14:40:00,5.71,5.71,5.71,5.71,12000.0,5.2731,5.2731,5.2731,5.2731,12000.0
2012-01-04 14:50:00,5.72,5.72,5.72,5.72,43200.0,5.2823,5.2823,5.2823,5.2823,43200.0
2012-01-04 15:00:00,5.7,5.7,5.7,5.7,9600.0,5.2638,5.2638,5.2638,5.2638,9600.0
2012-01-04 15:10:00,5.7,5.7,5.69,5.69,14400.0,5.2638,5.2638,5.2546,5.2546,14400.0
2012-01-04 15:20:00,5.7,5.7,5.7,5.7,9600.0,5.2638,5.2638,5.2638,5.2638,9600.0
2012-01-04 15:30:00,5.71,5.72,5.71,5.72,28800.0,5.2731,5.2823,5.2731,5.2823,28800.0
2012-01-04 15:40:00,5.73,5.73,5.72,5.72,26400.0,5.2915,5.2915,5.2823,5.2823,26400.0
2012-01-04 15:50:00,5.7,5.72,5.7,5.72,144000.0,5.2638,5.2823,5.2638,5.2823,144000.0
2012-01-05 09:30:00,5.64,5.65,5.61,5.61,429600.0,5.2084,5.2177,5.1807,5.1807,429600.0
2012-01-05 09:40:00,5.61,5.61,5.55,5.57,403200.0,5.1807,5.1807,5.1253,5.1438,403200.0
2012-01-05 09:50:00,5.57,5.59,5.57,5.57,256800.0,5.1438,5.1622,5.1438,5.1438,256800.0
2012-01-05 10:00:00,5.57,5.57,5.53,5.57,189600.0,5.1438,5.1438,5.1068,5.1438,189600.0
2012-01-05 10:10:00,5.56,5.6,5.56,5.6,163200.0,5.1345,5.1715,5.1345,5.1715,163200.0
2012-01-05 10:20:00,5.6,5.62,5.6,5.61,120000.0,5.1715,5.19,5.1715,5.1807,120000.0
2012-01-05 10:30:00,5.6,5.6,5.58,5.58,24000.0,5.1715,5.1715,5.153,5.153,24000.0
2012-01-05 10:40:00,5.58,5.58,5.57,5.57,21600.0,5.153,5.153,5.1438,5.1438,21600.0
2012-01-05 10:50:00,5.56,5.58,5.56,5.58,26400.0,5.1345,5.153,5.1345,5.153,26400.0
2012-01-05 11:00:00,5.57,5.59,5.57,5.58,98400.0,5.1438,5.1622,5.1438,5.153,98400.0
2012-01-05 11:10:00,5.57,5.58,5.57,5.57,12000.0,5.1438,5.153,5.1438,5.1438,12000.0
2012-01-05 11:20:00,5.6,5.64,5.6,5.64,74400.0,5.1715,5.2084,5.1715,5.2084,74400.0
2012-01-05 11:30:00,5.64,5.65,5.64,5.64,117600.0,5.2084,5.2177,5.2084,5.2084,117600.0
2012-01-05 11:40:00,5.65,5.66,5.64,5.66,48000.0,5.2177,5.2269,5.2084,5.2269,48000.0
2012-01-05 11:50:00,5.65,5.65,5.65,5.65,9600.0,5.2177,5.2177,5.2177,5.2177,9600.0
2012-01-05 12:00:00,5.65,5.66,5.65,5.66,40800.0,5.2177,5.2269,5.2177,5.2269,40800.0
2012-01-05 12:10:00,5.66,5.67,5.66,5.67,60000.0,5.2269,5.2361,5.2269,5.2361,60000.0
2012-01-05 12:20:00,5.64,5.66,5.64,5.66,9600.0,5.2084,5.2269,5.2084,5.2269,9600.0
2012-01-05 12:30:00,5.66,5.66,5.66,5.66,0.0,5.2269,5.2269,5.2269,5.2269,0.0
2012-01-05 12:40:00,5.68,5.68,5.68,5.68,48000.0,5.2454,5.2454,5.2454,5.2454,48000.0
2012-01-05 12:50:00,5.68,5.7,5.68,5.7,45600.0,5.2454,5.2638,5.2454,5.2638,45600.0
2012-01-05 13:00:00,5.7,5.7,5.69,5.69,14400.0,5.2638,5.2638,5.2546,5.2546,14400.0
2012-01-05 13:10:00,5.69,5.69,5.69,5.69,0.0,5.2546,5.2546,5.2546,5.2546,0.0
2012-01-05 13:20:00,5.7,5.71,5.7,5.71,33600.0,5.2638,5.2731,5.2638,5.2731,33600.0
2012-01-05 13:30:00,5.71,5.71,5.71,5.71,14400.0,5.2731,5.2731,5.2731,5.2731,14400.0
2012-01-05 13:40:00,5.71,5.74,5.71,5.73,127200.0,5.2731,5.3008,5.2731,5.2915,127200.0
2012-01-05 13:50:00,5.73,5.73,5.73,5.73,2400.0,5.2915,5.2915,5.2915,5.2915,2400.0
2012-01-05 14:00:00,5.72,5.73,5.72,5.72,40800.0,5.2823,5.2915,5.2823,5.2823,40800.0
2012-01-05 14:10:00,5.73,5.73,5.72,5.72,55200.0,5.2915,5.2915,5.2823,5.2823,55200.0
2012-01-05 14:20:00,5.72,5.72,5.7,5.7,81600.0,5.2823,5.2823,5.2638,5.2638,81600.0
2012-01-05 14:30:00,5.7,5.7,5.7,5.7,28800.0,5.2638,5.2638,5.2638,5.2638,28800.0
2012-01-05 14:40:00,5.71,5.71,5.7,5.7,50400.0,5.2731,5.2731,5.2638,5.2638,50400.0
2012-01-05 14:50:00,5.7,5.71,5.7,5.7,55200.0,5.2638,5.2731,5.2638,5.2638,55200.0
2012-01-05 15:00:00,5.69,5.71,5.69,5.71,21600.0,5.2546,5.2731,5.2546,5.2731,21600.0
2012-01-05 15:10:00,5.69,5.71,5.69,5.7,43200.0,5.2546,5.2731,5.2546,5.2638,43200.0
2012-01-05 15:20:00,5.71,5.72,5.71,5.72,45600.0,5.2731,5.2823,5.2731,5.2823,45600.0
2012-01-05 15:30:00,5.7,5.71,5.69,5.7,26400.0,5.2638,5.2731,5.2546,5.2638,26400.0
2012-01-05 15:40:00,5.71,5.73,5.71,5.72,64800.0,5.2731,5.2915,5.2731,5.2823,64800.0
2012-01-05 15:50:00,5.72,5.73,5.71,5.71,180000.0,5.2823,5.2915,5.2731,5.2731,180000.0
2012-01-06 09:30:00,5.73,5.73,5.69,5.69,885600.0,5.2915,5.2915,5.2546,5.2546,885600.0
2012-01-06 09:40:00,5.67,5.67,5.64,5.65,225600.0,5.2361,5.2361,5.2084,5.2177,225600.0
2012-01-06 09:50:00,5.64,5.64,5.6,5.62,88800.0,5.2084,5.2084,5.1715,5.19,88800.0
2012-01-06 10:00:00,5.61,5.64,5.61,5.64,52800.0,5.1807,5.2084,5.1807,5.2084,52800.0
2012-01-06 10:10:00,5.65,5.65,5.64,5.64,76800.0,5.2177,5.2177,5.2084,5.2084,76800.0
2012-01-06 10:20:00,5.64,5.66,5.64,5.65,64800.0,5.2084,5.2269,5.2084,5.2177,64800.0
2012-01-06 10:30:00,5.65,5.66,5.65,5.66,40800.0,5.2177,5.2269,5.2177,5.2269,40800.0
2012-01-06 10:40:00,5.66,5.67,5.66,5.67,33600.0,5.2269,5.2361,5.2269,5.2361,33600.0
2012-01-06 10:50:00,5.66,5.66,5.65,5.65,81600.0,5.2269,5.2269,5.2177,5.2177,81600.0
2012-01-06 11:00:00,5.66,5.68,5.66,5.68,38400.0,5.2269,5.2454,5.2269,5.2454,38400.0
2012-01-06 11:10:00,5.67,5.68,5.67,5.68,21600.0,5.2361,5.2454,5.2361,5.2454,21600.0
2012-01-06 11:20:00,5.68,5.68,5.68,5.68,7200.0,5.2454,5.2454,5.2454,5.2454,7200.0
2012-01-06 11:30:00,5.67,5.7,5.67,5.7,139200.0,5.2361,5.2638,5.2361,5.2638,139200.0
2012-01-06 11:40:00,5.7,5.7,5.7,5.7,52800.0,5.2638,5.2638,5.2638,5.2638,52800.0
2012-01-06 11:50:00,5.7,5.7,5.7,5.7,0.0,5.2638,5.2638,5.2638,5.2638,0.0
2012-01-06 12:00:00,5.68,5.68,5.68,5.68,2400.0,5.2454,5.2454,5.2454,5.2454,2400.0
2012-01-06 12:10:00,5.68,5.69,5.68,5.69,45600.0,5.2454,5.2546,5.2454,5.2546,45600.0
2012-01-06 12:20:00,5.69,5.69,5.69,5.69,4800.0,5.2546,5.2546,5.2546,5.2546,4800.0
2012-01-06 12:30:00,5.7,5.7,5.69,5.69,24000.0,5.2638,5.2638,5.2546,5.2546,24000.0
2012-01-06 12:40:00,5.67,5.67,5.65,5.66,28800.0,5.2361,5.2361,5.2177,5.2269,28800.0
2012-01-06 12:50:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-06 13:00:00,5.66,5.67,5.66,5.67,31200.0,5.2269,5.2361,5.2269,5.2361,31200.0
2012-01-06 13:10:00,5.66,5.66,5.66,5.66,21600.0,5.2269,5.2269,5.2269,5.2269,21600.0
2012-01-06 13:20:00,5.66,5.66,5.66,5.66,16800.0,5.2269,5.2269,5.2269,5.2269,16800.0
2012-01-06 13:30:00,5.66,5.66,5.64,5.64,57600.0,5.2269,5.2269,5.2084,5.2084,57600.0
2012-01-06 13:40:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-06 13:50:00,5.67,5.69,5.67,5.68,52800.0,5.2361,5.2546,5.2361,5.2454,52800.0
2012-01-06 14:00:00,5.68,5.68,5.68,5.68,7200.0,5.2454,5.2454,5.2454,5.2454,7200.0
2012-01-06 14:10:00,5.66,5.67,5.66,5.67,33600.0,5.2269,5.2361,5.2269,5.2361,33600.0
2012-01-06 14:20:00,5.67,5.68,5.67,5.67,31200.0,5.2361,5.2454,5.2361,5.2361,31200.0
2012-01-06 14:30:00,5.68,5.68,5.68,5.68,33600.0,5.2454,5.2454,5.2454,5.2454,33600.0
2012-01-06 14:40:00,5.67,5.67,5.67,5.67,144000.0,5.2361,5.2361,5.2361,5.2361,144000.0
2012-01-06 14:50:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-06 15:00:00,5.66,5.66,5.66,5.66,48000.0,5.2269,5.2269,5.2269,5.2269,48000.0
2012-01-06 15:10:00,5.66,5.66,5.64,5.65,105600.0,5.2269,5.2269,5.2084,5.2177,105600.0
2012-01-06 15:20:00,5.64,5.65,5.64,5.65,26400.0,5.2084,5.2177,5.2084,5.2177,26400.0
2012-01-06 15:30:00,5.65,5.65,5.65,5.65,28800.0,5.2177,5.2177,5.2177,5.2177,28800.0
2012-01-06 15:40:00,5.66,5.66,5.64,5.64,117600.0,5.2269,5.2269,5.2084,5.2084,117600.0
2012-01-06 15:50:00,5.64,5.65,5.63,5.65,292800.0,5.2084,5.2177,5.1992,5.2177,292800.0
2012-01-09 09:30:00,5.69,5.69,5.65,5.66,96000.0,5.2546,5.2546,5.2177,5.2269,96000.0
2012-01-09 09:40:00,5.65,5.65,5.63,5.64,189600.0,5.2177,5.2177,5.1992,5.2084,189600.0
2012-01-09 09:50:00,5.65,5.65,5.65,5.65,81600.0,5.2177,5.2177,5.2177,5.2177,81600.0
2012-01-09 10:00:00,5.63,5.65,5.62,5.64,184800.0,5.1992,5.2177,5.19,5.2084,184800.0
2012-01-09 10:10:00,5.65,5.69,5.65,5.68,45600.0,5.2177,5.2546,5.2177,5.2454,45600.0
2012-01-09 10:20:00,5.68,5.68,5.68,5.68,40800.0,5.2454,5.2454,5.2454,5.2454,40800.0
2012-01-09 10:30:00,5.7,5.7,5.67,5.68,43200.0,5.2638,5.2638,5.2361,5.2454,43200.0
2012-01-09 10:40:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-09 10:50:00,5.65,5.65,5.65,5.65,52800.0,5.2177,5.2177,5.2177,5.2177,52800.0
2012-01-09 11:00:00,5.65,5.65,5.62,5.63,88800.0,5.2177,5.2177,5.19,5.1992,88800.0
2012-01-09 11:10:00,5.62,5.62,5.61,5.62,168000.0,5.19,5.19,5.1807,5.19,168000.0
2012-01-09 11:20:00,5.6,5.63,5.6,5.63,93600.0,5.1715,5.1992,5.1715,5.1992,93600.0
2012-01-09 11:30:00,5.63,5.63,5.62,5.62,16800.0,5.1992,5.1992,5.19,5.19,16800.0
2012-01-09 11:40:00,5.64,5.65,5.64,5.64,38400.0,5.2084,5.2177,5.2084,5.2084,38400.0
2012-01-09 11:50:00,5.65,5.65,5.64,5.64,19200.0,5.2177,5.2177,5.2084,5.2084,19200.0
2012-01-09 12:00:00,5.64,5.65,5.64,5.65,28800.0,5.2084,5.2177,5.2084,5.2177,28800.0
2012-01-09 12:10:00,5.64,5.64,5.64,5.64,2400.0,5.2084,5.2084,5.2084,5.2084,2400.0
2012-01-09 12:20:00,5.65,5.67,5.65,5.67,72000.0,5.2177,5.2361,5.2177,5.2361,72000.0
2012-01-09 12:30:00,5.66,5.67,5.66,5.67,7200.0,5.2269,5.2361,5.2269,5.2361,7200.0
2012-01-09 12:40:00,5.66,5.67,5.66,5.67,14400.0,5.2269,5.2361,5.2269,5.2361,14400.0
2012-01-09 12:50:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:00:00,5.67,5.67,5.66,5.66,4800.0,5.2361,5.2361,5.2269,5.2269,4800.0
2012-01-09 13:10:00,5.67,5.67,5.67,5.67,4800.0,5.2361,5.2361,5.2361,5.2361,4800.0
2012-01-09 13:20:00,5.67,5.67,5.67,5.67,0.0,5.2361,5.2361,5.2361,5.2361,0.0
2012-01-09 13:30:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-09 13:40:00,5.66,5.67,5.66,5.67,4800.0,5.2269,5.2361,5.2269,5.2361,4800.0
2012-01-09 13:50:00,5.67,5.68,5.67,5.68,21600.0,5.2361,5.2454,5.2361,5.2454,21600.0
2012-01-09 14:00:00,5.69,5.69,5.68,5.68,134400.0,5.2546,5.2546,5.2454,5.2454,134400.0
2012-01-09 14:10:00,5.68,5.68,5.68,5.68,36000.0,5.2454,5.2454,5.2454,5.2454,36000.0
2012-01-09 14:20:00,5.68,5.68,5.68,5.68,4800.0,5.2454,5.2454,5.2454,5.2454,4800.0
2012-01-09 14:30:00,5.69,5.7,5.69,5.69,146400.0,5.2546,5.2638,5.2546,5.2546,146400.0
2012-01-09 14:40:00,5.69,5.69,5.68,5.68,24000.0,5.2546,5.2546,5.2454,5.2454,24000.0
2012-01-09 14:50:00,5.67,5.67,5.67,5.67,21600.0,5.2361,5.2361,5.2361,5.2361,21600.0
2012-01-09 15:00:00,5.68,5.69,5.68,5.69,177600.0,5.2454,5.2546,5.2454,5.2546,177600.0
2012-01-09 15:10:00,5.68,5.68,5.67,5.67,19200.0,5.2454,5.2454,5.2361,5.2361,19200.0
2012-01-09 15:20:00,5.67,5.67,5.67,5.67,2400.0,5.2361,5.2361,5.2361,5.2361,2400.0
2012-01-09 15:30:00,5.68,5.68,5.68,5.68,4800.0,5.2454,5.2454,5.2454,5.2454,4800.0
2012-01-09 15:40:00,5.7,5.7,5.68,5.68,9600.0,5.2638,5.2638,5.2454,5.2454,9600.0
2012-01-09 15:50:00,5.68,5.69,5.68,5.68,129600.0,5.2454,5.2546,5.2454,5.2454,129600.0
2012-01-10 09:30:00,5.85,5.85,5.82,5.82,295200.0,5.4024,5.4024,5.3746,5.3746,295200.0
2012-01-10 09:40:00,5.81,5.81,5.8,5.81,88800.0,5.3654,5.3654,5.3562,5.3654,88800.0
2012-01-10 09:50:00,5.82,5.82,5.81,5.82,52800.0,5.3746,5.3746,5.3654,5.3746,52800.0
2012-01-10 10:00:00,5.82,5.86,5.82,5.84,151200.0,5.3746,5.4116,5.3746,5.3931,151200.0
2012-01-10 10:10:00,5.84,5.84,5.83,5.84,67200.0,5.3931,5.3931,5.3839,5.3931,67200.0
2012-01-10 10:20:00,5.83,5.83,5.81,5.82,16800.0,5.3839,5.3839,5.3654,5.3746,16800.0
2012-01-10 10:30:00,5.81,5.82,5.81,5.82,26400.0,5.3654,5.3746,5.3654,5.3746,26400.0
2012-01-10 10:40:00,5.83,5.83,5.82,5.82,7200.0,5.3839,5.3839,5.3746,5.3746,7200.0
2012-01-10 10:50:00,5.81,5.82,5.8,5.82,40800.0,5.3654,5.3746,5.3562,5.3746,40800.0
2012-01-10 11:00:00,5.81,5.81,5.8,5.81,76800.0,5.3654,5.3654,5.3562,5.3654,76800.0
2012-01-10 11:10:00,5.81,5.83,5.81,5.82,110400.0,5.3654,5.3839,5.3654,5.3746,110400.0
2012-01-10 11:20:00,5.83,5.83,5.82,5.83,40800.0,5.3839,5.3839,5.3746,5.3839,40800.0
2012-01-10 11:30:00,5.82,5.82,5.81,5.81,7200.0,5.3746,5.3746,5.3654,5.3654,7200.0
2012-01-10 11:40:00,5.82,5.82,5.82,5.82,19200.0,5.3746,5.3746,5.3746,5.3746,19200.0
2012-01-10 11:50:00,5.81,5.82,5.81,5.81,12000.0,5.3654,5.3746,5.3654,5.3654,12000.0
2012-01-10 12:00:00,5.81,5.81,5.81,5.81,9600.0,5.3654,5.3654,5.3654,5.3654,9600.0
2012-01-10 12:10:00,5.81,5.81,5.8,5.8,33600.0,5.3654,5.3654,5.3562,5.3562,33600.0
2012-01-10 12:20:00,5.8,5.8,5.78,5.78,100800.0,5.3562,5.3562,5.3377,5.3377,100800.0
2012-01-10 12:30:00,5.77,5.77,5.76,5.77,40800.0,5.3285,5.3285,5.3192,5.3285,40800.0
2012-01-10 12:40:00,5.77,5.77,5.77,5.77,40800.0,5.3285,5.3285,5.3285,5.3285,40800.0
2012-01-10 12:50:00,5.77,5.77,5.77,5.77,2400.0,5.3285,5.3285,5.3285,5.3285,2400.0
2012-01-10 13:00:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:10:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 13:20:00,5.77,5.77,5.77,5.77,26400.0,5.3285,5.3285,5.3285,5.3285,26400.0
2012-01-10 13:30:00,5.78,5.79,5.77,5.79,28800.0,5.3377,5.3469,5.3285,5.3469,28800.0
2012-01-10 13:40:00,5.77,5.77,5.77,5.77,7200.0,5.3285,5.3285,5.3285,5.3285,7200.0
2012-01-10 13:50:00,5.77,5.77,5.77,5.77,0.0,5.3285,5.3285,5.3285,5.3285,0.0
2012-01-10 14:00:00,5.78,5.78,5.78,5.78,9600.0,5.3377,5.3377,5.3377,5.3377,9600.0
2012-01-10 14:10:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:20:00,5.78,5.78,5.78,5.78,2400.0,5.3377,5.3377,5.3377,5.3377,2400.0
2012-01-10 14:30:00,5.78,5.78,5.78,5.78,7200.0,5.3377,5.3377,5.3377,5.3377,7200.0
2012-01-10 14:40:00,5.78,5.78,5.78,5.78,0.0,5.3377,5.3377,5.3377,5.3377,0.0
2012-01-10 14:50:00,5.8,5.8,5.79,5.79,33600.0,5.3562,5.3562,5.3469,5.3469,33600.0
2012-01-10 15:00:00,5.8,5.8,5.8,5.8,4800.0,5.3562,5.3562,5.3562,5.3562,4800.0
2012-01-10 15:10:00,5.79,5.79,5.78,5.78,4800.0,5.3469,5.3469,5.3377,5.3377,4800.0
2012-01-10 15:20:00,5.78,5.78,5.78,5.78,4800.0,5.3377,5.3377,5.3377,5.3377,4800.0
2012-01-10 15:30:00,5.78,5.78,5.77,5.77,33600.0,5.3377,5.3377,5.3285,5.3285,33600.0
2012-01-10 15:40:00,5.77,5.78,5.77,5.77,120000.0,5.3285,5.3377,5.3285,5.3285,120000.0
2012-01-10 15:50:00,5.78,5.78,5.77,5.78,244800.0,5.3377,5.3377,5.3285,5.3377,244800.0
2012-01-11 09:30:00,5.73,5.73,5.7,5.71,180000.0,5.2915,5.2915,5.2638,5.2731,180000.0
2012-01-11 09:40:00,5.73,5.74,5.73,5.74,117600.0,5.2915,5.3008,5.2915,5.3008,117600.0
2012-01-11 09:50:00,5.74,5.74,5.7,5.7,57600.0,5.3008,5.3008,5.2638,5.2638,57600.0
2012-01-11 10:00:00,5.69,5.71,5.69,5.71,16800.0,5.2546,5.2731,5.2546,5.2731,16800.0
2012-01-11 10:10:00,5.71,5.72,5.71,5.72,45600.0,5.2731,5.2823,5.2731,5.2823,45600.0
2012-01-11 10:20:00,5.73,5.74,5.73,5.73,160800.0,5.2915,5.3008,5.2915,5.2915,160800.0
2012-01-11 10:30:00,5.73,5.75,5.73,5.75,38400.0,5.2915,5.31,5.2915,5.31,38400.0
2012-01-11 10:40:00,5.76,5.76,5.75,5.75,55200.0,5.3192,5.3192,5.31,5.31,55200.0
2012-01-11 10:50:00,5.75,5.75,5.73,5.73,98400.0,5.31,5.31,5.2915,5.2915,98400.0
2012-01-11 11:00:00,5.73,5.73,5.71,5.71,40800.0,5.2915,5.2915,5.2731,5.2731,40800.0
2012-01-11 11:10:00,5.71,5.71,5.7,5.7,12000.0,5.2731,5.2731,5.2638,5.2638,12000.0
2012-01-11 11:20:00,5.71,5.71,5.7,5.7,9600.0,5.2731,5.2731,5.2638,5.2638,9600.0
2012-01-11 11:30:00,5.7,5.72,5.7,5.72,45600.0,5.2638,5.2823,5.2638,5.2823,45600.0
2012-01-11 11:40:00,5.73,5.74,5.73,5.74,48000.0,5.2915,5.3008,5.2915,5.3008,48000.0
2012-01-11 11:50:00,5.73,5.73,5.72,5.72,36000.0,5.2915,5.2915,5.2823,5.2823,36000.0
2012-01-11 12:00:00,5.74,5.74,5.72,5.72,43200.0,5.3008,5.3008,5.2823,5.2823,43200.0
2012-01-11 12:10:00,5.72,5.73,5.72,5.73,9600.0,5.2823,5.2915,5.2823,5.2915,9600.0
2012-01-11 12:20:00,5.73,5.74,5.72,5.72,88800.0,5.2915,5.3008,5.2823,5.2823,88800.0
2012-01-11 12:30:00,5.73,5.73,5.72,5.72,74400.0,5.2915,5.2915,5.2823,5.2823,74400.0
2012-01-11 12:40:00,5.72,5.73,5.72,5.73,26400.0,5.2823,5.2915,5.2823,5.2915,26400.0
2012-01-11 12:50:00,5.73,5.73,5.72,5.72,52800.0,5.2915,5.2915,5.2823,5.2823,52800.0
2012-01-11 13:00:00,5.73,5.74,5.73,5.74,424800.0,5.2915,5.3008,5.2915,5.3008,424800.0
2012-01-11 13:10:00,5.74,5.74,5.73,5.73,72000.0,5.3008,5.3008,5.2915,5.2915,72000.0
2012-01-11 13:20:00,5.73,5.74,5.73,5.73,50400.0,5.2915,5.3008,5.2915,5.2915,50400.0
2012-01-11 13:30:00,5.74,5.76,5.74,5.75,36000.0,5.3008,5.3192,5.3008,5.31,36000.0
2012-01-11 13:40:00,5.75,5.75,5.75,5.75,81600.0,5.31,5.31,5.31,5.31,81600.0
2012-01-11 13:50:00,5.75,5.75,5.73,5.73,55200.0,5.31,5.31,5.2915,5.2915,55200.0
2012-01-11 14:00:00,5.73,5.73,5.73,5.73,36000.0,5.2915,5.2915,5.2915,5.2915,36000.0
2012-01-11 14:10:00,5.74,5.74,5.74,5.74,4800.0,5.3008,5.3008,5.3008,5.3008,4800.0
2012-01-11 14:20:00,5.73,5.73,5.71,5.72,57600.0,5.2915,5.2915,5.2731,5.2823,57600.0
2012-01-11 14:30:00,5.72,5.72,5.72,5.72,16800.0,5.2823,5.2823,5.2823,5.2823,16800.0
2012-01-11 14:40:00,5.73,5.74,5.73,5.73,124800.0,5.2915,5.3008,5.2915,5.2915,124800.0
2012-01-11 14:50:00,5.73,5.73,5.73,5.73,0.0,5.2915,5.2915,5.2915,5.2915,0.0
2012-01-11 15:00:00,5.73,5.74,5.73,5.74,14400.0,5.2915,5.3008,5.2915,5.3008,14400.0
2012-01-11 15:10:00,5.74,5.74,5.74,5.74,9600.0,5.3008,5.3008,5.3008,5.3008,9600.0
2012-01-11 15:20:00,5.75,5.78,5.75,5.77,62400.0,5.31,5.3377,5.31,5.3285,62400.0
2012-01-11 15:30:00,5.77,5.77,5.77,5.77,21600.0,5.3285,5.3285,5.3285,5.3285,21600.0
2012-01-11 15:40:00,5.78,5.78,5.77,5.77,115200.0,5.3377,5.3377,5.3285,5.3285,115200.0
2012-01-11 15:50:00,5.77,5.77,5.76,5.76,110400.0,5.3285,5.3285,5.3192,5.3192,110400.0
2012-01-12 09:30:00,5.79,5.8,5.77,5.77,566400.0,5.3469,5.3562,5.3285,5.3285,566400.0
2012-01-12 09:40:00,5.76,5.76,5.72,5.74,216000.0,5.3192,5.3192,5.2823,5.3008,216000.0
2012-01-12 09:50:00,5.75,5.76,5.75,5.76,57600.0,5.31,5.3192,5.31,5.3192,57600.0
2012-01-12 10:00:00,5.76,5.76,5.72,5.73,55200.0,5.3192,5.3192,5.2823,5.2915,55200.0
2012-01-12 10:10:00,5.72,5.72,5.7,5.7,48000.0,5.2823,5.2823,5.2638,5.2638,48000.0
2012-01-12 10:20:00,5.71,5.72,5.7,5.71,38400.0,5.2731,5.2823,5.2638,5.2731,38400.0
2012-01-12 10:30:00,5.71,5.72,5.71,5.71,76800.0,5.2731,5.2823,5.2731,5.2731,76800.0
2012-01-12 10:40:00,5.7,5.71,5.67,5.68,206400.0,5.2638,5.2731,5.2361,5.2454,206400.0
2012-01-12 10:50:00,5.69,5.71,5.68,5.7,105600.0,5.2546,5.2731,5.2454,5.2638,105600.0
2012-01-12 11:00:00,5.71,5.72,5.71,5.72,9600.0,5.2731,5.2823,5.2731,5.2823,9600.0
2012-01-12 11:10:00,5.71,5.71,5.71,5.71,21600.0,5.2731,5.2731,5.2731,5.2731,21600.0
2012-01-12 11:20:00,5.7,5.71,5.7,5.71,21600.0,5.2638,5.2731,5.2638,5.2731,21600.0
2012-01-12 11:30:00,5.71,5.72,5.71,5.72,50400.0,5.2731,5.2823,5.2731,5.2823,50400.0
2012-01-12 11:40:00,5.72,5.72,5.72,5.72,14400.0,5.2823,5.2823,5.2823,5.2823,14400.0
2012-01-12 11:50:00,5.71,5.72,5.71,5.72,4800.0,5.2731,5.2823,5.2731,5.2823,4800.0
2012-01-12 12:00:00,5.72,5.73,5.72,5.73,4800.0,5.2823,5.2915,5.2823,5.2915,4800.0
2012-01-12 12:10:00,5.72,5.73,5.72,5.73,52800.0,5.2823,5.2915,5.2823,5.2915,52800.0
2012-01-12 12:20:00,5.73,5.73,5.73,5.73,43200.0,5.2915,5.2915,5.2915,5.2915,43200.0
2012-01-12 12:30:00,5.74,5.74,5.74,5.74,7200.0,5.3008,5.3008,5.3008,5.3008,7200.0
2012-01-12 12:40:00,5.74,5.74,5.73,5.73,14400.0,5.3008,5.3008,5.2915,5.2915,14400.0
2012-01-12 12:50:00,5.74,5.76,5.74,5.76,57600.0,5.3008,5.3192,5.3008,5.3192,57600.0
2012-01-12 13:00:00,5.76,5.77,5.76,5.76,96000.0,5.3192,5.3285,5.3192,5.3192,96000.0
2012-01-12 13:10:00,5.77,5.77,5.76,5.76,9600.0,5.3285,5.3285,5.3192,5.3192,9600.0
2012-01-12 13:20:00,5.76,5.77,5.76,5.76,52800.0,5.3192,5.3285,5.3192,5.3192,52800.0
2012-01-12 13:30:00,5.76,5.76,5.74,5.74,43200.0,5.3192,5.3192,5.3008,5.3008,43200.0
2012-01-12 13:40:00,5.74,5.75,5.74,5.75,7200.0,5.3008,5.31,5.3008,5.31,7200.0
2012-01-12 13:50:00,5.75,5.76,5.75,5.76,12000.0,5.31,5.3192,5.31,5.3192,12000.0
2012-01-12 14:00:00,5.76,5.76,5.76,5.76,9600.0,5.3192,5.3192,5.3192,5.3192,9600.0
2012-01-12 14:10:00,5.75,5.75,5.75,5.75,7200.0,5.31,5.31,5.31,5.31,7200.0
2012-01-12 14:20:00,5.76,5.76,5.76,5.76,4800.0,5.3192,5.3192,5.3192,5.3192,4800.0
2012-01-12 14:30:00,5.75,5.79,5.75,5.78,127200.0,5.31,5.3469,5.31,5.3377,127200.0
2012-01-12 14:40:00,5.79,5.79,5.77,5.77,12000.0,5.3469,5.3469,5.3285,5.3285,12000.0
2012-01-12 14:50:00,5.78,5.78,5.78,5.78,124800.0,5.3377,5.3377,5.3377,5.3377,124800.0
2012-01-12 15:00:00,5.78,5.78,5.77,5.77,9600.0,5.3377,5.3377,5.3285,5.3285,9600.0
2012-01-12 15:10:00,5.78,5.79,5.78,5.79,96000.0,5.3377,5.3469,5.3377,5.3469,96000.0
2012-01-12 15:20:00,5.79,5.79,5.79,5.79,36000.0,5.3469,5.3469,5.3469,5.3469,36000.0
2012-01-12 15:30:00,5.79,5.79,5.79,5.79,19200.0,5.3469,5.3469,5.3469,5.3469,19200.0
2012-01-12 15:40:00,5.79,5.81,5.79,5.81,300000.0,5.3469,5.3654,5.3469,5.3654,300000.0
2012-01-12 15:50:00,5.81,5.81,5.79,5.79,364800.0,5.3654,5.3654,5.3469,5.3469,364800.0
2012-01-13 09:30:00,5.68,5.68,5.64,5.66,321600.0,5.2454,5.2454,5.2084,5.2269,321600.0
2012-01-13 09:40:00,5.67,5.67,5.61,5.66,391200.0,5.2361,5.2361,5.1807,5.2269,391200.0
2012-01-13 09:50:00,5.65,5.68,5.64,5.65,340800.0,5.2177,5.2454,5.2084,5.2177,340800.0
2012-01-13 10:00:00,5.65,5.66,5.62,5.62,244800.0,5.2177,5.2269,5.19,5.19,244800.0
2012-01-13 10:10:00,5.62,5.62,5.59,5.59,199200.0,5.19,5.19,5.1622,5.1622,199200.0
2012-01-13 10:20:00,5.59,5.61,5.57,5.61,252000.0,5.1622,5.1807,5.1438,5.1807,252000.0
2012-01-13 10:30:00,5.6,5.61,5.6,5.6,36000.0,5.1715,5.1807,5.1715,5.1715,36000.0
2012-01-13 10:40:00,5.6,5.62,5.6,5.62,52800.0,5.1715,5.19,5.1715,5.19,52800.0
2012-01-13 10:50:00,5.61,5.63,5.61,5.63,14400.0,5.1807,5.1992,5.1807,5.1992,14400.0
2012-01-13 11:00:00,5.63,5.66,5.63,5.65,163200.0,5.1992,5.2269,5.1992,5.2177,163200.0
2012-01-13 11:10:00,5.66,5.67,5.65,5.66,105600.0,5.2269,5.2361,5.2177,5.2269,105600.0
2012-01-13 11:20:00,5.66,5.67,5.66,5.66,98400.0,5.2269,5.2361,5.2269,5.2269,98400.0
2012-01-13 11:30:00,5.67,5.68,5.67,5.68,57600.0,5.2361,5.2454,5.2361,5.2454,57600.0
2012-01-13 11:40:00,5.67,5.67,5.67,5.67,38400.0,5.2361,5.2361,5.2361,5.2361,38400.0
2012-01-13 11:50:00,5.67,5.69,5.67,5.67,40800.0,5.2361,5.2546,5.2361,5.2361,40800.0
2012-01-13 12:00:00,5.66,5.66,5.65,5.66,69600.0,5.2269,5.2269,5.2177,5.2269,69600.0
2012-01-13 12:10:00,5.65,5.65,5.65,5.65,45600.0,5.2177,5.2177,5.2177,5.2177,45600.0
2012-01-13 12:20:00,5.65,5.65,5.64,5.64,21600.0,5.2177,5.2177,5.2084,5.2084,21600.0
2012-01-13 12:30:00,5.64,5.64,5.63,5.63,14400.0,5.2084,5.2084,5.1992,5.1992,14400.0
2012-01-13 12:40:00,5.64,5.64,5.64,5.64,9600.0,5.2084,5.2084,5.2084,5.2084,9600.0
2012-01-13 12:50:00,5.64,5.65,5.64,5.65,19200.0,5.2084,5.2177,5.2084,5.2177,19200.0
2012-01-13 13:00:00,5.64,5.64,5.62,5.63,45600.0,5.2084,5.2084,5.19,5.1992,45600.0
2012-01-13 13:10:00,5.61,5.61,5.61,5.61,4800.0,5.1807,5.1807,5.1807,5.1807,4800.0
2012-01-13 13:20:00,5.62,5.62,5.62,5.62,4800.0,5.19,5.19,5.19,5.19,4800.0
2012-01-13 13:30:00,5.62,5.62,5.62,5.62,0.0,5.19,5.19,5.19,5.19,0.0
2012-01-13 13:40:00,5.62,5.64,5.62,5.64,153600.0,5.19,5.2084,5.19,5.2084,153600.0
2012-01-13 13:50:00,5.64,5.66,5.64,5.66,57600.0,5.2084,5.2269,5.2084,5.2269,57600.0
2012-01-13 14:00:00,5.65,5.65,5.65,5.65,9600.0,5.2177,5.2177,5.2177,5.2177,9600.0
2012-01-13 14:10:00,5.65,5.65,5.65,5.65,0.0,5.2177,5.2177,5.2177,5.2177,0.0
2012-01-13 14:20:00,5.67,5.67,5.66,5.67,24000.0,5.2361,5.2361,5.2269,5.2361,24000.0
2012-01-13 14:30:00,5.67,5.67,5.67,5.67,33600.0,5.2361,5.2361,5.2361,5.2361,33600.0
2012-01-13 14:40:00,5.66,5.67,5.66,5.67,38400.0,5.2269,5.2361,5.2269,5.2361,38400.0
2012-01-13 14:50:00,5.67,5.68,5.66,5.68,19200.0,5.2361,5.2454,5.2269,5.2454,19200.0
2012-01-13 15:00:00,5.68,5.71,5.68,5.71,38400.0,5.2454,5.2731,5.2454,5.2731,38400.0
2012-01-13 15:10:00,5.71,5.71,5.7,5.71,55200.0,5.2731,5.2731,5.2638,5.2731,55200.0
2012-01-13 15:20:00,5.69,5.71,5.69,5.71,69600.0,5.2546,5.2731,5.2546,5.2731,69600.0
2012-01-13 15:30:00,5.71,5.73,5.71,5.71,292800.0,5.2731,5.2915,5.2731,5.2731,292800.0
2012-01-13 15:40:00,5.72,5.72,5.71,5.72,237600.0,5.2823,5.2823,5.2731,5.2823,237600.0
2012-01-13 15:50:00,5.72,5.73,5.7,5.73,112800.0,5.2823,5.2915,5.2638,5.2915,112800.0
2012-01-17 09:30:00,5.86,5.89,5.85,5.89,504000.0,5.4116,5.4393,5.4024,5.4393,504000.0
2012-01-17 09:40:00,5.89,5.93,5.88,5.93,300000.0,5.4393,5.4762,5.4301,5.4762,300000.0
2012-01-17 09:50:00,5.92,5.92,5.9,5.9,74400.0,5.467,5.467,5.4485,5.4485,74400.0
2012-01-17 10:00:00,5.9,5.9,5.87,5.88,199200.0,5.4485,5.4485,5.4208,5.4301,199200.0
2012-01-17 10:10:00,5.88,5.88,5.87,5.87,40800.0,5.4301,5.4301,5.4208,5.4208,40800.0
2012-01-17 10:20:00,5.9,5.9,5.9,5.9,36000.0,5.4485,5.4485,5.4485,5.4485,36000.0
2012-01-17 10:30:00,5.89,5.9,5.89,5.9,84000.0,5.4393,5.4485,5.4393,5.4485,84000.0
2012-01-17 10:40:00,5.88,5.89,5.88,5.88,74400.0,5.4301,5.4393,5.4301,5.4301,74400.0
2012-01-17 10:50:00,5.87,5.88,5.87,5.88,19200.0,5.4208,5.4301,5.4208,5.4301,19200.0
2012-01-17 11:00:00,5.89,5.89,5.88,5.88,16800.0,5.4393,5.4393,5.4301,5.4301,16800.0
2012-01-17 11:10:00,5.9,5.9,5.89,5.9,26400.0,5.4485,5.4485,5.4393,5.4485,26400.0
2012-01-17 11:20:00,5.89,5.89,5.88,5.89,26400.0,5.4393,5.4393,5.4301,5.4393,26400.0
2012-01-17 11:30:00,5.89,5.9,5.89,5.9,60000.0,5.4393,5.4485,5.4393,5.4485,60000.0
2012-01-17 11:40:00,5.89,5.89,5.89,5.89,36000.0,5.4393,5.4393,5.4393,5.4393,36000.0
2012-01-17 11:50:00,5.89,5.89,5.89,5.89,7200.0,5.4393,5.4393,5.4393,5.4393,7200.0
2012-01-17 12:00:00,5.89,5.89,5.88,5.88,12000.0,5.4393,5.4393,5.4301,5.4301,12000.0
2012-01-17 12:10:00,5.89,5.9,5.89,5.9,55200.0,5.4393,5.4485,5.4393,5.4485,55200.0
2012-01-17 12:20:00,5.9,5.9,5.9,5.9,14400.0,5.4485,5.4485,5.4485,5.4485,14400.0
2012-01-17 12:30:00,5.89,5.89,5.87,5.87,33600.0,5.4393,5.4393,5.4208,5.4208,33600.0
2012-01-17 12:40:00,5.86,5.87,5.86,5.86,9600.0,5.4116,5.4208,5.4116,5.4116,9600.0
2012-01-17 12:50:00,5.86,5.87,5.86,5.87,52800.0,5.4116,5.4208,5.4116,5.4208,52800.0
2012-01-17 13:00:00,5.87,5.87,5.87,5.87,12000.0,5.4208,5.4208,5.4208,5.4208,12000.0
2012-01-17 13:10:00,5.88,5.88,5.87,5.87,7200.0,5.4301,5.4301,5.4208,5.4208,7200.0
2012-01-17 13:20:00,5.87,5.87,5.87,5.87,0.0,5.4208,5.4208,5.4208,5.4208,0.0
2012-01-17 13:30:00,5.85,5.85,5.85,5.85,7200.0,5.4024,5.4024,5.4024,5.4024,7200.0
2012-01-17 13:40:00,5.86,5.86,5.85,5.85,7200.0,5.4116,5.4116,5.4024,5.4024,7200.0
2012-01-17 13:50:00,5.87,5.87,5.87,5.87,2400.0,5.4208,5.4208,5.4208,5.4208,2400.0
2012-01-17 14:00:00,5.86,5.86,5.86,5.86,2400.0,5.4116,5.4116,5.4116,5.4116,2400.0
2012-01-17 14:10:00,5.86,5.86,5.86,5.86,7200.0,5.4116,5.4116,5.4116,5.4116,7200.0
2012-01-17 14:20:00,5.86,5.86,5.86,5.86,43200.0,5.4116,5.4116,5.4116,5.4116,43200.0
2012-01-17 14:30:00,5.84,5.84,5.83,5.83,144000.0,5.3931,5.3931,5.3839,5.3839,144000.0
2012-01-17 14:40:00,5.83,5.83,5.82,5.82,105600.0,5.3839,5.3839,5.3746,5.3746,105600.0
2012-01-17 14:50:00,5.81,5.82,5.81,5.82,40800.0,5.3654,5.3746,5.3654,5.3746,40800.0
2012-01-17 15:00:00,5.81,5.82,5.79,5.79,52800.0,5.3654,5.3746,5.3469,5.3469,52800.0
2012-01-17 15:10:00,5.79,5.79,5.79,5.79,62400.0,5.3469,5.3469,5.3469,5.3469,62400.0
2012-01-17 15:20:00,5.79,5.81,5.79,5.81,52800.0,5.3469,5.3654,5.3469,5.3654,52800.0
2012-01-17 15:30:00,5.81,5.81,5.8,5.81,14400.0,5.3654,5.3654,5.3562,5.3654,14400.0
2012-01-17 15:40:00,5.81,5.81,5.81,5.81,16800.0,5.3654,5.3654,5.3654,5.3654,16800.0
2012-01-17 15:50:00,5.81,5.82,5.8,5.8,127200.0,5.3654,5.3746,5.3562,5.3562,127200.0
2012-01-18 09:30:00,5.79,5.8,5.78,5.8,103200.0,5.3469,5.3562,5.3377,5.3562,103200.0
2012-01-18 09:40:00,5.81,5.84,5.81,5.83,69600.0,5.3654,5.3931,5.3654,5.3839,69600.0
2012-01-18 09:50:00,5.84,5.88,5.84,5.86,177600.0,5.3931,5.4301,5.3931,5.4116,177600.0
2012-01-18 10:00:00,5.87,5.88,5.87,5.87,211200.0,5.4208,5.4301,5.4208,5.4208,211200.0
2012-01-18 10:10:00,5.88,5.9,5.87,5.89,36000.0,5.4301,5.4485,5.4208,5.4393,36000.0
2012-01-18 10:20:00,5.89,5.92,5.89,5.91,48000.0,5.4393,5.467,5.4393,5.4578,48000.0
2012-01-18 10:30:00,5.91,5.92,5.91,5.91,36000.0,5.4578,5.467,5.4578,5.4578,36000.0
2012-01-18 10:40:00,5.91,5.91,5.89,5.89,81600.0,5.4578,5.4578,5.4393,5.4393,81600.0
2012-01-18 10:50:00,5.89,5.91,5.89,5.91,19200.0,5.4393,5.4578,5.4393,5.4578,19200.0
2012-01-18 11:00:00,5.91,5.91,5.89,5.9,28800.0,5.4578,5.4578,5.4393,5.4485,28800.0
2012-01-18 11:10:00,5.9,5.91,5.89,5.89,55200.0,5.4485,5.4578,5.4393,5.4393,55200.0
2012-01-18 11:20:00,5.88,5.89,5.88,5.89,31200.0,5.4301,5.4393,5.4301,5.4393,31200.0
2012-01-18 11:30:00,5.89,5.9,5.87,5.88,62400.0,5.4393,5.4485,5.4208,5.4301,62400.0
2012-01-18 11:40:00,5.88,5.88,5.88,5.88,24000.0,5.4301,5.4301,5.4301,5.4301,24000.0
2012-01-18 11:50:00,5.87,5.88,5.87,5.88,31200.0,5.4208,5.4301,5.4208,5.4301,31200.0
2012-01-18 12:00:00,5.88,5.88,5.88,5.88,19200.0,5.4301,5.4301,5.4301,5.4301,19200.0
2012-01-18 12:10:00,5.89,5.89,5.89,5.89,2400.0,5.4393,5.4393,5.4393,5.4393,2400.0
2012-01-18 12:20:00,5.9,5.92,5.9,5.92,28800.0,5.4485,5.467,5.4485,5.467,28800.0
2012-01-18 12:30:00,5.92,5.92,5.91,5.92,26400.0,5.467,5.467,5.4578,5.467,26400.0
2012-01-18 12:40:00,5.92,5.93,5.92,5.93,24000.0,5.467,5.4762,5.467,5.4762,24000.0
2012-01-18 12:50:00,5.93,5.93,5.93,5.93,62400.0,5.4762,5.4762,5.4762,5.4762,62400.0
2012-01-18 13:00:00,5.93,5.93,5.91,5.91,14400.0,5.4762,5.4762,5.4578,5.4578,14400.0
2012-01-18 13:10:00,5.92,5.92,5.92,5.92,14400.0,5.467,5.467,5.467,5.467,14400.0
2012-01-18 13:20:00,5.92,5.92,5.92,5.92,4800.0,5.467,5.467,5.467,5.467,4800.0
2012-01-18 13:30:00,5.93,5.93,5.93,5.93,60000.0,5.4762,5.4762,5.4762,5.4762,60000.0
2012-01-18 13:40:00,5.92,5.92,5.92,5.92,4800.0,5.467,5.467,5.467,5.467,4800.0
2012-01-18 13:50:00,5.91,5.91,5.9,5.9,28800.0,5.4578,5.4578,5.4485,5.4485,28800.0
2012-01-18 14:00:00,5.91,5.91,5.91,5.91,12000.0,5.4578,5.4578,5.4578,5.4578,12000.0
2012-01-18 14:10:00,5.92,5.92,5.92,5.92,9600.0,5.467,5.467,5.467,5.467,9600.0
2012-01-18 14:20:00,5.92,5.93,5.91,5.93,33600.0,5.467,5.4762,5.4578,5.4762,33600.0
2012-01-18 14:30:00,5.93,5.93,5.91,5.91,129600.0,5.4762,5.4762,5.4578,5.4578,129600.0
2012-01-18 14:40:00,5.91,5.92,5.91,5.92,26400.0,5.4578,5.467,5.4578,5.467,26400.0
2012-01-18 14:50:00,5.92,5.92,5.92,5.92,48000.0,5.467,5.467,5.467,5.467,48000.0
2012-01-18 15:00:00,5.92,5.93,5.92,5.92,36000.0,5.467,5.4762,5.467,5.467,36000.0
2012-01-18 15:10:00,5.94,5.95,5.94,5.94,182400.0,5.4855,5.4947,5.4855,5.4855,182400.0
2012-01-18 15:20:00,5.95,5.95,5.94,5.95,43200.0,5.4947,5.4947,5.4855,5.4947,43200.0
2012-01-18 15:30:00,5.94,5.94,5.93,5.93,7200.0,5.4855,5.4855,5.4762,5.4762,7200.0
2012-01-18 15:40:00,5.94,5.94,5.92,5.93,139200.0,5.4855,5.4855,5.467,5.4762,139200.0
2012-01-18 15:50:00,5.93,5.95,5.93,5.95,230400.0,5.4762,5.4947,5.4762,5.4947,230400.0
2012-01-19 09:30:00,6.0,6.0,5.96,5.97,408000.0,5.5409,5.5409,5.5039,5.5132,408000.0
2012-01-19 09:40:00,5.97,5.98,5.97,5.98,69600.0,5.5132,5.5224,5.5132,5.5224,69600.0
2012-01-19 09:50:00,5.97,5.98,5.97,5.98,88800.0,5.5132,5.5224,5.5132,5.5224,88800.0
2012-01-19 10:00:00,5.97,5.97,5.94,5.94,110400.0,5.5132,5.5132,5.4855,5.4855,110400.0
2012-01-19 10:10:00,5.95,5.97,5.94,5.97,67200.0,5.4947,5.5132,5.4855,5.5132,67200.0
2012-01-19 10:20:00,5.96,5.97,5.96,5.97,40800.0,5.5039,5.5132,5.5039,5.5132,40800.0
2012-01-19 10:30:00,5.97,5.97,5.97,5.97,9600.0,5.5132,5.5132,5.5132,5.5132,9600.0
2012-01-19 10:40:00,5.98,5.99,5.98,5.99,43200.0,5.5224,5.5316,5.5224,5.5316,43200.0
2012-01-19 10:50:00,5.99,5.99,5.98,5.98,60000.0,5.5316,5.5316,5.5224,5.5224,60000.0
2012-01-19 11:00:00,5.98,5.99,5.98,5.99,16800.0,5.5224,5.5316,5.5224,5.5316,16800.0
2012-01-19 11:10:00,5.98,5.98,5.98,5.98,7200.0,5.5224,5.5224,5.5224,5.5224,7200.0
2012-01-19 11:20:00,5.99,6.0,5.99,5.99,43200.0,5.5316,5.5409,5.5316,5.5316,43200.0
2012-01-19 11:30:00,5.99,6.0,5.99,6.0,28800.0,5.5316,5.5409,5.5316,5.5409,28800.0
2012-01-19 11:40:00,5.99,6.0,5.99,5.99,28800.0,5.5316,5.5409,5.5316,5.5316,28800.0
2012-01-19 11:50:00,5.99,5.99,5.99,5.99,26400.0,5.5316,5.5316,5.5316,5.5316,26400.0
2012-01-19 12:00:00,6.0,6.0,5.99,5.99,19200.0,5.5409,5.5409,5.5316,5.5316,19200.0
2012-01-19 12:10:00,6.0,6.0,5.99,5.99,16800.0,5.5409,5.5409,5.5316,5.5316,16800.0
2012-01-19 12:20:00,5.98,5.98,5.98,5.98,2400.0,5.5224,5.5224,5.5224,5.5224,2400.0
2012-01-19 12:30:00,5.97,5.97,5.97,5.97,4800.0,5.5132,5.5132,5.5132,5.5132,4800.0
2012-01-19 12:40:00,5.97,5.97,5.97,5.97,2400.0,5.5132,5.5132,5.5132,5.5132,2400.0
2012-01-19 12:50:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-19 13:00:00,5.98,6.0,5.98,6.0,45600.0,5.5224,5.5409,5.5224,5.5409,45600.0
2012-01-19 13:10:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 13:20:00,6.0,6.0,6.0,6.0,16800.0,5.5409,5.5409,5.5409,5.5409,16800.0
2012-01-19 13:30:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 13:40:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-19 13:50:00,6.0,6.0,6.0,6.0,26400.0,5.5409,5.5409,5.5409,5.5409,26400.0
2012-01-19 14:00:00,5.99,6.01,5.99,6.0,139200.0,5.5316,5.5501,5.5316,5.5409,139200.0
2012-01-19 14:10:00,6.01,6.01,6.01,6.01,31200.0,5.5501,5.5501,5.5501,5.5501,31200.0
2012-01-19 14:20:00,6.0,6.01,6.0,6.0,36000.0,5.5409,5.5501,5.5409,5.5409,36000.0
2012-01-19 14:30:00,5.99,5.99,5.98,5.98,24000.0,5.5316,5.5316,5.5224,5.5224,24000.0
2012-01-19 14:40:00,5.98,5.98,5.98,5.98,24000.0,5.5224,5.5224,5.5224,5.5224,24000.0
2012-01-19 14:50:00,5.98,5.98,5.98,5.98,4800.0,5.5224,5.5224,5.5224,5.5224,4800.0
2012-01-19 15:00:00,5.97,6.0,5.97,6.0,84000.0,5.5132,5.5409,5.5132,5.5409,84000.0
2012-01-19 15:10:00,6.0,6.0,5.99,6.0,100800.0,5.5409,5.5409,5.5316,5.5409,100800.0
2012-01-19 15:20:00,6.0,6.02,6.0,6.01,127200.0,5.5409,5.5593,5.5409,5.5501,127200.0
2012-01-19 15:30:00,6.01,6.01,6.01,6.01,2400.0,5.5501,5.5501,5.5501,5.5501,2400.0
2012-01-19 15:40:00,6.01,6.01,6.0,6.0,19200.0,5.5501,5.5501,5.5409,5.5409,19200.0
2012-01-19 15:50:00,6.0,6.02,5.99,6.02,261600.0,5.5409,5.5593,5.5316,5.5593,261600.0
2012-01-20 09:30:00,6.02,6.03,6.02,6.02,223200.0,5.5593,5.5686,5.5593,5.5593,223200.0
2012-01-20 09:40:00,6.04,6.07,6.04,6.07,249600.0,5.5778,5.6055,5.5778,5.6055,249600.0
2012-01-20 09:50:00,6.07,6.08,6.06,6.07,67200.0,5.6055,5.6148,5.5963,5.6055,67200.0
2012-01-20 10:00:00,6.07,6.07,6.05,6.07,86400.0,5.6055,5.6055,5.587,5.6055,86400.0
2012-01-20 10:10:00,6.07,6.08,6.07,6.08,84000.0,5.6055,5.6148,5.6055,5.6148,84000.0
2012-01-20 10:20:00,6.08,6.11,6.08,6.11,50400.0,5.6148,5.6425,5.6148,5.6425,50400.0
2012-01-20 10:30:00,6.11,6.11,6.11,6.11,24000.0,5.6425,5.6425,5.6425,5.6425,24000.0
2012-01-20 10:40:00,6.1,6.1,6.09,6.1,81600.0,5.6332,5.6332,5.624,5.6332,81600.0
2012-01-20 10:50:00,6.09,6.1,6.09,6.1,9600.0,5.624,5.6332,5.624,5.6332,9600.0
2012-01-20 11:00:00,6.09,6.09,6.08,6.08,21600.0,5.624,5.624,5.6148,5.6148,21600.0
2012-01-20 11:10:00,6.07,6.08,6.07,6.08,7200.0,5.6055,5.6148,5.6055,5.6148,7200.0
2012-01-20 11:20:00,6.09,6.09,6.08,6.08,31200.0,5.624,5.624,5.6148,5.6148,31200.0
2012-01-20 11:30:00,6.08,6.08,6.07,6.07,98400.0,5.6148,5.6148,5.6055,5.6055,98400.0
2012-01-20 11:40:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 11:50:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-20 12:00:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-20 12:10:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-20 12:20:00,6.1,6.1,6.1,6.1,16800.0,5.6332,5.6332,5.6332,5.6332,16800.0
2012-01-20 12:30:00,6.1,6.1,6.1,6.1,12000.0,5.6332,5.6332,5.6332,5.6332,12000.0
2012-01-20 12:40:00,6.11,6.11,6.11,6.11,16800.0,5.6425,5.6425,5.6425,5.6425,16800.0
2012-01-20 12:50:00,6.1,6.11,6.1,6.1,31200.0,5.6332,5.6425,5.6332,5.6332,31200.0
2012-01-20 13:00:00,6.1,6.11,6.1,6.11,31200.0,5.6332,5.6425,5.6332,5.6425,31200.0
2012-01-20 13:10:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-01-20 13:20:00,6.11,6.12,6.11,6.12,33600.0,5.6425,5.6517,5.6425,5.6517,33600.0
2012-01-20 13:30:00,6.12,6.12,6.12,6.12,2400.0,5.6517,5.6517,5.6517,5.6517,2400.0
2012-01-20 13:40:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-20 13:50:00,6.11,6.11,6.11,6.11,48000.0,5.6425,5.6425,5.6425,5.6425,48000.0
2012-01-20 14:00:00,6.11,6.11,6.11,6.11,31200.0,5.6425,5.6425,5.6425,5.6425,31200.0
2012-01-20 14:10:00,6.1,6.1,6.1,6.1,9600.0,5.6332,5.6332,5.6332,5.6332,9600.0
2012-01-20 14:20:00,6.1,6.1,6.09,6.09,9600.0,5.6332,5.6332,5.624,5.624,9600.0
2012-01-20 14:30:00,6.09,6.09,6.09,6.09,24000.0,5.624,5.624,5.624,5.624,24000.0
2012-01-20 14:40:00,6.09,6.09,6.09,6.09,0.0,5.624,5.624,5.624,5.624,0.0
2012-01-20 14:50:00,6.1,6.1,6.1,6.1,21600.0,5.6332,5.6332,5.6332,5.6332,21600.0
2012-01-20 15:00:00,6.11,6.12,6.11,6.12,98400.0,5.6425,5.6517,5.6425,5.6517,98400.0
2012-01-20 15:10:00,6.12,6.12,6.12,6.12,26400.0,5.6517,5.6517,5.6517,5.6517,26400.0
2012-01-20 15:20:00,6.12,6.12,6.12,6.12,33600.0,5.6517,5.6517,5.6517,5.6517,33600.0
2012-01-20 15:30:00,6.12,6.12,6.11,6.11,14400.0,5.6517,5.6517,5.6425,5.6425,14400.0
2012-01-20 15:40:00,6.12,6.15,6.12,6.14,93600.0,5.6517,5.6794,5.6517,5.6702,93600.0
2012-01-20 15:50:00,6.14,6.15,6.14,6.15,208800.0,5.6702,5.6794,5.6702,5.6794,208800.0
2012-01-23 09:30:00,6.15,6.17,6.14,6.16,115200.0,5.6794,5.6979,5.6702,5.6886,115200.0
2012-01-23 09:40:00,6.16,6.19,6.15,6.17,122400.0,5.6886,5.7163,5.6794,5.6979,122400.0
2012-01-23 09:50:00,6.17,6.21,6.17,6.2,76800.0,5.6979,5.7348,5.6979,5.7256,76800.0
2012-01-23 10:00:00,6.2,6.21,6.2,6.2,136800.0,5.7256,5.7348,5.7256,5.7256,136800.0
2012-01-23 10:10:00,6.2,6.21,6.2,6.21,69600.0,5.7256,5.7348,5.7256,5.7348,69600.0
2012-01-23 10:20:00,6.2,6.2,6.19,6.19,14400.0,5.7256,5.7256,5.7163,5.7163,14400.0
2012-01-23 10:30:00,6.19,6.2,6.19,6.2,16800.0,5.7163,5.7256,5.7163,5.7256,16800.0
2012-01-23 10:40:00,6.19,6.19,6.18,6.19,28800.0,5.7163,5.7163,5.7071,5.7163,28800.0
2012-01-23 10:50:00,6.19,6.19,6.17,6.18,120000.0,5.7163,5.7163,5.6979,5.7071,120000.0
2012-01-23 11:00:00,6.17,6.17,6.15,6.15,38400.0,5.6979,5.6979,5.6794,5.6794,38400.0
2012-01-23 11:10:00,6.14,6.15,6.14,6.15,285600.0,5.6702,5.6794,5.6702,5.6794,285600.0
2012-01-23 11:20:00,6.14,6.15,6.14,6.15,7200.0,5.6702,5.6794,5.6702,5.6794,7200.0
2012-01-23 11:30:00,6.15,6.15,6.13,6.13,45600.0,5.6794,5.6794,5.6609,5.6609,45600.0
2012-01-23 11:40:00,6.13,6.13,6.1,6.11,57600.0,5.6609,5.6609,5.6332,5.6425,57600.0
2012-01-23 11:50:00,6.12,6.12,6.11,6.11,120000.0,5.6517,5.6517,5.6425,5.6425,120000.0
2012-01-23 12:00:00,6.1,6.1,6.08,6.08,117600.0,5.6332,5.6332,5.6148,5.6148,117600.0
2012-01-23 12:10:00,6.09,6.09,6.07,6.09,69600.0,5.624,5.624,5.6055,5.624,69600.0
2012-01-23 12:20:00,6.09,6.1,6.09,6.1,98400.0,5.624,5.6332,5.624,5.6332,98400.0
2012-01-23 12:30:00,6.1,6.1,6.1,6.1,28800.0,5.6332,5.6332,5.6332,5.6332,28800.0
2012-01-23 12:40:00,6.1,6.1,6.09,6.09,7200.0,5.6332,5.6332,5.624,5.624,7200.0
2012-01-23 12:50:00,6.09,6.09,6.09,6.09,2400.0,5.624,5.624,5.624,5.624,2400.0
2012-01-23 13:00:00,6.1,6.11,6.09,6.11,24000.0,5.6332,5.6425,5.624,5.6425,24000.0
2012-01-23 13:10:00,6.1,6.11,6.1,6.1,105600.0,5.6332,5.6425,5.6332,5.6332,105600.0
2012-01-23 13:20:00,6.1,6.1,6.1,6.1,12000.0,5.6332,5.6332,5.6332,5.6332,12000.0
2012-01-23 13:30:00,6.11,6.12,6.11,6.12,45600.0,5.6425,5.6517,5.6425,5.6517,45600.0
2012-01-23 13:40:00,6.12,6.12,6.11,6.11,12000.0,5.6517,5.6517,5.6425,5.6425,12000.0
2012-01-23 13:50:00,6.12,6.12,6.11,6.11,12000.0,5.6517,5.6517,5.6425,5.6425,12000.0
2012-01-23 14:00:00,6.12,6.12,6.12,6.12,7200.0,5.6517,5.6517,5.6517,5.6517,7200.0
2012-01-23 14:10:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-01-23 14:20:00,6.12,6.12,6.12,6.12,4800.0,5.6517,5.6517,5.6517,5.6517,4800.0
2012-01-23 14:30:00,6.13,6.13,6.12,6.12,7200.0,5.6609,5.6609,5.6517,5.6517,7200.0
2012-01-23 14:40:00,6.11,6.11,6.1,6.1,24000.0,5.6425,5.6425,5.6332,5.6332,24000.0
2012-01-23 14:50:00,6.11,6.14,6.11,6.14,26400.0,5.6425,5.6702,5.6425,5.6702,26400.0
2012-01-23 15:00:00,6.14,6.15,6.14,6.14,33600.0,5.6702,5.6794,5.6702,5.6702,33600.0
2012-01-23 15:10:00,6.15,6.15,6.15,6.15,9600.0,5.6794,5.6794,5.6794,5.6794,9600.0
2012-01-23 15:20:00,6.15,6.15,6.15,6.15,0.0,5.6794,5.6794,5.6794,5.6794,0.0
2012-01-23 15:30:00,6.15,6.15,6.14,6.15,124800.0,5.6794,5.6794,5.6702,5.6794,124800.0
2012-01-23 15:40:00,6.14,6.16,6.14,6.16,129600.0,5.6702,5.6886,5.6702,5.6886,129600.0
2012-01-23 15:50:00,6.16,6.16,6.14,6.14,177600.0,5.6886,5.6886,5.6702,5.6702,177600.0
2012-01-24 09:30:00,6.04,6.04,6.03,6.03,184800.0,5.5778,5.5778,5.5686,5.5686,184800.0
2012-01-24 09:40:00,6.02,6.02,6.0,6.02,88800.0,5.5593,5.5593,5.5409,5.5593,88800.0
2012-01-24 09:50:00,6.03,6.03,6.01,6.03,192000.0,5.5686,5.5686,5.5501,5.5686,192000.0
2012-01-24 10:00:00,6.02,6.04,6.0,6.04,830400.0,5.5593,5.5778,5.5409,5.5778,830400.0
2012-01-24 10:10:00,6.04,6.06,6.04,6.05,31200.0,5.5778,5.5963,5.5778,5.587,31200.0
2012-01-24 10:20:00,6.06,6.06,6.05,6.05,26400.0,5.5963,5.5963,5.587,5.587,26400.0
2012-01-24 10:30:00,6.04,6.07,6.04,6.07,669600.0,5.5778,5.6055,5.5778,5.6055,669600.0
2012-01-24 10:40:00,6.07,6.09,6.07,6.09,789600.0,5.6055,5.624,5.6055,5.624,789600.0
2012-01-24 10:50:00,6.08,6.08,6.08,6.08,72000.0,5.6148,5.6148,5.6148,5.6148,72000.0
2012-01-24 11:00:00,6.08,6.08,6.08,6.08,4800.0,5.6148,5.6148,5.6148,5.6148,4800.0
2012-01-24 11:10:00,6.07,6.09,6.07,6.08,96000.0,5.6055,5.624,5.6055,5.6148,96000.0
2012-01-24 11:20:00,6.09,6.1,6.09,6.1,16800.0,5.624,5.6332,5.624,5.6332,16800.0
2012-01-24 11:30:00,6.1,6.1,6.08,6.08,9600.0,5.6332,5.6332,5.6148,5.6148,9600.0
2012-01-24 11:40:00,6.08,6.08,6.07,6.07,7200.0,5.6148,5.6148,5.6055,5.6055,7200.0
2012-01-24 11:50:00,6.07,6.07,6.06,6.07,98400.0,5.6055,5.6055,5.5963,5.6055,98400.0
2012-01-24 12:00:00,6.07,6.09,6.07,6.08,38400.0,5.6055,5.624,5.6055,5.6148,38400.0
2012-01-24 12:10:00,6.08,6.08,6.07,6.07,19200.0,5.6148,5.6148,5.6055,5.6055,19200.0
2012-01-24 12:20:00,6.07,6.07,6.07,6.07,31200.0,5.6055,5.6055,5.6055,5.6055,31200.0
2012-01-24 12:30:00,6.07,6.07,6.07,6.07,2400.0,5.6055,5.6055,5.6055,5.6055,2400.0
2012-01-24 12:40:00,6.06,6.06,6.06,6.06,4800.0,5.5963,5.5963,5.5963,5.5963,4800.0
2012-01-24 12:50:00,6.07,6.08,6.07,6.08,14400.0,5.6055,5.6148,5.6055,5.6148,14400.0
2012-01-24 13:00:00,6.08,6.08,6.08,6.08,43200.0,5.6148,5.6148,5.6148,5.6148,43200.0
2012-01-24 13:10:00,6.07,6.07,6.07,6.07,60000.0,5.6055,5.6055,5.6055,5.6055,60000.0
2012-01-24 13:20:00,6.06,6.06,6.05,6.05,703200.0,5.5963,5.5963,5.587,5.587,703200.0
2012-01-24 13:30:00,6.04,6.04,6.04,6.04,33600.0,5.5778,5.5778,5.5778,5.5778,33600.0
2012-01-24 13:40:00,6.05,6.06,6.05,6.06,91200.0,5.587,5.5963,5.587,5.5963,91200.0
2012-01-24 13:50:00,6.06,6.06,6.06,6.06,21600.0,5.5963,5.5963,5.5963,5.5963,21600.0
2012-01-24 14:00:00,6.07,6.07,6.07,6.07,36000.0,5.6055,5.6055,5.6055,5.6055,36000.0
2012-01-24 14:10:00,6.07,6.07,6.07,6.07,4800.0,5.6055,5.6055,5.6055,5.6055,4800.0
2012-01-24 14:20:00,6.07,6.07,6.07,6.07,0.0,5.6055,5.6055,5.6055,5.6055,0.0
2012-01-24 14:30:00,6.07,6.07,6.07,6.07,28800.0,5.6055,5.6055,5.6055,5.6055,28800.0
2012-01-24 14:40:00,6.08,6.08,6.07,6.07,7200.0,5.6148,5.6148,5.6055,5.6055,7200.0
2012-01-24 14:50:00,6.07,6.08,6.07,6.08,24000.0,5.6055,5.6148,5.6055,5.6148,24000.0
2012-01-24 15:00:00,6.08,6.08,6.08,6.08,0.0,5.6148,5.6148,5.6148,5.6148,0.0
2012-01-24 15:10:00,6.08,6.08,6.08,6.08,62400.0,5.6148,5.6148,5.6148,5.6148,62400.0
2012-01-24 15:20:00,6.08,6.08,6.07,6.08,12000.0,5.6148,5.6148,5.6055,5.6148,12000.0
2012-01-24 15:30:00,6.09,6.09,6.08,6.08,45600.0,5.624,5.624,5.6148,5.6148,45600.0
2012-01-24 15:40:00,6.07,6.08,6.07,6.08,12000.0,5.6055,5.6148,5.6055,5.6148,12000.0
2012-01-24 15:50:00,6.08,6.08,6.07,6.08,691200.0,5.6148,5.6148,5.6055,5.6148,691200.0
2012-01-25 09:30:00,6.02,6.03,5.98,5.98,324000.0,5.5593,5.5686,5.5224,5.5224,324000.0
2012-01-25 09:40:00,5.98,5.99,5.95,5.96,180000.0,5.5224,5.5316,5.4947,5.5039,180000.0
2012-01-25 09:50:00,5.98,5.98,5.96,5.96,144000.0,5.5224,5.5224,5.5039,5.5039,144000.0
2012-01-25 10:00:00,5.96,5.97,5.95,5.97,182400.0,5.5039,5.5132,5.4947,5.5132,182400.0
2012-01-25 10:10:00,5.97,5.98,5.96,5.98,182400.0,5.5132,5.5224,5.5039,5.5224,182400.0
2012-01-25 10:20:00,5.98,5.99,5.97,5.98,88800.0,5.5224,5.5316,5.5132,5.5224,88800.0
2012-01-25 10:30:00,5.97,5.97,5.96,5.96,38400.0,5.5132,5.5132,5.5039,5.5039,38400.0
2012-01-25 10:40:00,5.97,5.98,5.97,5.98,40800.0,5.5132,5.5224,5.5132,5.5224,40800.0
2012-01-25 10:50:00,5.98,5.99,5.98,5.98,16800.0,5.5224,5.5316,5.5224,5.5224,16800.0
2012-01-25 11:00:00,6.0,6.0,6.0,6.0,38400.0,5.5409,5.5409,5.5409,5.5409,38400.0
2012-01-25 11:10:00,6.01,6.01,6.0,6.01,31200.0,5.5501,5.5501,5.5409,5.5501,31200.0
2012-01-25 11:20:00,6.02,6.02,6.02,6.02,254400.0,5.5593,5.5593,5.5593,5.5593,254400.0
2012-01-25 11:30:00,6.03,6.03,6.03,6.03,14400.0,5.5686,5.5686,5.5686,5.5686,14400.0
2012-01-25 11:40:00,6.03,6.03,6.01,6.01,21600.0,5.5686,5.5686,5.5501,5.5501,21600.0
2012-01-25 11:50:00,6.0,6.02,6.0,6.02,31200.0,5.5409,5.5593,5.5409,5.5593,31200.0
2012-01-25 12:00:00,6.02,6.02,6.01,6.01,36000.0,5.5593,5.5593,5.5501,5.5501,36000.0
2012-01-25 12:10:00,6.0,6.0,5.99,5.99,14400.0,5.5409,5.5409,5.5316,5.5316,14400.0
2012-01-25 12:20:00,6.0,6.05,6.0,6.04,57600.0,5.5409,5.587,5.5409,5.5778,57600.0
2012-01-25 12:30:00,6.03,6.1,6.02,6.1,100800.0,5.5686,5.6332,5.5593,5.6332,100800.0
2012-01-25 12:40:00,6.08,6.09,6.06,6.09,72000.0,5.6148,5.624,5.5963,5.624,72000.0
2012-01-25 12:50:00,6.08,6.09,6.07,6.09,79200.0,5.6148,5.624,5.6055,5.624,79200.0
2012-01-25 13:00:00,6.1,6.14,6.1,6.14,76800.0,5.6332,5.6702,5.6332,5.6702,76800.0
2012-01-25 13:10:00,6.13,6.17,6.13,6.16,117600.0,5.6609,5.6979,5.6609,5.6886,117600.0
2012-01-25 13:20:00,6.15,6.17,6.15,6.17,69600.0,5.6794,5.6979,5.6794,5.6979,69600.0
2012-01-25 13:30:00,6.15,6.18,6.15,6.17,88800.0,5.6794,5.7071,5.6794,5.6979,88800.0
2012-01-25 13:40:00,6.17,6.17,6.15,6.16,28800.0,5.6979,5.6979,5.6794,5.6886,28800.0
2012-01-25 13:50:00,6.15,6.18,6.15,6.18,52800.0,5.6794,5.7071,5.6794,5.7071,52800.0
2012-01-25 14:00:00,6.17,6.17,6.14,6.14,69600.0,5.6979,5.6979,5.6702,5.6702,69600.0
2012-01-25 14:10:00,6.14,6.14,6.13,6.14,81600.0,5.6702,5.6702,5.6609,5.6702,81600.0
2012-01-25 14:20:00,6.15,6.15,6.13,6.13,55200.0,5.6794,5.6794,5.6609,5.6609,55200.0
2012-01-25 14:30:00,6.14,6.16,6.14,6.14,57600.0,5.6702,5.6886,5.6702,5.6702,57600.0
2012-01-25 14:40:00,6.15,6.17,6.15,6.17,48000.0,5.6794,5.6979,5.6794,5.6979,48000.0
2012-01-25 14:50:00,6.17,6.18,6.16,6.16,26400.0,5.6979,5.7071,5.6886,5.6886,26400.0
2012-01-25 15:00:00,6.16,6.16,6.15,6.15,28800.0,5.6886,5.6886,5.6794,5.6794,28800.0
2012-01-25 15:10:00,6.15,6.16,6.15,6.16,4800.0,5.6794,5.6886,5.6794,5.6886,4800.0
2012-01-25 15:20:00,6.18,6.2,6.18,6.19,192000.0,5.7071,5.7256,5.7071,5.7163,192000.0
2012-01-25 15:30:00,6.2,6.21,6.2,6.21,79200.0,5.7256,5.7348,5.7256,5.7348,79200.0
2012-01-25 15:40:00,6.22,6.23,6.22,6.23,103200.0,5.744,5.7533,5.744,5.7533,103200.0
2012-01-25 15:50:00,6.22,6.22,6.19,6.19,669600.0,5.744,5.744,5.7163,5.7163,669600.0
2012-01-26 09:30:00,6.29,6.29,6.26,6.26,264000.0,5.8087,5.8087,5.781,5.781,264000.0
2012-01-26 09:40:00,6.26,6.29,6.26,6.29,76800.0,5.781,5.8087,5.781,5.8087,76800.0
2012-01-26 09:50:00,6.28,6.32,6.28,6.3,112800.0,5.7994,5.8364,5.7994,5.8179,112800.0
2012-01-26 10:00:00,6.29,6.31,6.28,6.29,76800.0,5.8087,5.8272,5.7994,5.8087,76800.0
2012-01-26 10:10:00,6.29,6.31,6.29,6.31,237600.0,5.8087,5.8272,5.8087,5.8272,237600.0
2012-01-26 10:20:00,6.29,6.29,6.27,6.27,249600.0,5.8087,5.8087,5.7902,5.7902,249600.0
2012-01-26 10:30:00,6.28,6.28,6.25,6.26,278400.0,5.7994,5.7994,5.7717,5.781,278400.0
2012-01-26 10:40:00,6.26,6.26,6.24,6.24,669600.0,5.781,5.781,5.7625,5.7625,669600.0
2012-01-26 10:50:00,6.24,6.25,6.23,6.23,86400.0,5.7625,5.7717,5.7533,5.7533,86400.0
2012-01-26 11:00:00,6.22,6.25,6.22,6.24,244800.0,5.744,5.7717,5.744,5.7625,244800.0
2012-01-26 11:10:00,6.24,6.26,6.24,6.25,144000.0,5.7625,5.781,5.7625,5.7717,144000.0
2012-01-26 11:20:00,6.25,6.26,6.25,6.26,67200.0,5.7717,5.781,5.7717,5.781,67200.0
2012-01-26 11:30:00,6.26,6.27,6.26,6.26,93600.0,5.781,5.7902,5.781,5.781,93600.0
2012-01-26 11:40:00,6.26,6.26,6.24,6.24,16800.0,5.781,5.781,5.7625,5.7625,16800.0
2012-01-26 11:50:00,6.25,6.25,6.23,6.23,14400.0,5.7717,5.7717,5.7533,5.7533,14400.0
2012-01-26 12:00:00,6.23,6.24,6.23,6.23,52800.0,5.7533,5.7625,5.7533,5.7533,52800.0
2012-01-26 12:10:00,6.23,6.23,6.21,6.21,98400.0,5.7533,5.7533,5.7348,5.7348,98400.0
2012-01-26 12:20:00,6.21,6.22,6.21,6.22,19200.0,5.7348,5.744,5.7348,5.744,19200.0
2012-01-26 12:30:00,6.22,6.22,6.22,6.22,72000.0,5.744,5.744,5.744,5.744,72000.0
2012-01-26 12:40:00,6.22,6.22,6.22,6.22,64800.0,5.744,5.744,5.744,5.744,64800.0
2012-01-26 12:50:00,6.23,6.24,6.23,6.24,31200.0,5.7533,5.7625,5.7533,5.7625,31200.0
2012-01-26 13:00:00,6.25,6.25,6.25,6.25,40800.0,5.7717,5.7717,5.7717,5.7717,40800.0
2012-01-26 13:10:00,6.25,6.25,6.24,6.24,9600.0,5.7717,5.7717,5.7625,5.7625,9600.0
2012-01-26 13:20:00,6.24,6.24,6.24,6.24,4800.0,5.7625,5.7625,5.7625,5.7625,4800.0
2012-01-26 13:30:00,6.21,6.21,6.2,6.2,136800.0,5.7348,5.7348,5.7256,5.7256,136800.0
2012-01-26 13:40:00,6.2,6.2,6.18,6.2,187200.0,5.7256,5.7256,5.7071,5.7256,187200.0
2012-01-26 13:50:00,6.2,6.22,6.2,6.21,112800.0,5.7256,5.744,5.7256,5.7348,112800.0
2012-01-26 14:00:00,6.21,6.21,6.2,6.2,7200.0,5.7348,5.7348,5.7256,5.7256,7200.0
2012-01-26 14:10:00,6.18,6.19,6.18,6.19,67200.0,5.7071,5.7163,5.7071,5.7163,67200.0
2012-01-26 14:20:00,6.18,6.18,6.15,6.18,163200.0,5.7071,5.7071,5.6794,5.7071,163200.0
2012-01-26 14:30:00,6.18,6.19,6.17,6.17,72000.0,5.7071,5.7163,5.6979,5.6979,72000.0
2012-01-26 14:40:00,6.17,6.18,6.16,6.18,50400.0,5.6979,5.7071,5.6886,5.7071,50400.0
2012-01-26 14:50:00,6.18,6.18,6.17,6.17,16800.0,5.7071,5.7071,5.6979,5.6979,16800.0
2012-01-26 15:00:00,6.16,6.16,6.14,6.15,136800.0,5.6886,5.6886,5.6702,5.6794,136800.0
2012-01-26 15:10:00,6.16,6.17,6.15,6.15,21600.0,5.6886,5.6979,5.6794,5.6794,21600.0
2012-01-26 15:20:00,6.16,6.16,6.11,6.11,72000.0,5.6886,5.6886,5.6425,5.6425,72000.0
2012-01-26 15:30:00,6.13,6.14,6.12,6.14,93600.0,5.6609,5.6702,5.6517,5.6702,93600.0
2012-01-26 15:40:00,6.15,6.18,6.15,6.18,170400.0,5.6794,5.7071,5.6794,5.7071,170400.0
2012-01-26 15:50:00,6.17,6.17,6.15,6.17,192000.0,5.6979,5.6979,5.6794,5.6979,192000.0
2012-01-27 09:30:00,6.09,6.12,6.07,6.1,292800.0,5.624,5.6517,5.6055,5.6332,292800.0
2012-01-27 09:40:00,6.11,6.13,6.11,6.11,120000.0,5.6425,5.6609,5.6425,5.6425,120000.0
2012-01-27 09:50:00,6.11,6.12,6.1,6.12,856800.0,5.6425,5.6517,5.6332,5.6517,856800.0
2012-01-27 10:00:00,6.1,6.1,6.08,6.08,242400.0,5.6332,5.6332,5.6148,5.6148,242400.0
2012-01-27 10:10:00,6.09,6.09,6.06,6.08,103200.0,5.624,5.624,5.5963,5.6148,103200.0
2012-01-27 10:20:00,6.07,6.11,6.07,6.1,67200.0,5.6055,5.6425,5.6055,5.6332,67200.0
2012-01-27 10:30:00,6.1,6.11,6.07,6.07,189600.0,5.6332,5.6425,5.6055,5.6055,189600.0
2012-01-27 10:40:00,6.07,6.07,6.05,6.06,108000.0,5.6055,5.6055,5.587,5.5963,108000.0
2012-01-27 10:50:00,6.06,6.08,6.06,6.07,343200.0,5.5963,5.6148,5.5963,5.6055,343200.0
2012-01-27 11:00:00,6.09,6.09,6.08,6.09,55200.0,5.624,5.624,5.6148,5.624,55200.0
2012-01-27 11:10:00,6.08,6.09,6.08,6.09,21600.0,5.6148,5.624,5.6148,5.624,21600.0
2012-01-27 11:20:00,6.1,6.1,6.09,6.09,7200.0,5.6332,5.6332,5.624,5.624,7200.0
2012-01-27 11:30:00,6.08,6.08,6.05,6.05,43200.0,5.6148,5.6148,5.587,5.587,43200.0
2012-01-27 11:40:00,6.04,6.04,6.04,6.04,33600.0,5.5778,5.5778,5.5778,5.5778,33600.0
2012-01-27 11:50:00,6.05,6.06,6.04,6.06,55200.0,5.587,5.5963,5.5778,5.5963,55200.0
2012-01-27 12:00:00,6.06,6.07,6.03,6.04,48000.0,5.5963,5.6055,5.5686,5.5778,48000.0
2012-01-27 12:10:00,6.04,6.04,6.02,6.03,26400.0,5.5778,5.5778,5.5593,5.5686,26400.0
2012-01-27 12:20:00,6.04,6.05,6.03,6.04,60000.0,5.5778,5.587,5.5686,5.5778,60000.0
2012-01-27 12:30:00,6.04,6.06,6.04,6.05,16800.0,5.5778,5.5963,5.5778,5.587,16800.0
2012-01-27 12:40:00,6.06,6.06,6.06,6.06,2400.0,5.5963,5.5963,5.5963,5.5963,2400.0
2012-01-27 12:50:00,6.06,6.06,6.03,6.03,64800.0,5.5963,5.5963,5.5686,5.5686,64800.0
2012-01-27 13:00:00,6.03,6.05,6.03,6.05,38400.0,5.5686,5.587,5.5686,5.587,38400.0
2012-01-27 13:10:00,6.06,6.06,6.06,6.06,4800.0,5.5963,5.5963,5.5963,5.5963,4800.0
2012-01-27 13:20:00,6.05,6.05,6.05,6.05,9600.0,5.587,5.587,5.587,5.587,9600.0
2012-01-27 13:30:00,6.06,6.07,6.06,6.07,69600.0,5.5963,5.6055,5.5963,5.6055,69600.0
2012-01-27 13:40:00,6.07,6.08,6.07,6.08,232800.0,5.6055,5.6148,5.6055,5.6148,232800.0
2012-01-27 13:50:00,6.07,6.07,6.07,6.07,69600.0,5.6055,5.6055,5.6055,5.6055,69600.0
2012-01-27 14:00:00,6.08,6.08,6.06,6.06,134400.0,5.6148,5.6148,5.5963,5.5963,134400.0
2012-01-27 14:10:00,6.07,6.07,6.06,6.07,72000.0,5.6055,5.6055,5.5963,5.6055,72000.0
2012-01-27 14:20:00,6.05,6.06,6.05,6.06,16800.0,5.587,5.5963,5.587,5.5963,16800.0
2012-01-27 14:30:00,6.06,6.06,6.06,6.06,40800.0,5.5963,5.5963,5.5963,5.5963,40800.0
2012-01-27 14:40:00,6.07,6.07,6.07,6.07,26400.0,5.6055,5.6055,5.6055,5.6055,26400.0
2012-01-27 14:50:00,6.07,6.08,6.07,6.08,31200.0,5.6055,5.6148,5.6055,5.6148,31200.0
2012-01-27 15:00:00,6.08,6.08,6.08,6.08,19200.0,5.6148,5.6148,5.6148,5.6148,19200.0
2012-01-27 15:10:00,6.08,6.11,6.08,6.1,91200.0,5.6148,5.6425,5.6148,5.6332,91200.0
2012-01-27 15:20:00,6.11,6.12,6.11,6.11,96000.0,5.6425,5.6517,5.6425,5.6425,96000.0
2012-01-27 15:30:00,6.11,6.11,6.1,6.11,196800.0,5.6425,5.6425,5.6332,5.6425,196800.0
2012-01-27 15:40:00,6.11,6.11,6.09,6.1,144000.0,5.6425,5.6425,5.624,5.6332,144000.0
2012-01-27 15:50:00,6.09,6.1,6.07,6.07,139200.0,5.624,5.6332,5.6055,5.6055,139200.0
2012-01-30 09:30:00,5.93,5.93,5.9,5.92,242400.0,5.4762,5.4762,5.4485,5.467,242400.0
2012-01-30 09:40:00,5.93,5.94,5.92,5.92,343200.0,5.4762,5.4855,5.467,5.467,343200.0
2012-01-30 09:50:00,5.9,5.93,5.9,5.92,273600.0,5.4485,5.4762,5.4485,5.467,273600.0
2012-01-30 10:00:00,5.92,5.92,5.9,5.9,57600.0,5.467,5.467,5.4485,5.4485,57600.0
2012-01-30 10:10:00,5.89,5.89,5.87,5.89,69600.0,5.4393,5.4393,5.4208,5.4393,69600.0
2012-01-30 10:20:00,5.9,5.91,5.9,5.9,40800.0,5.4485,5.4578,5.4485,5.4485,40800.0
2012-01-30 10:30:00,5.9,5.92,5.9,5.91,72000.0,5.4485,5.467,5.4485,5.4578,72000.0
2012-01-30 10:40:00,5.91,5.93,5.91,5.93,40800.0,5.4578,5.4762,5.4578,5.4762,40800.0
2012-01-30 10:50:00,5.93,5.93,5.91,5.91,16800.0,5.4762,5.4762,5.4578,5.4578,16800.0
2012-01-30 11:00:00,5.92,5.95,5.92,5.95,93600.0,5.467,5.4947,5.467,5.4947,93600.0
2012-01-30 11:10:00,5.95,5.95,5.95,5.95,0.0,5.4947,5.4947,5.4947,5.4947,0.0
2012-01-30 11:20:00,5.94,5.94,5.94,5.94,2400.0,5.4855,5.4855,5.4855,5.4855,2400.0
2012-01-30 11:30:00,5.94,5.95,5.94,5.95,31200.0,5.4855,5.4947,5.4855,5.4947,31200.0
2012-01-30 11:40:00,5.94,5.94,5.94,5.94,45600.0,5.4855,5.4855,5.4855,5.4855,45600.0
2012-01-30 11:50:00,5.94,5.94,5.94,5.94,14400.0,5.4855,5.4855,5.4855,5.4855,14400.0
2012-01-30 12:00:00,5.96,5.96,5.95,5.95,45600.0,5.5039,5.5039,5.4947,5.4947,45600.0
2012-01-30 12:10:00,5.96,5.96,5.95,5.96,45600.0,5.5039,5.5039,5.4947,5.5039,45600.0
2012-01-30 12:20:00,5.96,5.96,5.96,5.96,36000.0,5.5039,5.5039,5.5039,5.5039,36000.0
2012-01-30 12:30:00,5.95,5.95,5.95,5.95,19200.0,5.4947,5.4947,5.4947,5.4947,19200.0
2012-01-30 12:40:00,5.95,5.95,5.94,5.95,40800.0,5.4947,5.4947,5.4855,5.4947,40800.0
2012-01-30 12:50:00,5.94,5.94,5.94,5.94,2400.0,5.4855,5.4855,5.4855,5.4855,2400.0
2012-01-30 13:00:00,5.94,5.95,5.94,5.95,28800.0,5.4855,5.4947,5.4855,5.4947,28800.0
2012-01-30 13:10:00,5.94,5.94,5.94,5.94,12000.0,5.4855,5.4855,5.4855,5.4855,12000.0
2012-01-30 13:20:00,5.96,5.96,5.96,5.96,12000.0,5.5039,5.5039,5.5039,5.5039,12000.0
2012-01-30 13:30:00,5.97,5.99,5.97,5.98,50400.0,5.5132,5.5316,5.5132,5.5224,50400.0
2012-01-30 13:40:00,5.99,6.02,5.99,6.01,105600.0,5.5316,5.5593,5.5316,5.5501,105600.0
2012-01-30 13:50:00,6.01,6.01,6.0,6.01,21600.0,5.5501,5.5501,5.5409,5.5501,21600.0
2012-01-30 14:00:00,6.01,6.01,6.01,6.01,2400.0,5.5501,5.5501,5.5501,5.5501,2400.0
2012-01-30 14:10:00,6.02,6.04,6.02,6.04,64800.0,5.5593,5.5778,5.5593,5.5778,64800.0
2012-01-30 14:20:00,6.03,6.04,6.03,6.04,38400.0,5.5686,5.5778,5.5686,5.5778,38400.0
2012-01-30 14:30:00,6.04,6.04,6.04,6.04,2400.0,5.5778,5.5778,5.5778,5.5778,2400.0
2012-01-30 14:40:00,6.04,6.05,6.04,6.04,93600.0,5.5778,5.587,5.5778,5.5778,93600.0
2012-01-30 14:50:00,6.04,6.04,6.04,6.04,24000.0,5.5778,5.5778,5.5778,5.5778,24000.0
2012-01-30 15:00:00,6.04,6.04,6.03,6.03,7200.0,5.5778,5.5778,5.5686,5.5686,7200.0
2012-01-30 15:10:00,6.05,6.05,6.05,6.05,4800.0,5.587,5.587,5.587,5.587,4800.0
2012-01-30 15:20:00,6.04,6.04,6.04,6.04,4800.0,5.5778,5.5778,5.5778,5.5778,4800.0
2012-01-30 15:30:00,6.05,6.05,6.02,6.02,38400.0,5.587,5.587,5.5593,5.5593,38400.0
2012-01-30 15:40:00,6.02,6.04,6.02,6.04,7200.0,5.5593,5.5778,5.5593,5.5778,7200.0
2012-01-30 15:50:00,6.04,6.05,6.04,6.05,717600.0,5.5778,5.587,5.5778,5.587,717600.0
2012-01-31 09:30:00,6.14,6.15,6.14,6.15,259200.0,5.6702,5.6794,5.6702,5.6794,259200.0
2012-01-31 09:40:00,6.11,6.11,6.09,6.11,144000.0,5.6425,5.6425,5.624,5.6425,144000.0
2012-01-31 09:50:00,6.1,6.12,6.1,6.12,100800.0,5.6332,5.6517,5.6332,5.6517,100800.0
2012-01-31 10:00:00,6.13,6.13,6.03,6.04,508800.0,5.6609,5.6609,5.5686,5.5778,508800.0
2012-01-31 10:10:00,6.04,6.06,6.04,6.05,33600.0,5.5778,5.5963,5.5778,5.587,33600.0
2012-01-31 10:20:00,6.05,6.07,6.05,6.06,189600.0,5.587,5.6055,5.587,5.5963,189600.0
2012-01-31 10:30:00,6.06,6.06,6.02,6.02,96000.0,5.5963,5.5963,5.5593,5.5593,96000.0
2012-01-31 10:40:00,6.02,6.03,6.0,6.0,100800.0,5.5593,5.5686,5.5409,5.5409,100800.0
2012-01-31 10:50:00,6.0,6.0,5.98,5.99,124800.0,5.5409,5.5409,5.5224,5.5316,124800.0
2012-01-31 11:00:00,6.0,6.0,5.97,5.97,48000.0,5.5409,5.5409,5.5132,5.5132,48000.0
2012-01-31 11:10:00,5.97,5.97,5.94,5.95,151200.0,5.5132,5.5132,5.4855,5.4947,151200.0
2012-01-31 11:20:00,5.96,5.97,5.96,5.96,33600.0,5.5039,5.5132,5.5039,5.5039,33600.0
2012-01-31 11:30:00,5.96,5.96,5.95,5.96,12000.0,5.5039,5.5039,5.4947,5.5039,12000.0
2012-01-31 11:40:00,5.97,5.97,5.95,5.96,69600.0,5.5132,5.5132,5.4947,5.5039,69600.0
2012-01-31 11:50:00,5.95,5.96,5.93,5.94,184800.0,5.4947,5.5039,5.4762,5.4855,184800.0
2012-01-31 12:00:00,5.95,5.96,5.95,5.96,117600.0,5.4947,5.5039,5.4947,5.5039,117600.0
2012-01-31 12:10:00,5.96,5.97,5.96,5.97,21600.0,5.5039,5.5132,5.5039,5.5132,21600.0
2012-01-31 12:20:00,5.97,5.98,5.97,5.98,7200.0,5.5132,5.5224,5.5132,5.5224,7200.0
2012-01-31 12:30:00,5.97,5.99,5.97,5.99,38400.0,5.5132,5.5316,5.5132,5.5316,38400.0
2012-01-31 12:40:00,5.98,5.98,5.98,5.98,4800.0,5.5224,5.5224,5.5224,5.5224,4800.0
2012-01-31 12:50:00,5.98,5.99,5.98,5.98,38400.0,5.5224,5.5316,5.5224,5.5224,38400.0
2012-01-31 13:00:00,5.98,6.0,5.98,6.0,19200.0,5.5224,5.5409,5.5224,5.5409,19200.0
2012-01-31 13:10:00,6.0,6.0,6.0,6.0,7200.0,5.5409,5.5409,5.5409,5.5409,7200.0
2012-01-31 13:20:00,6.01,6.01,6.0,6.0,9600.0,5.5501,5.5501,5.5409,5.5409,9600.0
2012-01-31 13:30:00,5.99,5.99,5.99,5.99,7200.0,5.5316,5.5316,5.5316,5.5316,7200.0
2012-01-31 13:40:00,5.99,5.99,5.99,5.99,48000.0,5.5316,5.5316,5.5316,5.5316,48000.0
2012-01-31 13:50:00,5.96,5.97,5.96,5.97,55200.0,5.5039,5.5132,5.5039,5.5132,55200.0
2012-01-31 14:00:00,5.97,5.97,5.97,5.97,16800.0,5.5132,5.5132,5.5132,5.5132,16800.0
2012-01-31 14:10:00,5.97,5.97,5.97,5.97,0.0,5.5132,5.5132,5.5132,5.5132,0.0
2012-01-31 14:20:00,6.01,6.02,6.01,6.02,7200.0,5.5501,5.5593,5.5501,5.5593,7200.0
2012-01-31 14:30:00,6.02,6.02,6.01,6.01,7200.0,5.5593,5.5593,5.5501,5.5501,7200.0
2012-01-31 14:40:00,6.01,6.01,6.01,6.01,0.0,5.5501,5.5501,5.5501,5.5501,0.0
2012-01-31 14:50:00,6.02,6.02,6.02,6.02,12000.0,5.5593,5.5593,5.5593,5.5593,12000.0
2012-01-31 15:00:00,6.0,6.0,6.0,6.0,4800.0,5.5409,5.5409,5.5409,5.5409,4800.0
2012-01-31 15:10:00,6.02,6.03,6.01,6.03,14400.0,5.5593,5.5686,5.5501,5.5686,14400.0
2012-01-31 15:20:00,6.02,6.03,6.02,6.03,28800.0,5.5593,5.5686,5.5593,5.5686,28800.0
2012-01-31 15:30:00,6.03,6.03,6.02,6.02,36000.0,5.5686,5.5686,5.5593,5.5593,36000.0
2012-01-31 15:40:00,6.02,6.03,6.02,6.02,84000.0,5.5593,5.5686,5.5593,5.5593,84000.0
2012-01-31 15:50:00,6.02,6.04,6.01,6.03,369600.0,5.5593,5.5778,5.5501,5.5686,369600.0
2012-02-01 09:30:00,6.17,6.21,6.17,6.19,472800.0,5.6979,5.7348,5.6979,5.7163,472800.0
2012-02-01 09:40:00,6.19,6.19,6.16,6.17,122400.0,5.7163,5.7163,5.6886,5.6979,122400.0
2012-02-01 09:50:00,6.18,6.18,6.16,6.17,40800.0,5.7071,5.7071,5.6886,5.6979,40800.0
2012-02-01 10:00:00,6.18,6.21,6.15,6.21,72000.0,5.7071,5.7348,5.6794,5.7348,72000.0
2012-02-01 10:10:00,6.22,6.23,6.22,6.22,100800.0,5.744,5.7533,5.744,5.744,100800.0
2012-02-01 10:20:00,6.23,6.24,6.23,6.24,57600.0,5.7533,5.7625,5.7533,5.7625,57600.0
2012-02-01 10:30:00,6.23,6.23,6.22,6.22,36000.0,5.7533,5.7533,5.744,5.744,36000.0
2012-02-01 10:40:00,6.23,6.23,6.22,6.23,96000.0,5.7533,5.7533,5.744,5.7533,96000.0
2012-02-01 10:50:00,6.22,6.23,6.22,6.23,232800.0,5.744,5.7533,5.744,5.7533,232800.0
2012-02-01 11:00:00,6.23,6.23,6.23,6.23,45600.0,5.7533,5.7533,5.7533,5.7533,45600.0
2012-02-01 11:10:00,6.21,6.21,6.21,6.21,2400.0,5.7348,5.7348,5.7348,5.7348,2400.0
2012-02-01 11:20:00,6.21,6.21,6.21,6.21,16800.0,5.7348,5.7348,5.7348,5.7348,16800.0
2012-02-01 11:30:00,6.22,6.22,6.22,6.22,2400.0,5.744,5.744,5.744,5.744,2400.0
2012-02-01 11:40:00,6.22,6.23,6.21,6.22,110400.0,5.744,5.7533,5.7348,5.744,110400.0
2012-02-01 11:50:00,6.22,6.22,6.22,6.22,26400.0,5.744,5.744,5.744,5.744,26400.0
2012-02-01 12:00:00,6.22,6.22,6.22,6.22,21600.0,5.744,5.744,5.744,5.744,21600.0
2012-02-01 12:10:00,6.22,6.23,6.22,6.23,62400.0,5.744,5.7533,5.744,5.7533,62400.0
2012-02-01 12:20:00,6.23,6.23,6.23,6.23,19200.0,5.7533,5.7533,5.7533,5.7533,19200.0
2012-02-01 12:30:00,6.23,6.24,6.23,6.23,48000.0,5.7533,5.7625,5.7533,5.7533,48000.0
2012-02-01 12:40:00,6.22,6.22,6.21,6.22,88800.0,5.744,5.744,5.7348,5.744,88800.0
2012-02-01 12:50:00,6.21,6.22,6.21,6.22,60000.0,5.7348,5.744,5.7348,5.744,60000.0
2012-02-01 13:00:00,6.22,6.23,6.22,6.23,84000.0,5.744,5.7533,5.744,5.7533,84000.0
2012-02-01 13:10:00,6.22,6.23,6.22,6.23,64800.0,5.744,5.7533,5.744,5.7533,64800.0
2012-02-01 13:20:00,6.23,6.24,6.22,6.22,132000.0,5.7533,5.7625,5.744,5.744,132000.0
2012-02-01 13:30:00,6.22,6.23,6.22,6.23,14400.0,5.744,5.7533,5.744,5.7533,14400.0
2012-02-01 13:40:00,6.23,6.23,6.21,6.21,55200.0,5.7533,5.7533,5.7348,5.7348,55200.0
2012-02-01 13:50:00,6.2,6.21,6.2,6.21,33600.0,5.7256,5.7348,5.7256,5.7348,33600.0
2012-02-01 14:00:00,6.21,6.21,6.2,6.2,9600.0,5.7348,5.7348,5.7256,5.7256,9600.0
2012-02-01 14:10:00,6.2,6.21,6.2,6.2,28800.0,5.7256,5.7348,5.7256,5.7256,28800.0
2012-02-01 14:20:00,6.2,6.2,6.2,6.2,2400.0,5.7256,5.7256,5.7256,5.7256,2400.0
2012-02-01 14:30:00,6.2,6.2,6.2,6.2,0.0,5.7256,5.7256,5.7256,5.7256,0.0
2012-02-01 14:40:00,6.2,6.2,6.19,6.19,26400.0,5.7256,5.7256,5.7163,5.7163,26400.0
2012-02-01 14:50:00,6.19,6.2,6.19,6.2,26400.0,5.7163,5.7256,5.7163,5.7256,26400.0
2012-02-01 15:00:00,6.21,6.21,6.2,6.21,43200.0,5.7348,5.7348,5.7256,5.7348,43200.0
2012-02-01 15:10:00,6.22,6.22,6.2,6.2,26400.0,5.744,5.744,5.7256,5.7256,26400.0
2012-02-01 15:20:00,6.2,6.2,6.18,6.18,36000.0,5.7256,5.7256,5.7071,5.7071,36000.0
2012-02-01 15:30:00,6.17,6.18,6.17,6.18,84000.0,5.6979,5.7071,5.6979,5.7071,84000.0
2012-02-01 15:40:00,6.18,6.19,6.17,6.17,98400.0,5.7071,5.7163,5.6979,5.6979,98400.0
2012-02-01 15:50:00,6.17,6.18,6.13,6.14,170400.0,5.6979,5.7071,5.6609,5.6702,170400.0
2012-02-02 09:30:00,6.17,6.18,6.16,6.17,96000.0,5.6979,5.7071,5.6886,5.6979,96000.0
2012-02-02 09:40:00,6.16,6.16,6.13,6.14,86400.0,5.6886,5.6886,5.6609,5.6702,86400.0
2012-02-02 09:50:00,6.13,6.14,6.12,6.14,312000.0,5.6609,5.6702,5.6517,5.6702,312000.0
2012-02-02 10:00:00,6.14,6.15,6.14,6.15,100800.0,5.6702,5.6794,5.6702,5.6794,100800.0
2012-02-02 10:10:00,6.16,6.17,6.16,6.16,74400.0,5.6886,5.6979,5.6886,5.6886,74400.0
2012-02-02 10:20:00,6.16,6.16,6.14,6.15,117600.0,5.6886,5.6886,5.6702,5.6794,117600.0
2012-02-02 10:30:00,6.15,6.15,6.14,6.15,52800.0,5.6794,5.6794,5.6702,5.6794,52800.0
2012-02-02 10:40:00,6.16,6.17,6.16,6.17,60000.0,5.6886,5.6979,5.6886,5.6979,60000.0
2012-02-02 10:50:00,6.17,6.17,6.16,6.16,86400.0,5.6979,5.6979,5.6886,5.6886,86400.0
2012-02-02 11:00:00,6.17,6.17,6.16,6.16,14400.0,5.6979,5.6979,5.6886,5.6886,14400.0
2012-02-02 11:10:00,6.17,6.17,6.14,6.15,72000.0,5.6979,5.6979,5.6702,5.6794,72000.0
2012-02-02 11:20:00,6.14,6.15,6.14,6.15,9600.0,5.6702,5.6794,5.6702,5.6794,9600.0
2012-02-02 11:30:00,6.15,6.15,6.11,6.12,134400.0,5.6794,5.6794,5.6425,5.6517,134400.0
2012-02-02 11:40:00,6.12,6.12,6.11,6.12,141600.0,5.6517,5.6517,5.6425,5.6517,141600.0
2012-02-02 11:50:00,6.12,6.14,6.12,6.13,93600.0,5.6517,5.6702,5.6517,5.6609,93600.0
2012-02-02 12:00:00,6.13,6.13,6.12,6.12,12000.0,5.6609,5.6609,5.6517,5.6517,12000.0
2012-02-02 12:10:00,6.12,6.12,6.1,6.1,141600.0,5.6517,5.6517,5.6332,5.6332,141600.0
2012-02-02 12:20:00,6.11,6.11,6.11,6.11,31200.0,5.6425,5.6425,5.6425,5.6425,31200.0
2012-02-02 12:30:00,6.11,6.11,6.09,6.09,57600.0,5.6425,5.6425,5.624,5.624,57600.0
2012-02-02 12:40:00,6.09,6.1,6.09,6.1,117600.0,5.624,5.6332,5.624,5.6332,117600.0
2012-02-02 12:50:00,6.1,6.12,6.1,6.12,12000.0,5.6332,5.6517,5.6332,5.6517,12000.0
2012-02-02 13:00:00,6.11,6.12,6.11,6.11,28800.0,5.6425,5.6517,5.6425,5.6425,28800.0
2012-02-02 13:10:00,6.12,6.12,6.11,6.11,9600.0,5.6517,5.6517,5.6425,5.6425,9600.0
2012-02-02 13:20:00,6.11,6.11,6.11,6.11,7200.0,5.6425,5.6425,5.6425,5.6425,7200.0
2012-02-02 13:30:00,6.11,6.11,6.11,6.11,0.0,5.6425,5.6425,5.6425,5.6425,0.0
2012-02-02 13:40:00,6.12,6.12,6.12,6.12,12000.0,5.6517,5.6517,5.6517,5.6517,12000.0
2012-02-02 13:50:00,6.12,6.12,6.12,6.12,0.0,5.6517,5.6517,5.6517,5.6517,0.0
2012-02-02 14:00:00,6.13,6.13,6.13,6.13,12000.0,5.6609,5.6609,5.6609,5.6609,12000.0
2012-02-02 14:10:00,6.13,6.13,6.13,6.13,4800.0,5.6609,5.6609,5.6609,5.6609,4800.0
2012-02-02 14:20:00,6.13,6.13,6.13,6.13,43200.0,5.6609,5.6609,5.6609,5.6609,43200.0
2012-02-02 14:30:00,6.14,6.14,6.14,6.14,26400.0,5.6702,5.6702,5.6702,5.6702,26400.0
2012-02-02 14:40:00,6.14,6.14,6.14,6.14,0.0,5.6702,5.6702,5.6702,5.6702,0.0
2012-02-02 14:50:00,6.13,6.13,6.13,6.13,19200.0,5.6609,5.6609,5.6609,5.6609,19200.0
2012-02-02 15:00:00,6.14,6.14,6.14,6.14,19200.0,5.6702,5.6702,5.6702,5.6702,19200.0
2012-02-02 15:10:00,6.13,6.14,6.13,6.14,12000.0,5.6609,5.6702,5.6609,5.6702,12000.0
2012-02-02 15:20:00,6.14,6.14,6.14,6.14,4800.0,5.6702,5.6702,5.6702,5.6702,4800.0
2012-02-02 15:30:00,6.14,6.16,6.14,6.16,218400.0,5.6702,5.6886,5.6702,5.6886,218400.0
2012-02-02 15:40:00,6.15,6.15,6.14,6.15,31200.0,5.6794,5.6794,5.6702,5.6794,31200.0
2012-02-02 15:50:00,6.14,6.14,6.13,6.13,199200.0,5.6702,5.6702,5.6609,5.6609,199200.0
2012-02-03 09:30:00,6.32,6.32,6.29,6.29,278400.0,5.8364,5.8364,5.8087,5.8087,278400.0
2012-02-03 09:40:00,6.3,6.3,6.28,6.3,163200.0,5.8179,5.8179,5.7994,5.8179,163200.0
2012-02-03 09:50:00,6.3,6.32,6.3,6.31,84000.0,5.8179,5.8364,5.8179,5.8272,84000.0
2012-02-03 10:00:00,6.32,6.38,6.29,6.35,379200.0,5.8364,5.8918,5.8087,5.8641,379200.0
2012-02-03 10:10:00,6.36,6.37,6.35,6.36,117600.0,5.8733,5.8826,5.8641,5.8733,117600.0
2012-02-03 10:20:00,6.35,6.36,6.32,6.32,396000.0,5.8641,5.8733,5.8364,5.8364,396000.0
2012-02-03 10:30:00,6.33,6.35,6.32,6.35,52800.0,5.8456,5.8641,5.8364,5.8641,52800.0
2012-02-03 10:40:00,6.34,6.34,6.33,6.34,475200.0,5.8549,5.8549,5.8456,5.8549,475200.0
2012-02-03 10:50:00,6.33,6.34,6.33,6.34,55200.0,5.8456,5.8549,5.8456,5.8549,55200.0
2012-02-03 11:00:00,6.33,6.33,6.32,6.32,31200.0,5.8456,5.8456,5.8364,5.8364,31200.0
2012-02-03 11:10:00,6.32,6.33,6.32,6.33,204000.0,5.8364,5.8456,5.8364,5.8456,204000.0
2012-02-03 11:20:00,6.33,6.34,6.33,6.34,110400.0,5.8456,5.8549,5.8456,5.8549,110400.0
2012-02-03 11:30:00,6.34,6.34,6.33,6.33,62400.0,5.8549,5.8549,5.8456,5.8456,62400.0
2012-02-03 11:40:00,6.34,6.34,6.34,6.34,24000.0,5.8549,5.8549,5.8549,5.8549,24000.0
2012-02-03 11:50:00,6.34,6.34,6.33,6.33,91200.0,5.8549,5.8549,5.8456,5.8456,91200.0
2012-02-03 12:00:00,6.32,6.34,6.32,6.34,28800.0,5.8364,5.8549,5.8364,5.8549,28800.0
2012-02-03 12:10:00,6.35,6.35,6.34,6.34,12000.0,5.8641,5.8641,5.8549,5.8549,12000.0
2012-02-03 12:20:00,6.34,6.35,6.34,6.35,38400.0,5.8549,5.8641,5.8549,5.8641,38400.0
2012-02-03 12:30:00,6.34,6.34,6.34,6.34,19200.0,5.8549,5.8549,5.8549,5.8549,19200.0
2012-02-03 12:40:00,6.34,6.36,6.34,6.36,74400.0,5.8549,5.8733,5.8549,5.8733,74400.0
2012-02-03 12:50:00,6.35,6.36,6.34,6.35,134400.0,5.8641,5.8733,5.8549,5.8641,134400.0
2012-02-03 13:00:00,6.35,6.35,6.35,6.35,57600.0,5.8641,5.8641,5.8641,5.8641,57600.0
2012-02-03 13:10:00,6.35,6.35,6.34,6.35,14400.0,5.8641,5.8641,5.8549,5.8641,14400.0
2012-02-03 13:20:00,6.35,6.35,6.35,6.35,7200.0,5.8641,5.8641,5.8641,5.8641,7200.0
2012-02-03 13:30:00,6.34,6.34,6.33,6.33,14400.0,5.8549,5.8549,5.8456,5.8456,14400.0
2012-02-03 13:40:00,6.33,6.34,6.33,6.33,33600.0,5.8456,5.8549,5.8456,5.8456,33600.0
2012-02-03 13:50:00,6.33,6.33,6.33,6.33,12000.0,5.8456,5.8456,5.8456,5.8456,12000.0
2012-02-03 14:00:00,6.34,6.34,6.34,6.34,28800.0,5.8549,5.8549,5.8549,5.8549,28800.0
2012-02-03 14:10:00,6.34,6.35,6.34,6.35,33600.0,5.8549,5.8641,5.8549,5.8641,33600.0
2012-02-03 14:20:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-02-03 14:30:00,6.34,6.34,6.34,6.34,2400.0,5.8549,5.8549,5.8549,5.8549,2400.0
2012-02-03 14:40:00,6.34,6.34,6.34,6.34,7200.0,5.8549,5.8549,5.8549,5.8549,7200.0
2012-02-03 14:50:00,6.34,6.35,6.34,6.35,43200.0,5.8549,5.8641,5.8549,5.8641,43200.0
2012-02-03 15:00:00,6.35,6.35,6.35,6.35,36000.0,5.8641,5.8641,5.8641,5.8641,36000.0
2012-02-03 15:10:00,6.35,6.35,6.34,6.34,38400.0,5.8641,5.8641,5.8549,5.8549,38400.0
2012-02-03 15:20:00,6.34,6.34,6.33,6.33,16800.0,5.8549,5.8549,5.8456,5.8456,16800.0
2012-02-03 15:30:00,6.34,6.34,6.32,6.32,88800.0,5.8549,5.8549,5.8364,5.8364,88800.0
2012-02-03 15:40:00,6.33,6.34,6.32,6.34,108000.0,5.8456,5.8549,5.8364,5.8549,108000.0
2012-02-03 15:50:00,6.34,6.36,6.34,6.35,110400.0,5.8549,5.8733,5.8549,5.8641,110400.0
2012-02-06 09:30:00,6.28,6.3,6.26,6.3,201600.0,5.7994,5.8179,5.781,5.8179,201600.0
2012-02-06 09:40:00,6.29,6.29,6.26,6.29,134400.0,5.8087,5.8087,5.781,5.8087,134400.0
2012-02-06 09:50:00,6.29,6.3,6.29,6.29,69600.0,5.8087,5.8179,5.8087,5.8087,69600.0
2012-02-06 10:00:00,6.29,6.31,6.29,6.31,132000.0,5.8087,5.8272,5.8087,5.8272,132000.0
2012-02-06 10:10:00,6.3,6.31,6.29,6.29,168000.0,5.8179,5.8272,5.8087,5.8087,168000.0
2012-02-06 10:20:00,6.29,6.29,6.29,6.29,7200.0,5.8087,5.8087,5.8087,5.8087,7200.0
2012-02-06 10:30:00,6.29,6.29,6.29,6.29,16800.0,5.8087,5.8087,5.8087,5.8087,16800.0
2012-02-06 10:40:00,6.28,6.28,6.28,6.28,12000.0,5.7994,5.7994,5.7994,5.7994,12000.0
2012-02-06 10:50:00,6.27,6.29,6.27,6.29,26400.0,5.7902,5.8087,5.7902,5.8087,26400.0
2012-02-06 11:00:00,6.31,6.31,6.31,6.31,7200.0,5.8272,5.8272,5.8272,5.8272,7200.0
2012-02-06 11:10:00,6.31,6.32,6.3,6.31,72000.0,5.8272,5.8364,5.8179,5.8272,72000.0
2012-02-06 11:20:00,6.31,6.31,6.3,6.3,21600.0,5.8272,5.8272,5.8179,5.8179,21600.0
2012-02-06 11:30:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 11:40:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 11:50:00,6.3,6.3,6.29,6.3,12000.0,5.8179,5.8179,5.8087,5.8179,12000.0
2012-02-06 12:00:00,6.3,6.31,6.29,6.29,14400.0,5.8179,5.8272,5.8087,5.8087,14400.0
2012-02-06 12:10:00,6.29,6.29,6.29,6.29,0.0,5.8087,5.8087,5.8087,5.8087,0.0
2012-02-06 12:20:00,6.29,6.29,6.28,6.28,33600.0,5.8087,5.8087,5.7994,5.7994,33600.0
2012-02-06 12:30:00,6.3,6.3,6.3,6.3,122400.0,5.8179,5.8179,5.8179,5.8179,122400.0
2012-02-06 12:40:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-06 12:50:00,6.3,6.3,6.3,6.3,16800.0,5.8179,5.8179,5.8179,5.8179,16800.0
2012-02-06 13:00:00,6.3,6.3,6.3,6.3,7200.0,5.8179,5.8179,5.8179,5.8179,7200.0
2012-02-06 13:10:00,6.31,6.31,6.31,6.31,12000.0,5.8272,5.8272,5.8272,5.8272,12000.0
2012-02-06 13:20:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 13:30:00,6.29,6.3,6.29,6.29,33600.0,5.8087,5.8179,5.8087,5.8087,33600.0
2012-02-06 13:40:00,6.29,6.29,6.28,6.28,26400.0,5.8087,5.8087,5.7994,5.7994,26400.0
2012-02-06 13:50:00,6.28,6.29,6.28,6.29,52800.0,5.7994,5.8087,5.7994,5.8087,52800.0
2012-02-06 14:00:00,6.29,6.29,6.29,6.29,14400.0,5.8087,5.8087,5.8087,5.8087,14400.0
2012-02-06 14:10:00,6.29,6.29,6.29,6.29,2400.0,5.8087,5.8087,5.8087,5.8087,2400.0
2012-02-06 14:20:00,6.29,6.29,6.29,6.29,4800.0,5.8087,5.8087,5.8087,5.8087,4800.0
2012-02-06 14:30:00,6.29,6.29,6.29,6.29,12000.0,5.8087,5.8087,5.8087,5.8087,12000.0
2012-02-06 14:40:00,6.3,6.3,6.3,6.3,2400.0,5.8179,5.8179,5.8179,5.8179,2400.0
2012-02-06 14:50:00,6.3,6.3,6.3,6.3,4800.0,5.8179,5.8179,5.8179,5.8179,4800.0
2012-02-06 15:00:00,6.31,6.31,6.31,6.31,24000.0,5.8272,5.8272,5.8272,5.8272,24000.0
2012-02-06 15:10:00,6.3,6.31,6.3,6.31,12000.0,5.8179,5.8272,5.8179,5.8272,12000.0
2012-02-06 15:20:00,6.31,6.31,6.31,6.31,57600.0,5.8272,5.8272,5.8272,5.8272,57600.0
2012-02-06 15:30:00,6.31,6.31,6.31,6.31,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-02-06 15:40:00,6.31,6.32,6.31,6.31,84000.0,5.8272,5.8364,5.8272,5.8272,84000.0
2012-02-06 15:50:00,6.32,6.33,6.31,6.32,189600.0,5.8364,5.8456,5.8272,5.8364,189600.0
2012-02-07 09:30:00,6.3,6.31,6.29,6.29,192000.0,5.8179,5.8272,5.8087,5.8087,192000.0
2012-02-07 09:40:00,6.28,6.28,6.26,6.26,50400.0,5.7994,5.7994,5.781,5.781,50400.0
2012-02-07 09:50:00,6.25,6.26,6.24,6.26,532800.0,5.7717,5.781,5.7625,5.781,532800.0
2012-02-07 10:00:00,6.26,6.26,6.24,6.26,50400.0,5.781,5.781,5.7625,5.781,50400.0
2012-02-07 10:10:00,6.28,6.29,6.28,6.29,19200.0,5.7994,5.8087,5.7994,5.8087,19200.0
2012-02-07 10:20:00,6.28,6.31,6.28,6.3,60000.0,5.7994,5.8272,5.7994,5.8179,60000.0
2012-02-07 10:30:00,6.3,6.3,6.3,6.3,9600.0,5.8179,5.8179,5.8179,5.8179,9600.0
2012-02-07 10:40:00,6.31,6.33,6.31,6.33,81600.0,5.8272,5.8456,5.8272,5.8456,81600.0
2012-02-07 10:50:00,6.33,6.36,6.33,6.36,136800.0,5.8456,5.8733,5.8456,5.8733,136800.0
2012-02-07 11:00:00,6.37,6.38,6.36,6.37,62400.0,5.8826,5.8918,5.8733,5.8826,62400.0
2012-02-07 11:10:00,6.37,6.37,6.37,6.37,33600.0,5.8826,5.8826,5.8826,5.8826,33600.0
2012-02-07 11:20:00,6.38,6.38,6.37,6.38,55200.0,5.8918,5.8918,5.8826,5.8918,55200.0
2012-02-07 11:30:00,6.38,6.38,6.38,6.38,12000.0,5.8918,5.8918,5.8918,5.8918,12000.0
2012-02-07 11:40:00,6.38,6.38,6.37,6.38,28800.0,5.8918,5.8918,5.8826,5.8918,28800.0
2012-02-07 11:50:00,6.37,6.37,6.37,6.37,14400.0,5.8826,5.8826,5.8826,5.8826,14400.0
2012-02-07 12:00:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-07 12:10:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-07 12:20:00,6.38,6.38,6.38,6.38,765600.0,5.8918,5.8918,5.8918,5.8918,765600.0
2012-02-07 12:30:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-07 12:40:00,6.38,6.38,6.38,6.38,24000.0,5.8918,5.8918,5.8918,5.8918,24000.0
2012-02-07 12:50:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-07 13:00:00,6.39,6.4,6.39,6.39,158400.0,5.901,5.9103,5.901,5.901,158400.0
2012-02-07 13:10:00,6.39,6.39,6.37,6.37,79200.0,5.901,5.901,5.8826,5.8826,79200.0
2012-02-07 13:20:00,6.37,6.37,6.36,6.36,24000.0,5.8826,5.8826,5.8733,5.8733,24000.0
2012-02-07 13:30:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-07 13:40:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-07 13:50:00,6.39,6.39,6.39,6.39,2400.0,5.901,5.901,5.901,5.901,2400.0
2012-02-07 14:00:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:10:00,6.39,6.39,6.39,6.39,0.0,5.901,5.901,5.901,5.901,0.0
2012-02-07 14:20:00,6.38,6.38,6.38,6.38,9600.0,5.8918,5.8918,5.8918,5.8918,9600.0
2012-02-07 14:30:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-07 14:40:00,6.38,6.38,6.38,6.38,26400.0,5.8918,5.8918,5.8918,5.8918,26400.0
2012-02-07 14:50:00,6.39,6.39,6.37,6.37,187200.0,5.901,5.901,5.8826,5.8826,187200.0
2012-02-07 15:00:00,6.38,6.38,6.37,6.38,201600.0,5.8918,5.8918,5.8826,5.8918,201600.0
2012-02-07 15:10:00,6.38,6.39,6.38,6.39,45600.0,5.8918,5.901,5.8918,5.901,45600.0
2012-02-07 15:20:00,6.4,6.41,6.4,6.41,367200.0,5.9103,5.9195,5.9103,5.9195,367200.0
2012-02-07 15:30:00,6.4,6.41,6.4,6.41,36000.0,5.9103,5.9195,5.9103,5.9195,36000.0
2012-02-07 15:40:00,6.41,6.41,6.39,6.39,38400.0,5.9195,5.9195,5.901,5.901,38400.0
2012-02-07 15:50:00,6.39,6.39,6.38,6.38,240000.0,5.901,5.901,5.8918,5.8918,240000.0
2012-02-08 09:30:00,6.4,6.41,6.39,6.39,122400.0,5.9103,5.9195,5.901,5.901,122400.0
2012-02-08 09:40:00,6.38,6.41,6.38,6.41,223200.0,5.8918,5.9195,5.8918,5.9195,223200.0
2012-02-08 09:50:00,6.41,6.42,6.41,6.41,36000.0,5.9195,5.9287,5.9195,5.9195,36000.0
2012-02-08 10:00:00,6.41,6.42,6.41,6.41,187200.0,5.9195,5.9287,5.9195,5.9195,187200.0
2012-02-08 10:10:00,6.41,6.42,6.41,6.42,43200.0,5.9195,5.9287,5.9195,5.9287,43200.0
2012-02-08 10:20:00,6.42,6.42,6.4,6.4,86400.0,5.9287,5.9287,5.9103,5.9103,86400.0
2012-02-08 10:30:00,6.4,6.41,6.38,6.38,88800.0,5.9103,5.9195,5.8918,5.8918,88800.0
2012-02-08 10:40:00,6.39,6.39,6.37,6.38,45600.0,5.901,5.901,5.8826,5.8918,45600.0
2012-02-08 10:50:00,6.38,6.38,6.37,6.37,31200.0,5.8918,5.8918,5.8826,5.8826,31200.0
2012-02-08 11:00:00,6.37,6.37,6.34,6.34,67200.0,5.8826,5.8826,5.8549,5.8549,67200.0
2012-02-08 11:10:00,6.35,6.35,6.33,6.33,372000.0,5.8641,5.8641,5.8456,5.8456,372000.0
2012-02-08 11:20:00,6.31,6.33,6.31,6.33,192000.0,5.8272,5.8456,5.8272,5.8456,192000.0
2012-02-08 11:30:00,6.33,6.33,6.32,6.33,48000.0,5.8456,5.8456,5.8364,5.8456,48000.0
2012-02-08 11:40:00,6.31,6.33,6.31,6.33,28800.0,5.8272,5.8456,5.8272,5.8456,28800.0
2012-02-08 11:50:00,6.34,6.35,6.34,6.34,9600.0,5.8549,5.8641,5.8549,5.8549,9600.0
2012-02-08 12:00:00,6.34,6.34,6.34,6.34,14400.0,5.8549,5.8549,5.8549,5.8549,14400.0
2012-02-08 12:10:00,6.35,6.35,6.34,6.34,19200.0,5.8641,5.8641,5.8549,5.8549,19200.0
2012-02-08 12:20:00,6.34,6.34,6.34,6.34,0.0,5.8549,5.8549,5.8549,5.8549,0.0
2012-02-08 12:30:00,6.35,6.35,6.35,6.35,165600.0,5.8641,5.8641,5.8641,5.8641,165600.0
2012-02-08 12:40:00,6.37,6.37,6.36,6.36,9600.0,5.8826,5.8826,5.8733,5.8733,9600.0
2012-02-08 12:50:00,6.37,6.37,6.36,6.37,62400.0,5.8826,5.8826,5.8733,5.8826,62400.0
2012-02-08 13:00:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:10:00,6.37,6.37,6.37,6.37,7200.0,5.8826,5.8826,5.8826,5.8826,7200.0
2012-02-08 13:20:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 13:30:00,6.37,6.38,6.37,6.38,7200.0,5.8826,5.8918,5.8826,5.8918,7200.0
2012-02-08 13:40:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 13:50:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 14:00:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-08 14:10:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-08 14:20:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:30:00,6.37,6.37,6.37,6.37,0.0,5.8826,5.8826,5.8826,5.8826,0.0
2012-02-08 14:40:00,6.4,6.41,6.4,6.41,67200.0,5.9103,5.9195,5.9103,5.9195,67200.0
2012-02-08 14:50:00,6.41,6.41,6.4,6.4,50400.0,5.9195,5.9195,5.9103,5.9103,50400.0
2012-02-08 15:00:00,6.4,6.4,6.4,6.4,9600.0,5.9103,5.9103,5.9103,5.9103,9600.0
2012-02-08 15:10:00,6.41,6.41,6.39,6.4,45600.0,5.9195,5.9195,5.901,5.9103,45600.0
2012-02-08 15:20:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-08 15:30:00,6.4,6.4,6.39,6.4,12000.0,5.9103,5.9103,5.901,5.9103,12000.0
2012-02-08 15:40:00,6.39,6.4,6.39,6.39,43200.0,5.901,5.9103,5.901,5.901,43200.0
2012-02-08 15:50:00,6.39,6.41,6.39,6.41,86400.0,5.901,5.9195,5.901,5.9195,86400.0
2012-02-09 09:30:00,6.45,6.46,6.43,6.44,595200.0,5.9564,5.9657,5.938,5.9472,595200.0
2012-02-09 09:40:00,6.43,6.45,6.42,6.44,156000.0,5.938,5.9564,5.9287,5.9472,156000.0
2012-02-09 09:50:00,6.43,6.47,6.43,6.45,187200.0,5.938,5.9749,5.938,5.9564,187200.0
2012-02-09 10:00:00,6.46,6.47,6.41,6.41,264000.0,5.9657,5.9749,5.9195,5.9195,264000.0
2012-02-09 10:10:00,6.42,6.43,6.42,6.43,50400.0,5.9287,5.938,5.9287,5.938,50400.0
2012-02-09 10:20:00,6.42,6.42,6.37,6.38,261600.0,5.9287,5.9287,5.8826,5.8918,261600.0
2012-02-09 10:30:00,6.37,6.37,6.35,6.37,69600.0,5.8826,5.8826,5.8641,5.8826,69600.0
2012-02-09 10:40:00,6.37,6.39,6.36,6.39,72000.0,5.8826,5.901,5.8733,5.901,72000.0
2012-02-09 10:50:00,6.39,6.4,6.38,6.4,50400.0,5.901,5.9103,5.8918,5.9103,50400.0
2012-02-09 11:00:00,6.4,6.41,6.4,6.4,43200.0,5.9103,5.9195,5.9103,5.9103,43200.0
2012-02-09 11:10:00,6.4,6.41,6.4,6.4,36000.0,5.9103,5.9195,5.9103,5.9103,36000.0
2012-02-09 11:20:00,6.4,6.41,6.4,6.41,33600.0,5.9103,5.9195,5.9103,5.9195,33600.0
2012-02-09 11:30:00,6.4,6.41,6.39,6.39,31200.0,5.9103,5.9195,5.901,5.901,31200.0
2012-02-09 11:40:00,6.39,6.39,6.38,6.39,26400.0,5.901,5.901,5.8918,5.901,26400.0
2012-02-09 11:50:00,6.41,6.43,6.41,6.43,194400.0,5.9195,5.938,5.9195,5.938,194400.0
2012-02-09 12:00:00,6.44,6.45,6.44,6.44,52800.0,5.9472,5.9564,5.9472,5.9472,52800.0
2012-02-09 12:10:00,6.44,6.44,6.44,6.44,4800.0,5.9472,5.9472,5.9472,5.9472,4800.0
2012-02-09 12:20:00,6.42,6.43,6.42,6.43,28800.0,5.9287,5.938,5.9287,5.938,28800.0
2012-02-09 12:30:00,6.42,6.42,6.42,6.42,4800.0,5.9287,5.9287,5.9287,5.9287,4800.0
2012-02-09 12:40:00,6.43,6.43,6.43,6.43,26400.0,5.938,5.938,5.938,5.938,26400.0
2012-02-09 12:50:00,6.44,6.44,6.43,6.43,19200.0,5.9472,5.9472,5.938,5.938,19200.0
2012-02-09 13:00:00,6.45,6.45,6.43,6.43,50400.0,5.9564,5.9564,5.938,5.938,50400.0
2012-02-09 13:10:00,6.44,6.44,6.44,6.44,26400.0,5.9472,5.9472,5.9472,5.9472,26400.0
2012-02-09 13:20:00,6.43,6.45,6.43,6.45,7200.0,5.938,5.9564,5.938,5.9564,7200.0
2012-02-09 13:30:00,6.45,6.45,6.45,6.45,19200.0,5.9564,5.9564,5.9564,5.9564,19200.0
2012-02-09 13:40:00,6.44,6.44,6.44,6.44,14400.0,5.9472,5.9472,5.9472,5.9472,14400.0
2012-02-09 13:50:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:00:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-09 14:10:00,6.45,6.45,6.45,6.45,98400.0,5.9564,5.9564,5.9564,5.9564,98400.0
2012-02-09 14:20:00,6.44,6.44,6.44,6.44,4800.0,5.9472,5.9472,5.9472,5.9472,4800.0
2012-02-09 14:30:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 14:40:00,6.44,6.44,6.44,6.44,16800.0,5.9472,5.9472,5.9472,5.9472,16800.0
2012-02-09 14:50:00,6.44,6.44,6.44,6.44,2400.0,5.9472,5.9472,5.9472,5.9472,2400.0
2012-02-09 15:00:00,6.43,6.44,6.43,6.44,28800.0,5.938,5.9472,5.938,5.9472,28800.0
2012-02-09 15:10:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:20:00,6.44,6.44,6.44,6.44,0.0,5.9472,5.9472,5.9472,5.9472,0.0
2012-02-09 15:30:00,6.43,6.43,6.43,6.43,9600.0,5.938,5.938,5.938,5.938,9600.0
2012-02-09 15:40:00,6.42,6.43,6.41,6.42,117600.0,5.9287,5.938,5.9195,5.9287,117600.0
2012-02-09 15:50:00,6.42,6.42,6.41,6.42,62400.0,5.9287,5.9287,5.9195,5.9287,62400.0
2012-02-10 09:30:00,6.27,6.27,6.24,6.27,710400.0,5.7902,5.7902,5.7625,5.7902,710400.0
2012-02-10 09:40:00,6.26,6.27,6.25,6.26,115200.0,5.781,5.7902,5.7717,5.781,115200.0
2012-02-10 09:50:00,6.26,6.27,6.22,6.23,117600.0,5.781,5.7902,5.744,5.7533,117600.0
2012-02-10 10:00:00,6.23,6.23,6.21,6.22,79200.0,5.7533,5.7533,5.7348,5.744,79200.0
2012-02-10 10:10:00,6.21,6.22,6.2,6.22,76800.0,5.7348,5.744,5.7256,5.744,76800.0
2012-02-10 10:20:00,6.23,6.23,6.22,6.23,52800.0,5.7533,5.7533,5.744,5.7533,52800.0
2012-02-10 10:30:00,6.23,6.23,6.22,6.22,60000.0,5.7533,5.7533,5.744,5.744,60000.0
2012-02-10 10:40:00,6.22,6.24,6.22,6.23,45600.0,5.744,5.7625,5.744,5.7533,45600.0
2012-02-10 10:50:00,6.23,6.24,6.22,6.23,33600.0,5.7533,5.7625,5.744,5.7533,33600.0
2012-02-10 11:00:00,6.25,6.26,6.24,6.25,50400.0,5.7717,5.781,5.7625,5.7717,50400.0
2012-02-10 11:10:00,6.26,6.26,6.24,6.24,36000.0,5.781,5.781,5.7625,5.7625,36000.0
2012-02-10 11:20:00,6.25,6.25,6.23,6.23,14400.0,5.7717,5.7717,5.7533,5.7533,14400.0
2012-02-10 11:30:00,6.24,6.24,6.23,6.24,261600.0,5.7625,5.7625,5.7533,5.7625,261600.0
2012-02-10 11:40:00,6.24,6.24,6.24,6.24,21600.0,5.7625,5.7625,5.7625,5.7625,21600.0
2012-02-10 11:50:00,6.25,6.26,6.25,6.25,12000.0,5.7717,5.781,5.7717,5.7717,12000.0
2012-02-10 12:00:00,6.25,6.26,6.24,6.24,40800.0,5.7717,5.781,5.7625,5.7625,40800.0
2012-02-10 12:10:00,6.25,6.25,6.24,6.25,43200.0,5.7717,5.7717,5.7625,5.7717,43200.0
2012-02-10 12:20:00,6.25,6.25,6.24,6.24,21600.0,5.7717,5.7717,5.7625,5.7625,21600.0
2012-02-10 12:30:00,6.24,6.25,6.24,6.25,7200.0,5.7625,5.7717,5.7625,5.7717,7200.0
2012-02-10 12:40:00,6.25,6.25,6.25,6.25,16800.0,5.7717,5.7717,5.7717,5.7717,16800.0
2012-02-10 12:50:00,6.25,6.25,6.25,6.25,0.0,5.7717,5.7717,5.7717,5.7717,0.0
2012-02-10 13:00:00,6.25,6.25,6.25,6.25,21600.0,5.7717,5.7717,5.7717,5.7717,21600.0
2012-02-10 13:10:00,6.26,6.26,6.24,6.25,28800.0,5.781,5.781,5.7625,5.7717,28800.0
2012-02-10 13:20:00,6.25,6.25,6.24,6.24,21600.0,5.7717,5.7717,5.7625,5.7625,21600.0
2012-02-10 13:30:00,6.24,6.24,6.21,6.22,60000.0,5.7625,5.7625,5.7348,5.744,60000.0
2012-02-10 13:40:00,6.22,6.22,6.21,6.22,57600.0,5.744,5.744,5.7348,5.744,57600.0
2012-02-10 13:50:00,6.22,6.22,6.2,6.21,184800.0,5.744,5.744,5.7256,5.7348,184800.0
2012-02-10 14:00:00,6.21,6.22,6.21,6.22,14400.0,5.7348,5.744,5.7348,5.744,14400.0
2012-02-10 14:10:00,6.22,6.22,6.21,6.22,38400.0,5.744,5.744,5.7348,5.744,38400.0
2012-02-10 14:20:00,6.22,6.23,6.22,6.23,19200.0,5.744,5.7533,5.744,5.7533,19200.0
2012-02-10 14:30:00,6.23,6.23,6.23,6.23,132000.0,5.7533,5.7533,5.7533,5.7533,132000.0
2012-02-10 14:40:00,6.22,6.23,6.22,6.23,21600.0,5.744,5.7533,5.744,5.7533,21600.0
2012-02-10 14:50:00,6.23,6.23,6.23,6.23,19200.0,5.7533,5.7533,5.7533,5.7533,19200.0
2012-02-10 15:00:00,6.23,6.23,6.21,6.21,96000.0,5.7533,5.7533,5.7348,5.7348,96000.0
2012-02-10 15:10:00,6.21,6.22,6.2,6.22,81600.0,5.7348,5.744,5.7256,5.744,81600.0
2012-02-10 15:20:00,6.22,6.22,6.22,6.22,16800.0,5.744,5.744,5.744,5.744,16800.0
2012-02-10 15:30:00,6.23,6.24,6.23,6.23,76800.0,5.7533,5.7625,5.7533,5.7533,76800.0
2012-02-10 15:40:00,6.23,6.26,6.23,6.25,115200.0,5.7533,5.781,5.7533,5.7717,115200.0
2012-02-10 15:50:00,6.25,6.28,6.24,6.28,504000.0,5.7717,5.7994,5.7625,5.7994,504000.0
2012-02-13 09:30:00,6.4,6.41,6.39,6.39,585600.0,5.9103,5.9195,5.901,5.901,585600.0
2012-02-13 09:40:00,6.39,6.39,6.36,6.37,105600.0,5.901,5.901,5.8733,5.8826,105600.0
2012-02-13 09:50:00,6.37,6.38,6.36,6.36,136800.0,5.8826,5.8918,5.8733,5.8733,136800.0
2012-02-13 10:00:00,6.36,6.38,6.36,6.38,110400.0,5.8733,5.8918,5.8733,5.8918,110400.0
2012-02-13 10:10:00,6.37,6.37,6.35,6.35,36000.0,5.8826,5.8826,5.8641,5.8641,36000.0
2012-02-13 10:20:00,6.34,6.35,6.34,6.35,50400.0,5.8549,5.8641,5.8549,5.8641,50400.0
2012-02-13 10:30:00,6.35,6.35,6.33,6.35,105600.0,5.8641,5.8641,5.8456,5.8641,105600.0
2012-02-13 10:40:00,6.34,6.34,6.32,6.32,211200.0,5.8549,5.8549,5.8364,5.8364,211200.0
2012-02-13 10:50:00,6.34,6.36,6.34,6.35,151200.0,5.8549,5.8733,5.8549,5.8641,151200.0
2012-02-13 11:00:00,6.35,6.36,6.35,6.36,12000.0,5.8641,5.8733,5.8641,5.8733,12000.0
2012-02-13 11:10:00,6.36,6.36,6.35,6.35,52800.0,5.8733,5.8733,5.8641,5.8641,52800.0
2012-02-13 11:20:00,6.36,6.36,6.36,6.36,9600.0,5.8733,5.8733,5.8733,5.8733,9600.0
2012-02-13 11:30:00,6.36,6.36,6.36,6.36,38400.0,5.8733,5.8733,5.8733,5.8733,38400.0
2012-02-13 11:40:00,6.36,6.38,6.36,6.37,50400.0,5.8733,5.8918,5.8733,5.8826,50400.0
2012-02-13 11:50:00,6.37,6.37,6.37,6.37,4800.0,5.8826,5.8826,5.8826,5.8826,4800.0
2012-02-13 12:00:00,6.37,6.38,6.37,6.38,148800.0,5.8826,5.8918,5.8826,5.8918,148800.0
2012-02-13 12:10:00,6.38,6.38,6.38,6.38,2400.0,5.8918,5.8918,5.8918,5.8918,2400.0
2012-02-13 12:20:00,6.38,6.38,6.38,6.38,0.0,5.8918,5.8918,5.8918,5.8918,0.0
2012-02-13 12:30:00,6.36,6.36,6.36,6.36,7200.0,5.8733,5.8733,5.8733,5.8733,7200.0
2012-02-13 12:40:00,6.35,6.36,6.35,6.36,38400.0,5.8641,5.8733,5.8641,5.8733,38400.0
2012-02-13 12:50:00,6.38,6.38,6.38,6.38,4800.0,5.8918,5.8918,5.8918,5.8918,4800.0
2012-02-13 13:00:00,6.38,6.39,6.38,6.39,40800.0,5.8918,5.901,5.8918,5.901,40800.0
2012-02-13 13:10:00,6.39,6.39,6.39,6.39,9600.0,5.901,5.901,5.901,5.901,9600.0
2012-02-13 13:20:00,6.39,6.39,6.38,6.38,4800.0,5.901,5.901,5.8918,5.8918,4800.0
2012-02-13 13:30:00,6.39,6.4,6.39,6.4,9600.0,5.901,5.9103,5.901,5.9103,9600.0
2012-02-13 13:40:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-13 13:50:00,6.39,6.39,6.39,6.39,7200.0,5.901,5.901,5.901,5.901,7200.0
2012-02-13 14:00:00,6.39,6.4,6.39,6.39,16800.0,5.901,5.9103,5.901,5.901,16800.0
2012-02-13 14:10:00,6.4,6.4,6.4,6.4,31200.0,5.9103,5.9103,5.9103,5.9103,31200.0
2012-02-13 14:20:00,6.41,6.41,6.41,6.41,14400.0,5.9195,5.9195,5.9195,5.9195,14400.0
2012-02-13 14:30:00,6.4,6.41,6.4,6.41,112800.0,5.9103,5.9195,5.9103,5.9195,112800.0
2012-02-13 14:40:00,6.41,6.41,6.4,6.4,31200.0,5.9195,5.9195,5.9103,5.9103,31200.0
2012-02-13 14:50:00,6.41,6.41,6.4,6.41,31200.0,5.9195,5.9195,5.9103,5.9195,31200.0
2012-02-13 15:00:00,6.41,6.41,6.4,6.4,91200.0,5.9195,5.9195,5.9103,5.9103,91200.0
2012-02-13 15:10:00,6.4,6.41,6.4,6.41,36000.0,5.9103,5.9195,5.9103,5.9195,36000.0
2012-02-13 15:20:00,6.41,6.41,6.41,6.41,0.0,5.9195,5.9195,5.9195,5.9195,0.0
2012-02-13 15:30:00,6.4,6.41,6.39,6.39,45600.0,5.9103,5.9195,5.901,5.901,45600.0
2012-02-13 15:40:00,6.39,6.39,6.38,6.38,74400.0,5.901,5.901,5.8918,5.8918,74400.0
2012-02-13 15:50:00,6.38,6.39,6.38,6.39,187200.0,5.8918,5.901,5.8918,5.901,187200.0
2012-02-14 09:30:00,6.35,6.36,6.35,6.35,129600.0,5.8641,5.8733,5.8641,5.8641,129600.0
2012-02-14 09:40:00,6.36,6.37,6.36,6.36,120000.0,5.8733,5.8826,5.8733,5.8733,120000.0
2012-02-14 09:50:00,6.37,6.38,6.36,6.36,165600.0,5.8826,5.8918,5.8733,5.8733,165600.0
2012-02-14 10:00:00,6.34,6.34,6.33,6.33,31200.0,5.8549,5.8549,5.8456,5.8456,31200.0
2012-02-14 10:10:00,6.32,6.34,6.32,6.33,62400.0,5.8364,5.8549,5.8364,5.8456,62400.0
2012-02-14 10:20:00,6.34,6.35,6.34,6.35,28800.0,5.8549,5.8641,5.8549,5.8641,28800.0
2012-02-14 10:30:00,6.34,6.36,6.34,6.36,64800.0,5.8549,5.8733,5.8549,5.8733,64800.0
2012-02-14 10:40:00,6.33,6.35,6.33,6.35,184800.0,5.8456,5.8641,5.8456,5.8641,184800.0
2012-02-14 10:50:00,6.34,6.34,6.34,6.34,14400.0,5.8549,5.8549,5.8549,5.8549,14400.0
2012-02-14 11:00:00,6.34,6.35,6.34,6.34,28800.0,5.8549,5.8641,5.8549,5.8549,28800.0
2012-02-14 11:10:00,6.35,6.35,6.34,6.34,12000.0,5.8641,5.8641,5.8549,5.8549,12000.0
2012-02-14 11:20:00,6.35,6.35,6.35,6.35,9600.0,5.8641,5.8641,5.8641,5.8641,9600.0
2012-02-14 11:30:00,6.36,6.37,6.36,6.36,40800.0,5.8733,5.8826,5.8733,5.8733,40800.0
2012-02-14 11:40:00,6.37,6.38,6.36,6.38,14400.0,5.8826,5.8918,5.8733,5.8918,14400.0
2012-02-14 11:50:00,6.37,6.38,6.36,6.36,84000.0,5.8826,5.8918,5.8733,5.8733,84000.0
2012-02-14 12:00:00,6.37,6.37,6.36,6.36,40800.0,5.8826,5.8826,5.8733,5.8733,40800.0
2012-02-14 12:10:00,6.36,6.36,6.36,6.36,33600.0,5.8733,5.8733,5.8733,5.8733,33600.0
2012-02-14 12:20:00,6.35,6.35,6.35,6.35,2400.0,5.8641,5.8641,5.8641,5.8641,2400.0
2012-02-14 12:30:00,6.35,6.35,6.35,6.35,7200.0,5.8641,5.8641,5.8641,5.8641,7200.0
2012-02-14 12:40:00,6.35,6.35,6.35,6.35,108000.0,5.8641,5.8641,5.8641,5.8641,108000.0
2012-02-14 12:50:00,6.34,6.34,6.33,6.33,16800.0,5.8549,5.8549,5.8456,5.8456,16800.0
2012-02-14 13:00:00,6.32,6.32,6.3,6.3,88800.0,5.8364,5.8364,5.8179,5.8179,88800.0
2012-02-14 13:10:00,6.31,6.31,6.3,6.3,40800.0,5.8272,5.8272,5.8179,5.8179,40800.0
2012-02-14 13:20:00,6.31,6.31,6.31,6.31,74400.0,5.8272,5.8272,5.8272,5.8272,74400.0
2012-02-14 13:30:00,6.31,6.34,6.31,6.34,14400.0,5.8272,5.8549,5.8272,5.8549,14400.0
2012-02-14 13:40:00,6.34,6.34,6.33,6.33,26400.0,5.8549,5.8549,5.8456,5.8456,26400.0
2012-02-14 13:50:00,6.32,6.33,6.32,6.33,14400.0,5.8364,5.8456,5.8364,5.8456,14400.0
2012-02-14 14:00:00,6.33,6.33,6.33,6.33,9600.0,5.8456,5.8456,5.8456,5.8456,9600.0
2012-02-14 14:10:00,6.31,6.31,6.31,6.31,7200.0,5.8272,5.8272,5.8272,5.8272,7200.0
2012-02-14 14:20:00,6.31,6.31,6.29,6.29,28800.0,5.8272,5.8272,5.8087,5.8087,28800.0
2012-02-14 14:30:00,6.27,6.29,6.27,6.29,16800.0,5.7902,5.8087,5.7902,5.8087,16800.0
2012-02-14 14:40:00,6.29,6.29,6.28,6.29,38400.0,5.8087,5.8087,5.7994,5.8087,38400.0
2012-02-14 14:50:00,6.29,6.29,6.29,6.29,2400.0,5.8087,5.8087,5.8087,5.8087,2400.0
2012-02-14 15:00:00,6.32,6.32,6.32,6.32,12000.0,5.8364,5.8364,5.8364,5.8364,12000.0
2012-02-14 15:10:00,6.3,6.3,6.3,6.3,19200.0,5.8179,5.8179,5.8179,5.8179,19200.0
2012-02-14 15:20:00,6.29,6.29,6.27,6.29,50400.0,5.8087,5.8087,5.7902,5.8087,50400.0
2012-02-14 15:30:00,6.27,6.34,6.27,6.33,36000.0,5.7902,5.8549,5.7902,5.8456,36000.0
2012-02-14 15:40:00,6.34,6.39,6.34,6.39,204000.0,5.8549,5.901,5.8549,5.901,204000.0
2012-02-14 15:50:00,6.39,6.4,6.38,6.4,393600.0,5.901,5.9103,5.8918,5.9103,393600.0
2012-02-15 09:30:00,6.46,6.46,6.4,6.4,1140000.0,5.9657,5.9657,5.9103,5.9103,1140000.0
2012-02-15 09:40:00,6.39,6.39,6.38,6.38,220800.0,5.901,5.901,5.8918,5.8918,220800.0
2012-02-15 09:50:00,6.38,6.39,6.37,6.39,141600.0,5.8918,5.901,5.8826,5.901,141600.0
2012-02-15 10:00:00,6.4,6.41,6.39,6.39,112800.0,5.9103,5.9195,5.901,5.901,112800.0
2012-02-15 10:10:00,6.4,6.4,6.38,6.38,50400.0,5.9103,5.9103,5.8918,5.8918,50400.0
2012-02-15 10:20:00,6.36,6.37,6.36,6.37,148800.0,5.8733,5.8826,5.8733,5.8826,148800.0
2012-02-15 10:30:00,6.38,6.39,6.38,6.38,79200.0,5.8918,5.901,5.8918,5.8918,79200.0
2012-02-15 10:40:00,6.38,6.4,6.38,6.4,69600.0,5.8918,5.9103,5.8918,5.9103,69600.0
2012-02-15 10:50:00,6.4,6.4,6.38,6.38,19200.0,5.9103,5.9103,5.8918,5.8918,19200.0
2012-02-15 11:00:00,6.37,6.38,6.36,6.38,74400.0,5.8826,5.8918,5.8733,5.8918,74400.0
2012-02-15 11:10:00,6.38,6.38,6.37,6.37,28800.0,5.8918,5.8918,5.8826,5.8826,28800.0
2012-02-15 11:20:00,6.38,6.38,6.37,6.38,40800.0,5.8918,5.8918,5.8826,5.8918,40800.0
2012-02-15 11:30:00,6.38,6.38,6.38,6.38,26400.0,5.8918,5.8918,5.8918,5.8918,26400.0
2012-02-15 11:40:00,6.4,6.4,6.39,6.39,105600.0,5.9103,5.9103,5.901,5.901,105600.0
2012-02-15 11:50:00,6.39,6.4,6.39,6.4,64800.0,5.901,5.9103,5.901,5.9103,64800.0
2012-02-15 12:00:00,6.39,6.39,6.39,6.39,4800.0,5.901,5.901,5.901,5.901,4800.0
2012-02-15 12:10:00,6.39,6.39,6.39,6.39,72000.0,5.901,5.901,5.901,5.901,72000.0
2012-02-15 12:20:00,6.39,6.39,6.38,6.38,24000.0,5.901,5.901,5.8918,5.8918,24000.0
2012-02-15 12:30:00,6.38,6.38,6.36,6.37,74400.0,5.8918,5.8918,5.8733,5.8826,74400.0
2012-02-15 12:40:00,6.37,6.37,6.35,6.35,93600.0,5.8826,5.8826,5.8641,5.8641,93600.0
2012-02-15 12:50:00,6.34,6.34,6.3,6.31,240000.0,5.8549,5.8549,5.8179,5.8272,240000.0
2012-02-15 13:00:00,6.29,6.3,6.29,6.3,96000.0,5.8087,5.8179,5.8087,5.8179,96000.0
2012-02-15 13:10:00,6.3,6.3,6.29,6.3,26400.0,5.8179,5.8179,5.8087,5.8179,26400.0
2012-02-15 13:20:00,6.3,6.31,6.3,6.31,76800.0,5.8179,5.8272,5.8179,5.8272,76800.0
2012-02-15 13:30:00,6.31,6.31,6.3,6.3,81600.0,5.8272,5.8272,5.8179,5.8179,81600.0
2012-02-15 13:40:00,6.3,6.3,6.29,6.29,57600.0,5.8179,5.8179,5.8087,5.8087,57600.0
2012-02-15 13:50:00,6.3,6.32,6.3,6.32,115200.0,5.8179,5.8364,5.8179,5.8364,115200.0
2012-02-15 14:00:00,6.33,6.33,6.29,6.3,285600.0,5.8456,5.8456,5.8087,5.8179,285600.0
2012-02-15 14:10:00,6.29,6.29,6.27,6.27,196800.0,5.8087,5.8087,5.7902,5.7902,196800.0
2012-02-15 14:20:00,6.27,6.32,6.27,6.31,283200.0,5.7902,5.8364,5.7902,5.8272,283200.0
2012-02-15 14:30:00,6.31,6.31,6.29,6.29,40800.0,5.8272,5.8272,5.8087,5.8087,40800.0
2012-02-15 14:40:00,6.29,6.3,6.29,6.3,79200.0,5.8087,5.8179,5.8087,5.8179,79200.0
2012-02-15 14:50:00,6.31,6.32,6.26,6.26,36000.0,5.8272,5.8364,5.781,5.781,36000.0
2012-02-15 15:00:00,6.26,6.27,6.25,6.25,187200.0,5.781,5.7902,5.7717,5.7717,187200.0
2012-02-15 15:10:00,6.26,6.27,6.24,6.27,64800.0,5.781,5.7902,5.7625,5.7902,64800.0
2012-02-15 15:20:00,6.26,6.26,6.24,6.25,98400.0,5.781,5.781,5.7625,5.7717,98400.0
2012-02-15 15:30:00,6.26,6.26,6.26,6.26,19200.0,5.781,5.781,5.781,5.781,19200.0
2012-02-15 15:40:00,6.26,6.3,6.26,6.29,96000.0,5.781,5.8179,5.781,5.8087,96000.0
2012-02-15 15:50:00,6.27,6.29,6.26,6.27,367200.0,5.7902,5.8087,5.781,5.7902,367200.0
2012-02-16 09:30:00,6.3,6.32,6.29,6.31,964800.0,5.8179,5.8364,5.8087,5.8272,964800.0
2012-02-16 09:40:00,6.31,6.34,6.31,6.33,237600.0,5.8272,5.8549,5.8272,5.8456,237600.0
2012-02-16 09:50:00,6.33,6.35,6.29,6.34,172800.0,5.8456,5.8641,5.8087,5.8549,172800.0
2012-02-16 10:00:00,6.34,6.37,6.34,6.35,105600.0,5.8549,5.8826,5.8549,5.8641,105600.0
2012-02-16 10:10:00,6.35,6.37,6.35,6.36,124800.0,5.8641,5.8826,5.8641,5.8733,124800.0
2012-02-16 10:20:00,6.36,6.38,6.36,6.38,218400.0,5.8733,5.8918,5.8733,5.8918,218400.0
2012-02-16 10:30:00,6.38,6.38,6.37,6.38,91200.0,5.8918,5.8918,5.8826,5.8918,91200.0
2012-02-16 10:40:00,6.37,6.37,6.37,6.37,40800.0,5.8826,5.8826,5.8826,5.8826,40800.0
2012-02-16 10:50:00,6.36,6.36,6.35,6.35,21600.0,5.8733,5.8733,5.8641,5.8641,21600.0
2012-02-16 11:00:00,6.36,6.36,6.35,6.35,88800.0,5.8733,5.8733,5.8641,5.8641,88800.0
2012-02-16 11:10:00,6.35,6.36,6.34,6.36,175200.0,5.8641,5.8733,5.8549,5.8733,175200.0
2012-02-16 11:20:00,6.36,6.37,6.36,6.37,19200.0,5.8733,5.8826,5.8733,5.8826,19200.0
2012-02-16 11:30:00,6.37,6.4,6.36,6.4,168000.0,5.8826,5.9103,5.8733,5.9103,168000.0
2012-02-16 11:40:00,6.4,6.4,6.4,6.4,81600.0,5.9103,5.9103,5.9103,5.9103,81600.0
2012-02-16 11:50:00,6.4,6.44,6.4,6.44,240000.0,5.9103,5.9472,5.9103,5.9472,240000.0
2012-02-16 12:00:00,6.45,6.45,6.43,6.43,158400.0,5.9564,5.9564,5.938,5.938,158400.0
2012-02-16 12:10:00,6.43,6.43,6.42,6.43,103200.0,5.938,5.938,5.9287,5.938,103200.0
2012-02-16 12:20:00,6.42,6.45,6.42,6.44,122400.0,5.9287,5.9564,5.9287,5.9472,122400.0
2012-02-16 12:30:00,6.44,6.44,6.43,6.43,40800.0,5.9472,5.9472,5.938,5.938,40800.0
2012-02-16 12:40:00,6.44,6.44,6.42,6.42,40800.0,5.9472,5.9472,5.9287,5.9287,40800.0
2012-02-16 12:50:00,6.42,6.43,6.42,6.43,38400.0,5.9287,5.938,5.9287,5.938,38400.0
2012-02-16 13:00:00,6.43,6.45,6.43,6.43,57600.0,5.938,5.9564,5.938,5.938,57600.0
2012-02-16 13:10:00,6.44,6.46,6.44,6.45,81600.0,5.9472,5.9657,5.9472,5.9564,81600.0
2012-02-16 13:20:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-16 13:30:00,6.45,6.46,6.45,6.46,36000.0,5.9564,5.9657,5.9564,5.9657,36000.0
2012-02-16 13:40:00,6.45,6.45,6.45,6.45,9600.0,5.9564,5.9564,5.9564,5.9564,9600.0
2012-02-16 13:50:00,6.45,6.45,6.45,6.45,14400.0,5.9564,5.9564,5.9564,5.9564,14400.0
2012-02-16 14:00:00,6.45,6.45,6.45,6.45,4800.0,5.9564,5.9564,5.9564,5.9564,4800.0
2012-02-16 14:10:00,6.45,6.45,6.45,6.45,9600.0,5.9564,5.9564,5.9564,5.9564,9600.0
2012-02-16 14:20:00,6.45,6.46,6.45,6.46,96000.0,5.9564,5.9657,5.9564,5.9657,96000.0
2012-02-16 14:30:00,6.46,6.47,6.46,6.46,244800.0,5.9657,5.9749,5.9657,5.9657,244800.0
2012-02-16 14:40:00,6.46,6.46,6.45,6.45,38400.0,5.9657,5.9657,5.9564,5.9564,38400.0
2012-02-16 14:50:00,6.45,6.45,6.45,6.45,2400.0,5.9564,5.9564,5.9564,5.9564,2400.0
2012-02-16 15:00:00,6.46,6.46,6.45,6.45,40800.0,5.9657,5.9657,5.9564,5.9564,40800.0
2012-02-16 15:10:00,6.44,6.45,6.44,6.45,33600.0,5.9472,5.9564,5.9472,5.9564,33600.0
2012-02-16 15:20:00,6.45,6.45,6.44,6.45,14400.0,5.9564,5.9564,5.9472,5.9564,14400.0
2012-02-16 15:30:00,6.45,6.45,6.44,6.45,38400.0,5.9564,5.9564,5.9472,5.9564,38400.0
2012-02-16 15:40:00,6.45,6.47,6.45,6.46,120000.0,5.9564,5.9749,5.9564,5.9657,120000.0
2012-02-16 15:50:00,6.46,6.47,6.45,6.46,355200.0,5.9657,5.9749,5.9564,5.9657,355200.0
2012-02-17 09:30:00,6.55,6.55,6.5,6.51,307200.0,6.0488,6.0488,6.0026,6.0118,307200.0
2012-02-17 09:40:00,6.5,6.52,6.5,6.51,184800.0,6.0026,6.0211,6.0026,6.0118,184800.0
2012-02-17 09:50:00,6.51,6.51,6.5,6.5,79200.0,6.0118,6.0118,6.0026,6.0026,79200.0
2012-02-17 10:00:00,6.5,6.51,6.48,6.49,74400.0,6.0026,6.0118,5.9841,5.9934,74400.0
2012-02-17 10:10:00,6.49,6.5,6.49,6.5,16800.0,5.9934,6.0026,5.9934,6.0026,16800.0
2012-02-17 10:20:00,6.5,6.51,6.5,6.51,72000.0,6.0026,6.0118,6.0026,6.0118,72000.0
2012-02-17 10:30:00,6.5,6.51,6.49,6.49,304800.0,6.0026,6.0118,5.9934,5.9934,304800.0
2012-02-17 10:40:00,6.49,6.5,6.49,6.5,24000.0,5.9934,6.0026,5.9934,6.0026,24000.0
2012-02-17 10:50:00,6.5,6.5,6.49,6.49,225600.0,6.0026,6.0026,5.9934,5.9934,225600.0
2012-02-17 11:00:00,6.49,6.49,6.47,6.47,230400.0,5.9934,5.9934,5.9749,5.9749,230400.0
2012-02-17 11:10:00,6.49,6.49,6.48,6.49,86400.0,5.9934,5.9934,5.9841,5.9934,86400.0
2012-02-17 11:20:00,6.49,6.5,6.49,6.5,43200.0,5.9934,6.0026,5.9934,6.0026,43200.0
2012-02-17 11:30:00,6.5,6.5,6.5,6.5,9600.0,6.0026,6.0026,6.0026,6.0026,9600.0
2012-02-17 11:40:00,6.5,6.5,6.5,6.5,31200.0,6.0026,6.0026,6.0026,6.0026,31200.0
2012-02-17 11:50:00,6.49,6.5,6.49,6.5,7200.0,5.9934,6.0026,5.9934,6.0026,7200.0
2012-02-17 12:00:00,6.49,6.49,6.49,6.49,9600.0,5.9934,5.9934,5.9934,5.9934,9600.0
2012-02-17 12:10:00,6.5,6.5,6.5,6.5,24000.0,6.0026,6.0026,6.0026,6.0026,24000.0
2012-02-17 12:20:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:30:00,6.5,6.5,6.5,6.5,26400.0,6.0026,6.0026,6.0026,6.0026,26400.0
2012-02-17 12:40:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 12:50:00,6.5,6.5,6.5,6.5,4800.0,6.0026,6.0026,6.0026,6.0026,4800.0
2012-02-17 13:00:00,6.5,6.5,6.5,6.5,0.0,6.0026,6.0026,6.0026,6.0026,0.0
2012-02-17 13:10:00,6.5,6.51,6.5,6.51,38400.0,6.0026,6.0118,6.0026,6.0118,38400.0
2012-02-17 13:20:00,6.51,6.51,6.51,6.51,2400.0,6.0118,6.0118,6.0118,6.0118,2400.0
2012-02-17 13:30:00,6.51,6.52,6.51,6.52,12000.0,6.0118,6.0211,6.0118,6.0211,12000.0
2012-02-17 13:40:00,6.52,6.52,6.52,6.52,48000.0,6.0211,6.0211,6.0211,6.0211,48000.0
2012-02-17 13:50:00,6.52,6.52,6.51,6.52,69600.0,6.0211,6.0211,6.0118,6.0211,69600.0
2012-02-17 14:00:00,6.52,6.52,6.52,6.52,62400.0,6.0211,6.0211,6.0211,6.0211,62400.0
2012-02-17 14:10:00,6.52,6.52,6.52,6.52,24000.0,6.0211,6.0211,6.0211,6.0211,24000.0
2012-02-17 14:20:00,6.52,6.52,6.52,6.52,48000.0,6.0211,6.0211,6.0211,6.0211,48000.0
2012-02-17 14:30:00,6.53,6.53,6.53,6.53,4800.0,6.0303,6.0303,6.0303,6.0303,4800.0
2012-02-17 14:40:00,6.53,6.53,6.52,6.53,31200.0,6.0303,6.0303,6.0211,6.0303,31200.0
2012-02-17 14:50:00,6.53,6.53,6.53,6.53,36000.0,6.0303,6.0303,6.0303,6.0303,36000.0
2012-02-17 15:00:00,6.53,6.53,6.53,6.53,79200.0,6.0303,6.0303,6.0303,6.0303,79200.0
2012-02-17 15:10:00,6.54,6.54,6.53,6.54,36000.0,6.0396,6.0396,6.0303,6.0396,36000.0
2012-02-17 15:20:00,6.55,6.55,6.55,6.55,50400.0,6.0488,6.0488,6.0488,6.0488,50400.0
2012-02-17 15:30:00,6.55,6.55,6.53,6.54,48000.0,6.0488,6.0488,6.0303,6.0396,48000.0
2012-02-17 15:40:00,6.54,6.54,6.53,6.54,201600.0,6.0396,6.0396,6.0303,6.0396,201600.0
2012-02-17 15:50:00,6.54,6.54,6.52,6.53,187200.0,6.0396,6.0396,6.0211,6.0303,187200.0
2012-02-21 09:30:00,6.59,6.59,6.56,6.58,237600.0,6.0857,6.0857,6.058,6.0765,237600.0
2012-02-21 09:40:00,6.57,6.57,6.52,6.52,427200.0,6.0673,6.0673,6.0211,6.0211,427200.0
2012-02-21 09:50:00,6.52,6.53,6.51,6.52,357600.0,6.0211,6.0303,6.0118,6.0211,357600.0
2012-02-21 10:00:00,6.52,6.53,6.52,6.52,115200.0,6.0211,6.0303,6.0211,6.0211,115200.0
2012-02-21 10:10:00,6.52,6.54,6.52,6.54,136800.0,6.0211,6.0396,6.0211,6.0396,136800.0
2012-02-21 10:20:00,6.53,6.55,6.53,6.54,57600.0,6.0303,6.0488,6.0303,6.0396,57600.0
2012-02-21 10:30:00,6.54,6.59,6.54,6.59,86400.0,6.0396,6.0857,6.0396,6.0857,86400.0
2012-02-21 10:40:00,6.59,6.59,6.58,6.59,151200.0,6.0857,6.0857,6.0765,6.0857,151200.0
2012-02-21 10:50:00,6.58,6.59,6.58,6.59,38400.0,6.0765,6.0857,6.0765,6.0857,38400.0
2012-02-21 11:00:00,6.59,6.59,6.59,6.59,100800.0,6.0857,6.0857,6.0857,6.0857,100800.0
2012-02-21 11:10:00,6.6,6.6,6.59,6.59,4800.0,6.095,6.095,6.0857,6.0857,4800.0
2012-02-21 11:20:00,6.6,6.6,6.6,6.6,12000.0,6.095,6.095,6.095,6.095,12000.0
2012-02-21 11:30:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-21 11:40:00,6.59,6.59,6.58,6.58,26400.0,6.0857,6.0857,6.0765,6.0765,26400.0
2012-02-21 11:50:00,6.59,6.59,6.58,6.58,52800.0,6.0857,6.0857,6.0765,6.0765,52800.0
2012-02-21 12:00:00,6.59,6.61,6.59,6.61,122400.0,6.0857,6.1042,6.0857,6.1042,122400.0
2012-02-21 12:10:00,6.6,6.6,6.59,6.59,16800.0,6.095,6.095,6.0857,6.0857,16800.0
2012-02-21 12:20:00,6.58,6.59,6.58,6.59,33600.0,6.0765,6.0857,6.0765,6.0857,33600.0
2012-02-21 12:30:00,6.59,6.59,6.59,6.59,33600.0,6.0857,6.0857,6.0857,6.0857,33600.0
2012-02-21 12:40:00,6.58,6.59,6.58,6.59,62400.0,6.0765,6.0857,6.0765,6.0857,62400.0
2012-02-21 12:50:00,6.59,6.59,6.59,6.59,48000.0,6.0857,6.0857,6.0857,6.0857,48000.0
2012-02-21 13:00:00,6.59,6.59,6.59,6.59,31200.0,6.0857,6.0857,6.0857,6.0857,31200.0
2012-02-21 13:10:00,6.6,6.6,6.6,6.6,24000.0,6.095,6.095,6.095,6.095,24000.0
2012-02-21 13:20:00,6.6,6.6,6.59,6.6,12000.0,6.095,6.095,6.0857,6.095,12000.0
2012-02-21 13:30:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-21 13:40:00,6.59,6.59,6.57,6.58,14400.0,6.0857,6.0857,6.0673,6.0765,14400.0
2012-02-21 13:50:00,6.58,6.58,6.56,6.57,26400.0,6.0765,6.0765,6.058,6.0673,26400.0
2012-02-21 14:00:00,6.57,6.57,6.56,6.56,57600.0,6.0673,6.0673,6.058,6.058,57600.0
2012-02-21 14:10:00,6.55,6.55,6.53,6.54,79200.0,6.0488,6.0488,6.0303,6.0396,79200.0
2012-02-21 14:20:00,6.54,6.55,6.54,6.55,16800.0,6.0396,6.0488,6.0396,6.0488,16800.0
2012-02-21 14:30:00,6.55,6.55,6.54,6.54,9600.0,6.0488,6.0488,6.0396,6.0396,9600.0
2012-02-21 14:40:00,6.52,6.53,6.51,6.53,50400.0,6.0211,6.0303,6.0118,6.0303,50400.0
2012-02-21 14:50:00,6.51,6.52,6.49,6.51,88800.0,6.0118,6.0211,5.9934,6.0118,88800.0
2012-02-21 15:00:00,6.51,6.53,6.51,6.53,57600.0,6.0118,6.0303,6.0118,6.0303,57600.0
2012-02-21 15:10:00,6.52,6.52,6.51,6.52,26400.0,6.0211,6.0211,6.0118,6.0211,26400.0
2012-02-21 15:20:00,6.52,6.53,6.51,6.52,28800.0,6.0211,6.0303,6.0118,6.0211,28800.0
2012-02-21 15:30:00,6.52,6.53,6.52,6.53,28800.0,6.0211,6.0303,6.0211,6.0303,28800.0
2012-02-21 15:40:00,6.54,6.55,6.54,6.54,196800.0,6.0396,6.0488,6.0396,6.0396,196800.0
2012-02-21 15:50:00,6.54,6.55,6.54,6.55,312000.0,6.0396,6.0488,6.0396,6.0488,312000.0
2012-02-22 09:30:00,6.53,6.55,6.52,6.53,372000.0,6.0303,6.0488,6.0211,6.0303,372000.0
2012-02-22 09:40:00,6.53,6.56,6.53,6.55,290400.0,6.0303,6.058,6.0303,6.0488,290400.0
2012-02-22 09:50:00,6.54,6.55,6.53,6.55,55200.0,6.0396,6.0488,6.0303,6.0488,55200.0
2012-02-22 10:00:00,6.53,6.54,6.52,6.53,100800.0,6.0303,6.0396,6.0211,6.0303,100800.0
2012-02-22 10:10:00,6.54,6.57,6.54,6.56,88800.0,6.0396,6.0673,6.0396,6.058,88800.0
2012-02-22 10:20:00,6.56,6.56,6.53,6.54,129600.0,6.058,6.058,6.0303,6.0396,129600.0
2012-02-22 10:30:00,6.54,6.54,6.52,6.52,62400.0,6.0396,6.0396,6.0211,6.0211,62400.0
2012-02-22 10:40:00,6.52,6.54,6.52,6.53,16800.0,6.0211,6.0396,6.0211,6.0303,16800.0
2012-02-22 10:50:00,6.54,6.55,6.52,6.52,40800.0,6.0396,6.0488,6.0211,6.0211,40800.0
2012-02-22 11:00:00,6.53,6.55,6.53,6.55,36000.0,6.0303,6.0488,6.0303,6.0488,36000.0
2012-02-22 11:10:00,6.54,6.54,6.52,6.52,9600.0,6.0396,6.0396,6.0211,6.0211,9600.0
2012-02-22 11:20:00,6.52,6.53,6.52,6.52,55200.0,6.0211,6.0303,6.0211,6.0211,55200.0
2012-02-22 11:30:00,6.52,6.52,6.5,6.51,64800.0,6.0211,6.0211,6.0026,6.0118,64800.0
2012-02-22 11:40:00,6.5,6.5,6.48,6.49,60000.0,6.0026,6.0026,5.9841,5.9934,60000.0
2012-02-22 11:50:00,6.48,6.49,6.48,6.49,12000.0,5.9841,5.9934,5.9841,5.9934,12000.0
2012-02-22 12:00:00,6.48,6.48,6.47,6.47,40800.0,5.9841,5.9841,5.9749,5.9749,40800.0
2012-02-22 12:10:00,6.48,6.48,6.48,6.48,7200.0,5.9841,5.9841,5.9841,5.9841,7200.0
2012-02-22 12:20:00,6.49,6.49,6.49,6.49,9600.0,5.9934,5.9934,5.9934,5.9934,9600.0
2012-02-22 12:30:00,6.49,6.49,6.49,6.49,16800.0,5.9934,5.9934,5.9934,5.9934,16800.0
2012-02-22 12:40:00,6.49,6.49,6.49,6.49,9600.0,5.9934,5.9934,5.9934,5.9934,9600.0
2012-02-22 12:50:00,6.5,6.5,6.5,6.5,2400.0,6.0026,6.0026,6.0026,6.0026,2400.0
2012-02-22 13:00:00,6.5,6.5,6.5,6.5,9600.0,6.0026,6.0026,6.0026,6.0026,9600.0
2012-02-22 13:10:00,6.52,6.53,6.52,6.53,21600.0,6.0211,6.0303,6.0211,6.0303,21600.0
2012-02-22 13:20:00,6.53,6.54,6.53,6.54,12000.0,6.0303,6.0396,6.0303,6.0396,12000.0
2012-02-22 13:30:00,6.53,6.53,6.52,6.52,624000.0,6.0303,6.0303,6.0211,6.0211,624000.0
2012-02-22 13:40:00,6.52,6.53,6.52,6.53,28800.0,6.0211,6.0303,6.0211,6.0303,28800.0
2012-02-22 13:50:00,6.53,6.54,6.53,6.54,81600.0,6.0303,6.0396,6.0303,6.0396,81600.0
2012-02-22 14:00:00,6.53,6.54,6.53,6.54,12000.0,6.0303,6.0396,6.0303,6.0396,12000.0
2012-02-22 14:10:00,6.55,6.55,6.54,6.54,40800.0,6.0488,6.0488,6.0396,6.0396,40800.0
2012-02-22 14:20:00,6.54,6.54,6.54,6.54,9600.0,6.0396,6.0396,6.0396,6.0396,9600.0
2012-02-22 14:30:00,6.54,6.54,6.52,6.52,79200.0,6.0396,6.0396,6.0211,6.0211,79200.0
2012-02-22 14:40:00,6.52,6.52,6.52,6.52,14400.0,6.0211,6.0211,6.0211,6.0211,14400.0
2012-02-22 14:50:00,6.52,6.52,6.52,6.52,9600.0,6.0211,6.0211,6.0211,6.0211,9600.0
2012-02-22 15:00:00,6.51,6.52,6.51,6.52,33600.0,6.0118,6.0211,6.0118,6.0211,33600.0
2012-02-22 15:10:00,6.52,6.53,6.52,6.53,9600.0,6.0211,6.0303,6.0211,6.0303,9600.0
2012-02-22 15:20:00,6.51,6.51,6.51,6.51,7200.0,6.0118,6.0118,6.0118,6.0118,7200.0
2012-02-22 15:30:00,6.51,6.53,6.51,6.53,19200.0,6.0118,6.0303,6.0118,6.0303,19200.0
2012-02-22 15:40:00,6.52,6.52,6.5,6.51,48000.0,6.0211,6.0211,6.0026,6.0118,48000.0
2012-02-22 15:50:00,6.51,6.51,6.49,6.5,184800.0,6.0118,6.0118,5.9934,6.0026,184800.0
2012-02-23 09:30:00,6.49,6.49,6.47,6.47,333600.0,5.9934,5.9934,5.9749,5.9749,333600.0
2012-02-23 09:40:00,6.48,6.48,6.43,6.43,141600.0,5.9841,5.9841,5.938,5.938,141600.0
2012-02-23 09:50:00,6.43,6.45,6.43,6.45,422400.0,5.938,5.9564,5.938,5.9564,422400.0
2012-02-23 10:00:00,6.46,6.53,6.46,6.53,312000.0,5.9657,6.0303,5.9657,6.0303,312000.0
2012-02-23 10:10:00,6.53,6.57,6.53,6.55,376800.0,6.0303,6.0673,6.0303,6.0488,376800.0
2012-02-23 10:20:00,6.55,6.55,6.53,6.54,153600.0,6.0488,6.0488,6.0303,6.0396,153600.0
2012-02-23 10:30:00,6.54,6.55,6.53,6.54,93600.0,6.0396,6.0488,6.0303,6.0396,93600.0
2012-02-23 10:40:00,6.54,6.55,6.53,6.53,213600.0,6.0396,6.0488,6.0303,6.0303,213600.0
2012-02-23 10:50:00,6.54,6.58,6.53,6.58,139200.0,6.0396,6.0765,6.0303,6.0765,139200.0
2012-02-23 11:00:00,6.58,6.58,6.57,6.57,110400.0,6.0765,6.0765,6.0673,6.0673,110400.0
2012-02-23 11:10:00,6.59,6.6,6.58,6.59,364800.0,6.0857,6.095,6.0765,6.0857,364800.0
2012-02-23 11:20:00,6.59,6.59,6.59,6.59,57600.0,6.0857,6.0857,6.0857,6.0857,57600.0
2012-02-23 11:30:00,6.58,6.59,6.58,6.58,16800.0,6.0765,6.0857,6.0765,6.0765,16800.0
2012-02-23 11:40:00,6.58,6.58,6.58,6.58,24000.0,6.0765,6.0765,6.0765,6.0765,24000.0
2012-02-23 11:50:00,6.58,6.59,6.58,6.58,14400.0,6.0765,6.0857,6.0765,6.0765,14400.0
2012-02-23 12:00:00,6.58,6.58,6.58,6.58,4800.0,6.0765,6.0765,6.0765,6.0765,4800.0
2012-02-23 12:10:00,6.58,6.58,6.58,6.58,2400.0,6.0765,6.0765,6.0765,6.0765,2400.0
2012-02-23 12:20:00,6.58,6.58,6.58,6.58,40800.0,6.0765,6.0765,6.0765,6.0765,40800.0
2012-02-23 12:30:00,6.58,6.59,6.58,6.58,33600.0,6.0765,6.0857,6.0765,6.0765,33600.0
2012-02-23 12:40:00,6.58,6.58,6.57,6.57,24000.0,6.0765,6.0765,6.0673,6.0673,24000.0
2012-02-23 12:50:00,6.57,6.57,6.56,6.57,52800.0,6.0673,6.0673,6.058,6.0673,52800.0
2012-02-23 13:00:00,6.56,6.56,6.56,6.56,62400.0,6.058,6.058,6.058,6.058,62400.0
2012-02-23 13:10:00,6.55,6.56,6.55,6.56,33600.0,6.0488,6.058,6.0488,6.058,33600.0
2012-02-23 13:20:00,6.56,6.56,6.55,6.55,182400.0,6.058,6.058,6.0488,6.0488,182400.0
2012-02-23 13:30:00,6.55,6.56,6.54,6.55,43200.0,6.0488,6.058,6.0396,6.0488,43200.0
2012-02-23 13:40:00,6.55,6.55,6.55,6.55,21600.0,6.0488,6.0488,6.0488,6.0488,21600.0
2012-02-23 13:50:00,6.56,6.57,6.56,6.56,24000.0,6.058,6.0673,6.058,6.058,24000.0
2012-02-23 14:00:00,6.57,6.57,6.55,6.56,158400.0,6.0673,6.0673,6.0488,6.058,158400.0
2012-02-23 14:10:00,6.56,6.56,6.56,6.56,4800.0,6.058,6.058,6.058,6.058,4800.0
2012-02-23 14:20:00,6.56,6.57,6.56,6.57,38400.0,6.058,6.0673,6.058,6.0673,38400.0
2012-02-23 14:30:00,6.56,6.58,6.56,6.58,50400.0,6.058,6.0765,6.058,6.0765,50400.0
2012-02-23 14:40:00,6.57,6.57,6.56,6.56,9600.0,6.0673,6.0673,6.058,6.058,9600.0
2012-02-23 14:50:00,6.55,6.57,6.55,6.56,31200.0,6.0488,6.0673,6.0488,6.058,31200.0
2012-02-23 15:00:00,6.56,6.57,6.56,6.57,43200.0,6.058,6.0673,6.058,6.0673,43200.0
2012-02-23 15:10:00,6.57,6.59,6.57,6.59,225600.0,6.0673,6.0857,6.0673,6.0857,225600.0
2012-02-23 15:20:00,6.58,6.59,6.58,6.58,72000.0,6.0765,6.0857,6.0765,6.0765,72000.0
2012-02-23 15:30:00,6.59,6.59,6.58,6.58,43200.0,6.0857,6.0857,6.0765,6.0765,43200.0
2012-02-23 15:40:00,6.58,6.59,6.58,6.59,43200.0,6.0765,6.0857,6.0765,6.0857,43200.0
2012-02-23 15:50:00,6.59,6.59,6.57,6.58,259200.0,6.0857,6.0857,6.0673,6.0765,259200.0
2012-02-24 09:30:00,6.61,6.62,6.59,6.6,264000.0,6.1042,6.1134,6.0857,6.095,264000.0
2012-02-24 09:40:00,6.6,6.6,6.57,6.59,319200.0,6.095,6.095,6.0673,6.0857,319200.0
2012-02-24 09:50:00,6.6,6.6,6.59,6.6,261600.0,6.095,6.095,6.0857,6.095,261600.0
2012-02-24 10:00:00,6.6,6.63,6.6,6.63,309600.0,6.095,6.1227,6.095,6.1227,309600.0
2012-02-24 10:10:00,6.62,6.63,6.62,6.63,141600.0,6.1134,6.1227,6.1134,6.1227,141600.0
2012-02-24 10:20:00,6.62,6.62,6.57,6.57,273600.0,6.1134,6.1134,6.0673,6.0673,273600.0
2012-02-24 10:30:00,6.59,6.59,6.58,6.58,96000.0,6.0857,6.0857,6.0765,6.0765,96000.0
2012-02-24 10:40:00,6.58,6.59,6.57,6.58,192000.0,6.0765,6.0857,6.0673,6.0765,192000.0
2012-02-24 10:50:00,6.58,6.58,6.56,6.57,124800.0,6.0765,6.0765,6.058,6.0673,124800.0
2012-02-24 11:00:00,6.57,6.6,6.57,6.6,182400.0,6.0673,6.095,6.0673,6.095,182400.0
2012-02-24 11:10:00,6.6,6.61,6.6,6.61,213600.0,6.095,6.1042,6.095,6.1042,213600.0
2012-02-24 11:20:00,6.6,6.61,6.6,6.61,24000.0,6.095,6.1042,6.095,6.1042,24000.0
2012-02-24 11:30:00,6.61,6.61,6.61,6.61,62400.0,6.1042,6.1042,6.1042,6.1042,62400.0
2012-02-24 11:40:00,6.6,6.61,6.6,6.61,48000.0,6.095,6.1042,6.095,6.1042,48000.0
2012-02-24 11:50:00,6.61,6.62,6.61,6.62,168000.0,6.1042,6.1134,6.1042,6.1134,168000.0
2012-02-24 12:00:00,6.62,6.62,6.61,6.62,19200.0,6.1134,6.1134,6.1042,6.1134,19200.0
2012-02-24 12:10:00,6.62,6.62,6.62,6.62,2400.0,6.1134,6.1134,6.1134,6.1134,2400.0
2012-02-24 12:20:00,6.62,6.62,6.61,6.62,72000.0,6.1134,6.1134,6.1042,6.1134,72000.0
2012-02-24 12:30:00,6.61,6.61,6.61,6.61,12000.0,6.1042,6.1042,6.1042,6.1042,12000.0
2012-02-24 12:40:00,6.61,6.62,6.61,6.62,19200.0,6.1042,6.1134,6.1042,6.1134,19200.0
2012-02-24 12:50:00,6.61,6.61,6.61,6.61,50400.0,6.1042,6.1042,6.1042,6.1042,50400.0
2012-02-24 13:00:00,6.61,6.62,6.61,6.61,21600.0,6.1042,6.1134,6.1042,6.1042,21600.0
2012-02-24 13:10:00,6.62,6.62,6.61,6.62,21600.0,6.1134,6.1134,6.1042,6.1134,21600.0
2012-02-24 13:20:00,6.61,6.61,6.6,6.6,7200.0,6.1042,6.1042,6.095,6.095,7200.0
2012-02-24 13:30:00,6.6,6.6,6.6,6.6,0.0,6.095,6.095,6.095,6.095,0.0
2012-02-24 13:40:00,6.6,6.6,6.58,6.58,31200.0,6.095,6.095,6.0765,6.0765,31200.0
2012-02-24 13:50:00,6.58,6.58,6.58,6.58,48000.0,6.0765,6.0765,6.0765,6.0765,48000.0
2012-02-24 14:00:00,6.59,6.59,6.59,6.59,33600.0,6.0857,6.0857,6.0857,6.0857,33600.0
2012-02-24 14:10:00,6.58,6.58,6.58,6.58,7200.0,6.0765,6.0765,6.0765,6.0765,7200.0
2012-02-24 14:20:00,6.57,6.57,6.56,6.56,115200.0,6.0673,6.0673,6.058,6.058,115200.0
2012-02-24 14:30:00,6.55,6.55,6.53,6.55,76800.0,6.0488,6.0488,6.0303,6.0488,76800.0
2012-02-24 14:40:00,6.55,6.56,6.54,6.56,45600.0,6.0488,6.058,6.0396,6.058,45600.0
2012-02-24 14:50:00,6.56,6.56,6.55,6.55,21600.0,6.058,6.058,6.0488,6.0488,21600.0
2012-02-24 15:00:00,6.56,6.57,6.56,6.57,21600.0,6.058,6.0673,6.058,6.0673,21600.0
2012-02-24 15:10:00,6.57,6.57,6.57,6.57,4800.0,6.0673,6.0673,6.0673,6.0673,4800.0
2012-02-24 15:20:00,6.57,6.57,6.57,6.57,9600.0,6.0673,6.0673,6.0673,6.0673,9600.0
2012-02-24 15:30:00,6.56,6.58,6.55,6.58,7200.0,6.058,6.0765,6.0488,6.0765,7200.0
2012-02-24 15:40:00,6.58,6.58,6.56,6.57,84000.0,6.0765,6.0765,6.058,6.0673,84000.0
2012-02-24 15:50:00,6.56,6.58,6.56,6.58,307200.0,6.058,6.0765,6.058,6.0765,307200.0
2012-02-27 09:30:00,6.48,6.49,6.45,6.45,513600.0,5.9841,5.9934,5.9564,5.9564,513600.0
2012-02-27 09:40:00,6.46,6.46,6.43,6.44,453600.0,5.9657,5.9657,5.938,5.9472,453600.0
2012-02-27 09:50:00,6.45,6.48,6.45,6.47,295200.0,5.9564,5.9841,5.9564,5.9749,295200.0
2012-02-27 10:00:00,6.48,6.5,6.48,6.5,285600.0,5.9841,6.0026,5.9841,6.0026,285600.0
2012-02-27 10:10:00,6.5,6.51,6.49,6.51,62400.0,6.0026,6.0118,5.9934,6.0118,62400.0
2012-02-27 10:20:00,6.51,6.51,6.51,6.51,19200.0,6.0118,6.0118,6.0118,6.0118,19200.0
2012-02-27 10:30:00,6.51,6.51,6.5,6.51,134400.0,6.0118,6.0118,6.0026,6.0118,134400.0
2012-02-27 10:40:00,6.53,6.57,6.53,6.56,259200.0,6.0303,6.0673,6.0303,6.058,259200.0
2012-02-27 10:50:00,6.55,6.57,6.55,6.56,211200.0,6.0488,6.0673,6.0488,6.058,211200.0
2012-02-27 11:00:00,6.56,6.57,6.56,6.57,62400.0,6.058,6.0673,6.058,6.0673,62400.0
2012-02-27 11:10:00,6.58,6.6,6.58,6.59,242400.0,6.0765,6.095,6.0765,6.0857,242400.0
2012-02-27 11:20:00,6.6,6.63,6.6,6.61,362400.0,6.095,6.1227,6.095,6.1042,362400.0
2012-02-27 11:30:00,6.61,6.61,6.6,6.61,62400.0,6.1042,6.1042,6.095,6.1042,62400.0
2012-02-27 11:40:00,6.61,6.62,6.6,6.6,33600.0,6.1042,6.1134,6.095,6.095,33600.0
2012-02-27 11:50:00,6.61,6.61,6.6,6.61,151200.0,6.1042,6.1042,6.095,6.1042,151200.0
2012-02-27 12:00:00,6.61,6.63,6.61,6.61,67200.0,6.1042,6.1227,6.1042,6.1042,67200.0
2012-02-27 12:10:00,6.61,6.62,6.61,6.61,40800.0,6.1042,6.1134,6.1042,6.1042,40800.0
2012-02-27 12:20:00,6.6,6.6,6.59,6.6,38400.0,6.095,6.095,6.0857,6.095,38400.0
2012-02-27 12:30:00,6.6,6.61,6.6,6.61,28800.0,6.095,6.1042,6.095,6.1042,28800.0
2012-02-27 12:40:00,6.6,6.62,6.6,6.62,62400.0,6.095,6.1134,6.095,6.1134,62400.0
2012-02-27 12:50:00,6.61,6.64,6.61,6.63,115200.0,6.1042,6.1319,6.1042,6.1227,115200.0
2012-02-27 13:00:00,6.63,6.63,6.61,6.62,28800.0,6.1227,6.1227,6.1042,6.1134,28800.0
2012-02-27 13:10:00,6.62,6.62,6.62,6.62,9600.0,6.1134,6.1134,6.1134,6.1134,9600.0
2012-02-27 13:20:00,6.62,6.63,6.62,6.62,28800.0,6.1134,6.1227,6.1134,6.1134,28800.0
2012-02-27 13:30:00,6.62,6.62,6.62,6.62,7200.0,6.1134,6.1134,6.1134,6.1134,7200.0
2012-02-27 13:40:00,6.62,6.62,6.61,6.61,52800.0,6.1134,6.1134,6.1042,6.1042,52800.0
2012-02-27 13:50:00,6.61,6.61,6.61,6.61,4800.0,6.1042,6.1042,6.1042,6.1042,4800.0
2012-02-27 14:00:00,6.61,6.61,6.61,6.61,2400.0,6.1042,6.1042,6.1042,6.1042,2400.0
2012-02-27 14:10:00,6.62,6.62,6.62,6.62,45600.0,6.1134,6.1134,6.1134,6.1134,45600.0
2012-02-27 14:20:00,6.62,6.62,6.61,6.61,14400.0,6.1134,6.1134,6.1042,6.1042,14400.0
2012-02-27 14:30:00,6.61,6.61,6.61,6.61,19200.0,6.1042,6.1042,6.1042,6.1042,19200.0
2012-02-27 14:40:00,6.61,6.62,6.61,6.62,24000.0,6.1042,6.1134,6.1042,6.1134,24000.0
2012-02-27 14:50:00,6.62,6.62,6.62,6.62,14400.0,6.1134,6.1134,6.1134,6.1134,14400.0
2012-02-27 15:00:00,6.63,6.65,6.63,6.64,79200.0,6.1227,6.1411,6.1227,6.1319,79200.0
2012-02-27 15:10:00,6.64,6.64,6.6,6.61,112800.0,6.1319,6.1319,6.095,6.1042,112800.0
2012-02-27 15:20:00,6.61,6.62,6.61,6.62,62400.0,6.1042,6.1134,6.1042,6.1134,62400.0
2012-02-27 15:30:00,6.62,6.62,6.61,6.62,36000.0,6.1134,6.1134,6.1042,6.1134,36000.0
2012-02-27 15:40:00,6.62,6.62,6.6,6.61,50400.0,6.1134,6.1134,6.095,6.1042,50400.0
2012-02-27 15:50:00,6.6,6.61,6.58,6.59,98400.0,6.095,6.1042,6.0765,6.0857,98400.0
2012-02-28 09:30:00,6.59,6.59,6.58,6.58,72000.0,6.0857,6.0857,6.0765,6.0765,72000.0
2012-02-28 09:40:00,6.58,6.58,6.55,6.58,278400.0,6.0765,6.0765,6.0488,6.0765,278400.0
2012-02-28 09:50:00,6.58,6.61,6.58,6.61,132000.0,6.0765,6.1042,6.0765,6.1042,132000.0
2012-02-28 10:00:00,6.61,6.63,6.59,6.59,247200.0,6.1042,6.1227,6.0857,6.0857,247200.0
2012-02-28 10:10:00,6.58,6.6,6.57,6.59,55200.0,6.0765,6.095,6.0673,6.0857,55200.0
2012-02-28 10:20:00,6.6,6.61,6.59,6.6,45600.0,6.095,6.1042,6.0857,6.095,45600.0
2012-02-28 10:30:00,6.62,6.63,6.62,6.63,120000.0,6.1134,6.1227,6.1134,6.1227,120000.0
2012-02-28 10:40:00,6.63,6.64,6.62,6.62,151200.0,6.1227,6.1319,6.1134,6.1134,151200.0
2012-02-28 10:50:00,6.62,6.63,6.61,6.63,50400.0,6.1134,6.1227,6.1042,6.1227,50400.0
2012-02-28 11:00:00,6.63,6.63,6.62,6.62,57600.0,6.1227,6.1227,6.1134,6.1134,57600.0
2012-02-28 11:10:00,6.63,6.63,6.62,6.63,33600.0,6.1227,6.1227,6.1134,6.1227,33600.0
2012-02-28 11:20:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-02-28 11:30:00,6.64,6.64,6.64,6.64,4800.0,6.1319,6.1319,6.1319,6.1319,4800.0
2012-02-28 11:40:00,6.64,6.64,6.63,6.63,48000.0,6.1319,6.1319,6.1227,6.1227,48000.0
2012-02-28 11:50:00,6.63,6.63,6.62,6.63,14400.0,6.1227,6.1227,6.1134,6.1227,14400.0
2012-02-28 12:00:00,6.62,6.63,6.62,6.63,9600.0,6.1134,6.1227,6.1134,6.1227,9600.0
2012-02-28 12:10:00,6.63,6.63,6.63,6.63,9600.0,6.1227,6.1227,6.1227,6.1227,9600.0
2012-02-28 12:20:00,6.63,6.63,6.62,6.62,12000.0,6.1227,6.1227,6.1134,6.1134,12000.0
2012-02-28 12:30:00,6.62,6.63,6.62,6.62,45600.0,6.1134,6.1227,6.1134,6.1134,45600.0
2012-02-28 12:40:00,6.62,6.63,6.62,6.63,7200.0,6.1134,6.1227,6.1134,6.1227,7200.0
2012-02-28 12:50:00,6.63,6.64,6.63,6.63,33600.0,6.1227,6.1319,6.1227,6.1227,33600.0
2012-02-28 13:00:00,6.64,6.64,6.63,6.63,64800.0,6.1319,6.1319,6.1227,6.1227,64800.0
2012-02-28 13:10:00,6.63,6.63,6.63,6.63,2400.0,6.1227,6.1227,6.1227,6.1227,2400.0
2012-02-28 13:20:00,6.63,6.64,6.63,6.64,4800.0,6.1227,6.1319,6.1227,6.1319,4800.0
2012-02-28 13:30:00,6.63,6.63,6.62,6.62,9600.0,6.1227,6.1227,6.1134,6.1134,9600.0
2012-02-28 13:40:00,6.61,6.61,6.6,6.61,16800.0,6.1042,6.1042,6.095,6.1042,16800.0
2012-02-28 13:50:00,6.6,6.6,6.58,6.59,86400.0,6.095,6.095,6.0765,6.0857,86400.0
2012-02-28 14:00:00,6.59,6.59,6.59,6.59,7200.0,6.0857,6.0857,6.0857,6.0857,7200.0
2012-02-28 14:10:00,6.6,6.6,6.6,6.6,2400.0,6.095,6.095,6.095,6.095,2400.0
2012-02-28 14:20:00,6.6,6.6,6.58,6.59,96000.0,6.095,6.095,6.0765,6.0857,96000.0
2012-02-28 14:30:00,6.59,6.6,6.59,6.6,108000.0,6.0857,6.095,6.0857,6.095,108000.0
2012-02-28 14:40:00,6.6,6.6,6.6,6.6,9600.0,6.095,6.095,6.095,6.095,9600.0
2012-02-28 14:50:00,6.61,6.61,6.61,6.61,52800.0,6.1042,6.1042,6.1042,6.1042,52800.0
2012-02-28 15:00:00,6.61,6.62,6.61,6.61,7200.0,6.1042,6.1134,6.1042,6.1042,7200.0
2012-02-28 15:10:00,6.6,6.63,6.6,6.63,67200.0,6.095,6.1227,6.095,6.1227,67200.0
2012-02-28 15:20:00,6.63,6.63,6.63,6.63,9600.0,6.1227,6.1227,6.1227,6.1227,9600.0
2012-02-28 15:30:00,6.63,6.64,6.63,6.63,12000.0,6.1227,6.1319,6.1227,6.1227,12000.0
2012-02-28 15:40:00,6.65,6.65,6.63,6.63,254400.0,6.1411,6.1411,6.1227,6.1227,254400.0
2012-02-28 15:50:00,6.63,6.64,6.62,6.63,280800.0,6.1227,6.1319,6.1134,6.1227,280800.0
2012-02-29 09:30:00,6.65,6.67,6.65,6.66,316800.0,6.1411,6.1596,6.1411,6.1504,316800.0
2012-02-29 09:40:00,6.66,6.69,6.66,6.68,482400.0,6.1504,6.1781,6.1504,6.1688,482400.0
2012-02-29 09:50:00,6.68,6.68,6.68,6.68,43200.0,6.1688,6.1688,6.1688,6.1688,43200.0
2012-02-29 10:00:00,6.69,6.7,6.64,6.66,115200.0,6.1781,6.1873,6.1319,6.1504,115200.0
2012-02-29 10:10:00,6.66,6.66,6.65,6.65,76800.0,6.1504,6.1504,6.1411,6.1411,76800.0
2012-02-29 10:20:00,6.64,6.65,6.64,6.65,21600.0,6.1319,6.1411,6.1319,6.1411,21600.0
2012-02-29 10:30:00,6.64,6.64,6.63,6.63,48000.0,6.1319,6.1319,6.1227,6.1227,48000.0
2012-02-29 10:40:00,6.61,6.62,6.55,6.56,177600.0,6.1042,6.1134,6.0488,6.058,177600.0
2012-02-29 10:50:00,6.56,6.56,6.52,6.55,559200.0,6.058,6.058,6.0211,6.0488,559200.0
2012-02-29 11:00:00,6.56,6.58,6.55,6.58,201600.0,6.058,6.0765,6.0488,6.0765,201600.0
2012-02-29 11:10:00,6.59,6.59,6.57,6.58,160800.0,6.0857,6.0857,6.0673,6.0765,160800.0
2012-02-29 11:20:00,6.55,6.56,6.51,6.52,122400.0,6.0488,6.058,6.0118,6.0211,122400.0
2012-02-29 11:30:00,6.51,6.51,6.51,6.51,12000.0,6.0118,6.0118,6.0118,6.0118,12000.0
2012-02-29 11:40:00,6.56,6.56,6.55,6.55,28800.0,6.058,6.058,6.0488,6.0488,28800.0
2012-02-29 11:50:00,6.57,6.58,6.57,6.58,14400.0,6.0673,6.0765,6.0673,6.0765,14400.0
2012-02-29 12:00:00,6.57,6.57,6.55,6.57,33600.0,6.0673,6.0673,6.0488,6.0673,33600.0
2012-02-29 12:10:00,6.59,6.61,6.59,6.61,856800.0,6.0857,6.1042,6.0857,6.1042,856800.0
2012-02-29 12:20:00,6.61,6.62,6.61,6.62,76800.0,6.1042,6.1134,6.1042,6.1134,76800.0
2012-02-29 12:30:00,6.61,6.61,6.61,6.61,4800.0,6.1042,6.1042,6.1042,6.1042,4800.0
2012-02-29 12:40:00,6.61,6.61,6.6,6.6,28800.0,6.1042,6.1042,6.095,6.095,28800.0
2012-02-29 12:50:00,6.6,6.61,6.6,6.6,12000.0,6.095,6.1042,6.095,6.095,12000.0
2012-02-29 13:00:00,6.61,6.62,6.61,6.62,12000.0,6.1042,6.1134,6.1042,6.1134,12000.0
2012-02-29 13:10:00,6.62,6.62,6.59,6.59,21600.0,6.1134,6.1134,6.0857,6.0857,21600.0
2012-02-29 13:20:00,6.59,6.6,6.59,6.6,67200.0,6.0857,6.095,6.0857,6.095,67200.0
2012-02-29 13:30:00,6.6,6.6,6.6,6.6,14400.0,6.095,6.095,6.095,6.095,14400.0
2012-02-29 13:40:00,6.61,6.61,6.61,6.61,4800.0,6.1042,6.1042,6.1042,6.1042,4800.0
2012-02-29 13:50:00,6.61,6.63,6.61,6.63,9600.0,6.1042,6.1227,6.1042,6.1227,9600.0
2012-02-29 14:00:00,6.63,6.63,6.63,6.63,120000.0,6.1227,6.1227,6.1227,6.1227,120000.0
2012-02-29 14:10:00,6.63,6.63,6.62,6.62,14400.0,6.1227,6.1227,6.1134,6.1134,14400.0
2012-02-29 14:20:00,6.61,6.61,6.61,6.61,4800.0,6.1042,6.1042,6.1042,6.1042,4800.0
2012-02-29 14:30:00,6.61,6.61,6.6,6.6,24000.0,6.1042,6.1042,6.095,6.095,24000.0
2012-02-29 14:40:00,6.6,6.61,6.59,6.6,19200.0,6.095,6.1042,6.0857,6.095,19200.0
2012-02-29 14:50:00,6.6,6.61,6.58,6.58,16800.0,6.095,6.1042,6.0765,6.0765,16800.0
2012-02-29 15:00:00,6.58,6.58,6.57,6.57,43200.0,6.0765,6.0765,6.0673,6.0673,43200.0
2012-02-29 15:10:00,6.57,6.59,6.57,6.58,33600.0,6.0673,6.0857,6.0673,6.0765,33600.0
2012-02-29 15:20:00,6.58,6.58,6.58,6.58,0.0,6.0765,6.0765,6.0765,6.0765,0.0
2012-02-29 15:30:00,6.56,6.56,6.52,6.52,40800.0,6.058,6.058,6.0211,6.0211,40800.0
2012-02-29 15:40:00,6.53,6.57,6.53,6.57,48000.0,6.0303,6.0673,6.0303,6.0673,48000.0
2012-02-29 15:50:00,6.56,6.56,6.54,6.54,134400.0,6.058,6.058,6.0396,6.0396,134400.0
2012-03-01 09:30:00,6.58,6.64,6.58,6.63,513600.0,6.0765,6.1319,6.0765,6.1227,513600.0
2012-03-01 09:40:00,6.63,6.64,6.61,6.62,146400.0,6.1227,6.1319,6.1042,6.1134,146400.0
2012-03-01 09:50:00,6.63,6.67,6.63,6.65,324000.0,6.1227,6.1596,6.1227,6.1411,324000.0
2012-03-01 10:00:00,6.65,6.65,6.57,6.61,268800.0,6.1411,6.1411,6.0673,6.1042,268800.0
2012-03-01 10:10:00,6.63,6.63,6.6,6.61,103200.0,6.1227,6.1227,6.095,6.1042,103200.0
2012-03-01 10:20:00,6.62,6.63,6.62,6.63,93600.0,6.1134,6.1227,6.1134,6.1227,93600.0
2012-03-01 10:30:00,6.62,6.62,6.6,6.6,16800.0,6.1134,6.1134,6.095,6.095,16800.0
2012-03-01 10:40:00,6.6,6.6,6.59,6.59,91200.0,6.095,6.095,6.0857,6.0857,91200.0
2012-03-01 10:50:00,6.58,6.6,6.58,6.6,132000.0,6.0765,6.095,6.0765,6.095,132000.0
2012-03-01 11:00:00,6.6,6.61,6.59,6.59,79200.0,6.095,6.1042,6.0857,6.0857,79200.0
2012-03-01 11:10:00,6.59,6.59,6.58,6.59,26400.0,6.0857,6.0857,6.0765,6.0857,26400.0
2012-03-01 11:20:00,6.58,6.6,6.58,6.6,115200.0,6.0765,6.095,6.0765,6.095,115200.0
2012-03-01 11:30:00,6.6,6.61,6.6,6.6,28800.0,6.095,6.1042,6.095,6.095,28800.0
2012-03-01 11:40:00,6.6,6.62,6.6,6.61,79200.0,6.095,6.1134,6.095,6.1042,79200.0
2012-03-01 11:50:00,6.61,6.61,6.6,6.61,16800.0,6.1042,6.1042,6.095,6.1042,16800.0
2012-03-01 12:00:00,6.6,6.6,6.6,6.6,12000.0,6.095,6.095,6.095,6.095,12000.0
2012-03-01 12:10:00,6.6,6.61,6.6,6.61,36000.0,6.095,6.1042,6.095,6.1042,36000.0
2012-03-01 12:20:00,6.62,6.62,6.61,6.61,33600.0,6.1134,6.1134,6.1042,6.1042,33600.0
2012-03-01 12:30:00,6.62,6.62,6.61,6.61,247200.0,6.1134,6.1134,6.1042,6.1042,247200.0
2012-03-01 12:40:00,6.61,6.62,6.61,6.62,312000.0,6.1042,6.1134,6.1042,6.1134,312000.0
2012-03-01 12:50:00,6.62,6.63,6.61,6.62,180000.0,6.1134,6.1227,6.1042,6.1134,180000.0
2012-03-01 13:00:00,6.62,6.62,6.61,6.61,16800.0,6.1134,6.1134,6.1042,6.1042,16800.0
2012-03-01 13:10:00,6.61,6.62,6.61,6.61,50400.0,6.1042,6.1134,6.1042,6.1042,50400.0
2012-03-01 13:20:00,6.62,6.64,6.62,6.63,98400.0,6.1134,6.1319,6.1134,6.1227,98400.0
2012-03-01 13:30:00,6.63,6.63,6.63,6.63,0.0,6.1227,6.1227,6.1227,6.1227,0.0
2012-03-01 13:40:00,6.64,6.64,6.64,6.64,2400.0,6.1319,6.1319,6.1319,6.1319,2400.0
2012-03-01 13:50:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-03-01 14:00:00,6.63,6.63,6.63,6.63,4800.0,6.1227,6.1227,6.1227,6.1227,4800.0
2012-03-01 14:10:00,6.61,6.61,6.61,6.61,7200.0,6.1042,6.1042,6.1042,6.1042,7200.0
2012-03-01 14:20:00,6.61,6.61,6.59,6.59,72000.0,6.1042,6.1042,6.0857,6.0857,72000.0
2012-03-01 14:30:00,6.59,6.6,6.58,6.58,57600.0,6.0857,6.095,6.0765,6.0765,57600.0
2012-03-01 14:40:00,6.58,6.58,6.57,6.58,74400.0,6.0765,6.0765,6.0673,6.0765,74400.0
2012-03-01 14:50:00,6.58,6.59,6.57,6.59,40800.0,6.0765,6.0857,6.0673,6.0857,40800.0
2012-03-01 15:00:00,6.59,6.59,6.57,6.57,74400.0,6.0857,6.0857,6.0673,6.0673,74400.0
2012-03-01 15:10:00,6.58,6.58,6.54,6.54,218400.0,6.0765,6.0765,6.0396,6.0396,218400.0
2012-03-01 15:20:00,6.54,6.56,6.54,6.56,220800.0,6.0396,6.058,6.0396,6.058,220800.0
2012-03-01 15:30:00,6.56,6.56,6.54,6.54,19200.0,6.058,6.058,6.0396,6.0396,19200.0
2012-03-01 15:40:00,6.55,6.58,6.55,6.58,52800.0,6.0488,6.0765,6.0488,6.0765,52800.0
2012-03-01 15:50:00,6.58,6.59,6.57,6.58,235200.0,6.0765,6.0857,6.0673,6.0765,235200.0
2012-03-02 09:30:00,6.58,6.58,6.57,6.57,139200.0,6.0765,6.0765,6.0673,6.0673,139200.0
2012-03-02 09:40:00,6.56,6.56,6.53,6.53,127200.0,6.058,6.058,6.0303,6.0303,127200.0
2012-03-02 09:50:00,6.54,6.56,6.53,6.54,50400.0,6.0396,6.058,6.0303,6.0396,50400.0
2012-03-02 10:00:00,6.53,6.55,6.53,6.55,38400.0,6.0303,6.0488,6.0303,6.0488,38400.0
2012-03-02 10:10:00,6.55,6.58,6.54,6.57,136800.0,6.0488,6.0765,6.0396,6.0673,136800.0
2012-03-02 10:20:00,6.57,6.58,6.57,6.58,33600.0,6.0673,6.0765,6.0673,6.0765,33600.0
2012-03-02 10:30:00,6.57,6.58,6.56,6.56,40800.0,6.0673,6.0765,6.058,6.058,40800.0
2012-03-02 10:40:00,6.57,6.58,6.56,6.57,69600.0,6.0673,6.0765,6.058,6.0673,69600.0
2012-03-02 10:50:00,6.58,6.59,6.57,6.57,60000.0,6.0765,6.0857,6.0673,6.0673,60000.0
2012-03-02 11:00:00,6.57,6.57,6.55,6.56,28800.0,6.0673,6.0673,6.0488,6.058,28800.0
2012-03-02 11:10:00,6.56,6.56,6.55,6.56,50400.0,6.058,6.058,6.0488,6.058,50400.0
2012-03-02 11:20:00,6.57,6.57,6.56,6.57,26400.0,6.0673,6.0673,6.058,6.0673,26400.0
2012-03-02 11:30:00,6.56,6.57,6.56,6.56,26400.0,6.058,6.0673,6.058,6.058,26400.0
2012-03-02 11:40:00,6.56,6.56,6.53,6.54,67200.0,6.058,6.058,6.0303,6.0396,67200.0
2012-03-02 11:50:00,6.54,6.54,6.53,6.54,50400.0,6.0396,6.0396,6.0303,6.0396,50400.0
2012-03-02 12:00:00,6.54,6.55,6.54,6.55,14400.0,6.0396,6.0488,6.0396,6.0488,14400.0
2012-03-02 12:10:00,6.54,6.54,6.52,6.52,91200.0,6.0396,6.0396,6.0211,6.0211,91200.0
2012-03-02 12:20:00,6.52,6.53,6.51,6.53,52800.0,6.0211,6.0303,6.0118,6.0303,52800.0
2012-03-02 12:30:00,6.53,6.53,6.53,6.53,14400.0,6.0303,6.0303,6.0303,6.0303,14400.0
2012-03-02 12:40:00,6.53,6.54,6.53,6.54,38400.0,6.0303,6.0396,6.0303,6.0396,38400.0
2012-03-02 12:50:00,6.54,6.54,6.54,6.54,19200.0,6.0396,6.0396,6.0396,6.0396,19200.0
2012-03-02 13:00:00,6.54,6.54,6.53,6.53,103200.0,6.0396,6.0396,6.0303,6.0303,103200.0
2012-03-02 13:10:00,6.53,6.53,6.51,6.52,307200.0,6.0303,6.0303,6.0118,6.0211,307200.0
2012-03-02 13:20:00,6.51,6.52,6.5,6.52,273600.0,6.0118,6.0211,6.0026,6.0211,273600.0
2012-03-02 13:30:00,6.52,6.52,6.52,6.52,216000.0,6.0211,6.0211,6.0211,6.0211,216000.0
2012-03-02 13:40:00,6.53,6.53,6.52,6.52,16800.0,6.0303,6.0303,6.0211,6.0211,16800.0
2012-03-02 13:50:00,6.52,6.54,6.52,6.54,24000.0,6.0211,6.0396,6.0211,6.0396,24000.0
2012-03-02 14:00:00,6.55,6.56,6.55,6.56,72000.0,6.0488,6.058,6.0488,6.058,72000.0
2012-03-02 14:10:00,6.56,6.58,6.55,6.58,62400.0,6.058,6.0765,6.0488,6.0765,62400.0
2012-03-02 14:20:00,6.57,6.57,6.57,6.57,12000.0,6.0673,6.0673,6.0673,6.0673,12000.0
2012-03-02 14:30:00,6.57,6.57,6.57,6.57,0.0,6.0673,6.0673,6.0673,6.0673,0.0
2012-03-02 14:40:00,6.56,6.57,6.56,6.57,16800.0,6.058,6.0673,6.058,6.0673,16800.0
2012-03-02 14:50:00,6.57,6.57,6.57,6.57,4800.0,6.0673,6.0673,6.0673,6.0673,4800.0
2012-03-02 15:00:00,6.57,6.58,6.56,6.57,28800.0,6.0673,6.0765,6.058,6.0673,28800.0
2012-03-02 15:10:00,6.57,6.58,6.57,6.57,19200.0,6.0673,6.0765,6.0673,6.0673,19200.0
2012-03-02 15:20:00,6.58,6.59,6.58,6.59,31200.0,6.0765,6.0857,6.0765,6.0857,31200.0
2012-03-02 15:30:00,6.6,6.61,6.59,6.59,76800.0,6.095,6.1042,6.0857,6.0857,76800.0
2012-03-02 15:40:00,6.58,6.58,6.58,6.58,45600.0,6.0765,6.0765,6.0765,6.0765,45600.0
2012-03-02 15:50:00,6.58,6.58,6.57,6.58,117600.0,6.0765,6.0765,6.0673,6.0765,117600.0
2012-03-05 09:30:00,6.55,6.55,6.52,6.54,432000.0,6.0488,6.0488,6.0211,6.0396,432000.0
2012-03-05 09:40:00,6.55,6.55,6.52,6.52,103200.0,6.0488,6.0488,6.0211,6.0211,103200.0
2012-03-05 09:50:00,6.52,6.54,6.52,6.54,52800.0,6.0211,6.0396,6.0211,6.0396,52800.0
2012-03-05 10:00:00,6.53,6.58,6.53,6.56,136800.0,6.0303,6.0765,6.0303,6.058,136800.0
2012-03-05 10:10:00,6.56,6.56,6.53,6.53,52800.0,6.058,6.058,6.0303,6.0303,52800.0
2012-03-05 10:20:00,6.53,6.53,6.43,6.44,919200.0,6.0303,6.0303,5.938,5.9472,919200.0
2012-03-05 10:30:00,6.44,6.46,6.43,6.45,177600.0,5.9472,5.9657,5.938,5.9564,177600.0
2012-03-05 10:40:00,6.46,6.48,6.46,6.48,74400.0,5.9657,5.9841,5.9657,5.9841,74400.0
2012-03-05 10:50:00,6.48,6.48,6.47,6.48,38400.0,5.9841,5.9841,5.9749,5.9841,38400.0
2012-03-05 11:00:00,6.48,6.5,6.47,6.5,52800.0,5.9841,6.0026,5.9749,6.0026,52800.0
2012-03-05 11:10:00,6.49,6.49,6.45,6.46,79200.0,5.9934,5.9934,5.9564,5.9657,79200.0
2012-03-05 11:20:00,6.47,6.48,6.47,6.48,28800.0,5.9749,5.9841,5.9749,5.9841,28800.0
2012-03-05 11:30:00,6.47,6.47,6.46,6.46,36000.0,5.9749,5.9749,5.9657,5.9657,36000.0
2012-03-05 11:40:00,6.46,6.48,6.46,6.48,26400.0,5.9657,5.9841,5.9657,5.9841,26400.0
2012-03-05 11:50:00,6.47,6.48,6.47,6.47,43200.0,5.9749,5.9841,5.9749,5.9749,43200.0
2012-03-05 12:00:00,6.47,6.48,6.47,6.48,16800.0,5.9749,5.9841,5.9749,5.9841,16800.0
2012-03-05 12:10:00,6.49,6.49,6.48,6.49,19200.0,5.9934,5.9934,5.9841,5.9934,19200.0
2012-03-05 12:20:00,6.49,6.49,6.48,6.49,24000.0,5.9934,5.9934,5.9841,5.9934,24000.0
2012-03-05 12:30:00,6.49,6.49,6.49,6.49,12000.0,5.9934,5.9934,5.9934,5.9934,12000.0
2012-03-05 12:40:00,6.5,6.5,6.49,6.49,45600.0,6.0026,6.0026,5.9934,5.9934,45600.0
2012-03-05 12:50:00,6.49,6.49,6.48,6.48,33600.0,5.9934,5.9934,5.9841,5.9841,33600.0
2012-03-05 13:00:00,6.48,6.5,6.48,6.49,19200.0,5.9841,6.0026,5.9841,5.9934,19200.0
2012-03-05 13:10:00,6.49,6.51,6.49,6.51,36000.0,5.9934,6.0118,5.9934,6.0118,36000.0
2012-03-05 13:20:00,6.51,6.51,6.5,6.51,24000.0,6.0118,6.0118,6.0026,6.0118,24000.0
2012-03-05 13:30:00,6.51,6.52,6.51,6.52,21600.0,6.0118,6.0211,6.0118,6.0211,21600.0
2012-03-05 13:40:00,6.52,6.53,6.52,6.52,74400.0,6.0211,6.0303,6.0211,6.0211,74400.0
2012-03-05 13:50:00,6.53,6.53,6.51,6.52,26400.0,6.0303,6.0303,6.0118,6.0211,26400.0
2012-03-05 14:00:00,6.52,6.52,6.52,6.52,2400.0,6.0211,6.0211,6.0211,6.0211,2400.0
2012-03-05 14:10:00,6.52,6.53,6.52,6.53,14400.0,6.0211,6.0303,6.0211,6.0303,14400.0
2012-03-05 14:20:00,6.53,6.55,6.52,6.55,86400.0,6.0303,6.0488,6.0211,6.0488,86400.0
2012-03-05 14:30:00,6.55,6.55,6.53,6.54,28800.0,6.0488,6.0488,6.0303,6.0396,28800.0
2012-03-05 14:40:00,6.54,6.54,6.53,6.53,230400.0,6.0396,6.0396,6.0303,6.0303,230400.0
2012-03-05 14:50:00,6.53,6.56,6.53,6.56,127200.0,6.0303,6.058,6.0303,6.058,127200.0
2012-03-05 15:00:00,6.56,6.56,6.55,6.55,127200.0,6.058,6.058,6.0488,6.0488,127200.0
2012-03-05 15:10:00,6.55,6.56,6.55,6.56,86400.0,6.0488,6.058,6.0488,6.058,86400.0
2012-03-05 15:20:00,6.57,6.57,6.57,6.57,24000.0,6.0673,6.0673,6.0673,6.0673,24000.0
2012-03-05 15:30:00,6.58,6.58,6.57,6.57,88800.0,6.0765,6.0765,6.0673,6.0673,88800.0
2012-03-05 15:40:00,6.56,6.57,6.55,6.56,103200.0,6.058,6.0673,6.0488,6.058,103200.0
2012-03-05 15:50:00,6.56,6.56,6.55,6.55,271200.0,6.058,6.058,6.0488,6.0488,271200.0
2012-03-06 09:30:00,6.33,6.35,6.31,6.32,1596000.0,5.8456,5.8641,5.8272,5.8364,1596000.0
2012-03-06 09:40:00,6.33,6.35,6.32,6.34,348000.0,5.8456,5.8641,5.8364,5.8549,348000.0
2012-03-06 09:50:00,6.34,6.35,6.32,6.34,909600.0,5.8549,5.8641,5.8364,5.8549,909600.0
2012-03-06 10:00:00,6.34,6.35,6.32,6.34,153600.0,5.8549,5.8641,5.8364,5.8549,153600.0
2012-03-06 10:10:00,6.33,6.34,6.32,6.32,153600.0,5.8456,5.8549,5.8364,5.8364,153600.0
2012-03-06 10:20:00,6.32,6.32,6.29,6.31,806400.0,5.8364,5.8364,5.8087,5.8272,806400.0
2012-03-06 10:30:00,6.3,6.33,6.3,6.32,962400.0,5.8179,5.8456,5.8179,5.8364,962400.0
2012-03-06 10:40:00,6.32,6.33,6.31,6.31,141600.0,5.8364,5.8456,5.8272,5.8272,141600.0
2012-03-06 10:50:00,6.31,6.31,6.29,6.3,211200.0,5.8272,5.8272,5.8087,5.8179,211200.0
2012-03-06 11:00:00,6.3,6.33,6.3,6.33,182400.0,5.8179,5.8456,5.8179,5.8456,182400.0
2012-03-06 11:10:00,6.33,6.35,6.32,6.34,194400.0,5.8456,5.8641,5.8364,5.8549,194400.0
2012-03-06 11:20:00,6.34,6.34,6.33,6.34,60000.0,5.8549,5.8549,5.8456,5.8549,60000.0
2012-03-06 11:30:00,6.34,6.34,6.31,6.31,96000.0,5.8549,5.8549,5.8272,5.8272,96000.0
2012-03-06 11:40:00,6.32,6.32,6.29,6.29,60000.0,5.8364,5.8364,5.8087,5.8087,60000.0
2012-03-06 11:50:00,6.3,6.31,6.29,6.3,33600.0,5.8179,5.8272,5.8087,5.8179,33600.0
2012-03-06 12:00:00,6.3,6.31,6.29,6.29,38400.0,5.8179,5.8272,5.8087,5.8087,38400.0
2012-03-06 12:10:00,6.29,6.29,6.24,6.24,314400.0,5.8087,5.8087,5.7625,5.7625,314400.0
2012-03-06 12:20:00,6.24,6.25,6.24,6.24,55200.0,5.7625,5.7717,5.7625,5.7625,55200.0
2012-03-06 12:30:00,6.25,6.27,6.25,6.27,60000.0,5.7717,5.7902,5.7717,5.7902,60000.0
2012-03-06 12:40:00,6.27,6.27,6.26,6.27,48000.0,5.7902,5.7902,5.781,5.7902,48000.0
2012-03-06 12:50:00,6.26,6.26,6.25,6.25,734400.0,5.781,5.781,5.7717,5.7717,734400.0
2012-03-06 13:00:00,6.25,6.27,6.24,6.25,69600.0,5.7717,5.7902,5.7625,5.7717,69600.0
2012-03-06 13:10:00,6.25,6.25,6.24,6.25,74400.0,5.7717,5.7717,5.7625,5.7717,74400.0
2012-03-06 13:20:00,6.24,6.24,6.23,6.23,12000.0,5.7625,5.7625,5.7533,5.7533,12000.0
2012-03-06 13:30:00,6.25,6.26,6.25,6.26,108000.0,5.7717,5.781,5.7717,5.781,108000.0
2012-03-06 13:40:00,6.26,6.27,6.24,6.25,187200.0,5.781,5.7902,5.7625,5.7717,187200.0
2012-03-06 13:50:00,6.26,6.26,6.26,6.26,79200.0,5.781,5.781,5.781,5.781,79200.0
2012-03-06 14:00:00,6.26,6.26,6.25,6.26,91200.0,5.781,5.781,5.7717,5.781,91200.0
2012-03-06 14:10:00,6.26,6.27,6.26,6.27,33600.0,5.781,5.7902,5.781,5.7902,33600.0
2012-03-06 14:20:00,6.25,6.25,6.23,6.23,76800.0,5.7717,5.7717,5.7533,5.7533,76800.0
2012-03-06 14:30:00,6.23,6.24,6.21,6.22,129600.0,5.7533,5.7625,5.7348,5.744,129600.0
2012-03-06 14:40:00,6.22,6.23,6.22,6.23,33600.0,5.744,5.7533,5.744,5.7533,33600.0
2012-03-06 14:50:00,6.23,6.23,6.22,6.22,24000.0,5.7533,5.7533,5.744,5.744,24000.0
2012-03-06 15:00:00,6.23,6.24,6.23,6.24,9600.0,5.7533,5.7625,5.7533,5.7625,9600.0
2012-03-06 15:10:00,6.23,6.24,6.23,6.24,21600.0,5.7533,5.7625,5.7533,5.7625,21600.0
2012-03-06 15:20:00,6.24,6.24,6.23,6.23,12000.0,5.7625,5.7625,5.7533,5.7533,12000.0
2012-03-06 15:30:00,6.24,6.24,6.23,6.23,103200.0,5.7625,5.7625,5.7533,5.7533,103200.0
2012-03-06 15:40:00,6.23,6.25,6.23,6.25,45600.0,5.7533,5.7717,5.7533,5.7717,45600.0
2012-03-06 15:50:00,6.25,6.27,6.25,6.25,472800.0,5.7717,5.7902,5.7717,5.7717,472800.0
2012-03-07 09:30:00,6.27,6.3,6.26,6.27,614400.0,5.7902,5.8179,5.781,5.7902,614400.0
2012-03-07 09:40:00,6.27,6.29,6.27,6.27,170400.0,5.7902,5.8087,5.7902,5.7902,170400.0
2012-03-07 09:50:00,6.27,6.31,6.27,6.3,266400.0,5.7902,5.8272,5.7902,5.8179,266400.0
2012-03-07 10:00:00,6.3,6.31,6.29,6.3,108000.0,5.8179,5.8272,5.8087,5.8179,108000.0
2012-03-07 10:10:00,6.3,6.3,6.29,6.3,115200.0,5.8179,5.8179,5.8087,5.8179,115200.0
2012-03-07 10:20:00,6.3,6.3,6.26,6.26,314400.0,5.8179,5.8179,5.781,5.781,314400.0
2012-03-07 10:30:00,6.28,6.29,6.28,6.29,62400.0,5.7994,5.8087,5.7994,5.8087,62400.0
2012-03-07 10:40:00,6.28,6.29,6.27,6.28,57600.0,5.7994,5.8087,5.7902,5.7994,57600.0
2012-03-07 10:50:00,6.29,6.3,6.28,6.29,91200.0,5.8087,5.8179,5.7994,5.8087,91200.0
2012-03-07 11:00:00,6.3,6.33,6.3,6.33,134400.0,5.8179,5.8456,5.8179,5.8456,134400.0
2012-03-07 11:10:00,6.33,6.35,6.33,6.35,244800.0,5.8456,5.8641,5.8456,5.8641,244800.0
2012-03-07 11:20:00,6.36,6.38,6.36,6.37,134400.0,5.8733,5.8918,5.8733,5.8826,134400.0
2012-03-07 11:30:00,6.37,6.38,6.36,6.37,62400.0,5.8826,5.8918,5.8733,5.8826,62400.0
2012-03-07 11:40:00,6.37,6.37,6.37,6.37,69600.0,5.8826,5.8826,5.8826,5.8826,69600.0
2012-03-07 11:50:00,6.36,6.37,6.36,6.37,40800.0,5.8733,5.8826,5.8733,5.8826,40800.0
2012-03-07 12:00:00,6.37,6.37,6.36,6.36,249600.0,5.8826,5.8826,5.8733,5.8733,249600.0
2012-03-07 12:10:00,6.36,6.36,6.35,6.36,64800.0,5.8733,5.8733,5.8641,5.8733,64800.0
2012-03-07 12:20:00,6.36,6.36,6.35,6.36,50400.0,5.8733,5.8733,5.8641,5.8733,50400.0
2012-03-07 12:30:00,6.36,6.36,6.36,6.36,12000.0,5.8733,5.8733,5.8733,5.8733,12000.0
2012-03-07 12:40:00,6.36,6.37,6.36,6.37,28800.0,5.8733,5.8826,5.8733,5.8826,28800.0
2012-03-07 12:50:00,6.37,6.37,6.36,6.36,9600.0,5.8826,5.8826,5.8733,5.8733,9600.0
2012-03-07 13:00:00,6.36,6.36,6.35,6.36,19200.0,5.8733,5.8733,5.8641,5.8733,19200.0
2012-03-07 13:10:00,6.36,6.37,6.36,6.36,60000.0,5.8733,5.8826,5.8733,5.8733,60000.0
2012-03-07 13:20:00,6.36,6.36,6.36,6.36,0.0,5.8733,5.8733,5.8733,5.8733,0.0
2012-03-07 13:30:00,6.35,6.36,6.35,6.36,9600.0,5.8641,5.8733,5.8641,5.8733,9600.0
2012-03-07 13:40:00,6.36,6.36,6.34,6.35,112800.0,5.8733,5.8733,5.8549,5.8641,112800.0
2012-03-07 13:50:00,6.35,6.35,6.35,6.35,26400.0,5.8641,5.8641,5.8641,5.8641,26400.0
2012-03-07 14:00:00,6.37,6.37,6.37,6.37,33600.0,5.8826,5.8826,5.8826,5.8826,33600.0
2012-03-07 14:10:00,6.37,6.38,6.37,6.37,26400.0,5.8826,5.8918,5.8826,5.8826,26400.0
2012-03-07 14:20:00,6.37,6.38,6.37,6.38,9600.0,5.8826,5.8918,5.8826,5.8918,9600.0
2012-03-07 14:30:00,6.38,6.38,6.36,6.36,14400.0,5.8918,5.8918,5.8733,5.8733,14400.0
2012-03-07 14:40:00,6.37,6.37,6.37,6.37,7200.0,5.8826,5.8826,5.8826,5.8826,7200.0
2012-03-07 14:50:00,6.37,6.39,6.37,6.39,48000.0,5.8826,5.901,5.8826,5.901,48000.0
2012-03-07 15:00:00,6.38,6.39,6.37,6.38,33600.0,5.8918,5.901,5.8826,5.8918,33600.0
2012-03-07 15:10:00,6.37,6.39,6.37,6.39,76800.0,5.8826,5.901,5.8826,5.901,76800.0
2012-03-07 15:20:00,6.39,6.4,6.39,6.39,62400.0,5.901,5.9103,5.901,5.901,62400.0
2012-03-07 15:30:00,6.39,6.4,6.39,6.39,45600.0,5.901,5.9103,5.901,5.901,45600.0
2012-03-07 15:40:00,6.39,6.4,6.39,6.39,31200.0,5.901,5.9103,5.901,5.901,31200.0
2012-03-07 15:50:00,6.39,6.4,6.37,6.37,578400.0,5.901,5.9103,5.8826,5.8826,578400.0
2012-03-08 09:30:00,6.46,6.5,6.46,6.47,297600.0,5.9657,6.0026,5.9657,5.9749,297600.0
2012-03-08 09:40:00,6.47,6.49,6.45,6.45,199200.0,5.9749,5.9934,5.9564,5.9564,199200.0
2012-03-08 09:50:00,6.45,6.46,6.44,6.45,72000.0,5.9564,5.9657,5.9472,5.9564,72000.0
2012-03-08 10:00:00,6.45,6.46,6.43,6.44,33600.0,5.9564,5.9657,5.938,5.9472,33600.0
2012-03-08 10:10:00,6.42,6.44,6.42,6.44,110400.0,5.9287,5.9472,5.9287,5.9472,110400.0
2012-03-08 10:20:00,6.44,6.44,6.41,6.43,76800.0,5.9472,5.9472,5.9195,5.938,76800.0
2012-03-08 10:30:00,6.43,6.44,6.43,6.43,43200.0,5.938,5.9472,5.938,5.938,43200.0
2012-03-08 10:40:00,6.44,6.44,6.43,6.44,52800.0,5.9472,5.9472,5.938,5.9472,52800.0
2012-03-08 10:50:00,6.44,6.45,6.44,6.44,31200.0,5.9472,5.9564,5.9472,5.9472,31200.0
2012-03-08 11:00:00,6.43,6.44,6.43,6.44,45600.0,5.938,5.9472,5.938,5.9472,45600.0
2012-03-08 11:10:00,6.45,6.47,6.45,6.47,60000.0,5.9564,5.9749,5.9564,5.9749,60000.0
2012-03-08 11:20:00,6.46,6.46,6.45,6.45,40800.0,5.9657,5.9657,5.9564,5.9564,40800.0
2012-03-08 11:30:00,6.45,6.46,6.45,6.46,33600.0,5.9564,5.9657,5.9564,5.9657,33600.0
2012-03-08 11:40:00,6.46,6.46,6.45,6.45,48000.0,5.9657,5.9657,5.9564,5.9564,48000.0
2012-03-08 11:50:00,6.46,6.46,6.45,6.45,36000.0,5.9657,5.9657,5.9564,5.9564,36000.0
2012-03-08 12:00:00,6.46,6.46,6.46,6.46,14400.0,5.9657,5.9657,5.9657,5.9657,14400.0
2012-03-08 12:10:00,6.47,6.48,6.47,6.47,62400.0,5.9749,5.9841,5.9749,5.9749,62400.0
2012-03-08 12:20:00,6.47,6.47,6.47,6.47,0.0,5.9749,5.9749,5.9749,5.9749,0.0
2012-03-08 12:30:00,6.48,6.48,6.47,6.48,24000.0,5.9841,5.9841,5.9749,5.9841,24000.0
2012-03-08 12:40:00,6.48,6.48,6.48,6.48,0.0,5.9841,5.9841,5.9841,5.9841,0.0
2012-03-08 12:50:00,6.49,6.49,6.49,6.49,28800.0,5.9934,5.9934,5.9934,5.9934,28800.0
2012-03-08 13:00:00,6.48,6.48,6.48,6.48,33600.0,5.9841,5.9841,5.9841,5.9841,33600.0
2012-03-08 13:10:00,6.48,6.49,6.48,6.49,31200.0,5.9841,5.9934,5.9841,5.9934,31200.0
2012-03-08 13:20:00,6.49,6.49,6.48,6.48,31200.0,5.9934,5.9934,5.9841,5.9841,31200.0
2012-03-08 13:30:00,6.48,6.49,6.48,6.48,16800.0,5.9841,5.9934,5.9841,5.9841,16800.0
2012-03-08 13:40:00,6.48,6.48,6.48,6.48,9600.0,5.9841,5.9841,5.9841,5.9841,9600.0
2012-03-08 13:50:00,6.47,6.47,6.47,6.47,7200.0,5.9749,5.9749,5.9749,5.9749,7200.0
2012-03-08 14:00:00,6.47,6.47,6.47,6.47,2400.0,5.9749,5.9749,5.9749,5.9749,2400.0
2012-03-08 14:10:00,6.47,6.47,6.46,6.46,9600.0,5.9749,5.9749,5.9657,5.9657,9600.0
2012-03-08 14:20:00,6.46,6.46,6.46,6.46,4800.0,5.9657,5.9657,5.9657,5.9657,4800.0
2012-03-08 14:30:00,6.46,6.46,6.46,6.46,0.0,5.9657,5.9657,5.9657,5.9657,0.0
2012-03-08 14:40:00,6.46,6.48,6.46,6.48,24000.0,5.9657,5.9841,5.9657,5.9841,24000.0
2012-03-08 14:50:00,6.49,6.51,6.49,6.51,50400.0,5.9934,6.0118,5.9934,6.0118,50400.0
2012-03-08 15:00:00,6.51,6.51,6.5,6.51,64800.0,6.0118,6.0118,6.0026,6.0118,64800.0
2012-03-08 15:10:00,6.51,6.52,6.51,6.52,57600.0,6.0118,6.0211,6.0118,6.0211,57600.0
2012-03-08 15:20:00,6.51,6.52,6.51,6.51,12000.0,6.0118,6.0211,6.0118,6.0118,12000.0
2012-03-08 15:30:00,6.51,6.51,6.48,6.48,26400.0,6.0118,6.0118,5.9841,5.9841,26400.0
2012-03-08 15:40:00,6.49,6.5,6.48,6.49,28800.0,5.9934,6.0026,5.9841,5.9934,28800.0
2012-03-08 15:50:00,6.48,6.5,6.47,6.48,153600.0,5.9841,6.0026,5.9749,5.9841,153600.0
2012-03-09 09:30:00,6.52,6.53,6.5,6.52,175200.0,6.0211,6.0303,6.0026,6.0211,175200.0
2012-03-09 09:40:00,6.51,6.53,6.51,6.52,168000.0,6.0118,6.0303,6.0118,6.0211,168000.0
2012-03-09 09:50:00,6.53,6.53,6.49,6.49,81600.0,6.0303,6.0303,5.9934,5.9934,81600.0
2012-03-09 10:00:00,6.49,6.53,6.49,6.53,110400.0,5.9934,6.0303,5.9934,6.0303,110400.0
2012-03-09 10:10:00,6.52,6.53,6.51,6.52,52800.0,6.0211,6.0303,6.0118,6.0211,52800.0
2012-03-09 10:20:00,6.54,6.55,6.54,6.54,117600.0,6.0396,6.0488,6.0396,6.0396,117600.0
2012-03-09 10:30:00,6.55,6.56,6.55,6.56,100800.0,6.0488,6.058,6.0488,6.058,100800.0
2012-03-09 10:40:00,6.57,6.57,6.56,6.56,28800.0,6.0673,6.0673,6.058,6.058,28800.0
2012-03-09 10:50:00,6.55,6.56,6.55,6.56,62400.0,6.0488,6.058,6.0488,6.058,62400.0
2012-03-09 11:00:00,6.56,6.56,6.55,6.56,52800.0,6.058,6.058,6.0488,6.058,52800.0
2012-03-09 11:10:00,6.56,6.56,6.55,6.55,4800.0,6.058,6.058,6.0488,6.0488,4800.0
2012-03-09 11:20:00,6.55,6.56,6.54,6.54,26400.0,6.0488,6.058,6.0396,6.0396,26400.0
2012-03-09 11:30:00,6.54,6.54,6.53,6.54,28800.0,6.0396,6.0396,6.0303,6.0396,28800.0
2012-03-09 11:40:00,6.54,6.54,6.54,6.54,14400.0,6.0396,6.0396,6.0396,6.0396,14400.0
2012-03-09 11:50:00,6.55,6.55,6.54,6.54,55200.0,6.0488,6.0488,6.0396,6.0396,55200.0
2012-03-09 12:00:00,6.55,6.55,6.54,6.54,40800.0,6.0488,6.0488,6.0396,6.0396,40800.0
2012-03-09 12:10:00,6.54,6.55,6.54,6.55,19200.0,6.0396,6.0488,6.0396,6.0488,19200.0
2012-03-09 12:20:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 12:30:00,6.54,6.54,6.53,6.53,14400.0,6.0396,6.0396,6.0303,6.0303,14400.0
2012-03-09 12:40:00,6.54,6.54,6.54,6.54,12000.0,6.0396,6.0396,6.0396,6.0396,12000.0
2012-03-09 12:50:00,6.54,6.55,6.54,6.54,9600.0,6.0396,6.0488,6.0396,6.0396,9600.0
2012-03-09 13:00:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 13:10:00,6.55,6.55,6.55,6.55,62400.0,6.0488,6.0488,6.0488,6.0488,62400.0
2012-03-09 13:20:00,6.55,6.55,6.54,6.54,7200.0,6.0488,6.0488,6.0396,6.0396,7200.0
2012-03-09 13:30:00,6.54,6.54,6.53,6.53,7200.0,6.0396,6.0396,6.0303,6.0303,7200.0
2012-03-09 13:40:00,6.54,6.54,6.54,6.54,9600.0,6.0396,6.0396,6.0396,6.0396,9600.0
2012-03-09 13:50:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 14:00:00,6.54,6.54,6.54,6.54,7200.0,6.0396,6.0396,6.0396,6.0396,7200.0
2012-03-09 14:10:00,6.54,6.54,6.53,6.53,24000.0,6.0396,6.0396,6.0303,6.0303,24000.0
2012-03-09 14:20:00,6.53,6.53,6.53,6.53,7200.0,6.0303,6.0303,6.0303,6.0303,7200.0
2012-03-09 14:30:00,6.53,6.53,6.53,6.53,0.0,6.0303,6.0303,6.0303,6.0303,0.0
2012-03-09 14:40:00,6.54,6.55,6.53,6.53,38400.0,6.0396,6.0488,6.0303,6.0303,38400.0
2012-03-09 14:50:00,6.52,6.52,6.49,6.5,172800.0,6.0211,6.0211,5.9934,6.0026,172800.0
2012-03-09 15:00:00,6.51,6.51,6.51,6.51,45600.0,6.0118,6.0118,6.0118,6.0118,45600.0
2012-03-09 15:10:00,6.49,6.5,6.49,6.5,28800.0,5.9934,6.0026,5.9934,6.0026,28800.0
2012-03-09 15:20:00,6.5,6.51,6.5,6.5,60000.0,6.0026,6.0118,6.0026,6.0026,60000.0
2012-03-09 15:30:00,6.5,6.51,6.49,6.51,124800.0,6.0026,6.0118,5.9934,6.0118,124800.0
2012-03-09 15:40:00,6.51,6.51,6.5,6.5,105600.0,6.0118,6.0118,6.0026,6.0026,105600.0
2012-03-09 15:50:00,6.5,6.51,6.48,6.51,139200.0,6.0026,6.0118,5.9841,6.0118,139200.0
2012-03-12 09:30:00,6.5,6.54,6.5,6.54,81600.0,6.0026,6.0396,6.0026,6.0396,81600.0
2012-03-12 09:40:00,6.55,6.56,6.53,6.53,115200.0,6.0488,6.058,6.0303,6.0303,115200.0
2012-03-12 09:50:00,6.53,6.54,6.52,6.53,36000.0,6.0303,6.0396,6.0211,6.0303,36000.0
2012-03-12 10:00:00,6.54,6.54,6.51,6.52,28800.0,6.0396,6.0396,6.0118,6.0211,28800.0
2012-03-12 10:10:00,6.53,6.54,6.52,6.54,62400.0,6.0303,6.0396,6.0211,6.0396,62400.0
2012-03-12 10:20:00,6.53,6.53,6.52,6.52,52800.0,6.0303,6.0303,6.0211,6.0211,52800.0
2012-03-12 10:30:00,6.51,6.51,6.5,6.51,74400.0,6.0118,6.0118,6.0026,6.0118,74400.0
2012-03-12 10:40:00,6.53,6.53,6.52,6.53,12000.0,6.0303,6.0303,6.0211,6.0303,12000.0
2012-03-12 10:50:00,6.53,6.55,6.53,6.54,57600.0,6.0303,6.0488,6.0303,6.0396,57600.0
2012-03-12 11:00:00,6.53,6.54,6.52,6.52,60000.0,6.0303,6.0396,6.0211,6.0211,60000.0
2012-03-12 11:10:00,6.52,6.53,6.52,6.53,60000.0,6.0211,6.0303,6.0211,6.0303,60000.0
2012-03-12 11:20:00,6.54,6.54,6.52,6.52,33600.0,6.0396,6.0396,6.0211,6.0211,33600.0
2012-03-12 11:30:00,6.53,6.54,6.53,6.54,33600.0,6.0303,6.0396,6.0303,6.0396,33600.0
2012-03-12 11:40:00,6.54,6.54,6.53,6.53,38400.0,6.0396,6.0396,6.0303,6.0303,38400.0
2012-03-12 11:50:00,6.54,6.54,6.53,6.53,84000.0,6.0396,6.0396,6.0303,6.0303,84000.0
2012-03-12 12:00:00,6.52,6.55,6.51,6.54,108000.0,6.0211,6.0488,6.0118,6.0396,108000.0
2012-03-12 12:10:00,6.54,6.55,6.54,6.54,153600.0,6.0396,6.0488,6.0396,6.0396,153600.0
2012-03-12 12:20:00,6.54,6.54,6.54,6.54,14400.0,6.0396,6.0396,6.0396,6.0396,14400.0
2012-03-12 12:30:00,6.54,6.55,6.54,6.55,24000.0,6.0396,6.0488,6.0396,6.0488,24000.0
2012-03-12 12:40:00,6.54,6.55,6.54,6.55,9600.0,6.0396,6.0488,6.0396,6.0488,9600.0
2012-03-12 12:50:00,6.54,6.54,6.53,6.54,84000.0,6.0396,6.0396,6.0303,6.0396,84000.0
2012-03-12 13:00:00,6.54,6.54,6.54,6.54,2400.0,6.0396,6.0396,6.0396,6.0396,2400.0
2012-03-12 13:10:00,6.54,6.54,6.54,6.54,26400.0,6.0396,6.0396,6.0396,6.0396,26400.0
2012-03-12 13:20:00,6.55,6.55,6.55,6.55,24000.0,6.0488,6.0488,6.0488,6.0488,24000.0
2012-03-12 13:30:00,6.55,6.57,6.55,6.57,88800.0,6.0488,6.0673,6.0488,6.0673,88800.0
2012-03-12 13:40:00,6.57,6.58,6.56,6.56,48000.0,6.0673,6.0765,6.058,6.058,48000.0
2012-03-12 13:50:00,6.56,6.56,6.56,6.56,103200.0,6.058,6.058,6.058,6.058,103200.0
2012-03-12 14:00:00,6.56,6.56,6.56,6.56,16800.0,6.058,6.058,6.058,6.058,16800.0
2012-03-12 14:10:00,6.57,6.57,6.57,6.57,14400.0,6.0673,6.0673,6.0673,6.0673,14400.0
2012-03-12 14:20:00,6.57,6.57,6.56,6.57,28800.0,6.0673,6.0673,6.058,6.0673,28800.0
2012-03-12 14:30:00,6.57,6.57,6.56,6.57,228000.0,6.0673,6.0673,6.058,6.0673,228000.0
2012-03-12 14:40:00,6.57,6.57,6.56,6.57,28800.0,6.0673,6.0673,6.058,6.0673,28800.0
2012-03-12 14:50:00,6.57,6.57,6.57,6.57,12000.0,6.0673,6.0673,6.0673,6.0673,12000.0
2012-03-12 15:00:00,6.57,6.57,6.56,6.56,67200.0,6.0673,6.0673,6.058,6.058,67200.0
2012-03-12 15:10:00,6.57,6.58,6.57,6.58,33600.0,6.0673,6.0765,6.0673,6.0765,33600.0
2012-03-12 15:20:00,6.58,6.58,6.57,6.58,36000.0,6.0765,6.0765,6.0673,6.0765,36000.0
2012-03-12 15:30:00,6.58,6.58,6.56,6.56,24000.0,6.0765,6.0765,6.058,6.058,24000.0
2012-03-12 15:40:00,6.56,6.56,6.55,6.56,38400.0,6.058,6.058,6.0488,6.058,38400.0
2012-03-12 15:50:00,6.56,6.56,6.55,6.55,352800.0,6.058,6.058,6.0488,6.0488,352800.0
2012-03-13 09:30:00,6.65,6.65,6.63,6.65,588000.0,6.1411,6.1411,6.1227,6.1411,588000.0
2012-03-13 09:40:00,6.64,6.64,6.61,6.62,103200.0,6.1319,6.1319,6.1042,6.1134,103200.0
2012-03-13 09:50:00,6.61,6.63,6.61,6.62,139200.0,6.1042,6.1227,6.1042,6.1134,139200.0
2012-03-13 10:00:00,6.62,6.64,6.62,6.64,285600.0,6.1134,6.1319,6.1134,6.1319,285600.0
2012-03-13 10:10:00,6.64,6.65,6.63,6.64,182400.0,6.1319,6.1411,6.1227,6.1319,182400.0
2012-03-13 10:20:00,6.64,6.65,6.64,6.65,268800.0,6.1319,6.1411,6.1319,6.1411,268800.0
2012-03-13 10:30:00,6.65,6.68,6.65,6.66,151200.0,6.1411,6.1688,6.1411,6.1504,151200.0
2012-03-13 10:40:00,6.67,6.68,6.67,6.68,91200.0,6.1596,6.1688,6.1596,6.1688,91200.0
2012-03-13 10:50:00,6.67,6.7,6.67,6.68,225600.0,6.1596,6.1873,6.1596,6.1688,225600.0
2012-03-13 11:00:00,6.69,6.7,6.69,6.7,175200.0,6.1781,6.1873,6.1781,6.1873,175200.0
2012-03-13 11:10:00,6.7,6.71,6.69,6.7,362400.0,6.1873,6.1965,6.1781,6.1873,362400.0
2012-03-13 11:20:00,6.7,6.7,6.69,6.7,182400.0,6.1873,6.1873,6.1781,6.1873,182400.0
2012-03-13 11:30:00,6.71,6.73,6.71,6.73,148800.0,6.1965,6.215,6.1965,6.215,148800.0
2012-03-13 11:40:00,6.73,6.74,6.72,6.73,136800.0,6.215,6.2242,6.2058,6.215,136800.0
2012-03-13 11:50:00,6.73,6.73,6.73,6.73,33600.0,6.215,6.215,6.215,6.215,33600.0
2012-03-13 12:00:00,6.73,6.73,6.73,6.73,240000.0,6.215,6.215,6.215,6.215,240000.0
2012-03-13 12:10:00,6.73,6.74,6.73,6.74,124800.0,6.215,6.2242,6.215,6.2242,124800.0
2012-03-13 12:20:00,6.73,6.74,6.73,6.73,110400.0,6.215,6.2242,6.215,6.215,110400.0
2012-03-13 12:30:00,6.74,6.74,6.73,6.73,38400.0,6.2242,6.2242,6.215,6.215,38400.0
2012-03-13 12:40:00,6.73,6.74,6.73,6.74,26400.0,6.215,6.2242,6.215,6.2242,26400.0
2012-03-13 12:50:00,6.74,6.75,6.74,6.75,31200.0,6.2242,6.2335,6.2242,6.2335,31200.0
2012-03-13 13:00:00,6.75,6.75,6.74,6.75,81600.0,6.2335,6.2335,6.2242,6.2335,81600.0
2012-03-13 13:10:00,6.75,6.75,6.75,6.75,4800.0,6.2335,6.2335,6.2335,6.2335,4800.0
2012-03-13 13:20:00,6.75,6.75,6.74,6.74,69600.0,6.2335,6.2335,6.2242,6.2242,69600.0
2012-03-13 13:30:00,6.74,6.74,6.73,6.73,62400.0,6.2242,6.2242,6.215,6.215,62400.0
2012-03-13 13:40:00,6.73,6.74,6.73,6.74,60000.0,6.215,6.2242,6.215,6.2242,60000.0
2012-03-13 13:50:00,6.74,6.74,6.73,6.73,84000.0,6.2242,6.2242,6.215,6.215,84000.0
2012-03-13 14:00:00,6.73,6.74,6.73,6.74,657600.0,6.215,6.2242,6.215,6.2242,657600.0
2012-03-13 14:10:00,6.74,6.76,6.73,6.76,148800.0,6.2242,6.2427,6.215,6.2427,148800.0
2012-03-13 14:20:00,6.76,6.77,6.73,6.74,189600.0,6.2427,6.252,6.215,6.2242,189600.0
2012-03-13 14:30:00,6.74,6.75,6.73,6.74,120000.0,6.2242,6.2335,6.215,6.2242,120000.0
2012-03-13 14:40:00,6.75,6.75,6.72,6.72,110400.0,6.2335,6.2335,6.2058,6.2058,110400.0
2012-03-13 14:50:00,6.71,6.73,6.71,6.73,96000.0,6.1965,6.215,6.1965,6.215,96000.0
2012-03-13 15:00:00,6.74,6.8,6.74,6.79,182400.0,6.2242,6.2797,6.2242,6.2704,182400.0
2012-03-13 15:10:00,6.79,6.83,6.79,6.83,264000.0,6.2704,6.3074,6.2704,6.3074,264000.0
2012-03-13 15:20:00,6.83,6.86,6.82,6.84,316800.0,6.3074,6.3351,6.2981,6.3166,316800.0
2012-03-13 15:30:00,6.83,6.85,6.83,6.85,120000.0,6.3074,6.3258,6.3074,6.3258,120000.0
2012-03-13 15:40:00,6.85,6.88,6.85,6.87,288000.0,6.3258,6.3535,6.3258,6.3443,288000.0
2012-03-13 15:50:00,6.87,6.9,6.86,6.9,427200.0,6.3443,6.372,6.3351,6.372,427200.0
2012-03-14 09:30:00,6.91,6.94,6.9,6.92,530400.0,6.3812,6.4089,6.372,6.3905,530400.0
2012-03-14 09:40:00,6.92,6.94,6.91,6.93,168000.0,6.3905,6.4089,6.3812,6.3997,168000.0
2012-03-14 09:50:00,6.94,6.94,6.93,6.94,45600.0,6.4089,6.4089,6.3997,6.4089,45600.0
2012-03-14 10:00:00,6.94,6.96,6.94,6.96,96000.0,6.4089,6.4274,6.4089,6.4274,96000.0
2012-03-14 10:10:00,6.96,6.96,6.94,6.96,151200.0,6.4274,6.4274,6.4089,6.4274,151200.0
2012-03-14 10:20:00,6.96,6.96,6.95,6.96,124800.0,6.4274,6.4274,6.4182,6.4274,124800.0
2012-03-14 10:30:00,6.96,6.96,6.94,6.96,100800.0,6.4274,6.4274,6.4089,6.4274,100800.0
2012-03-14 10:40:00,6.96,6.96,6.95,6.96,45600.0,6.4274,6.4274,6.4182,6.4274,45600.0
2012-03-14 10:50:00,6.96,6.96,6.93,6.93,36000.0,6.4274,6.4274,6.3997,6.3997,36000.0
2012-03-14 11:00:00,6.92,6.92,6.91,6.92,16800.0,6.3905,6.3905,6.3812,6.3905,16800.0
2012-03-14 11:10:00,6.93,6.93,6.9,6.9,19200.0,6.3997,6.3997,6.372,6.372,19200.0
2012-03-14 11:20:00,6.91,6.92,6.91,6.91,48000.0,6.3812,6.3905,6.3812,6.3812,48000.0
2012-03-14 11:30:00,6.91,6.92,6.91,6.92,93600.0,6.3812,6.3905,6.3812,6.3905,93600.0
2012-03-14 11:40:00,6.92,6.92,6.91,6.91,98400.0,6.3905,6.3905,6.3812,6.3812,98400.0
2012-03-14 11:50:00,6.92,6.92,6.92,6.92,43200.0,6.3905,6.3905,6.3905,6.3905,43200.0
2012-03-14 12:00:00,6.92,6.93,6.92,6.92,31200.0,6.3905,6.3997,6.3905,6.3905,31200.0
2012-03-14 12:10:00,6.92,6.93,6.92,6.92,21600.0,6.3905,6.3997,6.3905,6.3905,21600.0
2012-03-14 12:20:00,6.92,6.92,6.91,6.91,4800.0,6.3905,6.3905,6.3812,6.3812,4800.0
2012-03-14 12:30:00,6.92,6.92,6.92,6.92,14400.0,6.3905,6.3905,6.3905,6.3905,14400.0
2012-03-14 12:40:00,6.92,6.93,6.92,6.93,12000.0,6.3905,6.3997,6.3905,6.3997,12000.0
2012-03-14 12:50:00,6.93,6.93,6.93,6.93,2400.0,6.3997,6.3997,6.3997,6.3997,2400.0
2012-03-14 13:00:00,6.93,6.94,6.93,6.94,12000.0,6.3997,6.4089,6.3997,6.4089,12000.0
2012-03-14 13:10:00,6.95,6.95,6.94,6.94,26400.0,6.4182,6.4182,6.4089,6.4089,26400.0
2012-03-14 13:20:00,6.94,6.95,6.94,6.95,69600.0,6.4089,6.4182,6.4089,6.4182,69600.0
2012-03-14 13:30:00,6.95,6.95,6.93,6.93,100800.0,6.4182,6.4182,6.3997,6.3997,100800.0
2012-03-14 13:40:00,6.93,6.93,6.91,6.92,69600.0,6.3997,6.3997,6.3812,6.3905,69600.0
2012-03-14 13:50:00,6.91,6.92,6.89,6.89,105600.0,6.3812,6.3905,6.3628,6.3628,105600.0
2012-03-14 14:00:00,6.9,6.91,6.9,6.91,60000.0,6.372,6.3812,6.372,6.3812,60000.0
2012-03-14 14:10:00,6.91,6.91,6.89,6.89,91200.0,6.3812,6.3812,6.3628,6.3628,91200.0
2012-03-14 14:20:00,6.89,6.9,6.89,6.9,38400.0,6.3628,6.372,6.3628,6.372,38400.0
2012-03-14 14:30:00,6.9,6.91,6.89,6.9,60000.0,6.372,6.3812,6.3628,6.372,60000.0
2012-03-14 14:40:00,6.91,6.92,6.9,6.92,36000.0,6.3812,6.3905,6.372,6.3905,36000.0
2012-03-14 14:50:00,6.92,6.92,6.91,6.91,21600.0,6.3905,6.3905,6.3812,6.3812,21600.0
2012-03-14 15:00:00,6.91,6.91,6.9,6.91,31200.0,6.3812,6.3812,6.372,6.3812,31200.0
2012-03-14 15:10:00,6.9,6.9,6.88,6.88,60000.0,6.372,6.372,6.3535,6.3535,60000.0
2012-03-14 15:20:00,6.89,6.91,6.89,6.9,120000.0,6.3628,6.3812,6.3628,6.372,120000.0
2012-03-14 15:30:00,6.92,6.92,6.91,6.91,115200.0,6.3905,6.3905,6.3812,6.3812,115200.0
2012-03-14 15:40:00,6.91,6.92,6.9,6.91,103200.0,6.3812,6.3905,6.372,6.3812,103200.0
2012-03-14 15:50:00,6.91,6.93,6.91,6.93,139200.0,6.3812,6.3997,6.3812,6.3997,139200.0
2012-03-15 09:30:00,6.94,6.94,6.92,6.92,266400.0,6.4089,6.4089,6.3905,6.3905,266400.0
2012-03-15 09:40:00,6.91,6.91,6.89,6.9,79200.0,6.3812,6.3812,6.3628,6.372,79200.0
2012-03-15 09:50:00,6.91,6.91,6.9,6.91,81600.0,6.3812,6.3812,6.372,6.3812,81600.0
2012-03-15 10:00:00,6.92,6.92,6.9,6.91,168000.0,6.3905,6.3905,6.372,6.3812,168000.0
2012-03-15 10:10:00,6.9,6.94,6.9,6.94,96000.0,6.372,6.4089,6.372,6.4089,96000.0
2012-03-15 10:20:00,6.94,6.94,6.93,6.94,55200.0,6.4089,6.4089,6.3997,6.4089,55200.0
2012-03-15 10:30:00,6.94,6.95,6.94,6.94,86400.0,6.4089,6.4182,6.4089,6.4089,86400.0
2012-03-15 10:40:00,6.95,6.95,6.94,6.94,67200.0,6.4182,6.4182,6.4089,6.4089,67200.0
2012-03-15 10:50:00,6.95,6.95,6.93,6.93,144000.0,6.4182,6.4182,6.3997,6.3997,144000.0
2012-03-15 11:00:00,6.92,6.93,6.92,6.92,55200.0,6.3905,6.3997,6.3905,6.3905,55200.0
2012-03-15 11:10:00,6.92,6.93,6.92,6.92,38400.0,6.3905,6.3997,6.3905,6.3905,38400.0
2012-03-15 11:20:00,6.92,6.94,6.92,6.94,31200.0,6.3905,6.4089,6.3905,6.4089,31200.0
2012-03-15 11:30:00,6.94,6.95,6.92,6.92,45600.0,6.4089,6.4182,6.3905,6.3905,45600.0
2012-03-15 11:40:00,6.93,6.94,6.93,6.94,52800.0,6.3997,6.4089,6.3997,6.4089,52800.0
2012-03-15 11:50:00,6.94,6.95,6.94,6.95,50400.0,6.4089,6.4182,6.4089,6.4182,50400.0
2012-03-15 12:00:00,6.95,6.96,6.95,6.96,115200.0,6.4182,6.4274,6.4182,6.4274,115200.0
2012-03-15 12:10:00,6.96,6.97,6.95,6.97,108000.0,6.4274,6.4366,6.4182,6.4366,108000.0
2012-03-15 12:20:00,6.97,6.99,6.97,6.98,45600.0,6.4366,6.4551,6.4366,6.4459,45600.0
2012-03-15 12:30:00,6.98,6.98,6.98,6.98,19200.0,6.4459,6.4459,6.4459,6.4459,19200.0
2012-03-15 12:40:00,6.98,6.99,6.98,6.99,28800.0,6.4459,6.4551,6.4459,6.4551,28800.0
2012-03-15 12:50:00,6.99,6.99,6.98,6.98,38400.0,6.4551,6.4551,6.4459,6.4459,38400.0
2012-03-15 13:00:00,6.99,7.0,6.98,7.0,31200.0,6.4551,6.4644,6.4459,6.4644,31200.0
2012-03-15 13:10:00,6.99,6.99,6.98,6.98,40800.0,6.4551,6.4551,6.4459,6.4459,40800.0
2012-03-15 13:20:00,6.99,6.99,6.97,6.97,55200.0,6.4551,6.4551,6.4366,6.4366,55200.0
2012-03-15 13:30:00,6.97,6.98,6.97,6.98,57600.0,6.4366,6.4459,6.4366,6.4459,57600.0
2012-03-15 13:40:00,6.97,6.98,6.97,6.98,14400.0,6.4366,6.4459,6.4366,6.4459,14400.0
2012-03-15 13:50:00,6.98,6.98,6.97,6.97,43200.0,6.4459,6.4459,6.4366,6.4366,43200.0
2012-03-15 14:00:00,6.96,6.98,6.96,6.97,79200.0,6.4274,6.4459,6.4274,6.4366,79200.0
2012-03-15 14:10:00,6.97,6.98,6.96,6.98,33600.0,6.4366,6.4459,6.4274,6.4459,33600.0
2012-03-15 14:20:00,6.98,6.98,6.98,6.98,14400.0,6.4459,6.4459,6.4459,6.4459,14400.0
2012-03-15 14:30:00,6.97,6.98,6.97,6.97,26400.0,6.4366,6.4459,6.4366,6.4366,26400.0
2012-03-15 14:40:00,6.98,6.98,6.98,6.98,4800.0,6.4459,6.4459,6.4459,6.4459,4800.0
2012-03-15 14:50:00,6.98,6.99,6.98,6.98,43200.0,6.4459,6.4551,6.4459,6.4459,43200.0
2012-03-15 15:00:00,6.98,6.99,6.98,6.99,52800.0,6.4459,6.4551,6.4459,6.4551,52800.0
2012-03-15 15:10:00,6.99,6.99,6.98,6.98,28800.0,6.4551,6.4551,6.4459,6.4459,28800.0
2012-03-15 15:20:00,6.98,6.99,6.97,6.99,19200.0,6.4459,6.4551,6.4366,6.4551,19200.0
2012-03-15 15:30:00,6.99,7.0,6.98,6.99,69600.0,6.4551,6.4644,6.4459,6.4551,69600.0
2012-03-15 15:40:00,6.99,6.99,6.98,6.98,52800.0,6.4551,6.4551,6.4459,6.4459,52800.0
2012-03-15 15:50:00,6.99,7.01,6.98,7.01,276000.0,6.4551,6.4736,6.4459,6.4736,276000.0
2012-03-16 09:30:00,7.06,7.08,7.05,7.06,1310400.0,6.5198,6.5382,6.5105,6.5198,1310400.0
2012-03-16 09:40:00,7.07,7.07,7.05,7.05,141600.0,6.529,6.529,6.5105,6.5105,141600.0
2012-03-16 09:50:00,7.04,7.04,7.01,7.02,309600.0,6.5013,6.5013,6.4736,6.4828,309600.0
2012-03-16 10:00:00,7.02,7.03,7.02,7.03,69600.0,6.4828,6.4921,6.4828,6.4921,69600.0
2012-03-16 10:10:00,7.01,7.01,7.0,7.0,24000.0,6.4736,6.4736,6.4644,6.4644,24000.0
2012-03-16 10:20:00,7.0,7.01,7.0,7.01,206400.0,6.4644,6.4736,6.4644,6.4736,206400.0
2012-03-16 10:30:00,7.01,7.03,7.01,7.03,201600.0,6.4736,6.4921,6.4736,6.4921,201600.0
2012-03-16 10:40:00,7.03,7.03,7.03,7.03,4800.0,6.4921,6.4921,6.4921,6.4921,4800.0
2012-03-16 10:50:00,7.03,7.03,7.02,7.03,50400.0,6.4921,6.4921,6.4828,6.4921,50400.0
2012-03-16 11:00:00,7.04,7.04,7.03,7.04,36000.0,6.5013,6.5013,6.4921,6.5013,36000.0
2012-03-16 11:10:00,7.04,7.04,7.04,7.04,2400.0,6.5013,6.5013,6.5013,6.5013,2400.0
2012-03-16 11:20:00,7.02,7.02,7.01,7.02,21600.0,6.4828,6.4828,6.4736,6.4828,21600.0
2012-03-16 11:30:00,7.01,7.01,7.01,7.01,36000.0,6.4736,6.4736,6.4736,6.4736,36000.0
2012-03-16 11:40:00,7.01,7.02,7.01,7.01,86400.0,6.4736,6.4828,6.4736,6.4736,86400.0
2012-03-16 11:50:00,7.01,7.02,7.01,7.02,7200.0,6.4736,6.4828,6.4736,6.4828,7200.0
2012-03-16 12:00:00,7.02,7.02,7.01,7.01,48000.0,6.4828,6.4828,6.4736,6.4736,48000.0
2012-03-16 12:10:00,7.01,7.01,7.01,7.01,0.0,6.4736,6.4736,6.4736,6.4736,0.0
2012-03-16 12:20:00,7.02,7.02,7.02,7.02,7200.0,6.4828,6.4828,6.4828,6.4828,7200.0
2012-03-16 12:30:00,7.02,7.03,7.02,7.03,7200.0,6.4828,6.4921,6.4828,6.4921,7200.0
2012-03-16 12:40:00,7.03,7.03,7.03,7.03,12000.0,6.4921,6.4921,6.4921,6.4921,12000.0
2012-03-16 12:50:00,7.02,7.02,7.01,7.02,84000.0,6.4828,6.4828,6.4736,6.4828,84000.0
2012-03-16 13:00:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 13:10:00,7.02,7.02,7.01,7.01,4800.0,6.4828,6.4828,6.4736,6.4736,4800.0
2012-03-16 13:20:00,7.01,7.01,7.01,7.01,2400.0,6.4736,6.4736,6.4736,6.4736,2400.0
2012-03-16 13:30:00,7.02,7.02,7.01,7.01,12000.0,6.4828,6.4828,6.4736,6.4736,12000.0
2012-03-16 13:40:00,7.01,7.01,7.01,7.01,14400.0,6.4736,6.4736,6.4736,6.4736,14400.0
2012-03-16 13:50:00,7.01,7.02,7.01,7.02,9600.0,6.4736,6.4828,6.4736,6.4828,9600.0
2012-03-16 14:00:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 14:10:00,7.02,7.02,7.02,7.02,129600.0,6.4828,6.4828,6.4828,6.4828,129600.0
2012-03-16 14:20:00,7.02,7.02,7.02,7.02,40800.0,6.4828,6.4828,6.4828,6.4828,40800.0
2012-03-16 14:30:00,7.02,7.03,7.02,7.02,144000.0,6.4828,6.4921,6.4828,6.4828,144000.0
2012-03-16 14:40:00,7.02,7.02,7.02,7.02,2400.0,6.4828,6.4828,6.4828,6.4828,2400.0
2012-03-16 14:50:00,7.02,7.02,7.02,7.02,0.0,6.4828,6.4828,6.4828,6.4828,0.0
2012-03-16 15:00:00,7.02,7.03,7.02,7.03,45600.0,6.4828,6.4921,6.4828,6.4921,45600.0
2012-03-16 15:10:00,7.01,7.01,6.99,7.0,134400.0,6.4736,6.4736,6.4551,6.4644,134400.0
2012-03-16 15:20:00,7.0,7.01,7.0,7.01,64800.0,6.4644,6.4736,6.4644,6.4736,64800.0
2012-03-16 15:30:00,7.0,7.0,6.99,7.0,72000.0,6.4644,6.4644,6.4551,6.4644,72000.0
2012-03-16 15:40:00,7.01,7.02,7.0,7.0,40800.0,6.4736,6.4828,6.4644,6.4644,40800.0
2012-03-16 15:50:00,7.0,7.0,6.98,6.99,160800.0,6.4644,6.4644,6.4459,6.4551,160800.0
2012-03-19 09:30:00,6.97,6.97,6.95,6.96,206400.0,6.4366,6.4366,6.4182,6.4274,206400.0
2012-03-19 09:40:00,6.96,6.98,6.95,6.98,36000.0,6.4274,6.4459,6.4182,6.4459,36000.0
2012-03-19 09:50:00,6.98,6.98,6.96,6.97,232800.0,6.4459,6.4459,6.4274,6.4366,232800.0
2012-03-19 10:00:00,6.96,6.97,6.96,6.96,60000.0,6.4274,6.4366,6.4274,6.4274,60000.0
2012-03-19 10:10:00,6.97,6.97,6.96,6.97,199200.0,6.4366,6.4366,6.4274,6.4366,199200.0
2012-03-19 10:20:00,6.97,6.97,6.96,6.97,132000.0,6.4366,6.4366,6.4274,6.4366,132000.0
2012-03-19 10:30:00,6.97,6.97,6.97,6.97,81600.0,6.4366,6.4366,6.4366,6.4366,81600.0
2012-03-19 10:40:00,6.97,6.98,6.96,6.98,43200.0,6.4366,6.4459,6.4274,6.4459,43200.0
2012-03-19 10:50:00,6.97,6.98,6.97,6.97,261600.0,6.4366,6.4459,6.4366,6.4366,261600.0
2012-03-19 11:00:00,6.97,6.97,6.95,6.96,300000.0,6.4366,6.4366,6.4182,6.4274,300000.0
2012-03-19 11:10:00,6.95,6.95,6.95,6.95,50400.0,6.4182,6.4182,6.4182,6.4182,50400.0
2012-03-19 11:20:00,6.95,6.96,6.95,6.96,31200.0,6.4182,6.4274,6.4182,6.4274,31200.0
2012-03-19 11:30:00,6.96,6.98,6.96,6.97,31200.0,6.4274,6.4459,6.4274,6.4366,31200.0
2012-03-19 11:40:00,6.98,7.0,6.98,7.0,710400.0,6.4459,6.4644,6.4459,6.4644,710400.0
2012-03-19 11:50:00,7.0,7.01,7.0,7.0,48000.0,6.4644,6.4736,6.4644,6.4644,48000.0
2012-03-19 12:00:00,7.01,7.01,7.01,7.01,300000.0,6.4736,6.4736,6.4736,6.4736,300000.0
2012-03-19 12:10:00,7.01,7.02,7.01,7.01,136800.0,6.4736,6.4828,6.4736,6.4736,136800.0
2012-03-19 12:20:00,7.01,7.01,7.01,7.01,4800.0,6.4736,6.4736,6.4736,6.4736,4800.0
2012-03-19 12:30:00,7.01,7.03,7.01,7.02,268800.0,6.4736,6.4921,6.4736,6.4828,268800.0
2012-03-19 12:40:00,7.03,7.04,7.03,7.03,288000.0,6.4921,6.5013,6.4921,6.4921,288000.0
2012-03-19 12:50:00,7.03,7.03,7.03,7.03,2400.0,6.4921,6.4921,6.4921,6.4921,2400.0
2012-03-19 13:00:00,7.03,7.03,7.02,7.02,36000.0,6.4921,6.4921,6.4828,6.4828,36000.0
2012-03-19 13:10:00,7.02,7.02,7.02,7.02,7200.0,6.4828,6.4828,6.4828,6.4828,7200.0
2012-03-19 13:20:00,7.02,7.04,7.02,7.04,86400.0,6.4828,6.5013,6.4828,6.5013,86400.0
2012-03-19 13:30:00,7.04,7.04,7.03,7.04,151200.0,6.5013,6.5013,6.4921,6.5013,151200.0
2012-03-19 13:40:00,7.04,7.04,7.03,7.03,300000.0,6.5013,6.5013,6.4921,6.4921,300000.0
2012-03-19 13:50:00,7.04,7.04,7.03,7.04,9600.0,6.5013,6.5013,6.4921,6.5013,9600.0
2012-03-19 14:00:00,7.03,7.03,7.02,7.03,64800.0,6.4921,6.4921,6.4828,6.4921,64800.0
2012-03-19 14:10:00,7.03,7.03,7.03,7.03,36000.0,6.4921,6.4921,6.4921,6.4921,36000.0
2012-03-19 14:20:00,7.03,7.03,7.02,7.03,7200.0,6.4921,6.4921,6.4828,6.4921,7200.0
2012-03-19 14:30:00,7.02,7.03,7.02,7.02,43200.0,6.4828,6.4921,6.4828,6.4828,43200.0
2012-03-19 14:40:00,7.02,7.02,7.02,7.02,38400.0,6.4828,6.4828,6.4828,6.4828,38400.0
2012-03-19 14:50:00,7.02,7.02,7.01,7.01,9600.0,6.4828,6.4828,6.4736,6.4736,9600.0
2012-03-19 15:00:00,7.02,7.02,7.01,7.01,26400.0,6.4828,6.4828,6.4736,6.4736,26400.0
2012-03-19 15:10:00,7.0,7.01,7.0,7.01,16800.0,6.4644,6.4736,6.4644,6.4736,16800.0
2012-03-19 15:20:00,7.01,7.01,7.01,7.01,24000.0,6.4736,6.4736,6.4736,6.4736,24000.0
2012-03-19 15:30:00,7.01,7.01,7.01,7.01,74400.0,6.4736,6.4736,6.4736,6.4736,74400.0
2012-03-19 15:40:00,7.0,7.0,6.99,7.0,55200.0,6.4644,6.4644,6.4551,6.4644,55200.0
2012-03-19 15:50:00,7.0,7.0,6.97,6.99,532800.0,6.4644,6.4644,6.4366,6.4551,532800.0
2012-03-20 09:30:00,6.88,6.88,6.87,6.87,153600.0,6.3535,6.3535,6.3443,6.3443,153600.0
2012-03-20 09:40:00,6.87,6.87,6.81,6.83,249600.0,6.3443,6.3443,6.2889,6.3074,249600.0
2012-03-20 09:50:00,6.84,6.85,6.84,6.85,158400.0,6.3166,6.3258,6.3166,6.3258,158400.0
2012-03-20 10:00:00,6.85,6.86,6.84,6.86,91200.0,6.3258,6.3351,6.3166,6.3351,91200.0
2012-03-20 10:10:00,6.86,6.86,6.85,6.86,57600.0,6.3351,6.3351,6.3258,6.3351,57600.0
2012-03-20 10:20:00,6.85,6.85,6.84,6.84,336000.0,6.3258,6.3258,6.3166,6.3166,336000.0
2012-03-20 10:30:00,6.84,6.86,6.84,6.86,31200.0,6.3166,6.3351,6.3166,6.3351,31200.0
2012-03-20 10:40:00,6.86,6.88,6.85,6.87,588000.0,6.3351,6.3535,6.3258,6.3443,588000.0
2012-03-20 10:50:00,6.88,6.89,6.87,6.87,770400.0,6.3535,6.3628,6.3443,6.3443,770400.0
2012-03-20 11:00:00,6.88,6.89,6.88,6.88,105600.0,6.3535,6.3628,6.3535,6.3535,105600.0
2012-03-20 11:10:00,6.88,6.88,6.87,6.88,64800.0,6.3535,6.3535,6.3443,6.3535,64800.0
2012-03-20 11:20:00,6.89,6.89,6.89,6.89,312000.0,6.3628,6.3628,6.3628,6.3628,312000.0
2012-03-20 11:30:00,6.89,6.89,6.88,6.88,45600.0,6.3628,6.3628,6.3535,6.3535,45600.0
2012-03-20 11:40:00,6.88,6.88,6.87,6.87,189600.0,6.3535,6.3535,6.3443,6.3443,189600.0
2012-03-20 11:50:00,6.88,6.88,6.87,6.88,192000.0,6.3535,6.3535,6.3443,6.3535,192000.0
2012-03-20 12:00:00,6.88,6.89,6.88,6.89,76800.0,6.3535,6.3628,6.3535,6.3628,76800.0
2012-03-20 12:10:00,6.89,6.89,6.89,6.89,19200.0,6.3628,6.3628,6.3628,6.3628,19200.0
2012-03-20 12:20:00,6.89,6.89,6.88,6.88,9600.0,6.3628,6.3628,6.3535,6.3535,9600.0
2012-03-20 12:30:00,6.88,6.89,6.88,6.89,33600.0,6.3535,6.3628,6.3535,6.3628,33600.0
2012-03-20 12:40:00,6.89,6.89,6.87,6.87,19200.0,6.3628,6.3628,6.3443,6.3443,19200.0
2012-03-20 12:50:00,6.88,6.89,6.88,6.89,38400.0,6.3535,6.3628,6.3535,6.3628,38400.0
2012-03-20 13:00:00,6.88,6.9,6.88,6.9,280800.0,6.3535,6.372,6.3535,6.372,280800.0
2012-03-20 13:10:00,6.9,6.91,6.89,6.89,156000.0,6.372,6.3812,6.3628,6.3628,156000.0
2012-03-20 13:20:00,6.89,6.89,6.89,6.89,26400.0,6.3628,6.3628,6.3628,6.3628,26400.0
2012-03-20 13:30:00,6.89,6.9,6.89,6.9,28800.0,6.3628,6.372,6.3628,6.372,28800.0
2012-03-20 13:40:00,6.89,6.91,6.89,6.91,213600.0,6.3628,6.3812,6.3628,6.3812,213600.0
2012-03-20 13:50:00,6.91,6.92,6.91,6.91,88800.0,6.3812,6.3905,6.3812,6.3812,88800.0
2012-03-20 14:00:00,6.91,6.91,6.91,6.91,52800.0,6.3812,6.3812,6.3812,6.3812,52800.0
2012-03-20 14:10:00,6.91,6.93,6.9,6.92,460800.0,6.3812,6.3997,6.372,6.3905,460800.0
2012-03-20 14:20:00,6.93,6.93,6.92,6.92,91200.0,6.3997,6.3997,6.3905,6.3905,91200.0
2012-03-20 14:30:00,6.92,6.92,6.91,6.91,33600.0,6.3905,6.3905,6.3812,6.3812,33600.0
2012-03-20 14:40:00,6.9,6.91,6.9,6.91,12000.0,6.372,6.3812,6.372,6.3812,12000.0
2012-03-20 14:50:00,6.9,6.91,6.9,6.91,14400.0,6.372,6.3812,6.372,6.3812,14400.0
2012-03-20 15:00:00,6.91,6.92,6.91,6.92,98400.0,6.3812,6.3905,6.3812,6.3905,98400.0
2012-03-20 15:10:00,6.92,6.92,6.92,6.92,0.0,6.3905,6.3905,6.3905,6.3905,0.0
2012-03-20 15:20:00,6.9,6.91,6.9,6.91,9600.0,6.372,6.3812,6.372,6.3812,9600.0
2012-03-20 15:30:00,6.91,6.91,6.91,6.91,43200.0,6.3812,6.3812,6.3812,6.3812,43200.0
2012-03-20 15:40:00,6.89,6.89,6.88,6.88,43200.0,6.3628,6.3628,6.3535,6.3535,43200.0
2012-03-20 15:50:00,6.88,6.89,6.88,6.88,146400.0,6.3535,6.3628,6.3535,6.3535,146400.0
2012-03-21 09:30:00,6.89,6.9,6.86,6.9,372000.0,6.3776,6.3869,6.3498,6.3869,372000.0
2012-03-21 09:40:00,6.9,6.9,6.89,6.89,100800.0,6.3869,6.3869,6.3776,6.3776,100800.0
2012-03-21 09:50:00,6.89,6.89,6.85,6.86,156000.0,6.3776,6.3776,6.3406,6.3498,156000.0
2012-03-21 10:00:00,6.86,6.86,6.83,6.83,266400.0,6.3498,6.3498,6.3221,6.3221,266400.0
2012-03-21 10:10:00,6.83,6.86,6.83,6.85,314400.0,6.3221,6.3498,6.3221,6.3406,314400.0
2012-03-21 10:20:00,6.85,6.86,6.84,6.85,28800.0,6.3406,6.3498,6.3313,6.3406,28800.0
2012-03-21 10:30:00,6.85,6.85,6.84,6.85,88800.0,6.3406,6.3406,6.3313,6.3406,88800.0
2012-03-21 10:40:00,6.85,6.85,6.81,6.81,273600.0,6.3406,6.3406,6.3036,6.3036,273600.0
2012-03-21 10:50:00,6.81,6.82,6.78,6.79,105600.0,6.3036,6.3128,6.2758,6.2851,105600.0
2012-03-21 11:00:00,6.79,6.8,6.78,6.8,345600.0,6.2851,6.2943,6.2758,6.2943,345600.0
2012-03-21 11:10:00,6.8,6.8,6.79,6.8,153600.0,6.2943,6.2943,6.2851,6.2943,153600.0
2012-03-21 11:20:00,6.8,6.81,6.79,6.8,117600.0,6.2943,6.3036,6.2851,6.2943,117600.0
2012-03-21 11:30:00,6.81,6.82,6.8,6.82,468000.0,6.3036,6.3128,6.2943,6.3128,468000.0
2012-03-21 11:40:00,6.82,6.82,6.81,6.82,220800.0,6.3128,6.3128,6.3036,6.3128,220800.0
2012-03-21 11:50:00,6.81,6.81,6.81,6.81,88800.0,6.3036,6.3036,6.3036,6.3036,88800.0
2012-03-21 12:00:00,6.81,6.83,6.81,6.83,62400.0,6.3036,6.3221,6.3036,6.3221,62400.0
2012-03-21 12:10:00,6.83,6.84,6.83,6.84,211200.0,6.3221,6.3313,6.3221,6.3313,211200.0
2012-03-21 12:20:00,6.85,6.85,6.85,6.85,139200.0,6.3406,6.3406,6.3406,6.3406,139200.0
2012-03-21 12:30:00,6.85,6.85,6.85,6.85,21600.0,6.3406,6.3406,6.3406,6.3406,21600.0
2012-03-21 12:40:00,6.85,6.85,6.85,6.85,31200.0,6.3406,6.3406,6.3406,6.3406,31200.0
2012-03-21 12:50:00,6.85,6.85,6.85,6.85,0.0,6.3406,6.3406,6.3406,6.3406,0.0
2012-03-21 13:00:00,6.85,6.85,6.84,6.84,228000.0,6.3406,6.3406,6.3313,6.3313,228000.0
2012-03-21 13:10:00,6.84,6.84,6.83,6.83,43200.0,6.3313,6.3313,6.3221,6.3221,43200.0
2012-03-21 13:20:00,6.83,6.83,6.83,6.83,72000.0,6.3221,6.3221,6.3221,6.3221,72000.0
2012-03-21 13:30:00,6.83,6.83,6.82,6.82,19200.0,6.3221,6.3221,6.3128,6.3128,19200.0
2012-03-21 13:40:00,6.82,6.82,6.82,6.82,38400.0,6.3128,6.3128,6.3128,6.3128,38400.0
2012-03-21 13:50:00,6.82,6.83,6.82,6.82,31200.0,6.3128,6.3221,6.3128,6.3128,31200.0
2012-03-21 14:00:00,6.82,6.84,6.82,6.83,55200.0,6.3128,6.3313,6.3128,6.3221,55200.0
2012-03-21 14:10:00,6.82,6.83,6.82,6.83,33600.0,6.3128,6.3221,6.3128,6.3221,33600.0
2012-03-21 14:20:00,6.83,6.83,6.83,6.83,26400.0,6.3221,6.3221,6.3221,6.3221,26400.0
2012-03-21 14:30:00,6.83,6.84,6.83,6.84,24000.0,6.3221,6.3313,6.3221,6.3313,24000.0
2012-03-21 14:40:00,6.83,6.83,6.83,6.83,36000.0,6.3221,6.3221,6.3221,6.3221,36000.0
2012-03-21 14:50:00,6.82,6.82,6.82,6.82,28800.0,6.3128,6.3128,6.3128,6.3128,28800.0
2012-03-21 15:00:00,6.83,6.85,6.83,6.85,50400.0,6.3221,6.3406,6.3221,6.3406,50400.0
2012-03-21 15:10:00,6.85,6.85,6.84,6.84,24000.0,6.3406,6.3406,6.3313,6.3313,24000.0
2012-03-21 15:20:00,6.84,6.84,6.84,6.84,50400.0,6.3313,6.3313,6.3313,6.3313,50400.0
2012-03-21 15:30:00,6.84,6.84,6.84,6.84,55200.0,6.3313,6.3313,6.3313,6.3313,55200.0
2012-03-21 15:40:00,6.84,6.84,6.84,6.84,96000.0,6.3313,6.3313,6.3313,6.3313,96000.0
2012-03-21 15:50:00,6.83,6.83,6.8,6.8,100800.0,6.3221,6.3221,6.2943,6.2943,100800.0
2012-03-22 09:30:00,6.68,6.71,6.68,6.7,1425600.0,6.1832,6.211,6.1832,6.2017,1425600.0
2012-03-22 09:40:00,6.71,6.72,6.69,6.71,480000.0,6.211,6.2203,6.1925,6.211,480000.0
2012-03-22 09:50:00,6.71,6.71,6.7,6.7,64800.0,6.211,6.211,6.2017,6.2017,64800.0
2012-03-22 10:00:00,6.7,6.73,6.7,6.71,96000.0,6.2017,6.2295,6.2017,6.211,96000.0
2012-03-22 10:10:00,6.71,6.72,6.68,6.69,48000.0,6.211,6.2203,6.1832,6.1925,48000.0
2012-03-22 10:20:00,6.69,6.7,6.69,6.7,122400.0,6.1925,6.2017,6.1925,6.2017,122400.0
2012-03-22 10:30:00,6.7,6.7,6.69,6.69,76800.0,6.2017,6.2017,6.1925,6.1925,76800.0
2012-03-22 10:40:00,6.69,6.7,6.67,6.67,153600.0,6.1925,6.2017,6.174,6.174,153600.0
2012-03-22 10:50:00,6.67,6.67,6.65,6.65,105600.0,6.174,6.174,6.1555,6.1555,105600.0
2012-03-22 11:00:00,6.66,6.66,6.63,6.63,434400.0,6.1647,6.1647,6.1369,6.1369,434400.0
2012-03-22 11:10:00,6.63,6.65,6.63,6.65,194400.0,6.1369,6.1555,6.1369,6.1555,194400.0
2012-03-22 11:20:00,6.65,6.66,6.65,6.66,93600.0,6.1555,6.1647,6.1555,6.1647,93600.0
2012-03-22 11:30:00,6.66,6.68,6.66,6.67,40800.0,6.1647,6.1832,6.1647,6.174,40800.0
2012-03-22 11:40:00,6.67,6.67,6.66,6.66,26400.0,6.174,6.174,6.1647,6.1647,26400.0
2012-03-22 11:50:00,6.67,6.68,6.67,6.67,50400.0,6.174,6.1832,6.174,6.174,50400.0
2012-03-22 12:00:00,6.68,6.7,6.68,6.7,36000.0,6.1832,6.2017,6.1832,6.2017,36000.0
2012-03-22 12:10:00,6.7,6.7,6.69,6.69,26400.0,6.2017,6.2017,6.1925,6.1925,26400.0
2012-03-22 12:20:00,6.7,6.7,6.69,6.69,24000.0,6.2017,6.2017,6.1925,6.1925,24000.0
2012-03-22 12:30:00,6.69,6.69,6.68,6.69,69600.0,6.1925,6.1925,6.1832,6.1925,69600.0
2012-03-22 12:40:00,6.68,6.69,6.68,6.69,48000.0,6.1832,6.1925,6.1832,6.1925,48000.0
2012-03-22 12:50:00,6.7,6.7,6.7,6.7,31200.0,6.2017,6.2017,6.2017,6.2017,31200.0
2012-03-22 13:00:00,6.7,6.7,6.69,6.69,52800.0,6.2017,6.2017,6.1925,6.1925,52800.0
2012-03-22 13:10:00,6.69,6.69,6.69,6.69,24000.0,6.1925,6.1925,6.1925,6.1925,24000.0
2012-03-22 13:20:00,6.68,6.68,6.68,6.68,7200.0,6.1832,6.1832,6.1832,6.1832,7200.0
2012-03-22 13:30:00,6.7,6.7,6.69,6.69,7200.0,6.2017,6.2017,6.1925,6.1925,7200.0
2012-03-22 13:40:00,6.7,6.7,6.69,6.7,26400.0,6.2017,6.2017,6.1925,6.2017,26400.0
2012-03-22 13:50:00,6.69,6.7,6.69,6.69,93600.0,6.1925,6.2017,6.1925,6.1925,93600.0
2012-03-22 14:00:00,6.69,6.69,6.69,6.69,4800.0,6.1925,6.1925,6.1925,6.1925,4800.0
2012-03-22 14:10:00,6.69,6.69,6.68,6.68,12000.0,6.1925,6.1925,6.1832,6.1832,12000.0
2012-03-22 14:20:00,6.68,6.69,6.67,6.69,187200.0,6.1832,6.1925,6.174,6.1925,187200.0
2012-03-22 14:30:00,6.68,6.69,6.68,6.68,40800.0,6.1832,6.1925,6.1832,6.1832,40800.0
2012-03-22 14:40:00,6.68,6.68,6.66,6.66,48000.0,6.1832,6.1832,6.1647,6.1647,48000.0
2012-03-22 14:50:00,6.67,6.67,6.67,6.67,12000.0,6.174,6.174,6.174,6.174,12000.0
2012-03-22 15:00:00,6.66,6.67,6.65,6.66,100800.0,6.1647,6.174,6.1555,6.1647,100800.0
2012-03-22 15:10:00,6.66,6.66,6.64,6.64,146400.0,6.1647,6.1647,6.1462,6.1462,146400.0
2012-03-22 15:20:00,6.64,6.66,6.63,6.66,55200.0,6.1462,6.1647,6.1369,6.1647,55200.0
2012-03-22 15:30:00,6.66,6.68,6.66,6.68,64800.0,6.1647,6.1832,6.1647,6.1832,64800.0
2012-03-22 15:40:00,6.7,6.7,6.68,6.7,175200.0,6.2017,6.2017,6.1832,6.2017,175200.0
2012-03-22 15:50:00,6.69,6.69,6.68,6.68,228000.0,6.1925,6.1925,6.1832,6.1832,228000.0
2012-03-23 09:30:00,6.67,6.67,6.65,6.66,151200.0,6.174,6.174,6.1555,6.1647,151200.0
2012-03-23 09:40:00,6.65,6.67,6.64,6.67,48000.0,6.1555,6.174,6.1462,6.174,48000.0
2012-03-23 09:50:00,6.66,6.68,6.66,6.67,120000.0,6.1647,6.1832,6.1647,6.174,120000.0
2012-03-23 10:00:00,6.66,6.66,6.62,6.62,108000.0,6.1647,6.1647,6.1277,6.1277,108000.0
2012-03-23 10:10:00,6.61,6.63,6.61,6.63,60000.0,6.1184,6.1369,6.1184,6.1369,60000.0
2012-03-23 10:20:00,6.63,6.65,6.63,6.63,124800.0,6.1369,6.1555,6.1369,6.1369,124800.0
2012-03-23 10:30:00,6.63,6.66,6.63,6.66,93600.0,6.1369,6.1647,6.1369,6.1647,93600.0
2012-03-23 10:40:00,6.66,6.67,6.66,6.67,93600.0,6.1647,6.174,6.1647,6.174,93600.0
2012-03-23 10:50:00,6.66,6.68,6.66,6.67,45600.0,6.1647,6.1832,6.1647,6.174,45600.0
2012-03-23 11:00:00,6.68,6.68,6.67,6.67,38400.0,6.1832,6.1832,6.174,6.174,38400.0
2012-03-23 11:10:00,6.67,6.69,6.67,6.69,115200.0,6.174,6.1925,6.174,6.1925,115200.0
2012-03-23 11:20:00,6.69,6.71,6.69,6.71,38400.0,6.1925,6.211,6.1925,6.211,38400.0
2012-03-23 11:30:00,6.72,6.73,6.72,6.72,208800.0,6.2203,6.2295,6.2203,6.2203,208800.0
2012-03-23 11:40:00,6.72,6.73,6.72,6.73,50400.0,6.2203,6.2295,6.2203,6.2295,50400.0
2012-03-23 11:50:00,6.73,6.74,6.73,6.74,36000.0,6.2295,6.2388,6.2295,6.2388,36000.0
2012-03-23 12:00:00,6.74,6.74,6.73,6.73,122400.0,6.2388,6.2388,6.2295,6.2295,122400.0
2012-03-23 12:10:00,6.73,6.73,6.72,6.72,28800.0,6.2295,6.2295,6.2203,6.2203,28800.0
2012-03-23 12:20:00,6.72,6.72,6.71,6.72,12000.0,6.2203,6.2203,6.211,6.2203,12000.0
2012-03-23 12:30:00,6.72,6.72,6.71,6.71,14400.0,6.2203,6.2203,6.211,6.211,14400.0
2012-03-23 12:40:00,6.72,6.72,6.72,6.72,19200.0,6.2203,6.2203,6.2203,6.2203,19200.0
2012-03-23 12:50:00,6.72,6.74,6.72,6.74,31200.0,6.2203,6.2388,6.2203,6.2388,31200.0
2012-03-23 13:00:00,6.74,6.74,6.74,6.74,24000.0,6.2388,6.2388,6.2388,6.2388,24000.0
2012-03-23 13:10:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 13:20:00,6.74,6.74,6.74,6.74,4800.0,6.2388,6.2388,6.2388,6.2388,4800.0
2012-03-23 13:30:00,6.75,6.75,6.73,6.73,84000.0,6.248,6.248,6.2295,6.2295,84000.0
2012-03-23 13:40:00,6.74,6.74,6.73,6.74,33600.0,6.2388,6.2388,6.2295,6.2388,33600.0
2012-03-23 13:50:00,6.74,6.74,6.72,6.72,112800.0,6.2388,6.2388,6.2203,6.2203,112800.0
2012-03-23 14:00:00,6.73,6.73,6.73,6.73,7200.0,6.2295,6.2295,6.2295,6.2295,7200.0
2012-03-23 14:10:00,6.73,6.74,6.73,6.74,31200.0,6.2295,6.2388,6.2295,6.2388,31200.0
2012-03-23 14:20:00,6.74,6.75,6.74,6.75,50400.0,6.2388,6.248,6.2388,6.248,50400.0
2012-03-23 14:30:00,6.75,6.75,6.74,6.74,14400.0,6.248,6.248,6.2388,6.2388,14400.0
2012-03-23 14:40:00,6.75,6.75,6.74,6.74,12000.0,6.248,6.248,6.2388,6.2388,12000.0
2012-03-23 14:50:00,6.75,6.76,6.74,6.74,19200.0,6.248,6.2573,6.2388,6.2388,19200.0
2012-03-23 15:00:00,6.74,6.75,6.74,6.74,12000.0,6.2388,6.248,6.2388,6.2388,12000.0
2012-03-23 15:10:00,6.74,6.74,6.73,6.74,36000.0,6.2388,6.2388,6.2295,6.2388,36000.0
2012-03-23 15:20:00,6.74,6.74,6.74,6.74,21600.0,6.2388,6.2388,6.2388,6.2388,21600.0
2012-03-23 15:30:00,6.74,6.75,6.74,6.74,26400.0,6.2388,6.248,6.2388,6.2388,26400.0
2012-03-23 15:40:00,6.74,6.74,6.72,6.73,38400.0,6.2388,6.2388,6.2203,6.2295,38400.0
2012-03-23 15:50:00,6.73,6.75,6.73,6.74,129600.0,6.2295,6.248,6.2295,6.2388,129600.0
2012-03-26 09:30:00,6.86,6.89,6.86,6.89,223200.0,6.3498,6.3776,6.3498,6.3776,223200.0
2012-03-26 09:40:00,6.89,6.89,6.87,6.89,62400.0,6.3776,6.3776,6.3591,6.3776,62400.0
2012-03-26 09:50:00,6.89,6.89,6.88,6.89,67200.0,6.3776,6.3776,6.3684,6.3776,67200.0
2012-03-26 10:00:00,6.89,6.91,6.88,6.91,98400.0,6.3776,6.3961,6.3684,6.3961,98400.0
2012-03-26 10:10:00,6.91,6.94,6.91,6.93,76800.0,6.3961,6.4239,6.3961,6.4146,76800.0
2012-03-26 10:20:00,6.94,6.94,6.93,6.93,69600.0,6.4239,6.4239,6.4146,6.4146,69600.0
2012-03-26 10:30:00,6.93,6.93,6.92,6.93,52800.0,6.4146,6.4146,6.4054,6.4146,52800.0
2012-03-26 10:40:00,6.93,6.94,6.93,6.93,60000.0,6.4146,6.4239,6.4146,6.4146,60000.0
2012-03-26 10:50:00,6.93,6.93,6.93,6.93,43200.0,6.4146,6.4146,6.4146,6.4146,43200.0
2012-03-26 11:00:00,6.93,6.93,6.92,6.92,96000.0,6.4146,6.4146,6.4054,6.4054,96000.0
2012-03-26 11:10:00,6.92,6.92,6.92,6.92,36000.0,6.4054,6.4054,6.4054,6.4054,36000.0
2012-03-26 11:20:00,6.92,6.93,6.92,6.92,753600.0,6.4054,6.4146,6.4054,6.4054,753600.0
2012-03-26 11:30:00,6.92,6.93,6.92,6.93,172800.0,6.4054,6.4146,6.4054,6.4146,172800.0
2012-03-26 11:40:00,6.93,6.93,6.91,6.91,216000.0,6.4146,6.4146,6.3961,6.3961,216000.0
2012-03-26 11:50:00,6.92,6.92,6.91,6.92,108000.0,6.4054,6.4054,6.3961,6.4054,108000.0
2012-03-26 12:00:00,6.91,6.91,6.9,6.9,76800.0,6.3961,6.3961,6.3869,6.3869,76800.0
2012-03-26 12:10:00,6.9,6.9,6.9,6.9,69600.0,6.3869,6.3869,6.3869,6.3869,69600.0
2012-03-26 12:20:00,6.9,6.9,6.89,6.9,62400.0,6.3869,6.3869,6.3776,6.3869,62400.0
2012-03-26 12:30:00,6.9,6.9,6.9,6.9,52800.0,6.3869,6.3869,6.3869,6.3869,52800.0
2012-03-26 12:40:00,6.89,6.9,6.89,6.9,21600.0,6.3776,6.3869,6.3776,6.3869,21600.0
2012-03-26 12:50:00,6.9,6.91,6.9,6.9,31200.0,6.3869,6.3961,6.3869,6.3869,31200.0
2012-03-26 13:00:00,6.9,6.91,6.9,6.91,50400.0,6.3869,6.3961,6.3869,6.3961,50400.0
2012-03-26 13:10:00,6.91,6.91,6.9,6.91,40800.0,6.3961,6.3961,6.3869,6.3961,40800.0
2012-03-26 13:20:00,6.91,6.92,6.91,6.92,158400.0,6.3961,6.4054,6.3961,6.4054,158400.0
2012-03-26 13:30:00,6.92,6.93,6.92,6.93,33600.0,6.4054,6.4146,6.4054,6.4146,33600.0
2012-03-26 13:40:00,6.92,6.93,6.92,6.92,31200.0,6.4054,6.4146,6.4054,6.4054,31200.0
2012-03-26 13:50:00,6.92,6.92,6.92,6.92,12000.0,6.4054,6.4054,6.4054,6.4054,12000.0
2012-03-26 14:00:00,6.92,6.93,6.92,6.93,14400.0,6.4054,6.4146,6.4054,6.4146,14400.0
2012-03-26 14:10:00,6.93,6.93,6.93,6.93,31200.0,6.4146,6.4146,6.4146,6.4146,31200.0
2012-03-26 14:20:00,6.93,6.94,6.93,6.93,120000.0,6.4146,6.4239,6.4146,6.4146,120000.0
2012-03-26 14:30:00,6.93,6.93,6.93,6.93,62400.0,6.4146,6.4146,6.4146,6.4146,62400.0
2012-03-26 14:40:00,6.93,6.94,6.93,6.93,38400.0,6.4146,6.4239,6.4146,6.4146,38400.0
2012-03-26 14:50:00,6.93,6.95,6.93,6.95,26400.0,6.4146,6.4332,6.4146,6.4332,26400.0
2012-03-26 15:00:00,6.94,6.97,6.94,6.96,62400.0,6.4239,6.4517,6.4239,6.4424,62400.0
2012-03-26 15:10:00,6.97,6.97,6.97,6.97,26400.0,6.4517,6.4517,6.4517,6.4517,26400.0
2012-03-26 15:20:00,6.96,6.96,6.96,6.96,12000.0,6.4424,6.4424,6.4424,6.4424,12000.0
2012-03-26 15:30:00,6.96,6.96,6.94,6.95,52800.0,6.4424,6.4424,6.4239,6.4332,52800.0
2012-03-26 15:40:00,6.95,6.97,6.95,6.97,28800.0,6.4332,6.4517,6.4332,6.4517,28800.0
2012-03-26 15:50:00,6.96,6.98,6.96,6.97,163200.0,6.4424,6.4609,6.4424,6.4517,163200.0
2012-03-27 09:30:00,6.99,7.01,6.98,6.99,117600.0,6.4702,6.4887,6.4609,6.4702,117600.0
2012-03-27 09:40:00,6.99,7.0,6.99,7.0,64800.0,6.4702,6.4794,6.4702,6.4794,64800.0
2012-03-27 09:50:00,6.99,7.0,6.98,6.99,96000.0,6.4702,6.4794,6.4609,6.4702,96000.0
2012-03-27 10:00:00,6.99,7.0,6.95,6.96,175200.0,6.4702,6.4794,6.4332,6.4424,175200.0
2012-03-27 10:10:00,6.97,6.98,6.97,6.98,9600.0,6.4517,6.4609,6.4517,6.4609,9600.0
2012-03-27 10:20:00,6.97,6.97,6.95,6.95,57600.0,6.4517,6.4517,6.4332,6.4332,57600.0
2012-03-27 10:30:00,6.96,6.98,6.96,6.98,24000.0,6.4424,6.4609,6.4424,6.4609,24000.0
2012-03-27 10:40:00,6.97,6.97,6.96,6.96,9600.0,6.4517,6.4517,6.4424,6.4424,9600.0
2012-03-27 10:50:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-03-27 11:00:00,6.96,6.96,6.95,6.95,14400.0,6.4424,6.4424,6.4332,6.4332,14400.0
2012-03-27 11:10:00,6.96,6.97,6.96,6.97,129600.0,6.4424,6.4517,6.4424,6.4517,129600.0
2012-03-27 11:20:00,6.97,6.97,6.97,6.97,4800.0,6.4517,6.4517,6.4517,6.4517,4800.0
2012-03-27 11:30:00,6.97,6.97,6.97,6.97,16800.0,6.4517,6.4517,6.4517,6.4517,16800.0
2012-03-27 11:40:00,6.97,6.97,6.96,6.96,12000.0,6.4517,6.4517,6.4424,6.4424,12000.0
2012-03-27 11:50:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-03-27 12:00:00,6.99,6.99,6.99,6.99,24000.0,6.4702,6.4702,6.4702,6.4702,24000.0
2012-03-27 12:10:00,6.99,6.99,6.99,6.99,14400.0,6.4702,6.4702,6.4702,6.4702,14400.0
2012-03-27 12:20:00,6.98,6.98,6.98,6.98,28800.0,6.4609,6.4609,6.4609,6.4609,28800.0
2012-03-27 12:30:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-03-27 12:40:00,6.98,6.98,6.98,6.98,199200.0,6.4609,6.4609,6.4609,6.4609,199200.0
2012-03-27 12:50:00,6.97,6.98,6.97,6.98,4800.0,6.4517,6.4609,6.4517,6.4609,4800.0
2012-03-27 13:00:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-03-27 13:10:00,6.98,6.98,6.97,6.97,14400.0,6.4609,6.4609,6.4517,6.4517,14400.0
2012-03-27 13:20:00,6.96,6.96,6.96,6.96,79200.0,6.4424,6.4424,6.4424,6.4424,79200.0
2012-03-27 13:30:00,6.96,6.96,6.96,6.96,60000.0,6.4424,6.4424,6.4424,6.4424,60000.0
2012-03-27 13:40:00,6.96,6.97,6.96,6.97,40800.0,6.4424,6.4517,6.4424,6.4517,40800.0
2012-03-27 13:50:00,6.97,6.97,6.97,6.97,52800.0,6.4517,6.4517,6.4517,6.4517,52800.0
2012-03-27 14:00:00,6.97,6.97,6.96,6.96,36000.0,6.4517,6.4517,6.4424,6.4424,36000.0
2012-03-27 14:10:00,6.98,6.98,6.98,6.98,31200.0,6.4609,6.4609,6.4609,6.4609,31200.0
2012-03-27 14:20:00,6.98,6.98,6.98,6.98,12000.0,6.4609,6.4609,6.4609,6.4609,12000.0
2012-03-27 14:30:00,6.98,6.98,6.97,6.97,52800.0,6.4609,6.4609,6.4517,6.4517,52800.0
2012-03-27 14:40:00,6.98,6.98,6.97,6.98,19200.0,6.4609,6.4609,6.4517,6.4609,19200.0
2012-03-27 14:50:00,6.98,6.98,6.97,6.97,50400.0,6.4609,6.4609,6.4517,6.4517,50400.0
2012-03-27 15:00:00,6.97,6.98,6.97,6.98,14400.0,6.4517,6.4609,6.4517,6.4609,14400.0
2012-03-27 15:10:00,6.96,6.96,6.96,6.96,9600.0,6.4424,6.4424,6.4424,6.4424,9600.0
2012-03-27 15:20:00,6.94,6.95,6.94,6.95,26400.0,6.4239,6.4332,6.4239,6.4332,26400.0
2012-03-27 15:30:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-03-27 15:40:00,6.94,6.95,6.91,6.92,357600.0,6.4239,6.4332,6.3961,6.4054,357600.0
2012-03-27 15:50:00,6.92,6.93,6.9,6.91,273600.0,6.4054,6.4146,6.3869,6.3961,273600.0
2012-03-28 09:30:00,6.91,6.93,6.91,6.93,331200.0,6.3961,6.4146,6.3961,6.4146,331200.0
2012-03-28 09:40:00,6.92,6.92,6.88,6.88,88800.0,6.4054,6.4054,6.3684,6.3684,88800.0
2012-03-28 09:50:00,6.88,6.9,6.88,6.9,213600.0,6.3684,6.3869,6.3684,6.3869,213600.0
2012-03-28 10:00:00,6.91,6.92,6.91,6.91,45600.0,6.3961,6.4054,6.3961,6.3961,45600.0
2012-03-28 10:10:00,6.91,6.92,6.89,6.9,40800.0,6.3961,6.4054,6.3776,6.3869,40800.0
2012-03-28 10:20:00,6.91,6.91,6.88,6.88,52800.0,6.3961,6.3961,6.3684,6.3684,52800.0
2012-03-28 10:30:00,6.88,6.89,6.85,6.86,93600.0,6.3684,6.3776,6.3406,6.3498,93600.0
2012-03-28 10:40:00,6.86,6.86,6.85,6.86,55200.0,6.3498,6.3498,6.3406,6.3498,55200.0
2012-03-28 10:50:00,6.84,6.85,6.83,6.85,160800.0,6.3313,6.3406,6.3221,6.3406,160800.0
2012-03-28 11:00:00,6.85,6.86,6.84,6.85,55200.0,6.3406,6.3498,6.3313,6.3406,55200.0
2012-03-28 11:10:00,6.85,6.87,6.85,6.87,55200.0,6.3406,6.3591,6.3406,6.3591,55200.0
2012-03-28 11:20:00,6.87,6.87,6.85,6.85,38400.0,6.3591,6.3591,6.3406,6.3406,38400.0
2012-03-28 11:30:00,6.85,6.85,6.83,6.84,57600.0,6.3406,6.3406,6.3221,6.3313,57600.0
2012-03-28 11:40:00,6.84,6.84,6.79,6.79,249600.0,6.3313,6.3313,6.2851,6.2851,249600.0
2012-03-28 11:50:00,6.79,6.79,6.73,6.75,199200.0,6.2851,6.2851,6.2295,6.248,199200.0
2012-03-28 12:00:00,6.76,6.78,6.76,6.78,72000.0,6.2573,6.2758,6.2573,6.2758,72000.0
2012-03-28 12:10:00,6.76,6.79,6.75,6.77,45600.0,6.2573,6.2851,6.248,6.2665,45600.0
2012-03-28 12:20:00,6.78,6.78,6.78,6.78,4800.0,6.2758,6.2758,6.2758,6.2758,4800.0
2012-03-28 12:30:00,6.79,6.79,6.76,6.76,45600.0,6.2851,6.2851,6.2573,6.2573,45600.0
2012-03-28 12:40:00,6.77,6.77,6.77,6.77,28800.0,6.2665,6.2665,6.2665,6.2665,28800.0
2012-03-28 12:50:00,6.77,6.77,6.76,6.77,84000.0,6.2665,6.2665,6.2573,6.2665,84000.0
2012-03-28 13:00:00,6.78,6.78,6.77,6.78,24000.0,6.2758,6.2758,6.2665,6.2758,24000.0
2012-03-28 13:10:00,6.76,6.76,6.76,6.76,12000.0,6.2573,6.2573,6.2573,6.2573,12000.0
2012-03-28 13:20:00,6.76,6.76,6.75,6.76,120000.0,6.2573,6.2573,6.248,6.2573,120000.0
2012-03-28 13:30:00,6.76,6.76,6.75,6.76,43200.0,6.2573,6.2573,6.248,6.2573,43200.0
2012-03-28 13:40:00,6.76,6.77,6.75,6.75,24000.0,6.2573,6.2665,6.248,6.248,24000.0
2012-03-28 13:50:00,6.75,6.75,6.74,6.75,26400.0,6.248,6.248,6.2388,6.248,26400.0
2012-03-28 14:00:00,6.75,6.75,6.71,6.72,79200.0,6.248,6.248,6.211,6.2203,79200.0
2012-03-28 14:10:00,6.71,6.73,6.71,6.73,45600.0,6.211,6.2295,6.211,6.2295,45600.0
2012-03-28 14:20:00,6.72,6.73,6.72,6.73,26400.0,6.2203,6.2295,6.2203,6.2295,26400.0
2012-03-28 14:30:00,6.73,6.75,6.73,6.74,57600.0,6.2295,6.248,6.2295,6.2388,57600.0
2012-03-28 14:40:00,6.75,6.76,6.74,6.75,60000.0,6.248,6.2573,6.2388,6.248,60000.0
2012-03-28 14:50:00,6.76,6.77,6.75,6.76,38400.0,6.2573,6.2665,6.248,6.2573,38400.0
2012-03-28 15:00:00,6.76,6.78,6.76,6.77,50400.0,6.2573,6.2758,6.2573,6.2665,50400.0
2012-03-28 15:10:00,6.77,6.77,6.76,6.76,50400.0,6.2665,6.2665,6.2573,6.2573,50400.0
2012-03-28 15:20:00,6.75,6.77,6.75,6.76,33600.0,6.248,6.2665,6.248,6.2573,33600.0
2012-03-28 15:30:00,6.77,6.77,6.74,6.76,67200.0,6.2665,6.2665,6.2388,6.2573,67200.0
2012-03-28 15:40:00,6.76,6.79,6.76,6.78,115200.0,6.2573,6.2851,6.2573,6.2758,115200.0
2012-03-28 15:50:00,6.78,6.8,6.77,6.8,136800.0,6.2758,6.2943,6.2665,6.2943,136800.0
2012-03-29 09:30:00,6.68,6.71,6.68,6.7,199200.0,6.1832,6.211,6.1832,6.2017,199200.0
2012-03-29 09:40:00,6.7,6.73,6.7,6.73,72000.0,6.2017,6.2295,6.2017,6.2295,72000.0
2012-03-29 09:50:00,6.72,6.72,6.67,6.69,292800.0,6.2203,6.2203,6.174,6.1925,292800.0
2012-03-29 10:00:00,6.69,6.73,6.69,6.71,79200.0,6.1925,6.2295,6.1925,6.211,79200.0
2012-03-29 10:10:00,6.7,6.7,6.67,6.68,72000.0,6.2017,6.2017,6.174,6.1832,72000.0
2012-03-29 10:20:00,6.68,6.7,6.66,6.67,192000.0,6.1832,6.2017,6.1647,6.174,192000.0
2012-03-29 10:30:00,6.66,6.67,6.65,6.66,172800.0,6.1647,6.174,6.1555,6.1647,172800.0
2012-03-29 10:40:00,6.66,6.68,6.66,6.67,384000.0,6.1647,6.1832,6.1647,6.174,384000.0
2012-03-29 10:50:00,6.67,6.69,6.67,6.69,288000.0,6.174,6.1925,6.174,6.1925,288000.0
2012-03-29 11:00:00,6.69,6.71,6.68,6.71,117600.0,6.1925,6.211,6.1832,6.211,117600.0
2012-03-29 11:10:00,6.71,6.71,6.69,6.69,48000.0,6.211,6.211,6.1925,6.1925,48000.0
2012-03-29 11:20:00,6.69,6.7,6.67,6.67,81600.0,6.1925,6.2017,6.174,6.174,81600.0
2012-03-29 11:30:00,6.67,6.68,6.67,6.67,52800.0,6.174,6.1832,6.174,6.174,52800.0
2012-03-29 11:40:00,6.67,6.69,6.67,6.68,26400.0,6.174,6.1925,6.174,6.1832,26400.0
2012-03-29 11:50:00,6.67,6.67,6.66,6.66,12000.0,6.174,6.174,6.1647,6.1647,12000.0
2012-03-29 12:00:00,6.68,6.69,6.68,6.69,9600.0,6.1832,6.1925,6.1832,6.1925,9600.0
2012-03-29 12:10:00,6.69,6.69,6.68,6.68,24000.0,6.1925,6.1925,6.1832,6.1832,24000.0
2012-03-29 12:20:00,6.68,6.69,6.68,6.69,45600.0,6.1832,6.1925,6.1832,6.1925,45600.0
2012-03-29 12:30:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-03-29 12:40:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-03-29 12:50:00,6.7,6.73,6.7,6.73,40800.0,6.2017,6.2295,6.2017,6.2295,40800.0
2012-03-29 13:00:00,6.72,6.72,6.71,6.71,9600.0,6.2203,6.2203,6.211,6.211,9600.0
2012-03-29 13:10:00,6.7,6.7,6.69,6.7,24000.0,6.2017,6.2017,6.1925,6.2017,24000.0
2012-03-29 13:20:00,6.7,6.7,6.7,6.7,7200.0,6.2017,6.2017,6.2017,6.2017,7200.0
2012-03-29 13:30:00,6.71,6.71,6.71,6.71,12000.0,6.211,6.211,6.211,6.211,12000.0
2012-03-29 13:40:00,6.72,6.72,6.72,6.72,24000.0,6.2203,6.2203,6.2203,6.2203,24000.0
2012-03-29 13:50:00,6.72,6.72,6.72,6.72,0.0,6.2203,6.2203,6.2203,6.2203,0.0
2012-03-29 14:00:00,6.72,6.72,6.71,6.71,12000.0,6.2203,6.2203,6.211,6.211,12000.0
2012-03-29 14:10:00,6.72,6.73,6.71,6.73,21600.0,6.2203,6.2295,6.211,6.2295,21600.0
2012-03-29 14:20:00,6.75,6.75,6.73,6.75,60000.0,6.248,6.248,6.2295,6.248,60000.0
2012-03-29 14:30:00,6.74,6.74,6.74,6.74,24000.0,6.2388,6.2388,6.2388,6.2388,24000.0
2012-03-29 14:40:00,6.75,6.75,6.74,6.74,16800.0,6.248,6.248,6.2388,6.2388,16800.0
2012-03-29 14:50:00,6.74,6.75,6.74,6.75,16800.0,6.2388,6.248,6.2388,6.248,16800.0
2012-03-29 15:00:00,6.73,6.74,6.73,6.74,14400.0,6.2295,6.2388,6.2295,6.2388,14400.0
2012-03-29 15:10:00,6.75,6.79,6.75,6.79,146400.0,6.248,6.2851,6.248,6.2851,146400.0
2012-03-29 15:20:00,6.79,6.79,6.77,6.77,48000.0,6.2851,6.2851,6.2665,6.2665,48000.0
2012-03-29 15:30:00,6.78,6.8,6.78,6.8,33600.0,6.2758,6.2943,6.2758,6.2943,33600.0
2012-03-29 15:40:00,6.79,6.82,6.79,6.81,148800.0,6.2851,6.3128,6.2851,6.3036,148800.0
2012-03-29 15:50:00,6.81,6.83,6.81,6.83,163200.0,6.3036,6.3221,6.3036,6.3221,163200.0
2012-03-30 09:30:00,6.91,6.92,6.88,6.9,396000.0,6.3961,6.4054,6.3684,6.3869,396000.0
2012-03-30 09:40:00,6.89,6.9,6.86,6.87,139200.0,6.3776,6.3869,6.3498,6.3591,139200.0
2012-03-30 09:50:00,6.87,6.9,6.87,6.87,189600.0,6.3591,6.3869,6.3591,6.3591,189600.0
2012-03-30 10:00:00,6.88,6.89,6.87,6.88,134400.0,6.3684,6.3776,6.3591,6.3684,134400.0
2012-03-30 10:10:00,6.88,6.89,6.87,6.89,62400.0,6.3684,6.3776,6.3591,6.3776,62400.0
2012-03-30 10:20:00,6.86,6.87,6.85,6.86,14400.0,6.3498,6.3591,6.3406,6.3498,14400.0
2012-03-30 10:30:00,6.87,6.87,6.84,6.84,28800.0,6.3591,6.3591,6.3313,6.3313,28800.0
2012-03-30 10:40:00,6.84,6.86,6.83,6.85,158400.0,6.3313,6.3498,6.3221,6.3406,158400.0
2012-03-30 10:50:00,6.85,6.86,6.85,6.85,40800.0,6.3406,6.3498,6.3406,6.3406,40800.0
2012-03-30 11:00:00,6.87,6.87,6.86,6.87,26400.0,6.3591,6.3591,6.3498,6.3591,26400.0
2012-03-30 11:10:00,6.88,6.9,6.88,6.9,76800.0,6.3684,6.3869,6.3684,6.3869,76800.0
2012-03-30 11:20:00,6.9,6.91,6.9,6.9,24000.0,6.3869,6.3961,6.3869,6.3869,24000.0
2012-03-30 11:30:00,6.91,6.91,6.89,6.9,182400.0,6.3961,6.3961,6.3776,6.3869,182400.0
2012-03-30 11:40:00,6.9,6.9,6.9,6.9,76800.0,6.3869,6.3869,6.3869,6.3869,76800.0
2012-03-30 11:50:00,6.9,6.91,6.9,6.91,120000.0,6.3869,6.3961,6.3869,6.3961,120000.0
2012-03-30 12:00:00,6.91,6.91,6.9,6.91,52800.0,6.3961,6.3961,6.3869,6.3961,52800.0
2012-03-30 12:10:00,6.91,6.91,6.9,6.9,64800.0,6.3961,6.3961,6.3869,6.3869,64800.0
2012-03-30 12:20:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-03-30 12:30:00,6.92,6.92,6.91,6.91,14400.0,6.4054,6.4054,6.3961,6.3961,14400.0
2012-03-30 12:40:00,6.92,6.93,6.92,6.93,165600.0,6.4054,6.4146,6.4054,6.4146,165600.0
2012-03-30 12:50:00,6.93,6.93,6.91,6.91,69600.0,6.4146,6.4146,6.3961,6.3961,69600.0
2012-03-30 13:00:00,6.91,6.91,6.9,6.91,40800.0,6.3961,6.3961,6.3869,6.3961,40800.0
2012-03-30 13:10:00,6.91,6.92,6.91,6.92,12000.0,6.3961,6.4054,6.3961,6.4054,12000.0
2012-03-30 13:20:00,6.92,6.92,6.91,6.91,43200.0,6.4054,6.4054,6.3961,6.3961,43200.0
2012-03-30 13:30:00,6.91,6.92,6.91,6.92,38400.0,6.3961,6.4054,6.3961,6.4054,38400.0
2012-03-30 13:40:00,6.92,6.92,6.91,6.92,19200.0,6.4054,6.4054,6.3961,6.4054,19200.0
2012-03-30 13:50:00,6.92,6.92,6.91,6.92,52800.0,6.4054,6.4054,6.3961,6.4054,52800.0
2012-03-30 14:00:00,6.92,6.93,6.92,6.93,48000.0,6.4054,6.4146,6.4054,6.4146,48000.0
2012-03-30 14:10:00,6.93,6.93,6.93,6.93,28800.0,6.4146,6.4146,6.4146,6.4146,28800.0
2012-03-30 14:20:00,6.93,6.93,6.93,6.93,14400.0,6.4146,6.4146,6.4146,6.4146,14400.0
2012-03-30 14:30:00,6.93,6.93,6.92,6.93,14400.0,6.4146,6.4146,6.4054,6.4146,14400.0
2012-03-30 14:40:00,6.93,6.95,6.93,6.94,45600.0,6.4146,6.4332,6.4146,6.4239,45600.0
2012-03-30 14:50:00,6.94,6.94,6.94,6.94,36000.0,6.4239,6.4239,6.4239,6.4239,36000.0
2012-03-30 15:00:00,6.93,6.93,6.92,6.93,48000.0,6.4146,6.4146,6.4054,6.4146,48000.0
2012-03-30 15:10:00,6.93,6.93,6.92,6.93,43200.0,6.4146,6.4146,6.4054,6.4146,43200.0
2012-03-30 15:20:00,6.93,6.93,6.92,6.92,81600.0,6.4146,6.4146,6.4054,6.4054,81600.0
2012-03-30 15:30:00,6.93,6.93,6.93,6.93,36000.0,6.4146,6.4146,6.4146,6.4146,36000.0
2012-03-30 15:40:00,6.93,6.93,6.9,6.91,91200.0,6.4146,6.4146,6.3869,6.3961,91200.0
2012-03-30 15:50:00,6.9,6.93,6.9,6.93,283200.0,6.3869,6.4146,6.3869,6.4146,283200.0
2012-04-02 09:30:00,6.89,6.9,6.83,6.86,444000.0,6.3776,6.3869,6.3221,6.3498,444000.0
2012-04-02 09:40:00,6.87,6.88,6.87,6.87,64800.0,6.3591,6.3684,6.3591,6.3591,64800.0
2012-04-02 09:50:00,6.87,6.88,6.86,6.86,132000.0,6.3591,6.3684,6.3498,6.3498,132000.0
2012-04-02 10:00:00,6.87,6.9,6.87,6.9,64800.0,6.3591,6.3869,6.3591,6.3869,64800.0
2012-04-02 10:10:00,6.92,6.93,6.92,6.93,40800.0,6.4054,6.4146,6.4054,6.4146,40800.0
2012-04-02 10:20:00,6.94,6.94,6.93,6.93,79200.0,6.4239,6.4239,6.4146,6.4146,79200.0
2012-04-02 10:30:00,6.93,6.93,6.92,6.92,21600.0,6.4146,6.4146,6.4054,6.4054,21600.0
2012-04-02 10:40:00,6.91,6.91,6.91,6.91,7200.0,6.3961,6.3961,6.3961,6.3961,7200.0
2012-04-02 10:50:00,6.93,6.93,6.93,6.93,12000.0,6.4146,6.4146,6.4146,6.4146,12000.0
2012-04-02 11:00:00,6.94,6.94,6.92,6.94,45600.0,6.4239,6.4239,6.4054,6.4239,45600.0
2012-04-02 11:10:00,6.95,6.96,6.95,6.96,45600.0,6.4332,6.4424,6.4332,6.4424,45600.0
2012-04-02 11:20:00,6.96,6.98,6.96,6.98,19200.0,6.4424,6.4609,6.4424,6.4609,19200.0
2012-04-02 11:30:00,6.97,6.98,6.97,6.98,9600.0,6.4517,6.4609,6.4517,6.4609,9600.0
2012-04-02 11:40:00,6.98,7.0,6.98,7.0,74400.0,6.4609,6.4794,6.4609,6.4794,74400.0
2012-04-02 11:50:00,7.02,7.03,7.02,7.02,28800.0,6.4979,6.5072,6.4979,6.4979,28800.0
2012-04-02 12:00:00,7.02,7.04,7.02,7.04,28800.0,6.4979,6.5165,6.4979,6.5165,28800.0
2012-04-02 12:10:00,7.03,7.03,7.03,7.03,12000.0,6.5072,6.5072,6.5072,6.5072,12000.0
2012-04-02 12:20:00,7.03,7.03,7.03,7.03,2400.0,6.5072,6.5072,6.5072,6.5072,2400.0
2012-04-02 12:30:00,7.03,7.04,7.02,7.03,172800.0,6.5072,6.5165,6.4979,6.5072,172800.0
2012-04-02 12:40:00,7.04,7.04,7.04,7.04,19200.0,6.5165,6.5165,6.5165,6.5165,19200.0
2012-04-02 12:50:00,7.04,7.05,7.04,7.04,120000.0,6.5165,6.5257,6.5165,6.5165,120000.0
2012-04-02 13:00:00,7.04,7.04,7.03,7.04,19200.0,6.5165,6.5165,6.5072,6.5165,19200.0
2012-04-02 13:10:00,7.04,7.04,7.04,7.04,7200.0,6.5165,6.5165,6.5165,6.5165,7200.0
2012-04-02 13:20:00,7.04,7.04,7.04,7.04,88800.0,6.5165,6.5165,6.5165,6.5165,88800.0
2012-04-02 13:30:00,7.04,7.05,7.04,7.04,19200.0,6.5165,6.5257,6.5165,6.5165,19200.0
2012-04-02 13:40:00,7.04,7.05,7.04,7.04,21600.0,6.5165,6.5257,6.5165,6.5165,21600.0
2012-04-02 13:50:00,7.04,7.05,7.04,7.04,26400.0,6.5165,6.5257,6.5165,6.5165,26400.0
2012-04-02 14:00:00,7.05,7.05,7.04,7.04,43200.0,6.5257,6.5257,6.5165,6.5165,43200.0
2012-04-02 14:10:00,7.03,7.03,7.03,7.03,4800.0,6.5072,6.5072,6.5072,6.5072,4800.0
2012-04-02 14:20:00,7.04,7.04,7.04,7.04,16800.0,6.5165,6.5165,6.5165,6.5165,16800.0
2012-04-02 14:30:00,7.04,7.05,7.04,7.05,14400.0,6.5165,6.5257,6.5165,6.5257,14400.0
2012-04-02 14:40:00,7.05,7.05,7.05,7.05,158400.0,6.5257,6.5257,6.5257,6.5257,158400.0
2012-04-02 14:50:00,7.06,7.06,7.05,7.05,38400.0,6.535,6.535,6.5257,6.5257,38400.0
2012-04-02 15:00:00,7.05,7.05,7.05,7.05,4800.0,6.5257,6.5257,6.5257,6.5257,4800.0
2012-04-02 15:10:00,7.06,7.06,7.05,7.05,31200.0,6.535,6.535,6.5257,6.5257,31200.0
2012-04-02 15:20:00,7.05,7.05,7.04,7.04,93600.0,6.5257,6.5257,6.5165,6.5165,93600.0
2012-04-02 15:30:00,7.04,7.04,7.01,7.01,69600.0,6.5165,6.5165,6.4887,6.4887,69600.0
2012-04-02 15:40:00,7.01,7.02,6.99,7.0,129600.0,6.4887,6.4979,6.4702,6.4794,129600.0
2012-04-02 15:50:00,7.0,7.01,6.99,7.01,132000.0,6.4794,6.4887,6.4702,6.4887,132000.0
2012-04-03 09:30:00,6.97,7.0,6.97,6.99,177600.0,6.4517,6.4794,6.4517,6.4702,177600.0
2012-04-03 09:40:00,6.99,6.99,6.97,6.98,76800.0,6.4702,6.4702,6.4517,6.4609,76800.0
2012-04-03 09:50:00,6.98,7.0,6.97,7.0,100800.0,6.4609,6.4794,6.4517,6.4794,100800.0
2012-04-03 10:00:00,6.98,7.02,6.97,7.02,76800.0,6.4609,6.4979,6.4517,6.4979,76800.0
2012-04-03 10:10:00,7.01,7.01,6.96,6.96,136800.0,6.4887,6.4887,6.4424,6.4424,136800.0
2012-04-03 10:20:00,6.96,6.98,6.96,6.97,38400.0,6.4424,6.4609,6.4424,6.4517,38400.0
2012-04-03 10:30:00,6.98,7.0,6.98,6.99,21600.0,6.4609,6.4794,6.4609,6.4702,21600.0
2012-04-03 10:40:00,6.99,7.0,6.99,7.0,38400.0,6.4702,6.4794,6.4702,6.4794,38400.0
2012-04-03 10:50:00,7.0,7.01,7.0,7.0,9600.0,6.4794,6.4887,6.4794,6.4794,9600.0
2012-04-03 11:00:00,7.0,7.0,6.99,6.99,14400.0,6.4794,6.4794,6.4702,6.4702,14400.0
2012-04-03 11:10:00,6.97,6.97,6.95,6.96,28800.0,6.4517,6.4517,6.4332,6.4424,28800.0
2012-04-03 11:20:00,6.96,6.96,6.96,6.96,4800.0,6.4424,6.4424,6.4424,6.4424,4800.0
2012-04-03 11:30:00,6.94,6.95,6.92,6.93,16800.0,6.4239,6.4332,6.4054,6.4146,16800.0
2012-04-03 11:40:00,6.93,6.94,6.93,6.93,48000.0,6.4146,6.4239,6.4146,6.4146,48000.0
2012-04-03 11:50:00,6.94,6.94,6.94,6.94,16800.0,6.4239,6.4239,6.4239,6.4239,16800.0
2012-04-03 12:00:00,6.93,6.93,6.91,6.91,26400.0,6.4146,6.4146,6.3961,6.3961,26400.0
2012-04-03 12:10:00,6.9,6.91,6.9,6.91,31200.0,6.3869,6.3961,6.3869,6.3961,31200.0
2012-04-03 12:20:00,6.91,6.92,6.91,6.92,12000.0,6.3961,6.4054,6.3961,6.4054,12000.0
2012-04-03 12:30:00,6.91,6.91,6.91,6.91,4800.0,6.3961,6.3961,6.3961,6.3961,4800.0
2012-04-03 12:40:00,6.92,6.92,6.92,6.92,2400.0,6.4054,6.4054,6.4054,6.4054,2400.0
2012-04-03 12:50:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-04-03 13:00:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-04-03 13:10:00,6.93,6.93,6.93,6.93,7200.0,6.4146,6.4146,6.4146,6.4146,7200.0
2012-04-03 13:20:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-04-03 13:30:00,6.93,6.93,6.93,6.93,9600.0,6.4146,6.4146,6.4146,6.4146,9600.0
2012-04-03 13:40:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-04-03 13:50:00,6.95,6.95,6.95,6.95,7200.0,6.4332,6.4332,6.4332,6.4332,7200.0
2012-04-03 14:00:00,6.92,6.92,6.85,6.86,324000.0,6.4054,6.4054,6.3406,6.3498,324000.0
2012-04-03 14:10:00,6.85,6.87,6.83,6.87,194400.0,6.3406,6.3591,6.3221,6.3591,194400.0
2012-04-03 14:20:00,6.86,6.88,6.85,6.87,60000.0,6.3498,6.3684,6.3406,6.3591,60000.0
2012-04-03 14:30:00,6.85,6.85,6.81,6.81,213600.0,6.3406,6.3406,6.3036,6.3036,213600.0
2012-04-03 14:40:00,6.81,6.83,6.8,6.83,244800.0,6.3036,6.3221,6.2943,6.3221,244800.0
2012-04-03 14:50:00,6.83,6.85,6.83,6.84,98400.0,6.3221,6.3406,6.3221,6.3313,98400.0
2012-04-03 15:00:00,6.85,6.89,6.85,6.89,283200.0,6.3406,6.3776,6.3406,6.3776,283200.0
2012-04-03 15:10:00,6.88,6.9,6.88,6.9,12000.0,6.3684,6.3869,6.3684,6.3869,12000.0
2012-04-03 15:20:00,6.88,6.88,6.84,6.84,24000.0,6.3684,6.3684,6.3313,6.3313,24000.0
2012-04-03 15:30:00,6.86,6.88,6.85,6.86,132000.0,6.3498,6.3684,6.3406,6.3498,132000.0
2012-04-03 15:40:00,6.86,6.89,6.86,6.89,60000.0,6.3498,6.3776,6.3498,6.3776,60000.0
2012-04-03 15:50:00,6.89,6.91,6.89,6.9,172800.0,6.3776,6.3961,6.3776,6.3869,172800.0
2012-04-04 09:30:00,6.74,6.74,6.71,6.74,60000.0,6.2388,6.2388,6.211,6.2388,60000.0
2012-04-04 09:40:00,6.74,6.75,6.73,6.75,64800.0,6.2388,6.248,6.2295,6.248,64800.0
2012-04-04 09:50:00,6.73,6.77,6.73,6.75,132000.0,6.2295,6.2665,6.2295,6.248,132000.0
2012-04-04 10:00:00,6.74,6.76,6.73,6.74,48000.0,6.2388,6.2573,6.2295,6.2388,48000.0
2012-04-04 10:10:00,6.72,6.72,6.68,6.68,103200.0,6.2203,6.2203,6.1832,6.1832,103200.0
2012-04-04 10:20:00,6.69,6.69,6.67,6.67,115200.0,6.1925,6.1925,6.174,6.174,115200.0
2012-04-04 10:30:00,6.67,6.68,6.65,6.67,108000.0,6.174,6.1832,6.1555,6.174,108000.0
2012-04-04 10:40:00,6.67,6.68,6.67,6.67,24000.0,6.174,6.1832,6.174,6.174,24000.0
2012-04-04 10:50:00,6.66,6.66,6.63,6.64,81600.0,6.1647,6.1647,6.1369,6.1462,81600.0
2012-04-04 11:00:00,6.64,6.67,6.64,6.67,175200.0,6.1462,6.174,6.1462,6.174,175200.0
2012-04-04 11:10:00,6.67,6.67,6.65,6.65,38400.0,6.174,6.174,6.1555,6.1555,38400.0
2012-04-04 11:20:00,6.65,6.67,6.64,6.64,86400.0,6.1555,6.174,6.1462,6.1462,86400.0
2012-04-04 11:30:00,6.64,6.67,6.64,6.67,81600.0,6.1462,6.174,6.1462,6.174,81600.0
2012-04-04 11:40:00,6.68,6.69,6.67,6.67,64800.0,6.1832,6.1925,6.174,6.174,64800.0
2012-04-04 11:50:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-04 12:00:00,6.68,6.69,6.68,6.69,50400.0,6.1832,6.1925,6.1832,6.1925,50400.0
2012-04-04 12:10:00,6.69,6.69,6.69,6.69,24000.0,6.1925,6.1925,6.1925,6.1925,24000.0
2012-04-04 12:20:00,6.69,6.69,6.69,6.69,0.0,6.1925,6.1925,6.1925,6.1925,0.0
2012-04-04 12:30:00,6.68,6.69,6.68,6.69,19200.0,6.1832,6.1925,6.1832,6.1925,19200.0
2012-04-04 12:40:00,6.68,6.68,6.68,6.68,69600.0,6.1832,6.1832,6.1832,6.1832,69600.0
2012-04-04 12:50:00,6.68,6.68,6.68,6.68,40800.0,6.1832,6.1832,6.1832,6.1832,40800.0
2012-04-04 13:00:00,6.68,6.68,6.66,6.66,43200.0,6.1832,6.1832,6.1647,6.1647,43200.0
2012-04-04 13:10:00,6.67,6.67,6.65,6.67,69600.0,6.174,6.174,6.1555,6.174,69600.0
2012-04-04 13:20:00,6.66,6.66,6.65,6.65,14400.0,6.1647,6.1647,6.1555,6.1555,14400.0
2012-04-04 13:30:00,6.65,6.66,6.65,6.65,14400.0,6.1555,6.1647,6.1555,6.1555,14400.0
2012-04-04 13:40:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-04 13:50:00,6.69,6.69,6.69,6.69,57600.0,6.1925,6.1925,6.1925,6.1925,57600.0
2012-04-04 14:00:00,6.7,6.7,6.69,6.69,31200.0,6.2017,6.2017,6.1925,6.1925,31200.0
2012-04-04 14:10:00,6.7,6.7,6.7,6.7,55200.0,6.2017,6.2017,6.2017,6.2017,55200.0
2012-04-04 14:20:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-04 14:30:00,6.69,6.73,6.69,6.72,45600.0,6.1925,6.2295,6.1925,6.2203,45600.0
2012-04-04 14:40:00,6.73,6.74,6.73,6.74,105600.0,6.2295,6.2388,6.2295,6.2388,105600.0
2012-04-04 14:50:00,6.73,6.73,6.72,6.72,24000.0,6.2295,6.2295,6.2203,6.2203,24000.0
2012-04-04 15:00:00,6.72,6.73,6.72,6.73,16800.0,6.2203,6.2295,6.2203,6.2295,16800.0
2012-04-04 15:10:00,6.74,6.74,6.74,6.74,21600.0,6.2388,6.2388,6.2388,6.2388,21600.0
2012-04-04 15:20:00,6.73,6.74,6.73,6.74,45600.0,6.2295,6.2388,6.2295,6.2388,45600.0
2012-04-04 15:30:00,6.74,6.75,6.74,6.75,60000.0,6.2388,6.248,6.2388,6.248,60000.0
2012-04-04 15:40:00,6.75,6.75,6.73,6.75,36000.0,6.248,6.248,6.2295,6.248,36000.0
2012-04-04 15:50:00,6.75,6.75,6.72,6.72,182400.0,6.248,6.248,6.2203,6.2203,182400.0
2012-04-05 09:30:00,6.65,6.66,6.64,6.64,290400.0,6.1555,6.1647,6.1462,6.1462,290400.0
2012-04-05 09:40:00,6.64,6.69,6.64,6.68,115200.0,6.1462,6.1925,6.1462,6.1832,115200.0
2012-04-05 09:50:00,6.68,6.69,6.68,6.68,120000.0,6.1832,6.1925,6.1832,6.1832,120000.0
2012-04-05 10:00:00,6.68,6.72,6.68,6.72,199200.0,6.1832,6.2203,6.1832,6.2203,199200.0
2012-04-05 10:10:00,6.71,6.71,6.69,6.69,69600.0,6.211,6.211,6.1925,6.1925,69600.0
2012-04-05 10:20:00,6.68,6.69,6.68,6.69,9600.0,6.1832,6.1925,6.1832,6.1925,9600.0
2012-04-05 10:30:00,6.69,6.69,6.68,6.69,19200.0,6.1925,6.1925,6.1832,6.1925,19200.0
2012-04-05 10:40:00,6.72,6.73,6.71,6.73,26400.0,6.2203,6.2295,6.211,6.2295,26400.0
2012-04-05 10:50:00,6.72,6.73,6.72,6.73,36000.0,6.2203,6.2295,6.2203,6.2295,36000.0
2012-04-05 11:00:00,6.73,6.74,6.73,6.74,115200.0,6.2295,6.2388,6.2295,6.2388,115200.0
2012-04-05 11:10:00,6.74,6.75,6.74,6.74,57600.0,6.2388,6.248,6.2388,6.2388,57600.0
2012-04-05 11:20:00,6.74,6.74,6.74,6.74,33600.0,6.2388,6.2388,6.2388,6.2388,33600.0
2012-04-05 11:30:00,6.73,6.74,6.72,6.72,84000.0,6.2295,6.2388,6.2203,6.2203,84000.0
2012-04-05 11:40:00,6.72,6.73,6.72,6.72,28800.0,6.2203,6.2295,6.2203,6.2203,28800.0
2012-04-05 11:50:00,6.72,6.72,6.72,6.72,76800.0,6.2203,6.2203,6.2203,6.2203,76800.0
2012-04-05 12:00:00,6.73,6.73,6.73,6.73,14400.0,6.2295,6.2295,6.2295,6.2295,14400.0
2012-04-05 12:10:00,6.71,6.71,6.71,6.71,16800.0,6.211,6.211,6.211,6.211,16800.0
2012-04-05 12:20:00,6.72,6.73,6.72,6.73,19200.0,6.2203,6.2295,6.2203,6.2295,19200.0
2012-04-05 12:30:00,6.7,6.71,6.7,6.71,60000.0,6.2017,6.211,6.2017,6.211,60000.0
2012-04-05 12:40:00,6.7,6.7,6.7,6.7,21600.0,6.2017,6.2017,6.2017,6.2017,21600.0
2012-04-05 12:50:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-04-05 13:00:00,6.7,6.71,6.7,6.7,43200.0,6.2017,6.211,6.2017,6.2017,43200.0
2012-04-05 13:10:00,6.7,6.71,6.7,6.71,45600.0,6.2017,6.211,6.2017,6.211,45600.0
2012-04-05 13:20:00,6.71,6.71,6.71,6.71,0.0,6.211,6.211,6.211,6.211,0.0
2012-04-05 13:30:00,6.69,6.7,6.69,6.69,14400.0,6.1925,6.2017,6.1925,6.1925,14400.0
2012-04-05 13:40:00,6.69,6.69,6.67,6.67,14400.0,6.1925,6.1925,6.174,6.174,14400.0
2012-04-05 13:50:00,6.66,6.67,6.65,6.65,91200.0,6.1647,6.174,6.1555,6.1555,91200.0
2012-04-05 14:00:00,6.66,6.66,6.66,6.66,26400.0,6.1647,6.1647,6.1647,6.1647,26400.0
2012-04-05 14:10:00,6.66,6.66,6.66,6.66,12000.0,6.1647,6.1647,6.1647,6.1647,12000.0
2012-04-05 14:20:00,6.68,6.68,6.68,6.68,12000.0,6.1832,6.1832,6.1832,6.1832,12000.0
2012-04-05 14:30:00,6.67,6.67,6.67,6.67,16800.0,6.174,6.174,6.174,6.174,16800.0
2012-04-05 14:40:00,6.67,6.67,6.67,6.67,0.0,6.174,6.174,6.174,6.174,0.0
2012-04-05 14:50:00,6.67,6.69,6.67,6.69,62400.0,6.174,6.1925,6.174,6.1925,62400.0
2012-04-05 15:00:00,6.69,6.69,6.68,6.68,69600.0,6.1925,6.1925,6.1832,6.1832,69600.0
2012-04-05 15:10:00,6.68,6.68,6.68,6.68,228000.0,6.1832,6.1832,6.1832,6.1832,228000.0
2012-04-05 15:20:00,6.69,6.7,6.69,6.7,81600.0,6.1925,6.2017,6.1925,6.2017,81600.0
2012-04-05 15:30:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-05 15:40:00,6.7,6.71,6.69,6.7,24000.0,6.2017,6.211,6.1925,6.2017,24000.0
2012-04-05 15:50:00,6.7,6.71,6.7,6.7,139200.0,6.2017,6.211,6.2017,6.2017,139200.0
2012-04-09 09:30:00,6.48,6.51,6.47,6.49,1248000.0,5.9981,6.0259,5.9888,6.0074,1248000.0
2012-04-09 09:40:00,6.5,6.5,6.48,6.48,69600.0,6.0166,6.0166,5.9981,5.9981,69600.0
2012-04-09 09:50:00,6.46,6.48,6.46,6.48,31200.0,5.9796,5.9981,5.9796,5.9981,31200.0
2012-04-09 10:00:00,6.49,6.5,6.49,6.49,81600.0,6.0074,6.0166,6.0074,6.0074,81600.0
2012-04-09 10:10:00,6.49,6.5,6.49,6.5,50400.0,6.0074,6.0166,6.0074,6.0166,50400.0
2012-04-09 10:20:00,6.49,6.51,6.49,6.5,501600.0,6.0074,6.0259,6.0074,6.0166,501600.0
2012-04-09 10:30:00,6.5,6.5,6.5,6.5,14400.0,6.0166,6.0166,6.0166,6.0166,14400.0
2012-04-09 10:40:00,6.5,6.51,6.5,6.51,84000.0,6.0166,6.0259,6.0166,6.0259,84000.0
2012-04-09 10:50:00,6.51,6.51,6.49,6.5,72000.0,6.0259,6.0259,6.0074,6.0166,72000.0
2012-04-09 11:00:00,6.5,6.5,6.48,6.49,52800.0,6.0166,6.0166,5.9981,6.0074,52800.0
2012-04-09 11:10:00,6.47,6.47,6.46,6.47,93600.0,5.9888,5.9888,5.9796,5.9888,93600.0
2012-04-09 11:20:00,6.47,6.47,6.47,6.47,36000.0,5.9888,5.9888,5.9888,5.9888,36000.0
2012-04-09 11:30:00,6.47,6.48,6.46,6.47,103200.0,5.9888,5.9981,5.9796,5.9888,103200.0
2012-04-09 11:40:00,6.47,6.47,6.47,6.47,26400.0,5.9888,5.9888,5.9888,5.9888,26400.0
2012-04-09 11:50:00,6.48,6.48,6.48,6.48,2400.0,5.9981,5.9981,5.9981,5.9981,2400.0
2012-04-09 12:00:00,6.49,6.49,6.48,6.48,16800.0,6.0074,6.0074,5.9981,5.9981,16800.0
2012-04-09 12:10:00,6.5,6.5,6.5,6.5,26400.0,6.0166,6.0166,6.0166,6.0166,26400.0
2012-04-09 12:20:00,6.51,6.51,6.5,6.51,16800.0,6.0259,6.0259,6.0166,6.0259,16800.0
2012-04-09 12:30:00,6.51,6.54,6.51,6.54,148800.0,6.0259,6.0536,6.0259,6.0536,148800.0
2012-04-09 12:40:00,6.54,6.54,6.53,6.53,33600.0,6.0536,6.0536,6.0444,6.0444,33600.0
2012-04-09 12:50:00,6.53,6.53,6.53,6.53,16800.0,6.0444,6.0444,6.0444,6.0444,16800.0
2012-04-09 13:00:00,6.54,6.54,6.54,6.54,28800.0,6.0536,6.0536,6.0536,6.0536,28800.0
2012-04-09 13:10:00,6.54,6.54,6.54,6.54,7200.0,6.0536,6.0536,6.0536,6.0536,7200.0
2012-04-09 13:20:00,6.53,6.53,6.52,6.52,664800.0,6.0444,6.0444,6.0351,6.0351,664800.0
2012-04-09 13:30:00,6.52,6.54,6.52,6.54,36000.0,6.0351,6.0536,6.0351,6.0536,36000.0
2012-04-09 13:40:00,6.54,6.54,6.54,6.54,28800.0,6.0536,6.0536,6.0536,6.0536,28800.0
2012-04-09 13:50:00,6.54,6.56,6.54,6.56,81600.0,6.0536,6.0722,6.0536,6.0722,81600.0
2012-04-09 14:00:00,6.56,6.56,6.54,6.55,156000.0,6.0722,6.0722,6.0536,6.0629,156000.0
2012-04-09 14:10:00,6.54,6.55,6.54,6.55,26400.0,6.0536,6.0629,6.0536,6.0629,26400.0
2012-04-09 14:20:00,6.55,6.55,6.55,6.55,0.0,6.0629,6.0629,6.0629,6.0629,0.0
2012-04-09 14:30:00,6.55,6.57,6.55,6.57,16800.0,6.0629,6.0814,6.0629,6.0814,16800.0
2012-04-09 14:40:00,6.57,6.57,6.56,6.56,9600.0,6.0814,6.0814,6.0722,6.0722,9600.0
2012-04-09 14:50:00,6.57,6.57,6.57,6.57,2400.0,6.0814,6.0814,6.0814,6.0814,2400.0
2012-04-09 15:00:00,6.56,6.57,6.56,6.56,48000.0,6.0722,6.0814,6.0722,6.0722,48000.0
2012-04-09 15:10:00,6.56,6.56,6.55,6.56,43200.0,6.0722,6.0722,6.0629,6.0722,43200.0
2012-04-09 15:20:00,6.57,6.57,6.55,6.55,98400.0,6.0814,6.0814,6.0629,6.0629,98400.0
2012-04-09 15:30:00,6.54,6.54,6.54,6.54,31200.0,6.0536,6.0536,6.0536,6.0536,31200.0
2012-04-09 15:40:00,6.54,6.54,6.53,6.53,67200.0,6.0536,6.0536,6.0444,6.0444,67200.0
2012-04-09 15:50:00,6.53,6.54,6.51,6.51,146400.0,6.0444,6.0536,6.0259,6.0259,146400.0
2012-04-10 09:30:00,6.46,6.48,6.45,6.48,540000.0,5.9796,5.9981,5.9703,5.9981,540000.0
2012-04-10 09:40:00,6.49,6.49,6.48,6.48,100800.0,6.0074,6.0074,5.9981,5.9981,100800.0
2012-04-10 09:50:00,6.46,6.47,6.46,6.47,124800.0,5.9796,5.9888,5.9796,5.9888,124800.0
2012-04-10 10:00:00,6.46,6.48,6.41,6.41,355200.0,5.9796,5.9981,5.9333,5.9333,355200.0
2012-04-10 10:10:00,6.41,6.41,6.4,6.4,64800.0,5.9333,5.9333,5.9241,5.9241,64800.0
2012-04-10 10:20:00,6.4,6.42,6.39,6.42,48000.0,5.9241,5.9426,5.9148,5.9426,48000.0
2012-04-10 10:30:00,6.42,6.42,6.41,6.42,26400.0,5.9426,5.9426,5.9333,5.9426,26400.0
2012-04-10 10:40:00,6.41,6.43,6.41,6.42,112800.0,5.9333,5.9518,5.9333,5.9426,112800.0
2012-04-10 10:50:00,6.41,6.41,6.38,6.39,153600.0,5.9333,5.9333,5.9055,5.9148,153600.0
2012-04-10 11:00:00,6.39,6.4,6.39,6.4,60000.0,5.9148,5.9241,5.9148,5.9241,60000.0
2012-04-10 11:10:00,6.38,6.39,6.38,6.38,33600.0,5.9055,5.9148,5.9055,5.9055,33600.0
2012-04-10 11:20:00,6.37,6.39,6.37,6.39,21600.0,5.8963,5.9148,5.8963,5.9148,21600.0
2012-04-10 11:30:00,6.39,6.39,6.36,6.36,40800.0,5.9148,5.9148,5.887,5.887,40800.0
2012-04-10 11:40:00,6.35,6.36,6.35,6.35,48000.0,5.8778,5.887,5.8778,5.8778,48000.0
2012-04-10 11:50:00,6.33,6.33,6.3,6.32,204000.0,5.8593,5.8593,5.8315,5.85,204000.0
2012-04-10 12:00:00,6.32,6.33,6.3,6.3,290400.0,5.85,5.8593,5.8315,5.8315,290400.0
2012-04-10 12:10:00,6.3,6.3,6.26,6.26,98400.0,5.8315,5.8315,5.7945,5.7945,98400.0
2012-04-10 12:20:00,6.27,6.29,6.27,6.29,103200.0,5.8037,5.8222,5.8037,5.8222,103200.0
2012-04-10 12:30:00,6.29,6.29,6.27,6.27,172800.0,5.8222,5.8222,5.8037,5.8037,172800.0
2012-04-10 12:40:00,6.27,6.29,6.25,6.26,64800.0,5.8037,5.8222,5.7852,5.7945,64800.0
2012-04-10 12:50:00,6.25,6.25,6.23,6.25,110400.0,5.7852,5.7852,5.7667,5.7852,110400.0
2012-04-10 13:00:00,6.25,6.25,6.25,6.25,12000.0,5.7852,5.7852,5.7852,5.7852,12000.0
2012-04-10 13:10:00,6.22,6.24,6.2,6.21,79200.0,5.7574,5.776,5.7389,5.7482,79200.0
2012-04-10 13:20:00,6.2,6.23,6.2,6.23,120000.0,5.7389,5.7667,5.7389,5.7667,120000.0
2012-04-10 13:30:00,6.22,6.23,6.21,6.22,232800.0,5.7574,5.7667,5.7482,5.7574,232800.0
2012-04-10 13:40:00,6.22,6.24,6.22,6.24,31200.0,5.7574,5.776,5.7574,5.776,31200.0
2012-04-10 13:50:00,6.23,6.24,6.23,6.23,19200.0,5.7667,5.776,5.7667,5.7667,19200.0
2012-04-10 14:00:00,6.22,6.22,6.22,6.22,14400.0,5.7574,5.7574,5.7574,5.7574,14400.0
2012-04-10 14:10:00,6.23,6.23,6.21,6.22,84000.0,5.7667,5.7667,5.7482,5.7574,84000.0
2012-04-10 14:20:00,6.21,6.22,6.19,6.22,124800.0,5.7482,5.7574,5.7297,5.7574,124800.0
2012-04-10 14:30:00,6.22,6.23,6.17,6.17,223200.0,5.7574,5.7667,5.7112,5.7112,223200.0
2012-04-10 14:40:00,6.19,6.22,6.19,6.22,168000.0,5.7297,5.7574,5.7297,5.7574,168000.0
2012-04-10 14:50:00,6.22,6.22,6.21,6.21,156000.0,5.7574,5.7574,5.7482,5.7482,156000.0
2012-04-10 15:00:00,6.2,6.2,6.18,6.18,55200.0,5.7389,5.7389,5.7204,5.7204,55200.0
2012-04-10 15:10:00,6.2,6.21,6.19,6.21,26400.0,5.7389,5.7482,5.7297,5.7482,26400.0
2012-04-10 15:20:00,6.21,6.21,6.19,6.19,57600.0,5.7482,5.7482,5.7297,5.7297,57600.0
2012-04-10 15:30:00,6.2,6.23,6.2,6.23,105600.0,5.7389,5.7667,5.7389,5.7667,105600.0
2012-04-10 15:40:00,6.23,6.23,6.18,6.2,93600.0,5.7667,5.7667,5.7204,5.7389,93600.0
2012-04-10 15:50:00,6.2,6.21,6.18,6.18,266400.0,5.7389,5.7482,5.7204,5.7204,266400.0
2012-04-11 09:30:00,6.35,6.35,6.32,6.33,374400.0,5.8778,5.8778,5.85,5.8593,374400.0
2012-04-11 09:40:00,6.32,6.35,6.32,6.32,86400.0,5.85,5.8778,5.85,5.85,86400.0
2012-04-11 09:50:00,6.32,6.32,6.3,6.31,120000.0,5.85,5.85,5.8315,5.8407,120000.0
2012-04-11 10:00:00,6.33,6.33,6.32,6.32,88800.0,5.8593,5.8593,5.85,5.85,88800.0
2012-04-11 10:10:00,6.32,6.34,6.32,6.34,57600.0,5.85,5.8685,5.85,5.8685,57600.0
2012-04-11 10:20:00,6.34,6.34,6.34,6.34,19200.0,5.8685,5.8685,5.8685,5.8685,19200.0
2012-04-11 10:30:00,6.35,6.37,6.35,6.35,69600.0,5.8778,5.8963,5.8778,5.8778,69600.0
2012-04-11 10:40:00,6.36,6.36,6.33,6.33,28800.0,5.887,5.887,5.8593,5.8593,28800.0
2012-04-11 10:50:00,6.34,6.34,6.32,6.33,26400.0,5.8685,5.8685,5.85,5.8593,26400.0
2012-04-11 11:00:00,6.33,6.33,6.32,6.32,14400.0,5.8593,5.8593,5.85,5.85,14400.0
2012-04-11 11:10:00,6.32,6.32,6.31,6.31,19200.0,5.85,5.85,5.8407,5.8407,19200.0
2012-04-11 11:20:00,6.32,6.32,6.32,6.32,7200.0,5.85,5.85,5.85,5.85,7200.0
2012-04-11 11:30:00,6.32,6.33,6.32,6.33,12000.0,5.85,5.8593,5.85,5.8593,12000.0
2012-04-11 11:40:00,6.32,6.32,6.3,6.3,64800.0,5.85,5.85,5.8315,5.8315,64800.0
2012-04-11 11:50:00,6.3,6.3,6.3,6.3,0.0,5.8315,5.8315,5.8315,5.8315,0.0
2012-04-11 12:00:00,6.31,6.31,6.31,6.31,16800.0,5.8407,5.8407,5.8407,5.8407,16800.0
2012-04-11 12:10:00,6.32,6.32,6.32,6.32,16800.0,5.85,5.85,5.85,5.85,16800.0
2012-04-11 12:20:00,6.32,6.33,6.32,6.33,4800.0,5.85,5.8593,5.85,5.8593,4800.0
2012-04-11 12:30:00,6.33,6.33,6.33,6.33,14400.0,5.8593,5.8593,5.8593,5.8593,14400.0
2012-04-11 12:40:00,6.34,6.34,6.34,6.34,4800.0,5.8685,5.8685,5.8685,5.8685,4800.0
2012-04-11 12:50:00,6.34,6.34,6.34,6.34,2400.0,5.8685,5.8685,5.8685,5.8685,2400.0
2012-04-11 13:00:00,6.35,6.35,6.34,6.34,40800.0,5.8778,5.8778,5.8685,5.8685,40800.0
2012-04-11 13:10:00,6.34,6.34,6.33,6.34,14400.0,5.8685,5.8685,5.8593,5.8685,14400.0
2012-04-11 13:20:00,6.34,6.34,6.34,6.34,7200.0,5.8685,5.8685,5.8685,5.8685,7200.0
2012-04-11 13:30:00,6.33,6.33,6.33,6.33,9600.0,5.8593,5.8593,5.8593,5.8593,9600.0
2012-04-11 13:40:00,6.35,6.35,6.35,6.35,21600.0,5.8778,5.8778,5.8778,5.8778,21600.0
2012-04-11 13:50:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-04-11 14:00:00,6.36,6.36,6.34,6.34,19200.0,5.887,5.887,5.8685,5.8685,19200.0
2012-04-11 14:10:00,6.33,6.34,6.33,6.34,7200.0,5.8593,5.8685,5.8593,5.8685,7200.0
2012-04-11 14:20:00,6.35,6.35,6.33,6.33,36000.0,5.8778,5.8778,5.8593,5.8593,36000.0
2012-04-11 14:30:00,6.31,6.31,6.31,6.31,33600.0,5.8407,5.8407,5.8407,5.8407,33600.0
2012-04-11 14:40:00,6.31,6.31,6.31,6.31,0.0,5.8407,5.8407,5.8407,5.8407,0.0
2012-04-11 14:50:00,6.33,6.33,6.33,6.33,4800.0,5.8593,5.8593,5.8593,5.8593,4800.0
2012-04-11 15:00:00,6.33,6.33,6.33,6.33,2400.0,5.8593,5.8593,5.8593,5.8593,2400.0
2012-04-11 15:10:00,6.33,6.33,6.31,6.31,43200.0,5.8593,5.8593,5.8407,5.8407,43200.0
2012-04-11 15:20:00,6.3,6.32,6.3,6.31,36000.0,5.8315,5.85,5.8315,5.8407,36000.0
2012-04-11 15:30:00,6.32,6.32,6.32,6.32,24000.0,5.85,5.85,5.85,5.85,24000.0
2012-04-11 15:40:00,6.3,6.3,6.29,6.29,134400.0,5.8315,5.8315,5.8222,5.8222,134400.0
2012-04-11 15:50:00,6.29,6.32,6.29,6.32,230400.0,5.8222,5.85,5.8222,5.85,230400.0
2012-04-12 09:30:00,6.34,6.37,6.33,6.37,36000.0,5.8685,5.8963,5.8593,5.8963,36000.0
2012-04-12 09:40:00,6.37,6.4,6.37,6.4,93600.0,5.8963,5.9241,5.8963,5.9241,93600.0
2012-04-12 09:50:00,6.41,6.43,6.41,6.43,100800.0,5.9333,5.9518,5.9333,5.9518,100800.0
2012-04-12 10:00:00,6.43,6.43,6.42,6.42,64800.0,5.9518,5.9518,5.9426,5.9426,64800.0
2012-04-12 10:10:00,6.42,6.43,6.42,6.42,57600.0,5.9426,5.9518,5.9426,5.9426,57600.0
2012-04-12 10:20:00,6.42,6.43,6.41,6.43,21600.0,5.9426,5.9518,5.9333,5.9518,21600.0
2012-04-12 10:30:00,6.42,6.48,6.42,6.47,199200.0,5.9426,5.9981,5.9426,5.9888,199200.0
2012-04-12 10:40:00,6.48,6.48,6.48,6.48,60000.0,5.9981,5.9981,5.9981,5.9981,60000.0
2012-04-12 10:50:00,6.49,6.49,6.49,6.49,24000.0,6.0074,6.0074,6.0074,6.0074,24000.0
2012-04-12 11:00:00,6.49,6.53,6.49,6.52,175200.0,6.0074,6.0444,6.0074,6.0351,175200.0
2012-04-12 11:10:00,6.52,6.53,6.52,6.53,84000.0,6.0351,6.0444,6.0351,6.0444,84000.0
2012-04-12 11:20:00,6.52,6.53,6.52,6.53,19200.0,6.0351,6.0444,6.0351,6.0444,19200.0
2012-04-12 11:30:00,6.51,6.51,6.51,6.51,26400.0,6.0259,6.0259,6.0259,6.0259,26400.0
2012-04-12 11:40:00,6.51,6.52,6.51,6.52,16800.0,6.0259,6.0351,6.0259,6.0351,16800.0
2012-04-12 11:50:00,6.52,6.52,6.52,6.52,4800.0,6.0351,6.0351,6.0351,6.0351,4800.0
2012-04-12 12:00:00,6.52,6.53,6.52,6.52,9600.0,6.0351,6.0444,6.0351,6.0351,9600.0
2012-04-12 12:10:00,6.51,6.52,6.51,6.52,26400.0,6.0259,6.0351,6.0259,6.0351,26400.0
2012-04-12 12:20:00,6.53,6.54,6.53,6.54,12000.0,6.0444,6.0536,6.0444,6.0536,12000.0
2012-04-12 12:30:00,6.54,6.54,6.54,6.54,141600.0,6.0536,6.0536,6.0536,6.0536,141600.0
2012-04-12 12:40:00,6.54,6.55,6.54,6.54,43200.0,6.0536,6.0629,6.0536,6.0536,43200.0
2012-04-12 12:50:00,6.54,6.55,6.54,6.55,16800.0,6.0536,6.0629,6.0536,6.0629,16800.0
2012-04-12 13:00:00,6.55,6.55,6.55,6.55,31200.0,6.0629,6.0629,6.0629,6.0629,31200.0
2012-04-12 13:10:00,6.56,6.57,6.56,6.56,31200.0,6.0722,6.0814,6.0722,6.0722,31200.0
2012-04-12 13:20:00,6.56,6.56,6.55,6.55,19200.0,6.0722,6.0722,6.0629,6.0629,19200.0
2012-04-12 13:30:00,6.56,6.56,6.56,6.56,4800.0,6.0722,6.0722,6.0722,6.0722,4800.0
2012-04-12 13:40:00,6.56,6.56,6.56,6.56,19200.0,6.0722,6.0722,6.0722,6.0722,19200.0
2012-04-12 13:50:00,6.56,6.56,6.55,6.55,40800.0,6.0722,6.0722,6.0629,6.0629,40800.0
2012-04-12 14:00:00,6.55,6.55,6.55,6.55,4800.0,6.0629,6.0629,6.0629,6.0629,4800.0
2012-04-12 14:10:00,6.56,6.56,6.56,6.56,2400.0,6.0722,6.0722,6.0722,6.0722,2400.0
2012-04-12 14:20:00,6.56,6.56,6.56,6.56,4800.0,6.0722,6.0722,6.0722,6.0722,4800.0
2012-04-12 14:30:00,6.56,6.56,6.56,6.56,43200.0,6.0722,6.0722,6.0722,6.0722,43200.0
2012-04-12 14:40:00,6.56,6.57,6.56,6.57,14400.0,6.0722,6.0814,6.0722,6.0814,14400.0
2012-04-12 14:50:00,6.57,6.57,6.56,6.57,12000.0,6.0814,6.0814,6.0722,6.0814,12000.0
2012-04-12 15:00:00,6.57,6.57,6.57,6.57,2400.0,6.0814,6.0814,6.0814,6.0814,2400.0
2012-04-12 15:10:00,6.57,6.57,6.57,6.57,0.0,6.0814,6.0814,6.0814,6.0814,0.0
2012-04-12 15:20:00,6.55,6.55,6.55,6.55,9600.0,6.0629,6.0629,6.0629,6.0629,9600.0
2012-04-12 15:30:00,6.56,6.56,6.55,6.56,88800.0,6.0722,6.0722,6.0629,6.0722,88800.0
2012-04-12 15:40:00,6.56,6.58,6.56,6.57,81600.0,6.0722,6.0907,6.0722,6.0814,81600.0
2012-04-12 15:50:00,6.58,6.58,6.56,6.57,213600.0,6.0907,6.0907,6.0722,6.0814,213600.0
2012-04-13 09:30:00,6.52,6.52,6.49,6.49,208800.0,6.0351,6.0351,6.0074,6.0074,208800.0
2012-04-13 09:40:00,6.48,6.5,6.48,6.48,96000.0,5.9981,6.0166,5.9981,5.9981,96000.0
2012-04-13 09:50:00,6.48,6.5,6.45,6.45,208800.0,5.9981,6.0166,5.9703,5.9703,208800.0
2012-04-13 10:00:00,6.45,6.46,6.44,6.46,230400.0,5.9703,5.9796,5.9611,5.9796,230400.0
2012-04-13 10:10:00,6.46,6.47,6.44,6.44,38400.0,5.9796,5.9888,5.9611,5.9611,38400.0
2012-04-13 10:20:00,6.43,6.43,6.41,6.43,52800.0,5.9518,5.9518,5.9333,5.9518,52800.0
2012-04-13 10:30:00,6.43,6.44,6.42,6.44,55200.0,5.9518,5.9611,5.9426,5.9611,55200.0
2012-04-13 10:40:00,6.44,6.44,6.41,6.41,48000.0,5.9611,5.9611,5.9333,5.9333,48000.0
2012-04-13 10:50:00,6.42,6.43,6.42,6.43,52800.0,5.9426,5.9518,5.9426,5.9518,52800.0
2012-04-13 11:00:00,6.44,6.44,6.44,6.44,43200.0,5.9611,5.9611,5.9611,5.9611,43200.0
2012-04-13 11:10:00,6.42,6.42,6.42,6.42,4800.0,5.9426,5.9426,5.9426,5.9426,4800.0
2012-04-13 11:20:00,6.43,6.43,6.43,6.43,26400.0,5.9518,5.9518,5.9518,5.9518,26400.0
2012-04-13 11:30:00,6.44,6.46,6.44,6.46,36000.0,5.9611,5.9796,5.9611,5.9796,36000.0
2012-04-13 11:40:00,6.46,6.48,6.46,6.48,108000.0,5.9796,5.9981,5.9796,5.9981,108000.0
2012-04-13 11:50:00,6.47,6.47,6.46,6.46,48000.0,5.9888,5.9888,5.9796,5.9796,48000.0
2012-04-13 12:00:00,6.46,6.46,6.45,6.45,57600.0,5.9796,5.9796,5.9703,5.9703,57600.0
2012-04-13 12:10:00,6.45,6.45,6.45,6.45,4800.0,5.9703,5.9703,5.9703,5.9703,4800.0
2012-04-13 12:20:00,6.44,6.45,6.44,6.45,28800.0,5.9611,5.9703,5.9611,5.9703,28800.0
2012-04-13 12:30:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-04-13 12:40:00,6.46,6.48,6.46,6.48,16800.0,5.9796,5.9981,5.9796,5.9981,16800.0
2012-04-13 12:50:00,6.47,6.47,6.47,6.47,19200.0,5.9888,5.9888,5.9888,5.9888,19200.0
2012-04-13 13:00:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-13 13:10:00,6.48,6.48,6.48,6.48,12000.0,5.9981,5.9981,5.9981,5.9981,12000.0
2012-04-13 13:20:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:30:00,6.48,6.48,6.48,6.48,0.0,5.9981,5.9981,5.9981,5.9981,0.0
2012-04-13 13:40:00,6.49,6.5,6.49,6.5,19200.0,6.0074,6.0166,6.0074,6.0166,19200.0
2012-04-13 13:50:00,6.48,6.48,6.47,6.47,4800.0,5.9981,5.9981,5.9888,5.9888,4800.0
2012-04-13 14:00:00,6.45,6.45,6.45,6.45,74400.0,5.9703,5.9703,5.9703,5.9703,74400.0
2012-04-13 14:10:00,6.45,6.46,6.45,6.46,26400.0,5.9703,5.9796,5.9703,5.9796,26400.0
2012-04-13 14:20:00,6.46,6.47,6.45,6.45,14400.0,5.9796,5.9888,5.9703,5.9703,14400.0
2012-04-13 14:30:00,6.47,6.47,6.46,6.46,28800.0,5.9888,5.9888,5.9796,5.9796,28800.0
2012-04-13 14:40:00,6.47,6.48,6.47,6.48,16800.0,5.9888,5.9981,5.9888,5.9981,16800.0
2012-04-13 14:50:00,6.47,6.47,6.47,6.47,4800.0,5.9888,5.9888,5.9888,5.9888,4800.0
2012-04-13 15:00:00,6.46,6.46,6.46,6.46,4800.0,5.9796,5.9796,5.9796,5.9796,4800.0
2012-04-13 15:10:00,6.48,6.48,6.48,6.48,2400.0,5.9981,5.9981,5.9981,5.9981,2400.0
2012-04-13 15:20:00,6.48,6.48,6.46,6.46,33600.0,5.9981,5.9981,5.9796,5.9796,33600.0
2012-04-13 15:30:00,6.46,6.46,6.41,6.41,79200.0,5.9796,5.9796,5.9333,5.9333,79200.0
2012-04-13 15:40:00,6.42,6.42,6.4,6.4,45600.0,5.9426,5.9426,5.9241,5.9241,45600.0
2012-04-13 15:50:00,6.4,6.41,6.37,6.38,254400.0,5.9241,5.9333,5.8963,5.9055,254400.0
2012-04-16 09:30:00,6.5,6.54,6.49,6.54,165600.0,6.0166,6.0536,6.0074,6.0536,165600.0
2012-04-16 09:40:00,6.54,6.54,6.52,6.52,84000.0,6.0536,6.0536,6.0351,6.0351,84000.0
2012-04-16 09:50:00,6.51,6.52,6.51,6.52,36000.0,6.0259,6.0351,6.0259,6.0351,36000.0
2012-04-16 10:00:00,6.49,6.5,6.48,6.49,48000.0,6.0074,6.0166,5.9981,6.0074,48000.0
2012-04-16 10:10:00,6.48,6.48,6.44,6.45,67200.0,5.9981,5.9981,5.9611,5.9703,67200.0
2012-04-16 10:20:00,6.45,6.46,6.43,6.46,93600.0,5.9703,5.9796,5.9518,5.9796,93600.0
2012-04-16 10:30:00,6.45,6.45,6.42,6.42,69600.0,5.9703,5.9703,5.9426,5.9426,69600.0
2012-04-16 10:40:00,6.44,6.47,6.44,6.47,14400.0,5.9611,5.9888,5.9611,5.9888,14400.0
2012-04-16 10:50:00,6.47,6.47,6.47,6.47,2400.0,5.9888,5.9888,5.9888,5.9888,2400.0
2012-04-16 11:00:00,6.46,6.46,6.45,6.46,21600.0,5.9796,5.9796,5.9703,5.9796,21600.0
2012-04-16 11:10:00,6.49,6.49,6.47,6.47,55200.0,6.0074,6.0074,5.9888,5.9888,55200.0
2012-04-16 11:20:00,6.48,6.48,6.47,6.47,4800.0,5.9981,5.9981,5.9888,5.9888,4800.0
2012-04-16 11:30:00,6.47,6.47,6.47,6.47,0.0,5.9888,5.9888,5.9888,5.9888,0.0
2012-04-16 11:40:00,6.45,6.45,6.45,6.45,12000.0,5.9703,5.9703,5.9703,5.9703,12000.0
2012-04-16 11:50:00,6.45,6.45,6.44,6.44,16800.0,5.9703,5.9703,5.9611,5.9611,16800.0
2012-04-16 12:00:00,6.44,6.47,6.44,6.47,26400.0,5.9611,5.9888,5.9611,5.9888,26400.0
2012-04-16 12:10:00,6.45,6.45,6.45,6.45,2400.0,5.9703,5.9703,5.9703,5.9703,2400.0
2012-04-16 12:20:00,6.44,6.44,6.44,6.44,12000.0,5.9611,5.9611,5.9611,5.9611,12000.0
2012-04-16 12:30:00,6.47,6.47,6.46,6.46,45600.0,5.9888,5.9888,5.9796,5.9796,45600.0
2012-04-16 12:40:00,6.46,6.47,6.46,6.47,19200.0,5.9796,5.9888,5.9796,5.9888,19200.0
2012-04-16 12:50:00,6.47,6.5,6.46,6.5,31200.0,5.9888,6.0166,5.9796,6.0166,31200.0
2012-04-16 13:00:00,6.5,6.5,6.5,6.5,60000.0,6.0166,6.0166,6.0166,6.0166,60000.0
2012-04-16 13:10:00,6.5,6.51,6.5,6.5,62400.0,6.0166,6.0259,6.0166,6.0166,62400.0
2012-04-16 13:20:00,6.5,6.5,6.49,6.49,9600.0,6.0166,6.0166,6.0074,6.0074,9600.0
2012-04-16 13:30:00,6.51,6.52,6.51,6.52,112800.0,6.0259,6.0351,6.0259,6.0351,112800.0
2012-04-16 13:40:00,6.54,6.55,6.54,6.55,48000.0,6.0536,6.0629,6.0536,6.0629,48000.0
2012-04-16 13:50:00,6.56,6.57,6.56,6.56,31200.0,6.0722,6.0814,6.0722,6.0722,31200.0
2012-04-16 14:00:00,6.56,6.56,6.55,6.55,33600.0,6.0722,6.0722,6.0629,6.0629,33600.0
2012-04-16 14:10:00,6.54,6.55,6.54,6.55,7200.0,6.0536,6.0629,6.0536,6.0629,7200.0
2012-04-16 14:20:00,6.54,6.54,6.54,6.54,31200.0,6.0536,6.0536,6.0536,6.0536,31200.0
2012-04-16 14:30:00,6.53,6.54,6.53,6.54,38400.0,6.0444,6.0536,6.0444,6.0536,38400.0
2012-04-16 14:40:00,6.54,6.54,6.54,6.54,45600.0,6.0536,6.0536,6.0536,6.0536,45600.0
2012-04-16 14:50:00,6.54,6.55,6.52,6.52,12000.0,6.0536,6.0629,6.0351,6.0351,12000.0
2012-04-16 15:00:00,6.53,6.53,6.51,6.51,28800.0,6.0444,6.0444,6.0259,6.0259,28800.0
2012-04-16 15:10:00,6.52,6.53,6.52,6.53,19200.0,6.0351,6.0444,6.0351,6.0444,19200.0
2012-04-16 15:20:00,6.52,6.52,6.52,6.52,9600.0,6.0351,6.0351,6.0351,6.0351,9600.0
2012-04-16 15:30:00,6.52,6.52,6.52,6.52,0.0,6.0351,6.0351,6.0351,6.0351,0.0
2012-04-16 15:40:00,6.53,6.53,6.51,6.51,50400.0,6.0444,6.0444,6.0259,6.0259,50400.0
2012-04-16 15:50:00,6.51,6.51,6.48,6.48,117600.0,6.0259,6.0259,5.9981,5.9981,117600.0
2012-04-17 09:30:00,6.59,6.68,6.59,6.66,784800.0,6.0999,6.1832,6.0999,6.1647,784800.0
2012-04-17 09:40:00,6.66,6.66,6.62,6.63,105600.0,6.1647,6.1647,6.1277,6.1369,105600.0
2012-04-17 09:50:00,6.64,6.64,6.62,6.62,24000.0,6.1462,6.1462,6.1277,6.1277,24000.0
2012-04-17 10:00:00,6.62,6.62,6.59,6.62,134400.0,6.1277,6.1277,6.0999,6.1277,134400.0
2012-04-17 10:10:00,6.63,6.67,6.63,6.67,132000.0,6.1369,6.174,6.1369,6.174,132000.0
2012-04-17 10:20:00,6.67,6.67,6.67,6.67,108000.0,6.174,6.174,6.174,6.174,108000.0
2012-04-17 10:30:00,6.68,6.69,6.67,6.67,43200.0,6.1832,6.1925,6.174,6.174,43200.0
2012-04-17 10:40:00,6.67,6.7,6.67,6.7,240000.0,6.174,6.2017,6.174,6.2017,240000.0
2012-04-17 10:50:00,6.7,6.71,6.7,6.71,38400.0,6.2017,6.211,6.2017,6.211,38400.0
2012-04-17 11:00:00,6.72,6.73,6.72,6.72,60000.0,6.2203,6.2295,6.2203,6.2203,60000.0
2012-04-17 11:10:00,6.73,6.73,6.72,6.73,72000.0,6.2295,6.2295,6.2203,6.2295,72000.0
2012-04-17 11:20:00,6.74,6.74,6.73,6.73,55200.0,6.2388,6.2388,6.2295,6.2295,55200.0
2012-04-17 11:30:00,6.72,6.73,6.72,6.73,213600.0,6.2203,6.2295,6.2203,6.2295,213600.0
2012-04-17 11:40:00,6.73,6.73,6.73,6.73,88800.0,6.2295,6.2295,6.2295,6.2295,88800.0
2012-04-17 11:50:00,6.73,6.73,6.72,6.73,24000.0,6.2295,6.2295,6.2203,6.2295,24000.0
2012-04-17 12:00:00,6.73,6.74,6.73,6.74,16800.0,6.2295,6.2388,6.2295,6.2388,16800.0
2012-04-17 12:10:00,6.74,6.75,6.74,6.74,43200.0,6.2388,6.248,6.2388,6.2388,43200.0
2012-04-17 12:20:00,6.75,6.76,6.75,6.76,62400.0,6.248,6.2573,6.248,6.2573,62400.0
2012-04-17 12:30:00,6.77,6.78,6.77,6.77,72000.0,6.2665,6.2758,6.2665,6.2665,72000.0
2012-04-17 12:40:00,6.77,6.78,6.77,6.78,33600.0,6.2665,6.2758,6.2665,6.2758,33600.0
2012-04-17 12:50:00,6.78,6.78,6.77,6.77,21600.0,6.2758,6.2758,6.2665,6.2665,21600.0
2012-04-17 13:00:00,6.77,6.77,6.77,6.77,38400.0,6.2665,6.2665,6.2665,6.2665,38400.0
2012-04-17 13:10:00,6.77,6.78,6.77,6.77,24000.0,6.2665,6.2758,6.2665,6.2665,24000.0
2012-04-17 13:20:00,6.78,6.78,6.77,6.77,21600.0,6.2758,6.2758,6.2665,6.2665,21600.0
2012-04-17 13:30:00,6.77,6.77,6.77,6.77,2400.0,6.2665,6.2665,6.2665,6.2665,2400.0
2012-04-17 13:40:00,6.78,6.78,6.78,6.78,26400.0,6.2758,6.2758,6.2758,6.2758,26400.0
2012-04-17 13:50:00,6.78,6.78,6.77,6.78,19200.0,6.2758,6.2758,6.2665,6.2758,19200.0
2012-04-17 14:00:00,6.78,6.78,6.77,6.77,14400.0,6.2758,6.2758,6.2665,6.2665,14400.0
2012-04-17 14:10:00,6.77,6.77,6.77,6.77,4800.0,6.2665,6.2665,6.2665,6.2665,4800.0
2012-04-17 14:20:00,6.77,6.77,6.77,6.77,4800.0,6.2665,6.2665,6.2665,6.2665,4800.0
2012-04-17 14:30:00,6.77,6.78,6.77,6.78,69600.0,6.2665,6.2758,6.2665,6.2758,69600.0
2012-04-17 14:40:00,6.77,6.78,6.76,6.76,21600.0,6.2665,6.2758,6.2573,6.2573,21600.0
2012-04-17 14:50:00,6.76,6.76,6.76,6.76,64800.0,6.2573,6.2573,6.2573,6.2573,64800.0
2012-04-17 15:00:00,6.77,6.77,6.77,6.77,146400.0,6.2665,6.2665,6.2665,6.2665,146400.0
2012-04-17 15:10:00,6.77,6.77,6.76,6.76,84000.0,6.2665,6.2665,6.2573,6.2573,84000.0
2012-04-17 15:20:00,6.76,6.78,6.76,6.78,52800.0,6.2573,6.2758,6.2573,6.2758,52800.0
2012-04-17 15:30:00,6.79,6.79,6.77,6.77,36000.0,6.2851,6.2851,6.2665,6.2665,36000.0
2012-04-17 15:40:00,6.76,6.77,6.76,6.77,64800.0,6.2573,6.2665,6.2573,6.2665,64800.0
2012-04-17 15:50:00,6.77,6.79,6.77,6.77,326400.0,6.2665,6.2851,6.2665,6.2665,326400.0
2012-04-18 09:30:00,6.66,6.67,6.64,6.66,271200.0,6.1647,6.174,6.1462,6.1647,271200.0
2012-04-18 09:40:00,6.66,6.68,6.66,6.68,156000.0,6.1647,6.1832,6.1647,6.1832,156000.0
2012-04-18 09:50:00,6.67,6.7,6.67,6.69,33600.0,6.174,6.2017,6.174,6.1925,33600.0
2012-04-18 10:00:00,6.7,6.7,6.68,6.7,31200.0,6.2017,6.2017,6.1832,6.2017,31200.0
2012-04-18 10:10:00,6.7,6.71,6.68,6.71,108000.0,6.2017,6.211,6.1832,6.211,108000.0
2012-04-18 10:20:00,6.71,6.71,6.69,6.69,31200.0,6.211,6.211,6.1925,6.1925,31200.0
2012-04-18 10:30:00,6.69,6.72,6.68,6.71,45600.0,6.1925,6.2203,6.1832,6.211,45600.0
2012-04-18 10:40:00,6.73,6.73,6.73,6.73,55200.0,6.2295,6.2295,6.2295,6.2295,55200.0
2012-04-18 10:50:00,6.73,6.73,6.72,6.72,24000.0,6.2295,6.2295,6.2203,6.2203,24000.0
2012-04-18 11:00:00,6.71,6.71,6.68,6.68,127200.0,6.211,6.211,6.1832,6.1832,127200.0
2012-04-18 11:10:00,6.68,6.69,6.66,6.67,86400.0,6.1832,6.1925,6.1647,6.174,86400.0
2012-04-18 11:20:00,6.67,6.67,6.66,6.66,40800.0,6.174,6.174,6.1647,6.1647,40800.0
2012-04-18 11:30:00,6.67,6.67,6.65,6.66,79200.0,6.174,6.174,6.1555,6.1647,79200.0
2012-04-18 11:40:00,6.67,6.68,6.67,6.68,19200.0,6.174,6.1832,6.174,6.1832,19200.0
2012-04-18 11:50:00,6.68,6.7,6.68,6.7,14400.0,6.1832,6.2017,6.1832,6.2017,14400.0
2012-04-18 12:00:00,6.7,6.7,6.7,6.7,19200.0,6.2017,6.2017,6.2017,6.2017,19200.0
2012-04-18 12:10:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-18 12:20:00,6.69,6.69,6.69,6.69,2400.0,6.1925,6.1925,6.1925,6.1925,2400.0
2012-04-18 12:30:00,6.67,6.67,6.67,6.67,50400.0,6.174,6.174,6.174,6.174,50400.0
2012-04-18 12:40:00,6.68,6.68,6.68,6.68,7200.0,6.1832,6.1832,6.1832,6.1832,7200.0
2012-04-18 12:50:00,6.67,6.67,6.67,6.67,21600.0,6.174,6.174,6.174,6.174,21600.0
2012-04-18 13:00:00,6.68,6.68,6.68,6.68,2400.0,6.1832,6.1832,6.1832,6.1832,2400.0
2012-04-18 13:10:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-04-18 13:20:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-04-18 13:30:00,6.66,6.66,6.64,6.64,57600.0,6.1647,6.1647,6.1462,6.1462,57600.0
2012-04-18 13:40:00,6.64,6.64,6.64,6.64,40800.0,6.1462,6.1462,6.1462,6.1462,40800.0
2012-04-18 13:50:00,6.64,6.64,6.63,6.63,79200.0,6.1462,6.1462,6.1369,6.1369,79200.0
2012-04-18 14:00:00,6.63,6.65,6.63,6.64,33600.0,6.1369,6.1555,6.1369,6.1462,33600.0
2012-04-18 14:10:00,6.64,6.65,6.64,6.65,60000.0,6.1462,6.1555,6.1462,6.1555,60000.0
2012-04-18 14:20:00,6.66,6.68,6.66,6.67,112800.0,6.1647,6.1832,6.1647,6.174,112800.0
2012-04-18 14:30:00,6.67,6.68,6.67,6.68,21600.0,6.174,6.1832,6.174,6.1832,21600.0
2012-04-18 14:40:00,6.67,6.67,6.67,6.67,2400.0,6.174,6.174,6.174,6.174,2400.0
2012-04-18 14:50:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-18 15:00:00,6.68,6.69,6.68,6.69,38400.0,6.1832,6.1925,6.1832,6.1925,38400.0
2012-04-18 15:10:00,6.68,6.68,6.67,6.67,52800.0,6.1832,6.1832,6.174,6.174,52800.0
2012-04-18 15:20:00,6.67,6.68,6.66,6.66,43200.0,6.174,6.1832,6.1647,6.1647,43200.0
2012-04-18 15:30:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-04-18 15:40:00,6.66,6.66,6.65,6.66,55200.0,6.1647,6.1647,6.1555,6.1647,55200.0
2012-04-18 15:50:00,6.65,6.65,6.63,6.64,151200.0,6.1555,6.1555,6.1369,6.1462,151200.0
2012-04-19 09:30:00,6.65,6.66,6.61,6.61,247200.0,6.1555,6.1647,6.1184,6.1184,247200.0
2012-04-19 09:40:00,6.63,6.68,6.63,6.68,64800.0,6.1369,6.1832,6.1369,6.1832,64800.0
2012-04-19 09:50:00,6.67,6.67,6.66,6.66,38400.0,6.174,6.174,6.1647,6.1647,38400.0
2012-04-19 10:00:00,6.66,6.66,6.55,6.56,722400.0,6.1647,6.1647,6.0629,6.0722,722400.0
2012-04-19 10:10:00,6.55,6.58,6.55,6.58,336000.0,6.0629,6.0907,6.0629,6.0907,336000.0
2012-04-19 10:20:00,6.59,6.6,6.59,6.59,117600.0,6.0999,6.1092,6.0999,6.0999,117600.0
2012-04-19 10:30:00,6.63,6.68,6.63,6.67,189600.0,6.1369,6.1832,6.1369,6.174,189600.0
2012-04-19 10:40:00,6.68,6.71,6.68,6.7,218400.0,6.1832,6.211,6.1832,6.2017,218400.0
2012-04-19 10:50:00,6.69,6.71,6.69,6.71,55200.0,6.1925,6.211,6.1925,6.211,55200.0
2012-04-19 11:00:00,6.69,6.71,6.69,6.7,62400.0,6.1925,6.211,6.1925,6.2017,62400.0
2012-04-19 11:10:00,6.68,6.69,6.68,6.68,52800.0,6.1832,6.1925,6.1832,6.1832,52800.0
2012-04-19 11:20:00,6.67,6.68,6.65,6.66,62400.0,6.174,6.1832,6.1555,6.1647,62400.0
2012-04-19 11:30:00,6.64,6.64,6.63,6.64,67200.0,6.1462,6.1462,6.1369,6.1462,67200.0
2012-04-19 11:40:00,6.65,6.66,6.64,6.66,33600.0,6.1555,6.1647,6.1462,6.1647,33600.0
2012-04-19 11:50:00,6.66,6.67,6.66,6.67,33600.0,6.1647,6.174,6.1647,6.174,33600.0
2012-04-19 12:00:00,6.66,6.66,6.59,6.6,115200.0,6.1647,6.1647,6.0999,6.1092,115200.0
2012-04-19 12:10:00,6.58,6.6,6.58,6.59,120000.0,6.0907,6.1092,6.0907,6.0999,120000.0
2012-04-19 12:20:00,6.59,6.6,6.58,6.58,26400.0,6.0999,6.1092,6.0907,6.0907,26400.0
2012-04-19 12:30:00,6.58,6.59,6.58,6.59,12000.0,6.0907,6.0999,6.0907,6.0999,12000.0
2012-04-19 12:40:00,6.57,6.59,6.57,6.59,26400.0,6.0814,6.0999,6.0814,6.0999,26400.0
2012-04-19 12:50:00,6.58,6.58,6.58,6.58,16800.0,6.0907,6.0907,6.0907,6.0907,16800.0
2012-04-19 13:00:00,6.57,6.59,6.57,6.59,45600.0,6.0814,6.0999,6.0814,6.0999,45600.0
2012-04-19 13:10:00,6.58,6.58,6.55,6.56,129600.0,6.0907,6.0907,6.0629,6.0722,129600.0
2012-04-19 13:20:00,6.54,6.55,6.53,6.55,492000.0,6.0536,6.0629,6.0444,6.0629,492000.0
2012-04-19 13:30:00,6.57,6.57,6.55,6.56,220800.0,6.0814,6.0814,6.0629,6.0722,220800.0
2012-04-19 13:40:00,6.55,6.56,6.55,6.56,16800.0,6.0629,6.0722,6.0629,6.0722,16800.0
2012-04-19 13:50:00,6.56,6.56,6.52,6.52,98400.0,6.0722,6.0722,6.0351,6.0351,98400.0
2012-04-19 14:00:00,6.52,6.54,6.52,6.53,48000.0,6.0351,6.0536,6.0351,6.0444,48000.0
2012-04-19 14:10:00,6.53,6.53,6.51,6.52,81600.0,6.0444,6.0444,6.0259,6.0351,81600.0
2012-04-19 14:20:00,6.52,6.52,6.5,6.5,55200.0,6.0351,6.0351,6.0166,6.0166,55200.0
2012-04-19 14:30:00,6.48,6.48,6.44,6.46,88800.0,5.9981,5.9981,5.9611,5.9796,88800.0
2012-04-19 14:40:00,6.46,6.46,6.45,6.46,26400.0,5.9796,5.9796,5.9703,5.9796,26400.0
2012-04-19 14:50:00,6.46,6.48,6.46,6.48,74400.0,5.9796,5.9981,5.9796,5.9981,74400.0
2012-04-19 15:00:00,6.48,6.49,6.48,6.48,496800.0,5.9981,6.0074,5.9981,5.9981,496800.0
2012-04-19 15:10:00,6.49,6.49,6.46,6.46,76800.0,6.0074,6.0074,5.9796,5.9796,76800.0
2012-04-19 15:20:00,6.46,6.5,6.46,6.5,64800.0,5.9796,6.0166,5.9796,6.0166,64800.0
2012-04-19 15:30:00,6.49,6.51,6.49,6.51,36000.0,6.0074,6.0259,6.0074,6.0259,36000.0
2012-04-19 15:40:00,6.52,6.55,6.52,6.54,158400.0,6.0351,6.0629,6.0351,6.0536,158400.0
2012-04-19 15:50:00,6.54,6.55,6.5,6.53,187200.0,6.0536,6.0629,6.0166,6.0444,187200.0
2012-04-20 09:30:00,6.63,6.67,6.63,6.67,244800.0,6.1369,6.174,6.1369,6.174,244800.0
2012-04-20 09:40:00,6.67,6.67,6.63,6.64,206400.0,6.174,6.174,6.1369,6.1462,206400.0
2012-04-20 09:50:00,6.64,6.67,6.64,6.67,240000.0,6.1462,6.174,6.1462,6.174,240000.0
2012-04-20 10:00:00,6.67,6.67,6.64,6.66,110400.0,6.174,6.174,6.1462,6.1647,110400.0
2012-04-20 10:10:00,6.66,6.68,6.66,6.67,120000.0,6.1647,6.1832,6.1647,6.174,120000.0
2012-04-20 10:20:00,6.66,6.68,6.65,6.67,81600.0,6.1647,6.1832,6.1555,6.174,81600.0
2012-04-20 10:30:00,6.67,6.7,6.67,6.7,120000.0,6.174,6.2017,6.174,6.2017,120000.0
2012-04-20 10:40:00,6.71,6.71,6.69,6.7,74400.0,6.211,6.211,6.1925,6.2017,74400.0
2012-04-20 10:50:00,6.69,6.7,6.69,6.7,48000.0,6.1925,6.2017,6.1925,6.2017,48000.0
2012-04-20 11:00:00,6.7,6.7,6.69,6.69,69600.0,6.2017,6.2017,6.1925,6.1925,69600.0
2012-04-20 11:10:00,6.68,6.7,6.68,6.69,43200.0,6.1832,6.2017,6.1832,6.1925,43200.0
2012-04-20 11:20:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-20 11:30:00,6.69,6.7,6.69,6.7,60000.0,6.1925,6.2017,6.1925,6.2017,60000.0
2012-04-20 11:40:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-04-20 11:50:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-20 12:00:00,6.71,6.71,6.7,6.71,52800.0,6.211,6.211,6.2017,6.211,52800.0
2012-04-20 12:10:00,6.71,6.71,6.7,6.7,16800.0,6.211,6.211,6.2017,6.2017,16800.0
2012-04-20 12:20:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 12:30:00,6.71,6.71,6.71,6.71,16800.0,6.211,6.211,6.211,6.211,16800.0
2012-04-20 12:40:00,6.71,6.71,6.71,6.71,4800.0,6.211,6.211,6.211,6.211,4800.0
2012-04-20 12:50:00,6.7,6.7,6.7,6.7,76800.0,6.2017,6.2017,6.2017,6.2017,76800.0
2012-04-20 13:00:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-20 13:10:00,6.7,6.7,6.69,6.69,43200.0,6.2017,6.2017,6.1925,6.1925,43200.0
2012-04-20 13:20:00,6.68,6.68,6.67,6.67,21600.0,6.1832,6.1832,6.174,6.174,21600.0
2012-04-20 13:30:00,6.68,6.68,6.66,6.67,31200.0,6.1832,6.1832,6.1647,6.174,31200.0
2012-04-20 13:40:00,6.67,6.67,6.67,6.67,4800.0,6.174,6.174,6.174,6.174,4800.0
2012-04-20 13:50:00,6.67,6.67,6.65,6.65,60000.0,6.174,6.174,6.1555,6.1555,60000.0
2012-04-20 14:00:00,6.64,6.64,6.63,6.63,9600.0,6.1462,6.1462,6.1369,6.1369,9600.0
2012-04-20 14:10:00,6.63,6.66,6.63,6.66,38400.0,6.1369,6.1647,6.1369,6.1647,38400.0
2012-04-20 14:20:00,6.65,6.68,6.65,6.68,45600.0,6.1555,6.1832,6.1555,6.1832,45600.0
2012-04-20 14:30:00,6.66,6.67,6.66,6.67,19200.0,6.1647,6.174,6.1647,6.174,19200.0
2012-04-20 14:40:00,6.67,6.67,6.66,6.66,60000.0,6.174,6.174,6.1647,6.1647,60000.0
2012-04-20 14:50:00,6.66,6.66,6.65,6.65,57600.0,6.1647,6.1647,6.1555,6.1555,57600.0
2012-04-20 15:00:00,6.65,6.65,6.64,6.64,132000.0,6.1555,6.1555,6.1462,6.1462,132000.0
2012-04-20 15:10:00,6.63,6.65,6.63,6.65,81600.0,6.1369,6.1555,6.1369,6.1555,81600.0
2012-04-20 15:20:00,6.66,6.66,6.64,6.64,16800.0,6.1647,6.1647,6.1462,6.1462,16800.0
2012-04-20 15:30:00,6.64,6.66,6.64,6.66,36000.0,6.1462,6.1647,6.1462,6.1647,36000.0
2012-04-20 15:40:00,6.65,6.65,6.64,6.65,28800.0,6.1555,6.1555,6.1462,6.1555,28800.0
2012-04-20 15:50:00,6.65,6.65,6.63,6.63,283200.0,6.1555,6.1555,6.1369,6.1369,283200.0
2012-04-23 09:30:00,6.44,6.45,6.41,6.45,328800.0,5.9611,5.9703,5.9333,5.9703,328800.0
2012-04-23 09:40:00,6.45,6.46,6.41,6.42,117600.0,5.9703,5.9796,5.9333,5.9426,117600.0
2012-04-23 09:50:00,6.41,6.41,6.39,6.4,199200.0,5.9333,5.9333,5.9148,5.9241,199200.0
2012-04-23 10:00:00,6.39,6.4,6.37,6.37,57600.0,5.9148,5.9241,5.8963,5.8963,57600.0
2012-04-23 10:10:00,6.37,6.39,6.37,6.37,156000.0,5.8963,5.9148,5.8963,5.8963,156000.0
2012-04-23 10:20:00,6.36,6.39,6.35,6.38,170400.0,5.887,5.9148,5.8778,5.9055,170400.0
2012-04-23 10:30:00,6.38,6.4,6.37,6.4,144000.0,5.9055,5.9241,5.8963,5.9241,144000.0
2012-04-23 10:40:00,6.4,6.4,6.39,6.4,81600.0,5.9241,5.9241,5.9148,5.9241,81600.0
2012-04-23 10:50:00,6.4,6.43,6.39,6.42,271200.0,5.9241,5.9518,5.9148,5.9426,271200.0
2012-04-23 11:00:00,6.42,6.43,6.41,6.43,67200.0,5.9426,5.9518,5.9333,5.9518,67200.0
2012-04-23 11:10:00,6.43,6.43,6.42,6.42,38400.0,5.9518,5.9518,5.9426,5.9426,38400.0
2012-04-23 11:20:00,6.42,6.43,6.41,6.41,60000.0,5.9426,5.9518,5.9333,5.9333,60000.0
2012-04-23 11:30:00,6.41,6.43,6.41,6.42,21600.0,5.9333,5.9518,5.9333,5.9426,21600.0
2012-04-23 11:40:00,6.42,6.42,6.41,6.41,52800.0,5.9426,5.9426,5.9333,5.9333,52800.0
2012-04-23 11:50:00,6.41,6.42,6.41,6.41,45600.0,5.9333,5.9426,5.9333,5.9333,45600.0
2012-04-23 12:00:00,6.43,6.43,6.43,6.43,26400.0,5.9518,5.9518,5.9518,5.9518,26400.0
2012-04-23 12:10:00,6.43,6.43,6.42,6.43,9600.0,5.9518,5.9518,5.9426,5.9518,9600.0
2012-04-23 12:20:00,6.43,6.43,6.43,6.43,4800.0,5.9518,5.9518,5.9518,5.9518,4800.0
2012-04-23 12:30:00,6.43,6.43,6.43,6.43,0.0,5.9518,5.9518,5.9518,5.9518,0.0
2012-04-23 12:40:00,6.42,6.42,6.41,6.41,43200.0,5.9426,5.9426,5.9333,5.9333,43200.0
2012-04-23 12:50:00,6.41,6.42,6.41,6.42,19200.0,5.9333,5.9426,5.9333,5.9426,19200.0
2012-04-23 13:00:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 13:10:00,6.42,6.42,6.42,6.42,14400.0,5.9426,5.9426,5.9426,5.9426,14400.0
2012-04-23 13:20:00,6.42,6.42,6.42,6.42,16800.0,5.9426,5.9426,5.9426,5.9426,16800.0
2012-04-23 13:30:00,6.42,6.42,6.42,6.42,26400.0,5.9426,5.9426,5.9426,5.9426,26400.0
2012-04-23 13:40:00,6.43,6.43,6.42,6.42,33600.0,5.9518,5.9518,5.9426,5.9426,33600.0
2012-04-23 13:50:00,6.42,6.42,6.42,6.42,0.0,5.9426,5.9426,5.9426,5.9426,0.0
2012-04-23 14:00:00,6.41,6.41,6.39,6.39,72000.0,5.9333,5.9333,5.9148,5.9148,72000.0
2012-04-23 14:10:00,6.41,6.43,6.4,6.43,76800.0,5.9333,5.9518,5.9241,5.9518,76800.0
2012-04-23 14:20:00,6.44,6.46,6.44,6.46,117600.0,5.9611,5.9796,5.9611,5.9796,117600.0
2012-04-23 14:30:00,6.46,6.49,6.46,6.49,93600.0,5.9796,6.0074,5.9796,6.0074,93600.0
2012-04-23 14:40:00,6.48,6.48,6.46,6.46,45600.0,5.9981,5.9981,5.9796,5.9796,45600.0
2012-04-23 14:50:00,6.46,6.46,6.45,6.45,38400.0,5.9796,5.9796,5.9703,5.9703,38400.0
2012-04-23 15:00:00,6.46,6.47,6.45,6.45,31200.0,5.9796,5.9888,5.9703,5.9703,31200.0
2012-04-23 15:10:00,6.46,6.47,6.45,6.47,64800.0,5.9796,5.9888,5.9703,5.9888,64800.0
2012-04-23 15:20:00,6.46,6.47,6.46,6.47,40800.0,5.9796,5.9888,5.9796,5.9888,40800.0
2012-04-23 15:30:00,6.47,6.47,6.47,6.47,19200.0,5.9888,5.9888,5.9888,5.9888,19200.0
2012-04-23 15:40:00,6.47,6.48,6.47,6.48,88800.0,5.9888,5.9981,5.9888,5.9981,88800.0
2012-04-23 15:50:00,6.48,6.5,6.48,6.48,196800.0,5.9981,6.0166,5.9981,5.9981,196800.0
2012-04-24 09:30:00,6.52,6.55,6.52,6.55,619200.0,6.0351,6.0629,6.0351,6.0629,619200.0
2012-04-24 09:40:00,6.56,6.59,6.53,6.59,283200.0,6.0722,6.0999,6.0444,6.0999,283200.0
2012-04-24 09:50:00,6.59,6.59,6.53,6.54,165600.0,6.0999,6.0999,6.0444,6.0536,165600.0
2012-04-24 10:00:00,6.53,6.64,6.53,6.63,463200.0,6.0444,6.1462,6.0444,6.1369,463200.0
2012-04-24 10:10:00,6.63,6.64,6.63,6.63,242400.0,6.1369,6.1462,6.1369,6.1369,242400.0
2012-04-24 10:20:00,6.62,6.63,6.61,6.61,48000.0,6.1277,6.1369,6.1184,6.1184,48000.0
2012-04-24 10:30:00,6.65,6.65,6.65,6.65,4800.0,6.1555,6.1555,6.1555,6.1555,4800.0
2012-04-24 10:40:00,6.63,6.65,6.63,6.65,103200.0,6.1369,6.1555,6.1369,6.1555,103200.0
2012-04-24 10:50:00,6.65,6.66,6.65,6.66,19200.0,6.1555,6.1647,6.1555,6.1647,19200.0
2012-04-24 11:00:00,6.65,6.66,6.63,6.64,88800.0,6.1555,6.1647,6.1369,6.1462,88800.0
2012-04-24 11:10:00,6.63,6.65,6.63,6.65,57600.0,6.1369,6.1555,6.1369,6.1555,57600.0
2012-04-24 11:20:00,6.66,6.66,6.65,6.66,64800.0,6.1647,6.1647,6.1555,6.1647,64800.0
2012-04-24 11:30:00,6.64,6.64,6.64,6.64,14400.0,6.1462,6.1462,6.1462,6.1462,14400.0
2012-04-24 11:40:00,6.63,6.63,6.62,6.63,64800.0,6.1369,6.1369,6.1277,6.1369,64800.0
2012-04-24 11:50:00,6.63,6.64,6.63,6.63,7200.0,6.1369,6.1462,6.1369,6.1369,7200.0
2012-04-24 12:00:00,6.63,6.64,6.63,6.63,74400.0,6.1369,6.1462,6.1369,6.1369,74400.0
2012-04-24 12:10:00,6.64,6.64,6.63,6.63,110400.0,6.1462,6.1462,6.1369,6.1369,110400.0
2012-04-24 12:20:00,6.62,6.63,6.62,6.63,9600.0,6.1277,6.1369,6.1277,6.1369,9600.0
2012-04-24 12:30:00,6.64,6.64,6.61,6.61,141600.0,6.1462,6.1462,6.1184,6.1184,141600.0
2012-04-24 12:40:00,6.61,6.61,6.6,6.6,79200.0,6.1184,6.1184,6.1092,6.1092,79200.0
2012-04-24 12:50:00,6.59,6.59,6.59,6.59,19200.0,6.0999,6.0999,6.0999,6.0999,19200.0
2012-04-24 13:00:00,6.6,6.6,6.6,6.6,2400.0,6.1092,6.1092,6.1092,6.1092,2400.0
2012-04-24 13:10:00,6.59,6.6,6.59,6.6,28800.0,6.0999,6.1092,6.0999,6.1092,28800.0
2012-04-24 13:20:00,6.6,6.6,6.6,6.6,0.0,6.1092,6.1092,6.1092,6.1092,0.0
2012-04-24 13:30:00,6.6,6.62,6.6,6.61,31200.0,6.1092,6.1277,6.1092,6.1184,31200.0
2012-04-24 13:40:00,6.61,6.61,6.61,6.61,4800.0,6.1184,6.1184,6.1184,6.1184,4800.0
2012-04-24 13:50:00,6.59,6.59,6.58,6.58,12000.0,6.0999,6.0999,6.0907,6.0907,12000.0
2012-04-24 14:00:00,6.58,6.59,6.58,6.59,38400.0,6.0907,6.0999,6.0907,6.0999,38400.0
2012-04-24 14:10:00,6.58,6.58,6.58,6.58,4800.0,6.0907,6.0907,6.0907,6.0907,4800.0
2012-04-24 14:20:00,6.56,6.56,6.55,6.55,146400.0,6.0722,6.0722,6.0629,6.0629,146400.0
2012-04-24 14:30:00,6.57,6.6,6.57,6.6,144000.0,6.0814,6.1092,6.0814,6.1092,144000.0
2012-04-24 14:40:00,6.6,6.6,6.58,6.58,108000.0,6.1092,6.1092,6.0907,6.0907,108000.0
2012-04-24 14:50:00,6.59,6.59,6.59,6.59,24000.0,6.0999,6.0999,6.0999,6.0999,24000.0
2012-04-24 15:00:00,6.59,6.59,6.58,6.58,21600.0,6.0999,6.0999,6.0907,6.0907,21600.0
2012-04-24 15:10:00,6.59,6.59,6.58,6.59,26400.0,6.0999,6.0999,6.0907,6.0999,26400.0
2012-04-24 15:20:00,6.59,6.6,6.59,6.59,91200.0,6.0999,6.1092,6.0999,6.0999,91200.0
2012-04-24 15:30:00,6.59,6.61,6.59,6.59,48000.0,6.0999,6.1184,6.0999,6.0999,48000.0
2012-04-24 15:40:00,6.59,6.6,6.59,6.59,7200.0,6.0999,6.1092,6.0999,6.0999,7200.0
2012-04-24 15:50:00,6.58,6.59,6.58,6.59,115200.0,6.0907,6.0999,6.0907,6.0999,115200.0
2012-04-25 09:30:00,6.71,6.72,6.7,6.7,93600.0,6.211,6.2203,6.2017,6.2017,93600.0
2012-04-25 09:40:00,6.71,6.74,6.71,6.73,67200.0,6.211,6.2388,6.211,6.2295,67200.0
2012-04-25 09:50:00,6.73,6.76,6.73,6.74,199200.0,6.2295,6.2573,6.2295,6.2388,199200.0
2012-04-25 10:00:00,6.74,6.74,6.72,6.73,122400.0,6.2388,6.2388,6.2203,6.2295,122400.0
2012-04-25 10:10:00,6.71,6.73,6.71,6.73,19200.0,6.211,6.2295,6.211,6.2295,19200.0
2012-04-25 10:20:00,6.74,6.74,6.72,6.73,62400.0,6.2388,6.2388,6.2203,6.2295,62400.0
2012-04-25 10:30:00,6.72,6.73,6.7,6.71,60000.0,6.2203,6.2295,6.2017,6.211,60000.0
2012-04-25 10:40:00,6.71,6.73,6.71,6.72,38400.0,6.211,6.2295,6.211,6.2203,38400.0
2012-04-25 10:50:00,6.72,6.72,6.72,6.72,4800.0,6.2203,6.2203,6.2203,6.2203,4800.0
2012-04-25 11:00:00,6.71,6.71,6.7,6.7,16800.0,6.211,6.211,6.2017,6.2017,16800.0
2012-04-25 11:10:00,6.71,6.71,6.7,6.7,14400.0,6.211,6.211,6.2017,6.2017,14400.0
2012-04-25 11:20:00,6.71,6.72,6.71,6.72,16800.0,6.211,6.2203,6.211,6.2203,16800.0
2012-04-25 11:30:00,6.72,6.72,6.72,6.72,2400.0,6.2203,6.2203,6.2203,6.2203,2400.0
2012-04-25 11:40:00,6.7,6.71,6.7,6.71,14400.0,6.2017,6.211,6.2017,6.211,14400.0
2012-04-25 11:50:00,6.7,6.7,6.7,6.7,2400.0,6.2017,6.2017,6.2017,6.2017,2400.0
2012-04-25 12:00:00,6.7,6.7,6.7,6.7,4800.0,6.2017,6.2017,6.2017,6.2017,4800.0
2012-04-25 12:10:00,6.7,6.7,6.7,6.7,0.0,6.2017,6.2017,6.2017,6.2017,0.0
2012-04-25 12:20:00,6.7,6.7,6.67,6.67,43200.0,6.2017,6.2017,6.174,6.174,43200.0
2012-04-25 12:30:00,6.68,6.7,6.66,6.66,31200.0,6.1832,6.2017,6.1647,6.1647,31200.0
2012-04-25 12:40:00,6.68,6.68,6.67,6.67,26400.0,6.1832,6.1832,6.174,6.174,26400.0
2012-04-25 12:50:00,6.68,6.68,6.68,6.68,4800.0,6.1832,6.1832,6.1832,6.1832,4800.0
2012-04-25 13:00:00,6.71,6.72,6.7,6.72,45600.0,6.211,6.2203,6.2017,6.2203,45600.0
2012-04-25 13:10:00,6.72,6.72,6.72,6.72,7200.0,6.2203,6.2203,6.2203,6.2203,7200.0
2012-04-25 13:20:00,6.71,6.72,6.71,6.71,60000.0,6.211,6.2203,6.211,6.211,60000.0
2012-04-25 13:30:00,6.72,6.72,6.7,6.7,74400.0,6.2203,6.2203,6.2017,6.2017,74400.0
2012-04-25 13:40:00,6.7,6.71,6.7,6.71,9600.0,6.2017,6.211,6.2017,6.211,9600.0
2012-04-25 13:50:00,6.7,6.7,6.7,6.7,24000.0,6.2017,6.2017,6.2017,6.2017,24000.0
2012-04-25 14:00:00,6.7,6.7,6.65,6.65,108000.0,6.2017,6.2017,6.1555,6.1555,108000.0
2012-04-25 14:10:00,6.67,6.67,6.66,6.67,12000.0,6.174,6.174,6.1647,6.174,12000.0
2012-04-25 14:20:00,6.67,6.73,6.67,6.71,192000.0,6.174,6.2295,6.174,6.211,192000.0
2012-04-25 14:30:00,6.69,6.69,6.67,6.67,50400.0,6.1925,6.1925,6.174,6.174,50400.0
2012-04-25 14:40:00,6.68,6.68,6.68,6.68,9600.0,6.1832,6.1832,6.1832,6.1832,9600.0
2012-04-25 14:50:00,6.7,6.72,6.7,6.72,38400.0,6.2017,6.2203,6.2017,6.2203,38400.0
2012-04-25 15:00:00,6.73,6.74,6.73,6.74,7200.0,6.2295,6.2388,6.2295,6.2388,7200.0
2012-04-25 15:10:00,6.72,6.73,6.72,6.72,40800.0,6.2203,6.2295,6.2203,6.2203,40800.0
2012-04-25 15:20:00,6.72,6.72,6.71,6.71,24000.0,6.2203,6.2203,6.211,6.211,24000.0
2012-04-25 15:30:00,6.71,6.73,6.71,6.73,19200.0,6.211,6.2295,6.211,6.2295,19200.0
2012-04-25 15:40:00,6.72,6.73,6.72,6.72,19200.0,6.2203,6.2295,6.2203,6.2203,19200.0
2012-04-25 15:50:00,6.73,6.74,6.72,6.73,96000.0,6.2295,6.2388,6.2203,6.2295,96000.0
2012-04-26 09:30:00,6.72,6.77,6.72,6.75,84000.0,6.2203,6.2665,6.2203,6.248,84000.0
2012-04-26 09:40:00,6.76,6.76,6.74,6.76,196800.0,6.2573,6.2573,6.2388,6.2573,196800.0
2012-04-26 09:50:00,6.77,6.78,6.76,6.77,139200.0,6.2665,6.2758,6.2573,6.2665,139200.0
2012-04-26 10:00:00,6.77,6.8,6.77,6.8,134400.0,6.2665,6.2943,6.2665,6.2943,134400.0
2012-04-26 10:10:00,6.82,6.82,6.81,6.82,160800.0,6.3128,6.3128,6.3036,6.3128,160800.0
2012-04-26 10:20:00,6.81,6.81,6.8,6.81,88800.0,6.3036,6.3036,6.2943,6.3036,88800.0
2012-04-26 10:30:00,6.8,6.8,6.79,6.8,28800.0,6.2943,6.2943,6.2851,6.2943,28800.0
2012-04-26 10:40:00,6.79,6.81,6.79,6.81,57600.0,6.2851,6.3036,6.2851,6.3036,57600.0
2012-04-26 10:50:00,6.79,6.79,6.78,6.79,16800.0,6.2851,6.2851,6.2758,6.2851,16800.0
2012-04-26 11:00:00,6.78,6.8,6.78,6.79,26400.0,6.2758,6.2943,6.2758,6.2851,26400.0
2012-04-26 11:10:00,6.8,6.8,6.79,6.79,21600.0,6.2943,6.2943,6.2851,6.2851,21600.0
2012-04-26 11:20:00,6.81,6.81,6.81,6.81,16800.0,6.3036,6.3036,6.3036,6.3036,16800.0
2012-04-26 11:30:00,6.81,6.82,6.81,6.82,14400.0,6.3036,6.3128,6.3036,6.3128,14400.0
2012-04-26 11:40:00,6.82,6.83,6.82,6.83,62400.0,6.3128,6.3221,6.3128,6.3221,62400.0
2012-04-26 11:50:00,6.83,6.83,6.83,6.83,14400.0,6.3221,6.3221,6.3221,6.3221,14400.0
2012-04-26 12:00:00,6.82,6.82,6.82,6.82,4800.0,6.3128,6.3128,6.3128,6.3128,4800.0
2012-04-26 12:10:00,6.83,6.83,6.82,6.83,26400.0,6.3221,6.3221,6.3128,6.3221,26400.0
2012-04-26 12:20:00,6.82,6.82,6.81,6.82,52800.0,6.3128,6.3128,6.3036,6.3128,52800.0
2012-04-26 12:30:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 12:40:00,6.82,6.82,6.82,6.82,0.0,6.3128,6.3128,6.3128,6.3128,0.0
2012-04-26 12:50:00,6.81,6.82,6.81,6.82,9600.0,6.3036,6.3128,6.3036,6.3128,9600.0
2012-04-26 13:00:00,6.83,6.83,6.82,6.82,4800.0,6.3221,6.3221,6.3128,6.3128,4800.0
2012-04-26 13:10:00,6.83,6.85,6.83,6.85,141600.0,6.3221,6.3406,6.3221,6.3406,141600.0
2012-04-26 13:20:00,6.85,6.85,6.84,6.85,55200.0,6.3406,6.3406,6.3313,6.3406,55200.0
2012-04-26 13:30:00,6.85,6.88,6.85,6.88,91200.0,6.3406,6.3684,6.3406,6.3684,91200.0
2012-04-26 13:40:00,6.87,6.88,6.87,6.88,105600.0,6.3591,6.3684,6.3591,6.3684,105600.0
2012-04-26 13:50:00,6.88,6.9,6.88,6.9,36000.0,6.3684,6.3869,6.3684,6.3869,36000.0
2012-04-26 14:00:00,6.9,6.9,6.89,6.9,16800.0,6.3869,6.3869,6.3776,6.3869,16800.0
2012-04-26 14:10:00,6.89,6.92,6.89,6.92,16800.0,6.3776,6.4054,6.3776,6.4054,16800.0
2012-04-26 14:20:00,6.92,6.93,6.92,6.93,12000.0,6.4054,6.4146,6.4054,6.4146,12000.0
2012-04-26 14:30:00,6.93,6.93,6.93,6.93,38400.0,6.4146,6.4146,6.4146,6.4146,38400.0
2012-04-26 14:40:00,6.93,6.93,6.91,6.92,31200.0,6.4146,6.4146,6.3961,6.4054,31200.0
2012-04-26 14:50:00,6.92,6.92,6.91,6.91,9600.0,6.4054,6.4054,6.3961,6.3961,9600.0
2012-04-26 15:00:00,6.92,6.92,6.92,6.92,64800.0,6.4054,6.4054,6.4054,6.4054,64800.0
2012-04-26 15:10:00,6.92,6.94,6.92,6.94,31200.0,6.4054,6.4239,6.4054,6.4239,31200.0
2012-04-26 15:20:00,6.94,6.94,6.93,6.93,28800.0,6.4239,6.4239,6.4146,6.4146,28800.0
2012-04-26 15:30:00,6.93,6.93,6.9,6.9,93600.0,6.4146,6.4146,6.3869,6.3869,93600.0
2012-04-26 15:40:00,6.91,6.93,6.91,6.93,33600.0,6.3961,6.4146,6.3961,6.4146,33600.0
2012-04-26 15:50:00,6.91,6.91,6.9,6.91,84000.0,6.3961,6.3961,6.3869,6.3961,84000.0
2012-04-27 09:30:00,6.96,6.96,6.95,6.96,127200.0,6.4424,6.4424,6.4332,6.4424,127200.0
2012-04-27 09:40:00,6.96,6.97,6.92,6.92,72000.0,6.4424,6.4517,6.4054,6.4054,72000.0
2012-04-27 09:50:00,6.93,6.94,6.91,6.94,170400.0,6.4146,6.4239,6.3961,6.4239,170400.0
2012-04-27 10:00:00,6.93,6.93,6.89,6.91,55200.0,6.4146,6.4146,6.3776,6.3961,55200.0
2012-04-27 10:10:00,6.91,6.92,6.9,6.92,21600.0,6.3961,6.4054,6.3869,6.4054,21600.0
2012-04-27 10:20:00,6.92,6.92,6.92,6.92,14400.0,6.4054,6.4054,6.4054,6.4054,14400.0
2012-04-27 10:30:00,6.92,6.94,6.92,6.94,52800.0,6.4054,6.4239,6.4054,6.4239,52800.0
2012-04-27 10:40:00,6.94,6.94,6.92,6.92,21600.0,6.4239,6.4239,6.4054,6.4054,21600.0
2012-04-27 10:50:00,6.94,6.94,6.94,6.94,2400.0,6.4239,6.4239,6.4239,6.4239,2400.0
2012-04-27 11:00:00,6.96,6.96,6.94,6.94,12000.0,6.4424,6.4424,6.4239,6.4239,12000.0
2012-04-27 11:10:00,6.94,6.94,6.94,6.94,9600.0,6.4239,6.4239,6.4239,6.4239,9600.0
2012-04-27 11:20:00,6.94,6.94,6.94,6.94,0.0,6.4239,6.4239,6.4239,6.4239,0.0
2012-04-27 11:30:00,6.95,6.96,6.95,6.96,28800.0,6.4332,6.4424,6.4332,6.4424,28800.0
2012-04-27 11:40:00,6.95,6.95,6.95,6.95,24000.0,6.4332,6.4332,6.4332,6.4332,24000.0
2012-04-27 11:50:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-04-27 12:00:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:10:00,6.95,6.95,6.95,6.95,0.0,6.4332,6.4332,6.4332,6.4332,0.0
2012-04-27 12:20:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-04-27 12:30:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-04-27 12:40:00,6.95,6.95,6.95,6.95,7200.0,6.4332,6.4332,6.4332,6.4332,7200.0
2012-04-27 12:50:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-04-27 13:00:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-04-27 13:10:00,6.96,6.96,6.96,6.96,43200.0,6.4424,6.4424,6.4424,6.4424,43200.0
2012-04-27 13:20:00,6.96,6.97,6.96,6.97,19200.0,6.4424,6.4517,6.4424,6.4517,19200.0
2012-04-27 13:30:00,6.98,7.0,6.98,6.99,132000.0,6.4609,6.4794,6.4609,6.4702,132000.0
2012-04-27 13:40:00,6.99,7.0,6.99,7.0,45600.0,6.4702,6.4794,6.4702,6.4794,45600.0
2012-04-27 13:50:00,7.0,7.0,6.99,6.99,19200.0,6.4794,6.4794,6.4702,6.4702,19200.0
2012-04-27 14:00:00,6.99,6.99,6.98,6.98,7200.0,6.4702,6.4702,6.4609,6.4609,7200.0
2012-04-27 14:10:00,6.98,6.98,6.98,6.98,0.0,6.4609,6.4609,6.4609,6.4609,0.0
2012-04-27 14:20:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-04-27 14:30:00,6.97,6.97,6.97,6.97,12000.0,6.4517,6.4517,6.4517,6.4517,12000.0
2012-04-27 14:40:00,6.96,6.96,6.96,6.96,43200.0,6.4424,6.4424,6.4424,6.4424,43200.0
2012-04-27 14:50:00,6.97,6.97,6.97,6.97,40800.0,6.4517,6.4517,6.4517,6.4517,40800.0
2012-04-27 15:00:00,6.97,6.97,6.96,6.97,14400.0,6.4517,6.4517,6.4424,6.4517,14400.0
2012-04-27 15:10:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-04-27 15:20:00,6.96,6.96,6.96,6.96,24000.0,6.4424,6.4424,6.4424,6.4424,24000.0
2012-04-27 15:30:00,6.96,6.96,6.95,6.95,16800.0,6.4424,6.4424,6.4332,6.4332,16800.0
2012-04-27 15:40:00,6.96,6.96,6.95,6.95,43200.0,6.4424,6.4424,6.4332,6.4332,43200.0
2012-04-27 15:50:00,6.94,6.95,6.93,6.95,151200.0,6.4239,6.4332,6.4146,6.4332,151200.0
2012-04-30 09:30:00,6.92,6.95,6.92,6.94,722400.0,6.4054,6.4332,6.4054,6.4239,722400.0
2012-04-30 09:40:00,6.94,6.94,6.89,6.92,544800.0,6.4239,6.4239,6.3776,6.4054,544800.0
2012-04-30 09:50:00,6.92,6.92,6.89,6.89,45600.0,6.4054,6.4054,6.3776,6.3776,45600.0
2012-04-30 10:00:00,6.92,6.92,6.92,6.92,12000.0,6.4054,6.4054,6.4054,6.4054,12000.0
2012-04-30 10:10:00,6.93,6.94,6.93,6.94,19200.0,6.4146,6.4239,6.4146,6.4239,19200.0
2012-04-30 10:20:00,6.93,6.94,6.93,6.94,4800.0,6.4146,6.4239,6.4146,6.4239,4800.0
2012-04-30 10:30:00,6.92,6.92,6.91,6.91,48000.0,6.4054,6.4054,6.3961,6.3961,48000.0
2012-04-30 10:40:00,6.9,6.91,6.9,6.9,14400.0,6.3869,6.3961,6.3869,6.3869,14400.0
2012-04-30 10:50:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 11:00:00,6.9,6.9,6.9,6.9,9600.0,6.3869,6.3869,6.3869,6.3869,9600.0
2012-04-30 11:10:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 11:20:00,6.9,6.9,6.88,6.89,57600.0,6.3869,6.3869,6.3684,6.3776,57600.0
2012-04-30 11:30:00,6.88,6.88,6.88,6.88,81600.0,6.3684,6.3684,6.3684,6.3684,81600.0
2012-04-30 11:40:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 11:50:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 12:00:00,6.89,6.89,6.89,6.89,7200.0,6.3776,6.3776,6.3776,6.3776,7200.0
2012-04-30 12:10:00,6.89,6.89,6.89,6.89,16800.0,6.3776,6.3776,6.3776,6.3776,16800.0
2012-04-30 12:20:00,6.9,6.9,6.9,6.9,4800.0,6.3869,6.3869,6.3869,6.3869,4800.0
2012-04-30 12:30:00,6.89,6.89,6.89,6.89,14400.0,6.3776,6.3776,6.3776,6.3776,14400.0
2012-04-30 12:40:00,6.9,6.9,6.9,6.9,52800.0,6.3869,6.3869,6.3869,6.3869,52800.0
2012-04-30 12:50:00,6.9,6.9,6.9,6.9,0.0,6.3869,6.3869,6.3869,6.3869,0.0
2012-04-30 13:00:00,6.9,6.9,6.9,6.9,36000.0,6.3869,6.3869,6.3869,6.3869,36000.0
2012-04-30 13:10:00,6.9,6.91,6.9,6.91,69600.0,6.3869,6.3961,6.3869,6.3961,69600.0
2012-04-30 13:20:00,6.9,6.9,6.89,6.89,26400.0,6.3869,6.3869,6.3776,6.3776,26400.0
2012-04-30 13:30:00,6.88,6.89,6.88,6.89,4800.0,6.3684,6.3776,6.3684,6.3776,4800.0
2012-04-30 13:40:00,6.89,6.89,6.89,6.89,0.0,6.3776,6.3776,6.3776,6.3776,0.0
2012-04-30 13:50:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 14:00:00,6.89,6.89,6.89,6.89,2400.0,6.3776,6.3776,6.3776,6.3776,2400.0
2012-04-30 14:10:00,6.88,6.88,6.88,6.88,4800.0,6.3684,6.3684,6.3684,6.3684,4800.0
2012-04-30 14:20:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 14:30:00,6.87,6.87,6.86,6.86,9600.0,6.3591,6.3591,6.3498,6.3498,9600.0
2012-04-30 14:40:00,6.87,6.87,6.87,6.87,4800.0,6.3591,6.3591,6.3591,6.3591,4800.0
2012-04-30 14:50:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-04-30 15:00:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-04-30 15:10:00,6.89,6.89,6.88,6.88,9600.0,6.3776,6.3776,6.3684,6.3684,9600.0
2012-04-30 15:20:00,6.88,6.88,6.88,6.88,0.0,6.3684,6.3684,6.3684,6.3684,0.0
2012-04-30 15:30:00,6.89,6.9,6.89,6.9,19200.0,6.3776,6.3869,6.3776,6.3869,19200.0
2012-04-30 15:40:00,6.9,6.92,6.9,6.91,14400.0,6.3869,6.4054,6.3869,6.3961,14400.0
2012-04-30 15:50:00,6.9,6.92,6.9,6.91,187200.0,6.3869,6.4054,6.3869,6.3961,187200.0
2012-05-01 09:30:00,6.92,6.92,6.9,6.92,98400.0,6.4054,6.4054,6.3869,6.4054,98400.0
2012-05-01 09:40:00,6.92,6.93,6.91,6.91,26400.0,6.4054,6.4146,6.3961,6.3961,26400.0
2012-05-01 09:50:00,6.89,6.9,6.85,6.9,184800.0,6.3776,6.3869,6.3406,6.3869,184800.0
2012-05-01 10:00:00,6.89,6.98,6.87,6.98,566400.0,6.3776,6.4609,6.3591,6.4609,566400.0
2012-05-01 10:10:00,6.99,7.0,6.99,7.0,45600.0,6.4702,6.4794,6.4702,6.4794,45600.0
2012-05-01 10:20:00,7.03,7.05,7.03,7.05,108000.0,6.5072,6.5257,6.5072,6.5257,108000.0
2012-05-01 10:30:00,7.05,7.05,7.04,7.05,12000.0,6.5257,6.5257,6.5165,6.5257,12000.0
2012-05-01 10:40:00,7.05,7.06,7.05,7.06,40800.0,6.5257,6.535,6.5257,6.535,40800.0
2012-05-01 10:50:00,7.07,7.07,7.06,7.07,24000.0,6.5442,6.5442,6.535,6.5442,24000.0
2012-05-01 11:00:00,7.07,7.07,7.07,7.07,24000.0,6.5442,6.5442,6.5442,6.5442,24000.0
2012-05-01 11:10:00,7.07,7.08,7.07,7.08,12000.0,6.5442,6.5535,6.5442,6.5535,12000.0
2012-05-01 11:20:00,7.07,7.07,7.07,7.07,2400.0,6.5442,6.5442,6.5442,6.5442,2400.0
2012-05-01 11:30:00,7.07,7.08,7.07,7.08,9600.0,6.5442,6.5535,6.5442,6.5535,9600.0
2012-05-01 11:40:00,7.08,7.11,7.08,7.1,127200.0,6.5535,6.5813,6.5535,6.572,127200.0
2012-05-01 11:50:00,7.1,7.12,7.1,7.1,38400.0,6.572,6.5905,6.572,6.572,38400.0
2012-05-01 12:00:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 12:10:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:20:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:30:00,7.1,7.1,7.1,7.1,9600.0,6.572,6.572,6.572,6.572,9600.0
2012-05-01 12:40:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 12:50:00,7.1,7.1,7.1,7.1,0.0,6.572,6.572,6.572,6.572,0.0
2012-05-01 13:00:00,7.1,7.1,7.1,7.1,2400.0,6.572,6.572,6.572,6.572,2400.0
2012-05-01 13:10:00,7.1,7.1,7.1,7.1,4800.0,6.572,6.572,6.572,6.572,4800.0
2012-05-01 13:20:00,7.09,7.09,7.09,7.09,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2012-05-01 13:30:00,7.09,7.09,7.09,7.09,4800.0,6.5627,6.5627,6.5627,6.5627,4800.0
2012-05-01 13:40:00,7.09,7.09,7.08,7.09,81600.0,6.5627,6.5627,6.5535,6.5627,81600.0
2012-05-01 13:50:00,7.08,7.1,7.08,7.1,67200.0,6.5535,6.572,6.5535,6.572,67200.0
2012-05-01 14:00:00,7.09,7.09,7.09,7.09,31200.0,6.5627,6.5627,6.5627,6.5627,31200.0
2012-05-01 14:10:00,7.09,7.1,7.09,7.1,9600.0,6.5627,6.572,6.5627,6.572,9600.0
2012-05-01 14:20:00,7.11,7.11,7.09,7.09,14400.0,6.5813,6.5813,6.5627,6.5627,14400.0
2012-05-01 14:30:00,7.09,7.1,7.09,7.1,33600.0,6.5627,6.572,6.5627,6.572,33600.0
2012-05-01 14:40:00,7.09,7.1,7.09,7.09,28800.0,6.5627,6.572,6.5627,6.5627,28800.0
2012-05-01 14:50:00,7.09,7.09,7.09,7.09,12000.0,6.5627,6.5627,6.5627,6.5627,12000.0
2012-05-01 15:00:00,7.09,7.09,7.09,7.09,4800.0,6.5627,6.5627,6.5627,6.5627,4800.0
2012-05-01 15:10:00,7.07,7.07,7.07,7.07,2400.0,6.5442,6.5442,6.5442,6.5442,2400.0
2012-05-01 15:20:00,7.07,7.07,7.06,7.07,48000.0,6.5442,6.5442,6.535,6.5442,48000.0
2012-05-01 15:30:00,7.07,7.07,7.04,7.05,76800.0,6.5442,6.5442,6.5165,6.5257,76800.0
2012-05-01 15:40:00,7.04,7.05,7.04,7.05,81600.0,6.5165,6.5257,6.5165,6.5257,81600.0
2012-05-01 15:50:00,7.04,7.04,7.02,7.02,228000.0,6.5165,6.5165,6.4979,6.4979,228000.0
2012-05-02 09:30:00,6.95,6.95,6.93,6.95,81600.0,6.4332,6.4332,6.4146,6.4332,81600.0
2012-05-02 09:40:00,6.94,6.96,6.92,6.94,52800.0,6.4239,6.4424,6.4054,6.4239,52800.0
2012-05-02 09:50:00,6.95,6.95,6.94,6.95,55200.0,6.4332,6.4332,6.4239,6.4332,55200.0
2012-05-02 10:00:00,6.94,6.95,6.91,6.91,168000.0,6.4239,6.4332,6.3961,6.3961,168000.0
2012-05-02 10:10:00,6.92,6.92,6.9,6.91,45600.0,6.4054,6.4054,6.3869,6.3961,45600.0
2012-05-02 10:20:00,6.9,6.9,6.9,6.9,24000.0,6.3869,6.3869,6.3869,6.3869,24000.0
2012-05-02 10:30:00,6.89,6.91,6.89,6.91,36000.0,6.3776,6.3961,6.3776,6.3961,36000.0
2012-05-02 10:40:00,6.93,6.94,6.93,6.94,24000.0,6.4146,6.4239,6.4146,6.4239,24000.0
2012-05-02 10:50:00,6.95,6.95,6.95,6.95,14400.0,6.4332,6.4332,6.4332,6.4332,14400.0
2012-05-02 11:00:00,6.96,6.96,6.95,6.95,31200.0,6.4424,6.4424,6.4332,6.4332,31200.0
2012-05-02 11:10:00,6.95,6.95,6.94,6.94,24000.0,6.4332,6.4332,6.4239,6.4239,24000.0
2012-05-02 11:20:00,6.93,6.94,6.93,6.94,9600.0,6.4146,6.4239,6.4146,6.4239,9600.0
2012-05-02 11:30:00,6.95,6.95,6.95,6.95,19200.0,6.4332,6.4332,6.4332,6.4332,19200.0
2012-05-02 11:40:00,6.96,6.96,6.95,6.96,48000.0,6.4424,6.4424,6.4332,6.4424,48000.0
2012-05-02 11:50:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-05-02 12:00:00,6.94,6.94,6.94,6.94,26400.0,6.4239,6.4239,6.4239,6.4239,26400.0
2012-05-02 12:10:00,6.95,6.95,6.95,6.95,19200.0,6.4332,6.4332,6.4332,6.4332,19200.0
2012-05-02 12:20:00,6.99,6.99,6.99,6.99,16800.0,6.4702,6.4702,6.4702,6.4702,16800.0
2012-05-02 12:30:00,6.99,6.99,6.99,6.99,4800.0,6.4702,6.4702,6.4702,6.4702,4800.0
2012-05-02 12:40:00,6.98,6.98,6.98,6.98,9600.0,6.4609,6.4609,6.4609,6.4609,9600.0
2012-05-02 12:50:00,6.99,6.99,6.98,6.98,48000.0,6.4702,6.4702,6.4609,6.4609,48000.0
2012-05-02 13:00:00,6.99,6.99,6.98,6.98,50400.0,6.4702,6.4702,6.4609,6.4609,50400.0
2012-05-02 13:10:00,6.98,6.98,6.97,6.97,40800.0,6.4609,6.4609,6.4517,6.4517,40800.0
2012-05-02 13:20:00,6.97,6.97,6.97,6.97,2400.0,6.4517,6.4517,6.4517,6.4517,2400.0
2012-05-02 13:30:00,6.96,6.96,6.96,6.96,12000.0,6.4424,6.4424,6.4424,6.4424,12000.0
2012-05-02 13:40:00,6.97,6.97,6.97,6.97,7200.0,6.4517,6.4517,6.4517,6.4517,7200.0
2012-05-02 13:50:00,6.97,6.97,6.97,6.97,0.0,6.4517,6.4517,6.4517,6.4517,0.0
2012-05-02 14:00:00,6.98,6.98,6.98,6.98,2400.0,6.4609,6.4609,6.4609,6.4609,2400.0
2012-05-02 14:10:00,6.99,6.99,6.99,6.99,28800.0,6.4702,6.4702,6.4702,6.4702,28800.0
2012-05-02 14:20:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:30:00,7.0,7.0,6.99,6.99,24000.0,6.4794,6.4794,6.4702,6.4702,24000.0
2012-05-02 14:40:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 14:50:00,6.99,6.99,6.99,6.99,0.0,6.4702,6.4702,6.4702,6.4702,0.0
2012-05-02 15:00:00,6.99,6.99,6.97,6.97,19200.0,6.4702,6.4702,6.4517,6.4517,19200.0
2012-05-02 15:10:00,6.96,6.96,6.96,6.96,16800.0,6.4424,6.4424,6.4424,6.4424,16800.0
2012-05-02 15:20:00,6.97,6.97,6.97,6.97,2400.0,6.4517,6.4517,6.4517,6.4517,2400.0
2012-05-02 15:30:00,6.98,6.98,6.98,6.98,4800.0,6.4609,6.4609,6.4609,6.4609,4800.0
2012-05-02 15:40:00,6.98,7.01,6.98,7.01,26400.0,6.4609,6.4887,6.4609,6.4887,26400.0
2012-05-02 15:50:00,7.0,7.0,6.99,7.0,110400.0,6.4794,6.4794,6.4702,6.4794,110400.0
2012-05-03 09:30:00,7.0,7.01,6.98,6.99,177600.0,6.4794,6.4887,6.4609,6.4702,177600.0
2012-05-03 09:40:00,6.99,7.02,6.99,7.01,45600.0,6.4702,6.4979,6.4702,6.4887,45600.0
2012-05-03 09:50:00,7.03,7.03,7.0,7.0,134400.0,6.5072,6.5072,6.4794,6.4794,134400.0
2012-05-03 10:00:00,7.0,7.0,6.95,6.96,127200.0,6.4794,6.4794,6.4332,6.4424,127200.0
2012-05-03 10:10:00,6.95,6.95,6.93,6.93,21600.0,6.4332,6.4332,6.4146,6.4146,21600.0
2012-05-03 10:20:00,6.93,6.94,6.92,6.94,112800.0,6.4146,6.4239,6.4054,6.4239,112800.0
2012-05-03 10:30:00,6.94,6.96,6.94,6.96,19200.0,6.4239,6.4424,6.4239,6.4424,19200.0
2012-05-03 10:40:00,6.96,6.96,6.96,6.96,16800.0,6.4424,6.4424,6.4424,6.4424,16800.0
2012-05-03 10:50:00,6.95,6.99,6.95,6.99,26400.0,6.4332,6.4702,6.4332,6.4702,26400.0
2012-05-03 11:00:00,6.98,6.98,6.98,6.98,7200.0,6.4609,6.4609,6.4609,6.4609,7200.0
2012-05-03 11:10:00,6.98,6.98,6.98,6.98,16800.0,6.4609,6.4609,6.4609,6.4609,16800.0
2012-05-03 11:20:00,6.99,7.0,6.99,7.0,69600.0,6.4702,6.4794,6.4702,6.4794,69600.0
2012-05-03 11:30:00,7.0,7.0,6.98,6.98,45600.0,6.4794,6.4794,6.4609,6.4609,45600.0
2012-05-03 11:40:00,6.98,6.98,6.94,6.94,76800.0,6.4609,6.4609,6.4239,6.4239,76800.0
2012-05-03 11:50:00,6.94,6.95,6.94,6.94,40800.0,6.4239,6.4332,6.4239,6.4239,40800.0
2012-05-03 12:00:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-05-03 12:10:00,6.95,6.95,6.95,6.95,4800.0,6.4332,6.4332,6.4332,6.4332,4800.0
2012-05-03 12:20:00,6.95,6.95,6.95,6.95,24000.0,6.4332,6.4332,6.4332,6.4332,24000.0
2012-05-03 12:30:00,6.95,6.95,6.95,6.95,16800.0,6.4332,6.4332,6.4332,6.4332,16800.0
2012-05-03 12:40:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-05-03 12:50:00,6.96,6.96,6.96,6.96,0.0,6.4424,6.4424,6.4424,6.4424,0.0
2012-05-03 13:00:00,6.95,6.95,6.95,6.95,2400.0,6.4332,6.4332,6.4332,6.4332,2400.0
2012-05-03 13:10:00,6.93,6.93,6.92,6.93,76800.0,6.4146,6.4146,6.4054,6.4146,76800.0
2012-05-03 13:20:00,6.94,6.94,6.94,6.94,21600.0,6.4239,6.4239,6.4239,6.4239,21600.0
2012-05-03 13:30:00,6.93,6.93,6.93,6.93,2400.0,6.4146,6.4146,6.4146,6.4146,2400.0
2012-05-03 13:40:00,6.92,6.92,6.87,6.88,91200.0,6.4054,6.4054,6.3591,6.3684,91200.0
2012-05-03 13:50:00,6.86,6.88,6.86,6.88,180000.0,6.3498,6.3684,6.3498,6.3684,180000.0
2012-05-03 14:00:00,6.87,6.88,6.87,6.88,144000.0,6.3591,6.3684,6.3591,6.3684,144000.0
2012-05-03 14:10:00,6.87,6.89,6.87,6.89,31200.0,6.3591,6.3776,6.3591,6.3776,31200.0
2012-05-03 14:20:00,6.89,6.89,6.89,6.89,24000.0,6.3776,6.3776,6.3776,6.3776,24000.0
2012-05-03 14:30:00,6.88,6.88,6.88,6.88,12000.0,6.3684,6.3684,6.3684,6.3684,12000.0
2012-05-03 14:40:00,6.88,6.88,6.86,6.86,7200.0,6.3684,6.3684,6.3498,6.3498,7200.0
2012-05-03 14:50:00,6.87,6.87,6.87,6.87,16800.0,6.3591,6.3591,6.3591,6.3591,16800.0
2012-05-03 15:00:00,6.87,6.87,6.87,6.87,0.0,6.3591,6.3591,6.3591,6.3591,0.0
2012-05-03 15:10:00,6.89,6.91,6.89,6.91,24000.0,6.3776,6.3961,6.3776,6.3961,24000.0
2012-05-03 15:20:00,6.91,6.91,6.91,6.91,2400.0,6.3961,6.3961,6.3961,6.3961,2400.0
2012-05-03 15:30:00,6.92,6.93,6.91,6.91,31200.0,6.4054,6.4146,6.3961,6.3961,31200.0
2012-05-03 15:40:00,6.91,6.92,6.9,6.9,105600.0,6.3961,6.4054,6.3869,6.3869,105600.0
2012-05-03 15:50:00,6.9,6.91,6.9,6.91,129600.0,6.3869,6.3961,6.3869,6.3961,129600.0
2012-05-04 09:30:00,6.8,6.82,6.77,6.77,105600.0,6.2943,6.3128,6.2665,6.2665,105600.0
2012-05-04 09:40:00,6.77,6.79,6.76,6.77,172800.0,6.2665,6.2851,6.2573,6.2665,172800.0
2012-05-04 09:50:00,6.8,6.8,6.75,6.76,237600.0,6.2943,6.2943,6.248,6.2573,237600.0
2012-05-04 10:00:00,6.75,6.77,6.74,6.76,271200.0,6.248,6.2665,6.2388,6.2573,271200.0
2012-05-04 10:10:00,6.76,6.76,6.73,6.73,48000.0,6.2573,6.2573,6.2295,6.2295,48000.0
2012-05-04 10:20:00,6.73,6.74,6.73,6.74,36000.0,6.2295,6.2388,6.2295,6.2388,36000.0
2012-05-04 10:30:00,6.73,6.73,6.7,6.7,52800.0,6.2295,6.2295,6.2017,6.2017,52800.0
2012-05-04 10:40:00,6.7,6.72,6.7,6.71,72000.0,6.2017,6.2203,6.2017,6.211,72000.0
2012-05-04 10:50:00,6.71,6.73,6.71,6.72,88800.0,6.211,6.2295,6.211,6.2203,88800.0
2012-05-04 11:00:00,6.73,6.73,6.7,6.71,36000.0,6.2295,6.2295,6.2017,6.211,36000.0
2012-05-04 11:10:00,6.71,6.71,6.7,6.71,26400.0,6.211,6.211,6.2017,6.211,26400.0
2012-05-04 11:20:00,6.72,6.72,6.7,6.7,33600.0,6.2203,6.2203,6.2017,6.2017,33600.0
2012-05-04 11:30:00,6.7,6.7,6.66,6.66,156000.0,6.2017,6.2017,6.1647,6.1647,156000.0
2012-05-04 11:40:00,6.66,6.67,6.66,6.66,26400.0,6.1647,6.174,6.1647,6.1647,26400.0
2012-05-04 11:50:00,6.65,6.66,6.65,6.65,19200.0,6.1555,6.1647,6.1555,6.1555,19200.0
2012-05-04 12:00:00,6.65,6.67,6.65,6.67,31200.0,6.1555,6.174,6.1555,6.174,31200.0
2012-05-04 12:10:00,6.67,6.67,6.67,6.67,28800.0,6.174,6.174,6.174,6.174,28800.0
2012-05-04 12:20:00,6.67,6.67,6.66,6.66,4800.0,6.174,6.174,6.1647,6.1647,4800.0
2012-05-04 12:30:00,6.66,6.66,6.62,6.63,57600.0,6.1647,6.1647,6.1277,6.1369,57600.0
2012-05-04 12:40:00,6.65,6.65,6.64,6.64,7200.0,6.1555,6.1555,6.1462,6.1462,7200.0
2012-05-04 12:50:00,6.64,6.65,6.64,6.65,9600.0,6.1462,6.1555,6.1462,6.1555,9600.0
2012-05-04 13:00:00,6.65,6.65,6.65,6.65,0.0,6.1555,6.1555,6.1555,6.1555,0.0
2012-05-04 13:10:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-05-04 13:20:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 13:30:00,6.67,6.67,6.66,6.66,28800.0,6.174,6.174,6.1647,6.1647,28800.0
2012-05-04 13:40:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 13:50:00,6.67,6.68,6.67,6.67,48000.0,6.174,6.1832,6.174,6.174,48000.0
2012-05-04 14:00:00,6.67,6.67,6.66,6.66,33600.0,6.174,6.174,6.1647,6.1647,33600.0
2012-05-04 14:10:00,6.66,6.66,6.65,6.66,9600.0,6.1647,6.1647,6.1555,6.1647,9600.0
2012-05-04 14:20:00,6.66,6.66,6.66,6.66,0.0,6.1647,6.1647,6.1647,6.1647,0.0
2012-05-04 14:30:00,6.65,6.66,6.63,6.63,21600.0,6.1555,6.1647,6.1369,6.1369,21600.0
2012-05-04 14:40:00,6.63,6.64,6.63,6.64,4800.0,6.1369,6.1462,6.1369,6.1462,4800.0
2012-05-04 14:50:00,6.64,6.64,6.64,6.64,0.0,6.1462,6.1462,6.1462,6.1462,0.0
2012-05-04 15:00:00,6.67,6.67,6.67,6.67,36000.0,6.174,6.174,6.174,6.174,36000.0
2012-05-04 15:10:00,6.65,6.65,6.65,6.65,26400.0,6.1555,6.1555,6.1555,6.1555,26400.0
2012-05-04 15:20:00,6.66,6.66,6.66,6.66,2400.0,6.1647,6.1647,6.1647,6.1647,2400.0
2012-05-04 15:30:00,6.66,6.66,6.66,6.66,19200.0,6.1647,6.1647,6.1647,6.1647,19200.0
2012-05-04 15:40:00,6.66,6.68,6.66,6.68,103200.0,6.1647,6.1832,6.1647,6.1832,103200.0
2012-05-04 15:50:00,6.68,6.68,6.64,6.64,319200.0,6.1832,6.1832,6.1462,6.1462,319200.0
2012-05-07 09:30:00,6.55,6.59,6.54,6.59,163200.0,6.0629,6.0999,6.0536,6.0999,163200.0
2012-05-07 09:40:00,6.59,6.61,6.59,6.61,48000.0,6.0999,6.1184,6.0999,6.1184,48000.0
2012-05-07 09:50:00,6.58,6.59,6.58,6.59,55200.0,6.0907,6.0999,6.0907,6.0999,55200.0
2012-05-07 10:00:00,6.59,6.61,6.59,6.6,38400.0,6.0999,6.1184,6.0999,6.1092,38400.0
2012-05-07 10:10:00,6.58,6.58,6.57,6.57,14400.0,6.0907,6.0907,6.0814,6.0814,14400.0
2012-05-07 10:20:00,6.59,6.6,6.58,6.59,43200.0,6.0999,6.1092,6.0907,6.0999,43200.0
2012-05-07 10:30:00,6.56,6.56,6.54,6.54,60000.0,6.0722,6.0722,6.0536,6.0536,60000.0
2012-05-07 10:40:00,6.54,6.57,6.54,6.57,7200.0,6.0536,6.0814,6.0536,6.0814,7200.0
2012-05-07 10:50:00,6.57,6.57,6.57,6.57,60000.0,6.0814,6.0814,6.0814,6.0814,60000.0
2012-05-07 11:00:00,6.58,6.6,6.58,6.6,74400.0,6.0907,6.1092,6.0907,6.1092,74400.0
2012-05-07 11:10:00,6.6,6.61,6.59,6.59,38400.0,6.1092,6.1184,6.0999,6.0999,38400.0
2012-05-07 11:20:00,6.59,6.59,6.59,6.59,16800.0,6.0999,6.0999,6.0999,6.0999,16800.0
2012-05-07 11:30:00,6.59,6.6,6.59,6.6,38400.0,6.0999,6.1092,6.0999,6.1092,38400.0
2012-05-07 11:40:00,6.58,6.58,6.58,6.58,31200.0,6.0907,6.0907,6.0907,6.0907,31200.0
2012-05-07 11:50:00,6.58,6.58,6.58,6.58,0.0,6.0907,6.0907,6.0907,6.0907,0.0
2012-05-07 12:00:00,6.59,6.6,6.59,6.6,110400.0,6.0999,6.1092,6.0999,6.1092,110400.0
2012-05-07 12:10:00,6.6,6.6,6.59,6.6,16800.0,6.1092,6.1092,6.0999,6.1092,16800.0
2012-05-07 12:20:00,6.59,6.6,6.59,6.6,9600.0,6.0999,6.1092,6.0999,6.1092,9600.0
2012-05-07 12:30:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-05-07 12:40:00,6.63,6.63,6.62,6.63,12000.0,6.1369,6.1369,6.1277,6.1369,12000.0
2012-05-07 12:50:00,6.62,6.62,6.62,6.62,16800.0,6.1277,6.1277,6.1277,6.1277,16800.0
2012-05-07 13:00:00,6.62,6.62,6.62,6.62,14400.0,6.1277,6.1277,6.1277,6.1277,14400.0
2012-05-07 13:10:00,6.63,6.63,6.63,6.63,16800.0,6.1369,6.1369,6.1369,6.1369,16800.0
2012-05-07 13:20:00,6.65,6.65,6.62,6.62,60000.0,6.1555,6.1555,6.1277,6.1277,60000.0
2012-05-07 13:30:00,6.62,6.62,6.62,6.62,2400.0,6.1277,6.1277,6.1277,6.1277,2400.0
2012-05-07 13:40:00,6.64,6.65,6.64,6.64,12000.0,6.1462,6.1555,6.1462,6.1462,12000.0
2012-05-07 13:50:00,6.65,6.66,6.65,6.66,31200.0,6.1555,6.1647,6.1555,6.1647,31200.0
2012-05-07 14:00:00,6.65,6.65,6.65,6.65,2400.0,6.1555,6.1555,6.1555,6.1555,2400.0
2012-05-07 14:10:00,6.65,6.65,6.64,6.64,7200.0,6.1555,6.1555,6.1462,6.1462,7200.0
2012-05-07 14:20:00,6.65,6.65,6.64,6.64,112800.0,6.1555,6.1555,6.1462,6.1462,112800.0
2012-05-07 14:30:00,6.63,6.64,6.63,6.64,28800.0,6.1369,6.1462,6.1369,6.1462,28800.0
2012-05-07 14:40:00,6.63,6.64,6.63,6.64,36000.0,6.1369,6.1462,6.1369,6.1462,36000.0
2012-05-07 14:50:00,6.64,6.64,6.64,6.64,4800.0,6.1462,6.1462,6.1462,6.1462,4800.0
2012-05-07 15:00:00,6.62,6.62,6.61,6.61,28800.0,6.1277,6.1277,6.1184,6.1184,28800.0
2012-05-07 15:10:00,6.63,6.63,6.63,6.63,4800.0,6.1369,6.1369,6.1369,6.1369,4800.0
2012-05-07 15:20:00,6.62,6.63,6.62,6.62,16800.0,6.1277,6.1369,6.1277,6.1277,16800.0
2012-05-07 15:30:00,6.62,6.64,6.62,6.63,26400.0,6.1277,6.1462,6.1277,6.1369,26400.0
2012-05-07 15:40:00,6.62,6.63,6.62,6.62,33600.0,6.1277,6.1369,6.1277,6.1277,33600.0
2012-05-07 15:50:00,6.62,6.63,6.59,6.6,160800.0,6.1277,6.1369,6.0999,6.1092,160800.0
2012-05-08 09:30:00,6.5,6.52,6.47,6.47,122400.0,6.0166,6.0351,5.9888,5.9888,122400.0
2012-05-08 09:40:00,6.47,6.5,6.47,6.5,52800.0,5.9888,6.0166,5.9888,6.0166,52800.0
2012-05-08 09:50:00,6.49,6.49,6.47,6.49,74400.0,6.0074,6.0074,5.9888,6.0074,74400.0
2012-05-08 10:00:00,6.49,6.49,6.46,6.46,139200.0,6.0074,6.0074,5.9796,5.9796,139200.0
2012-05-08 10:10:00,6.44,6.45,6.44,6.45,38400.0,5.9611,5.9703,5.9611,5.9703,38400.0
2012-05-08 10:20:00,6.45,6.45,6.42,6.42,16800.0,5.9703,5.9703,5.9426,5.9426,16800.0
2012-05-08 10:30:00,6.41,6.41,6.37,6.39,62400.0,5.9333,5.9333,5.8963,5.9148,62400.0
2012-05-08 10:40:00,6.38,6.38,6.35,6.35,64800.0,5.9055,5.9055,5.8778,5.8778,64800.0
2012-05-08 10:50:00,6.36,6.37,6.36,6.37,62400.0,5.887,5.8963,5.887,5.8963,62400.0
2012-05-08 11:00:00,6.37,6.37,6.33,6.33,112800.0,5.8963,5.8963,5.8593,5.8593,112800.0
2012-05-08 11:10:00,6.32,6.33,6.32,6.33,33600.0,5.85,5.8593,5.85,5.8593,33600.0
2012-05-08 11:20:00,6.34,6.34,6.33,6.34,26400.0,5.8685,5.8685,5.8593,5.8685,26400.0
2012-05-08 11:30:00,6.33,6.35,6.33,6.35,9600.0,5.8593,5.8778,5.8593,5.8778,9600.0
2012-05-08 11:40:00,6.36,6.38,6.36,6.38,139200.0,5.887,5.9055,5.887,5.9055,139200.0
2012-05-08 11:50:00,6.39,6.41,6.39,6.4,72000.0,5.9148,5.9333,5.9148,5.9241,72000.0
2012-05-08 12:00:00,6.4,6.4,6.37,6.37,69600.0,5.9241,5.9241,5.8963,5.8963,69600.0
2012-05-08 12:10:00,6.38,6.38,6.37,6.37,4800.0,5.9055,5.9055,5.8963,5.8963,4800.0
2012-05-08 12:20:00,6.37,6.37,6.35,6.36,62400.0,5.8963,5.8963,5.8778,5.887,62400.0
2012-05-08 12:30:00,6.35,6.36,6.35,6.36,72000.0,5.8778,5.887,5.8778,5.887,72000.0
2012-05-08 12:40:00,6.36,6.36,6.34,6.35,88800.0,5.887,5.887,5.8685,5.8778,88800.0
2012-05-08 12:50:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-05-08 13:00:00,6.35,6.35,6.35,6.35,12000.0,5.8778,5.8778,5.8778,5.8778,12000.0
2012-05-08 13:10:00,6.35,6.35,6.35,6.35,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2012-05-08 13:20:00,6.38,6.39,6.38,6.39,7200.0,5.9055,5.9148,5.9055,5.9148,7200.0
2012-05-08 13:30:00,6.4,6.4,6.39,6.39,55200.0,5.9241,5.9241,5.9148,5.9148,55200.0
2012-05-08 13:40:00,6.39,6.39,6.39,6.39,31200.0,5.9148,5.9148,5.9148,5.9148,31200.0
2012-05-08 13:50:00,6.38,6.38,6.37,6.37,64800.0,5.9055,5.9055,5.8963,5.8963,64800.0
2012-05-08 14:00:00,6.39,6.39,6.39,6.39,19200.0,5.9148,5.9148,5.9148,5.9148,19200.0
2012-05-08 14:10:00,6.37,6.37,6.36,6.36,93600.0,5.8963,5.8963,5.887,5.887,93600.0
2012-05-08 14:20:00,6.37,6.38,6.37,6.38,19200.0,5.8963,5.9055,5.8963,5.9055,19200.0
2012-05-08 14:30:00,6.39,6.4,6.39,6.39,57600.0,5.9148,5.9241,5.9148,5.9148,57600.0
2012-05-08 14:40:00,6.41,6.41,6.4,6.4,74400.0,5.9333,5.9333,5.9241,5.9241,74400.0
2012-05-08 14:50:00,6.41,6.43,6.41,6.42,96000.0,5.9333,5.9518,5.9333,5.9426,96000.0
2012-05-08 15:00:00,6.41,6.44,6.41,6.42,60000.0,5.9333,5.9611,5.9333,5.9426,60000.0
2012-05-08 15:10:00,6.44,6.48,6.44,6.48,134400.0,5.9611,5.9981,5.9611,5.9981,134400.0
2012-05-08 15:20:00,6.49,6.5,6.46,6.5,199200.0,6.0074,6.0166,5.9796,6.0166,199200.0
2012-05-08 15:30:00,6.48,6.51,6.47,6.51,26400.0,5.9981,6.0259,5.9888,6.0259,26400.0
2012-05-08 15:40:00,6.49,6.5,6.48,6.48,52800.0,6.0074,6.0166,5.9981,5.9981,52800.0
2012-05-08 15:50:00,6.49,6.52,6.49,6.49,746400.0,6.0074,6.0351,6.0074,6.0074,746400.0
2012-05-09 09:30:00,6.32,6.34,6.3,6.32,960000.0,5.85,5.8685,5.8315,5.85,960000.0
2012-05-09 09:40:00,6.34,6.35,6.32,6.32,228000.0,5.8685,5.8778,5.85,5.85,228000.0
2012-05-09 09:50:00,6.32,6.34,6.29,6.33,187200.0,5.85,5.8685,5.8222,5.8593,187200.0
2012-05-09 10:00:00,6.32,6.37,6.3,6.3,256800.0,5.85,5.8963,5.8315,5.8315,256800.0
2012-05-09 10:10:00,6.3,6.32,6.25,6.27,165600.0,5.8315,5.85,5.7852,5.8037,165600.0
2012-05-09 10:20:00,6.27,6.27,6.23,6.24,194400.0,5.8037,5.8037,5.7667,5.776,194400.0
2012-05-09 10:30:00,6.24,6.29,6.24,6.28,57600.0,5.776,5.8222,5.776,5.813,57600.0
2012-05-09 10:40:00,6.3,6.33,6.3,6.31,122400.0,5.8315,5.8593,5.8315,5.8407,122400.0
2012-05-09 10:50:00,6.31,6.31,6.3,6.3,33600.0,5.8407,5.8407,5.8315,5.8315,33600.0
2012-05-09 11:00:00,6.29,6.33,6.29,6.32,21600.0,5.8222,5.8593,5.8222,5.85,21600.0
2012-05-09 11:10:00,6.34,6.4,6.34,6.38,345600.0,5.8685,5.9241,5.8685,5.9055,345600.0
2012-05-09 11:20:00,6.39,6.41,6.39,6.4,81600.0,5.9148,5.9333,5.9148,5.9241,81600.0
2012-05-09 11:30:00,6.39,6.42,6.39,6.42,60000.0,5.9148,5.9426,5.9148,5.9426,60000.0
2012-05-09 11:40:00,6.42,6.42,6.41,6.41,19200.0,5.9426,5.9426,5.9333,5.9333,19200.0
2012-05-09 11:50:00,6.4,6.42,6.4,6.41,100800.0,5.9241,5.9426,5.9241,5.9333,100800.0
2012-05-09 12:00:00,6.38,6.38,6.37,6.37,16800.0,5.9055,5.9055,5.8963,5.8963,16800.0
2012-05-09 12:10:00,6.36,6.37,6.36,6.37,26400.0,5.887,5.8963,5.887,5.8963,26400.0
2012-05-09 12:20:00,6.38,6.38,6.36,6.36,9600.0,5.9055,5.9055,5.887,5.887,9600.0
2012-05-09 12:30:00,6.35,6.35,6.34,6.34,7200.0,5.8778,5.8778,5.8685,5.8685,7200.0
2012-05-09 12:40:00,6.34,6.37,6.33,6.37,38400.0,5.8685,5.8963,5.8593,5.8963,38400.0
2012-05-09 12:50:00,6.37,6.37,6.37,6.37,28800.0,5.8963,5.8963,5.8963,5.8963,28800.0
2012-05-09 13:00:00,6.39,6.42,6.39,6.42,72000.0,5.9148,5.9426,5.9148,5.9426,72000.0
2012-05-09 13:10:00,6.4,6.4,6.4,6.4,26400.0,5.9241,5.9241,5.9241,5.9241,26400.0
2012-05-09 13:20:00,6.43,6.45,6.43,6.43,88800.0,5.9518,5.9703,5.9518,5.9518,88800.0
2012-05-09 13:30:00,6.44,6.47,6.44,6.45,105600.0,5.9611,5.9888,5.9611,5.9703,105600.0
2012-05-09 13:40:00,6.46,6.47,6.46,6.46,38400.0,5.9796,5.9888,5.9796,5.9796,38400.0
2012-05-09 13:50:00,6.47,6.47,6.47,6.47,12000.0,5.9888,5.9888,5.9888,5.9888,12000.0
2012-05-09 14:00:00,6.44,6.44,6.43,6.44,103200.0,5.9611,5.9611,5.9518,5.9611,103200.0
2012-05-09 14:10:00,6.43,6.43,6.41,6.42,76800.0,5.9518,5.9518,5.9333,5.9426,76800.0
2012-05-09 14:20:00,6.43,6.43,6.43,6.43,7200.0,5.9518,5.9518,5.9518,5.9518,7200.0
2012-05-09 14:30:00,6.43,6.43,6.43,6.43,31200.0,5.9518,5.9518,5.9518,5.9518,31200.0
2012-05-09 14:40:00,6.42,6.42,6.42,6.42,2400.0,5.9426,5.9426,5.9426,5.9426,2400.0
2012-05-09 14:50:00,6.41,6.41,6.39,6.39,28800.0,5.9333,5.9333,5.9148,5.9148,28800.0
2012-05-09 15:00:00,6.38,6.38,6.37,6.37,19200.0,5.9055,5.9055,5.8963,5.8963,19200.0
2012-05-09 15:10:00,6.36,6.38,6.35,6.37,592800.0,5.887,5.9055,5.8778,5.8963,592800.0
2012-05-09 15:20:00,6.38,6.4,6.36,6.36,528000.0,5.9055,5.9241,5.887,5.887,528000.0
2012-05-09 15:30:00,6.38,6.4,6.38,6.4,129600.0,5.9055,5.9241,5.9055,5.9241,129600.0
2012-05-09 15:40:00,6.41,6.42,6.41,6.41,136800.0,5.9333,5.9426,5.9333,5.9333,136800.0
2012-05-09 15:50:00,6.41,6.41,6.37,6.37,722400.0,5.9333,5.9333,5.8963,5.8963,722400.0
2012-05-10 09:30:00,6.44,6.47,6.43,6.47,355200.0,5.9611,5.9888,5.9518,5.9888,355200.0
2012-05-10 09:40:00,6.46,6.47,6.43,6.47,86400.0,5.9796,5.9888,5.9518,5.9888,86400.0
2012-05-10 09:50:00,6.48,6.5,6.48,6.48,79200.0,5.9981,6.0166,5.9981,5.9981,79200.0
2012-05-10 10:00:00,6.48,6.5,6.48,6.49,52800.0,5.9981,6.0166,5.9981,6.0074,52800.0
2012-05-10 10:10:00,6.49,6.5,6.46,6.47,112800.0,6.0074,6.0166,5.9796,5.9888,112800.0
2012-05-10 10:20:00,6.47,6.47,6.43,6.43,36000.0,5.9888,5.9888,5.9518,5.9518,36000.0
2012-05-10 10:30:00,6.42,6.44,6.42,6.44,69600.0,5.9426,5.9611,5.9426,5.9611,69600.0
2012-05-10 10:40:00,6.45,6.45,6.44,6.44,33600.0,5.9703,5.9703,5.9611,5.9611,33600.0
2012-05-10 10:50:00,6.4,6.4,6.39,6.4,62400.0,5.9241,5.9241,5.9148,5.9241,62400.0
2012-05-10 11:00:00,6.4,6.4,6.4,6.4,14400.0,5.9241,5.9241,5.9241,5.9241,14400.0
2012-05-10 11:10:00,6.4,6.41,6.38,6.41,79200.0,5.9241,5.9333,5.9055,5.9333,79200.0
2012-05-10 11:20:00,6.41,6.42,6.41,6.42,33600.0,5.9333,5.9426,5.9333,5.9426,33600.0
2012-05-10 11:30:00,6.44,6.47,6.44,6.47,16800.0,5.9611,5.9888,5.9611,5.9888,16800.0
2012-05-10 11:40:00,6.45,6.45,6.43,6.44,43200.0,5.9703,5.9703,5.9518,5.9611,43200.0
2012-05-10 11:50:00,6.43,6.43,6.43,6.43,24000.0,5.9518,5.9518,5.9518,5.9518,24000.0
2012-05-10 12:00:00,6.42,6.42,6.4,6.4,69600.0,5.9426,5.9426,5.9241,5.9241,69600.0
2012-05-10 12:10:00,6.42,6.45,6.42,6.45,40800.0,5.9426,5.9703,5.9426,5.9703,40800.0
2012-05-10 12:20:00,6.43,6.45,6.43,6.44,127200.0,5.9518,5.9703,5.9518,5.9611,127200.0
2012-05-10 12:30:00,6.44,6.46,6.43,6.46,93600.0,5.9611,5.9796,5.9518,5.9796,93600.0
2012-05-10 12:40:00,6.45,6.46,6.45,6.46,31200.0,5.9703,5.9796,5.9703,5.9796,31200.0
2012-05-10 12:50:00,6.47,6.47,6.47,6.47,7200.0,5.9888,5.9888,5.9888,5.9888,7200.0
2012-05-10 13:00:00,6.45,6.46,6.45,6.46,7200.0,5.9703,5.9796,5.9703,5.9796,7200.0
2012-05-10 13:10:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:20:00,6.46,6.46,6.46,6.46,0.0,5.9796,5.9796,5.9796,5.9796,0.0
2012-05-10 13:30:00,6.48,6.48,6.48,6.48,9600.0,5.9981,5.9981,5.9981,5.9981,9600.0
2012-05-10 13:40:00,6.46,6.46,6.46,6.46,24000.0,5.9796,5.9796,5.9796,5.9796,24000.0
2012-05-10 13:50:00,6.44,6.44,6.43,6.44,26400.0,5.9611,5.9611,5.9518,5.9611,26400.0
2012-05-10 14:00:00,6.44,6.44,6.44,6.44,16800.0,5.9611,5.9611,5.9611,5.9611,16800.0
2012-05-10 14:10:00,6.45,6.45,6.45,6.45,7200.0,5.9703,5.9703,5.9703,5.9703,7200.0
2012-05-10 14:20:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:30:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:40:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-10 14:50:00,6.43,6.43,6.43,6.43,12000.0,5.9518,5.9518,5.9518,5.9518,12000.0
2012-05-10 15:00:00,6.42,6.42,6.42,6.42,24000.0,5.9426,5.9426,5.9426,5.9426,24000.0
2012-05-10 15:10:00,6.42,6.43,6.42,6.43,24000.0,5.9426,5.9518,5.9426,5.9518,24000.0
2012-05-10 15:20:00,6.42,6.42,6.41,6.41,36000.0,5.9426,5.9426,5.9333,5.9333,36000.0
2012-05-10 15:30:00,6.42,6.42,6.41,6.41,19200.0,5.9426,5.9426,5.9333,5.9333,19200.0
2012-05-10 15:40:00,6.42,6.43,6.38,6.39,112800.0,5.9426,5.9518,5.9055,5.9148,112800.0
2012-05-10 15:50:00,6.4,6.4,6.35,6.39,127200.0,5.9241,5.9241,5.8778,5.9148,127200.0
2012-05-11 09:30:00,6.29,6.31,6.28,6.3,92800.0,5.8222,5.8407,5.813,5.8315,92800.0
2012-05-11 09:40:00,6.3,6.34,6.3,6.33,36800.0,5.8315,5.8685,5.8315,5.8593,36800.0
2012-05-11 09:50:00,6.34,6.35,6.32,6.34,78400.0,5.8685,5.8778,5.85,5.8685,78400.0
2012-05-11 10:00:00,6.36,6.4,6.36,6.37,108800.0,5.887,5.9241,5.887,5.8963,108800.0
2012-05-11 10:10:00,6.37,6.41,6.37,6.41,65600.0,5.8963,5.9333,5.8963,5.9333,65600.0
2012-05-11 10:20:00,6.43,6.43,6.42,6.42,42400.0,5.9518,5.9518,5.9426,5.9426,42400.0
2012-05-11 10:30:00,6.42,6.44,6.42,6.44,36800.0,5.9426,5.9611,5.9426,5.9611,36800.0
2012-05-11 10:40:00,6.46,6.46,6.44,6.45,37600.0,5.9796,5.9796,5.9611,5.9703,37600.0
2012-05-11 10:50:00,6.44,6.44,6.44,6.44,1600.0,5.9611,5.9611,5.9611,5.9611,1600.0
2012-05-11 11:00:00,6.45,6.45,6.43,6.43,27200.0,5.9703,5.9703,5.9518,5.9518,27200.0
2012-05-11 11:10:00,6.46,6.49,6.46,6.46,41600.0,5.9796,6.0074,5.9796,5.9796,41600.0
2012-05-11 11:20:00,6.47,6.48,6.47,6.48,36800.0,5.9888,5.9981,5.9888,5.9981,36800.0
2012-05-11 11:30:00,6.48,6.49,6.48,6.48,18400.0,5.9981,6.0074,5.9981,5.9981,18400.0
2012-05-11 11:40:00,6.46,6.46,6.45,6.45,16800.0,5.9796,5.9796,5.9703,5.9703,16800.0
2012-05-11 11:50:00,6.45,6.46,6.45,6.45,15200.0,5.9703,5.9796,5.9703,5.9703,15200.0
2012-05-11 12:00:00,6.46,6.46,6.45,6.45,2400.0,5.9796,5.9796,5.9703,5.9703,2400.0
2012-05-11 12:10:00,6.45,6.45,6.45,6.45,0.0,5.9703,5.9703,5.9703,5.9703,0.0
2012-05-11 12:20:00,6.44,6.45,6.44,6.45,5600.0,5.9611,5.9703,5.9611,5.9703,5600.0
2012-05-11 12:30:00,6.44,6.44,6.44,6.44,8000.0,5.9611,5.9611,5.9611,5.9611,8000.0
2012-05-11 12:40:00,6.45,6.45,6.45,6.45,8000.0,5.9703,5.9703,5.9703,5.9703,8000.0
2012-05-11 12:50:00,6.45,6.45,6.43,6.43,29600.0,5.9703,5.9703,5.9518,5.9518,29600.0
2012-05-11 13:00:00,6.43,6.43,6.43,6.43,36000.0,5.9518,5.9518,5.9518,5.9518,36000.0
2012-05-11 13:10:00,6.41,6.42,6.41,6.41,56800.0,5.9333,5.9426,5.9333,5.9333,56800.0
2012-05-11 13:20:00,6.41,6.41,6.4,6.41,6400.0,5.9333,5.9333,5.9241,5.9333,6400.0
2012-05-11 13:30:00,6.42,6.43,6.42,6.43,8000.0,5.9426,5.9518,5.9426,5.9518,8000.0
2012-05-11 13:40:00,6.4,6.4,6.39,6.39,10400.0,5.9241,5.9241,5.9148,5.9148,10400.0
2012-05-11 13:50:00,6.39,6.41,6.39,6.41,13600.0,5.9148,5.9333,5.9148,5.9333,13600.0
2012-05-11 14:00:00,6.39,6.39,6.39,6.39,24000.0,5.9148,5.9148,5.9148,5.9148,24000.0
2012-05-11 14:10:00,6.41,6.41,6.41,6.41,1600.0,5.9333,5.9333,5.9333,5.9333,1600.0
2012-05-11 14:20:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-05-11 14:30:00,6.39,6.39,6.38,6.38,4000.0,5.9148,5.9148,5.9055,5.9055,4000.0
2012-05-11 14:40:00,6.38,6.38,6.38,6.38,0.0,5.9055,5.9055,5.9055,5.9055,0.0
2012-05-11 14:50:00,6.38,6.38,6.38,6.38,23200.0,5.9055,5.9055,5.9055,5.9055,23200.0
2012-05-11 15:00:00,6.39,6.39,6.39,6.39,800.0,5.9148,5.9148,5.9148,5.9148,800.0
2012-05-11 15:10:00,6.37,6.37,6.37,6.37,13600.0,5.8963,5.8963,5.8963,5.8963,13600.0
2012-05-11 15:20:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-11 15:30:00,6.37,6.37,6.37,6.37,0.0,5.8963,5.8963,5.8963,5.8963,0.0
2012-05-11 15:40:00,6.35,6.35,6.33,6.33,38400.0,5.8778,5.8778,5.8593,5.8593,38400.0
2012-05-11 15:50:00,6.35,6.35,6.33,6.34,70400.0,5.8778,5.8778,5.8593,5.8685,70400.0
2012-05-14 09:30:00,6.2,6.23,6.17,6.17,260800.0,5.7389,5.7667,5.7112,5.7112,260800.0
2012-05-14 09:40:00,6.17,6.18,6.14,6.15,156800.0,5.7112,5.7204,5.6834,5.6926,156800.0
2012-05-14 09:50:00,6.15,6.19,6.15,6.17,73600.0,5.6926,5.7297,5.6926,5.7112,73600.0
2012-05-14 10:00:00,6.15,6.16,6.14,6.14,70400.0,5.6926,5.7019,5.6834,5.6834,70400.0
2012-05-14 10:10:00,6.14,6.15,6.12,6.14,90400.0,5.6834,5.6926,5.6649,5.6834,90400.0
2012-05-14 10:20:00,6.13,6.14,6.11,6.11,49600.0,5.6741,5.6834,5.6556,5.6556,49600.0
2012-05-14 10:30:00,6.11,6.17,6.11,6.17,28000.0,5.6556,5.7112,5.6556,5.7112,28000.0
2012-05-14 10:40:00,6.17,6.17,6.16,6.16,9600.0,5.7112,5.7112,5.7019,5.7019,9600.0
2012-05-14 10:50:00,6.18,6.2,6.18,6.19,68000.0,5.7204,5.7389,5.7204,5.7297,68000.0
2012-05-14 11:00:00,6.19,6.21,6.19,6.19,23200.0,5.7297,5.7482,5.7297,5.7297,23200.0
2012-05-14 11:10:00,6.19,6.2,6.18,6.18,22400.0,5.7297,5.7389,5.7204,5.7204,22400.0
2012-05-14 11:20:00,6.23,6.26,6.23,6.24,315200.0,5.7667,5.7945,5.7667,5.776,315200.0
2012-05-14 11:30:00,6.24,6.25,6.21,6.22,88800.0,5.776,5.7852,5.7482,5.7574,88800.0
2012-05-14 11:40:00,6.21,6.21,6.21,6.21,15200.0,5.7482,5.7482,5.7482,5.7482,15200.0
2012-05-14 11:50:00,6.21,6.21,6.2,6.21,14400.0,5.7482,5.7482,5.7389,5.7482,14400.0
2012-05-14 12:00:00,6.21,6.22,6.21,6.22,8800.0,5.7482,5.7574,5.7482,5.7574,8800.0
2012-05-14 12:10:00,6.22,6.22,6.22,6.22,10400.0,5.7574,5.7574,5.7574,5.7574,10400.0
2012-05-14 12:20:00,6.23,6.23,6.23,6.23,16000.0,5.7667,5.7667,5.7667,5.7667,16000.0
2012-05-14 12:30:00,6.23,6.23,6.22,6.23,6400.0,5.7667,5.7667,5.7574,5.7667,6400.0
2012-05-14 12:40:00,6.23,6.23,6.23,6.23,4800.0,5.7667,5.7667,5.7667,5.7667,4800.0
2012-05-14 12:50:00,6.25,6.25,6.24,6.24,37600.0,5.7852,5.7852,5.776,5.776,37600.0
2012-05-14 13:00:00,6.24,6.24,6.24,6.24,800.0,5.776,5.776,5.776,5.776,800.0
2012-05-14 13:10:00,6.23,6.23,6.21,6.21,17600.0,5.7667,5.7667,5.7482,5.7482,17600.0
2012-05-14 13:20:00,6.21,6.21,6.21,6.21,2400.0,5.7482,5.7482,5.7482,5.7482,2400.0
2012-05-14 13:30:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-14 13:40:00,6.24,6.24,6.23,6.23,8000.0,5.776,5.776,5.7667,5.7667,8000.0
2012-05-14 13:50:00,6.25,6.27,6.25,6.26,61600.0,5.7852,5.8037,5.7852,5.7945,61600.0
2012-05-14 14:00:00,6.27,6.27,6.27,6.27,183200.0,5.8037,5.8037,5.8037,5.8037,183200.0
2012-05-14 14:10:00,6.26,6.26,6.24,6.24,24800.0,5.7945,5.7945,5.776,5.776,24800.0
2012-05-14 14:20:00,6.24,6.25,6.24,6.25,7200.0,5.776,5.7852,5.776,5.7852,7200.0
2012-05-14 14:30:00,6.23,6.23,6.23,6.23,24000.0,5.7667,5.7667,5.7667,5.7667,24000.0
2012-05-14 14:40:00,6.24,6.24,6.21,6.22,18400.0,5.776,5.776,5.7482,5.7574,18400.0
2012-05-14 14:50:00,6.22,6.23,6.19,6.19,28800.0,5.7574,5.7667,5.7297,5.7297,28800.0
2012-05-14 15:00:00,6.19,6.19,6.18,6.18,6400.0,5.7297,5.7297,5.7204,5.7204,6400.0
2012-05-14 15:10:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-05-14 15:20:00,6.18,6.18,6.18,6.18,16000.0,5.7204,5.7204,5.7204,5.7204,16000.0
2012-05-14 15:30:00,6.2,6.2,6.18,6.18,17600.0,5.7389,5.7389,5.7204,5.7204,17600.0
2012-05-14 15:40:00,6.17,6.17,6.16,6.17,54400.0,5.7112,5.7112,5.7019,5.7112,54400.0
2012-05-14 15:50:00,6.17,6.18,6.15,6.16,84000.0,5.7112,5.7204,5.6926,5.7019,84000.0
2012-05-15 09:30:00,6.15,6.2,6.13,6.18,75200.0,5.6926,5.7389,5.6741,5.7204,75200.0
2012-05-15 09:40:00,6.17,6.18,6.16,6.16,3200.0,5.7112,5.7204,5.7019,5.7019,3200.0
2012-05-15 09:50:00,6.17,6.2,6.17,6.18,118400.0,5.7112,5.7389,5.7112,5.7204,118400.0
2012-05-15 10:00:00,6.21,6.21,6.16,6.19,12800.0,5.7482,5.7482,5.7019,5.7297,12800.0
2012-05-15 10:10:00,6.19,6.2,6.18,6.18,17600.0,5.7297,5.7389,5.7204,5.7204,17600.0
2012-05-15 10:20:00,6.21,6.23,6.21,6.23,27200.0,5.7482,5.7667,5.7482,5.7667,27200.0
2012-05-15 10:30:00,6.22,6.22,6.2,6.21,16000.0,5.7574,5.7574,5.7389,5.7482,16000.0
2012-05-15 10:40:00,6.21,6.21,6.18,6.18,1600.0,5.7482,5.7482,5.7204,5.7204,1600.0
2012-05-15 10:50:00,6.18,6.18,6.18,6.18,0.0,5.7204,5.7204,5.7204,5.7204,0.0
2012-05-15 11:00:00,6.19,6.19,6.16,6.17,8000.0,5.7297,5.7297,5.7019,5.7112,8000.0
2012-05-15 11:10:00,6.17,6.17,6.14,6.15,24800.0,5.7112,5.7112,5.6834,5.6926,24800.0
2012-05-15 11:20:00,6.16,6.16,6.15,6.15,25600.0,5.7019,5.7019,5.6926,5.6926,25600.0
2012-05-15 11:30:00,6.16,6.2,6.16,6.2,14400.0,5.7019,5.7389,5.7019,5.7389,14400.0
2012-05-15 11:40:00,6.19,6.24,6.19,6.23,34400.0,5.7297,5.776,5.7297,5.7667,34400.0
2012-05-15 11:50:00,6.23,6.23,6.23,6.23,6400.0,5.7667,5.7667,5.7667,5.7667,6400.0
2012-05-15 12:00:00,6.23,6.25,6.23,6.25,10400.0,5.7667,5.7852,5.7667,5.7852,10400.0
2012-05-15 12:10:00,6.25,6.25,6.24,6.24,23200.0,5.7852,5.7852,5.776,5.776,23200.0
2012-05-15 12:20:00,6.24,6.24,6.24,6.24,0.0,5.776,5.776,5.776,5.776,0.0
2012-05-15 12:30:00,6.24,6.24,6.24,6.24,800.0,5.776,5.776,5.776,5.776,800.0
2012-05-15 12:40:00,6.24,6.24,6.24,6.24,6400.0,5.776,5.776,5.776,5.776,6400.0
2012-05-15 12:50:00,6.21,6.21,6.21,6.21,4000.0,5.7482,5.7482,5.7482,5.7482,4000.0
2012-05-15 13:00:00,6.21,6.21,6.21,6.21,0.0,5.7482,5.7482,5.7482,5.7482,0.0
2012-05-15 13:10:00,6.22,6.22,6.22,6.22,800.0,5.7574,5.7574,5.7574,5.7574,800.0
2012-05-15 13:20:00,6.22,6.22,6.22,6.22,0.0,5.7574,5.7574,5.7574,5.7574,0.0
2012-05-15 13:30:00,6.2,6.2,6.2,6.2,1600.0,5.7389,5.7389,5.7389,5.7389,1600.0
2012-05-15 13:40:00,6.18,6.18,6.16,6.16,10400.0,5.7204,5.7204,5.7019,5.7019,10400.0
2012-05-15 13:50:00,6.15,6.15,6.14,6.15,24000.0,5.6926,5.6926,5.6834,5.6926,24000.0
2012-05-15 14:00:00,6.15,6.17,6.15,6.15,25600.0,5.6926,5.7112,5.6926,5.6926,25600.0
2012-05-15 14:10:00,6.16,6.18,6.16,6.18,11200.0,5.7019,5.7204,5.7019,5.7204,11200.0
2012-05-15 14:20:00,6.19,6.19,6.19,6.19,6400.0,5.7297,5.7297,5.7297,5.7297,6400.0
2012-05-15 14:30:00,6.19,6.19,6.17,6.17,32000.0,5.7297,5.7297,5.7112,5.7112,32000.0
2012-05-15 14:40:00,6.16,6.17,6.16,6.16,12800.0,5.7019,5.7112,5.7019,5.7019,12800.0
2012-05-15 14:50:00,6.15,6.15,6.14,6.14,15200.0,5.6926,5.6926,5.6834,5.6834,15200.0
2012-05-15 15:00:00,6.14,6.14,6.1,6.1,26400.0,5.6834,5.6834,5.6464,5.6464,26400.0
2012-05-15 15:10:00,6.09,6.09,6.05,6.07,117600.0,5.6371,5.6371,5.6001,5.6186,117600.0
2012-05-15 15:20:00,6.07,6.07,6.04,6.04,103200.0,5.6186,5.6186,5.5908,5.5908,103200.0
2012-05-15 15:30:00,6.05,6.09,6.05,6.07,13600.0,5.6001,5.6371,5.6001,5.6186,13600.0
2012-05-15 15:40:00,6.11,6.11,6.06,6.07,69600.0,5.6556,5.6556,5.6093,5.6186,69600.0
2012-05-15 15:50:00,6.07,6.09,6.05,6.07,65600.0,5.6186,5.6371,5.6001,5.6186,65600.0
2012-05-16 09:30:00,6.14,6.16,6.13,6.14,73600.0,5.6834,5.7019,5.6741,5.6834,73600.0
2012-05-16 09:40:00,6.12,6.17,6.12,6.17,31200.0,5.6649,5.7112,5.6649,5.7112,31200.0
2012-05-16 09:50:00,6.18,6.21,6.18,6.2,30400.0,5.7204,5.7482,5.7204,5.7389,30400.0
2012-05-16 10:00:00,6.2,6.21,6.19,6.2,33600.0,5.7389,5.7482,5.7297,5.7389,33600.0
2012-05-16 10:10:00,6.2,6.21,6.18,6.21,29600.0,5.7389,5.7482,5.7204,5.7482,29600.0
2012-05-16 10:20:00,6.22,6.22,6.21,6.21,24000.0,5.7574,5.7574,5.7482,5.7482,24000.0
2012-05-16 10:30:00,6.21,6.21,6.19,6.19,23200.0,5.7482,5.7482,5.7297,5.7297,23200.0
2012-05-16 10:40:00,6.19,6.21,6.18,6.2,32000.0,5.7297,5.7482,5.7204,5.7389,32000.0
2012-05-16 10:50:00,6.19,6.19,6.15,6.16,32800.0,5.7297,5.7297,5.6926,5.7019,32800.0
2012-05-16 11:00:00,6.16,6.17,6.1,6.12,60000.0,5.7019,5.7112,5.6464,5.6649,60000.0
2012-05-16 11:10:00,6.16,6.16,6.13,6.13,16000.0,5.7019,5.7019,5.6741,5.6741,16000.0
2012-05-16 11:20:00,6.12,6.13,6.11,6.13,16000.0,5.6649,5.6741,5.6556,5.6741,16000.0
2012-05-16 11:30:00,6.14,6.14,6.12,6.13,4000.0,5.6834,5.6834,5.6649,5.6741,4000.0
2012-05-16 11:40:00,6.11,6.11,6.11,6.11,1600.0,5.6556,5.6556,5.6556,5.6556,1600.0
2012-05-16 11:50:00,6.17,6.17,6.17,6.17,800.0,5.7112,5.7112,5.7112,5.7112,800.0
2012-05-16 12:00:00,6.15,6.15,6.14,6.14,2400.0,5.6926,5.6926,5.6834,5.6834,2400.0
2012-05-16 12:10:00,6.14,6.14,6.14,6.14,8000.0,5.6834,5.6834,5.6834,5.6834,8000.0
2012-05-16 12:20:00,6.14,6.14,6.13,6.13,2400.0,5.6834,5.6834,5.6741,5.6741,2400.0
2012-05-16 12:30:00,6.15,6.16,6.15,6.15,11200.0,5.6926,5.7019,5.6926,5.6926,11200.0
2012-05-16 12:40:00,6.15,6.15,6.13,6.15,16800.0,5.6926,5.6926,5.6741,5.6926,16800.0
2012-05-16 12:50:00,6.14,6.14,6.13,6.13,6400.0,5.6834,5.6834,5.6741,5.6741,6400.0
2012-05-16 13:00:00,6.13,6.13,6.13,6.13,1600.0,5.6741,5.6741,5.6741,5.6741,1600.0
2012-05-16 13:10:00,6.12,6.12,6.12,6.12,800.0,5.6649,5.6649,5.6649,5.6649,800.0
2012-05-16 13:20:00,6.11,6.11,6.11,6.11,5600.0,5.6556,5.6556,5.6556,5.6556,5600.0
2012-05-16 13:30:00,6.1,6.1,6.09,6.09,16800.0,5.6464,5.6464,5.6371,5.6371,16800.0
2012-05-16 13:40:00,6.09,6.1,6.08,6.1,28000.0,5.6371,5.6464,5.6279,5.6464,28000.0
2012-05-16 13:50:00,6.1,6.1,6.09,6.09,23200.0,5.6464,5.6464,5.6371,5.6371,23200.0
2012-05-16 14:00:00,6.1,6.11,6.1,6.11,4800.0,5.6464,5.6556,5.6464,5.6556,4800.0
2012-05-16 14:10:00,6.08,6.1,6.08,6.1,12800.0,5.6279,5.6464,5.6279,5.6464,12800.0
2012-05-16 14:20:00,6.11,6.11,6.08,6.09,53600.0,5.6556,5.6556,5.6279,5.6371,53600.0
2012-05-16 14:30:00,6.1,6.1,6.08,6.08,12000.0,5.6464,5.6464,5.6279,5.6279,12000.0
2012-05-16 14:40:00,6.09,6.09,6.09,6.09,5600.0,5.6371,5.6371,5.6371,5.6371,5600.0
2012-05-16 14:50:00,6.11,6.13,6.11,6.13,54400.0,5.6556,5.6741,5.6556,5.6741,54400.0
2012-05-16 15:00:00,6.1,6.11,6.1,6.11,4800.0,5.6464,5.6556,5.6464,5.6556,4800.0
2012-05-16 15:10:00,6.08,6.08,6.07,6.07,36800.0,5.6279,5.6279,5.6186,5.6186,36800.0
2012-05-16 15:20:00,6.07,6.08,6.06,6.06,9600.0,5.6186,5.6279,5.6093,5.6093,9600.0
2012-05-16 15:30:00,6.09,6.09,6.08,6.08,7200.0,5.6371,5.6371,5.6279,5.6279,7200.0
2012-05-16 15:40:00,6.08,6.08,6.07,6.07,7200.0,5.6279,5.6279,5.6186,5.6186,7200.0
2012-05-16 15:50:00,6.06,6.07,6.05,6.05,76800.0,5.6093,5.6186,5.6001,5.6001,76800.0
2012-05-17 09:30:00,6.06,6.06,6.0,6.0,98400.0,5.6093,5.6093,5.5538,5.5538,98400.0
2012-05-17 09:40:00,6.0,6.02,5.99,6.0,70400.0,5.5538,5.5723,5.5445,5.5538,70400.0
2012-05-17 09:50:00,5.99,6.0,5.98,6.0,22400.0,5.5445,5.5538,5.5353,5.5538,22400.0
2012-05-17 10:00:00,6.0,6.0,5.93,5.99,74400.0,5.5538,5.5538,5.489,5.5445,74400.0
2012-05-17 10:10:00,6.0,6.03,5.99,6.02,59200.0,5.5538,5.5816,5.5445,5.5723,59200.0
2012-05-17 10:20:00,6.01,6.02,5.99,5.99,20000.0,5.5631,5.5723,5.5445,5.5445,20000.0
2012-05-17 10:30:00,5.98,5.98,5.98,5.98,2400.0,5.5353,5.5353,5.5353,5.5353,2400.0
2012-05-17 10:40:00,6.01,6.01,5.98,5.98,16800.0,5.5631,5.5631,5.5353,5.5353,16800.0
2012-05-17 10:50:00,5.97,6.0,5.97,5.99,11200.0,5.526,5.5538,5.526,5.5445,11200.0
2012-05-17 11:00:00,6.0,6.01,5.98,6.01,14400.0,5.5538,5.5631,5.5353,5.5631,14400.0
2012-05-17 11:10:00,6.0,6.0,5.98,6.0,18400.0,5.5538,5.5538,5.5353,5.5538,18400.0
2012-05-17 11:20:00,5.99,5.99,5.98,5.98,7200.0,5.5445,5.5445,5.5353,5.5353,7200.0
2012-05-17 11:30:00,5.97,5.97,5.95,5.95,16000.0,5.526,5.526,5.5075,5.5075,16000.0
2012-05-17 11:40:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-05-17 11:50:00,5.96,5.97,5.96,5.97,18400.0,5.5168,5.526,5.5168,5.526,18400.0
2012-05-17 12:00:00,5.93,5.93,5.9,5.92,84800.0,5.489,5.489,5.4612,5.4797,84800.0
2012-05-17 12:10:00,5.92,5.92,5.9,5.92,46400.0,5.4797,5.4797,5.4612,5.4797,46400.0
2012-05-17 12:20:00,5.95,5.95,5.94,5.94,344800.0,5.5075,5.5075,5.4983,5.4983,344800.0
2012-05-17 12:30:00,5.93,5.93,5.92,5.93,52800.0,5.489,5.489,5.4797,5.489,52800.0
2012-05-17 12:40:00,5.94,5.95,5.94,5.94,40800.0,5.4983,5.5075,5.4983,5.4983,40800.0
2012-05-17 12:50:00,5.94,5.94,5.93,5.93,28000.0,5.4983,5.4983,5.489,5.489,28000.0
2012-05-17 13:00:00,5.95,5.97,5.95,5.97,28000.0,5.5075,5.526,5.5075,5.526,28000.0
2012-05-17 13:10:00,5.96,5.96,5.95,5.96,19200.0,5.5168,5.5168,5.5075,5.5168,19200.0
2012-05-17 13:20:00,5.98,5.98,5.96,5.96,30400.0,5.5353,5.5353,5.5168,5.5168,30400.0
2012-05-17 13:30:00,5.95,5.95,5.93,5.95,28800.0,5.5075,5.5075,5.489,5.5075,28800.0
2012-05-17 13:40:00,5.94,5.94,5.92,5.92,51200.0,5.4983,5.4983,5.4797,5.4797,51200.0
2012-05-17 13:50:00,5.93,5.95,5.93,5.94,24800.0,5.489,5.5075,5.489,5.4983,24800.0
2012-05-17 14:00:00,5.94,5.94,5.92,5.92,25600.0,5.4983,5.4983,5.4797,5.4797,25600.0
2012-05-17 14:10:00,5.92,5.92,5.92,5.92,800.0,5.4797,5.4797,5.4797,5.4797,800.0
2012-05-17 14:20:00,5.94,5.94,5.92,5.92,22400.0,5.4983,5.4983,5.4797,5.4797,22400.0
2012-05-17 14:30:00,5.93,5.93,5.9,5.91,73600.0,5.489,5.489,5.4612,5.4705,73600.0
2012-05-17 14:40:00,5.9,5.92,5.9,5.9,26400.0,5.4612,5.4797,5.4612,5.4612,26400.0
2012-05-17 14:50:00,5.9,5.92,5.9,5.92,44800.0,5.4612,5.4797,5.4612,5.4797,44800.0
2012-05-17 15:00:00,5.91,5.92,5.88,5.89,31200.0,5.4705,5.4797,5.4427,5.452,31200.0
2012-05-17 15:10:00,5.91,5.91,5.9,5.9,37600.0,5.4705,5.4705,5.4612,5.4612,37600.0
2012-05-17 15:20:00,5.91,5.91,5.89,5.89,125600.0,5.4705,5.4705,5.452,5.452,125600.0
2012-05-17 15:30:00,5.89,5.89,5.85,5.85,132000.0,5.452,5.452,5.415,5.415,132000.0
2012-05-17 15:40:00,5.85,5.85,5.83,5.84,96000.0,5.415,5.415,5.3964,5.4057,96000.0
2012-05-17 15:50:00,5.85,5.86,5.82,5.82,103200.0,5.415,5.4242,5.3872,5.3872,103200.0
2012-05-18 09:30:00,5.88,5.88,5.82,5.82,107200.0,5.4427,5.4427,5.3872,5.3872,107200.0
2012-05-18 09:40:00,5.83,5.84,5.81,5.84,68000.0,5.3964,5.4057,5.3779,5.4057,68000.0
2012-05-18 09:50:00,5.84,5.84,5.83,5.83,24800.0,5.4057,5.4057,5.3964,5.3964,24800.0
2012-05-18 10:00:00,5.81,5.83,5.81,5.82,63200.0,5.3779,5.3964,5.3779,5.3872,63200.0
2012-05-18 10:10:00,5.83,5.85,5.83,5.83,119200.0,5.3964,5.415,5.3964,5.3964,119200.0
2012-05-18 10:20:00,5.82,5.85,5.82,5.84,39200.0,5.3872,5.415,5.3872,5.4057,39200.0
2012-05-18 10:30:00,5.84,5.85,5.83,5.85,16000.0,5.4057,5.415,5.3964,5.415,16000.0
2012-05-18 10:40:00,5.85,5.86,5.85,5.86,12800.0,5.415,5.4242,5.415,5.4242,12800.0
2012-05-18 10:50:00,5.86,5.88,5.86,5.86,26400.0,5.4242,5.4427,5.4242,5.4242,26400.0
2012-05-18 11:00:00,5.87,5.87,5.84,5.85,21600.0,5.4335,5.4335,5.4057,5.415,21600.0
2012-05-18 11:10:00,5.84,5.84,5.84,5.84,9600.0,5.4057,5.4057,5.4057,5.4057,9600.0
2012-05-18 11:20:00,5.83,5.84,5.83,5.84,3200.0,5.3964,5.4057,5.3964,5.4057,3200.0
2012-05-18 11:30:00,5.82,5.82,5.76,5.77,48000.0,5.3872,5.3872,5.3316,5.3409,48000.0
2012-05-18 11:40:00,5.77,5.8,5.77,5.79,23200.0,5.3409,5.3687,5.3409,5.3594,23200.0
2012-05-18 11:50:00,5.75,5.75,5.74,5.75,28000.0,5.3224,5.3224,5.3131,5.3224,28000.0
2012-05-18 12:00:00,5.79,5.79,5.79,5.79,14400.0,5.3594,5.3594,5.3594,5.3594,14400.0
2012-05-18 12:10:00,5.78,5.79,5.78,5.79,1600.0,5.3502,5.3594,5.3502,5.3594,1600.0
2012-05-18 12:20:00,5.79,5.81,5.79,5.81,7200.0,5.3594,5.3779,5.3594,5.3779,7200.0
2012-05-18 12:30:00,5.81,5.81,5.81,5.81,42400.0,5.3779,5.3779,5.3779,5.3779,42400.0
2012-05-18 12:40:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-18 12:50:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-18 13:00:00,5.8,5.8,5.79,5.79,20000.0,5.3687,5.3687,5.3594,5.3594,20000.0
2012-05-18 13:10:00,5.81,5.81,5.81,5.81,800.0,5.3779,5.3779,5.3779,5.3779,800.0
2012-05-18 13:20:00,5.8,5.8,5.8,5.8,12000.0,5.3687,5.3687,5.3687,5.3687,12000.0
2012-05-18 13:30:00,5.8,5.8,5.78,5.78,12800.0,5.3687,5.3687,5.3502,5.3502,12800.0
2012-05-18 13:40:00,5.79,5.79,5.77,5.77,4000.0,5.3594,5.3594,5.3409,5.3409,4000.0
2012-05-18 13:50:00,5.76,5.76,5.76,5.76,2400.0,5.3316,5.3316,5.3316,5.3316,2400.0
2012-05-18 14:00:00,5.75,5.76,5.75,5.76,4000.0,5.3224,5.3316,5.3224,5.3316,4000.0
2012-05-18 14:10:00,5.74,5.76,5.74,5.74,35200.0,5.3131,5.3316,5.3131,5.3131,35200.0
2012-05-18 14:20:00,5.74,5.75,5.73,5.75,90400.0,5.3131,5.3224,5.3039,5.3224,90400.0
2012-05-18 14:30:00,5.75,5.75,5.73,5.74,68800.0,5.3224,5.3224,5.3039,5.3131,68800.0
2012-05-18 14:40:00,5.72,5.73,5.71,5.73,56000.0,5.2946,5.3039,5.2854,5.3039,56000.0
2012-05-18 14:50:00,5.75,5.75,5.73,5.73,16800.0,5.3224,5.3224,5.3039,5.3039,16800.0
2012-05-18 15:00:00,5.72,5.76,5.72,5.75,353600.0,5.2946,5.3316,5.2946,5.3224,353600.0
2012-05-18 15:10:00,5.78,5.78,5.76,5.77,270400.0,5.3502,5.3502,5.3316,5.3409,270400.0
2012-05-18 15:20:00,5.73,5.73,5.72,5.72,4800.0,5.3039,5.3039,5.2946,5.2946,4800.0
2012-05-18 15:30:00,5.72,5.72,5.7,5.71,18400.0,5.2946,5.2946,5.2761,5.2854,18400.0
2012-05-18 15:40:00,5.69,5.71,5.68,5.69,39200.0,5.2669,5.2854,5.2576,5.2669,39200.0
2012-05-18 15:50:00,5.68,5.72,5.67,5.71,131200.0,5.2576,5.2946,5.2483,5.2854,131200.0
2012-05-21 09:30:00,5.75,5.76,5.73,5.75,129600.0,5.3224,5.3316,5.3039,5.3224,129600.0
2012-05-21 09:40:00,5.77,5.79,5.76,5.77,56000.0,5.3409,5.3594,5.3316,5.3409,56000.0
2012-05-21 09:50:00,5.76,5.77,5.73,5.77,28000.0,5.3316,5.3409,5.3039,5.3409,28000.0
2012-05-21 10:00:00,5.78,5.79,5.76,5.79,56800.0,5.3502,5.3594,5.3316,5.3594,56800.0
2012-05-21 10:10:00,5.77,5.81,5.77,5.8,91200.0,5.3409,5.3779,5.3409,5.3687,91200.0
2012-05-21 10:20:00,5.81,5.82,5.79,5.82,29600.0,5.3779,5.3872,5.3594,5.3872,29600.0
2012-05-21 10:30:00,5.83,5.84,5.82,5.82,80800.0,5.3964,5.4057,5.3872,5.3872,80800.0
2012-05-21 10:40:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-05-21 10:50:00,5.84,5.86,5.84,5.86,9600.0,5.4057,5.4242,5.4057,5.4242,9600.0
2012-05-21 11:00:00,5.85,5.85,5.84,5.84,6400.0,5.415,5.415,5.4057,5.4057,6400.0
2012-05-21 11:10:00,5.84,5.85,5.84,5.85,5600.0,5.4057,5.415,5.4057,5.415,5600.0
2012-05-21 11:20:00,5.84,5.84,5.83,5.83,28800.0,5.4057,5.4057,5.3964,5.3964,28800.0
2012-05-21 11:30:00,5.82,5.83,5.82,5.83,4000.0,5.3872,5.3964,5.3872,5.3964,4000.0
2012-05-21 11:40:00,5.83,5.83,5.83,5.83,3200.0,5.3964,5.3964,5.3964,5.3964,3200.0
2012-05-21 11:50:00,5.84,5.84,5.84,5.84,3200.0,5.4057,5.4057,5.4057,5.4057,3200.0
2012-05-21 12:00:00,5.83,5.83,5.83,5.83,800.0,5.3964,5.3964,5.3964,5.3964,800.0
2012-05-21 12:10:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-21 12:20:00,5.86,5.86,5.86,5.86,34400.0,5.4242,5.4242,5.4242,5.4242,34400.0
2012-05-21 12:30:00,5.87,5.87,5.86,5.87,23200.0,5.4335,5.4335,5.4242,5.4335,23200.0
2012-05-21 12:40:00,5.86,5.86,5.84,5.84,23200.0,5.4242,5.4242,5.4057,5.4057,23200.0
2012-05-21 12:50:00,5.84,5.84,5.84,5.84,2400.0,5.4057,5.4057,5.4057,5.4057,2400.0
2012-05-21 13:00:00,5.84,5.84,5.84,5.84,2400.0,5.4057,5.4057,5.4057,5.4057,2400.0
2012-05-21 13:10:00,5.85,5.85,5.84,5.84,8800.0,5.415,5.415,5.4057,5.4057,8800.0
2012-05-21 13:20:00,5.85,5.85,5.84,5.85,8800.0,5.415,5.415,5.4057,5.415,8800.0
2012-05-21 13:30:00,5.85,5.85,5.84,5.84,3200.0,5.415,5.415,5.4057,5.4057,3200.0
2012-05-21 13:40:00,5.84,5.86,5.84,5.86,7200.0,5.4057,5.4242,5.4057,5.4242,7200.0
2012-05-21 13:50:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-05-21 14:00:00,5.84,5.84,5.83,5.84,18400.0,5.4057,5.4057,5.3964,5.4057,18400.0
2012-05-21 14:10:00,5.83,5.85,5.83,5.85,20000.0,5.3964,5.415,5.3964,5.415,20000.0
2012-05-21 14:20:00,5.86,5.86,5.84,5.84,8000.0,5.4242,5.4242,5.4057,5.4057,8000.0
2012-05-21 14:30:00,5.85,5.85,5.84,5.84,14400.0,5.415,5.415,5.4057,5.4057,14400.0
2012-05-21 14:40:00,5.84,5.85,5.84,5.85,9600.0,5.4057,5.415,5.4057,5.415,9600.0
2012-05-21 14:50:00,5.85,5.87,5.85,5.86,280000.0,5.415,5.4335,5.415,5.4242,280000.0
2012-05-21 15:00:00,5.86,5.87,5.86,5.87,25600.0,5.4242,5.4335,5.4242,5.4335,25600.0
2012-05-21 15:10:00,5.87,5.88,5.87,5.88,313600.0,5.4335,5.4427,5.4335,5.4427,313600.0
2012-05-21 15:20:00,5.88,5.89,5.88,5.89,79200.0,5.4427,5.452,5.4427,5.452,79200.0
2012-05-21 15:30:00,5.87,5.89,5.87,5.88,58400.0,5.4335,5.452,5.4335,5.4427,58400.0
2012-05-21 15:40:00,5.88,5.9,5.88,5.9,28800.0,5.4427,5.4612,5.4427,5.4612,28800.0
2012-05-21 15:50:00,5.89,5.91,5.89,5.9,154400.0,5.452,5.4705,5.452,5.4612,154400.0
2012-05-22 09:30:00,5.92,5.92,5.87,5.88,383200.0,5.4797,5.4797,5.4335,5.4427,383200.0
2012-05-22 09:40:00,5.88,5.91,5.88,5.9,68000.0,5.4427,5.4705,5.4427,5.4612,68000.0
2012-05-22 09:50:00,5.9,5.92,5.89,5.89,31200.0,5.4612,5.4797,5.452,5.452,31200.0
2012-05-22 10:00:00,5.91,5.96,5.9,5.96,66400.0,5.4705,5.5168,5.4612,5.5168,66400.0
2012-05-22 10:10:00,5.97,5.97,5.96,5.97,25600.0,5.526,5.526,5.5168,5.526,25600.0
2012-05-22 10:20:00,5.98,5.98,5.96,5.97,12000.0,5.5353,5.5353,5.5168,5.526,12000.0
2012-05-22 10:30:00,5.98,5.98,5.96,5.97,40000.0,5.5353,5.5353,5.5168,5.526,40000.0
2012-05-22 10:40:00,5.99,5.99,5.97,5.99,115200.0,5.5445,5.5445,5.526,5.5445,115200.0
2012-05-22 10:50:00,5.97,5.99,5.97,5.99,20800.0,5.526,5.5445,5.526,5.5445,20800.0
2012-05-22 11:00:00,6.0,6.0,5.98,5.99,60800.0,5.5538,5.5538,5.5353,5.5445,60800.0
2012-05-22 11:10:00,5.99,6.0,5.99,6.0,16000.0,5.5445,5.5538,5.5445,5.5538,16000.0
2012-05-22 11:20:00,6.0,6.0,5.99,5.99,6400.0,5.5538,5.5538,5.5445,5.5445,6400.0
2012-05-22 11:30:00,6.0,6.0,5.98,5.98,2400.0,5.5538,5.5538,5.5353,5.5353,2400.0
2012-05-22 11:40:00,5.99,5.99,5.98,5.98,8800.0,5.5445,5.5445,5.5353,5.5353,8800.0
2012-05-22 11:50:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-05-22 12:00:00,5.96,5.96,5.93,5.93,27200.0,5.5168,5.5168,5.489,5.489,27200.0
2012-05-22 12:10:00,5.91,5.95,5.91,5.95,34400.0,5.4705,5.5075,5.4705,5.5075,34400.0
2012-05-22 12:20:00,5.95,5.96,5.95,5.95,8800.0,5.5075,5.5168,5.5075,5.5075,8800.0
2012-05-22 12:30:00,5.95,5.95,5.95,5.95,4000.0,5.5075,5.5075,5.5075,5.5075,4000.0
2012-05-22 12:40:00,5.96,5.96,5.96,5.96,2400.0,5.5168,5.5168,5.5168,5.5168,2400.0
2012-05-22 12:50:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-05-22 13:00:00,5.98,5.98,5.98,5.98,800.0,5.5353,5.5353,5.5353,5.5353,800.0
2012-05-22 13:10:00,5.98,5.98,5.97,5.97,3200.0,5.5353,5.5353,5.526,5.526,3200.0
2012-05-22 13:20:00,5.97,5.97,5.97,5.97,4800.0,5.526,5.526,5.526,5.526,4800.0
2012-05-22 13:30:00,5.97,5.97,5.97,5.97,800.0,5.526,5.526,5.526,5.526,800.0
2012-05-22 13:40:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-22 13:50:00,5.95,5.96,5.95,5.96,3200.0,5.5075,5.5168,5.5075,5.5168,3200.0
2012-05-22 14:00:00,5.96,5.99,5.96,5.98,19200.0,5.5168,5.5445,5.5168,5.5353,19200.0
2012-05-22 14:10:00,5.98,5.98,5.98,5.98,0.0,5.5353,5.5353,5.5353,5.5353,0.0
2012-05-22 14:20:00,5.99,5.99,5.99,5.99,800.0,5.5445,5.5445,5.5445,5.5445,800.0
2012-05-22 14:30:00,5.97,5.97,5.95,5.96,45600.0,5.526,5.526,5.5075,5.5168,45600.0
2012-05-22 14:40:00,5.97,5.97,5.95,5.97,381600.0,5.526,5.526,5.5075,5.526,381600.0
2012-05-22 14:50:00,5.98,5.98,5.96,5.97,8000.0,5.5353,5.5353,5.5168,5.526,8000.0
2012-05-22 15:00:00,5.97,5.97,5.97,5.97,5600.0,5.526,5.526,5.526,5.526,5600.0
2012-05-22 15:10:00,5.93,5.93,5.93,5.93,6400.0,5.489,5.489,5.489,5.489,6400.0
2012-05-22 15:20:00,5.92,5.92,5.89,5.89,48000.0,5.4797,5.4797,5.452,5.452,48000.0
2012-05-22 15:30:00,5.89,5.89,5.86,5.87,128000.0,5.452,5.452,5.4242,5.4335,128000.0
2012-05-22 15:40:00,5.86,5.88,5.82,5.82,187200.0,5.4242,5.4427,5.3872,5.3872,187200.0
2012-05-22 15:50:00,5.84,5.9,5.83,5.9,72800.0,5.4057,5.4612,5.3964,5.4612,72800.0
2012-05-23 09:30:00,5.79,5.81,5.77,5.78,275200.0,5.3594,5.3779,5.3409,5.3502,275200.0
2012-05-23 09:40:00,5.78,5.79,5.76,5.77,55200.0,5.3502,5.3594,5.3316,5.3409,55200.0
2012-05-23 09:50:00,5.75,5.81,5.75,5.81,51200.0,5.3224,5.3779,5.3224,5.3779,51200.0
2012-05-23 10:00:00,5.81,5.81,5.76,5.77,88000.0,5.3779,5.3779,5.3316,5.3409,88000.0
2012-05-23 10:10:00,5.76,5.77,5.73,5.74,49600.0,5.3316,5.3409,5.3039,5.3131,49600.0
2012-05-23 10:20:00,5.74,5.74,5.69,5.71,138400.0,5.3131,5.3131,5.2669,5.2854,138400.0
2012-05-23 10:30:00,5.71,5.71,5.68,5.68,35200.0,5.2854,5.2854,5.2576,5.2576,35200.0
2012-05-23 10:40:00,5.67,5.69,5.65,5.65,93600.0,5.2483,5.2669,5.2298,5.2298,93600.0
2012-05-23 10:50:00,5.66,5.68,5.66,5.67,46400.0,5.2391,5.2576,5.2391,5.2483,46400.0
2012-05-23 11:00:00,5.66,5.69,5.66,5.69,51200.0,5.2391,5.2669,5.2391,5.2669,51200.0
2012-05-23 11:10:00,5.68,5.71,5.68,5.7,34400.0,5.2576,5.2854,5.2576,5.2761,34400.0
2012-05-23 11:20:00,5.69,5.69,5.68,5.68,11200.0,5.2669,5.2669,5.2576,5.2576,11200.0
2012-05-23 11:30:00,5.68,5.68,5.65,5.67,20000.0,5.2576,5.2576,5.2298,5.2483,20000.0
2012-05-23 11:40:00,5.67,5.68,5.66,5.66,28000.0,5.2483,5.2576,5.2391,5.2391,28000.0
2012-05-23 11:50:00,5.67,5.67,5.67,5.67,8800.0,5.2483,5.2483,5.2483,5.2483,8800.0
2012-05-23 12:00:00,5.66,5.66,5.63,5.63,54400.0,5.2391,5.2391,5.2113,5.2113,54400.0
2012-05-23 12:10:00,5.65,5.67,5.65,5.67,7200.0,5.2298,5.2483,5.2298,5.2483,7200.0
2012-05-23 12:20:00,5.66,5.66,5.63,5.63,34400.0,5.2391,5.2391,5.2113,5.2113,34400.0
2012-05-23 12:30:00,5.64,5.65,5.64,5.65,13600.0,5.2206,5.2298,5.2206,5.2298,13600.0
2012-05-23 12:40:00,5.66,5.67,5.66,5.67,7200.0,5.2391,5.2483,5.2391,5.2483,7200.0
2012-05-23 12:50:00,5.68,5.68,5.66,5.66,4000.0,5.2576,5.2576,5.2391,5.2391,4000.0
2012-05-23 13:00:00,5.66,5.66,5.66,5.66,0.0,5.2391,5.2391,5.2391,5.2391,0.0
2012-05-23 13:10:00,5.67,5.69,5.67,5.68,37600.0,5.2483,5.2669,5.2483,5.2576,37600.0
2012-05-23 13:20:00,5.7,5.7,5.69,5.7,54400.0,5.2761,5.2761,5.2669,5.2761,54400.0
2012-05-23 13:30:00,5.72,5.72,5.7,5.72,16000.0,5.2946,5.2946,5.2761,5.2946,16000.0
2012-05-23 13:40:00,5.72,5.74,5.71,5.74,72800.0,5.2946,5.3131,5.2854,5.3131,72800.0
2012-05-23 13:50:00,5.73,5.73,5.71,5.73,17600.0,5.3039,5.3039,5.2854,5.3039,17600.0
2012-05-23 14:00:00,5.72,5.72,5.71,5.71,11200.0,5.2946,5.2946,5.2854,5.2854,11200.0
2012-05-23 14:10:00,5.72,5.72,5.68,5.68,16000.0,5.2946,5.2946,5.2576,5.2576,16000.0
2012-05-23 14:20:00,5.67,5.67,5.67,5.67,4800.0,5.2483,5.2483,5.2483,5.2483,4800.0
2012-05-23 14:30:00,5.66,5.71,5.66,5.71,4000.0,5.2391,5.2854,5.2391,5.2854,4000.0
2012-05-23 14:40:00,5.7,5.75,5.7,5.74,44800.0,5.2761,5.3224,5.2761,5.3131,44800.0
2012-05-23 14:50:00,5.74,5.77,5.74,5.77,54400.0,5.3131,5.3409,5.3131,5.3409,54400.0
2012-05-23 15:00:00,5.77,5.79,5.76,5.79,92800.0,5.3409,5.3594,5.3316,5.3594,92800.0
2012-05-23 15:10:00,5.79,5.8,5.78,5.78,5600.0,5.3594,5.3687,5.3502,5.3502,5600.0
2012-05-23 15:20:00,5.8,5.82,5.8,5.81,24000.0,5.3687,5.3872,5.3687,5.3779,24000.0
2012-05-23 15:30:00,5.82,5.88,5.82,5.88,67200.0,5.3872,5.4427,5.3872,5.4427,67200.0
2012-05-23 15:40:00,5.87,5.9,5.87,5.89,108000.0,5.4335,5.4612,5.4335,5.452,108000.0
2012-05-23 15:50:00,5.89,5.89,5.85,5.89,132000.0,5.452,5.452,5.415,5.452,132000.0
2012-05-24 09:30:00,5.93,5.93,5.86,5.86,139200.0,5.489,5.489,5.4242,5.4242,139200.0
2012-05-24 09:40:00,5.88,5.9,5.86,5.87,109600.0,5.4427,5.4612,5.4242,5.4335,109600.0
2012-05-24 09:50:00,5.87,5.87,5.84,5.86,40000.0,5.4335,5.4335,5.4057,5.4242,40000.0
2012-05-24 10:00:00,5.87,5.89,5.87,5.89,6400.0,5.4335,5.452,5.4335,5.452,6400.0
2012-05-24 10:10:00,5.88,5.88,5.87,5.88,8800.0,5.4427,5.4427,5.4335,5.4427,8800.0
2012-05-24 10:20:00,5.89,5.91,5.89,5.91,22400.0,5.452,5.4705,5.452,5.4705,22400.0
2012-05-24 10:30:00,5.9,5.94,5.9,5.94,218400.0,5.4612,5.4983,5.4612,5.4983,218400.0
2012-05-24 10:40:00,5.94,5.95,5.92,5.93,14400.0,5.4983,5.5075,5.4797,5.489,14400.0
2012-05-24 10:50:00,5.92,5.92,5.91,5.92,98400.0,5.4797,5.4797,5.4705,5.4797,98400.0
2012-05-24 11:00:00,5.92,5.92,5.92,5.92,8000.0,5.4797,5.4797,5.4797,5.4797,8000.0
2012-05-24 11:10:00,5.94,5.94,5.94,5.94,1600.0,5.4983,5.4983,5.4983,5.4983,1600.0
2012-05-24 11:20:00,5.95,5.95,5.94,5.94,12800.0,5.5075,5.5075,5.4983,5.4983,12800.0
2012-05-24 11:30:00,5.9,5.9,5.89,5.9,56000.0,5.4612,5.4612,5.452,5.4612,56000.0
2012-05-24 11:40:00,5.89,5.89,5.89,5.89,1600.0,5.452,5.452,5.452,5.452,1600.0
2012-05-24 11:50:00,5.89,5.9,5.89,5.89,17600.0,5.452,5.4612,5.452,5.452,17600.0
2012-05-24 12:00:00,5.87,5.87,5.84,5.84,23200.0,5.4335,5.4335,5.4057,5.4057,23200.0
2012-05-24 12:10:00,5.86,5.86,5.83,5.84,34400.0,5.4242,5.4242,5.3964,5.4057,34400.0
2012-05-24 12:20:00,5.84,5.85,5.84,5.84,5600.0,5.4057,5.415,5.4057,5.4057,5600.0
2012-05-24 12:30:00,5.85,5.85,5.85,5.85,800.0,5.415,5.415,5.415,5.415,800.0
2012-05-24 12:40:00,5.87,5.87,5.87,5.87,14400.0,5.4335,5.4335,5.4335,5.4335,14400.0
2012-05-24 12:50:00,5.87,5.87,5.87,5.87,0.0,5.4335,5.4335,5.4335,5.4335,0.0
2012-05-24 13:00:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-05-24 13:10:00,5.88,5.88,5.88,5.88,1600.0,5.4427,5.4427,5.4427,5.4427,1600.0
2012-05-24 13:20:00,5.86,5.86,5.85,5.85,2400.0,5.4242,5.4242,5.415,5.415,2400.0
2012-05-24 13:30:00,5.84,5.84,5.84,5.84,2400.0,5.4057,5.4057,5.4057,5.4057,2400.0
2012-05-24 13:40:00,5.84,5.84,5.83,5.83,17600.0,5.4057,5.4057,5.3964,5.3964,17600.0
2012-05-24 13:50:00,5.83,5.83,5.81,5.81,10400.0,5.3964,5.3964,5.3779,5.3779,10400.0
2012-05-24 14:00:00,5.8,5.81,5.8,5.81,11200.0,5.3687,5.3779,5.3687,5.3779,11200.0
2012-05-24 14:10:00,5.8,5.81,5.8,5.81,2400.0,5.3687,5.3779,5.3687,5.3779,2400.0
2012-05-24 14:20:00,5.83,5.83,5.83,5.83,5600.0,5.3964,5.3964,5.3964,5.3964,5600.0
2012-05-24 14:30:00,5.83,5.86,5.83,5.86,8000.0,5.3964,5.4242,5.3964,5.4242,8000.0
2012-05-24 14:40:00,5.82,5.83,5.81,5.83,26400.0,5.3872,5.3964,5.3779,5.3964,26400.0
2012-05-24 14:50:00,5.83,5.83,5.83,5.83,0.0,5.3964,5.3964,5.3964,5.3964,0.0
2012-05-24 15:00:00,5.85,5.85,5.85,5.85,800.0,5.415,5.415,5.415,5.415,800.0
2012-05-24 15:10:00,5.83,5.83,5.83,5.83,2400.0,5.3964,5.3964,5.3964,5.3964,2400.0
2012-05-24 15:20:00,5.84,5.91,5.84,5.89,92000.0,5.4057,5.4705,5.4057,5.452,92000.0
2012-05-24 15:30:00,5.93,5.93,5.89,5.89,112000.0,5.489,5.489,5.452,5.452,112000.0
2012-05-24 15:40:00,5.91,5.91,5.89,5.91,11200.0,5.4705,5.4705,5.452,5.4705,11200.0
2012-05-24 15:50:00,5.91,5.95,5.91,5.95,148800.0,5.4705,5.5075,5.4705,5.5075,148800.0
2012-05-25 09:30:00,5.92,5.93,5.9,5.93,75200.0,5.4797,5.489,5.4612,5.489,75200.0
2012-05-25 09:40:00,5.92,5.92,5.9,5.9,19200.0,5.4797,5.4797,5.4612,5.4612,19200.0
2012-05-25 09:50:00,5.9,5.94,5.9,5.94,16000.0,5.4612,5.4983,5.4612,5.4983,16000.0
2012-05-25 10:00:00,5.93,5.93,5.9,5.9,2400.0,5.489,5.489,5.4612,5.4612,2400.0
2012-05-25 10:10:00,5.89,5.91,5.89,5.91,14400.0,5.452,5.4705,5.452,5.4705,14400.0
2012-05-25 10:20:00,5.91,5.92,5.9,5.92,25600.0,5.4705,5.4797,5.4612,5.4797,25600.0
2012-05-25 10:30:00,5.95,5.95,5.94,5.94,2400.0,5.5075,5.5075,5.4983,5.4983,2400.0
2012-05-25 10:40:00,5.91,5.91,5.9,5.9,19200.0,5.4705,5.4705,5.4612,5.4612,19200.0
2012-05-25 10:50:00,5.9,5.9,5.9,5.9,10400.0,5.4612,5.4612,5.4612,5.4612,10400.0
2012-05-25 11:00:00,5.92,5.93,5.92,5.93,7200.0,5.4797,5.489,5.4797,5.489,7200.0
2012-05-25 11:10:00,5.93,5.93,5.93,5.93,0.0,5.489,5.489,5.489,5.489,0.0
2012-05-25 11:20:00,5.92,5.93,5.92,5.93,12000.0,5.4797,5.489,5.4797,5.489,12000.0
2012-05-25 11:30:00,5.92,5.92,5.9,5.9,7200.0,5.4797,5.4797,5.4612,5.4612,7200.0
2012-05-25 11:40:00,5.9,5.9,5.9,5.9,8800.0,5.4612,5.4612,5.4612,5.4612,8800.0
2012-05-25 11:50:00,5.92,5.92,5.91,5.91,1600.0,5.4797,5.4797,5.4705,5.4705,1600.0
2012-05-25 12:00:00,5.89,5.89,5.89,5.89,3200.0,5.452,5.452,5.452,5.452,3200.0
2012-05-25 12:10:00,5.89,5.89,5.89,5.89,8800.0,5.452,5.452,5.452,5.452,8800.0
2012-05-25 12:20:00,5.88,5.88,5.87,5.87,34400.0,5.4427,5.4427,5.4335,5.4335,34400.0
2012-05-25 12:30:00,5.87,5.88,5.87,5.88,6400.0,5.4335,5.4427,5.4335,5.4427,6400.0
2012-05-25 12:40:00,5.88,5.88,5.88,5.88,0.0,5.4427,5.4427,5.4427,5.4427,0.0
2012-05-25 12:50:00,5.89,5.89,5.89,5.89,5600.0,5.452,5.452,5.452,5.452,5600.0
2012-05-25 13:00:00,5.88,5.88,5.88,5.88,11200.0,5.4427,5.4427,5.4427,5.4427,11200.0
2012-05-25 13:10:00,5.88,5.89,5.88,5.89,23200.0,5.4427,5.452,5.4427,5.452,23200.0
2012-05-25 13:20:00,5.89,5.89,5.89,5.89,55200.0,5.452,5.452,5.452,5.452,55200.0
2012-05-25 13:30:00,5.89,5.89,5.89,5.89,8800.0,5.452,5.452,5.452,5.452,8800.0
2012-05-25 13:40:00,5.89,5.89,5.89,5.89,3200.0,5.452,5.452,5.452,5.452,3200.0
2012-05-25 13:50:00,5.88,5.88,5.88,5.88,6400.0,5.4427,5.4427,5.4427,5.4427,6400.0
2012-05-25 14:00:00,5.88,5.88,5.88,5.88,800.0,5.4427,5.4427,5.4427,5.4427,800.0
2012-05-25 14:10:00,5.87,5.87,5.86,5.86,11200.0,5.4335,5.4335,5.4242,5.4242,11200.0
2012-05-25 14:20:00,5.85,5.85,5.84,5.84,40800.0,5.415,5.415,5.4057,5.4057,40800.0
2012-05-25 14:30:00,5.86,5.86,5.84,5.85,38400.0,5.4242,5.4242,5.4057,5.415,38400.0
2012-05-25 14:40:00,5.83,5.84,5.82,5.82,52000.0,5.3964,5.4057,5.3872,5.3872,52000.0
2012-05-25 14:50:00,5.83,5.84,5.82,5.83,25600.0,5.3964,5.4057,5.3872,5.3964,25600.0
2012-05-25 15:00:00,5.84,5.85,5.83,5.85,23200.0,5.4057,5.415,5.3964,5.415,23200.0
2012-05-25 15:10:00,5.84,5.84,5.82,5.82,28800.0,5.4057,5.4057,5.3872,5.3872,28800.0
2012-05-25 15:20:00,5.81,5.81,5.79,5.81,68800.0,5.3779,5.3779,5.3594,5.3779,68800.0
2012-05-25 15:30:00,5.81,5.83,5.81,5.83,69600.0,5.3779,5.3964,5.3779,5.3964,69600.0
2012-05-25 15:40:00,5.83,5.84,5.83,5.84,16800.0,5.3964,5.4057,5.3964,5.4057,16800.0
2012-05-25 15:50:00,5.83,5.84,5.82,5.83,54400.0,5.3964,5.4057,5.3872,5.3964,54400.0
2012-05-29 09:30:00,5.97,5.98,5.95,5.97,335200.0,5.526,5.5353,5.5075,5.526,335200.0
2012-05-29 09:40:00,5.98,6.01,5.98,5.98,234400.0,5.5353,5.5631,5.5353,5.5353,234400.0
2012-05-29 09:50:00,5.99,6.0,5.99,6.0,28000.0,5.5445,5.5538,5.5445,5.5538,28000.0
2012-05-29 10:00:00,5.99,6.02,5.97,6.0,52000.0,5.5445,5.5723,5.526,5.5538,52000.0
2012-05-29 10:10:00,6.0,6.04,6.0,6.04,97600.0,5.5538,5.5908,5.5538,5.5908,97600.0
2012-05-29 10:20:00,6.04,6.04,6.03,6.04,13600.0,5.5908,5.5908,5.5816,5.5908,13600.0
2012-05-29 10:30:00,6.05,6.06,6.05,6.05,48800.0,5.6001,5.6093,5.6001,5.6001,48800.0
2012-05-29 10:40:00,6.04,6.05,6.04,6.05,12800.0,5.5908,5.6001,5.5908,5.6001,12800.0
2012-05-29 10:50:00,6.05,6.05,6.05,6.05,120000.0,5.6001,5.6001,5.6001,5.6001,120000.0
2012-05-29 11:00:00,6.05,6.05,6.04,6.05,128000.0,5.6001,5.6001,5.5908,5.6001,128000.0
2012-05-29 11:10:00,6.04,6.05,6.03,6.04,39200.0,5.5908,5.6001,5.5816,5.5908,39200.0
2012-05-29 11:20:00,6.03,6.03,6.02,6.03,26400.0,5.5816,5.5816,5.5723,5.5816,26400.0
2012-05-29 11:30:00,6.04,6.04,5.99,5.99,132800.0,5.5908,5.5908,5.5445,5.5445,132800.0
2012-05-29 11:40:00,5.99,6.0,5.96,5.96,30400.0,5.5445,5.5538,5.5168,5.5168,30400.0
2012-05-29 11:50:00,5.97,5.98,5.97,5.98,7200.0,5.526,5.5353,5.526,5.5353,7200.0
2012-05-29 12:00:00,5.95,5.95,5.95,5.95,33600.0,5.5075,5.5075,5.5075,5.5075,33600.0
2012-05-29 12:10:00,5.95,5.95,5.93,5.93,89600.0,5.5075,5.5075,5.489,5.489,89600.0
2012-05-29 12:20:00,5.95,5.95,5.95,5.95,800.0,5.5075,5.5075,5.5075,5.5075,800.0
2012-05-29 12:30:00,5.95,5.95,5.94,5.95,8000.0,5.5075,5.5075,5.4983,5.5075,8000.0
2012-05-29 12:40:00,5.95,5.96,5.95,5.96,24800.0,5.5075,5.5168,5.5075,5.5168,24800.0
2012-05-29 12:50:00,5.96,5.96,5.96,5.96,22400.0,5.5168,5.5168,5.5168,5.5168,22400.0
2012-05-29 13:00:00,5.95,5.95,5.94,5.94,12800.0,5.5075,5.5075,5.4983,5.4983,12800.0
2012-05-29 13:10:00,5.95,5.96,5.95,5.96,4800.0,5.5075,5.5168,5.5075,5.5168,4800.0
2012-05-29 13:20:00,5.94,5.94,5.94,5.94,800.0,5.4983,5.4983,5.4983,5.4983,800.0
2012-05-29 13:30:00,5.92,5.94,5.92,5.94,9600.0,5.4797,5.4983,5.4797,5.4983,9600.0
2012-05-29 13:40:00,5.94,5.96,5.94,5.96,4000.0,5.4983,5.5168,5.4983,5.5168,4000.0
2012-05-29 13:50:00,5.95,5.95,5.94,5.94,4000.0,5.5075,5.5075,5.4983,5.4983,4000.0
2012-05-29 14:00:00,5.95,5.95,5.95,5.95,2400.0,5.5075,5.5075,5.5075,5.5075,2400.0
2012-05-29 14:10:00,5.95,5.96,5.95,5.96,12800.0,5.5075,5.5168,5.5075,5.5168,12800.0
2012-05-29 14:20:00,5.95,5.95,5.94,5.94,2400.0,5.5075,5.5075,5.4983,5.4983,2400.0
2012-05-29 14:30:00,5.95,5.96,5.94,5.94,6400.0,5.5075,5.5168,5.4983,5.4983,6400.0
2012-05-29 14:40:00,5.95,5.95,5.95,5.95,1600.0,5.5075,5.5075,5.5075,5.5075,1600.0
2012-05-29 14:50:00,5.96,5.97,5.96,5.97,18400.0,5.5168,5.526,5.5168,5.526,18400.0
2012-05-29 15:00:00,5.97,5.98,5.97,5.98,7200.0,5.526,5.5353,5.526,5.5353,7200.0
2012-05-29 15:10:00,5.99,5.99,5.98,5.98,6400.0,5.5445,5.5445,5.5353,5.5353,6400.0
2012-05-29 15:20:00,5.99,5.99,5.98,5.98,11200.0,5.5445,5.5445,5.5353,5.5353,11200.0
2012-05-29 15:30:00,5.98,6.0,5.98,5.99,11200.0,5.5353,5.5538,5.5353,5.5445,11200.0
2012-05-29 15:40:00,6.0,6.04,6.0,6.04,45600.0,5.5538,5.5908,5.5538,5.5908,45600.0
2012-05-29 15:50:00,6.03,6.03,6.01,6.02,107200.0,5.5816,5.5816,5.5631,5.5723,107200.0
2012-05-30 09:30:00,5.86,5.87,5.83,5.83,88000.0,5.4242,5.4335,5.3964,5.3964,88000.0
2012-05-30 09:40:00,5.83,5.83,5.81,5.83,132800.0,5.3964,5.3964,5.3779,5.3964,132800.0
2012-05-30 09:50:00,5.82,5.85,5.82,5.83,37600.0,5.3872,5.415,5.3872,5.3964,37600.0
2012-05-30 10:00:00,5.81,5.82,5.8,5.82,36800.0,5.3779,5.3872,5.3687,5.3872,36800.0
2012-05-30 10:10:00,5.83,5.83,5.81,5.81,24000.0,5.3964,5.3964,5.3779,5.3779,24000.0
2012-05-30 10:20:00,5.81,5.84,5.81,5.84,99200.0,5.3779,5.4057,5.3779,5.4057,99200.0
2012-05-30 10:30:00,5.83,5.84,5.8,5.8,111200.0,5.3964,5.4057,5.3687,5.3687,111200.0
2012-05-30 10:40:00,5.79,5.8,5.79,5.79,12000.0,5.3594,5.3687,5.3594,5.3594,12000.0
2012-05-30 10:50:00,5.8,5.8,5.79,5.79,11200.0,5.3687,5.3687,5.3594,5.3594,11200.0
2012-05-30 11:00:00,5.78,5.82,5.78,5.82,26400.0,5.3502,5.3872,5.3502,5.3872,26400.0
2012-05-30 11:10:00,5.83,5.83,5.82,5.82,14400.0,5.3964,5.3964,5.3872,5.3872,14400.0
2012-05-30 11:20:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-30 11:30:00,5.8,5.81,5.8,5.81,4000.0,5.3687,5.3779,5.3687,5.3779,4000.0
2012-05-30 11:40:00,5.82,5.82,5.81,5.81,32000.0,5.3872,5.3872,5.3779,5.3779,32000.0
2012-05-30 11:50:00,5.79,5.79,5.79,5.79,2400.0,5.3594,5.3594,5.3594,5.3594,2400.0
2012-05-30 12:00:00,5.8,5.8,5.78,5.8,12000.0,5.3687,5.3687,5.3502,5.3687,12000.0
2012-05-30 12:10:00,5.8,5.8,5.79,5.79,17600.0,5.3687,5.3687,5.3594,5.3594,17600.0
2012-05-30 12:20:00,5.78,5.78,5.77,5.77,67200.0,5.3502,5.3502,5.3409,5.3409,67200.0
2012-05-30 12:30:00,5.77,5.77,5.77,5.77,800.0,5.3409,5.3409,5.3409,5.3409,800.0
2012-05-30 12:40:00,5.78,5.8,5.78,5.8,16000.0,5.3502,5.3687,5.3502,5.3687,16000.0
2012-05-30 12:50:00,5.79,5.81,5.79,5.79,74400.0,5.3594,5.3779,5.3594,5.3594,74400.0
2012-05-30 13:00:00,5.79,5.79,5.79,5.79,9600.0,5.3594,5.3594,5.3594,5.3594,9600.0
2012-05-30 13:10:00,5.78,5.78,5.78,5.78,3200.0,5.3502,5.3502,5.3502,5.3502,3200.0
2012-05-30 13:20:00,5.79,5.79,5.79,5.79,92000.0,5.3594,5.3594,5.3594,5.3594,92000.0
2012-05-30 13:30:00,5.82,5.83,5.81,5.81,8800.0,5.3872,5.3964,5.3779,5.3779,8800.0
2012-05-30 13:40:00,5.82,5.83,5.81,5.83,10400.0,5.3872,5.3964,5.3779,5.3964,10400.0
2012-05-30 13:50:00,5.82,5.83,5.82,5.82,16800.0,5.3872,5.3964,5.3872,5.3872,16800.0
2012-05-30 14:00:00,5.83,5.84,5.82,5.82,12800.0,5.3964,5.4057,5.3872,5.3872,12800.0
2012-05-30 14:10:00,5.82,5.82,5.82,5.82,9600.0,5.3872,5.3872,5.3872,5.3872,9600.0
2012-05-30 14:20:00,5.82,5.82,5.8,5.8,4800.0,5.3872,5.3872,5.3687,5.3687,4800.0
2012-05-30 14:30:00,5.81,5.81,5.8,5.8,38400.0,5.3779,5.3779,5.3687,5.3687,38400.0
2012-05-30 14:40:00,5.81,5.81,5.81,5.81,11200.0,5.3779,5.3779,5.3779,5.3779,11200.0
2012-05-30 14:50:00,5.8,5.8,5.8,5.8,12800.0,5.3687,5.3687,5.3687,5.3687,12800.0
2012-05-30 15:00:00,5.81,5.81,5.79,5.79,9600.0,5.3779,5.3779,5.3594,5.3594,9600.0
2012-05-30 15:10:00,5.79,5.79,5.75,5.78,76800.0,5.3594,5.3594,5.3224,5.3502,76800.0
2012-05-30 15:20:00,5.78,5.81,5.77,5.81,50400.0,5.3502,5.3779,5.3409,5.3779,50400.0
2012-05-30 15:30:00,5.82,5.82,5.8,5.81,20000.0,5.3872,5.3872,5.3687,5.3779,20000.0
2012-05-30 15:40:00,5.8,5.81,5.79,5.8,16000.0,5.3687,5.3779,5.3594,5.3687,16000.0
2012-05-30 15:50:00,5.81,5.81,5.79,5.79,68800.0,5.3779,5.3779,5.3594,5.3594,68800.0
2012-05-31 09:30:00,5.8,5.82,5.78,5.78,373600.0,5.3687,5.3872,5.3502,5.3502,373600.0
2012-05-31 09:40:00,5.78,5.79,5.73,5.73,314400.0,5.3502,5.3594,5.3039,5.3039,314400.0
2012-05-31 09:50:00,5.73,5.74,5.71,5.73,132000.0,5.3039,5.3131,5.2854,5.3039,132000.0
2012-05-31 10:00:00,5.73,5.74,5.71,5.71,156800.0,5.3039,5.3131,5.2854,5.2854,156800.0
2012-05-31 10:10:00,5.7,5.73,5.69,5.72,80800.0,5.2761,5.3039,5.2669,5.2946,80800.0
2012-05-31 10:20:00,5.72,5.72,5.7,5.72,29600.0,5.2946,5.2946,5.2761,5.2946,29600.0
2012-05-31 10:30:00,5.71,5.73,5.71,5.71,8800.0,5.2854,5.3039,5.2854,5.2854,8800.0
2012-05-31 10:40:00,5.71,5.71,5.67,5.67,28000.0,5.2854,5.2854,5.2483,5.2483,28000.0
2012-05-31 10:50:00,5.68,5.69,5.66,5.68,103200.0,5.2576,5.2669,5.2391,5.2576,103200.0
2012-05-31 11:00:00,5.67,5.67,5.65,5.65,29600.0,5.2483,5.2483,5.2298,5.2298,29600.0
2012-05-31 11:10:00,5.67,5.67,5.66,5.66,11200.0,5.2483,5.2483,5.2391,5.2391,11200.0
2012-05-31 11:20:00,5.67,5.69,5.67,5.68,16000.0,5.2483,5.2669,5.2483,5.2576,16000.0
2012-05-31 11:30:00,5.7,5.74,5.7,5.74,43200.0,5.2761,5.3131,5.2761,5.3131,43200.0
2012-05-31 11:40:00,5.73,5.73,5.72,5.73,16000.0,5.3039,5.3039,5.2946,5.3039,16000.0
2012-05-31 11:50:00,5.71,5.71,5.7,5.7,9600.0,5.2854,5.2854,5.2761,5.2761,9600.0
2012-05-31 12:00:00,5.7,5.7,5.7,5.7,0.0,5.2761,5.2761,5.2761,5.2761,0.0
2012-05-31 12:10:00,5.75,5.76,5.75,5.76,31200.0,5.3224,5.3316,5.3224,5.3316,31200.0
2012-05-31 12:20:00,5.78,5.82,5.78,5.82,10400.0,5.3502,5.3872,5.3502,5.3872,10400.0
2012-05-31 12:30:00,5.81,5.81,5.78,5.78,34400.0,5.3779,5.3779,5.3502,5.3502,34400.0
2012-05-31 12:40:00,5.78,5.78,5.78,5.78,0.0,5.3502,5.3502,5.3502,5.3502,0.0
2012-05-31 12:50:00,5.81,5.81,5.79,5.79,70400.0,5.3779,5.3779,5.3594,5.3594,70400.0
2012-05-31 13:00:00,5.79,5.84,5.79,5.83,44000.0,5.3594,5.4057,5.3594,5.3964,44000.0
2012-05-31 13:10:00,5.83,5.84,5.83,5.84,14400.0,5.3964,5.4057,5.3964,5.4057,14400.0
2012-05-31 13:20:00,5.84,5.84,5.8,5.8,13600.0,5.4057,5.4057,5.3687,5.3687,13600.0
2012-05-31 13:30:00,5.78,5.78,5.77,5.77,24000.0,5.3502,5.3502,5.3409,5.3409,24000.0
2012-05-31 13:40:00,5.77,5.78,5.77,5.78,12000.0,5.3409,5.3502,5.3409,5.3502,12000.0
2012-05-31 13:50:00,5.75,5.76,5.75,5.76,4000.0,5.3224,5.3316,5.3224,5.3316,4000.0
2012-05-31 14:00:00,5.79,5.79,5.79,5.79,4000.0,5.3594,5.3594,5.3594,5.3594,4000.0
2012-05-31 14:10:00,5.81,5.81,5.8,5.8,9600.0,5.3779,5.3779,5.3687,5.3687,9600.0
2012-05-31 14:20:00,5.8,5.8,5.8,5.8,0.0,5.3687,5.3687,5.3687,5.3687,0.0
2012-05-31 14:30:00,5.8,5.81,5.8,5.81,2400.0,5.3687,5.3779,5.3687,5.3779,2400.0
2012-05-31 14:40:00,5.81,5.81,5.8,5.8,1600.0,5.3779,5.3779,5.3687,5.3687,1600.0
2012-05-31 14:50:00,5.79,5.81,5.79,5.81,13600.0,5.3594,5.3779,5.3594,5.3779,13600.0
2012-05-31 15:00:00,5.81,5.81,5.81,5.81,0.0,5.3779,5.3779,5.3779,5.3779,0.0
2012-05-31 15:10:00,5.82,5.82,5.82,5.82,800.0,5.3872,5.3872,5.3872,5.3872,800.0
2012-05-31 15:20:00,5.84,5.86,5.83,5.86,15200.0,5.4057,5.4242,5.3964,5.4242,15200.0
2012-05-31 15:30:00,5.86,5.88,5.85,5.88,21600.0,5.4242,5.4427,5.415,5.4427,21600.0
2012-05-31 15:40:00,5.87,5.87,5.81,5.81,103200.0,5.4335,5.4335,5.3779,5.3779,103200.0
2012-05-31 15:50:00,5.8,5.81,5.76,5.76,84800.0,5.3687,5.3779,5.3316,5.3316,84800.0
2012-06-01 09:30:00,5.54,5.56,5.51,5.55,150400.0,5.128,5.1465,5.1002,5.1373,150400.0
2012-06-01 09:40:00,5.54,5.54,5.5,5.51,96000.0,5.128,5.128,5.091,5.1002,96000.0
2012-06-01 09:50:00,5.52,5.54,5.48,5.49,163200.0,5.1095,5.128,5.0725,5.0817,163200.0
2012-06-01 10:00:00,5.5,5.54,5.5,5.53,124800.0,5.091,5.128,5.091,5.1188,124800.0
2012-06-01 10:10:00,5.52,5.53,5.5,5.5,59200.0,5.1095,5.1188,5.091,5.091,59200.0
2012-06-01 10:20:00,5.49,5.49,5.46,5.46,68800.0,5.0817,5.0817,5.054,5.054,68800.0
2012-06-01 10:30:00,5.46,5.47,5.46,5.46,79200.0,5.054,5.0632,5.054,5.054,79200.0
2012-06-01 10:40:00,5.46,5.48,5.46,5.48,42400.0,5.054,5.0725,5.054,5.0725,42400.0
2012-06-01 10:50:00,5.48,5.48,5.46,5.46,123200.0,5.0725,5.0725,5.054,5.054,123200.0
2012-06-01 11:00:00,5.44,5.45,5.43,5.43,72000.0,5.0354,5.0447,5.0262,5.0262,72000.0
2012-06-01 11:10:00,5.43,5.46,5.43,5.46,45600.0,5.0262,5.054,5.0262,5.054,45600.0
2012-06-01 11:20:00,5.46,5.46,5.45,5.45,32800.0,5.054,5.054,5.0447,5.0447,32800.0
2012-06-01 11:30:00,5.44,5.46,5.44,5.45,16000.0,5.0354,5.054,5.0354,5.0447,16000.0
2012-06-01 11:40:00,5.45,5.46,5.45,5.45,44000.0,5.0447,5.054,5.0447,5.0447,44000.0
2012-06-01 11:50:00,5.46,5.48,5.46,5.48,12000.0,5.054,5.0725,5.054,5.0725,12000.0
2012-06-01 12:00:00,5.47,5.47,5.46,5.47,18400.0,5.0632,5.0632,5.054,5.0632,18400.0
2012-06-01 12:10:00,5.48,5.5,5.48,5.49,97600.0,5.0725,5.091,5.0725,5.0817,97600.0
2012-06-01 12:20:00,5.48,5.48,5.45,5.45,12000.0,5.0725,5.0725,5.0447,5.0447,12000.0
2012-06-01 12:30:00,5.45,5.45,5.44,5.44,36000.0,5.0447,5.0447,5.0354,5.0354,36000.0
2012-06-01 12:40:00,5.45,5.45,5.44,5.45,11200.0,5.0447,5.0447,5.0354,5.0447,11200.0
2012-06-01 12:50:00,5.46,5.46,5.44,5.44,16800.0,5.054,5.054,5.0354,5.0354,16800.0
2012-06-01 13:00:00,5.44,5.45,5.43,5.45,52000.0,5.0354,5.0447,5.0262,5.0447,52000.0
2012-06-01 13:10:00,5.46,5.46,5.46,5.46,4000.0,5.054,5.054,5.054,5.054,4000.0
2012-06-01 13:20:00,5.46,5.46,5.43,5.43,38400.0,5.054,5.054,5.0262,5.0262,38400.0
2012-06-01 13:30:00,5.43,5.43,5.4,5.41,94400.0,5.0262,5.0262,4.9984,5.0077,94400.0
2012-06-01 13:40:00,5.43,5.43,5.43,5.43,7200.0,5.0262,5.0262,5.0262,5.0262,7200.0
2012-06-01 13:50:00,5.41,5.41,5.4,5.4,11200.0,5.0077,5.0077,4.9984,4.9984,11200.0
2012-06-01 14:00:00,5.4,5.41,5.37,5.38,76000.0,4.9984,5.0077,4.9707,4.9799,76000.0
2012-06-01 14:10:00,5.37,5.38,5.37,5.38,24800.0,4.9707,4.9799,4.9707,4.9799,24800.0
2012-06-01 14:20:00,5.41,5.41,5.41,5.41,19200.0,5.0077,5.0077,5.0077,5.0077,19200.0
2012-06-01 14:30:00,5.42,5.44,5.41,5.44,24800.0,5.0169,5.0354,5.0077,5.0354,24800.0
2012-06-01 14:40:00,5.44,5.44,5.42,5.42,43200.0,5.0354,5.0354,5.0169,5.0169,43200.0
2012-06-01 14:50:00,5.43,5.43,5.38,5.39,53600.0,5.0262,5.0262,4.9799,4.9892,53600.0
2012-06-01 15:00:00,5.38,5.39,5.38,5.39,22400.0,4.9799,4.9892,4.9799,4.9892,22400.0
2012-06-01 15:10:00,5.4,5.4,5.37,5.37,15200.0,4.9984,4.9984,4.9707,4.9707,15200.0
2012-06-01 15:20:00,5.37,5.39,5.36,5.38,16800.0,4.9707,4.9892,4.9614,4.9799,16800.0
2012-06-01 15:30:00,5.38,5.38,5.36,5.37,26400.0,4.9799,4.9799,4.9614,4.9707,26400.0
2012-06-01 15:40:00,5.36,5.39,5.36,5.38,56000.0,4.9614,4.9892,4.9614,4.9799,56000.0
2012-06-01 15:50:00,5.38,5.39,5.37,5.37,276800.0,4.9799,4.9892,4.9707,4.9707,276800.0
2012-06-04 09:30:00,5.38,5.4,5.37,5.38,327200.0,4.9799,4.9984,4.9707,4.9799,327200.0
2012-06-04 09:40:00,5.38,5.38,5.34,5.35,92800.0,4.9799,4.9799,4.9429,4.9521,92800.0
2012-06-04 09:50:00,5.34,5.34,5.33,5.34,44800.0,4.9429,4.9429,4.9336,4.9429,44800.0
2012-06-04 10:00:00,5.32,5.32,5.32,5.32,20800.0,4.9244,4.9244,4.9244,4.9244,20800.0
2012-06-04 10:10:00,5.33,5.37,5.33,5.35,36000.0,4.9336,4.9707,4.9336,4.9521,36000.0
2012-06-04 10:20:00,5.37,5.37,5.35,5.36,11200.0,4.9707,4.9707,4.9521,4.9614,11200.0
2012-06-04 10:30:00,5.33,5.34,5.33,5.34,27200.0,4.9336,4.9429,4.9336,4.9429,27200.0
2012-06-04 10:40:00,5.34,5.36,5.34,5.34,14400.0,4.9429,4.9614,4.9429,4.9429,14400.0
2012-06-04 10:50:00,5.34,5.37,5.34,5.37,9600.0,4.9429,4.9707,4.9429,4.9707,9600.0
2012-06-04 11:00:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:10:00,5.37,5.37,5.37,5.37,0.0,4.9707,4.9707,4.9707,4.9707,0.0
2012-06-04 11:20:00,5.35,5.35,5.32,5.32,9600.0,4.9521,4.9521,4.9244,4.9244,9600.0
2012-06-04 11:30:00,5.32,5.33,5.32,5.33,56800.0,4.9244,4.9336,4.9244,4.9336,56800.0
2012-06-04 11:40:00,5.32,5.33,5.32,5.33,3200.0,4.9244,4.9336,4.9244,4.9336,3200.0
2012-06-04 11:50:00,5.32,5.33,5.31,5.33,23200.0,4.9244,4.9336,4.9151,4.9336,23200.0
2012-06-04 12:00:00,5.33,5.33,5.32,5.32,8800.0,4.9336,4.9336,4.9244,4.9244,8800.0
2012-06-04 12:10:00,5.32,5.32,5.29,5.29,28800.0,4.9244,4.9244,4.8966,4.8966,28800.0
2012-06-04 12:20:00,5.3,5.3,5.27,5.27,31200.0,4.9059,4.9059,4.8781,4.8781,31200.0
2012-06-04 12:30:00,5.28,5.28,5.27,5.28,67200.0,4.8873,4.8873,4.8781,4.8873,67200.0
2012-06-04 12:40:00,5.29,5.29,5.29,5.29,4800.0,4.8966,4.8966,4.8966,4.8966,4800.0
2012-06-04 12:50:00,5.28,5.28,5.28,5.28,17600.0,4.8873,4.8873,4.8873,4.8873,17600.0
2012-06-04 13:00:00,5.29,5.29,5.29,5.29,57600.0,4.8966,4.8966,4.8966,4.8966,57600.0
2012-06-04 13:10:00,5.28,5.28,5.28,5.28,22400.0,4.8873,4.8873,4.8873,4.8873,22400.0
2012-06-04 13:20:00,5.27,5.27,5.26,5.27,24000.0,4.8781,4.8781,4.8688,4.8781,24000.0
2012-06-04 13:30:00,5.29,5.31,5.29,5.31,41600.0,4.8966,4.9151,4.8966,4.9151,41600.0
2012-06-04 13:40:00,5.31,5.31,5.29,5.3,63200.0,4.9151,4.9151,4.8966,4.9059,63200.0
2012-06-04 13:50:00,5.3,5.31,5.28,5.3,19200.0,4.9059,4.9151,4.8873,4.9059,19200.0
2012-06-04 14:00:00,5.3,5.3,5.3,5.3,4000.0,4.9059,4.9059,4.9059,4.9059,4000.0
2012-06-04 14:10:00,5.31,5.32,5.29,5.32,36800.0,4.9151,4.9244,4.8966,4.9244,36800.0
2012-06-04 14:20:00,5.32,5.35,5.32,5.35,302400.0,4.9244,4.9521,4.9244,4.9521,302400.0
2012-06-04 14:30:00,5.35,5.39,5.34,5.39,90400.0,4.9521,4.9892,4.9429,4.9892,90400.0
2012-06-04 14:40:00,5.37,5.38,5.36,5.36,328000.0,4.9707,4.9799,4.9614,4.9614,328000.0
2012-06-04 14:50:00,5.36,5.36,5.34,5.34,92800.0,4.9614,4.9614,4.9429,4.9429,92800.0
2012-06-04 15:00:00,5.34,5.35,5.33,5.33,47200.0,4.9429,4.9521,4.9336,4.9336,47200.0
2012-06-04 15:10:00,5.33,5.33,5.3,5.3,41600.0,4.9336,4.9336,4.9059,4.9059,41600.0
2012-06-04 15:20:00,5.33,5.34,5.31,5.34,38400.0,4.9336,4.9429,4.9151,4.9429,38400.0
2012-06-04 15:30:00,5.31,5.31,5.3,5.3,10400.0,4.9151,4.9151,4.9059,4.9059,10400.0
2012-06-04 15:40:00,5.32,5.35,5.32,5.34,40800.0,4.9244,4.9521,4.9244,4.9429,40800.0
2012-06-04 15:50:00,5.35,5.37,5.35,5.35,48800.0,4.9521,4.9707,4.9521,4.9521,48800.0
2012-06-05 09:30:00,5.32,5.35,5.32,5.35,44800.0,4.9244,4.9521,4.9244,4.9521,44800.0
2012-06-05 09:40:00,5.33,5.36,5.33,5.36,84000.0,4.9336,4.9614,4.9336,4.9614,84000.0
2012-06-05 09:50:00,5.36,5.36,5.34,5.34,44000.0,4.9614,4.9614,4.9429,4.9429,44000.0
2012-06-05 10:00:00,5.38,5.39,5.37,5.38,68800.0,4.9799,4.9892,4.9707,4.9799,68800.0
2012-06-05 10:10:00,5.38,5.38,5.38,5.38,0.0,4.9799,4.9799,4.9799,4.9799,0.0
2012-06-05 10:20:00,5.39,5.39,5.38,5.38,22400.0,4.9892,4.9892,4.9799,4.9799,22400.0
2012-06-05 10:30:00,5.37,5.37,5.37,5.37,1600.0,4.9707,4.9707,4.9707,4.9707,1600.0
2012-06-05 10:40:00,5.36,5.37,5.34,5.34,30400.0,4.9614,4.9707,4.9429,4.9429,30400.0
2012-06-05 10:50:00,5.34,5.35,5.32,5.33,78400.0,4.9429,4.9521,4.9244,4.9336,78400.0
2012-06-05 11:00:00,5.35,5.35,5.35,5.35,8000.0,4.9521,4.9521,4.9521,4.9521,8000.0
2012-06-05 11:10:00,5.36,5.36,5.36,5.36,52000.0,4.9614,4.9614,4.9614,4.9614,52000.0
2012-06-05 11:20:00,5.37,5.37,5.36,5.36,27200.0,4.9707,4.9707,4.9614,4.9614,27200.0
2012-06-05 11:30:00,5.36,5.36,5.33,5.33,20000.0,4.9614,4.9614,4.9336,4.9336,20000.0
2012-06-05 11:40:00,5.33,5.33,5.33,5.33,17600.0,4.9336,4.9336,4.9336,4.9336,17600.0
2012-06-05 11:50:00,5.33,5.33,5.33,5.33,0.0,4.9336,4.9336,4.9336,4.9336,0.0
2012-06-05 12:00:00,5.35,5.35,5.34,5.34,25600.0,4.9521,4.9521,4.9429,4.9429,25600.0
2012-06-05 12:10:00,5.34,5.34,5.33,5.33,2400.0,4.9429,4.9429,4.9336,4.9336,2400.0
2012-06-05 12:20:00,5.34,5.34,5.34,5.34,3200.0,4.9429,4.9429,4.9429,4.9429,3200.0
2012-06-05 12:30:00,5.36,5.38,5.36,5.37,27200.0,4.9614,4.9799,4.9614,4.9707,27200.0
2012-06-05 12:40:00,5.36,5.36,5.34,5.34,6400.0,4.9614,4.9614,4.9429,4.9429,6400.0
2012-06-05 12:50:00,5.35,5.37,5.35,5.36,272000.0,4.9521,4.9707,4.9521,4.9614,272000.0
2012-06-05 13:00:00,5.36,5.36,5.35,5.35,5600.0,4.9614,4.9614,4.9521,4.9521,5600.0
2012-06-05 13:10:00,5.34,5.35,5.34,5.34,19200.0,4.9429,4.9521,4.9429,4.9429,19200.0
2012-06-05 13:20:00,5.35,5.37,5.35,5.36,9600.0,4.9521,4.9707,4.9521,4.9614,9600.0
2012-06-05 13:30:00,5.36,5.36,5.36,5.36,2400.0,4.9614,4.9614,4.9614,4.9614,2400.0
2012-06-05 13:40:00,5.37,5.39,5.37,5.38,307200.0,4.9707,4.9892,4.9707,4.9799,307200.0
2012-06-05 13:50:00,5.38,5.39,5.38,5.38,45600.0,4.9799,4.9892,4.9799,4.9799,45600.0
2012-06-05 14:00:00,5.37,5.37,5.37,5.37,4000.0,4.9707,4.9707,4.9707,4.9707,4000.0
2012-06-05 14:10:00,5.38,5.39,5.38,5.39,12000.0,4.9799,4.9892,4.9799,4.9892,12000.0
2012-06-05 14:20:00,5.39,5.39,5.38,5.39,12800.0,4.9892,4.9892,4.9799,4.9892,12800.0
2012-06-05 14:30:00,5.39,5.39,5.39,5.39,11200.0,4.9892,4.9892,4.9892,4.9892,11200.0
2012-06-05 14:40:00,5.37,5.38,5.37,5.38,16800.0,4.9707,4.9799,4.9707,4.9799,16800.0
2012-06-05 14:50:00,5.38,5.38,5.37,5.38,24800.0,4.9799,4.9799,4.9707,4.9799,24800.0
2012-06-05 15:00:00,5.39,5.4,5.38,5.38,100800.0,4.9892,4.9984,4.9799,4.9799,100800.0
2012-06-05 15:10:00,5.38,5.38,5.37,5.38,26400.0,4.9799,4.9799,4.9707,4.9799,26400.0
2012-06-05 15:20:00,5.38,5.39,5.38,5.38,19200.0,4.9799,4.9892,4.9799,4.9799,19200.0
2012-06-05 15:30:00,5.38,5.4,5.38,5.4,40000.0,4.9799,4.9984,4.9799,4.9984,40000.0
2012-06-05 15:40:00,5.4,5.4,5.38,5.39,104000.0,4.9984,4.9984,4.9799,4.9892,104000.0
2012-06-05 15:50:00,5.39,5.41,5.38,5.39,112000.0,4.9892,5.0077,4.9799,4.9892,112000.0
2012-06-06 09:30:00,5.5,5.53,5.49,5.5,251200.0,5.091,5.1188,5.0817,5.091,251200.0
2012-06-06 09:40:00,5.52,5.56,5.52,5.55,128800.0,5.1095,5.1465,5.1095,5.1373,128800.0
2012-06-06 09:50:00,5.55,5.59,5.54,5.58,138400.0,5.1373,5.1743,5.128,5.165,138400.0
2012-06-06 10:00:00,5.58,5.61,5.57,5.6,60000.0,5.165,5.1928,5.1558,5.1835,60000.0
2012-06-06 10:10:00,5.59,5.61,5.59,5.59,37600.0,5.1743,5.1928,5.1743,5.1743,37600.0
2012-06-06 10:20:00,5.58,5.58,5.58,5.58,44800.0,5.165,5.165,5.165,5.165,44800.0
2012-06-06 10:30:00,5.58,5.6,5.58,5.59,18400.0,5.165,5.1835,5.165,5.1743,18400.0
2012-06-06 10:40:00,5.59,5.61,5.59,5.61,36800.0,5.1743,5.1928,5.1743,5.1928,36800.0
2012-06-06 10:50:00,5.61,5.62,5.6,5.61,30400.0,5.1928,5.2021,5.1835,5.1928,30400.0
2012-06-06 11:00:00,5.62,5.63,5.61,5.63,138400.0,5.2021,5.2113,5.1928,5.2113,138400.0
2012-06-06 11:10:00,5.63,5.65,5.63,5.65,34400.0,5.2113,5.2298,5.2113,5.2298,34400.0
2012-06-06 11:20:00,5.65,5.67,5.65,5.67,32000.0,5.2298,5.2483,5.2298,5.2483,32000.0
2012-06-06 11:30:00,5.67,5.67,5.65,5.66,35200.0,5.2483,5.2483,5.2298,5.2391,35200.0
2012-06-06 11:40:00,5.66,5.68,5.66,5.67,80000.0,5.2391,5.2576,5.2391,5.2483,80000.0
2012-06-06 11:50:00,5.67,5.68,5.65,5.65,421600.0,5.2483,5.2576,5.2298,5.2298,421600.0
2012-06-06 12:00:00,5.67,5.67,5.66,5.67,26400.0,5.2483,5.2483,5.2391,5.2483,26400.0
2012-06-06 12:10:00,5.67,5.67,5.67,5.67,6400.0,5.2483,5.2483,5.2483,5.2483,6400.0
2012-06-06 12:20:00,5.68,5.68,5.67,5.67,11200.0,5.2576,5.2576,5.2483,5.2483,11200.0
2012-06-06 12:30:00,5.67,5.69,5.67,5.69,18400.0,5.2483,5.2669,5.2483,5.2669,18400.0
2012-06-06 12:40:00,5.69,5.7,5.69,5.69,28800.0,5.2669,5.2761,5.2669,5.2669,28800.0
2012-06-06 12:50:00,5.69,5.69,5.68,5.68,25600.0,5.2669,5.2669,5.2576,5.2576,25600.0
2012-06-06 13:00:00,5.68,5.68,5.68,5.68,22400.0,5.2576,5.2576,5.2576,5.2576,22400.0
2012-06-06 13:10:00,5.68,5.68,5.67,5.68,46400.0,5.2576,5.2576,5.2483,5.2576,46400.0
2012-06-06 13:20:00,5.68,5.68,5.67,5.68,21600.0,5.2576,5.2576,5.2483,5.2576,21600.0
2012-06-06 13:30:00,5.68,5.69,5.68,5.68,18400.0,5.2576,5.2669,5.2576,5.2576,18400.0
2012-06-06 13:40:00,5.68,5.68,5.67,5.68,44800.0,5.2576,5.2576,5.2483,5.2576,44800.0
2012-06-06 13:50:00,5.67,5.67,5.67,5.67,16000.0,5.2483,5.2483,5.2483,5.2483,16000.0
2012-06-06 14:00:00,5.67,5.69,5.66,5.66,38400.0,5.2483,5.2669,5.2391,5.2391,38400.0
2012-06-06 14:10:00,5.66,5.66,5.65,5.65,9600.0,5.2391,5.2391,5.2298,5.2298,9600.0
2012-06-06 14:20:00,5.66,5.67,5.66,5.67,8000.0,5.2391,5.2483,5.2391,5.2483,8000.0
2012-06-06 14:30:00,5.68,5.69,5.68,5.68,100800.0,5.2576,5.2669,5.2576,5.2576,100800.0
2012-06-06 14:40:00,5.68,5.69,5.68,5.69,23200.0,5.2576,5.2669,5.2576,5.2669,23200.0
2012-06-06 14:50:00,5.69,5.7,5.68,5.69,21600.0,5.2669,5.2761,5.2576,5.2669,21600.0
2012-06-06 15:00:00,5.68,5.7,5.68,5.7,4800.0,5.2576,5.2761,5.2576,5.2761,4800.0
2012-06-06 15:10:00,5.69,5.7,5.68,5.68,53600.0,5.2669,5.2761,5.2576,5.2576,53600.0
2012-06-06 15:20:00,5.67,5.68,5.67,5.68,28000.0,5.2483,5.2576,5.2483,5.2576,28000.0
2012-06-06 15:30:00,5.68,5.68,5.67,5.68,23200.0,5.2576,5.2576,5.2483,5.2576,23200.0
2012-06-06 15:40:00,5.68,5.73,5.68,5.72,59200.0,5.2576,5.3039,5.2576,5.2946,59200.0
2012-06-06 15:50:00,5.72,5.76,5.72,5.76,204000.0,5.2946,5.3316,5.2946,5.3316,204000.0
2012-06-07 09:30:00,5.93,5.96,5.93,5.95,483200.0,5.489,5.5168,5.489,5.5075,483200.0
2012-06-07 09:40:00,5.95,5.95,5.93,5.95,141600.0,5.5075,5.5075,5.489,5.5075,141600.0
2012-06-07 09:50:00,5.95,5.96,5.95,5.95,128000.0,5.5075,5.5168,5.5075,5.5075,128000.0
2012-06-07 10:00:00,5.95,5.95,5.89,5.9,258400.0,5.5075,5.5075,5.452,5.4612,258400.0
2012-06-07 10:10:00,5.89,5.9,5.87,5.87,133600.0,5.452,5.4612,5.4335,5.4335,133600.0
2012-06-07 10:20:00,5.86,5.93,5.86,5.92,72000.0,5.4242,5.489,5.4242,5.4797,72000.0
2012-06-07 10:30:00,5.88,5.88,5.88,5.88,38400.0,5.4427,5.4427,5.4427,5.4427,38400.0
2012-06-07 10:40:00,5.88,5.89,5.85,5.86,125600.0,5.4427,5.452,5.415,5.4242,125600.0
2012-06-07 10:50:00,5.86,5.88,5.85,5.88,10400.0,5.4242,5.4427,5.415,5.4427,10400.0
2012-06-07 11:00:00,5.89,5.9,5.89,5.9,4000.0,5.452,5.4612,5.452,5.4612,4000.0
2012-06-07 11:10:00,5.88,5.88,5.87,5.87,36800.0,5.4427,5.4427,5.4335,5.4335,36800.0
2012-06-07 11:20:00,5.86,5.88,5.86,5.88,5600.0,5.4242,5.4427,5.4242,5.4427,5600.0
2012-06-07 11:30:00,5.87,5.88,5.86,5.88,8000.0,5.4335,5.4427,5.4242,5.4427,8000.0
2012-06-07 11:40:00,5.88,5.9,5.88,5.9,2400.0,5.4427,5.4612,5.4427,5.4612,2400.0
2012-06-07 11:50:00,5.91,5.91,5.88,5.88,56800.0,5.4705,5.4705,5.4427,5.4427,56800.0
2012-06-07 12:00:00,5.88,5.88,5.87,5.87,26400.0,5.4427,5.4427,5.4335,5.4335,26400.0
2012-06-07 12:10:00,5.88,5.92,5.88,5.91,20000.0,5.4427,5.4797,5.4427,5.4705,20000.0
2012-06-07 12:20:00,5.91,5.92,5.89,5.91,18400.0,5.4705,5.4797,5.452,5.4705,18400.0
2012-06-07 12:30:00,5.9,5.9,5.9,5.9,24800.0,5.4612,5.4612,5.4612,5.4612,24800.0
2012-06-07 12:40:00,5.91,5.91,5.89,5.9,7200.0,5.4705,5.4705,5.452,5.4612,7200.0
2012-06-07 12:50:00,5.9,5.9,5.9,5.9,34400.0,5.4612,5.4612,5.4612,5.4612,34400.0
2012-06-07 13:00:00,5.9,5.9,5.9,5.9,0.0,5.4612,5.4612,5.4612,5.4612,0.0
2012-06-07 13:10:00,5.92,5.93,5.92,5.93,60000.0,5.4797,5.489,5.4797,5.489,60000.0
2012-06-07 13:20:00,5.93,5.94,5.93,5.94,22400.0,5.489,5.4983,5.489,5.4983,22400.0
2012-06-07 13:30:00,5.94,5.94,5.94,5.94,8000.0,5.4983,5.4983,5.4983,5.4983,8000.0
2012-06-07 13:40:00,5.93,5.93,5.93,5.93,20000.0,5.489,5.489,5.489,5.489,20000.0
2012-06-07 13:50:00,5.91,5.91,5.91,5.91,4800.0,5.4705,5.4705,5.4705,5.4705,4800.0
2012-06-07 14:00:00,5.9,5.9,5.9,5.9,8800.0,5.4612,5.4612,5.4612,5.4612,8800.0
2012-06-07 14:10:00,5.91,5.91,5.91,5.91,1600.0,5.4705,5.4705,5.4705,5.4705,1600.0
2012-06-07 14:20:00,5.92,5.93,5.92,5.92,28800.0,5.4797,5.489,5.4797,5.4797,28800.0
2012-06-07 14:30:00,5.93,5.93,5.91,5.91,24000.0,5.489,5.489,5.4705,5.4705,24000.0
2012-06-07 14:40:00,5.93,5.93,5.92,5.92,31200.0,5.489,5.489,5.4797,5.4797,31200.0
2012-06-07 14:50:00,5.92,5.92,5.92,5.92,6400.0,5.4797,5.4797,5.4797,5.4797,6400.0
2012-06-07 15:00:00,5.92,5.92,5.9,5.91,17600.0,5.4797,5.4797,5.4612,5.4705,17600.0
2012-06-07 15:10:00,5.91,5.92,5.88,5.89,56000.0,5.4705,5.4797,5.4427,5.452,56000.0
2012-06-07 15:20:00,5.89,5.89,5.87,5.88,166400.0,5.452,5.452,5.4335,5.4427,166400.0
2012-06-07 15:30:00,5.88,5.88,5.85,5.85,105600.0,5.4427,5.4427,5.415,5.415,105600.0
2012-06-07 15:40:00,5.85,5.86,5.83,5.84,61600.0,5.415,5.4242,5.3964,5.4057,61600.0
2012-06-07 15:50:00,5.83,5.85,5.81,5.83,156800.0,5.3964,5.415,5.3779,5.3964,156800.0
2012-06-08 09:30:00,5.78,5.8,5.76,5.78,176000.0,5.3502,5.3687,5.3316,5.3502,176000.0
2012-06-08 09:40:00,5.75,5.77,5.75,5.77,65600.0,5.3224,5.3409,5.3224,5.3409,65600.0
2012-06-08 09:50:00,5.77,5.79,5.77,5.78,16800.0,5.3409,5.3594,5.3409,5.3502,16800.0
2012-06-08 10:00:00,5.79,5.81,5.79,5.81,20800.0,5.3594,5.3779,5.3594,5.3779,20800.0
2012-06-08 10:10:00,5.8,5.82,5.8,5.82,3200.0,5.3687,5.3872,5.3687,5.3872,3200.0
2012-06-08 10:20:00,5.82,5.82,5.82,5.82,0.0,5.3872,5.3872,5.3872,5.3872,0.0
2012-06-08 10:30:00,5.81,5.83,5.8,5.83,54400.0,5.3779,5.3964,5.3687,5.3964,54400.0
2012-06-08 10:40:00,5.83,5.87,5.83,5.86,73600.0,5.3964,5.4335,5.3964,5.4242,73600.0
2012-06-08 10:50:00,5.84,5.86,5.84,5.86,105600.0,5.4057,5.4242,5.4057,5.4242,105600.0
2012-06-08 11:00:00,5.87,5.87,5.86,5.87,30400.0,5.4335,5.4335,5.4242,5.4335,30400.0
2012-06-08 11:10:00,5.84,5.85,5.84,5.85,45600.0,5.4057,5.415,5.4057,5.415,45600.0
2012-06-08 11:20:00,5.85,5.86,5.85,5.86,20000.0,5.415,5.4242,5.415,5.4242,20000.0
2012-06-08 11:30:00,5.86,5.86,5.86,5.86,18400.0,5.4242,5.4242,5.4242,5.4242,18400.0
2012-06-08 11:40:00,5.86,5.86,5.86,5.86,0.0,5.4242,5.4242,5.4242,5.4242,0.0
2012-06-08 11:50:00,5.86,5.86,5.85,5.85,13600.0,5.4242,5.4242,5.415,5.415,13600.0
2012-06-08 12:00:00,5.84,5.86,5.84,5.85,8000.0,5.4057,5.4242,5.4057,5.415,8000.0
2012-06-08 12:10:00,5.85,5.85,5.85,5.85,9600.0,5.415,5.415,5.415,5.415,9600.0
2012-06-08 12:20:00,5.86,5.87,5.86,5.87,12000.0,5.4242,5.4335,5.4242,5.4335,12000.0
2012-06-08 12:30:00,5.87,5.91,5.87,5.9,83200.0,5.4335,5.4705,5.4335,5.4612,83200.0
2012-06-08 12:40:00,5.89,5.91,5.89,5.9,9600.0,5.452,5.4705,5.452,5.4612,9600.0
2012-06-08 12:50:00,5.9,5.91,5.9,5.91,9600.0,5.4612,5.4705,5.4612,5.4705,9600.0
2012-06-08 13:00:00,5.91,5.94,5.91,5.94,24800.0,5.4705,5.4983,5.4705,5.4983,24800.0
2012-06-08 13:10:00,5.93,5.94,5.93,5.93,21600.0,5.489,5.4983,5.489,5.489,21600.0
2012-06-08 13:20:00,5.93,5.93,5.92,5.92,20800.0,5.489,5.489,5.4797,5.4797,20800.0
2012-06-08 13:30:00,5.93,5.93,5.93,5.93,1600.0,5.489,5.489,5.489,5.489,1600.0
2012-06-08 13:40:00,5.91,5.92,5.91,5.92,28800.0,5.4705,5.4797,5.4705,5.4797,28800.0
2012-06-08 13:50:00,5.92,5.93,5.91,5.93,26400.0,5.4797,5.489,5.4705,5.489,26400.0
2012-06-08 14:00:00,5.93,5.93,5.92,5.92,5600.0,5.489,5.489,5.4797,5.4797,5600.0
2012-06-08 14:10:00,5.92,5.92,5.91,5.91,9600.0,5.4797,5.4797,5.4705,5.4705,9600.0
2012-06-08 14:20:00,5.92,5.93,5.92,5.93,4800.0,5.4797,5.489,5.4797,5.489,4800.0
2012-06-08 14:30:00,5.93,5.93,5.93,5.93,800.0,5.489,5.489,5.489,5.489,800.0
2012-06-08 14:40:00,5.95,5.95,5.93,5.93,24800.0,5.5075,5.5075,5.489,5.489,24800.0
2012-06-08 14:50:00,5.93,5.93,5.93,5.93,16000.0,5.489,5.489,5.489,5.489,16000.0
2012-06-08 15:00:00,5.93,5.93,5.92,5.93,5600.0,5.489,5.489,5.4797,5.489,5600.0
2012-06-08 15:10:00,5.94,5.94,5.94,5.94,24800.0,5.4983,5.4983,5.4983,5.4983,24800.0
2012-06-08 15:20:00,5.93,5.93,5.93,5.93,9600.0,5.489,5.489,5.489,5.489,9600.0
2012-06-08 15:30:00,5.92,5.93,5.92,5.92,20000.0,5.4797,5.489,5.4797,5.4797,20000.0
2012-06-08 15:40:00,5.93,5.96,5.93,5.96,55200.0,5.489,5.5168,5.489,5.5168,55200.0
2012-06-08 15:50:00,5.96,5.96,5.94,5.96,58400.0,5.5168,5.5168,5.4983,5.5168,58400.0
2012-06-11 09:30:00,6.1,6.12,6.06,6.06,385600.0,5.6464,5.6649,5.6093,5.6093,385600.0
2012-06-11 09:40:00,6.05,6.06,6.03,6.03,52800.0,5.6001,5.6093,5.5816,5.5816,52800.0
2012-06-11 09:50:00,6.03,6.04,6.0,6.0,33600.0,5.5816,5.5908,5.5538,5.5538,33600.0
2012-06-11 10:00:00,5.99,6.02,5.97,5.98,81600.0,5.5445,5.5723,5.526,5.5353,81600.0
2012-06-11 10:10:00,5.98,5.98,5.98,5.98,43200.0,5.5353,5.5353,5.5353,5.5353,43200.0
2012-06-11 10:20:00,5.97,5.98,5.94,5.94,78400.0,5.526,5.5353,5.4983,5.4983,78400.0
2012-06-11 10:30:00,5.93,5.96,5.93,5.96,20000.0,5.489,5.5168,5.489,5.5168,20000.0
2012-06-11 10:40:00,5.93,5.93,5.91,5.92,51200.0,5.489,5.489,5.4705,5.4797,51200.0
2012-06-11 10:50:00,5.92,5.92,5.9,5.91,45600.0,5.4797,5.4797,5.4612,5.4705,45600.0
2012-06-11 11:00:00,5.91,5.92,5.9,5.92,19200.0,5.4705,5.4797,5.4612,5.4797,19200.0
2012-06-11 11:10:00,5.91,5.91,5.91,5.91,800.0,5.4705,5.4705,5.4705,5.4705,800.0
2012-06-11 11:20:00,5.89,5.89,5.89,5.89,15200.0,5.452,5.452,5.452,5.452,15200.0
2012-06-11 11:30:00,5.92,5.92,5.92,5.92,43200.0,5.4797,5.4797,5.4797,5.4797,43200.0
2012-06-11 11:40:00,5.93,5.93,5.92,5.92,36800.0,5.489,5.489,5.4797,5.4797,36800.0
2012-06-11 11:50:00,5.91,5.92,5.9,5.91,16800.0,5.4705,5.4797,5.4612,5.4705,16800.0
2012-06-11 12:00:00,5.93,5.93,5.92,5.92,8800.0,5.489,5.489,5.4797,5.4797,8800.0
2012-06-11 12:10:00,5.92,5.92,5.91,5.91,14400.0,5.4797,5.4797,5.4705,5.4705,14400.0
2012-06-11 12:20:00,5.91,5.91,5.91,5.91,1600.0,5.4705,5.4705,5.4705,5.4705,1600.0
2012-06-11 12:30:00,5.91,5.91,5.91,5.91,2400.0,5.4705,5.4705,5.4705,5.4705,2400.0
2012-06-11 12:40:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 12:50:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 13:00:00,5.93,5.94,5.92,5.94,5600.0,5.489,5.4983,5.4797,5.4983,5600.0
2012-06-11 13:10:00,5.95,5.96,5.95,5.96,24000.0,5.5075,5.5168,5.5075,5.5168,24000.0
2012-06-11 13:20:00,5.96,5.96,5.95,5.95,10400.0,5.5168,5.5168,5.5075,5.5075,10400.0
2012-06-11 13:30:00,5.95,5.95,5.93,5.94,16800.0,5.5075,5.5075,5.489,5.4983,16800.0
2012-06-11 13:40:00,5.91,5.91,5.91,5.91,4800.0,5.4705,5.4705,5.4705,5.4705,4800.0
2012-06-11 13:50:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-11 14:00:00,5.91,5.91,5.87,5.89,45600.0,5.4705,5.4705,5.4335,5.452,45600.0
2012-06-11 14:10:00,5.88,5.89,5.88,5.88,4800.0,5.4427,5.452,5.4427,5.4427,4800.0
2012-06-11 14:20:00,5.87,5.88,5.86,5.87,104000.0,5.4335,5.4427,5.4242,5.4335,104000.0
2012-06-11 14:30:00,5.87,5.89,5.87,5.88,80000.0,5.4335,5.452,5.4335,5.4427,80000.0
2012-06-11 14:40:00,5.89,5.89,5.88,5.88,12800.0,5.452,5.452,5.4427,5.4427,12800.0
2012-06-11 14:50:00,5.88,5.89,5.87,5.89,44000.0,5.4427,5.452,5.4335,5.452,44000.0
2012-06-11 15:00:00,5.88,5.88,5.86,5.86,17600.0,5.4427,5.4427,5.4242,5.4242,17600.0
2012-06-11 15:10:00,5.84,5.84,5.83,5.83,36000.0,5.4057,5.4057,5.3964,5.3964,36000.0
2012-06-11 15:20:00,5.83,5.83,5.82,5.82,22400.0,5.3964,5.3964,5.3872,5.3872,22400.0
2012-06-11 15:30:00,5.84,5.85,5.82,5.84,62400.0,5.4057,5.415,5.3872,5.4057,62400.0
2012-06-11 15:40:00,5.85,5.85,5.8,5.8,69600.0,5.415,5.415,5.3687,5.3687,69600.0
2012-06-11 15:50:00,5.8,5.8,5.75,5.76,94400.0,5.3687,5.3687,5.3224,5.3316,94400.0
2012-06-12 09:30:00,5.82,5.83,5.79,5.79,83200.0,5.3872,5.3964,5.3594,5.3594,83200.0
2012-06-12 09:40:00,5.79,5.83,5.78,5.81,74400.0,5.3594,5.3964,5.3502,5.3779,74400.0
2012-06-12 09:50:00,5.82,5.84,5.82,5.83,68000.0,5.3872,5.4057,5.3872,5.3964,68000.0
2012-06-12 10:00:00,5.84,5.86,5.78,5.78,93600.0,5.4057,5.4242,5.3502,5.3502,93600.0
2012-06-12 10:10:00,5.78,5.8,5.78,5.79,59200.0,5.3502,5.3687,5.3502,5.3594,59200.0
2012-06-12 10:20:00,5.77,5.79,5.77,5.79,49600.0,5.3409,5.3594,5.3409,5.3594,49600.0
2012-06-12 10:30:00,5.78,5.79,5.77,5.77,37600.0,5.3502,5.3594,5.3409,5.3409,37600.0
2012-06-12 10:40:00,5.8,5.82,5.8,5.82,45600.0,5.3687,5.3872,5.3687,5.3872,45600.0
2012-06-12 10:50:00,5.83,5.83,5.81,5.82,32000.0,5.3964,5.3964,5.3779,5.3872,32000.0
2012-06-12 11:00:00,5.85,5.85,5.85,5.85,19200.0,5.415,5.415,5.415,5.415,19200.0
2012-06-12 11:10:00,5.87,5.9,5.87,5.89,158400.0,5.4335,5.4612,5.4335,5.452,158400.0
2012-06-12 11:20:00,5.9,5.93,5.9,5.91,111200.0,5.4612,5.489,5.4612,5.4705,111200.0
2012-06-12 11:30:00,5.91,5.91,5.91,5.91,44800.0,5.4705,5.4705,5.4705,5.4705,44800.0
2012-06-12 11:40:00,5.91,5.92,5.9,5.9,32800.0,5.4705,5.4797,5.4612,5.4612,32800.0
2012-06-12 11:50:00,5.89,5.89,5.89,5.89,800.0,5.452,5.452,5.452,5.452,800.0
2012-06-12 12:00:00,5.89,5.89,5.89,5.89,0.0,5.452,5.452,5.452,5.452,0.0
2012-06-12 12:10:00,5.88,5.88,5.88,5.88,5600.0,5.4427,5.4427,5.4427,5.4427,5600.0
2012-06-12 12:20:00,5.89,5.89,5.89,5.89,8000.0,5.452,5.452,5.452,5.452,8000.0
2012-06-12 12:30:00,5.89,5.91,5.89,5.9,20800.0,5.452,5.4705,5.452,5.4612,20800.0
2012-06-12 12:40:00,5.9,5.9,5.89,5.89,9600.0,5.4612,5.4612,5.452,5.452,9600.0
2012-06-12 12:50:00,5.89,5.89,5.89,5.89,11200.0,5.452,5.452,5.452,5.452,11200.0
2012-06-12 13:00:00,5.87,5.87,5.87,5.87,5600.0,5.4335,5.4335,5.4335,5.4335,5600.0
2012-06-12 13:10:00,5.89,5.92,5.89,5.92,17600.0,5.452,5.4797,5.452,5.4797,17600.0
2012-06-12 13:20:00,5.92,5.92,5.92,5.92,8000.0,5.4797,5.4797,5.4797,5.4797,8000.0
2012-06-12 13:30:00,5.9,5.9,5.9,5.9,3200.0,5.4612,5.4612,5.4612,5.4612,3200.0
2012-06-12 13:40:00,5.91,5.91,5.9,5.91,24800.0,5.4705,5.4705,5.4612,5.4705,24800.0
2012-06-12 13:50:00,5.91,5.92,5.89,5.9,89600.0,5.4705,5.4797,5.452,5.4612,89600.0
2012-06-12 14:00:00,5.9,5.91,5.9,5.91,4000.0,5.4612,5.4705,5.4612,5.4705,4000.0
2012-06-12 14:10:00,5.91,5.91,5.91,5.91,0.0,5.4705,5.4705,5.4705,5.4705,0.0
2012-06-12 14:20:00,5.9,5.91,5.9,5.91,2400.0,5.4612,5.4705,5.4612,5.4705,2400.0
2012-06-12 14:30:00,5.91,5.94,5.91,5.94,20800.0,5.4705,5.4983,5.4705,5.4983,20800.0
2012-06-12 14:40:00,5.94,5.95,5.94,5.94,32000.0,5.4983,5.5075,5.4983,5.4983,32000.0
2012-06-12 14:50:00,5.94,5.95,5.94,5.94,18400.0,5.4983,5.5075,5.4983,5.4983,18400.0
2012-06-12 15:00:00,5.93,5.93,5.93,5.93,1600.0,5.489,5.489,5.489,5.489,1600.0
2012-06-12 15:10:00,5.94,5.94,5.92,5.93,33600.0,5.4983,5.4983,5.4797,5.489,33600.0
2012-06-12 15:20:00,5.92,5.94,5.92,5.94,56800.0,5.4797,5.4983,5.4797,5.4983,56800.0
2012-06-12 15:30:00,5.94,5.95,5.93,5.95,45600.0,5.4983,5.5075,5.489,5.5075,45600.0
2012-06-12 15:40:00,5.95,5.99,5.95,5.98,54400.0,5.5075,5.5445,5.5075,5.5353,54400.0
2012-06-12 15:50:00,5.97,5.99,5.97,5.98,72000.0,5.526,5.5445,5.526,5.5353,72000.0
2012-06-13 09:30:00,5.94,5.95,5.93,5.95,34400.0,5.4983,5.5075,5.489,5.5075,34400.0
2012-06-13 09:40:00,5.94,5.95,5.93,5.93,36000.0,5.4983,5.5075,5.489,5.489,36000.0
2012-06-13 09:50:00,5.9,5.91,5.89,5.91,73600.0,5.4612,5.4705,5.452,5.4705,73600.0
2012-06-13 10:00:00,5.91,5.94,5.91,5.94,28800.0,5.4705,5.4983,5.4705,5.4983,28800.0
2012-06-13 10:10:00,5.96,5.97,5.96,5.97,10400.0,5.5168,5.526,5.5168,5.526,10400.0
2012-06-13 10:20:00,5.97,5.97,5.96,5.96,16000.0,5.526,5.526,5.5168,5.5168,16000.0
2012-06-13 10:30:00,5.97,6.01,5.97,6.01,84800.0,5.526,5.5631,5.526,5.5631,84800.0
2012-06-13 10:40:00,6.01,6.02,6.0,6.0,89600.0,5.5631,5.5723,5.5538,5.5538,89600.0
2012-06-13 10:50:00,6.01,6.02,6.01,6.01,28800.0,5.5631,5.5723,5.5631,5.5631,28800.0
2012-06-13 11:00:00,6.01,6.01,5.97,5.97,34400.0,5.5631,5.5631,5.526,5.526,34400.0
2012-06-13 11:10:00,5.98,5.99,5.97,5.98,36800.0,5.5353,5.5445,5.526,5.5353,36800.0
2012-06-13 11:20:00,5.99,5.99,5.99,5.99,12000.0,5.5445,5.5445,5.5445,5.5445,12000.0
2012-06-13 11:30:00,5.98,6.0,5.98,6.0,27200.0,5.5353,5.5538,5.5353,5.5538,27200.0
2012-06-13 11:40:00,5.99,5.99,5.98,5.98,12800.0,5.5445,5.5445,5.5353,5.5353,12800.0
2012-06-13 11:50:00,5.98,5.98,5.97,5.97,22400.0,5.5353,5.5353,5.526,5.526,22400.0
2012-06-13 12:00:00,5.98,5.98,5.95,5.95,32000.0,5.5353,5.5353,5.5075,5.5075,32000.0
2012-06-13 12:10:00,5.95,5.97,5.95,5.97,9600.0,5.5075,5.526,5.5075,5.526,9600.0
2012-06-13 12:20:00,5.97,5.97,5.97,5.97,3200.0,5.526,5.526,5.526,5.526,3200.0
2012-06-13 12:30:00,5.98,6.0,5.98,6.0,26400.0,5.5353,5.5538,5.5353,5.5538,26400.0
2012-06-13 12:40:00,6.01,6.03,6.01,6.01,96000.0,5.5631,5.5816,5.5631,5.5631,96000.0
2012-06-13 12:50:00,6.0,6.01,6.0,6.01,6400.0,5.5538,5.5631,5.5538,5.5631,6400.0
2012-06-13 13:00:00,6.0,6.01,6.0,6.0,5600.0,5.5538,5.5631,5.5538,5.5538,5600.0
2012-06-13 13:10:00,6.01,6.01,5.99,6.0,16000.0,5.5631,5.5631,5.5445,5.5538,16000.0
2012-06-13 13:20:00,6.0,6.01,5.98,5.98,19200.0,5.5538,5.5631,5.5353,5.5353,19200.0
2012-06-13 13:30:00,6.01,6.02,6.01,6.02,6400.0,5.5631,5.5723,5.5631,5.5723,6400.0
2012-06-13 13:40:00,6.02,6.02,5.99,5.99,9600.0,5.5723,5.5723,5.5445,5.5445,9600.0
2012-06-13 13:50:00,5.99,5.99,5.99,5.99,0.0,5.5445,5.5445,5.5445,5.5445,0.0
2012-06-13 14:00:00,5.98,5.98,5.97,5.97,9600.0,5.5353,5.5353,5.526,5.526,9600.0
2012-06-13 14:10:00,5.97,5.97,5.95,5.96,60000.0,5.526,5.526,5.5075,5.5168,60000.0
2012-06-13 14:20:00,5.96,5.96,5.96,5.96,4800.0,5.5168,5.5168,5.5168,5.5168,4800.0
2012-06-13 14:30:00,5.96,5.96,5.96,5.96,3200.0,5.5168,5.5168,5.5168,5.5168,3200.0
2012-06-13 14:40:00,5.93,5.93,5.91,5.92,142400.0,5.489,5.489,5.4705,5.4797,142400.0
2012-06-13 14:50:00,5.92,5.92,5.91,5.91,26400.0,5.4797,5.4797,5.4705,5.4705,26400.0
2012-06-13 15:00:00,5.91,5.91,5.89,5.89,48800.0,5.4705,5.4705,5.452,5.452,48800.0
2012-06-13 15:10:00,5.89,5.89,5.86,5.86,38400.0,5.452,5.452,5.4242,5.4242,38400.0
2012-06-13 15:20:00,5.86,5.86,5.83,5.83,97600.0,5.4242,5.4242,5.3964,5.3964,97600.0
2012-06-13 15:30:00,5.85,5.86,5.85,5.86,6400.0,5.415,5.4242,5.415,5.4242,6400.0
2012-06-13 15:40:00,5.85,5.85,5.83,5.83,48800.0,5.415,5.415,5.3964,5.3964,48800.0
2012-06-13 15:50:00,5.83,5.88,5.83,5.88,50400.0,5.3964,5.4427,5.3964,5.4427,50400.0
2012-06-14 09:30:00,5.92,5.93,5.91,5.91,123200.0,5.4797,5.489,5.4705,5.4705,123200.0
2012-06-14 09:40:00,5.89,5.94,5.89,5.93,90400.0,5.452,5.4983,5.452,5.489,90400.0
2012-06-14 09:50:00,5.93,5.99,5.93,5.98,38400.0,5.489,5.5445,5.489,5.5353,38400.0
2012-06-14 10:00:00,6.0,6.02,5.99,6.0,126400.0,5.5538,5.5723,5.5445,5.5538,126400.0
2012-06-14 10:10:00,6.01,6.01,5.99,6.0,28000.0,5.5631,5.5631,5.5445,5.5538,28000.0
2012-06-14 10:20:00,6.0,6.0,5.99,5.99,23200.0,5.5538,5.5538,5.5445,5.5445,23200.0
2012-06-14 10:30:00,6.0,6.01,5.98,5.99,21600.0,5.5538,5.5631,5.5353,5.5445,21600.0
2012-06-14 10:40:00,6.0,6.01,6.0,6.01,18400.0,5.5538,5.5631,5.5538,5.5631,18400.0
2012-06-14 10:50:00,6.01,6.04,6.01,6.03,51200.0,5.5631,5.5908,5.5631,5.5816,51200.0
2012-06-14 11:00:00,6.04,6.04,6.02,6.03,96800.0,5.5908,5.5908,5.5723,5.5816,96800.0
2012-06-14 11:10:00,6.04,6.05,6.04,6.04,84000.0,5.5908,5.6001,5.5908,5.5908,84000.0
2012-06-14 11:20:00,6.04,6.06,6.04,6.05,103200.0,5.5908,5.6093,5.5908,5.6001,103200.0
2012-06-14 11:30:00,6.06,6.06,6.04,6.05,59200.0,5.6093,5.6093,5.5908,5.6001,59200.0
2012-06-14 11:40:00,6.04,6.05,6.04,6.05,14400.0,5.5908,5.6001,5.5908,5.6001,14400.0
2012-06-14 11:50:00,6.05,6.05,6.04,6.04,9600.0,5.6001,5.6001,5.5908,5.5908,9600.0
2012-06-14 12:00:00,6.04,6.04,6.04,6.04,0.0,5.5908,5.5908,5.5908,5.5908,0.0
2012-06-14 12:10:00,6.04,6.05,6.03,6.04,19200.0,5.5908,5.6001,5.5816,5.5908,19200.0
2012-06-14 12:20:00,6.04,6.04,6.04,6.04,3200.0,5.5908,5.5908,5.5908,5.5908,3200.0
2012-06-14 12:30:00,6.03,6.04,6.03,6.04,63200.0,5.5816,5.5908,5.5816,5.5908,63200.0
2012-06-14 12:40:00,6.05,6.06,6.04,6.06,8800.0,5.6001,5.6093,5.5908,5.6093,8800.0
2012-06-14 12:50:00,6.05,6.06,6.05,6.06,13600.0,5.6001,5.6093,5.6001,5.6093,13600.0
2012-06-14 13:00:00,6.05,6.06,6.05,6.06,9600.0,5.6001,5.6093,5.6001,5.6093,9600.0
2012-06-14 13:10:00,6.06,6.06,6.06,6.06,9600.0,5.6093,5.6093,5.6093,5.6093,9600.0
2012-06-14 13:20:00,6.04,6.04,6.03,6.04,164800.0,5.5908,5.5908,5.5816,5.5908,164800.0
2012-06-14 13:30:00,6.03,6.03,6.03,6.03,2400.0,5.5816,5.5816,5.5816,5.5816,2400.0
2012-06-14 13:40:00,6.06,6.06,6.05,6.05,22400.0,5.6093,5.6093,5.6001,5.6001,22400.0
2012-06-14 13:50:00,6.04,6.04,6.04,6.04,2400.0,5.5908,5.5908,5.5908,5.5908,2400.0
2012-06-14 14:00:00,6.06,6.07,6.06,6.07,8000.0,5.6093,5.6186,5.6093,5.6186,8000.0
2012-06-14 14:10:00,6.06,6.06,6.05,6.05,7200.0,5.6093,5.6093,5.6001,5.6001,7200.0
2012-06-14 14:20:00,6.05,6.05,6.02,6.02,36800.0,5.6001,5.6001,5.5723,5.5723,36800.0
2012-06-14 14:30:00,6.02,6.02,6.02,6.02,800.0,5.5723,5.5723,5.5723,5.5723,800.0
2012-06-14 14:40:00,6.02,6.02,6.02,6.02,47200.0,5.5723,5.5723,5.5723,5.5723,47200.0
2012-06-14 14:50:00,6.02,6.02,6.0,6.01,72000.0,5.5723,5.5723,5.5538,5.5631,72000.0
2012-06-14 15:00:00,6.02,6.17,6.02,6.13,114400.0,5.5723,5.7112,5.5723,5.6741,114400.0
2012-06-14 15:10:00,6.1,6.15,6.08,6.08,100000.0,5.6464,5.6926,5.6279,5.6279,100000.0
2012-06-14 15:20:00,6.08,6.08,6.04,6.04,53600.0,5.6279,5.6279,5.5908,5.5908,53600.0
2012-06-14 15:30:00,6.08,6.11,6.07,6.11,100000.0,5.6279,5.6556,5.6186,5.6556,100000.0
2012-06-14 15:40:00,6.12,6.13,6.09,6.12,60800.0,5.6649,5.6741,5.6371,5.6649,60800.0
2012-06-14 15:50:00,6.12,6.13,6.09,6.11,130400.0,5.6649,5.6741,5.6371,5.6556,130400.0
2012-06-15 09:30:00,6.18,6.21,6.17,6.17,178400.0,5.7204,5.7482,5.7112,5.7112,178400.0
2012-06-15 09:40:00,6.17,6.2,6.17,6.18,159200.0,5.7112,5.7389,5.7112,5.7204,159200.0
2012-06-15 09:50:00,6.19,6.2,6.16,6.2,63200.0,5.7297,5.7389,5.7019,5.7389,63200.0
2012-06-15 10:00:00,6.2,6.22,6.2,6.2,341600.0,5.7389,5.7574,5.7389,5.7389,341600.0
2012-06-15 10:10:00,6.21,6.21,6.18,6.19,15200.0,5.7482,5.7482,5.7204,5.7297,15200.0
2012-06-15 10:20:00,6.18,6.19,6.17,6.18,169600.0,5.7204,5.7297,5.7112,5.7204,169600.0
2012-06-15 10:30:00,6.18,6.19,6.18,6.19,22400.0,5.7204,5.7297,5.7204,5.7297,22400.0
2012-06-15 10:40:00,6.18,6.2,6.18,6.2,35200.0,5.7204,5.7389,5.7204,5.7389,35200.0
2012-06-15 10:50:00,6.2,6.21,6.2,6.2,8000.0,5.7389,5.7482,5.7389,5.7389,8000.0
2012-06-15 11:00:00,6.2,6.2,6.2,6.2,800.0,5.7389,5.7389,5.7389,5.7389,800.0
2012-06-15 11:10:00,6.2,6.2,6.2,6.2,63200.0,5.7389,5.7389,5.7389,5.7389,63200.0
2012-06-15 11:20:00,6.2,6.2,6.2,6.2,31200.0,5.7389,5.7389,5.7389,5.7389,31200.0
2012-06-15 11:30:00,6.21,6.21,6.2,6.2,7200.0,5.7482,5.7482,5.7389,5.7389,7200.0
2012-06-15 11:40:00,6.21,6.21,6.21,6.21,8000.0,5.7482,5.7482,5.7482,5.7482,8000.0
2012-06-15 11:50:00,6.19,6.2,6.19,6.2,1600.0,5.7297,5.7389,5.7297,5.7389,1600.0
2012-06-15 12:00:00,6.2,6.2,6.2,6.2,4000.0,5.7389,5.7389,5.7389,5.7389,4000.0
2012-06-15 12:10:00,6.2,6.2,6.2,6.2,6400.0,5.7389,5.7389,5.7389,5.7389,6400.0
2012-06-15 12:20:00,6.19,6.19,6.18,6.18,43200.0,5.7297,5.7297,5.7204,5.7204,43200.0
2012-06-15 12:30:00,6.18,6.18,6.17,6.18,189600.0,5.7204,5.7204,5.7112,5.7204,189600.0
2012-06-15 12:40:00,6.18,6.19,6.18,6.18,105600.0,5.7204,5.7297,5.7204,5.7204,105600.0
2012-06-15 12:50:00,6.18,6.18,6.18,6.18,7200.0,5.7204,5.7204,5.7204,5.7204,7200.0
2012-06-15 13:00:00,6.18,6.21,6.18,6.21,56000.0,5.7204,5.7482,5.7204,5.7482,56000.0
2012-06-15 13:10:00,6.21,6.22,6.21,6.21,92000.0,5.7482,5.7574,5.7482,5.7482,92000.0
2012-06-15 13:20:00,6.21,6.21,6.2,6.2,81600.0,5.7482,5.7482,5.7389,5.7389,81600.0
2012-06-15 13:30:00,6.21,6.22,6.21,6.21,26400.0,5.7482,5.7574,5.7482,5.7482,26400.0
2012-06-15 13:40:00,6.21,6.21,6.21,6.21,6400.0,5.7482,5.7482,5.7482,5.7482,6400.0
2012-06-15 13:50:00,6.21,6.22,6.21,6.22,44000.0,5.7482,5.7574,5.7482,5.7574,44000.0
2012-06-15 14:00:00,6.22,6.22,6.21,6.21,26400.0,5.7574,5.7574,5.7482,5.7482,26400.0
2012-06-15 14:10:00,6.22,6.22,6.21,6.21,35200.0,5.7574,5.7574,5.7482,5.7482,35200.0
2012-06-15 14:20:00,6.21,6.22,6.21,6.22,25600.0,5.7482,5.7574,5.7482,5.7574,25600.0
2012-06-15 14:30:00,6.23,6.24,6.23,6.24,19200.0,5.7667,5.776,5.7667,5.776,19200.0
2012-06-15 14:40:00,6.25,6.25,6.24,6.25,40000.0,5.7852,5.7852,5.776,5.7852,40000.0
2012-06-15 14:50:00,6.25,6.25,6.25,6.25,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2012-06-15 15:00:00,6.22,6.24,6.22,6.23,35200.0,5.7574,5.776,5.7574,5.7667,35200.0
2012-06-15 15:10:00,6.23,6.23,6.23,6.23,32000.0,5.7667,5.7667,5.7667,5.7667,32000.0
2012-06-15 15:20:00,6.24,6.24,6.23,6.24,68000.0,5.776,5.776,5.7667,5.776,68000.0
2012-06-15 15:30:00,6.24,6.25,6.23,6.24,75200.0,5.776,5.7852,5.7667,5.776,75200.0
2012-06-15 15:40:00,6.24,6.25,6.23,6.25,87200.0,5.776,5.7852,5.7667,5.7852,87200.0
2012-06-15 15:50:00,6.25,6.28,6.25,6.27,177600.0,5.7852,5.813,5.7852,5.8037,177600.0
2012-06-18 09:30:00,6.18,6.21,6.16,6.21,214400.0,5.7204,5.7482,5.7019,5.7482,214400.0
2012-06-18 09:40:00,6.21,6.23,6.2,6.2,356000.0,5.7482,5.7667,5.7389,5.7389,356000.0
2012-06-18 09:50:00,6.2,6.21,6.19,6.21,60000.0,5.7389,5.7482,5.7297,5.7482,60000.0
2012-06-18 10:00:00,6.21,6.24,6.2,6.23,291200.0,5.7482,5.776,5.7389,5.7667,291200.0
2012-06-18 10:10:00,6.22,6.23,6.22,6.23,16000.0,5.7574,5.7667,5.7574,5.7667,16000.0
2012-06-18 10:20:00,6.24,6.25,6.24,6.25,68000.0,5.776,5.7852,5.776,5.7852,68000.0
2012-06-18 10:30:00,6.25,6.25,6.24,6.24,21600.0,5.7852,5.7852,5.776,5.776,21600.0
2012-06-18 10:40:00,6.24,6.28,6.24,6.28,117600.0,5.776,5.813,5.776,5.813,117600.0
2012-06-18 10:50:00,6.29,6.29,6.24,6.24,70400.0,5.8222,5.8222,5.776,5.776,70400.0
2012-06-18 11:00:00,6.25,6.25,6.23,6.23,97600.0,5.7852,5.7852,5.7667,5.7667,97600.0
2012-06-18 11:10:00,6.23,6.23,6.21,6.21,17600.0,5.7667,5.7667,5.7482,5.7482,17600.0
2012-06-18 11:20:00,6.22,6.22,6.21,6.22,46400.0,5.7574,5.7574,5.7482,5.7574,46400.0
2012-06-18 11:30:00,6.23,6.24,6.22,6.22,32800.0,5.7667,5.776,5.7574,5.7574,32800.0
2012-06-18 11:40:00,6.21,6.24,6.21,6.23,48800.0,5.7482,5.776,5.7482,5.7667,48800.0
2012-06-18 11:50:00,6.23,6.24,6.23,6.23,15200.0,5.7667,5.776,5.7667,5.7667,15200.0
2012-06-18 12:00:00,6.24,6.24,6.23,6.23,5600.0,5.776,5.776,5.7667,5.7667,5600.0
2012-06-18 12:10:00,6.22,6.23,6.22,6.23,4800.0,5.7574,5.7667,5.7574,5.7667,4800.0
2012-06-18 12:20:00,6.24,6.24,6.23,6.24,16800.0,5.776,5.776,5.7667,5.776,16800.0
2012-06-18 12:30:00,6.22,6.22,6.21,6.21,17600.0,5.7574,5.7574,5.7482,5.7482,17600.0
2012-06-18 12:40:00,6.24,6.24,6.24,6.24,8000.0,5.776,5.776,5.776,5.776,8000.0
2012-06-18 12:50:00,6.25,6.25,6.22,6.22,12000.0,5.7852,5.7852,5.7574,5.7574,12000.0
2012-06-18 13:00:00,6.22,6.23,6.22,6.23,5600.0,5.7574,5.7667,5.7574,5.7667,5600.0
2012-06-18 13:10:00,6.24,6.24,6.24,6.24,8000.0,5.776,5.776,5.776,5.776,8000.0
2012-06-18 13:20:00,6.25,6.25,6.25,6.25,2400.0,5.7852,5.7852,5.7852,5.7852,2400.0
2012-06-18 13:30:00,6.26,6.26,6.25,6.26,30400.0,5.7945,5.7945,5.7852,5.7945,30400.0
2012-06-18 13:40:00,6.26,6.26,6.25,6.25,24000.0,5.7945,5.7945,5.7852,5.7852,24000.0
2012-06-18 13:50:00,6.25,6.25,6.25,6.25,16800.0,5.7852,5.7852,5.7852,5.7852,16800.0
2012-06-18 14:00:00,6.25,6.25,6.25,6.25,4000.0,5.7852,5.7852,5.7852,5.7852,4000.0
2012-06-18 14:10:00,6.26,6.28,6.26,6.27,202400.0,5.7945,5.813,5.7945,5.8037,202400.0
2012-06-18 14:20:00,6.27,6.28,6.27,6.27,10400.0,5.8037,5.813,5.8037,5.8037,10400.0
2012-06-18 14:30:00,6.27,6.28,6.27,6.28,61600.0,5.8037,5.813,5.8037,5.813,61600.0
2012-06-18 14:40:00,6.27,6.27,6.25,6.25,17600.0,5.8037,5.8037,5.7852,5.7852,17600.0
2012-06-18 14:50:00,6.24,6.24,6.24,6.24,46400.0,5.776,5.776,5.776,5.776,46400.0
2012-06-18 15:00:00,6.25,6.25,6.25,6.25,4800.0,5.7852,5.7852,5.7852,5.7852,4800.0
2012-06-18 15:10:00,6.24,6.24,6.22,6.22,23200.0,5.776,5.776,5.7574,5.7574,23200.0
2012-06-18 15:20:00,6.22,6.24,6.22,6.24,36800.0,5.7574,5.776,5.7574,5.776,36800.0
2012-06-18 15:30:00,6.23,6.24,6.22,6.23,95200.0,5.7667,5.776,5.7574,5.7667,95200.0
2012-06-18 15:40:00,6.24,6.25,6.24,6.24,20800.0,5.776,5.7852,5.776,5.776,20800.0
2012-06-18 15:50:00,6.23,6.24,6.21,6.23,351200.0,5.7667,5.776,5.7482,5.7667,351200.0
2012-06-19 09:30:00,6.32,6.35,6.32,6.32,128800.0,5.85,5.8778,5.85,5.85,128800.0
2012-06-19 09:40:00,6.32,6.32,6.3,6.3,93600.0,5.85,5.85,5.8315,5.8315,93600.0
2012-06-19 09:50:00,6.31,6.34,6.31,6.34,25600.0,5.8407,5.8685,5.8407,5.8685,25600.0
2012-06-19 10:00:00,6.35,6.35,6.34,6.35,36000.0,5.8778,5.8778,5.8685,5.8778,36000.0
2012-06-19 10:10:00,6.35,6.38,6.35,6.38,104000.0,5.8778,5.9055,5.8778,5.9055,104000.0
2012-06-19 10:20:00,6.38,6.39,6.38,6.39,37600.0,5.9055,5.9148,5.9055,5.9148,37600.0
2012-06-19 10:30:00,6.4,6.4,6.38,6.38,17600.0,5.9241,5.9241,5.9055,5.9055,17600.0
2012-06-19 10:40:00,6.38,6.39,6.37,6.39,46400.0,5.9055,5.9148,5.8963,5.9148,46400.0
2012-06-19 10:50:00,6.39,6.4,6.39,6.4,24800.0,5.9148,5.9241,5.9148,5.9241,24800.0
2012-06-19 11:00:00,6.41,6.41,6.39,6.39,27200.0,5.9333,5.9333,5.9148,5.9148,27200.0
2012-06-19 11:10:00,6.4,6.4,6.38,6.38,59200.0,5.9241,5.9241,5.9055,5.9055,59200.0
2012-06-19 11:20:00,6.38,6.4,6.38,6.4,36000.0,5.9055,5.9241,5.9055,5.9241,36000.0
2012-06-19 11:30:00,6.4,6.4,6.4,6.4,3200.0,5.9241,5.9241,5.9241,5.9241,3200.0
2012-06-19 11:40:00,6.4,6.41,6.4,6.4,53600.0,5.9241,5.9333,5.9241,5.9241,53600.0
2012-06-19 11:50:00,6.4,6.41,6.4,6.41,80800.0,5.9241,5.9333,5.9241,5.9333,80800.0
2012-06-19 12:00:00,6.41,6.42,6.41,6.41,96800.0,5.9333,5.9426,5.9333,5.9333,96800.0
2012-06-19 12:10:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-06-19 12:20:00,6.4,6.41,6.4,6.41,24000.0,5.9241,5.9333,5.9241,5.9333,24000.0
2012-06-19 12:30:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 12:40:00,6.41,6.41,6.41,6.41,2400.0,5.9333,5.9333,5.9333,5.9333,2400.0
2012-06-19 12:50:00,6.41,6.41,6.41,6.41,800.0,5.9333,5.9333,5.9333,5.9333,800.0
2012-06-19 13:00:00,6.41,6.41,6.41,6.41,0.0,5.9333,5.9333,5.9333,5.9333,0.0
2012-06-19 13:10:00,6.42,6.42,6.42,6.42,10400.0,5.9426,5.9426,5.9426,5.9426,10400.0
2012-06-19 13:20:00,6.42,6.44,6.42,6.44,24000.0,5.9426,5.9611,5.9426,5.9611,24000.0
2012-06-19 13:30:00,6.44,6.46,6.44,6.46,30400.0,5.9611,5.9796,5.9611,5.9796,30400.0
2012-06-19 13:40:00,6.45,6.45,6.44,6.44,31200.0,5.9703,5.9703,5.9611,5.9611,31200.0
2012-06-19 13:50:00,6.44,6.45,6.44,6.45,7200.0,5.9611,5.9703,5.9611,5.9703,7200.0
2012-06-19 14:00:00,6.45,6.45,6.44,6.45,9600.0,5.9703,5.9703,5.9611,5.9703,9600.0
2012-06-19 14:10:00,6.44,6.44,6.43,6.44,40800.0,5.9611,5.9611,5.9518,5.9611,40800.0
2012-06-19 14:20:00,6.43,6.43,6.43,6.43,800.0,5.9518,5.9518,5.9518,5.9518,800.0
2012-06-19 14:30:00,6.41,6.41,6.38,6.39,34400.0,5.9333,5.9333,5.9055,5.9148,34400.0
2012-06-19 14:40:00,6.4,6.4,6.37,6.37,6400.0,5.9241,5.9241,5.8963,5.8963,6400.0
2012-06-19 14:50:00,6.37,6.4,6.37,6.4,34400.0,5.8963,5.9241,5.8963,5.9241,34400.0
2012-06-19 15:00:00,6.4,6.4,6.4,6.4,24000.0,5.9241,5.9241,5.9241,5.9241,24000.0
2012-06-19 15:10:00,6.41,6.42,6.4,6.42,34400.0,5.9333,5.9426,5.9241,5.9426,34400.0
2012-06-19 15:20:00,6.42,6.43,6.4,6.4,5600.0,5.9426,5.9518,5.9241,5.9241,5600.0
2012-06-19 15:30:00,6.4,6.4,6.38,6.39,14400.0,5.9241,5.9241,5.9055,5.9148,14400.0
2012-06-19 15:40:00,6.39,6.4,6.38,6.38,44800.0,5.9148,5.9241,5.9055,5.9055,44800.0
2012-06-19 15:50:00,6.38,6.38,6.37,6.37,103200.0,5.9055,5.9055,5.8963,5.8963,103200.0
2012-06-20 09:30:00,6.38,6.39,6.36,6.37,120800.0,5.9079,5.9171,5.8894,5.8986,120800.0
2012-06-20 09:40:00,6.35,6.35,6.33,6.34,25600.0,5.8801,5.8801,5.8616,5.8708,25600.0
2012-06-20 09:50:00,6.34,6.34,6.34,6.34,18400.0,5.8708,5.8708,5.8708,5.8708,18400.0
2012-06-20 10:00:00,6.34,6.35,6.34,6.34,40000.0,5.8708,5.8801,5.8708,5.8708,40000.0
2012-06-20 10:10:00,6.36,6.38,6.36,6.37,62400.0,5.8894,5.9079,5.8894,5.8986,62400.0
2012-06-20 10:20:00,6.37,6.37,6.37,6.37,1600.0,5.8986,5.8986,5.8986,5.8986,1600.0
2012-06-20 10:30:00,6.37,6.37,6.37,6.37,32000.0,5.8986,5.8986,5.8986,5.8986,32000.0
2012-06-20 10:40:00,6.36,6.36,6.36,6.36,4800.0,5.8894,5.8894,5.8894,5.8894,4800.0
2012-06-20 10:50:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-20 11:00:00,6.35,6.36,6.35,6.35,10400.0,5.8801,5.8894,5.8801,5.8801,10400.0
2012-06-20 11:10:00,6.36,6.37,6.35,6.35,12000.0,5.8894,5.8986,5.8801,5.8801,12000.0
2012-06-20 11:20:00,6.36,6.36,6.34,6.35,64800.0,5.8894,5.8894,5.8708,5.8801,64800.0
2012-06-20 11:30:00,6.36,6.36,6.36,6.36,4800.0,5.8894,5.8894,5.8894,5.8894,4800.0
2012-06-20 11:40:00,6.35,6.36,6.35,6.36,12800.0,5.8801,5.8894,5.8801,5.8894,12800.0
2012-06-20 11:50:00,6.34,6.34,6.34,6.34,8000.0,5.8708,5.8708,5.8708,5.8708,8000.0
2012-06-20 12:00:00,6.34,6.34,6.33,6.33,39200.0,5.8708,5.8708,5.8616,5.8616,39200.0
2012-06-20 12:10:00,6.33,6.34,6.32,6.34,32800.0,5.8616,5.8708,5.8523,5.8708,32800.0
2012-06-20 12:20:00,6.33,6.34,6.3,6.32,40000.0,5.8616,5.8708,5.8338,5.8523,40000.0
2012-06-20 12:30:00,6.34,6.34,6.23,6.26,152800.0,5.8708,5.8708,5.769,5.7968,152800.0
2012-06-20 12:40:00,6.26,6.35,6.26,6.33,73600.0,5.7968,5.8801,5.7968,5.8616,73600.0
2012-06-20 12:50:00,6.33,6.35,6.32,6.35,64000.0,5.8616,5.8801,5.8523,5.8801,64000.0
2012-06-20 13:00:00,6.35,6.43,6.35,6.42,104000.0,5.8801,5.9542,5.8801,5.9449,104000.0
2012-06-20 13:10:00,6.4,6.41,6.39,6.4,72800.0,5.9264,5.9357,5.9171,5.9264,72800.0
2012-06-20 13:20:00,6.38,6.39,6.38,6.38,39200.0,5.9079,5.9171,5.9079,5.9079,39200.0
2012-06-20 13:30:00,6.36,6.36,6.35,6.35,4800.0,5.8894,5.8894,5.8801,5.8801,4800.0
2012-06-20 13:40:00,6.36,6.36,6.36,6.36,800.0,5.8894,5.8894,5.8894,5.8894,800.0
2012-06-20 13:50:00,6.36,6.37,6.35,6.35,15200.0,5.8894,5.8986,5.8801,5.8801,15200.0
2012-06-20 14:00:00,6.36,6.38,6.35,6.38,32800.0,5.8894,5.9079,5.8801,5.9079,32800.0
2012-06-20 14:10:00,6.38,6.39,6.35,6.35,58400.0,5.9079,5.9171,5.8801,5.8801,58400.0
2012-06-20 14:20:00,6.34,6.35,6.31,6.31,85600.0,5.8708,5.8801,5.8431,5.8431,85600.0
2012-06-20 14:30:00,6.32,6.34,6.32,6.34,13600.0,5.8523,5.8708,5.8523,5.8708,13600.0
2012-06-20 14:40:00,6.3,6.3,6.26,6.26,49600.0,5.8338,5.8338,5.7968,5.7968,49600.0
2012-06-20 14:50:00,6.29,6.3,6.29,6.3,6400.0,5.8245,5.8338,5.8245,5.8338,6400.0
2012-06-20 15:00:00,6.27,6.27,6.25,6.25,19200.0,5.806,5.806,5.7875,5.7875,19200.0
2012-06-20 15:10:00,6.25,6.28,6.24,6.24,30400.0,5.7875,5.8153,5.7782,5.7782,30400.0
2012-06-20 15:20:00,6.24,6.28,6.24,6.28,19200.0,5.7782,5.8153,5.7782,5.8153,19200.0
2012-06-20 15:30:00,6.31,6.31,6.29,6.31,31200.0,5.8431,5.8431,5.8245,5.8431,31200.0
2012-06-20 15:40:00,6.29,6.33,6.29,6.33,24000.0,5.8245,5.8616,5.8245,5.8616,24000.0
2012-06-20 15:50:00,6.33,6.34,6.31,6.34,117600.0,5.8616,5.8708,5.8431,5.8708,117600.0
2012-06-21 09:30:00,6.38,6.4,6.37,6.37,122400.0,5.9079,5.9264,5.8986,5.8986,122400.0
2012-06-21 09:40:00,6.37,6.38,6.36,6.38,23200.0,5.8986,5.9079,5.8894,5.9079,23200.0
2012-06-21 09:50:00,6.39,6.39,6.37,6.37,27200.0,5.9171,5.9171,5.8986,5.8986,27200.0
2012-06-21 10:00:00,6.35,6.35,6.3,6.32,48800.0,5.8801,5.8801,5.8338,5.8523,48800.0
2012-06-21 10:10:00,6.33,6.33,6.32,6.32,24000.0,5.8616,5.8616,5.8523,5.8523,24000.0
2012-06-21 10:20:00,6.32,6.32,6.3,6.3,25600.0,5.8523,5.8523,5.8338,5.8338,25600.0
2012-06-21 10:30:00,6.29,6.31,6.29,6.3,12800.0,5.8245,5.8431,5.8245,5.8338,12800.0
2012-06-21 10:40:00,6.31,6.34,6.31,6.32,40800.0,5.8431,5.8708,5.8431,5.8523,40800.0
2012-06-21 10:50:00,6.34,6.34,6.34,6.34,24800.0,5.8708,5.8708,5.8708,5.8708,24800.0
2012-06-21 11:00:00,6.3,6.3,6.25,6.25,99200.0,5.8338,5.8338,5.7875,5.7875,99200.0
2012-06-21 11:10:00,6.25,6.26,6.23,6.25,48800.0,5.7875,5.7968,5.769,5.7875,48800.0
2012-06-21 11:20:00,6.25,6.25,6.23,6.23,25600.0,5.7875,5.7875,5.769,5.769,25600.0
2012-06-21 11:30:00,6.22,6.22,6.21,6.22,14400.0,5.7597,5.7597,5.7505,5.7597,14400.0
2012-06-21 11:40:00,6.2,6.21,6.2,6.2,9600.0,5.7412,5.7505,5.7412,5.7412,9600.0
2012-06-21 11:50:00,6.21,6.22,6.21,6.22,19200.0,5.7505,5.7597,5.7505,5.7597,19200.0
2012-06-21 12:00:00,6.22,6.22,6.19,6.2,49600.0,5.7597,5.7597,5.7319,5.7412,49600.0
2012-06-21 12:10:00,6.19,6.19,6.17,6.18,80800.0,5.7319,5.7319,5.7134,5.7227,80800.0
2012-06-21 12:20:00,6.18,6.18,6.1,6.1,78400.0,5.7227,5.7227,5.6486,5.6486,78400.0
2012-06-21 12:30:00,6.1,6.13,6.1,6.13,77600.0,5.6486,5.6764,5.6486,5.6764,77600.0
2012-06-21 12:40:00,6.13,6.13,6.12,6.13,26400.0,5.6764,5.6764,5.6671,5.6764,26400.0
2012-06-21 12:50:00,6.13,6.14,6.13,6.14,20800.0,5.6764,5.6856,5.6764,5.6856,20800.0
2012-06-21 13:00:00,6.13,6.14,6.12,6.14,66400.0,5.6764,5.6856,5.6671,5.6856,66400.0
2012-06-21 13:10:00,6.12,6.13,6.11,6.11,12000.0,5.6671,5.6764,5.6579,5.6579,12000.0
2012-06-21 13:20:00,6.11,6.11,6.11,6.11,9600.0,5.6579,5.6579,5.6579,5.6579,9600.0
2012-06-21 13:30:00,6.09,6.09,6.08,6.08,10400.0,5.6393,5.6393,5.6301,5.6301,10400.0
2012-06-21 13:40:00,6.08,6.09,6.07,6.07,36000.0,5.6301,5.6393,5.6208,5.6208,36000.0
2012-06-21 13:50:00,6.08,6.09,6.07,6.09,12000.0,5.6301,5.6393,5.6208,5.6393,12000.0
2012-06-21 14:00:00,6.09,6.09,6.06,6.07,22400.0,5.6393,5.6393,5.6116,5.6208,22400.0
2012-06-21 14:10:00,6.06,6.06,6.04,6.04,109600.0,5.6116,5.6116,5.593,5.593,109600.0
2012-06-21 14:20:00,6.04,6.04,6.02,6.04,28000.0,5.593,5.593,5.5745,5.593,28000.0
2012-06-21 14:30:00,6.04,6.04,6.03,6.03,12800.0,5.593,5.593,5.5838,5.5838,12800.0
2012-06-21 14:40:00,6.04,6.06,6.04,6.05,20000.0,5.593,5.6116,5.593,5.6023,20000.0
2012-06-21 14:50:00,6.06,6.06,6.05,6.05,14400.0,5.6116,5.6116,5.6023,5.6023,14400.0
2012-06-21 15:00:00,6.04,6.04,6.03,6.03,5600.0,5.593,5.593,5.5838,5.5838,5600.0
2012-06-21 15:10:00,6.03,6.03,6.01,6.01,4800.0,5.5838,5.5838,5.5653,5.5653,4800.0
2012-06-21 15:20:00,6.01,6.03,5.99,6.02,62400.0,5.5653,5.5838,5.5467,5.5745,62400.0
2012-06-21 15:30:00,6.02,6.04,6.0,6.03,10400.0,5.5745,5.593,5.556,5.5838,10400.0
2012-06-21 15:40:00,6.01,6.02,5.98,5.99,29600.0,5.5653,5.5745,5.5375,5.5467,29600.0
2012-06-21 15:50:00,5.99,6.0,5.96,5.98,123200.0,5.5467,5.556,5.519,5.5375,123200.0
2012-06-22 09:30:00,6.08,6.08,6.05,6.05,148000.0,5.6301,5.6301,5.6023,5.6023,148000.0
2012-06-22 09:40:00,6.06,6.07,6.05,6.07,43200.0,5.6116,5.6208,5.6023,5.6208,43200.0
2012-06-22 09:50:00,6.08,6.08,6.07,6.07,13600.0,5.6301,5.6301,5.6208,5.6208,13600.0
2012-06-22 10:00:00,6.08,6.1,6.08,6.09,56000.0,5.6301,5.6486,5.6301,5.6393,56000.0
2012-06-22 10:10:00,6.07,6.08,6.07,6.07,28800.0,5.6208,5.6301,5.6208,5.6208,28800.0
2012-06-22 10:20:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 10:30:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 10:40:00,6.04,6.04,6.03,6.03,14400.0,5.593,5.593,5.5838,5.5838,14400.0
2012-06-22 10:50:00,6.04,6.06,6.04,6.06,12800.0,5.593,5.6116,5.593,5.6116,12800.0
2012-06-22 11:00:00,6.06,6.06,6.06,6.06,3200.0,5.6116,5.6116,5.6116,5.6116,3200.0
2012-06-22 11:10:00,6.07,6.07,6.07,6.07,4000.0,5.6208,5.6208,5.6208,5.6208,4000.0
2012-06-22 11:20:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 11:30:00,6.05,6.06,6.05,6.06,6400.0,5.6023,5.6116,5.6023,5.6116,6400.0
2012-06-22 11:40:00,6.07,6.07,6.07,6.07,11200.0,5.6208,5.6208,5.6208,5.6208,11200.0
2012-06-22 11:50:00,6.07,6.07,6.07,6.07,13600.0,5.6208,5.6208,5.6208,5.6208,13600.0
2012-06-22 12:00:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:10:00,6.07,6.07,6.07,6.07,0.0,5.6208,5.6208,5.6208,5.6208,0.0
2012-06-22 12:20:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 12:30:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-22 12:40:00,6.05,6.06,6.05,6.05,42400.0,5.6023,5.6116,5.6023,5.6023,42400.0
2012-06-22 12:50:00,6.06,6.06,6.05,6.05,7200.0,5.6116,5.6116,5.6023,5.6023,7200.0
2012-06-22 13:00:00,6.03,6.03,6.03,6.03,800.0,5.5838,5.5838,5.5838,5.5838,800.0
2012-06-22 13:10:00,6.04,6.04,6.04,6.04,3200.0,5.593,5.593,5.593,5.593,3200.0
2012-06-22 13:20:00,6.06,6.06,6.06,6.06,2400.0,5.6116,5.6116,5.6116,5.6116,2400.0
2012-06-22 13:30:00,6.06,6.06,6.06,6.06,0.0,5.6116,5.6116,5.6116,5.6116,0.0
2012-06-22 13:40:00,6.06,6.06,6.06,6.06,800.0,5.6116,5.6116,5.6116,5.6116,800.0
2012-06-22 13:50:00,6.06,6.06,6.06,6.06,5600.0,5.6116,5.6116,5.6116,5.6116,5600.0
2012-06-22 14:00:00,6.07,6.08,6.07,6.08,24000.0,5.6208,5.6301,5.6208,5.6301,24000.0
2012-06-22 14:10:00,6.08,6.08,6.08,6.08,0.0,5.6301,5.6301,5.6301,5.6301,0.0
2012-06-22 14:20:00,6.06,6.06,6.06,6.06,2400.0,5.6116,5.6116,5.6116,5.6116,2400.0
2012-06-22 14:30:00,6.06,6.08,6.06,6.08,10400.0,5.6116,5.6301,5.6116,5.6301,10400.0
2012-06-22 14:40:00,6.08,6.09,6.07,6.09,12800.0,5.6301,5.6393,5.6208,5.6393,12800.0
2012-06-22 14:50:00,6.09,6.1,6.09,6.09,44800.0,5.6393,5.6486,5.6393,5.6393,44800.0
2012-06-22 15:00:00,6.1,6.1,6.08,6.08,32800.0,5.6486,5.6486,5.6301,5.6301,32800.0
2012-06-22 15:10:00,6.1,6.11,6.09,6.09,41600.0,5.6486,5.6579,5.6393,5.6393,41600.0
2012-06-22 15:20:00,6.08,6.08,6.08,6.08,6400.0,5.6301,5.6301,5.6301,5.6301,6400.0
2012-06-22 15:30:00,6.08,6.09,6.07,6.09,17600.0,5.6301,5.6393,5.6208,5.6393,17600.0
2012-06-22 15:40:00,6.09,6.11,6.09,6.1,129600.0,5.6393,5.6579,5.6393,5.6486,129600.0
2012-06-22 15:50:00,6.1,6.12,6.09,6.09,123200.0,5.6486,5.6671,5.6393,5.6393,123200.0
2012-06-25 09:30:00,5.92,5.92,5.87,5.87,327200.0,5.4819,5.4819,5.4356,5.4356,327200.0
2012-06-25 09:40:00,5.86,5.87,5.85,5.87,68800.0,5.4264,5.4356,5.4171,5.4356,68800.0
2012-06-25 09:50:00,5.87,5.9,5.86,5.9,32000.0,5.4356,5.4634,5.4264,5.4634,32000.0
2012-06-25 10:00:00,5.89,5.9,5.87,5.87,75200.0,5.4541,5.4634,5.4356,5.4356,75200.0
2012-06-25 10:10:00,5.87,5.87,5.85,5.85,28800.0,5.4356,5.4356,5.4171,5.4171,28800.0
2012-06-25 10:20:00,5.85,5.85,5.83,5.83,40000.0,5.4171,5.4171,5.3986,5.3986,40000.0
2012-06-25 10:30:00,5.85,5.85,5.84,5.85,65600.0,5.4171,5.4171,5.4078,5.4171,65600.0
2012-06-25 10:40:00,5.84,5.84,5.83,5.84,13600.0,5.4078,5.4078,5.3986,5.4078,13600.0
2012-06-25 10:50:00,5.85,5.87,5.85,5.86,104000.0,5.4171,5.4356,5.4171,5.4264,104000.0
2012-06-25 11:00:00,5.86,5.86,5.84,5.84,6400.0,5.4264,5.4264,5.4078,5.4078,6400.0
2012-06-25 11:10:00,5.86,5.86,5.85,5.85,24000.0,5.4264,5.4264,5.4171,5.4171,24000.0
2012-06-25 11:20:00,5.86,5.87,5.86,5.86,28000.0,5.4264,5.4356,5.4264,5.4264,28000.0
2012-06-25 11:30:00,5.84,5.84,5.83,5.84,7200.0,5.4078,5.4078,5.3986,5.4078,7200.0
2012-06-25 11:40:00,5.83,5.83,5.83,5.83,25600.0,5.3986,5.3986,5.3986,5.3986,25600.0
2012-06-25 11:50:00,5.83,5.83,5.81,5.81,16800.0,5.3986,5.3986,5.3801,5.3801,16800.0
2012-06-25 12:00:00,5.81,5.83,5.81,5.83,8800.0,5.3801,5.3986,5.3801,5.3986,8800.0
2012-06-25 12:10:00,5.82,5.85,5.82,5.85,18400.0,5.3893,5.4171,5.3893,5.4171,18400.0
2012-06-25 12:20:00,5.85,5.85,5.85,5.85,25600.0,5.4171,5.4171,5.4171,5.4171,25600.0
2012-06-25 12:30:00,5.85,5.85,5.84,5.84,10400.0,5.4171,5.4171,5.4078,5.4078,10400.0
2012-06-25 12:40:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-25 12:50:00,5.85,5.85,5.84,5.85,7200.0,5.4171,5.4171,5.4078,5.4171,7200.0
2012-06-25 13:00:00,5.84,5.84,5.82,5.83,8000.0,5.4078,5.4078,5.3893,5.3986,8000.0
2012-06-25 13:10:00,5.83,5.83,5.83,5.83,3200.0,5.3986,5.3986,5.3986,5.3986,3200.0
2012-06-25 13:20:00,5.85,5.85,5.85,5.85,4000.0,5.4171,5.4171,5.4171,5.4171,4000.0
2012-06-25 13:30:00,5.87,5.87,5.87,5.87,15200.0,5.4356,5.4356,5.4356,5.4356,15200.0
2012-06-25 13:40:00,5.87,5.87,5.87,5.87,3200.0,5.4356,5.4356,5.4356,5.4356,3200.0
2012-06-25 13:50:00,5.86,5.86,5.85,5.86,21600.0,5.4264,5.4264,5.4171,5.4264,21600.0
2012-06-25 14:00:00,5.88,5.88,5.88,5.88,47200.0,5.4449,5.4449,5.4449,5.4449,47200.0
2012-06-25 14:10:00,5.88,5.88,5.88,5.88,0.0,5.4449,5.4449,5.4449,5.4449,0.0
2012-06-25 14:20:00,5.88,5.88,5.87,5.87,32000.0,5.4449,5.4449,5.4356,5.4356,32000.0
2012-06-25 14:30:00,5.85,5.85,5.85,5.85,3200.0,5.4171,5.4171,5.4171,5.4171,3200.0
2012-06-25 14:40:00,5.86,5.86,5.84,5.84,22400.0,5.4264,5.4264,5.4078,5.4078,22400.0
2012-06-25 14:50:00,5.84,5.84,5.84,5.84,1600.0,5.4078,5.4078,5.4078,5.4078,1600.0
2012-06-25 15:00:00,5.84,5.87,5.84,5.87,72800.0,5.4078,5.4356,5.4078,5.4356,72800.0
2012-06-25 15:10:00,5.87,5.87,5.87,5.87,4000.0,5.4356,5.4356,5.4356,5.4356,4000.0
2012-06-25 15:20:00,5.88,5.89,5.88,5.89,28000.0,5.4449,5.4541,5.4449,5.4541,28000.0
2012-06-25 15:30:00,5.89,5.89,5.88,5.89,81600.0,5.4541,5.4541,5.4449,5.4541,81600.0
2012-06-25 15:40:00,5.9,5.9,5.88,5.9,37600.0,5.4634,5.4634,5.4449,5.4634,37600.0
2012-06-25 15:50:00,5.9,5.9,5.87,5.88,65600.0,5.4634,5.4634,5.4356,5.4449,65600.0
2012-06-26 09:30:00,5.91,5.92,5.89,5.91,73600.0,5.4727,5.4819,5.4541,5.4727,73600.0
2012-06-26 09:40:00,5.93,5.93,5.9,5.9,4000.0,5.4912,5.4912,5.4634,5.4634,4000.0
2012-06-26 09:50:00,5.88,5.89,5.88,5.89,12800.0,5.4449,5.4541,5.4449,5.4541,12800.0
2012-06-26 10:00:00,5.88,5.92,5.87,5.91,68800.0,5.4449,5.4819,5.4356,5.4727,68800.0
2012-06-26 10:10:00,5.89,5.89,5.85,5.85,12800.0,5.4541,5.4541,5.4171,5.4171,12800.0
2012-06-26 10:20:00,5.85,5.86,5.85,5.86,12000.0,5.4171,5.4264,5.4171,5.4264,12000.0
2012-06-26 10:30:00,5.84,5.86,5.84,5.86,11200.0,5.4078,5.4264,5.4078,5.4264,11200.0
2012-06-26 10:40:00,5.85,5.85,5.84,5.84,12000.0,5.4171,5.4171,5.4078,5.4078,12000.0
2012-06-26 10:50:00,5.84,5.84,5.84,5.84,0.0,5.4078,5.4078,5.4078,5.4078,0.0
2012-06-26 11:00:00,5.87,5.87,5.83,5.83,16800.0,5.4356,5.4356,5.3986,5.3986,16800.0
2012-06-26 11:10:00,5.81,5.82,5.8,5.81,34400.0,5.3801,5.3893,5.3708,5.3801,34400.0
2012-06-26 11:20:00,5.83,5.84,5.83,5.84,8800.0,5.3986,5.4078,5.3986,5.4078,8800.0
2012-06-26 11:30:00,5.85,5.85,5.85,5.85,2400.0,5.4171,5.4171,5.4171,5.4171,2400.0
2012-06-26 11:40:00,5.84,5.86,5.84,5.86,1600.0,5.4078,5.4264,5.4078,5.4264,1600.0
2012-06-26 11:50:00,5.86,5.88,5.86,5.88,23200.0,5.4264,5.4449,5.4264,5.4449,23200.0
2012-06-26 12:00:00,5.88,5.9,5.88,5.89,21600.0,5.4449,5.4634,5.4449,5.4541,21600.0
2012-06-26 12:10:00,5.9,5.91,5.89,5.89,21600.0,5.4634,5.4727,5.4541,5.4541,21600.0
2012-06-26 12:20:00,5.9,5.91,5.9,5.9,4000.0,5.4634,5.4727,5.4634,5.4634,4000.0
2012-06-26 12:30:00,5.92,5.92,5.91,5.91,8800.0,5.4819,5.4819,5.4727,5.4727,8800.0
2012-06-26 12:40:00,5.91,5.92,5.91,5.92,27200.0,5.4727,5.4819,5.4727,5.4819,27200.0
2012-06-26 12:50:00,5.92,5.92,5.91,5.91,23200.0,5.4819,5.4819,5.4727,5.4727,23200.0
2012-06-26 13:00:00,5.91,5.91,5.91,5.91,0.0,5.4727,5.4727,5.4727,5.4727,0.0
2012-06-26 13:10:00,5.91,5.91,5.91,5.91,1600.0,5.4727,5.4727,5.4727,5.4727,1600.0
2012-06-26 13:20:00,5.91,5.91,5.9,5.9,6400.0,5.4727,5.4727,5.4634,5.4634,6400.0
2012-06-26 13:30:00,5.89,5.9,5.89,5.9,18400.0,5.4541,5.4634,5.4541,5.4634,18400.0
2012-06-26 13:40:00,5.9,5.9,5.9,5.9,4000.0,5.4634,5.4634,5.4634,5.4634,4000.0
2012-06-26 13:50:00,5.92,5.92,5.92,5.92,1600.0,5.4819,5.4819,5.4819,5.4819,1600.0
2012-06-26 14:00:00,5.92,5.92,5.92,5.92,4800.0,5.4819,5.4819,5.4819,5.4819,4800.0
2012-06-26 14:10:00,5.96,5.96,5.96,5.96,21600.0,5.519,5.519,5.519,5.519,21600.0
2012-06-26 14:20:00,5.96,5.97,5.96,5.97,95200.0,5.519,5.5282,5.519,5.5282,95200.0
2012-06-26 14:30:00,5.96,5.97,5.95,5.95,45600.0,5.519,5.5282,5.5097,5.5097,45600.0
2012-06-26 14:40:00,5.96,5.97,5.96,5.96,8000.0,5.519,5.5282,5.519,5.519,8000.0
2012-06-26 14:50:00,5.95,5.95,5.93,5.95,76000.0,5.5097,5.5097,5.4912,5.5097,76000.0
2012-06-26 15:00:00,5.95,5.97,5.95,5.97,19200.0,5.5097,5.5282,5.5097,5.5282,19200.0
2012-06-26 15:10:00,5.96,5.97,5.96,5.97,16800.0,5.519,5.5282,5.519,5.5282,16800.0
2012-06-26 15:20:00,5.97,5.98,5.96,5.96,30400.0,5.5282,5.5375,5.519,5.519,30400.0
2012-06-26 15:30:00,5.96,5.96,5.96,5.96,14400.0,5.519,5.519,5.519,5.519,14400.0
2012-06-26 15:40:00,5.96,5.96,5.95,5.96,28800.0,5.519,5.519,5.5097,5.519,28800.0
2012-06-26 15:50:00,5.96,5.96,5.92,5.92,130400.0,5.519,5.519,5.4819,5.4819,130400.0
2012-06-27 09:30:00,5.97,6.0,5.97,5.98,148000.0,5.5282,5.556,5.5282,5.5375,148000.0
2012-06-27 09:40:00,5.98,5.98,5.96,5.96,20000.0,5.5375,5.5375,5.519,5.519,20000.0
2012-06-27 09:50:00,5.97,5.98,5.97,5.98,8800.0,5.5282,5.5375,5.5282,5.5375,8800.0
2012-06-27 10:00:00,5.99,6.03,5.99,6.03,19200.0,5.5467,5.5838,5.5467,5.5838,19200.0
2012-06-27 10:10:00,6.05,6.06,6.04,6.04,52800.0,5.6023,5.6116,5.593,5.593,52800.0
2012-06-27 10:20:00,6.05,6.05,6.04,6.05,19200.0,5.6023,5.6023,5.593,5.6023,19200.0
2012-06-27 10:30:00,6.05,6.06,6.04,6.04,28000.0,5.6023,5.6116,5.593,5.593,28000.0
2012-06-27 10:40:00,6.03,6.04,6.03,6.04,32800.0,5.5838,5.593,5.5838,5.593,32800.0
2012-06-27 10:50:00,6.04,6.04,6.03,6.04,49600.0,5.593,5.593,5.5838,5.593,49600.0
2012-06-27 11:00:00,6.04,6.05,6.04,6.04,25600.0,5.593,5.6023,5.593,5.593,25600.0
2012-06-27 11:10:00,6.03,6.03,6.02,6.02,45600.0,5.5838,5.5838,5.5745,5.5745,45600.0
2012-06-27 11:20:00,6.02,6.02,6.01,6.01,5600.0,5.5745,5.5745,5.5653,5.5653,5600.0
2012-06-27 11:30:00,6.03,6.03,6.03,6.03,21600.0,5.5838,5.5838,5.5838,5.5838,21600.0
2012-06-27 11:40:00,6.05,6.05,6.05,6.05,8000.0,5.6023,5.6023,5.6023,5.6023,8000.0
2012-06-27 11:50:00,6.05,6.05,6.05,6.05,16000.0,5.6023,5.6023,5.6023,5.6023,16000.0
2012-06-27 12:00:00,6.06,6.06,6.06,6.06,65600.0,5.6116,5.6116,5.6116,5.6116,65600.0
2012-06-27 12:10:00,6.06,6.06,6.05,6.05,23200.0,5.6116,5.6116,5.6023,5.6023,23200.0
2012-06-27 12:20:00,6.06,6.06,6.05,6.06,5600.0,5.6116,5.6116,5.6023,5.6116,5600.0
2012-06-27 12:30:00,6.05,6.05,6.05,6.05,3200.0,5.6023,5.6023,5.6023,5.6023,3200.0
2012-06-27 12:40:00,6.05,6.05,6.05,6.05,2400.0,5.6023,5.6023,5.6023,5.6023,2400.0
2012-06-27 12:50:00,6.05,6.05,6.05,6.05,4800.0,5.6023,5.6023,5.6023,5.6023,4800.0
2012-06-27 13:00:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-06-27 13:10:00,6.06,6.06,6.06,6.06,4000.0,5.6116,5.6116,5.6116,5.6116,4000.0
2012-06-27 13:20:00,6.05,6.05,6.05,6.05,1600.0,5.6023,5.6023,5.6023,5.6023,1600.0
2012-06-27 13:30:00,6.04,6.04,6.04,6.04,16000.0,5.593,5.593,5.593,5.593,16000.0
2012-06-27 13:40:00,6.04,6.05,6.04,6.05,4800.0,5.593,5.6023,5.593,5.6023,4800.0
2012-06-27 13:50:00,6.05,6.05,6.03,6.03,15200.0,5.6023,5.6023,5.5838,5.5838,15200.0
2012-06-27 14:00:00,6.03,6.03,6.03,6.03,1600.0,5.5838,5.5838,5.5838,5.5838,1600.0
2012-06-27 14:10:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-06-27 14:20:00,6.04,6.04,6.04,6.04,800.0,5.593,5.593,5.593,5.593,800.0
2012-06-27 14:30:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 14:40:00,6.04,6.04,6.04,6.04,800.0,5.593,5.593,5.593,5.593,800.0
2012-06-27 14:50:00,6.04,6.04,6.04,6.04,3200.0,5.593,5.593,5.593,5.593,3200.0
2012-06-27 15:00:00,6.04,6.04,6.04,6.04,0.0,5.593,5.593,5.593,5.593,0.0
2012-06-27 15:10:00,6.04,6.06,6.04,6.06,11200.0,5.593,5.6116,5.593,5.6116,11200.0
2012-06-27 15:20:00,6.07,6.08,6.07,6.07,40800.0,5.6208,5.6301,5.6208,5.6208,40800.0
2012-06-27 15:30:00,6.07,6.07,6.06,6.06,32800.0,5.6208,5.6208,5.6116,5.6116,32800.0
2012-06-27 15:40:00,6.06,6.08,6.05,6.06,44000.0,5.6116,5.6301,5.6023,5.6116,44000.0
2012-06-27 15:50:00,6.05,6.06,6.04,6.05,82400.0,5.6023,5.6116,5.593,5.6023,82400.0
2012-06-28 09:30:00,5.9,5.93,5.9,5.91,224000.0,5.4634,5.4912,5.4634,5.4727,224000.0
2012-06-28 09:40:00,5.9,5.92,5.9,5.92,37600.0,5.4634,5.4819,5.4634,5.4819,37600.0
2012-06-28 09:50:00,5.91,5.92,5.9,5.91,80800.0,5.4727,5.4819,5.4634,5.4727,80800.0
2012-06-28 10:00:00,5.91,5.93,5.87,5.88,87200.0,5.4727,5.4912,5.4356,5.4449,87200.0
2012-06-28 10:10:00,5.88,5.92,5.88,5.92,111200.0,5.4449,5.4819,5.4449,5.4819,111200.0
2012-06-28 10:20:00,5.92,5.93,5.89,5.89,33600.0,5.4819,5.4912,5.4541,5.4541,33600.0
2012-06-28 10:30:00,5.88,5.88,5.83,5.83,76000.0,5.4449,5.4449,5.3986,5.3986,76000.0
2012-06-28 10:40:00,5.83,5.83,5.81,5.83,58400.0,5.3986,5.3986,5.3801,5.3986,58400.0
2012-06-28 10:50:00,5.83,5.83,5.82,5.82,56800.0,5.3986,5.3986,5.3893,5.3893,56800.0
2012-06-28 11:00:00,5.82,5.84,5.81,5.84,30400.0,5.3893,5.4078,5.3801,5.4078,30400.0
2012-06-28 11:10:00,5.84,5.84,5.83,5.84,54400.0,5.4078,5.4078,5.3986,5.4078,54400.0
2012-06-28 11:20:00,5.86,5.86,5.86,5.86,800.0,5.4264,5.4264,5.4264,5.4264,800.0
2012-06-28 11:30:00,5.87,5.87,5.87,5.87,10400.0,5.4356,5.4356,5.4356,5.4356,10400.0
2012-06-28 11:40:00,5.87,5.87,5.87,5.87,800.0,5.4356,5.4356,5.4356,5.4356,800.0
2012-06-28 11:50:00,5.85,5.86,5.85,5.86,68800.0,5.4171,5.4264,5.4171,5.4264,68800.0
2012-06-28 12:00:00,5.86,5.88,5.86,5.87,25600.0,5.4264,5.4449,5.4264,5.4356,25600.0
2012-06-28 12:10:00,5.87,5.87,5.87,5.87,3200.0,5.4356,5.4356,5.4356,5.4356,3200.0
2012-06-28 12:20:00,5.86,5.86,5.85,5.85,8000.0,5.4264,5.4264,5.4171,5.4171,8000.0
2012-06-28 12:30:00,5.85,5.85,5.84,5.85,44800.0,5.4171,5.4171,5.4078,5.4171,44800.0
2012-06-28 12:40:00,5.85,5.85,5.85,5.85,4000.0,5.4171,5.4171,5.4171,5.4171,4000.0
2012-06-28 12:50:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 13:00:00,5.85,5.85,5.85,5.85,0.0,5.4171,5.4171,5.4171,5.4171,0.0
2012-06-28 13:10:00,5.86,5.86,5.86,5.86,16000.0,5.4264,5.4264,5.4264,5.4264,16000.0
2012-06-28 13:20:00,5.86,5.86,5.85,5.86,44000.0,5.4264,5.4264,5.4171,5.4264,44000.0
2012-06-28 13:30:00,5.84,5.84,5.84,5.84,2400.0,5.4078,5.4078,5.4078,5.4078,2400.0
2012-06-28 13:40:00,5.84,5.84,5.83,5.83,47200.0,5.4078,5.4078,5.3986,5.3986,47200.0
2012-06-28 13:50:00,5.83,5.83,5.82,5.82,8800.0,5.3986,5.3986,5.3893,5.3893,8800.0
2012-06-28 14:00:00,5.82,5.82,5.82,5.82,0.0,5.3893,5.3893,5.3893,5.3893,0.0
2012-06-28 14:10:00,5.81,5.81,5.81,5.81,18400.0,5.3801,5.3801,5.3801,5.3801,18400.0
2012-06-28 14:20:00,5.82,5.82,5.81,5.81,18400.0,5.3893,5.3893,5.3801,5.3801,18400.0
2012-06-28 14:30:00,5.81,5.81,5.8,5.81,11200.0,5.3801,5.3801,5.3708,5.3801,11200.0
2012-06-28 14:40:00,5.82,5.83,5.82,5.83,34400.0,5.3893,5.3986,5.3893,5.3986,34400.0
2012-06-28 14:50:00,5.83,5.84,5.83,5.84,50400.0,5.3986,5.4078,5.3986,5.4078,50400.0
2012-06-28 15:00:00,5.86,5.88,5.85,5.87,8800.0,5.4264,5.4449,5.4171,5.4356,8800.0
2012-06-28 15:10:00,5.87,5.87,5.86,5.87,8000.0,5.4356,5.4356,5.4264,5.4356,8000.0
2012-06-28 15:20:00,5.87,5.88,5.87,5.87,121600.0,5.4356,5.4449,5.4356,5.4356,121600.0
2012-06-28 15:30:00,5.89,6.0,5.89,6.0,251200.0,5.4541,5.556,5.4541,5.556,251200.0
2012-06-28 15:40:00,6.01,6.02,5.97,6.0,252800.0,5.5653,5.5745,5.5282,5.556,252800.0
2012-06-28 15:50:00,6.02,6.03,5.99,6.02,178400.0,5.5745,5.5838,5.5467,5.5745,178400.0
2012-06-29 09:30:00,6.3,6.31,6.26,6.27,348800.0,5.8338,5.8431,5.7968,5.806,348800.0
2012-06-29 09:40:00,6.27,6.3,6.27,6.27,104000.0,5.806,5.8338,5.806,5.806,104000.0
2012-06-29 09:50:00,6.26,6.28,6.26,6.28,45600.0,5.7968,5.8153,5.7968,5.8153,45600.0
2012-06-29 10:00:00,6.3,6.31,6.3,6.31,71200.0,5.8338,5.8431,5.8338,5.8431,71200.0
2012-06-29 10:10:00,6.31,6.34,6.3,6.34,223200.0,5.8431,5.8708,5.8338,5.8708,223200.0
2012-06-29 10:20:00,6.34,6.34,6.33,6.33,74400.0,5.8708,5.8708,5.8616,5.8616,74400.0
2012-06-29 10:30:00,6.33,6.33,6.32,6.33,25600.0,5.8616,5.8616,5.8523,5.8616,25600.0
2012-06-29 10:40:00,6.32,6.33,6.32,6.32,28800.0,5.8523,5.8616,5.8523,5.8523,28800.0
2012-06-29 10:50:00,6.31,6.33,6.31,6.33,120800.0,5.8431,5.8616,5.8431,5.8616,120800.0
2012-06-29 11:00:00,6.33,6.33,6.32,6.32,50400.0,5.8616,5.8616,5.8523,5.8523,50400.0
2012-06-29 11:10:00,6.32,6.33,6.32,6.33,320800.0,5.8523,5.8616,5.8523,5.8616,320800.0
2012-06-29 11:20:00,6.34,6.34,6.33,6.34,71200.0,5.8708,5.8708,5.8616,5.8708,71200.0
2012-06-29 11:30:00,6.34,6.34,6.33,6.33,24800.0,5.8708,5.8708,5.8616,5.8616,24800.0
2012-06-29 11:40:00,6.34,6.34,6.33,6.33,59200.0,5.8708,5.8708,5.8616,5.8616,59200.0
2012-06-29 11:50:00,6.34,6.34,6.33,6.33,22400.0,5.8708,5.8708,5.8616,5.8616,22400.0
2012-06-29 12:00:00,6.33,6.34,6.33,6.33,42400.0,5.8616,5.8708,5.8616,5.8616,42400.0
2012-06-29 12:10:00,6.33,6.33,6.32,6.32,5600.0,5.8616,5.8616,5.8523,5.8523,5600.0
2012-06-29 12:20:00,6.32,6.33,6.32,6.33,13600.0,5.8523,5.8616,5.8523,5.8616,13600.0
2012-06-29 12:30:00,6.32,6.33,6.32,6.32,11200.0,5.8523,5.8616,5.8523,5.8523,11200.0
2012-06-29 12:40:00,6.32,6.32,6.31,6.32,31200.0,5.8523,5.8523,5.8431,5.8523,31200.0
2012-06-29 12:50:00,6.32,6.33,6.31,6.33,11200.0,5.8523,5.8616,5.8431,5.8616,11200.0
2012-06-29 13:00:00,6.33,6.34,6.33,6.33,8000.0,5.8616,5.8708,5.8616,5.8616,8000.0
2012-06-29 13:10:00,6.34,6.35,6.34,6.34,28000.0,5.8708,5.8801,5.8708,5.8708,28000.0
2012-06-29 13:20:00,6.35,6.36,6.34,6.34,49600.0,5.8801,5.8894,5.8708,5.8708,49600.0
2012-06-29 13:30:00,6.35,6.35,6.34,6.34,19200.0,5.8801,5.8801,5.8708,5.8708,19200.0
2012-06-29 13:40:00,6.34,6.34,6.34,6.34,29600.0,5.8708,5.8708,5.8708,5.8708,29600.0
2012-06-29 13:50:00,6.36,6.36,6.36,6.36,24000.0,5.8894,5.8894,5.8894,5.8894,24000.0
2012-06-29 14:00:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:10:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:20:00,6.35,6.37,6.35,6.37,25600.0,5.8801,5.8986,5.8801,5.8986,25600.0
2012-06-29 14:30:00,6.37,6.37,6.36,6.36,5600.0,5.8986,5.8986,5.8894,5.8894,5600.0
2012-06-29 14:40:00,6.36,6.36,6.36,6.36,0.0,5.8894,5.8894,5.8894,5.8894,0.0
2012-06-29 14:50:00,6.36,6.37,6.36,6.37,19200.0,5.8894,5.8986,5.8894,5.8986,19200.0
2012-06-29 15:00:00,6.36,6.36,6.36,6.36,34400.0,5.8894,5.8894,5.8894,5.8894,34400.0
2012-06-29 15:10:00,6.36,6.36,6.36,6.36,3200.0,5.8894,5.8894,5.8894,5.8894,3200.0
2012-06-29 15:20:00,6.34,6.34,6.34,6.34,36800.0,5.8708,5.8708,5.8708,5.8708,36800.0
2012-06-29 15:30:00,6.33,6.36,6.33,6.34,99200.0,5.8616,5.8894,5.8616,5.8708,99200.0
2012-06-29 15:40:00,6.35,6.38,6.35,6.38,125600.0,5.8801,5.9079,5.8801,5.9079,125600.0
2012-06-29 15:50:00,6.37,6.41,6.37,6.41,223200.0,5.8986,5.9357,5.8986,5.9357,223200.0
2012-07-02 09:30:00,6.42,6.43,6.41,6.43,146400.0,5.9449,5.9542,5.9357,5.9542,146400.0
2012-07-02 09:40:00,6.43,6.45,6.43,6.44,92000.0,5.9542,5.9727,5.9542,5.9634,92000.0
2012-07-02 09:50:00,6.44,6.44,6.41,6.41,65600.0,5.9634,5.9634,5.9357,5.9357,65600.0
2012-07-02 10:00:00,6.4,6.4,6.31,6.31,136800.0,5.9264,5.9264,5.8431,5.8431,136800.0
2012-07-02 10:10:00,6.34,6.36,6.34,6.35,56800.0,5.8708,5.8894,5.8708,5.8801,56800.0
2012-07-02 10:20:00,6.35,6.37,6.35,6.35,10400.0,5.8801,5.8986,5.8801,5.8801,10400.0
2012-07-02 10:30:00,6.33,6.33,6.29,6.31,26400.0,5.8616,5.8616,5.8245,5.8431,26400.0
2012-07-02 10:40:00,6.31,6.34,6.29,6.33,49600.0,5.8431,5.8708,5.8245,5.8616,49600.0
2012-07-02 10:50:00,6.34,6.35,6.33,6.33,16000.0,5.8708,5.8801,5.8616,5.8616,16000.0
2012-07-02 11:00:00,6.31,6.31,6.31,6.31,6400.0,5.8431,5.8431,5.8431,5.8431,6400.0
2012-07-02 11:10:00,6.31,6.31,6.29,6.31,90400.0,5.8431,5.8431,5.8245,5.8431,90400.0
2012-07-02 11:20:00,6.32,6.32,6.3,6.31,76000.0,5.8523,5.8523,5.8338,5.8431,76000.0
2012-07-02 11:30:00,6.31,6.33,6.31,6.33,20000.0,5.8431,5.8616,5.8431,5.8616,20000.0
2012-07-02 11:40:00,6.33,6.33,6.33,6.33,2400.0,5.8616,5.8616,5.8616,5.8616,2400.0
2012-07-02 11:50:00,6.32,6.33,6.32,6.33,19200.0,5.8523,5.8616,5.8523,5.8616,19200.0
2012-07-02 12:00:00,6.32,6.32,6.31,6.32,8000.0,5.8523,5.8523,5.8431,5.8523,8000.0
2012-07-02 12:10:00,6.32,6.33,6.32,6.32,26400.0,5.8523,5.8616,5.8523,5.8523,26400.0
2012-07-02 12:20:00,6.32,6.32,6.32,6.32,800.0,5.8523,5.8523,5.8523,5.8523,800.0
2012-07-02 12:30:00,6.33,6.33,6.33,6.33,1600.0,5.8616,5.8616,5.8616,5.8616,1600.0
2012-07-02 12:40:00,6.34,6.34,6.34,6.34,800.0,5.8708,5.8708,5.8708,5.8708,800.0
2012-07-02 12:50:00,6.35,6.36,6.35,6.35,8000.0,5.8801,5.8894,5.8801,5.8801,8000.0
2012-07-02 13:00:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:10:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-02 13:20:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-02 13:30:00,6.36,6.36,6.36,6.36,12000.0,5.8894,5.8894,5.8894,5.8894,12000.0
2012-07-02 13:40:00,6.35,6.35,6.34,6.35,13600.0,5.8801,5.8801,5.8708,5.8801,13600.0
2012-07-02 13:50:00,6.35,6.35,6.35,6.35,5600.0,5.8801,5.8801,5.8801,5.8801,5600.0
2012-07-02 14:00:00,6.34,6.34,6.33,6.33,9600.0,5.8708,5.8708,5.8616,5.8616,9600.0
2012-07-02 14:10:00,6.35,6.37,6.35,6.37,21600.0,5.8801,5.8986,5.8801,5.8986,21600.0
2012-07-02 14:20:00,6.37,6.38,6.37,6.37,40000.0,5.8986,5.9079,5.8986,5.8986,40000.0
2012-07-02 14:30:00,6.37,6.38,6.37,6.37,29600.0,5.8986,5.9079,5.8986,5.8986,29600.0
2012-07-02 14:40:00,6.36,6.36,6.35,6.35,8000.0,5.8894,5.8894,5.8801,5.8801,8000.0
2012-07-02 14:50:00,6.35,6.35,6.35,6.35,73600.0,5.8801,5.8801,5.8801,5.8801,73600.0
2012-07-02 15:00:00,6.35,6.36,6.34,6.34,4800.0,5.8801,5.8894,5.8708,5.8708,4800.0
2012-07-02 15:10:00,6.33,6.34,6.33,6.34,10400.0,5.8616,5.8708,5.8616,5.8708,10400.0
2012-07-02 15:20:00,6.34,6.35,6.34,6.35,10400.0,5.8708,5.8801,5.8708,5.8801,10400.0
2012-07-02 15:30:00,6.35,6.38,6.35,6.38,23200.0,5.8801,5.9079,5.8801,5.9079,23200.0
2012-07-02 15:40:00,6.38,6.38,6.37,6.38,22400.0,5.9079,5.9079,5.8986,5.9079,22400.0
2012-07-02 15:50:00,6.38,6.4,6.37,6.39,85600.0,5.9079,5.9264,5.8986,5.9171,85600.0
2012-07-03 09:30:00,6.38,6.39,6.37,6.39,45600.0,5.9079,5.9171,5.8986,5.9171,45600.0
2012-07-03 09:40:00,6.4,6.41,6.4,6.41,64800.0,5.9264,5.9357,5.9264,5.9357,64800.0
2012-07-03 09:50:00,6.41,6.43,6.41,6.42,19200.0,5.9357,5.9542,5.9357,5.9449,19200.0
2012-07-03 10:00:00,6.43,6.46,6.43,6.45,125600.0,5.9542,5.982,5.9542,5.9727,125600.0
2012-07-03 10:10:00,6.45,6.45,6.43,6.43,16800.0,5.9727,5.9727,5.9542,5.9542,16800.0
2012-07-03 10:20:00,6.43,6.45,6.43,6.45,9600.0,5.9542,5.9727,5.9542,5.9727,9600.0
2012-07-03 10:30:00,6.45,6.46,6.44,6.46,45600.0,5.9727,5.982,5.9634,5.982,45600.0
2012-07-03 10:40:00,6.47,6.47,6.46,6.47,25600.0,5.9912,5.9912,5.982,5.9912,25600.0
2012-07-03 10:50:00,6.47,6.47,6.46,6.46,31200.0,5.9912,5.9912,5.982,5.982,31200.0
2012-07-03 11:00:00,6.47,6.48,6.47,6.48,20800.0,5.9912,6.0005,5.9912,6.0005,20800.0
2012-07-03 11:10:00,6.48,6.5,6.48,6.5,122400.0,6.0005,6.019,6.0005,6.019,122400.0
2012-07-03 11:20:00,6.5,6.51,6.5,6.51,34400.0,6.019,6.0283,6.019,6.0283,34400.0
2012-07-03 11:30:00,6.51,6.51,6.51,6.51,45600.0,6.0283,6.0283,6.0283,6.0283,45600.0
2012-07-03 11:40:00,6.51,6.51,6.5,6.5,12000.0,6.0283,6.0283,6.019,6.019,12000.0
2012-07-03 11:50:00,6.5,6.5,6.5,6.5,39200.0,6.019,6.019,6.019,6.019,39200.0
2012-07-03 12:00:00,6.5,6.5,6.48,6.48,55200.0,6.019,6.019,6.0005,6.0005,55200.0
2012-07-03 12:10:00,6.48,6.48,6.47,6.47,7200.0,6.0005,6.0005,5.9912,5.9912,7200.0
2012-07-03 12:20:00,6.47,6.47,6.47,6.47,36000.0,5.9912,5.9912,5.9912,5.9912,36000.0
2012-07-03 12:30:00,6.48,6.48,6.46,6.47,20800.0,6.0005,6.0005,5.982,5.9912,20800.0
2012-07-03 12:40:00,6.47,6.47,6.46,6.46,25600.0,5.9912,5.9912,5.982,5.982,25600.0
2012-07-03 12:50:00,6.46,6.51,6.46,6.5,123200.0,5.982,6.0283,5.982,6.019,123200.0
2012-07-05 09:30:00,6.42,6.44,6.41,6.42,120800.0,5.9449,5.9634,5.9357,5.9449,120800.0
2012-07-05 09:40:00,6.43,6.43,6.4,6.4,76800.0,5.9542,5.9542,5.9264,5.9264,76800.0
2012-07-05 09:50:00,6.4,6.42,6.4,6.41,14400.0,5.9264,5.9449,5.9264,5.9357,14400.0
2012-07-05 10:00:00,6.41,6.42,6.38,6.38,59200.0,5.9357,5.9449,5.9079,5.9079,59200.0
2012-07-05 10:10:00,6.39,6.4,6.38,6.4,36800.0,5.9171,5.9264,5.9079,5.9264,36800.0
2012-07-05 10:20:00,6.41,6.42,6.41,6.42,28800.0,5.9357,5.9449,5.9357,5.9449,28800.0
2012-07-05 10:30:00,6.41,6.42,6.41,6.42,24800.0,5.9357,5.9449,5.9357,5.9449,24800.0
2012-07-05 10:40:00,6.43,6.45,6.43,6.44,27200.0,5.9542,5.9727,5.9542,5.9634,27200.0
2012-07-05 10:50:00,6.45,6.46,6.45,6.45,40800.0,5.9727,5.982,5.9727,5.9727,40800.0
2012-07-05 11:00:00,6.47,6.48,6.47,6.48,43200.0,5.9912,6.0005,5.9912,6.0005,43200.0
2012-07-05 11:10:00,6.48,6.49,6.47,6.49,21600.0,6.0005,6.0097,5.9912,6.0097,21600.0
2012-07-05 11:20:00,6.49,6.49,6.48,6.48,48800.0,6.0097,6.0097,6.0005,6.0005,48800.0
2012-07-05 11:30:00,6.49,6.49,6.48,6.49,24800.0,6.0097,6.0097,6.0005,6.0097,24800.0
2012-07-05 11:40:00,6.47,6.48,6.47,6.48,20800.0,5.9912,6.0005,5.9912,6.0005,20800.0
2012-07-05 11:50:00,6.48,6.48,6.48,6.48,0.0,6.0005,6.0005,6.0005,6.0005,0.0
2012-07-05 12:00:00,6.48,6.48,6.48,6.48,800.0,6.0005,6.0005,6.0005,6.0005,800.0
2012-07-05 12:10:00,6.48,6.49,6.48,6.49,8000.0,6.0005,6.0097,6.0005,6.0097,8000.0
2012-07-05 12:20:00,6.48,6.48,6.48,6.48,4800.0,6.0005,6.0005,6.0005,6.0005,4800.0
2012-07-05 12:30:00,6.47,6.47,6.46,6.46,29600.0,5.9912,5.9912,5.982,5.982,29600.0
2012-07-05 12:40:00,6.48,6.48,6.47,6.47,4000.0,6.0005,6.0005,5.9912,5.9912,4000.0
2012-07-05 12:50:00,6.48,6.49,6.48,6.49,9600.0,6.0005,6.0097,6.0005,6.0097,9600.0
2012-07-05 13:00:00,6.49,6.5,6.49,6.5,40000.0,6.0097,6.019,6.0097,6.019,40000.0
2012-07-05 13:10:00,6.5,6.5,6.49,6.49,7200.0,6.019,6.019,6.0097,6.0097,7200.0
2012-07-05 13:20:00,6.49,6.5,6.49,6.5,3200.0,6.0097,6.019,6.0097,6.019,3200.0
2012-07-05 13:30:00,6.5,6.5,6.48,6.49,23200.0,6.019,6.019,6.0005,6.0097,23200.0
2012-07-05 13:40:00,6.49,6.52,6.49,6.51,30400.0,6.0097,6.0375,6.0097,6.0283,30400.0
2012-07-05 13:50:00,6.52,6.53,6.52,6.53,108800.0,6.0375,6.0468,6.0375,6.0468,108800.0
2012-07-05 14:00:00,6.52,6.54,6.52,6.53,24000.0,6.0375,6.056,6.0375,6.0468,24000.0
2012-07-05 14:10:00,6.52,6.53,6.52,6.53,20000.0,6.0375,6.0468,6.0375,6.0468,20000.0
2012-07-05 14:20:00,6.53,6.53,6.53,6.53,800.0,6.0468,6.0468,6.0468,6.0468,800.0
2012-07-05 14:30:00,6.52,6.52,6.51,6.51,16800.0,6.0375,6.0375,6.0283,6.0283,16800.0
2012-07-05 14:40:00,6.52,6.52,6.51,6.51,10400.0,6.0375,6.0375,6.0283,6.0283,10400.0
2012-07-05 14:50:00,6.5,6.5,6.5,6.5,12000.0,6.019,6.019,6.019,6.019,12000.0
2012-07-05 15:00:00,6.49,6.49,6.49,6.49,12000.0,6.0097,6.0097,6.0097,6.0097,12000.0
2012-07-05 15:10:00,6.5,6.5,6.48,6.48,32800.0,6.019,6.019,6.0005,6.0005,32800.0
2012-07-05 15:20:00,6.48,6.48,6.46,6.48,64000.0,6.0005,6.0005,5.982,6.0005,64000.0
2012-07-05 15:30:00,6.48,6.48,6.46,6.46,19200.0,6.0005,6.0005,5.982,5.982,19200.0
2012-07-05 15:40:00,6.46,6.48,6.46,6.47,28800.0,5.982,6.0005,5.982,5.9912,28800.0
2012-07-05 15:50:00,6.47,6.47,6.44,6.44,108000.0,5.9912,5.9912,5.9634,5.9634,108000.0
2012-07-06 09:30:00,6.29,6.3,6.26,6.28,162400.0,5.8245,5.8338,5.7968,5.8153,162400.0
2012-07-06 09:40:00,6.27,6.28,6.26,6.26,29600.0,5.806,5.8153,5.7968,5.7968,29600.0
2012-07-06 09:50:00,6.28,6.28,6.25,6.26,32800.0,5.8153,5.8153,5.7875,5.7968,32800.0
2012-07-06 10:00:00,6.27,6.28,6.23,6.23,25600.0,5.806,5.8153,5.769,5.769,25600.0
2012-07-06 10:10:00,6.23,6.24,6.23,6.23,24800.0,5.769,5.7782,5.769,5.769,24800.0
2012-07-06 10:20:00,6.23,6.26,6.23,6.24,23200.0,5.769,5.7968,5.769,5.7782,23200.0
2012-07-06 10:30:00,6.25,6.25,6.23,6.23,12000.0,5.7875,5.7875,5.769,5.769,12000.0
2012-07-06 10:40:00,6.23,6.24,6.22,6.22,14400.0,5.769,5.7782,5.7597,5.7597,14400.0
2012-07-06 10:50:00,6.22,6.23,6.22,6.22,32000.0,5.7597,5.769,5.7597,5.7597,32000.0
2012-07-06 11:00:00,6.22,6.23,6.22,6.23,11200.0,5.7597,5.769,5.7597,5.769,11200.0
2012-07-06 11:10:00,6.23,6.23,6.22,6.22,9600.0,5.769,5.769,5.7597,5.7597,9600.0
2012-07-06 11:20:00,6.21,6.21,6.19,6.19,57600.0,5.7505,5.7505,5.7319,5.7319,57600.0
2012-07-06 11:30:00,6.18,6.19,6.18,6.19,18400.0,5.7227,5.7319,5.7227,5.7319,18400.0
2012-07-06 11:40:00,6.2,6.21,6.2,6.2,16800.0,5.7412,5.7505,5.7412,5.7412,16800.0
2012-07-06 11:50:00,6.2,6.2,6.18,6.18,24800.0,5.7412,5.7412,5.7227,5.7227,24800.0
2012-07-06 12:00:00,6.18,6.18,6.16,6.18,102400.0,5.7227,5.7227,5.7042,5.7227,102400.0
2012-07-06 12:10:00,6.17,6.18,6.17,6.18,11200.0,5.7134,5.7227,5.7134,5.7227,11200.0
2012-07-06 12:20:00,6.17,6.18,6.17,6.17,7200.0,5.7134,5.7227,5.7134,5.7134,7200.0
2012-07-06 12:30:00,6.19,6.19,6.19,6.19,4000.0,5.7319,5.7319,5.7319,5.7319,4000.0
2012-07-06 12:40:00,6.19,6.21,6.19,6.21,4000.0,5.7319,5.7505,5.7319,5.7505,4000.0
2012-07-06 12:50:00,6.21,6.21,6.21,6.21,4000.0,5.7505,5.7505,5.7505,5.7505,4000.0
2012-07-06 13:00:00,6.22,6.22,6.22,6.22,8800.0,5.7597,5.7597,5.7597,5.7597,8800.0
2012-07-06 13:10:00,6.23,6.23,6.23,6.23,14400.0,5.769,5.769,5.769,5.769,14400.0
2012-07-06 13:20:00,6.22,6.22,6.21,6.21,2400.0,5.7597,5.7597,5.7505,5.7505,2400.0
2012-07-06 13:30:00,6.2,6.21,6.2,6.21,7200.0,5.7412,5.7505,5.7412,5.7505,7200.0
2012-07-06 13:40:00,6.21,6.21,6.2,6.2,15200.0,5.7505,5.7505,5.7412,5.7412,15200.0
2012-07-06 13:50:00,6.19,6.2,6.19,6.2,2400.0,5.7319,5.7412,5.7319,5.7412,2400.0
2012-07-06 14:00:00,6.19,6.19,6.19,6.19,1600.0,5.7319,5.7319,5.7319,5.7319,1600.0
2012-07-06 14:10:00,6.19,6.19,6.18,6.18,24800.0,5.7319,5.7319,5.7227,5.7227,24800.0
2012-07-06 14:20:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-06 14:30:00,6.19,6.19,6.19,6.19,4000.0,5.7319,5.7319,5.7319,5.7319,4000.0
2012-07-06 14:40:00,6.19,6.2,6.19,6.2,8800.0,5.7319,5.7412,5.7319,5.7412,8800.0
2012-07-06 14:50:00,6.22,6.22,6.21,6.21,4000.0,5.7597,5.7597,5.7505,5.7505,4000.0
2012-07-06 15:00:00,6.21,6.22,6.21,6.22,4800.0,5.7505,5.7597,5.7505,5.7597,4800.0
2012-07-06 15:10:00,6.22,6.25,6.22,6.25,40000.0,5.7597,5.7875,5.7597,5.7875,40000.0
2012-07-06 15:20:00,6.25,6.25,6.24,6.25,66400.0,5.7875,5.7875,5.7782,5.7875,66400.0
2012-07-06 15:30:00,6.26,6.27,6.25,6.25,106400.0,5.7968,5.806,5.7875,5.7875,106400.0
2012-07-06 15:40:00,6.25,6.29,6.24,6.27,67200.0,5.7875,5.8245,5.7782,5.806,67200.0
2012-07-06 15:50:00,6.26,6.29,6.26,6.27,152000.0,5.7968,5.8245,5.7968,5.806,152000.0
2012-07-09 09:30:00,6.23,6.26,6.23,6.24,64000.0,5.769,5.7968,5.769,5.7782,64000.0
2012-07-09 09:40:00,6.22,6.23,6.18,6.19,56800.0,5.7597,5.769,5.7227,5.7319,56800.0
2012-07-09 09:50:00,6.18,6.19,6.18,6.19,24000.0,5.7227,5.7319,5.7227,5.7319,24000.0
2012-07-09 10:00:00,6.17,6.18,6.16,6.17,20800.0,5.7134,5.7227,5.7042,5.7134,20800.0
2012-07-09 10:10:00,6.17,6.18,6.17,6.18,23200.0,5.7134,5.7227,5.7134,5.7227,23200.0
2012-07-09 10:20:00,6.16,6.18,6.16,6.18,4000.0,5.7042,5.7227,5.7042,5.7227,4000.0
2012-07-09 10:30:00,6.16,6.19,6.16,6.19,48800.0,5.7042,5.7319,5.7042,5.7319,48800.0
2012-07-09 10:40:00,6.18,6.2,6.18,6.2,43200.0,5.7227,5.7412,5.7227,5.7412,43200.0
2012-07-09 10:50:00,6.21,6.21,6.19,6.2,49600.0,5.7505,5.7505,5.7319,5.7412,49600.0
2012-07-09 11:00:00,6.2,6.2,6.2,6.2,6400.0,5.7412,5.7412,5.7412,5.7412,6400.0
2012-07-09 11:10:00,6.19,6.19,6.17,6.17,16800.0,5.7319,5.7319,5.7134,5.7134,16800.0
2012-07-09 11:20:00,6.18,6.18,6.17,6.17,7200.0,5.7227,5.7227,5.7134,5.7134,7200.0
2012-07-09 11:30:00,6.17,6.17,6.17,6.17,1600.0,5.7134,5.7134,5.7134,5.7134,1600.0
2012-07-09 11:40:00,6.17,6.17,6.17,6.17,8000.0,5.7134,5.7134,5.7134,5.7134,8000.0
2012-07-09 11:50:00,6.16,6.17,6.14,6.14,26400.0,5.7042,5.7134,5.6856,5.6856,26400.0
2012-07-09 12:00:00,6.14,6.14,6.14,6.14,8000.0,5.6856,5.6856,5.6856,5.6856,8000.0
2012-07-09 12:10:00,6.15,6.16,6.15,6.15,11200.0,5.6949,5.7042,5.6949,5.6949,11200.0
2012-07-09 12:20:00,6.18,6.18,6.18,6.18,1600.0,5.7227,5.7227,5.7227,5.7227,1600.0
2012-07-09 12:30:00,6.18,6.18,6.17,6.17,11200.0,5.7227,5.7227,5.7134,5.7134,11200.0
2012-07-09 12:40:00,6.16,6.16,6.16,6.16,24000.0,5.7042,5.7042,5.7042,5.7042,24000.0
2012-07-09 12:50:00,6.18,6.18,6.16,6.17,9600.0,5.7227,5.7227,5.7042,5.7134,9600.0
2012-07-09 13:00:00,6.16,6.16,6.16,6.16,9600.0,5.7042,5.7042,5.7042,5.7042,9600.0
2012-07-09 13:10:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 13:20:00,6.18,6.2,6.18,6.19,35200.0,5.7227,5.7412,5.7227,5.7319,35200.0
2012-07-09 13:30:00,6.19,6.21,6.19,6.21,6400.0,5.7319,5.7505,5.7319,5.7505,6400.0
2012-07-09 13:40:00,6.2,6.2,6.2,6.2,16000.0,5.7412,5.7412,5.7412,5.7412,16000.0
2012-07-09 13:50:00,6.19,6.19,6.19,6.19,8000.0,5.7319,5.7319,5.7319,5.7319,8000.0
2012-07-09 14:00:00,6.19,6.19,6.19,6.19,0.0,5.7319,5.7319,5.7319,5.7319,0.0
2012-07-09 14:10:00,6.19,6.19,6.18,6.18,6400.0,5.7319,5.7319,5.7227,5.7227,6400.0
2012-07-09 14:20:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-09 14:30:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-09 14:40:00,6.16,6.16,6.16,6.16,1600.0,5.7042,5.7042,5.7042,5.7042,1600.0
2012-07-09 14:50:00,6.16,6.16,6.16,6.16,0.0,5.7042,5.7042,5.7042,5.7042,0.0
2012-07-09 15:00:00,6.19,6.2,6.19,6.2,16000.0,5.7319,5.7412,5.7319,5.7412,16000.0
2012-07-09 15:10:00,6.19,6.19,6.18,6.19,8000.0,5.7319,5.7319,5.7227,5.7319,8000.0
2012-07-09 15:20:00,6.19,6.2,6.18,6.2,21600.0,5.7319,5.7412,5.7227,5.7412,21600.0
2012-07-09 15:30:00,6.2,6.21,6.2,6.2,15200.0,5.7412,5.7505,5.7412,5.7412,15200.0
2012-07-09 15:40:00,6.2,6.22,6.2,6.22,56000.0,5.7412,5.7597,5.7412,5.7597,56000.0
2012-07-09 15:50:00,6.22,6.23,6.21,6.21,170400.0,5.7597,5.769,5.7505,5.7505,170400.0
2012-07-10 09:30:00,6.32,6.35,6.32,6.34,95200.0,5.8523,5.8801,5.8523,5.8708,95200.0
2012-07-10 09:40:00,6.33,6.34,6.31,6.31,32800.0,5.8616,5.8708,5.8431,5.8431,32800.0
2012-07-10 09:50:00,6.31,6.33,6.3,6.31,39200.0,5.8431,5.8616,5.8338,5.8431,39200.0
2012-07-10 10:00:00,6.31,6.31,6.27,6.27,45600.0,5.8431,5.8431,5.806,5.806,45600.0
2012-07-10 10:10:00,6.26,6.26,6.23,6.23,38400.0,5.7968,5.7968,5.769,5.769,38400.0
2012-07-10 10:20:00,6.23,6.25,6.23,6.25,48000.0,5.769,5.7875,5.769,5.7875,48000.0
2012-07-10 10:30:00,6.24,6.24,6.22,6.22,33600.0,5.7782,5.7782,5.7597,5.7597,33600.0
2012-07-10 10:40:00,6.22,6.22,6.22,6.22,24000.0,5.7597,5.7597,5.7597,5.7597,24000.0
2012-07-10 10:50:00,6.21,6.21,6.18,6.18,57600.0,5.7505,5.7505,5.7227,5.7227,57600.0
2012-07-10 11:00:00,6.18,6.18,6.16,6.16,69600.0,5.7227,5.7227,5.7042,5.7042,69600.0
2012-07-10 11:10:00,6.16,6.18,6.16,6.18,29600.0,5.7042,5.7227,5.7042,5.7227,29600.0
2012-07-10 11:20:00,6.21,6.22,6.21,6.22,36800.0,5.7505,5.7597,5.7505,5.7597,36800.0
2012-07-10 11:30:00,6.24,6.25,6.24,6.24,28000.0,5.7782,5.7875,5.7782,5.7782,28000.0
2012-07-10 11:40:00,6.25,6.25,6.25,6.25,1600.0,5.7875,5.7875,5.7875,5.7875,1600.0
2012-07-10 11:50:00,6.24,6.24,6.24,6.24,18400.0,5.7782,5.7782,5.7782,5.7782,18400.0
2012-07-10 12:00:00,6.25,6.25,6.25,6.25,8000.0,5.7875,5.7875,5.7875,5.7875,8000.0
2012-07-10 12:10:00,6.23,6.23,6.23,6.23,800.0,5.769,5.769,5.769,5.769,800.0
2012-07-10 12:20:00,6.23,6.23,6.23,6.23,800.0,5.769,5.769,5.769,5.769,800.0
2012-07-10 12:30:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:40:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 12:50:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 13:00:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 13:10:00,6.23,6.24,6.23,6.24,8800.0,5.769,5.7782,5.769,5.7782,8800.0
2012-07-10 13:20:00,6.24,6.24,6.2,6.21,15200.0,5.7782,5.7782,5.7412,5.7505,15200.0
2012-07-10 13:30:00,6.19,6.19,6.18,6.18,39200.0,5.7319,5.7319,5.7227,5.7227,39200.0
2012-07-10 13:40:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-10 13:50:00,6.16,6.18,6.16,6.17,66400.0,5.7042,5.7227,5.7042,5.7134,66400.0
2012-07-10 14:00:00,6.16,6.16,6.15,6.15,8800.0,5.7042,5.7042,5.6949,5.6949,8800.0
2012-07-10 14:10:00,6.13,6.13,6.09,6.09,61600.0,5.6764,5.6764,5.6393,5.6393,61600.0
2012-07-10 14:20:00,6.08,6.08,6.07,6.08,43200.0,5.6301,5.6301,5.6208,5.6301,43200.0
2012-07-10 14:30:00,6.07,6.07,6.06,6.07,44000.0,5.6208,5.6208,5.6116,5.6208,44000.0
2012-07-10 14:40:00,6.09,6.09,6.07,6.07,8000.0,5.6393,5.6393,5.6208,5.6208,8000.0
2012-07-10 14:50:00,6.08,6.08,6.06,6.06,8800.0,5.6301,5.6301,5.6116,5.6116,8800.0
2012-07-10 15:00:00,6.07,6.09,6.07,6.07,36800.0,5.6208,5.6393,5.6208,5.6208,36800.0
2012-07-10 15:10:00,6.07,6.07,6.05,6.06,39200.0,5.6208,5.6208,5.6023,5.6116,39200.0
2012-07-10 15:20:00,6.06,6.06,6.04,6.04,41600.0,5.6116,5.6116,5.593,5.593,41600.0
2012-07-10 15:30:00,6.05,6.06,6.04,6.04,28000.0,5.6023,5.6116,5.593,5.593,28000.0
2012-07-10 15:40:00,6.04,6.07,6.03,6.05,93600.0,5.593,5.6208,5.5838,5.6023,93600.0
2012-07-10 15:50:00,6.07,6.11,6.07,6.08,71200.0,5.6208,5.6579,5.6208,5.6301,71200.0
2012-07-11 09:30:00,6.1,6.1,6.05,6.06,104800.0,5.6486,5.6486,5.6023,5.6116,104800.0
2012-07-11 09:40:00,6.06,6.06,6.03,6.05,32800.0,5.6116,5.6116,5.5838,5.6023,32800.0
2012-07-11 09:50:00,6.06,6.09,6.06,6.09,4000.0,5.6116,5.6393,5.6116,5.6393,4000.0
2012-07-11 10:00:00,6.08,6.08,6.05,6.08,68800.0,5.6301,5.6301,5.6023,5.6301,68800.0
2012-07-11 10:10:00,6.08,6.08,6.06,6.07,5600.0,5.6301,5.6301,5.6116,5.6208,5600.0
2012-07-11 10:20:00,6.06,6.06,6.03,6.03,32800.0,5.6116,5.6116,5.5838,5.5838,32800.0
2012-07-11 10:30:00,6.03,6.03,6.02,6.02,2400.0,5.5838,5.5838,5.5745,5.5745,2400.0
2012-07-11 10:40:00,6.02,6.02,6.01,6.01,33600.0,5.5745,5.5745,5.5653,5.5653,33600.0
2012-07-11 10:50:00,6.01,6.02,6.01,6.02,9600.0,5.5653,5.5745,5.5653,5.5745,9600.0
2012-07-11 11:00:00,6.03,6.05,6.03,6.04,32000.0,5.5838,5.6023,5.5838,5.593,32000.0
2012-07-11 11:10:00,6.03,6.03,6.03,6.03,4000.0,5.5838,5.5838,5.5838,5.5838,4000.0
2012-07-11 11:20:00,6.03,6.04,6.03,6.04,18400.0,5.5838,5.593,5.5838,5.593,18400.0
2012-07-11 11:30:00,6.04,6.04,6.04,6.04,2400.0,5.593,5.593,5.593,5.593,2400.0
2012-07-11 11:40:00,6.05,6.05,6.04,6.05,22400.0,5.6023,5.6023,5.593,5.6023,22400.0
2012-07-11 11:50:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:00:00,6.05,6.06,6.05,6.06,13600.0,5.6023,5.6116,5.6023,5.6116,13600.0
2012-07-11 12:10:00,6.06,6.06,6.06,6.06,8000.0,5.6116,5.6116,5.6116,5.6116,8000.0
2012-07-11 12:20:00,6.05,6.05,6.05,6.05,1600.0,5.6023,5.6023,5.6023,5.6023,1600.0
2012-07-11 12:30:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:40:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 12:50:00,6.05,6.05,6.05,6.05,800.0,5.6023,5.6023,5.6023,5.6023,800.0
2012-07-11 13:00:00,6.05,6.05,6.05,6.05,0.0,5.6023,5.6023,5.6023,5.6023,0.0
2012-07-11 13:10:00,6.04,6.04,6.03,6.03,9600.0,5.593,5.593,5.5838,5.5838,9600.0
2012-07-11 13:20:00,6.03,6.03,6.03,6.03,0.0,5.5838,5.5838,5.5838,5.5838,0.0
2012-07-11 13:30:00,6.02,6.02,6.02,6.02,13600.0,5.5745,5.5745,5.5745,5.5745,13600.0
2012-07-11 13:40:00,6.02,6.02,6.02,6.02,0.0,5.5745,5.5745,5.5745,5.5745,0.0
2012-07-11 13:50:00,6.03,6.04,6.03,6.04,12000.0,5.5838,5.593,5.5838,5.593,12000.0
2012-07-11 14:00:00,6.04,6.05,5.94,5.97,128000.0,5.593,5.6023,5.5004,5.5282,128000.0
2012-07-11 14:10:00,5.98,5.98,5.96,5.97,38400.0,5.5375,5.5375,5.519,5.5282,38400.0
2012-07-11 14:20:00,5.96,5.97,5.93,5.94,88800.0,5.519,5.5282,5.4912,5.5004,88800.0
2012-07-11 14:30:00,5.93,5.94,5.92,5.94,27200.0,5.4912,5.5004,5.4819,5.5004,27200.0
2012-07-11 14:40:00,5.94,5.96,5.94,5.96,33600.0,5.5004,5.519,5.5004,5.519,33600.0
2012-07-11 14:50:00,5.97,5.97,5.95,5.96,9600.0,5.5282,5.5282,5.5097,5.519,9600.0
2012-07-11 15:00:00,5.98,5.99,5.97,5.99,15200.0,5.5375,5.5467,5.5282,5.5467,15200.0
2012-07-11 15:10:00,5.98,5.98,5.97,5.97,16000.0,5.5375,5.5375,5.5282,5.5282,16000.0
2012-07-11 15:20:00,5.98,5.98,5.95,5.96,13600.0,5.5375,5.5375,5.5097,5.519,13600.0
2012-07-11 15:30:00,5.95,5.95,5.95,5.95,4800.0,5.5097,5.5097,5.5097,5.5097,4800.0
2012-07-11 15:40:00,6.0,6.05,6.0,6.05,56800.0,5.556,5.6023,5.556,5.6023,56800.0
2012-07-11 15:50:00,6.04,6.06,6.02,6.02,195200.0,5.593,5.6116,5.5745,5.5745,195200.0
2012-07-12 09:30:00,5.92,5.92,5.89,5.92,156000.0,5.4819,5.4819,5.4541,5.4819,156000.0
2012-07-12 09:40:00,5.88,5.89,5.86,5.89,100800.0,5.4449,5.4541,5.4264,5.4541,100800.0
2012-07-12 09:50:00,5.88,5.89,5.88,5.89,40800.0,5.4449,5.4541,5.4449,5.4541,40800.0
2012-07-12 10:00:00,5.9,5.9,5.88,5.88,80800.0,5.4634,5.4634,5.4449,5.4449,80800.0
2012-07-12 10:10:00,5.87,5.89,5.87,5.89,25600.0,5.4356,5.4541,5.4356,5.4541,25600.0
2012-07-12 10:20:00,5.9,5.9,5.88,5.89,25600.0,5.4634,5.4634,5.4449,5.4541,25600.0
2012-07-12 10:30:00,5.89,5.9,5.89,5.9,9600.0,5.4541,5.4634,5.4541,5.4634,9600.0
2012-07-12 10:40:00,5.88,5.88,5.86,5.87,148800.0,5.4449,5.4449,5.4264,5.4356,148800.0
2012-07-12 10:50:00,5.88,5.88,5.88,5.88,4800.0,5.4449,5.4449,5.4449,5.4449,4800.0
2012-07-12 11:00:00,5.89,5.93,5.89,5.93,80000.0,5.4541,5.4912,5.4541,5.4912,80000.0
2012-07-12 11:10:00,5.92,5.92,5.92,5.92,3200.0,5.4819,5.4819,5.4819,5.4819,3200.0
2012-07-12 11:20:00,5.92,5.93,5.91,5.93,20000.0,5.4819,5.4912,5.4727,5.4912,20000.0
2012-07-12 11:30:00,5.93,5.94,5.93,5.94,16800.0,5.4912,5.5004,5.4912,5.5004,16800.0
2012-07-12 11:40:00,5.92,5.95,5.92,5.95,7200.0,5.4819,5.5097,5.4819,5.5097,7200.0
2012-07-12 11:50:00,5.96,5.98,5.96,5.97,34400.0,5.519,5.5375,5.519,5.5282,34400.0
2012-07-12 12:00:00,5.98,5.98,5.96,5.96,36000.0,5.5375,5.5375,5.519,5.519,36000.0
2012-07-12 12:10:00,5.96,5.96,5.95,5.95,1600.0,5.519,5.519,5.5097,5.5097,1600.0
2012-07-12 12:20:00,5.97,5.97,5.95,5.96,5600.0,5.5282,5.5282,5.5097,5.519,5600.0
2012-07-12 12:30:00,5.96,5.96,5.96,5.96,0.0,5.519,5.519,5.519,5.519,0.0
2012-07-12 12:40:00,5.96,5.96,5.96,5.96,8800.0,5.519,5.519,5.519,5.519,8800.0
2012-07-12 12:50:00,5.97,5.97,5.97,5.97,800.0,5.5282,5.5282,5.5282,5.5282,800.0
2012-07-12 13:00:00,5.98,5.98,5.96,5.98,91200.0,5.5375,5.5375,5.519,5.5375,91200.0
2012-07-12 13:10:00,5.99,5.99,5.99,5.99,29600.0,5.5467,5.5467,5.5467,5.5467,29600.0
2012-07-12 13:20:00,6.01,6.02,5.99,5.99,56000.0,5.5653,5.5745,5.5467,5.5467,56000.0
2012-07-12 13:30:00,5.99,6.01,5.99,6.01,5600.0,5.5467,5.5653,5.5467,5.5653,5600.0
2012-07-12 13:40:00,6.02,6.06,6.02,6.06,40800.0,5.5745,5.6116,5.5745,5.6116,40800.0
2012-07-12 13:50:00,6.05,6.05,6.03,6.03,1600.0,5.6023,5.6023,5.5838,5.5838,1600.0
2012-07-12 14:00:00,6.0,6.01,6.0,6.01,21600.0,5.556,5.5653,5.556,5.5653,21600.0
2012-07-12 14:10:00,6.01,6.02,5.99,6.01,24800.0,5.5653,5.5745,5.5467,5.5653,24800.0
2012-07-12 14:20:00,6.01,6.01,6.01,6.01,1600.0,5.5653,5.5653,5.5653,5.5653,1600.0
2012-07-12 14:30:00,6.02,6.02,6.0,6.01,84800.0,5.5745,5.5745,5.556,5.5653,84800.0
2012-07-12 14:40:00,6.01,6.02,6.01,6.02,4000.0,5.5653,5.5745,5.5653,5.5745,4000.0
2012-07-12 14:50:00,6.02,6.02,6.01,6.02,32000.0,5.5745,5.5745,5.5653,5.5745,32000.0
2012-07-12 15:00:00,6.01,6.02,6.01,6.02,33600.0,5.5653,5.5745,5.5653,5.5745,33600.0
2012-07-12 15:10:00,6.03,6.04,6.02,6.02,21600.0,5.5838,5.593,5.5745,5.5745,21600.0
2012-07-12 15:20:00,6.01,6.05,6.01,6.03,39200.0,5.5653,5.6023,5.5653,5.5838,39200.0
2012-07-12 15:30:00,6.03,6.03,6.01,6.01,8000.0,5.5838,5.5838,5.5653,5.5653,8000.0
2012-07-12 15:40:00,6.02,6.02,6.01,6.02,17600.0,5.5745,5.5745,5.5653,5.5745,17600.0
2012-07-12 15:50:00,6.0,6.0,5.97,5.98,116800.0,5.556,5.556,5.5282,5.5375,116800.0
2012-07-13 09:30:00,6.02,6.09,6.02,6.09,192800.0,5.5745,5.6393,5.5745,5.6393,192800.0
2012-07-13 09:40:00,6.1,6.14,6.09,6.12,100000.0,5.6486,5.6856,5.6393,5.6671,100000.0
2012-07-13 09:50:00,6.13,6.15,6.1,6.15,140000.0,5.6764,5.6949,5.6486,5.6949,140000.0
2012-07-13 10:00:00,6.15,6.21,6.15,6.18,110400.0,5.6949,5.7505,5.6949,5.7227,110400.0
2012-07-13 10:10:00,6.18,6.19,6.17,6.18,74400.0,5.7227,5.7319,5.7134,5.7227,74400.0
2012-07-13 10:20:00,6.18,6.18,6.18,6.18,5600.0,5.7227,5.7227,5.7227,5.7227,5600.0
2012-07-13 10:30:00,6.19,6.19,6.19,6.19,15200.0,5.7319,5.7319,5.7319,5.7319,15200.0
2012-07-13 10:40:00,6.19,6.21,6.19,6.21,8800.0,5.7319,5.7505,5.7319,5.7505,8800.0
2012-07-13 10:50:00,6.21,6.21,6.2,6.2,85600.0,5.7505,5.7505,5.7412,5.7412,85600.0
2012-07-13 11:00:00,6.2,6.2,6.18,6.19,56800.0,5.7412,5.7412,5.7227,5.7319,56800.0
2012-07-13 11:10:00,6.19,6.19,6.19,6.19,11200.0,5.7319,5.7319,5.7319,5.7319,11200.0
2012-07-13 11:20:00,6.2,6.2,6.19,6.2,26400.0,5.7412,5.7412,5.7319,5.7412,26400.0
2012-07-13 11:30:00,6.21,6.22,6.21,6.21,16000.0,5.7505,5.7597,5.7505,5.7505,16000.0
2012-07-13 11:40:00,6.22,6.25,6.22,6.23,64000.0,5.7597,5.7875,5.7597,5.769,64000.0
2012-07-13 11:50:00,6.23,6.24,6.23,6.24,15200.0,5.769,5.7782,5.769,5.7782,15200.0
2012-07-13 12:00:00,6.23,6.24,6.23,6.23,16800.0,5.769,5.7782,5.769,5.769,16800.0
2012-07-13 12:10:00,6.23,6.25,6.23,6.24,44000.0,5.769,5.7875,5.769,5.7782,44000.0
2012-07-13 12:20:00,6.23,6.23,6.22,6.22,16800.0,5.769,5.769,5.7597,5.7597,16800.0
2012-07-13 12:30:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 12:40:00,6.22,6.22,6.22,6.22,9600.0,5.7597,5.7597,5.7597,5.7597,9600.0
2012-07-13 12:50:00,6.22,6.22,6.22,6.22,17600.0,5.7597,5.7597,5.7597,5.7597,17600.0
2012-07-13 13:00:00,6.22,6.23,6.22,6.23,8800.0,5.7597,5.769,5.7597,5.769,8800.0
2012-07-13 13:10:00,6.23,6.23,6.22,6.23,20800.0,5.769,5.769,5.7597,5.769,20800.0
2012-07-13 13:20:00,6.23,6.23,6.21,6.21,26400.0,5.769,5.769,5.7505,5.7505,26400.0
2012-07-13 13:30:00,6.21,6.21,6.21,6.21,19200.0,5.7505,5.7505,5.7505,5.7505,19200.0
2012-07-13 13:40:00,6.22,6.23,6.22,6.23,50400.0,5.7597,5.769,5.7597,5.769,50400.0
2012-07-13 13:50:00,6.23,6.23,6.22,6.23,28000.0,5.769,5.769,5.7597,5.769,28000.0
2012-07-13 14:00:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-13 14:10:00,6.21,6.22,6.21,6.21,4800.0,5.7505,5.7597,5.7505,5.7505,4800.0
2012-07-13 14:20:00,6.22,6.22,6.21,6.21,11200.0,5.7597,5.7597,5.7505,5.7505,11200.0
2012-07-13 14:30:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-13 14:40:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-13 14:50:00,6.21,6.21,6.21,6.21,28800.0,5.7505,5.7505,5.7505,5.7505,28800.0
2012-07-13 15:00:00,6.24,6.25,6.24,6.25,55200.0,5.7782,5.7875,5.7782,5.7875,55200.0
2012-07-13 15:10:00,6.25,6.26,6.25,6.25,155200.0,5.7875,5.7968,5.7875,5.7875,155200.0
2012-07-13 15:20:00,6.26,6.26,6.25,6.25,13600.0,5.7968,5.7968,5.7875,5.7875,13600.0
2012-07-13 15:30:00,6.25,6.25,6.25,6.25,20000.0,5.7875,5.7875,5.7875,5.7875,20000.0
2012-07-13 15:40:00,6.25,6.27,6.25,6.26,72800.0,5.7875,5.806,5.7875,5.7968,72800.0
2012-07-13 15:50:00,6.25,6.27,6.24,6.27,104000.0,5.7875,5.806,5.7782,5.806,104000.0
2012-07-16 09:30:00,6.2,6.2,6.18,6.18,42400.0,5.7412,5.7412,5.7227,5.7227,42400.0
2012-07-16 09:40:00,6.19,6.19,6.17,6.18,88000.0,5.7319,5.7319,5.7134,5.7227,88000.0
2012-07-16 09:50:00,6.18,6.18,6.15,6.15,40800.0,5.7227,5.7227,5.6949,5.6949,40800.0
2012-07-16 10:00:00,6.15,6.17,6.14,6.14,22400.0,5.6949,5.7134,5.6856,5.6856,22400.0
2012-07-16 10:10:00,6.15,6.16,6.15,6.16,105600.0,5.6949,5.7042,5.6949,5.7042,105600.0
2012-07-16 10:20:00,6.16,6.17,6.16,6.17,116000.0,5.7042,5.7134,5.7042,5.7134,116000.0
2012-07-16 10:30:00,6.18,6.2,6.18,6.2,89600.0,5.7227,5.7412,5.7227,5.7412,89600.0
2012-07-16 10:40:00,6.2,6.21,6.19,6.21,20000.0,5.7412,5.7505,5.7319,5.7505,20000.0
2012-07-16 10:50:00,6.19,6.19,6.17,6.18,35200.0,5.7319,5.7319,5.7134,5.7227,35200.0
2012-07-16 11:00:00,6.18,6.19,6.17,6.18,30400.0,5.7227,5.7319,5.7134,5.7227,30400.0
2012-07-16 11:10:00,6.19,6.24,6.19,6.24,60000.0,5.7319,5.7782,5.7319,5.7782,60000.0
2012-07-16 11:20:00,6.24,6.24,6.23,6.24,64800.0,5.7782,5.7782,5.769,5.7782,64800.0
2012-07-16 11:30:00,6.24,6.24,6.21,6.21,44000.0,5.7782,5.7782,5.7505,5.7505,44000.0
2012-07-16 11:40:00,6.22,6.22,6.21,6.22,54400.0,5.7597,5.7597,5.7505,5.7597,54400.0
2012-07-16 11:50:00,6.22,6.22,6.21,6.22,12800.0,5.7597,5.7597,5.7505,5.7597,12800.0
2012-07-16 12:00:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-16 12:10:00,6.2,6.2,6.18,6.19,15200.0,5.7412,5.7412,5.7227,5.7319,15200.0
2012-07-16 12:20:00,6.19,6.19,6.18,6.18,12000.0,5.7319,5.7319,5.7227,5.7227,12000.0
2012-07-16 12:30:00,6.19,6.19,6.17,6.17,2400.0,5.7319,5.7319,5.7134,5.7134,2400.0
2012-07-16 12:40:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-16 12:50:00,6.18,6.18,6.18,6.18,800.0,5.7227,5.7227,5.7227,5.7227,800.0
2012-07-16 13:00:00,6.19,6.2,6.19,6.2,8000.0,5.7319,5.7412,5.7319,5.7412,8000.0
2012-07-16 13:10:00,6.18,6.18,6.17,6.18,56800.0,5.7227,5.7227,5.7134,5.7227,56800.0
2012-07-16 13:20:00,6.18,6.18,6.18,6.18,0.0,5.7227,5.7227,5.7227,5.7227,0.0
2012-07-16 13:30:00,6.2,6.2,6.2,6.2,1600.0,5.7412,5.7412,5.7412,5.7412,1600.0
2012-07-16 13:40:00,6.19,6.21,6.19,6.21,42400.0,5.7319,5.7505,5.7319,5.7505,42400.0
2012-07-16 13:50:00,6.21,6.21,6.21,6.21,0.0,5.7505,5.7505,5.7505,5.7505,0.0
2012-07-16 14:00:00,6.2,6.2,6.2,6.2,4000.0,5.7412,5.7412,5.7412,5.7412,4000.0
2012-07-16 14:10:00,6.22,6.24,6.22,6.24,34400.0,5.7597,5.7782,5.7597,5.7782,34400.0
2012-07-16 14:20:00,6.23,6.24,6.23,6.24,7200.0,5.769,5.7782,5.769,5.7782,7200.0
2012-07-16 14:30:00,6.24,6.24,6.22,6.22,90400.0,5.7782,5.7782,5.7597,5.7597,90400.0
2012-07-16 14:40:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-16 14:50:00,6.23,6.23,6.22,6.22,38400.0,5.769,5.769,5.7597,5.7597,38400.0
2012-07-16 15:00:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-16 15:10:00,6.22,6.22,6.22,6.22,800.0,5.7597,5.7597,5.7597,5.7597,800.0
2012-07-16 15:20:00,6.22,6.22,6.22,6.22,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2012-07-16 15:30:00,6.21,6.21,6.2,6.2,8800.0,5.7505,5.7505,5.7412,5.7412,8800.0
2012-07-16 15:40:00,6.19,6.19,6.18,6.18,34400.0,5.7319,5.7319,5.7227,5.7227,34400.0
2012-07-16 15:50:00,6.18,6.2,6.18,6.19,175200.0,5.7227,5.7412,5.7227,5.7319,175200.0
2012-07-17 09:30:00,6.26,6.3,6.25,6.29,196000.0,5.7968,5.8338,5.7875,5.8245,196000.0
2012-07-17 09:40:00,6.28,6.28,6.24,6.24,59200.0,5.8153,5.8153,5.7782,5.7782,59200.0
2012-07-17 09:50:00,6.24,6.26,6.23,6.25,45600.0,5.7782,5.7968,5.769,5.7875,45600.0
2012-07-17 10:00:00,6.25,6.25,6.16,6.17,95200.0,5.7875,5.7875,5.7042,5.7134,95200.0
2012-07-17 10:10:00,6.16,6.18,6.16,6.17,68000.0,5.7042,5.7227,5.7042,5.7134,68000.0
2012-07-17 10:20:00,6.16,6.19,6.16,6.16,21600.0,5.7042,5.7319,5.7042,5.7042,21600.0
2012-07-17 10:30:00,6.17,6.17,6.11,6.11,63200.0,5.7134,5.7134,5.6579,5.6579,63200.0
2012-07-17 10:40:00,6.1,6.11,6.08,6.09,89600.0,5.6486,5.6579,5.6301,5.6393,89600.0
2012-07-17 10:50:00,6.09,6.1,6.09,6.09,51200.0,5.6393,5.6486,5.6393,5.6393,51200.0
2012-07-17 11:00:00,6.09,6.13,6.09,6.13,52000.0,5.6393,5.6764,5.6393,5.6764,52000.0
2012-07-17 11:10:00,6.14,6.14,6.14,6.14,800.0,5.6856,5.6856,5.6856,5.6856,800.0
2012-07-17 11:20:00,6.14,6.14,6.14,6.14,16000.0,5.6856,5.6856,5.6856,5.6856,16000.0
2012-07-17 11:30:00,6.13,6.17,6.13,6.17,4800.0,5.6764,5.7134,5.6764,5.7134,4800.0
2012-07-17 11:40:00,6.18,6.21,6.18,6.21,40800.0,5.7227,5.7505,5.7227,5.7505,40800.0
2012-07-17 11:50:00,6.2,6.24,6.2,6.24,6400.0,5.7412,5.7782,5.7412,5.7782,6400.0
2012-07-17 12:00:00,6.25,6.27,6.25,6.26,92000.0,5.7875,5.806,5.7875,5.7968,92000.0
2012-07-17 12:10:00,6.26,6.26,6.25,6.25,13600.0,5.7968,5.7968,5.7875,5.7875,13600.0
2012-07-17 12:20:00,6.27,6.27,6.27,6.27,8000.0,5.806,5.806,5.806,5.806,8000.0
2012-07-17 12:30:00,6.28,6.29,6.28,6.29,23200.0,5.8153,5.8245,5.8153,5.8245,23200.0
2012-07-17 12:40:00,6.28,6.28,6.28,6.28,40000.0,5.8153,5.8153,5.8153,5.8153,40000.0
2012-07-17 12:50:00,6.28,6.28,6.27,6.27,24800.0,5.8153,5.8153,5.806,5.806,24800.0
2012-07-17 13:00:00,6.27,6.27,6.27,6.27,800.0,5.806,5.806,5.806,5.806,800.0
2012-07-17 13:10:00,6.27,6.28,6.27,6.28,1600.0,5.806,5.8153,5.806,5.8153,1600.0
2012-07-17 13:20:00,6.28,6.32,6.28,6.32,47200.0,5.8153,5.8523,5.8153,5.8523,47200.0
2012-07-17 13:30:00,6.31,6.33,6.31,6.33,20000.0,5.8431,5.8616,5.8431,5.8616,20000.0
2012-07-17 13:40:00,6.33,6.33,6.32,6.32,9600.0,5.8616,5.8616,5.8523,5.8523,9600.0
2012-07-17 13:50:00,6.32,6.32,6.32,6.32,20000.0,5.8523,5.8523,5.8523,5.8523,20000.0
2012-07-17 14:00:00,6.31,6.31,6.31,6.31,800.0,5.8431,5.8431,5.8431,5.8431,800.0
2012-07-17 14:10:00,6.32,6.33,6.31,6.31,4800.0,5.8523,5.8616,5.8431,5.8431,4800.0
2012-07-17 14:20:00,6.32,6.32,6.31,6.31,8000.0,5.8523,5.8523,5.8431,5.8431,8000.0
2012-07-17 14:30:00,6.32,6.32,6.3,6.3,21600.0,5.8523,5.8523,5.8338,5.8338,21600.0
2012-07-17 14:40:00,6.31,6.31,6.31,6.31,12800.0,5.8431,5.8431,5.8431,5.8431,12800.0
2012-07-17 14:50:00,6.32,6.33,6.32,6.33,3200.0,5.8523,5.8616,5.8523,5.8616,3200.0
2012-07-17 15:00:00,6.32,6.32,6.3,6.31,82400.0,5.8523,5.8523,5.8338,5.8431,82400.0
2012-07-17 15:10:00,6.3,6.3,6.3,6.3,8000.0,5.8338,5.8338,5.8338,5.8338,8000.0
2012-07-17 15:20:00,6.31,6.31,6.29,6.29,8800.0,5.8431,5.8431,5.8245,5.8245,8800.0
2012-07-17 15:30:00,6.29,6.29,6.27,6.27,7200.0,5.8245,5.8245,5.806,5.806,7200.0
2012-07-17 15:40:00,6.28,6.3,6.28,6.3,8000.0,5.8153,5.8338,5.8153,5.8338,8000.0
2012-07-17 15:50:00,6.3,6.3,6.29,6.3,59200.0,5.8338,5.8338,5.8245,5.8338,59200.0
2012-07-18 09:30:00,6.24,6.28,6.24,6.27,94400.0,5.7782,5.8153,5.7782,5.806,94400.0
2012-07-18 09:40:00,6.29,6.3,6.29,6.3,92000.0,5.8245,5.8338,5.8245,5.8338,92000.0
2012-07-18 09:50:00,6.32,6.35,6.32,6.34,102400.0,5.8523,5.8801,5.8523,5.8708,102400.0
2012-07-18 10:00:00,6.34,6.38,6.34,6.36,63200.0,5.8708,5.9079,5.8708,5.8894,63200.0
2012-07-18 10:10:00,6.37,6.38,6.37,6.37,8000.0,5.8986,5.9079,5.8986,5.8986,8000.0
2012-07-18 10:20:00,6.36,6.36,6.35,6.36,69600.0,5.8894,5.8894,5.8801,5.8894,69600.0
2012-07-18 10:30:00,6.36,6.36,6.35,6.36,8800.0,5.8894,5.8894,5.8801,5.8894,8800.0
2012-07-18 10:40:00,6.38,6.4,6.37,6.4,22400.0,5.9079,5.9264,5.8986,5.9264,22400.0
2012-07-18 10:50:00,6.4,6.44,6.4,6.43,63200.0,5.9264,5.9634,5.9264,5.9542,63200.0
2012-07-18 11:00:00,6.43,6.43,6.41,6.42,63200.0,5.9542,5.9542,5.9357,5.9449,63200.0
2012-07-18 11:10:00,6.41,6.41,6.41,6.41,12000.0,5.9357,5.9357,5.9357,5.9357,12000.0
2012-07-18 11:20:00,6.41,6.41,6.4,6.4,28000.0,5.9357,5.9357,5.9264,5.9264,28000.0
2012-07-18 11:30:00,6.41,6.44,6.41,6.44,35200.0,5.9357,5.9634,5.9357,5.9634,35200.0
2012-07-18 11:40:00,6.44,6.44,6.43,6.43,31200.0,5.9634,5.9634,5.9542,5.9542,31200.0
2012-07-18 11:50:00,6.43,6.43,6.43,6.43,11200.0,5.9542,5.9542,5.9542,5.9542,11200.0
2012-07-18 12:00:00,6.44,6.46,6.44,6.46,61600.0,5.9634,5.982,5.9634,5.982,61600.0
2012-07-18 12:10:00,6.46,6.47,6.46,6.47,37600.0,5.982,5.9912,5.982,5.9912,37600.0
2012-07-18 12:20:00,6.48,6.48,6.48,6.48,1600.0,6.0005,6.0005,6.0005,6.0005,1600.0
2012-07-18 12:30:00,6.48,6.48,6.46,6.46,9600.0,6.0005,6.0005,5.982,5.982,9600.0
2012-07-18 12:40:00,6.47,6.47,6.46,6.47,33600.0,5.9912,5.9912,5.982,5.9912,33600.0
2012-07-18 12:50:00,6.47,6.47,6.47,6.47,13600.0,5.9912,5.9912,5.9912,5.9912,13600.0
2012-07-18 13:00:00,6.47,6.47,6.47,6.47,29600.0,5.9912,5.9912,5.9912,5.9912,29600.0
2012-07-18 13:10:00,6.47,6.47,6.47,6.47,6400.0,5.9912,5.9912,5.9912,5.9912,6400.0
2012-07-18 13:20:00,6.47,6.47,6.47,6.47,16000.0,5.9912,5.9912,5.9912,5.9912,16000.0
2012-07-18 13:30:00,6.46,6.46,6.45,6.45,34400.0,5.982,5.982,5.9727,5.9727,34400.0
2012-07-18 13:40:00,6.44,6.45,6.44,6.45,10400.0,5.9634,5.9727,5.9634,5.9727,10400.0
2012-07-18 13:50:00,6.44,6.45,6.44,6.44,16000.0,5.9634,5.9727,5.9634,5.9634,16000.0
2012-07-18 14:00:00,6.45,6.46,6.44,6.45,48000.0,5.9727,5.982,5.9634,5.9727,48000.0
2012-07-18 14:10:00,6.45,6.46,6.45,6.46,63200.0,5.9727,5.982,5.9727,5.982,63200.0
2012-07-18 14:20:00,6.46,6.47,6.46,6.47,16000.0,5.982,5.9912,5.982,5.9912,16000.0
2012-07-18 14:30:00,6.45,6.47,6.45,6.47,24800.0,5.9727,5.9912,5.9727,5.9912,24800.0
2012-07-18 14:40:00,6.45,6.45,6.41,6.43,52000.0,5.9727,5.9727,5.9357,5.9542,52000.0
2012-07-18 14:50:00,6.43,6.43,6.43,6.43,1600.0,5.9542,5.9542,5.9542,5.9542,1600.0
2012-07-18 15:00:00,6.45,6.45,6.45,6.45,26400.0,5.9727,5.9727,5.9727,5.9727,26400.0
2012-07-18 15:10:00,6.45,6.45,6.45,6.45,0.0,5.9727,5.9727,5.9727,5.9727,0.0
2012-07-18 15:20:00,6.47,6.48,6.46,6.46,76800.0,5.9912,6.0005,5.982,5.982,76800.0
2012-07-18 15:30:00,6.47,6.47,6.47,6.47,27200.0,5.9912,5.9912,5.9912,5.9912,27200.0
2012-07-18 15:40:00,6.47,6.47,6.45,6.46,13600.0,5.9912,5.9912,5.9727,5.982,13600.0
2012-07-18 15:50:00,6.46,6.47,6.44,6.46,102400.0,5.982,5.9912,5.9634,5.982,102400.0
2012-07-19 09:30:00,6.51,6.53,6.49,6.53,77600.0,6.0283,6.0468,6.0097,6.0468,77600.0
2012-07-19 09:40:00,6.52,6.53,6.52,6.52,67200.0,6.0375,6.0468,6.0375,6.0375,67200.0
2012-07-19 09:50:00,6.52,6.54,6.52,6.54,76800.0,6.0375,6.056,6.0375,6.056,76800.0
2012-07-19 10:00:00,6.49,6.5,6.47,6.48,40000.0,6.0097,6.019,5.9912,6.0005,40000.0
2012-07-19 10:10:00,6.46,6.49,6.45,6.49,14400.0,5.982,6.0097,5.9727,6.0097,14400.0
2012-07-19 10:20:00,6.5,6.5,6.5,6.5,14400.0,6.019,6.019,6.019,6.019,14400.0
2012-07-19 10:30:00,6.47,6.47,6.46,6.46,10400.0,5.9912,5.9912,5.982,5.982,10400.0
2012-07-19 10:40:00,6.46,6.46,6.46,6.46,800.0,5.982,5.982,5.982,5.982,800.0
2012-07-19 10:50:00,6.49,6.49,6.49,6.49,25600.0,6.0097,6.0097,6.0097,6.0097,25600.0
2012-07-19 11:00:00,6.5,6.52,6.5,6.52,44000.0,6.019,6.0375,6.019,6.0375,44000.0
2012-07-19 11:10:00,6.51,6.52,6.51,6.51,7200.0,6.0283,6.0375,6.0283,6.0283,7200.0
2012-07-19 11:20:00,6.51,6.52,6.51,6.51,17600.0,6.0283,6.0375,6.0283,6.0283,17600.0
2012-07-19 11:30:00,6.52,6.52,6.52,6.52,2400.0,6.0375,6.0375,6.0375,6.0375,2400.0
2012-07-19 11:40:00,6.49,6.49,6.49,6.49,3200.0,6.0097,6.0097,6.0097,6.0097,3200.0
2012-07-19 11:50:00,6.49,6.5,6.49,6.5,19200.0,6.0097,6.019,6.0097,6.019,19200.0
2012-07-19 12:00:00,6.53,6.53,6.53,6.53,7200.0,6.0468,6.0468,6.0468,6.0468,7200.0
2012-07-19 12:10:00,6.52,6.55,6.52,6.55,68000.0,6.0375,6.0653,6.0375,6.0653,68000.0
2012-07-19 12:20:00,6.56,6.57,6.56,6.56,43200.0,6.0746,6.0838,6.0746,6.0746,43200.0
2012-07-19 12:30:00,6.55,6.55,6.55,6.55,7200.0,6.0653,6.0653,6.0653,6.0653,7200.0
2012-07-19 12:40:00,6.53,6.53,6.53,6.53,7200.0,6.0468,6.0468,6.0468,6.0468,7200.0
2012-07-19 12:50:00,6.52,6.52,6.5,6.5,25600.0,6.0375,6.0375,6.019,6.019,25600.0
2012-07-19 13:00:00,6.49,6.51,6.49,6.51,32000.0,6.0097,6.0283,6.0097,6.0283,32000.0
2012-07-19 13:10:00,6.52,6.52,6.52,6.52,8800.0,6.0375,6.0375,6.0375,6.0375,8800.0
2012-07-19 13:20:00,6.52,6.52,6.51,6.51,12800.0,6.0375,6.0375,6.0283,6.0283,12800.0
2012-07-19 13:30:00,6.51,6.51,6.49,6.49,4800.0,6.0283,6.0283,6.0097,6.0097,4800.0
2012-07-19 13:40:00,6.48,6.48,6.45,6.46,34400.0,6.0005,6.0005,5.9727,5.982,34400.0
2012-07-19 13:50:00,6.47,6.47,6.46,6.46,16800.0,5.9912,5.9912,5.982,5.982,16800.0
2012-07-19 14:00:00,6.48,6.5,6.48,6.5,18400.0,6.0005,6.019,6.0005,6.019,18400.0
2012-07-19 14:10:00,6.49,6.51,6.49,6.5,18400.0,6.0097,6.0283,6.0097,6.019,18400.0
2012-07-19 14:20:00,6.49,6.49,6.49,6.49,2400.0,6.0097,6.0097,6.0097,6.0097,2400.0
2012-07-19 14:30:00,6.49,6.51,6.49,6.51,2400.0,6.0097,6.0283,6.0097,6.0283,2400.0
2012-07-19 14:40:00,6.51,6.51,6.51,6.51,0.0,6.0283,6.0283,6.0283,6.0283,0.0
2012-07-19 14:50:00,6.51,6.51,6.51,6.51,1600.0,6.0283,6.0283,6.0283,6.0283,1600.0
2012-07-19 15:00:00,6.51,6.52,6.5,6.51,14400.0,6.0283,6.0375,6.019,6.0283,14400.0
2012-07-19 15:10:00,6.51,6.53,6.51,6.52,15200.0,6.0283,6.0468,6.0283,6.0375,15200.0
2012-07-19 15:20:00,6.53,6.53,6.52,6.52,38400.0,6.0468,6.0468,6.0375,6.0375,38400.0
2012-07-19 15:30:00,6.51,6.52,6.51,6.52,1600.0,6.0283,6.0375,6.0283,6.0375,1600.0
2012-07-19 15:40:00,6.52,6.53,6.52,6.53,18400.0,6.0375,6.0468,6.0375,6.0468,18400.0
2012-07-19 15:50:00,6.52,6.52,6.5,6.52,65600.0,6.0375,6.0375,6.019,6.0375,65600.0
2012-07-20 09:30:00,6.39,6.41,6.38,6.41,36000.0,5.9171,5.9357,5.9079,5.9357,36000.0
2012-07-20 09:40:00,6.42,6.42,6.38,6.39,62400.0,5.9449,5.9449,5.9079,5.9171,62400.0
2012-07-20 09:50:00,6.39,6.42,6.39,6.42,213600.0,5.9171,5.9449,5.9171,5.9449,213600.0
2012-07-20 10:00:00,6.4,6.44,6.4,6.44,42400.0,5.9264,5.9634,5.9264,5.9634,42400.0
2012-07-20 10:10:00,6.42,6.43,6.41,6.41,10400.0,5.9449,5.9542,5.9357,5.9357,10400.0
2012-07-20 10:20:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-20 10:30:00,6.4,6.4,6.38,6.39,86400.0,5.9264,5.9264,5.9079,5.9171,86400.0
2012-07-20 10:40:00,6.39,6.39,6.36,6.37,53600.0,5.9171,5.9171,5.8894,5.8986,53600.0
2012-07-20 10:50:00,6.38,6.4,6.38,6.4,31200.0,5.9079,5.9264,5.9079,5.9264,31200.0
2012-07-20 11:00:00,6.41,6.42,6.41,6.42,4800.0,5.9357,5.9449,5.9357,5.9449,4800.0
2012-07-20 11:10:00,6.41,6.41,6.41,6.41,37600.0,5.9357,5.9357,5.9357,5.9357,37600.0
2012-07-20 11:20:00,6.41,6.41,6.41,6.41,0.0,5.9357,5.9357,5.9357,5.9357,0.0
2012-07-20 11:30:00,6.4,6.4,6.38,6.38,6400.0,5.9264,5.9264,5.9079,5.9079,6400.0
2012-07-20 11:40:00,6.39,6.41,6.39,6.41,11200.0,5.9171,5.9357,5.9171,5.9357,11200.0
2012-07-20 11:50:00,6.41,6.41,6.39,6.39,36800.0,5.9357,5.9357,5.9171,5.9171,36800.0
2012-07-20 12:00:00,6.38,6.39,6.36,6.37,40000.0,5.9079,5.9171,5.8894,5.8986,40000.0
2012-07-20 12:10:00,6.37,6.37,6.37,6.37,4000.0,5.8986,5.8986,5.8986,5.8986,4000.0
2012-07-20 12:20:00,6.35,6.36,6.35,6.36,9600.0,5.8801,5.8894,5.8801,5.8894,9600.0
2012-07-20 12:30:00,6.35,6.35,6.33,6.33,14400.0,5.8801,5.8801,5.8616,5.8616,14400.0
2012-07-20 12:40:00,6.33,6.33,6.33,6.33,0.0,5.8616,5.8616,5.8616,5.8616,0.0
2012-07-20 12:50:00,6.36,6.37,6.36,6.37,7200.0,5.8894,5.8986,5.8894,5.8986,7200.0
2012-07-20 13:00:00,6.37,6.37,6.35,6.35,3200.0,5.8986,5.8986,5.8801,5.8801,3200.0
2012-07-20 13:10:00,6.35,6.35,6.35,6.35,0.0,5.8801,5.8801,5.8801,5.8801,0.0
2012-07-20 13:20:00,6.33,6.33,6.32,6.33,52000.0,5.8616,5.8616,5.8523,5.8616,52000.0
2012-07-20 13:30:00,6.34,6.34,6.34,6.34,12000.0,5.8708,5.8708,5.8708,5.8708,12000.0
2012-07-20 13:40:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 13:50:00,6.34,6.34,6.34,6.34,0.0,5.8708,5.8708,5.8708,5.8708,0.0
2012-07-20 14:00:00,6.34,6.35,6.34,6.35,24800.0,5.8708,5.8801,5.8708,5.8801,24800.0
2012-07-20 14:10:00,6.35,6.35,6.35,6.35,800.0,5.8801,5.8801,5.8801,5.8801,800.0
2012-07-20 14:20:00,6.34,6.34,6.34,6.34,16000.0,5.8708,5.8708,5.8708,5.8708,16000.0
2012-07-20 14:30:00,6.33,6.33,6.32,6.32,13600.0,5.8616,5.8616,5.8523,5.8523,13600.0
2012-07-20 14:40:00,6.33,6.33,6.33,6.33,4800.0,5.8616,5.8616,5.8616,5.8616,4800.0
2012-07-20 14:50:00,6.33,6.33,6.33,6.33,12000.0,5.8616,5.8616,5.8616,5.8616,12000.0
2012-07-20 15:00:00,6.33,6.33,6.33,6.33,1600.0,5.8616,5.8616,5.8616,5.8616,1600.0
2012-07-20 15:10:00,6.35,6.35,6.35,6.35,15200.0,5.8801,5.8801,5.8801,5.8801,15200.0
2012-07-20 15:20:00,6.34,6.35,6.34,6.35,3200.0,5.8708,5.8801,5.8708,5.8801,3200.0
2012-07-20 15:30:00,6.34,6.35,6.33,6.35,9600.0,5.8708,5.8801,5.8616,5.8801,9600.0
2012-07-20 15:40:00,6.36,6.36,6.35,6.35,9600.0,5.8894,5.8894,5.8801,5.8801,9600.0
2012-07-20 15:50:00,6.35,6.35,6.33,6.35,56800.0,5.8801,5.8801,5.8616,5.8801,56800.0
2012-07-23 09:30:00,6.05,6.06,6.0,6.02,345600.0,5.6023,5.6116,5.556,5.5745,345600.0
2012-07-23 09:40:00,6.01,6.01,5.99,5.99,46400.0,5.5653,5.5653,5.5467,5.5467,46400.0
2012-07-23 09:50:00,6.0,6.02,5.98,6.01,94400.0,5.556,5.5745,5.5375,5.5653,94400.0
2012-07-23 10:00:00,6.01,6.01,5.99,6.01,26400.0,5.5653,5.5653,5.5467,5.5653,26400.0
2012-07-23 10:10:00,6.0,6.01,6.0,6.0,34400.0,5.556,5.5653,5.556,5.556,34400.0
2012-07-23 10:20:00,6.0,6.03,6.0,6.03,29600.0,5.556,5.5838,5.556,5.5838,29600.0
2012-07-23 10:30:00,6.03,6.07,6.02,6.07,36000.0,5.5838,5.6208,5.5745,5.6208,36000.0
2012-07-23 10:40:00,6.08,6.09,6.08,6.09,59200.0,5.6301,5.6393,5.6301,5.6393,59200.0
2012-07-23 10:50:00,6.09,6.11,6.09,6.11,77600.0,5.6393,5.6579,5.6393,5.6579,77600.0
2012-07-23 11:00:00,6.11,6.15,6.11,6.14,94400.0,5.6579,5.6949,5.6579,5.6856,94400.0
2012-07-23 11:10:00,6.15,6.16,6.13,6.13,15200.0,5.6949,5.7042,5.6764,5.6764,15200.0
2012-07-23 11:20:00,6.12,6.13,6.11,6.13,84800.0,5.6671,5.6764,5.6579,5.6764,84800.0
2012-07-23 11:30:00,6.14,6.15,6.1,6.11,26400.0,5.6856,5.6949,5.6486,5.6579,26400.0
2012-07-23 11:40:00,6.1,6.12,6.1,6.12,8000.0,5.6486,5.6671,5.6486,5.6671,8000.0
2012-07-23 11:50:00,6.13,6.13,6.12,6.12,8000.0,5.6764,5.6764,5.6671,5.6671,8000.0
2012-07-23 12:00:00,6.13,6.13,6.13,6.13,16800.0,5.6764,5.6764,5.6764,5.6764,16800.0
2012-07-23 12:10:00,6.1,6.11,6.09,6.09,18400.0,5.6486,5.6579,5.6393,5.6393,18400.0
2012-07-23 12:20:00,6.11,6.11,6.11,6.11,9600.0,5.6579,5.6579,5.6579,5.6579,9600.0
2012-07-23 12:30:00,6.09,6.13,6.09,6.13,1600.0,5.6393,5.6764,5.6393,5.6764,1600.0
2012-07-23 12:40:00,6.13,6.13,6.13,6.13,4000.0,5.6764,5.6764,5.6764,5.6764,4000.0
2012-07-23 12:50:00,6.15,6.15,6.15,6.15,19200.0,5.6949,5.6949,5.6949,5.6949,19200.0
2012-07-23 13:00:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:10:00,6.15,6.15,6.15,6.15,0.0,5.6949,5.6949,5.6949,5.6949,0.0
2012-07-23 13:20:00,6.15,6.15,6.15,6.15,3200.0,5.6949,5.6949,5.6949,5.6949,3200.0
2012-07-23 13:30:00,6.16,6.16,6.16,6.16,1600.0,5.7042,5.7042,5.7042,5.7042,1600.0
2012-07-23 13:40:00,6.16,6.16,6.16,6.16,2400.0,5.7042,5.7042,5.7042,5.7042,2400.0
2012-07-23 13:50:00,6.14,6.14,6.14,6.14,1600.0,5.6856,5.6856,5.6856,5.6856,1600.0
2012-07-23 14:00:00,6.15,6.15,6.15,6.15,20000.0,5.6949,5.6949,5.6949,5.6949,20000.0
2012-07-23 14:10:00,6.16,6.16,6.16,6.16,12000.0,5.7042,5.7042,5.7042,5.7042,12000.0
2012-07-23 14:20:00,6.16,6.16,6.15,6.15,32800.0,5.7042,5.7042,5.6949,5.6949,32800.0
2012-07-23 14:30:00,6.15,6.16,6.15,6.16,4000.0,5.6949,5.7042,5.6949,5.7042,4000.0
2012-07-23 14:40:00,6.17,6.17,6.16,6.16,5600.0,5.7134,5.7134,5.7042,5.7042,5600.0
2012-07-23 14:50:00,6.15,6.15,6.15,6.15,4800.0,5.6949,5.6949,5.6949,5.6949,4800.0
2012-07-23 15:00:00,6.15,6.15,6.13,6.15,20800.0,5.6949,5.6949,5.6764,5.6949,20800.0
2012-07-23 15:10:00,6.15,6.16,6.15,6.16,1600.0,5.6949,5.7042,5.6949,5.7042,1600.0
2012-07-23 15:20:00,6.16,6.21,6.16,6.21,14400.0,5.7042,5.7505,5.7042,5.7505,14400.0
2012-07-23 15:30:00,6.22,6.22,6.2,6.2,36000.0,5.7597,5.7597,5.7412,5.7412,36000.0
2012-07-23 15:40:00,6.2,6.22,6.19,6.22,48800.0,5.7412,5.7597,5.7319,5.7597,48800.0
2012-07-23 15:50:00,6.22,6.23,6.19,6.19,70400.0,5.7597,5.769,5.7319,5.7319,70400.0
2012-07-24 09:30:00,6.19,6.19,6.13,6.13,138400.0,5.7319,5.7319,5.6764,5.6764,138400.0
2012-07-24 09:40:00,6.14,6.15,6.13,6.13,14400.0,5.6856,5.6949,5.6764,5.6764,14400.0
2012-07-24 09:50:00,6.12,6.13,6.11,6.13,32000.0,5.6671,5.6764,5.6579,5.6764,32000.0
2012-07-24 10:00:00,6.1,6.11,6.09,6.1,34400.0,5.6486,5.6579,5.6393,5.6486,34400.0
2012-07-24 10:10:00,6.11,6.11,6.06,6.06,37600.0,5.6579,5.6579,5.6116,5.6116,37600.0
2012-07-24 10:20:00,6.05,6.06,6.04,6.05,78400.0,5.6023,5.6116,5.593,5.6023,78400.0
2012-07-24 10:30:00,6.06,6.08,6.05,6.08,25600.0,5.6116,5.6301,5.6023,5.6301,25600.0
2012-07-24 10:40:00,6.08,6.08,6.05,6.05,40000.0,5.6301,5.6301,5.6023,5.6023,40000.0
2012-07-24 10:50:00,6.05,6.07,6.05,6.07,47200.0,5.6023,5.6208,5.6023,5.6208,47200.0
2012-07-24 11:00:00,6.06,6.08,6.06,6.06,20000.0,5.6116,5.6301,5.6116,5.6116,20000.0
2012-07-24 11:10:00,6.06,6.06,6.05,6.06,37600.0,5.6116,5.6116,5.6023,5.6116,37600.0
2012-07-24 11:20:00,6.08,6.09,6.08,6.09,50400.0,5.6301,5.6393,5.6301,5.6393,50400.0
2012-07-24 11:30:00,6.09,6.09,6.04,6.04,36000.0,5.6393,5.6393,5.593,5.593,36000.0
2012-07-24 11:40:00,6.03,6.03,6.01,6.02,52000.0,5.5838,5.5838,5.5653,5.5745,52000.0
2012-07-24 11:50:00,6.02,6.02,6.0,6.0,108800.0,5.5745,5.5745,5.556,5.556,108800.0
2012-07-24 12:00:00,5.99,5.99,5.96,5.97,88000.0,5.5467,5.5467,5.519,5.5282,88000.0
2012-07-24 12:10:00,5.97,5.98,5.97,5.98,24800.0,5.5282,5.5375,5.5282,5.5375,24800.0
2012-07-24 12:20:00,5.96,5.96,5.93,5.96,94400.0,5.519,5.519,5.4912,5.519,94400.0
2012-07-24 12:30:00,5.96,5.99,5.95,5.98,37600.0,5.519,5.5467,5.5097,5.5375,37600.0
2012-07-24 12:40:00,5.98,5.98,5.97,5.97,72800.0,5.5375,5.5375,5.5282,5.5282,72800.0
2012-07-24 12:50:00,5.97,5.98,5.97,5.98,31200.0,5.5282,5.5375,5.5282,5.5375,31200.0
2012-07-24 13:00:00,5.97,5.97,5.97,5.97,4000.0,5.5282,5.5282,5.5282,5.5282,4000.0
2012-07-24 13:10:00,5.96,5.98,5.96,5.97,12800.0,5.519,5.5375,5.519,5.5282,12800.0
2012-07-24 13:20:00,5.97,5.97,5.95,5.95,7200.0,5.5282,5.5282,5.5097,5.5097,7200.0
2012-07-24 13:30:00,5.95,5.96,5.95,5.95,18400.0,5.5097,5.519,5.5097,5.5097,18400.0
2012-07-24 13:40:00,5.94,5.95,5.94,5.95,38400.0,5.5004,5.5097,5.5004,5.5097,38400.0
2012-07-24 13:50:00,5.94,5.97,5.94,5.96,24800.0,5.5004,5.5282,5.5004,5.519,24800.0
2012-07-24 14:00:00,5.96,5.96,5.94,5.94,90400.0,5.519,5.519,5.5004,5.5004,90400.0
2012-07-24 14:10:00,5.94,5.95,5.93,5.95,41600.0,5.5004,5.5097,5.4912,5.5097,41600.0
2012-07-24 14:20:00,5.95,5.95,5.91,5.91,144800.0,5.5097,5.5097,5.4727,5.4727,144800.0
2012-07-24 14:30:00,5.91,5.95,5.9,5.95,54400.0,5.4727,5.5097,5.4634,5.5097,54400.0
2012-07-24 14:40:00,5.94,5.95,5.94,5.95,21600.0,5.5004,5.5097,5.5004,5.5097,21600.0
2012-07-24 14:50:00,5.93,5.94,5.92,5.94,23200.0,5.4912,5.5004,5.4819,5.5004,23200.0
2012-07-24 15:00:00,5.94,5.94,5.92,5.92,12000.0,5.5004,5.5004,5.4819,5.4819,12000.0
2012-07-24 15:10:00,5.92,5.92,5.91,5.92,20000.0,5.4819,5.4819,5.4727,5.4819,20000.0
2012-07-24 15:20:00,5.93,5.99,5.93,5.99,98400.0,5.4912,5.5467,5.4912,5.5467,98400.0
2012-07-24 15:30:00,6.0,6.02,5.98,6.02,30400.0,5.556,5.5745,5.5375,5.5745,30400.0
2012-07-24 15:40:00,6.01,6.02,5.97,5.99,220000.0,5.5653,5.5745,5.5282,5.5467,220000.0
2012-07-24 15:50:00,5.98,6.06,5.98,6.04,272000.0,5.5375,5.6116,5.5375,5.593,272000.0
2012-07-25 09:30:00,6.14,6.19,6.14,6.19,376800.0,5.6856,5.7319,5.6856,5.7319,376800.0
2012-07-25 09:40:00,6.17,6.18,6.11,6.12,120000.0,5.7134,5.7227,5.6579,5.6671,120000.0
2012-07-25 09:50:00,6.11,6.14,6.1,6.14,98400.0,5.6579,5.6856,5.6486,5.6856,98400.0
2012-07-25 10:00:00,6.13,6.13,6.09,6.1,83200.0,5.6764,5.6764,5.6393,5.6486,83200.0
2012-07-25 10:10:00,6.12,6.14,6.12,6.12,72800.0,5.6671,5.6856,5.6671,5.6671,72800.0
2012-07-25 10:20:00,6.13,6.14,6.11,6.13,114400.0,5.6764,5.6856,5.6579,5.6764,114400.0
2012-07-25 10:30:00,6.11,6.12,6.11,6.11,164000.0,5.6579,5.6671,5.6579,5.6579,164000.0
2012-07-25 10:40:00,6.13,6.13,6.1,6.1,36800.0,5.6764,5.6764,5.6486,5.6486,36800.0
2012-07-25 10:50:00,6.09,6.09,6.05,6.06,183200.0,5.6393,5.6393,5.6023,5.6116,183200.0
2012-07-25 11:00:00,6.06,6.08,6.06,6.08,96000.0,5.6116,5.6301,5.6116,5.6301,96000.0
2012-07-25 11:10:00,6.09,6.09,6.08,6.09,14400.0,5.6393,5.6393,5.6301,5.6393,14400.0
2012-07-25 11:20:00,6.11,6.11,6.09,6.1,16000.0,5.6579,5.6579,5.6393,5.6486,16000.0
2012-07-25 11:30:00,6.1,6.13,6.1,6.12,21600.0,5.6486,5.6764,5.6486,5.6671,21600.0
2012-07-25 11:40:00,6.12,6.12,6.08,6.08,80000.0,5.6671,5.6671,5.6301,5.6301,80000.0
2012-07-25 11:50:00,6.1,6.1,6.09,6.1,95200.0,5.6486,5.6486,5.6393,5.6486,95200.0
2012-07-25 12:00:00,6.1,6.1,6.1,6.1,22400.0,5.6486,5.6486,5.6486,5.6486,22400.0
2012-07-25 12:10:00,6.08,6.08,6.08,6.08,108800.0,5.6301,5.6301,5.6301,5.6301,108800.0
2012-07-25 12:20:00,6.08,6.08,6.08,6.08,4000.0,5.6301,5.6301,5.6301,5.6301,4000.0
2012-07-25 12:30:00,6.09,6.09,6.09,6.09,800.0,5.6393,5.6393,5.6393,5.6393,800.0
2012-07-25 12:40:00,6.1,6.12,6.1,6.1,23200.0,5.6486,5.6671,5.6486,5.6486,23200.0
2012-07-25 12:50:00,6.11,6.11,6.11,6.11,120800.0,5.6579,5.6579,5.6579,5.6579,120800.0
2012-07-25 13:00:00,6.11,6.13,6.11,6.13,83200.0,5.6579,5.6764,5.6579,5.6764,83200.0
2012-07-25 13:10:00,6.13,6.14,6.13,6.13,56800.0,5.6764,5.6856,5.6764,5.6764,56800.0
2012-07-25 13:20:00,6.14,6.16,6.14,6.16,19200.0,5.6856,5.7042,5.6856,5.7042,19200.0
2012-07-25 13:30:00,6.15,6.2,6.15,6.2,142400.0,5.6949,5.7412,5.6949,5.7412,142400.0
2012-07-25 13:40:00,6.19,6.19,6.18,6.19,32000.0,5.7319,5.7319,5.7227,5.7319,32000.0
2012-07-25 13:50:00,6.18,6.19,6.18,6.19,22400.0,5.7227,5.7319,5.7227,5.7319,22400.0
2012-07-25 14:00:00,6.18,6.18,6.17,6.17,126400.0,5.7227,5.7227,5.7134,5.7134,126400.0
2012-07-25 14:10:00,6.17,6.18,6.17,6.17,16800.0,5.7134,5.7227,5.7134,5.7134,16800.0
2012-07-25 14:20:00,6.17,6.17,6.17,6.17,800.0,5.7134,5.7134,5.7134,5.7134,800.0
2012-07-25 14:30:00,6.18,6.19,6.18,6.18,12000.0,5.7227,5.7319,5.7227,5.7227,12000.0
2012-07-25 14:40:00,6.19,6.2,6.18,6.19,22400.0,5.7319,5.7412,5.7227,5.7319,22400.0
2012-07-25 14:50:00,6.2,6.2,6.19,6.19,5600.0,5.7412,5.7412,5.7319,5.7319,5600.0
2012-07-25 15:00:00,6.18,6.18,6.17,6.18,5600.0,5.7227,5.7227,5.7134,5.7227,5600.0
2012-07-25 15:10:00,6.16,6.16,6.14,6.15,32000.0,5.7042,5.7042,5.6856,5.6949,32000.0
2012-07-25 15:20:00,6.13,6.13,6.12,6.12,16000.0,5.6764,5.6764,5.6671,5.6671,16000.0
2012-07-25 15:30:00,6.11,6.12,6.11,6.11,12800.0,5.6579,5.6671,5.6579,5.6579,12800.0
2012-07-25 15:40:00,6.12,6.12,6.09,6.11,103200.0,5.6671,5.6671,5.6393,5.6579,103200.0
2012-07-25 15:50:00,6.11,6.12,6.1,6.12,73600.0,5.6579,5.6671,5.6486,5.6671,73600.0
2012-07-26 09:30:00,6.36,6.47,6.36,6.45,643200.0,5.8894,5.9912,5.8894,5.9727,643200.0
2012-07-26 09:40:00,6.45,6.45,6.42,6.42,120800.0,5.9727,5.9727,5.9449,5.9449,120800.0
2012-07-26 09:50:00,6.42,6.46,6.42,6.44,187200.0,5.9449,5.982,5.9449,5.9634,187200.0
2012-07-26 10:00:00,6.43,6.48,6.43,6.48,53600.0,5.9542,6.0005,5.9542,6.0005,53600.0
2012-07-26 10:10:00,6.48,6.48,6.44,6.44,44000.0,6.0005,6.0005,5.9634,5.9634,44000.0
2012-07-26 10:20:00,6.45,6.45,6.43,6.43,40000.0,5.9727,5.9727,5.9542,5.9542,40000.0
2012-07-26 10:30:00,6.44,6.44,6.38,6.39,80800.0,5.9634,5.9634,5.9079,5.9171,80800.0
2012-07-26 10:40:00,6.4,6.41,6.37,6.38,53600.0,5.9264,5.9357,5.8986,5.9079,53600.0
2012-07-26 10:50:00,6.37,6.38,6.37,6.37,8000.0,5.8986,5.9079,5.8986,5.8986,8000.0
2012-07-26 11:00:00,6.38,6.38,6.35,6.35,20800.0,5.9079,5.9079,5.8801,5.8801,20800.0
2012-07-26 11:10:00,6.36,6.37,6.36,6.37,32000.0,5.8894,5.8986,5.8894,5.8986,32000.0
2012-07-26 11:20:00,6.36,6.37,6.34,6.37,46400.0,5.8894,5.8986,5.8708,5.8986,46400.0
2012-07-26 11:30:00,6.37,6.38,6.37,6.38,24000.0,5.8986,5.9079,5.8986,5.9079,24000.0
2012-07-26 11:40:00,6.37,6.37,6.34,6.35,60800.0,5.8986,5.8986,5.8708,5.8801,60800.0
2012-07-26 11:50:00,6.35,6.36,6.35,6.35,35200.0,5.8801,5.8894,5.8801,5.8801,35200.0
2012-07-26 12:00:00,6.34,6.34,6.34,6.34,9600.0,5.8708,5.8708,5.8708,5.8708,9600.0
2012-07-26 12:10:00,6.35,6.36,6.35,6.36,8000.0,5.8801,5.8894,5.8801,5.8894,8000.0
2012-07-26 12:20:00,6.36,6.38,6.36,6.38,14400.0,5.8894,5.9079,5.8894,5.9079,14400.0
2012-07-26 12:30:00,6.36,6.37,6.36,6.37,9600.0,5.8894,5.8986,5.8894,5.8986,9600.0
2012-07-26 12:40:00,6.37,6.37,6.37,6.37,0.0,5.8986,5.8986,5.8986,5.8986,0.0
2012-07-26 12:50:00,6.38,6.39,6.38,6.39,2400.0,5.9079,5.9171,5.9079,5.9171,2400.0
2012-07-26 13:00:00,6.39,6.4,6.39,6.4,38400.0,5.9171,5.9264,5.9171,5.9264,38400.0
2012-07-26 13:10:00,6.39,6.39,6.39,6.39,32000.0,5.9171,5.9171,5.9171,5.9171,32000.0
2012-07-26 13:20:00,6.41,6.41,6.41,6.41,15200.0,5.9357,5.9357,5.9357,5.9357,15200.0
2012-07-26 13:30:00,6.41,6.42,6.41,6.41,10400.0,5.9357,5.9449,5.9357,5.9357,10400.0
2012-07-26 13:40:00,6.42,6.42,6.41,6.41,16800.0,5.9449,5.9449,5.9357,5.9357,16800.0
2012-07-26 13:50:00,6.4,6.41,6.39,6.4,18400.0,5.9264,5.9357,5.9171,5.9264,18400.0
2012-07-26 14:00:00,6.41,6.42,6.41,6.42,12000.0,5.9357,5.9449,5.9357,5.9449,12000.0
2012-07-26 14:10:00,6.42,6.42,6.4,6.4,28000.0,5.9449,5.9449,5.9264,5.9264,28000.0
2012-07-26 14:20:00,6.4,6.4,6.4,6.4,2400.0,5.9264,5.9264,5.9264,5.9264,2400.0
2012-07-26 14:30:00,6.41,6.41,6.4,6.4,15200.0,5.9357,5.9357,5.9264,5.9264,15200.0
2012-07-26 14:40:00,6.4,6.42,6.4,6.42,53600.0,5.9264,5.9449,5.9264,5.9449,53600.0
2012-07-26 14:50:00,6.42,6.43,6.42,6.43,14400.0,5.9449,5.9542,5.9449,5.9542,14400.0
2012-07-26 15:00:00,6.42,6.42,6.42,6.42,5600.0,5.9449,5.9449,5.9449,5.9449,5600.0
2012-07-26 15:10:00,6.42,6.43,6.42,6.43,19200.0,5.9449,5.9542,5.9449,5.9542,19200.0
2012-07-26 15:20:00,6.42,6.43,6.41,6.43,7200.0,5.9449,5.9542,5.9357,5.9542,7200.0
2012-07-26 15:30:00,6.43,6.44,6.43,6.44,10400.0,5.9542,5.9634,5.9542,5.9634,10400.0
2012-07-26 15:40:00,6.44,6.46,6.43,6.43,95200.0,5.9634,5.982,5.9542,5.9542,95200.0
2012-07-26 15:50:00,6.43,6.44,6.42,6.42,186400.0,5.9542,5.9634,5.9449,5.9449,186400.0
2012-07-27 09:30:00,6.49,6.53,6.49,6.52,206400.0,6.0097,6.0468,6.0097,6.0375,206400.0
2012-07-27 09:40:00,6.5,6.53,6.49,6.53,11200.0,6.019,6.0468,6.0097,6.0468,11200.0
2012-07-27 09:50:00,6.53,6.55,6.53,6.53,118400.0,6.0468,6.0653,6.0468,6.0468,118400.0
2012-07-27 10:00:00,6.55,6.57,6.54,6.54,96000.0,6.0653,6.0838,6.056,6.056,96000.0
2012-07-27 10:10:00,6.53,6.53,6.52,6.53,84800.0,6.0468,6.0468,6.0375,6.0468,84800.0
2012-07-27 10:20:00,6.54,6.54,6.52,6.52,14400.0,6.056,6.056,6.0375,6.0375,14400.0
2012-07-27 10:30:00,6.53,6.53,6.53,6.53,25600.0,6.0468,6.0468,6.0468,6.0468,25600.0
2012-07-27 10:40:00,6.54,6.54,6.54,6.54,5600.0,6.056,6.056,6.056,6.056,5600.0
2012-07-27 10:50:00,6.55,6.58,6.54,6.58,108000.0,6.0653,6.0931,6.056,6.0931,108000.0
2012-07-27 11:00:00,6.58,6.59,6.58,6.58,25600.0,6.0931,6.1023,6.0931,6.0931,25600.0
2012-07-27 11:10:00,6.58,6.58,6.56,6.58,49600.0,6.0931,6.0931,6.0746,6.0931,49600.0
2012-07-27 11:20:00,6.58,6.58,6.58,6.58,5600.0,6.0931,6.0931,6.0931,6.0931,5600.0
2012-07-27 11:30:00,6.58,6.58,6.57,6.57,8000.0,6.0931,6.0931,6.0838,6.0838,8000.0
2012-07-27 11:40:00,6.58,6.58,6.58,6.58,9600.0,6.0931,6.0931,6.0931,6.0931,9600.0
2012-07-27 11:50:00,6.58,6.59,6.58,6.58,6400.0,6.0931,6.1023,6.0931,6.0931,6400.0
2012-07-27 12:00:00,6.58,6.59,6.58,6.58,14400.0,6.0931,6.1023,6.0931,6.0931,14400.0
2012-07-27 12:10:00,6.59,6.59,6.58,6.58,42400.0,6.1023,6.1023,6.0931,6.0931,42400.0
2012-07-27 12:20:00,6.59,6.59,6.59,6.59,800.0,6.1023,6.1023,6.1023,6.1023,800.0
2012-07-27 12:30:00,6.61,6.62,6.61,6.61,37600.0,6.1209,6.1301,6.1209,6.1209,37600.0
2012-07-27 12:40:00,6.6,6.61,6.6,6.6,24000.0,6.1116,6.1209,6.1116,6.1116,24000.0
2012-07-27 12:50:00,6.6,6.6,6.6,6.6,43200.0,6.1116,6.1116,6.1116,6.1116,43200.0
2012-07-27 13:00:00,6.6,6.61,6.6,6.61,15200.0,6.1116,6.1209,6.1116,6.1209,15200.0
2012-07-27 13:10:00,6.61,6.61,6.61,6.61,0.0,6.1209,6.1209,6.1209,6.1209,0.0
2012-07-27 13:20:00,6.6,6.7,6.6,6.7,128000.0,6.1116,6.2042,6.1116,6.2042,128000.0
2012-07-27 13:30:00,6.7,6.77,6.7,6.76,65600.0,6.2042,6.269,6.2042,6.2598,65600.0
2012-07-27 13:40:00,6.77,6.77,6.7,6.7,69600.0,6.269,6.269,6.2042,6.2042,69600.0
2012-07-27 13:50:00,6.7,6.74,6.7,6.73,34400.0,6.2042,6.2412,6.2042,6.232,34400.0
2012-07-27 14:00:00,6.72,6.74,6.72,6.74,9600.0,6.2227,6.2412,6.2227,6.2412,9600.0
2012-07-27 14:10:00,6.71,6.72,6.71,6.71,14400.0,6.2135,6.2227,6.2135,6.2135,14400.0
2012-07-27 14:20:00,6.71,6.71,6.69,6.69,17600.0,6.2135,6.2135,6.1949,6.1949,17600.0
2012-07-27 14:30:00,6.7,6.72,6.7,6.72,59200.0,6.2042,6.2227,6.2042,6.2227,59200.0
2012-07-27 14:40:00,6.71,6.71,6.71,6.71,5600.0,6.2135,6.2135,6.2135,6.2135,5600.0
2012-07-27 14:50:00,6.72,6.73,6.72,6.72,68800.0,6.2227,6.232,6.2227,6.2227,68800.0
2012-07-27 15:00:00,6.72,6.73,6.72,6.73,8000.0,6.2227,6.232,6.2227,6.232,8000.0
2012-07-27 15:10:00,6.74,6.74,6.74,6.74,37600.0,6.2412,6.2412,6.2412,6.2412,37600.0
2012-07-27 15:20:00,6.73,6.75,6.73,6.75,28000.0,6.232,6.2505,6.232,6.2505,28000.0
2012-07-27 15:30:00,6.74,6.75,6.74,6.75,22400.0,6.2412,6.2505,6.2412,6.2505,22400.0
2012-07-27 15:40:00,6.73,6.75,6.73,6.74,129600.0,6.232,6.2505,6.232,6.2412,129600.0
2012-07-27 15:50:00,6.73,6.74,6.69,6.71,120800.0,6.232,6.2412,6.1949,6.2135,120800.0
2012-07-30 09:30:00,6.69,6.73,6.69,6.72,71200.0,6.1949,6.232,6.1949,6.2227,71200.0
2012-07-30 09:40:00,6.7,6.71,6.7,6.71,76800.0,6.2042,6.2135,6.2042,6.2135,76800.0
2012-07-30 09:50:00,6.72,6.74,6.7,6.74,28000.0,6.2227,6.2412,6.2042,6.2412,28000.0
2012-07-30 10:00:00,6.74,6.75,6.73,6.74,36800.0,6.2412,6.2505,6.232,6.2412,36800.0
2012-07-30 10:10:00,6.74,6.74,6.73,6.74,14400.0,6.2412,6.2412,6.232,6.2412,14400.0
2012-07-30 10:20:00,6.75,6.79,6.75,6.78,42400.0,6.2505,6.2875,6.2505,6.2783,42400.0
2012-07-30 10:30:00,6.77,6.77,6.75,6.76,94400.0,6.269,6.269,6.2505,6.2598,94400.0
2012-07-30 10:40:00,6.76,6.76,6.76,6.76,13600.0,6.2598,6.2598,6.2598,6.2598,13600.0
2012-07-30 10:50:00,6.75,6.76,6.72,6.72,17600.0,6.2505,6.2598,6.2227,6.2227,17600.0
2012-07-30 11:00:00,6.73,6.74,6.73,6.74,10400.0,6.232,6.2412,6.232,6.2412,10400.0
2012-07-30 11:10:00,6.75,6.75,6.72,6.72,20800.0,6.2505,6.2505,6.2227,6.2227,20800.0
2012-07-30 11:20:00,6.7,6.7,6.69,6.7,43200.0,6.2042,6.2042,6.1949,6.2042,43200.0
2012-07-30 11:30:00,6.69,6.69,6.67,6.67,52000.0,6.1949,6.1949,6.1764,6.1764,52000.0
2012-07-30 11:40:00,6.67,6.68,6.66,6.67,28800.0,6.1764,6.1857,6.1672,6.1764,28800.0
2012-07-30 11:50:00,6.67,6.68,6.67,6.68,8800.0,6.1764,6.1857,6.1764,6.1857,8800.0
2012-07-30 12:00:00,6.68,6.68,6.67,6.67,10400.0,6.1857,6.1857,6.1764,6.1764,10400.0
2012-07-30 12:10:00,6.67,6.68,6.65,6.66,47200.0,6.1764,6.1857,6.1579,6.1672,47200.0
2012-07-30 12:20:00,6.67,6.67,6.67,6.67,10400.0,6.1764,6.1764,6.1764,6.1764,10400.0
2012-07-30 12:30:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 12:40:00,6.69,6.71,6.69,6.71,15200.0,6.1949,6.2135,6.1949,6.2135,15200.0
2012-07-30 12:50:00,6.69,6.69,6.69,6.69,1600.0,6.1949,6.1949,6.1949,6.1949,1600.0
2012-07-30 13:00:00,6.68,6.68,6.68,6.68,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2012-07-30 13:10:00,6.69,6.69,6.69,6.69,1600.0,6.1949,6.1949,6.1949,6.1949,1600.0
2012-07-30 13:20:00,6.69,6.7,6.69,6.7,1600.0,6.1949,6.2042,6.1949,6.2042,1600.0
2012-07-30 13:30:00,6.7,6.7,6.7,6.7,4800.0,6.2042,6.2042,6.2042,6.2042,4800.0
2012-07-30 13:40:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 13:50:00,6.68,6.68,6.68,6.68,4000.0,6.1857,6.1857,6.1857,6.1857,4000.0
2012-07-30 14:00:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-30 14:10:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-30 14:20:00,6.69,6.69,6.69,6.69,800.0,6.1949,6.1949,6.1949,6.1949,800.0
2012-07-30 14:30:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-30 14:40:00,6.7,6.7,6.7,6.7,6400.0,6.2042,6.2042,6.2042,6.2042,6400.0
2012-07-30 14:50:00,6.7,6.7,6.7,6.7,0.0,6.2042,6.2042,6.2042,6.2042,0.0
2012-07-30 15:00:00,6.69,6.7,6.69,6.69,32800.0,6.1949,6.2042,6.1949,6.1949,32800.0
2012-07-30 15:10:00,6.66,6.69,6.66,6.69,2400.0,6.1672,6.1949,6.1672,6.1949,2400.0
2012-07-30 15:20:00,6.68,6.68,6.68,6.68,11200.0,6.1857,6.1857,6.1857,6.1857,11200.0
2012-07-30 15:30:00,6.7,6.7,6.68,6.68,8000.0,6.2042,6.2042,6.1857,6.1857,8000.0
2012-07-30 15:40:00,6.68,6.69,6.68,6.69,21600.0,6.1857,6.1949,6.1857,6.1949,21600.0
2012-07-30 15:50:00,6.69,6.7,6.68,6.7,105600.0,6.1949,6.2042,6.1857,6.2042,105600.0
2012-07-31 09:30:00,6.68,6.69,6.67,6.67,30400.0,6.1857,6.1949,6.1764,6.1764,30400.0
2012-07-31 09:40:00,6.67,6.69,6.66,6.67,17600.0,6.1764,6.1949,6.1672,6.1764,17600.0
2012-07-31 09:50:00,6.67,6.67,6.66,6.66,12800.0,6.1764,6.1764,6.1672,6.1672,12800.0
2012-07-31 10:00:00,6.66,6.67,6.63,6.63,10400.0,6.1672,6.1764,6.1394,6.1394,10400.0
2012-07-31 10:10:00,6.65,6.66,6.64,6.66,7200.0,6.1579,6.1672,6.1486,6.1672,7200.0
2012-07-31 10:20:00,6.68,6.69,6.68,6.69,30400.0,6.1857,6.1949,6.1857,6.1949,30400.0
2012-07-31 10:30:00,6.69,6.69,6.68,6.68,1600.0,6.1949,6.1949,6.1857,6.1857,1600.0
2012-07-31 10:40:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-31 10:50:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-07-31 11:00:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-07-31 11:10:00,6.71,6.71,6.71,6.71,4800.0,6.2135,6.2135,6.2135,6.2135,4800.0
2012-07-31 11:20:00,6.71,6.71,6.7,6.71,29600.0,6.2135,6.2135,6.2042,6.2135,29600.0
2012-07-31 11:30:00,6.69,6.69,6.69,6.69,7200.0,6.1949,6.1949,6.1949,6.1949,7200.0
2012-07-31 11:40:00,6.69,6.69,6.69,6.69,800.0,6.1949,6.1949,6.1949,6.1949,800.0
2012-07-31 11:50:00,6.69,6.69,6.69,6.69,0.0,6.1949,6.1949,6.1949,6.1949,0.0
2012-07-31 12:00:00,6.67,6.67,6.67,6.67,24000.0,6.1764,6.1764,6.1764,6.1764,24000.0
2012-07-31 12:10:00,6.65,6.65,6.64,6.65,14400.0,6.1579,6.1579,6.1486,6.1579,14400.0
2012-07-31 12:20:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 12:30:00,6.64,6.65,6.64,6.65,16000.0,6.1486,6.1579,6.1486,6.1579,16000.0
2012-07-31 12:40:00,6.64,6.64,6.62,6.63,5600.0,6.1486,6.1486,6.1301,6.1394,5600.0
2012-07-31 12:50:00,6.64,6.64,6.63,6.64,46400.0,6.1486,6.1486,6.1394,6.1486,46400.0
2012-07-31 13:00:00,6.63,6.64,6.63,6.64,4800.0,6.1394,6.1486,6.1394,6.1486,4800.0
2012-07-31 13:10:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 13:20:00,6.64,6.66,6.64,6.66,30400.0,6.1486,6.1672,6.1486,6.1672,30400.0
2012-07-31 13:30:00,6.66,6.66,6.66,6.66,4800.0,6.1672,6.1672,6.1672,6.1672,4800.0
2012-07-31 13:40:00,6.65,6.65,6.64,6.64,12800.0,6.1579,6.1579,6.1486,6.1486,12800.0
2012-07-31 13:50:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 14:00:00,6.65,6.65,6.65,6.65,1600.0,6.1579,6.1579,6.1579,6.1579,1600.0
2012-07-31 14:10:00,6.65,6.65,6.65,6.65,0.0,6.1579,6.1579,6.1579,6.1579,0.0
2012-07-31 14:20:00,6.68,6.68,6.67,6.68,30400.0,6.1857,6.1857,6.1764,6.1857,30400.0
2012-07-31 14:30:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-07-31 14:40:00,6.67,6.67,6.67,6.67,12800.0,6.1764,6.1764,6.1764,6.1764,12800.0
2012-07-31 14:50:00,6.68,6.68,6.67,6.67,19200.0,6.1857,6.1857,6.1764,6.1764,19200.0
2012-07-31 15:00:00,6.64,6.64,6.64,6.64,6400.0,6.1486,6.1486,6.1486,6.1486,6400.0
2012-07-31 15:10:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-07-31 15:20:00,6.65,6.65,6.65,6.65,5600.0,6.1579,6.1579,6.1579,6.1579,5600.0
2012-07-31 15:30:00,6.65,6.65,6.65,6.65,2400.0,6.1579,6.1579,6.1579,6.1579,2400.0
2012-07-31 15:40:00,6.63,6.65,6.63,6.63,17600.0,6.1394,6.1579,6.1394,6.1394,17600.0
2012-07-31 15:50:00,6.64,6.64,6.61,6.61,46400.0,6.1486,6.1486,6.1209,6.1209,46400.0
2012-08-01 09:30:00,6.71,6.71,6.69,6.69,53600.0,6.2135,6.2135,6.1949,6.1949,53600.0
2012-08-01 09:40:00,6.68,6.69,6.67,6.68,40800.0,6.1857,6.1949,6.1764,6.1857,40800.0
2012-08-01 09:50:00,6.68,6.68,6.68,6.68,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2012-08-01 10:00:00,6.67,6.67,6.65,6.66,13600.0,6.1764,6.1764,6.1579,6.1672,13600.0
2012-08-01 10:10:00,6.66,6.66,6.62,6.63,28000.0,6.1672,6.1672,6.1301,6.1394,28000.0
2012-08-01 10:20:00,6.63,6.63,6.63,6.63,8800.0,6.1394,6.1394,6.1394,6.1394,8800.0
2012-08-01 10:30:00,6.64,6.66,6.62,6.66,23200.0,6.1486,6.1672,6.1301,6.1672,23200.0
2012-08-01 10:40:00,6.66,6.67,6.66,6.67,20800.0,6.1672,6.1764,6.1672,6.1764,20800.0
2012-08-01 10:50:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 11:00:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-01 11:10:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:20:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:30:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:40:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-01 11:50:00,6.66,6.66,6.66,6.66,8800.0,6.1672,6.1672,6.1672,6.1672,8800.0
2012-08-01 12:00:00,6.66,6.67,6.66,6.67,12800.0,6.1672,6.1764,6.1672,6.1764,12800.0
2012-08-01 12:10:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:20:00,6.66,6.67,6.66,6.67,19200.0,6.1672,6.1764,6.1672,6.1764,19200.0
2012-08-01 12:30:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:40:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 12:50:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 13:00:00,6.68,6.68,6.68,6.68,35200.0,6.1857,6.1857,6.1857,6.1857,35200.0
2012-08-01 13:10:00,6.68,6.68,6.66,6.67,34400.0,6.1857,6.1857,6.1672,6.1764,34400.0
2012-08-01 13:20:00,6.67,6.67,6.66,6.66,4000.0,6.1764,6.1764,6.1672,6.1672,4000.0
2012-08-01 13:30:00,6.66,6.66,6.65,6.65,2400.0,6.1672,6.1672,6.1579,6.1579,2400.0
2012-08-01 13:40:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-08-01 13:50:00,6.65,6.65,6.62,6.62,20000.0,6.1579,6.1579,6.1301,6.1301,20000.0
2012-08-01 14:00:00,6.62,6.62,6.62,6.62,8800.0,6.1301,6.1301,6.1301,6.1301,8800.0
2012-08-01 14:10:00,6.64,6.64,6.52,6.54,123200.0,6.1486,6.1486,6.0375,6.056,123200.0
2012-08-01 14:20:00,6.54,6.6,6.54,6.59,100000.0,6.056,6.1116,6.056,6.1023,100000.0
2012-08-01 14:30:00,6.61,6.61,6.56,6.58,36000.0,6.1209,6.1209,6.0746,6.0931,36000.0
2012-08-01 14:40:00,6.57,6.57,6.55,6.55,23200.0,6.0838,6.0838,6.0653,6.0653,23200.0
2012-08-01 14:50:00,6.55,6.58,6.55,6.58,13600.0,6.0653,6.0931,6.0653,6.0931,13600.0
2012-08-01 15:00:00,6.59,6.59,6.59,6.59,12000.0,6.1023,6.1023,6.1023,6.1023,12000.0
2012-08-01 15:10:00,6.6,6.61,6.58,6.58,15200.0,6.1116,6.1209,6.0931,6.0931,15200.0
2012-08-01 15:20:00,6.58,6.64,6.58,6.64,29600.0,6.0931,6.1486,6.0931,6.1486,29600.0
2012-08-01 15:30:00,6.64,6.64,6.6,6.61,13600.0,6.1486,6.1486,6.1116,6.1209,13600.0
2012-08-01 15:40:00,6.6,6.61,6.6,6.6,22400.0,6.1116,6.1209,6.1116,6.1116,22400.0
2012-08-01 15:50:00,6.59,6.59,6.54,6.55,139200.0,6.1023,6.1023,6.056,6.0653,139200.0
2012-08-02 09:30:00,6.42,6.43,6.37,6.4,144800.0,5.9449,5.9542,5.8986,5.9264,144800.0
2012-08-02 09:40:00,6.42,6.45,6.4,6.45,12800.0,5.9449,5.9727,5.9264,5.9727,12800.0
2012-08-02 09:50:00,6.43,6.44,6.43,6.44,20800.0,5.9542,5.9634,5.9542,5.9634,20800.0
2012-08-02 10:00:00,6.46,6.49,6.42,6.49,38400.0,5.982,6.0097,5.9449,6.0097,38400.0
2012-08-02 10:10:00,6.48,6.62,6.45,6.48,169600.0,6.0005,6.1301,5.9727,6.0005,169600.0
2012-08-02 10:20:00,6.47,6.53,6.47,6.53,26400.0,5.9912,6.0468,5.9912,6.0468,26400.0
2012-08-02 10:30:00,6.5,6.5,6.49,6.49,18400.0,6.019,6.019,6.0097,6.0097,18400.0
2012-08-02 10:40:00,6.47,6.51,6.46,6.5,26400.0,5.9912,6.0283,5.982,6.019,26400.0
2012-08-02 10:50:00,6.49,6.49,6.44,6.44,36000.0,6.0097,6.0097,5.9634,5.9634,36000.0
2012-08-02 11:00:00,6.43,6.43,6.41,6.41,46400.0,5.9542,5.9542,5.9357,5.9357,46400.0
2012-08-02 11:10:00,6.41,6.43,6.4,6.4,43200.0,5.9357,5.9542,5.9264,5.9264,43200.0
2012-08-02 11:20:00,6.39,6.41,6.38,6.41,8000.0,5.9171,5.9357,5.9079,5.9357,8000.0
2012-08-02 11:30:00,6.41,6.42,6.34,6.34,36000.0,5.9357,5.9449,5.8708,5.8708,36000.0
2012-08-02 11:40:00,6.36,6.36,6.33,6.34,35200.0,5.8894,5.8894,5.8616,5.8708,35200.0
2012-08-02 11:50:00,6.33,6.34,6.3,6.33,155200.0,5.8616,5.8708,5.8338,5.8616,155200.0
2012-08-02 12:00:00,6.34,6.35,6.33,6.34,32000.0,5.8708,5.8801,5.8616,5.8708,32000.0
2012-08-02 12:10:00,6.33,6.33,6.33,6.33,2400.0,5.8616,5.8616,5.8616,5.8616,2400.0
2012-08-02 12:20:00,6.33,6.33,6.31,6.32,35200.0,5.8616,5.8616,5.8431,5.8523,35200.0
2012-08-02 12:30:00,6.32,6.32,6.26,6.3,92000.0,5.8523,5.8523,5.7968,5.8338,92000.0
2012-08-02 12:40:00,6.31,6.32,6.31,6.32,6400.0,5.8431,5.8523,5.8431,5.8523,6400.0
2012-08-02 12:50:00,6.3,6.33,6.3,6.33,36800.0,5.8338,5.8616,5.8338,5.8616,36800.0
2012-08-02 13:00:00,6.32,6.33,6.31,6.33,12800.0,5.8523,5.8616,5.8431,5.8616,12800.0
2012-08-02 13:10:00,6.34,6.34,6.32,6.32,20000.0,5.8708,5.8708,5.8523,5.8523,20000.0
2012-08-02 13:20:00,6.32,6.32,6.32,6.32,8800.0,5.8523,5.8523,5.8523,5.8523,8800.0
2012-08-02 13:30:00,6.32,6.32,6.31,6.31,4800.0,5.8523,5.8523,5.8431,5.8431,4800.0
2012-08-02 13:40:00,6.3,6.32,6.3,6.31,6400.0,5.8338,5.8523,5.8338,5.8431,6400.0
2012-08-02 13:50:00,6.31,6.31,6.31,6.31,4000.0,5.8431,5.8431,5.8431,5.8431,4000.0
2012-08-02 14:00:00,6.29,6.3,6.29,6.3,27200.0,5.8245,5.8338,5.8245,5.8338,27200.0
2012-08-02 14:10:00,6.3,6.31,6.29,6.31,24000.0,5.8338,5.8431,5.8245,5.8431,24000.0
2012-08-02 14:20:00,6.31,6.33,6.31,6.31,36800.0,5.8431,5.8616,5.8431,5.8431,36800.0
2012-08-02 14:30:00,6.31,6.37,6.31,6.36,90400.0,5.8431,5.8986,5.8431,5.8894,90400.0
2012-08-02 14:40:00,6.36,6.36,6.35,6.35,21600.0,5.8894,5.8894,5.8801,5.8801,21600.0
2012-08-02 14:50:00,6.35,6.35,6.32,6.32,14400.0,5.8801,5.8801,5.8523,5.8523,14400.0
2012-08-02 15:00:00,6.35,6.37,6.35,6.36,10400.0,5.8801,5.8986,5.8801,5.8894,10400.0
2012-08-02 15:10:00,6.36,6.37,6.34,6.34,34400.0,5.8894,5.8986,5.8708,5.8708,34400.0
2012-08-02 15:20:00,6.37,6.37,6.35,6.35,12800.0,5.8986,5.8986,5.8801,5.8801,12800.0
2012-08-02 15:30:00,6.36,6.39,6.36,6.38,40800.0,5.8894,5.9171,5.8894,5.9079,40800.0
2012-08-02 15:40:00,6.37,6.39,6.37,6.38,14400.0,5.8986,5.9171,5.8986,5.9079,14400.0
2012-08-02 15:50:00,6.39,6.42,6.38,6.4,140800.0,5.9171,5.9449,5.9079,5.9264,140800.0
2012-08-03 09:30:00,6.66,6.7,6.65,6.65,388000.0,6.1672,6.2042,6.1579,6.1579,388000.0
2012-08-03 09:40:00,6.66,6.69,6.66,6.67,71200.0,6.1672,6.1949,6.1672,6.1764,71200.0
2012-08-03 09:50:00,6.68,6.71,6.68,6.71,50400.0,6.1857,6.2135,6.1857,6.2135,50400.0
2012-08-03 10:00:00,6.7,6.75,6.7,6.73,135200.0,6.2042,6.2505,6.2042,6.232,135200.0
2012-08-03 10:10:00,6.74,6.74,6.73,6.73,10400.0,6.2412,6.2412,6.232,6.232,10400.0
2012-08-03 10:20:00,6.73,6.76,6.73,6.76,50400.0,6.232,6.2598,6.232,6.2598,50400.0
2012-08-03 10:30:00,6.75,6.75,6.72,6.73,65600.0,6.2505,6.2505,6.2227,6.232,65600.0
2012-08-03 10:40:00,6.72,6.72,6.71,6.72,25600.0,6.2227,6.2227,6.2135,6.2227,25600.0
2012-08-03 10:50:00,6.72,6.73,6.72,6.73,8000.0,6.2227,6.232,6.2227,6.232,8000.0
2012-08-03 11:00:00,6.73,6.73,6.73,6.73,1600.0,6.232,6.232,6.232,6.232,1600.0
2012-08-03 11:10:00,6.72,6.75,6.72,6.75,36000.0,6.2227,6.2505,6.2227,6.2505,36000.0
2012-08-03 11:20:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 11:30:00,6.75,6.77,6.75,6.77,33600.0,6.2505,6.269,6.2505,6.269,33600.0
2012-08-03 11:40:00,6.78,6.78,6.76,6.76,31200.0,6.2783,6.2783,6.2598,6.2598,31200.0
2012-08-03 11:50:00,6.76,6.77,6.76,6.77,30400.0,6.2598,6.269,6.2598,6.269,30400.0
2012-08-03 12:00:00,6.77,6.78,6.77,6.78,24800.0,6.269,6.2783,6.269,6.2783,24800.0
2012-08-03 12:10:00,6.77,6.78,6.77,6.77,72000.0,6.269,6.2783,6.269,6.269,72000.0
2012-08-03 12:20:00,6.78,6.78,6.77,6.78,38400.0,6.2783,6.2783,6.269,6.2783,38400.0
2012-08-03 12:30:00,6.79,6.79,6.77,6.77,12000.0,6.2875,6.2875,6.269,6.269,12000.0
2012-08-03 12:40:00,6.78,6.78,6.78,6.78,800.0,6.2783,6.2783,6.2783,6.2783,800.0
2012-08-03 12:50:00,6.76,6.76,6.76,6.76,12000.0,6.2598,6.2598,6.2598,6.2598,12000.0
2012-08-03 13:00:00,6.76,6.77,6.76,6.76,8800.0,6.2598,6.269,6.2598,6.2598,8800.0
2012-08-03 13:10:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-03 13:20:00,6.76,6.76,6.76,6.76,11200.0,6.2598,6.2598,6.2598,6.2598,11200.0
2012-08-03 13:30:00,6.75,6.75,6.75,6.75,26400.0,6.2505,6.2505,6.2505,6.2505,26400.0
2012-08-03 13:40:00,6.75,6.75,6.74,6.75,39200.0,6.2505,6.2505,6.2412,6.2505,39200.0
2012-08-03 13:50:00,6.75,6.75,6.75,6.75,5600.0,6.2505,6.2505,6.2505,6.2505,5600.0
2012-08-03 14:00:00,6.75,6.77,6.75,6.77,9600.0,6.2505,6.269,6.2505,6.269,9600.0
2012-08-03 14:10:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-03 14:20:00,6.76,6.77,6.76,6.77,15200.0,6.2598,6.269,6.2598,6.269,15200.0
2012-08-03 14:30:00,6.77,6.77,6.77,6.77,0.0,6.269,6.269,6.269,6.269,0.0
2012-08-03 14:40:00,6.74,6.75,6.74,6.75,1600.0,6.2412,6.2505,6.2412,6.2505,1600.0
2012-08-03 14:50:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-08-03 15:00:00,6.75,6.76,6.75,6.76,2400.0,6.2505,6.2598,6.2505,6.2598,2400.0
2012-08-03 15:10:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-08-03 15:20:00,6.73,6.73,6.73,6.73,4000.0,6.232,6.232,6.232,6.232,4000.0
2012-08-03 15:30:00,6.72,6.73,6.7,6.71,64800.0,6.2227,6.232,6.2042,6.2135,64800.0
2012-08-03 15:40:00,6.71,6.73,6.71,6.73,69600.0,6.2135,6.232,6.2135,6.232,69600.0
2012-08-03 15:50:00,6.72,6.73,6.71,6.73,210400.0,6.2227,6.232,6.2135,6.232,210400.0
2012-08-06 09:30:00,6.77,6.82,6.77,6.82,219200.0,6.269,6.3153,6.269,6.3153,219200.0
2012-08-06 09:40:00,6.82,6.85,6.82,6.85,160000.0,6.3153,6.3431,6.3153,6.3431,160000.0
2012-08-06 09:50:00,6.86,6.86,6.83,6.84,52000.0,6.3524,6.3524,6.3246,6.3338,52000.0
2012-08-06 10:00:00,6.84,6.86,6.84,6.86,48000.0,6.3338,6.3524,6.3338,6.3524,48000.0
2012-08-06 10:10:00,6.85,6.86,6.83,6.83,65600.0,6.3431,6.3524,6.3246,6.3246,65600.0
2012-08-06 10:20:00,6.85,6.85,6.85,6.85,54400.0,6.3431,6.3431,6.3431,6.3431,54400.0
2012-08-06 10:30:00,6.86,6.87,6.85,6.86,40000.0,6.3524,6.3616,6.3431,6.3524,40000.0
2012-08-06 10:40:00,6.86,6.87,6.85,6.85,17600.0,6.3524,6.3616,6.3431,6.3431,17600.0
2012-08-06 10:50:00,6.86,6.86,6.85,6.86,15200.0,6.3524,6.3524,6.3431,6.3524,15200.0
2012-08-06 11:00:00,6.85,6.86,6.85,6.86,4000.0,6.3431,6.3524,6.3431,6.3524,4000.0
2012-08-06 11:10:00,6.85,6.85,6.84,6.84,2400.0,6.3431,6.3431,6.3338,6.3338,2400.0
2012-08-06 11:20:00,6.85,6.86,6.84,6.84,68000.0,6.3431,6.3524,6.3338,6.3338,68000.0
2012-08-06 11:30:00,6.83,6.85,6.83,6.85,20000.0,6.3246,6.3431,6.3246,6.3431,20000.0
2012-08-06 11:40:00,6.85,6.85,6.84,6.85,14400.0,6.3431,6.3431,6.3338,6.3431,14400.0
2012-08-06 11:50:00,6.85,6.85,6.85,6.85,12000.0,6.3431,6.3431,6.3431,6.3431,12000.0
2012-08-06 12:00:00,6.85,6.85,6.84,6.84,8000.0,6.3431,6.3431,6.3338,6.3338,8000.0
2012-08-06 12:10:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 12:20:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-06 12:30:00,6.84,6.85,6.84,6.85,4000.0,6.3338,6.3431,6.3338,6.3431,4000.0
2012-08-06 12:40:00,6.85,6.85,6.85,6.85,7200.0,6.3431,6.3431,6.3431,6.3431,7200.0
2012-08-06 12:50:00,6.86,6.86,6.86,6.86,46400.0,6.3524,6.3524,6.3524,6.3524,46400.0
2012-08-06 13:00:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-06 13:10:00,6.86,6.86,6.86,6.86,16000.0,6.3524,6.3524,6.3524,6.3524,16000.0
2012-08-06 13:20:00,6.85,6.86,6.85,6.86,16000.0,6.3431,6.3524,6.3431,6.3524,16000.0
2012-08-06 13:30:00,6.86,6.86,6.85,6.85,6400.0,6.3524,6.3524,6.3431,6.3431,6400.0
2012-08-06 13:40:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-06 13:50:00,6.83,6.84,6.83,6.84,20000.0,6.3246,6.3338,6.3246,6.3338,20000.0
2012-08-06 14:00:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-06 14:10:00,6.85,6.85,6.84,6.84,2400.0,6.3431,6.3431,6.3338,6.3338,2400.0
2012-08-06 14:20:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-06 14:30:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-06 14:40:00,6.85,6.85,6.85,6.85,7200.0,6.3431,6.3431,6.3431,6.3431,7200.0
2012-08-06 14:50:00,6.85,6.85,6.85,6.85,26400.0,6.3431,6.3431,6.3431,6.3431,26400.0
2012-08-06 15:00:00,6.85,6.86,6.85,6.86,12000.0,6.3431,6.3524,6.3431,6.3524,12000.0
2012-08-06 15:10:00,6.85,6.85,6.84,6.85,24800.0,6.3431,6.3431,6.3338,6.3431,24800.0
2012-08-06 15:20:00,6.84,6.84,6.84,6.84,8800.0,6.3338,6.3338,6.3338,6.3338,8800.0
2012-08-06 15:30:00,6.84,6.85,6.84,6.84,17600.0,6.3338,6.3431,6.3338,6.3338,17600.0
2012-08-06 15:40:00,6.83,6.84,6.8,6.81,40000.0,6.3246,6.3338,6.2968,6.3061,40000.0
2012-08-06 15:50:00,6.82,6.82,6.77,6.77,148000.0,6.3153,6.3153,6.269,6.269,148000.0
2012-08-07 09:30:00,6.84,6.86,6.83,6.84,160000.0,6.3338,6.3524,6.3246,6.3338,160000.0
2012-08-07 09:40:00,6.85,6.87,6.85,6.86,74400.0,6.3431,6.3616,6.3431,6.3524,74400.0
2012-08-07 09:50:00,6.86,6.86,6.84,6.86,197600.0,6.3524,6.3524,6.3338,6.3524,197600.0
2012-08-07 10:00:00,6.88,6.89,6.86,6.88,48800.0,6.3709,6.3801,6.3524,6.3709,48800.0
2012-08-07 10:10:00,6.88,6.89,6.88,6.89,14400.0,6.3709,6.3801,6.3709,6.3801,14400.0
2012-08-07 10:20:00,6.9,6.9,6.9,6.9,4000.0,6.3894,6.3894,6.3894,6.3894,4000.0
2012-08-07 10:30:00,6.89,6.89,6.88,6.88,39200.0,6.3801,6.3801,6.3709,6.3709,39200.0
2012-08-07 10:40:00,6.89,6.89,6.88,6.88,12000.0,6.3801,6.3801,6.3709,6.3709,12000.0
2012-08-07 10:50:00,6.89,6.89,6.88,6.88,10400.0,6.3801,6.3801,6.3709,6.3709,10400.0
2012-08-07 11:00:00,6.87,6.87,6.86,6.86,5600.0,6.3616,6.3616,6.3524,6.3524,5600.0
2012-08-07 11:10:00,6.86,6.86,6.85,6.85,146400.0,6.3524,6.3524,6.3431,6.3431,146400.0
2012-08-07 11:20:00,6.86,6.87,6.86,6.86,5600.0,6.3524,6.3616,6.3524,6.3524,5600.0
2012-08-07 11:30:00,6.88,6.88,6.88,6.88,9600.0,6.3709,6.3709,6.3709,6.3709,9600.0
2012-08-07 11:40:00,6.89,6.9,6.89,6.9,39200.0,6.3801,6.3894,6.3801,6.3894,39200.0
2012-08-07 11:50:00,6.91,6.91,6.91,6.91,14400.0,6.3987,6.3987,6.3987,6.3987,14400.0
2012-08-07 12:00:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:10:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:20:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:30:00,6.91,6.91,6.9,6.9,21600.0,6.3987,6.3987,6.3894,6.3894,21600.0
2012-08-07 12:40:00,6.91,6.91,6.9,6.9,20800.0,6.3987,6.3987,6.3894,6.3894,20800.0
2012-08-07 12:50:00,6.91,6.91,6.91,6.91,60000.0,6.3987,6.3987,6.3987,6.3987,60000.0
2012-08-07 13:00:00,6.9,6.9,6.9,6.9,800.0,6.3894,6.3894,6.3894,6.3894,800.0
2012-08-07 13:10:00,6.91,6.91,6.9,6.91,58400.0,6.3987,6.3987,6.3894,6.3987,58400.0
2012-08-07 13:20:00,6.91,6.91,6.91,6.91,7200.0,6.3987,6.3987,6.3987,6.3987,7200.0
2012-08-07 13:30:00,6.91,6.91,6.91,6.91,11200.0,6.3987,6.3987,6.3987,6.3987,11200.0
2012-08-07 13:40:00,6.91,6.91,6.9,6.9,6400.0,6.3987,6.3987,6.3894,6.3894,6400.0
2012-08-07 13:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-07 14:00:00,6.91,6.91,6.9,6.9,11200.0,6.3987,6.3987,6.3894,6.3894,11200.0
2012-08-07 14:10:00,6.9,6.9,6.89,6.89,32000.0,6.3894,6.3894,6.3801,6.3801,32000.0
2012-08-07 14:20:00,6.89,6.89,6.89,6.89,5600.0,6.3801,6.3801,6.3801,6.3801,5600.0
2012-08-07 14:30:00,6.89,6.89,6.89,6.89,12000.0,6.3801,6.3801,6.3801,6.3801,12000.0
2012-08-07 14:40:00,6.89,6.9,6.89,6.89,4800.0,6.3801,6.3894,6.3801,6.3801,4800.0
2012-08-07 14:50:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-07 15:00:00,6.88,6.88,6.87,6.87,74400.0,6.3709,6.3709,6.3616,6.3616,74400.0
2012-08-07 15:10:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-07 15:20:00,6.87,6.88,6.87,6.88,11200.0,6.3616,6.3709,6.3616,6.3709,11200.0
2012-08-07 15:30:00,6.88,6.88,6.86,6.86,6400.0,6.3709,6.3709,6.3524,6.3524,6400.0
2012-08-07 15:40:00,6.86,6.87,6.86,6.87,4800.0,6.3524,6.3616,6.3524,6.3616,4800.0
2012-08-07 15:50:00,6.86,6.86,6.83,6.84,161600.0,6.3524,6.3524,6.3246,6.3338,161600.0
2012-08-08 09:30:00,6.78,6.83,6.76,6.83,124000.0,6.2783,6.3246,6.2598,6.3246,124000.0
2012-08-08 09:40:00,6.82,6.82,6.82,6.82,5600.0,6.3153,6.3153,6.3153,6.3153,5600.0
2012-08-08 09:50:00,6.82,6.84,6.82,6.83,14400.0,6.3153,6.3338,6.3153,6.3246,14400.0
2012-08-08 10:00:00,6.84,6.84,6.83,6.83,5600.0,6.3338,6.3338,6.3246,6.3246,5600.0
2012-08-08 10:10:00,6.85,6.86,6.85,6.85,5600.0,6.3431,6.3524,6.3431,6.3431,5600.0
2012-08-08 10:20:00,6.84,6.84,6.84,6.84,8000.0,6.3338,6.3338,6.3338,6.3338,8000.0
2012-08-08 10:30:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-08 10:40:00,6.83,6.83,6.83,6.83,32800.0,6.3246,6.3246,6.3246,6.3246,32800.0
2012-08-08 10:50:00,6.84,6.84,6.84,6.84,2400.0,6.3338,6.3338,6.3338,6.3338,2400.0
2012-08-08 11:00:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-08 11:10:00,6.87,6.9,6.87,6.9,74400.0,6.3616,6.3894,6.3616,6.3894,74400.0
2012-08-08 11:20:00,6.9,6.91,6.9,6.9,13600.0,6.3894,6.3987,6.3894,6.3894,13600.0
2012-08-08 11:30:00,6.9,6.91,6.9,6.91,22400.0,6.3894,6.3987,6.3894,6.3987,22400.0
2012-08-08 11:40:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-08 11:50:00,6.9,6.9,6.9,6.9,8000.0,6.3894,6.3894,6.3894,6.3894,8000.0
2012-08-08 12:00:00,6.88,6.88,6.88,6.88,18400.0,6.3709,6.3709,6.3709,6.3709,18400.0
2012-08-08 12:10:00,6.88,6.89,6.88,6.89,4000.0,6.3709,6.3801,6.3709,6.3801,4000.0
2012-08-08 12:20:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 12:30:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-08 12:40:00,6.87,6.87,6.86,6.87,6400.0,6.3616,6.3616,6.3524,6.3616,6400.0
2012-08-08 12:50:00,6.85,6.86,6.85,6.86,4800.0,6.3431,6.3524,6.3431,6.3524,4800.0
2012-08-08 13:00:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-08 13:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:20:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:40:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-08 13:50:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-08 14:00:00,6.85,6.85,6.85,6.85,4000.0,6.3431,6.3431,6.3431,6.3431,4000.0
2012-08-08 14:10:00,6.86,6.86,6.84,6.84,16000.0,6.3524,6.3524,6.3338,6.3338,16000.0
2012-08-08 14:20:00,6.84,6.84,6.84,6.84,11200.0,6.3338,6.3338,6.3338,6.3338,11200.0
2012-08-08 14:30:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-08 14:40:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-08 14:50:00,6.86,6.86,6.84,6.85,19200.0,6.3524,6.3524,6.3338,6.3431,19200.0
2012-08-08 15:00:00,6.87,6.87,6.87,6.87,1600.0,6.3616,6.3616,6.3616,6.3616,1600.0
2012-08-08 15:10:00,6.88,6.88,6.88,6.88,6400.0,6.3709,6.3709,6.3709,6.3709,6400.0
2012-08-08 15:20:00,6.89,6.89,6.89,6.89,6400.0,6.3801,6.3801,6.3801,6.3801,6400.0
2012-08-08 15:30:00,6.89,6.89,6.88,6.88,7200.0,6.3801,6.3801,6.3709,6.3709,7200.0
2012-08-08 15:40:00,6.87,6.88,6.87,6.88,2400.0,6.3616,6.3709,6.3616,6.3709,2400.0
2012-08-08 15:50:00,6.88,6.88,6.85,6.87,29600.0,6.3709,6.3709,6.3431,6.3616,29600.0
2012-08-09 09:30:00,6.86,6.88,6.86,6.88,56800.0,6.3524,6.3709,6.3524,6.3709,56800.0
2012-08-09 09:40:00,6.88,6.91,6.88,6.88,24800.0,6.3709,6.3987,6.3709,6.3709,24800.0
2012-08-09 09:50:00,6.88,6.9,6.86,6.87,32000.0,6.3709,6.3894,6.3524,6.3616,32000.0
2012-08-09 10:00:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-09 10:10:00,6.9,6.9,6.9,6.9,14400.0,6.3894,6.3894,6.3894,6.3894,14400.0
2012-08-09 10:20:00,6.9,6.9,6.89,6.89,38400.0,6.3894,6.3894,6.3801,6.3801,38400.0
2012-08-09 10:30:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-09 10:40:00,6.9,6.9,6.9,6.9,36800.0,6.3894,6.3894,6.3894,6.3894,36800.0
2012-08-09 10:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-09 11:00:00,6.89,6.89,6.89,6.89,1600.0,6.3801,6.3801,6.3801,6.3801,1600.0
2012-08-09 11:10:00,6.88,6.88,6.88,6.88,6400.0,6.3709,6.3709,6.3709,6.3709,6400.0
2012-08-09 11:20:00,6.88,6.88,6.87,6.87,2400.0,6.3709,6.3709,6.3616,6.3616,2400.0
2012-08-09 11:30:00,6.87,6.87,6.86,6.86,3200.0,6.3616,6.3616,6.3524,6.3524,3200.0
2012-08-09 11:40:00,6.86,6.86,6.81,6.81,24000.0,6.3524,6.3524,6.3061,6.3061,24000.0
2012-08-09 11:50:00,6.82,6.82,6.79,6.81,14400.0,6.3153,6.3153,6.2875,6.3061,14400.0
2012-08-09 12:00:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-09 12:10:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-09 12:20:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-09 12:30:00,6.83,6.84,6.83,6.84,7200.0,6.3246,6.3338,6.3246,6.3338,7200.0
2012-08-09 12:40:00,6.84,6.85,6.84,6.85,10400.0,6.3338,6.3431,6.3338,6.3431,10400.0
2012-08-09 12:50:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 13:00:00,6.87,6.88,6.86,6.87,21600.0,6.3616,6.3709,6.3524,6.3616,21600.0
2012-08-09 13:10:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-09 13:20:00,6.86,6.86,6.86,6.86,8000.0,6.3524,6.3524,6.3524,6.3524,8000.0
2012-08-09 13:30:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 13:40:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 13:50:00,6.85,6.85,6.85,6.85,3200.0,6.3431,6.3431,6.3431,6.3431,3200.0
2012-08-09 14:00:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-09 14:10:00,6.86,6.86,6.86,6.86,800.0,6.3524,6.3524,6.3524,6.3524,800.0
2012-08-09 14:20:00,6.86,6.86,6.86,6.86,5600.0,6.3524,6.3524,6.3524,6.3524,5600.0
2012-08-09 14:30:00,6.87,6.87,6.87,6.87,4000.0,6.3616,6.3616,6.3616,6.3616,4000.0
2012-08-09 14:40:00,6.87,6.88,6.87,6.87,19200.0,6.3616,6.3709,6.3616,6.3616,19200.0
2012-08-09 14:50:00,6.88,6.88,6.88,6.88,7200.0,6.3709,6.3709,6.3709,6.3709,7200.0
2012-08-09 15:00:00,6.86,6.86,6.86,6.86,4800.0,6.3524,6.3524,6.3524,6.3524,4800.0
2012-08-09 15:10:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-09 15:20:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-09 15:30:00,6.87,6.87,6.86,6.86,52800.0,6.3616,6.3616,6.3524,6.3524,52800.0
2012-08-09 15:40:00,6.86,6.86,6.86,6.86,4800.0,6.3524,6.3524,6.3524,6.3524,4800.0
2012-08-09 15:50:00,6.86,6.86,6.84,6.86,87200.0,6.3524,6.3524,6.3338,6.3524,87200.0
2012-08-10 09:30:00,6.81,6.81,6.76,6.77,65600.0,6.3061,6.3061,6.2598,6.269,65600.0
2012-08-10 09:40:00,6.77,6.79,6.76,6.76,94400.0,6.269,6.2875,6.2598,6.2598,94400.0
2012-08-10 09:50:00,6.76,6.76,6.75,6.76,18400.0,6.2598,6.2598,6.2505,6.2598,18400.0
2012-08-10 10:00:00,6.77,6.79,6.77,6.79,16000.0,6.269,6.2875,6.269,6.2875,16000.0
2012-08-10 10:10:00,6.8,6.83,6.8,6.82,20800.0,6.2968,6.3246,6.2968,6.3153,20800.0
2012-08-10 10:20:00,6.82,6.82,6.82,6.82,28800.0,6.3153,6.3153,6.3153,6.3153,28800.0
2012-08-10 10:30:00,6.83,6.85,6.83,6.83,58400.0,6.3246,6.3431,6.3246,6.3246,58400.0
2012-08-10 10:40:00,6.84,6.84,6.83,6.83,11200.0,6.3338,6.3338,6.3246,6.3246,11200.0
2012-08-10 10:50:00,6.83,6.83,6.83,6.83,21600.0,6.3246,6.3246,6.3246,6.3246,21600.0
2012-08-10 11:00:00,6.83,6.83,6.78,6.8,71200.0,6.3246,6.3246,6.2783,6.2968,71200.0
2012-08-10 11:10:00,6.8,6.8,6.8,6.8,800.0,6.2968,6.2968,6.2968,6.2968,800.0
2012-08-10 11:20:00,6.8,6.82,6.8,6.82,51200.0,6.2968,6.3153,6.2968,6.3153,51200.0
2012-08-10 11:30:00,6.82,6.82,6.81,6.81,8000.0,6.3153,6.3153,6.3061,6.3061,8000.0
2012-08-10 11:40:00,6.82,6.82,6.82,6.82,20000.0,6.3153,6.3153,6.3153,6.3153,20000.0
2012-08-10 11:50:00,6.84,6.84,6.84,6.84,14400.0,6.3338,6.3338,6.3338,6.3338,14400.0
2012-08-10 12:00:00,6.84,6.84,6.83,6.83,16000.0,6.3338,6.3338,6.3246,6.3246,16000.0
2012-08-10 12:10:00,6.83,6.83,6.83,6.83,4800.0,6.3246,6.3246,6.3246,6.3246,4800.0
2012-08-10 12:20:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-10 12:30:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 12:40:00,6.83,6.83,6.83,6.83,7200.0,6.3246,6.3246,6.3246,6.3246,7200.0
2012-08-10 12:50:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:00:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:20:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:30:00,6.83,6.83,6.83,6.83,4800.0,6.3246,6.3246,6.3246,6.3246,4800.0
2012-08-10 13:40:00,6.84,6.85,6.84,6.84,44000.0,6.3338,6.3431,6.3338,6.3338,44000.0
2012-08-10 13:50:00,6.84,6.84,6.84,6.84,3200.0,6.3338,6.3338,6.3338,6.3338,3200.0
2012-08-10 14:00:00,6.84,6.85,6.84,6.84,5600.0,6.3338,6.3431,6.3338,6.3338,5600.0
2012-08-10 14:10:00,6.83,6.83,6.83,6.83,31200.0,6.3246,6.3246,6.3246,6.3246,31200.0
2012-08-10 14:20:00,6.84,6.84,6.83,6.83,11200.0,6.3338,6.3338,6.3246,6.3246,11200.0
2012-08-10 14:30:00,6.84,6.85,6.84,6.85,4800.0,6.3338,6.3431,6.3338,6.3431,4800.0
2012-08-10 14:40:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-10 14:50:00,6.85,6.86,6.85,6.86,9600.0,6.3431,6.3524,6.3431,6.3524,9600.0
2012-08-10 15:00:00,6.85,6.85,6.85,6.85,14400.0,6.3431,6.3431,6.3431,6.3431,14400.0
2012-08-10 15:10:00,6.86,6.87,6.86,6.87,1600.0,6.3524,6.3616,6.3524,6.3616,1600.0
2012-08-10 15:20:00,6.87,6.88,6.87,6.88,4000.0,6.3616,6.3709,6.3616,6.3709,4000.0
2012-08-10 15:30:00,6.88,6.88,6.87,6.87,14400.0,6.3709,6.3709,6.3616,6.3616,14400.0
2012-08-10 15:40:00,6.88,6.92,6.88,6.91,132800.0,6.3709,6.4079,6.3709,6.3987,132800.0
2012-08-10 15:50:00,6.91,6.92,6.91,6.92,101600.0,6.3987,6.4079,6.3987,6.4079,101600.0
2012-08-13 09:30:00,6.89,6.9,6.87,6.9,41600.0,6.3801,6.3894,6.3616,6.3894,41600.0
2012-08-13 09:40:00,6.9,6.9,6.89,6.9,32000.0,6.3894,6.3894,6.3801,6.3894,32000.0
2012-08-13 09:50:00,6.92,6.92,6.9,6.91,15200.0,6.4079,6.4079,6.3894,6.3987,15200.0
2012-08-13 10:00:00,6.91,6.91,6.9,6.91,32800.0,6.3987,6.3987,6.3894,6.3987,32800.0
2012-08-13 10:10:00,6.87,6.87,6.87,6.87,4000.0,6.3616,6.3616,6.3616,6.3616,4000.0
2012-08-13 10:20:00,6.87,6.87,6.84,6.85,43200.0,6.3616,6.3616,6.3338,6.3431,43200.0
2012-08-13 10:30:00,6.84,6.84,6.83,6.83,8800.0,6.3338,6.3338,6.3246,6.3246,8800.0
2012-08-13 10:40:00,6.83,6.84,6.83,6.84,22400.0,6.3246,6.3338,6.3246,6.3338,22400.0
2012-08-13 10:50:00,6.83,6.83,6.81,6.82,80000.0,6.3246,6.3246,6.3061,6.3153,80000.0
2012-08-13 11:00:00,6.82,6.82,6.79,6.79,30400.0,6.3153,6.3153,6.2875,6.2875,30400.0
2012-08-13 11:10:00,6.8,6.8,6.79,6.79,24000.0,6.2968,6.2968,6.2875,6.2875,24000.0
2012-08-13 11:20:00,6.81,6.81,6.81,6.81,3200.0,6.3061,6.3061,6.3061,6.3061,3200.0
2012-08-13 11:30:00,6.81,6.82,6.81,6.82,20000.0,6.3061,6.3153,6.3061,6.3153,20000.0
2012-08-13 11:40:00,6.81,6.81,6.81,6.81,3200.0,6.3061,6.3061,6.3061,6.3061,3200.0
2012-08-13 11:50:00,6.81,6.81,6.81,6.81,10400.0,6.3061,6.3061,6.3061,6.3061,10400.0
2012-08-13 12:00:00,6.81,6.81,6.78,6.78,7200.0,6.3061,6.3061,6.2783,6.2783,7200.0
2012-08-13 12:10:00,6.8,6.8,6.8,6.8,3200.0,6.2968,6.2968,6.2968,6.2968,3200.0
2012-08-13 12:20:00,6.8,6.8,6.79,6.79,27200.0,6.2968,6.2968,6.2875,6.2875,27200.0
2012-08-13 12:30:00,6.79,6.79,6.79,6.79,5600.0,6.2875,6.2875,6.2875,6.2875,5600.0
2012-08-13 12:40:00,6.8,6.81,6.8,6.81,23200.0,6.2968,6.3061,6.2968,6.3061,23200.0
2012-08-13 12:50:00,6.81,6.83,6.81,6.83,14400.0,6.3061,6.3246,6.3061,6.3246,14400.0
2012-08-13 13:00:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-13 13:10:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:20:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-13 13:30:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:40:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-13 13:50:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-13 14:00:00,6.83,6.83,6.83,6.83,16000.0,6.3246,6.3246,6.3246,6.3246,16000.0
2012-08-13 14:10:00,6.83,6.84,6.83,6.84,27200.0,6.3246,6.3338,6.3246,6.3338,27200.0
2012-08-13 14:20:00,6.85,6.86,6.85,6.86,4000.0,6.3431,6.3524,6.3431,6.3524,4000.0
2012-08-13 14:30:00,6.86,6.86,6.86,6.86,2400.0,6.3524,6.3524,6.3524,6.3524,2400.0
2012-08-13 14:40:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-13 14:50:00,6.86,6.88,6.86,6.88,172800.0,6.3524,6.3709,6.3524,6.3709,172800.0
2012-08-13 15:00:00,6.88,6.88,6.88,6.88,11200.0,6.3709,6.3709,6.3709,6.3709,11200.0
2012-08-13 15:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:20:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-13 15:30:00,6.86,6.87,6.86,6.87,12800.0,6.3524,6.3616,6.3524,6.3616,12800.0
2012-08-13 15:40:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-13 15:50:00,6.87,6.87,6.86,6.87,88000.0,6.3616,6.3616,6.3524,6.3616,88000.0
2012-08-14 09:30:00,6.94,6.95,6.9,6.92,284000.0,6.4264,6.4357,6.3894,6.4079,284000.0
2012-08-14 09:40:00,6.9,6.92,6.9,6.92,6400.0,6.3894,6.4079,6.3894,6.4079,6400.0
2012-08-14 09:50:00,6.92,6.92,6.89,6.91,51200.0,6.4079,6.4079,6.3801,6.3987,51200.0
2012-08-14 10:00:00,6.9,6.92,6.9,6.92,8800.0,6.3894,6.4079,6.3894,6.4079,8800.0
2012-08-14 10:10:00,6.93,6.93,6.92,6.92,8800.0,6.4172,6.4172,6.4079,6.4079,8800.0
2012-08-14 10:20:00,6.91,6.92,6.91,6.91,24000.0,6.3987,6.4079,6.3987,6.3987,24000.0
2012-08-14 10:30:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-14 10:40:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 10:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 11:00:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-14 11:10:00,6.93,6.93,6.93,6.93,1600.0,6.4172,6.4172,6.4172,6.4172,1600.0
2012-08-14 11:20:00,6.92,6.92,6.92,6.92,44000.0,6.4079,6.4079,6.4079,6.4079,44000.0
2012-08-14 11:30:00,6.93,6.93,6.93,6.93,2400.0,6.4172,6.4172,6.4172,6.4172,2400.0
2012-08-14 11:40:00,6.94,6.95,6.94,6.95,4800.0,6.4264,6.4357,6.4264,6.4357,4800.0
2012-08-14 11:50:00,6.93,6.93,6.93,6.93,4000.0,6.4172,6.4172,6.4172,6.4172,4000.0
2012-08-14 12:00:00,6.94,6.94,6.94,6.94,53600.0,6.4264,6.4264,6.4264,6.4264,53600.0
2012-08-14 12:10:00,6.94,6.94,6.94,6.94,0.0,6.4264,6.4264,6.4264,6.4264,0.0
2012-08-14 12:20:00,6.92,6.92,6.92,6.92,6400.0,6.4079,6.4079,6.4079,6.4079,6400.0
2012-08-14 12:30:00,6.93,6.93,6.93,6.93,2400.0,6.4172,6.4172,6.4172,6.4172,2400.0
2012-08-14 12:40:00,6.92,6.92,6.91,6.91,8800.0,6.4079,6.4079,6.3987,6.3987,8800.0
2012-08-14 12:50:00,6.9,6.91,6.9,6.9,21600.0,6.3894,6.3987,6.3894,6.3894,21600.0
2012-08-14 13:00:00,6.91,6.91,6.91,6.91,9600.0,6.3987,6.3987,6.3987,6.3987,9600.0
2012-08-14 13:10:00,6.9,6.9,6.89,6.9,24000.0,6.3894,6.3894,6.3801,6.3894,24000.0
2012-08-14 13:20:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-14 13:30:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-14 13:40:00,6.89,6.9,6.89,6.9,4800.0,6.3801,6.3894,6.3801,6.3894,4800.0
2012-08-14 13:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-14 14:00:00,6.9,6.91,6.9,6.91,4800.0,6.3894,6.3987,6.3894,6.3987,4800.0
2012-08-14 14:10:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:20:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-14 14:30:00,6.89,6.89,6.89,6.89,5600.0,6.3801,6.3801,6.3801,6.3801,5600.0
2012-08-14 14:40:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-14 14:50:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-14 15:00:00,6.92,6.92,6.92,6.92,800.0,6.4079,6.4079,6.4079,6.4079,800.0
2012-08-14 15:10:00,6.9,6.9,6.87,6.89,16800.0,6.3894,6.3894,6.3616,6.3801,16800.0
2012-08-14 15:20:00,6.89,6.89,6.89,6.89,4000.0,6.3801,6.3801,6.3801,6.3801,4000.0
2012-08-14 15:30:00,6.89,6.89,6.85,6.86,32800.0,6.3801,6.3801,6.3431,6.3524,32800.0
2012-08-14 15:40:00,6.86,6.86,6.86,6.86,3200.0,6.3524,6.3524,6.3524,6.3524,3200.0
2012-08-14 15:50:00,6.86,6.87,6.84,6.87,84000.0,6.3524,6.3616,6.3338,6.3616,84000.0
2012-08-15 09:30:00,6.86,6.87,6.86,6.86,17600.0,6.3524,6.3616,6.3524,6.3524,17600.0
2012-08-15 09:40:00,6.88,6.9,6.87,6.9,81600.0,6.3709,6.3894,6.3616,6.3894,81600.0
2012-08-15 09:50:00,6.92,6.92,6.91,6.92,76800.0,6.4079,6.4079,6.3987,6.4079,76800.0
2012-08-15 10:00:00,6.92,6.92,6.92,6.92,28800.0,6.4079,6.4079,6.4079,6.4079,28800.0
2012-08-15 10:10:00,6.92,6.93,6.9,6.9,49600.0,6.4079,6.4172,6.3894,6.3894,49600.0
2012-08-15 10:20:00,6.9,6.9,6.9,6.9,15200.0,6.3894,6.3894,6.3894,6.3894,15200.0
2012-08-15 10:30:00,6.9,6.9,6.9,6.9,5600.0,6.3894,6.3894,6.3894,6.3894,5600.0
2012-08-15 10:40:00,6.88,6.88,6.88,6.88,9600.0,6.3709,6.3709,6.3709,6.3709,9600.0
2012-08-15 10:50:00,6.89,6.89,6.88,6.88,3200.0,6.3801,6.3801,6.3709,6.3709,3200.0
2012-08-15 11:00:00,6.88,6.91,6.88,6.91,6400.0,6.3709,6.3987,6.3709,6.3987,6400.0
2012-08-15 11:10:00,6.9,6.9,6.9,6.9,5600.0,6.3894,6.3894,6.3894,6.3894,5600.0
2012-08-15 11:20:00,6.89,6.89,6.88,6.88,19200.0,6.3801,6.3801,6.3709,6.3709,19200.0
2012-08-15 11:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:40:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 11:50:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:20:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:30:00,6.91,6.91,6.9,6.9,15200.0,6.3987,6.3987,6.3894,6.3894,15200.0
2012-08-15 12:40:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 12:50:00,6.9,6.9,6.9,6.9,0.0,6.3894,6.3894,6.3894,6.3894,0.0
2012-08-15 13:00:00,6.89,6.89,6.88,6.88,14400.0,6.3801,6.3801,6.3709,6.3709,14400.0
2012-08-15 13:10:00,6.89,6.89,6.89,6.89,8000.0,6.3801,6.3801,6.3801,6.3801,8000.0
2012-08-15 13:20:00,6.88,6.88,6.88,6.88,2400.0,6.3709,6.3709,6.3709,6.3709,2400.0
2012-08-15 13:30:00,6.89,6.89,6.88,6.88,10400.0,6.3801,6.3801,6.3709,6.3709,10400.0
2012-08-15 13:40:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 13:50:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-15 14:00:00,6.88,6.88,6.88,6.88,4000.0,6.3709,6.3709,6.3709,6.3709,4000.0
2012-08-15 14:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 14:20:00,6.89,6.9,6.89,6.89,5600.0,6.3801,6.3894,6.3801,6.3801,5600.0
2012-08-15 14:30:00,6.89,6.9,6.89,6.89,11200.0,6.3801,6.3894,6.3801,6.3801,11200.0
2012-08-15 14:40:00,6.9,6.91,6.9,6.91,6400.0,6.3894,6.3987,6.3894,6.3987,6400.0
2012-08-15 14:50:00,6.92,6.93,6.92,6.93,3200.0,6.4079,6.4172,6.4079,6.4172,3200.0
2012-08-15 15:00:00,6.91,6.91,6.91,6.91,4000.0,6.3987,6.3987,6.3987,6.3987,4000.0
2012-08-15 15:10:00,6.91,6.91,6.91,6.91,7200.0,6.3987,6.3987,6.3987,6.3987,7200.0
2012-08-15 15:20:00,6.91,6.91,6.89,6.89,9600.0,6.3987,6.3987,6.3801,6.3801,9600.0
2012-08-15 15:30:00,6.89,6.89,6.88,6.88,11200.0,6.3801,6.3801,6.3709,6.3709,11200.0
2012-08-15 15:40:00,6.88,6.9,6.88,6.89,216800.0,6.3709,6.3894,6.3709,6.3801,216800.0
2012-08-15 15:50:00,6.88,6.89,6.88,6.89,162400.0,6.3709,6.3801,6.3709,6.3801,162400.0
2012-08-16 09:30:00,6.91,6.91,6.9,6.9,12000.0,6.3987,6.3987,6.3894,6.3894,12000.0
2012-08-16 09:40:00,6.89,6.89,6.87,6.87,27200.0,6.3801,6.3801,6.3616,6.3616,27200.0
2012-08-16 09:50:00,6.88,6.89,6.88,6.89,40000.0,6.3709,6.3801,6.3709,6.3801,40000.0
2012-08-16 10:00:00,6.88,6.88,6.86,6.88,16000.0,6.3709,6.3709,6.3524,6.3709,16000.0
2012-08-16 10:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-16 10:20:00,6.89,6.89,6.89,6.89,46400.0,6.3801,6.3801,6.3801,6.3801,46400.0
2012-08-16 10:30:00,6.89,6.93,6.89,6.93,21600.0,6.3801,6.4172,6.3801,6.4172,21600.0
2012-08-16 10:40:00,6.93,6.94,6.93,6.94,16000.0,6.4172,6.4264,6.4172,6.4264,16000.0
2012-08-16 10:50:00,6.95,6.95,6.94,6.94,19200.0,6.4357,6.4357,6.4264,6.4264,19200.0
2012-08-16 11:00:00,6.93,6.93,6.93,6.93,21600.0,6.4172,6.4172,6.4172,6.4172,21600.0
2012-08-16 11:10:00,6.94,6.95,6.94,6.95,20000.0,6.4264,6.4357,6.4264,6.4357,20000.0
2012-08-16 11:20:00,6.95,6.95,6.95,6.95,0.0,6.4357,6.4357,6.4357,6.4357,0.0
2012-08-16 11:30:00,6.95,6.96,6.95,6.96,46400.0,6.4357,6.445,6.4357,6.445,46400.0
2012-08-16 11:40:00,6.96,6.97,6.96,6.97,4000.0,6.445,6.4542,6.445,6.4542,4000.0
2012-08-16 11:50:00,6.98,6.98,6.98,6.98,25600.0,6.4635,6.4635,6.4635,6.4635,25600.0
2012-08-16 12:00:00,6.98,6.98,6.97,6.98,8800.0,6.4635,6.4635,6.4542,6.4635,8800.0
2012-08-16 12:10:00,6.99,6.99,6.98,6.99,5600.0,6.4727,6.4727,6.4635,6.4727,5600.0
2012-08-16 12:20:00,7.0,7.0,6.99,6.99,12000.0,6.482,6.482,6.4727,6.4727,12000.0
2012-08-16 12:30:00,6.99,6.99,6.99,6.99,4800.0,6.4727,6.4727,6.4727,6.4727,4800.0
2012-08-16 12:40:00,6.99,6.99,6.99,6.99,0.0,6.4727,6.4727,6.4727,6.4727,0.0
2012-08-16 12:50:00,6.99,7.0,6.99,7.0,51200.0,6.4727,6.482,6.4727,6.482,51200.0
2012-08-16 13:00:00,7.0,7.01,7.0,7.01,5600.0,6.482,6.4913,6.482,6.4913,5600.0
2012-08-16 13:10:00,7.0,7.01,7.0,7.01,23200.0,6.482,6.4913,6.482,6.4913,23200.0
2012-08-16 13:20:00,7.01,7.01,7.01,7.01,0.0,6.4913,6.4913,6.4913,6.4913,0.0
2012-08-16 13:30:00,7.0,7.0,7.0,7.0,17600.0,6.482,6.482,6.482,6.482,17600.0
2012-08-16 13:40:00,6.99,7.0,6.99,7.0,22400.0,6.4727,6.482,6.4727,6.482,22400.0
2012-08-16 13:50:00,7.0,7.0,7.0,7.0,9600.0,6.482,6.482,6.482,6.482,9600.0
2012-08-16 14:00:00,7.01,7.03,7.01,7.03,29600.0,6.4913,6.5098,6.4913,6.5098,29600.0
2012-08-16 14:10:00,7.02,7.03,7.02,7.03,10400.0,6.5005,6.5098,6.5005,6.5098,10400.0
2012-08-16 14:20:00,7.01,7.02,7.01,7.02,38400.0,6.4913,6.5005,6.4913,6.5005,38400.0
2012-08-16 14:30:00,7.02,7.05,7.02,7.05,67200.0,6.5005,6.5283,6.5005,6.5283,67200.0
2012-08-16 14:40:00,7.04,7.05,7.04,7.05,5600.0,6.519,6.5283,6.519,6.5283,5600.0
2012-08-16 14:50:00,7.05,7.05,7.04,7.04,20000.0,6.5283,6.5283,6.519,6.519,20000.0
2012-08-16 15:00:00,7.04,7.04,7.03,7.03,18400.0,6.519,6.519,6.5098,6.5098,18400.0
2012-08-16 15:10:00,7.04,7.04,7.04,7.04,35200.0,6.519,6.519,6.519,6.519,35200.0
2012-08-16 15:20:00,7.04,7.05,7.03,7.05,28000.0,6.519,6.5283,6.5098,6.5283,28000.0
2012-08-16 15:30:00,7.04,7.04,7.02,7.02,24800.0,6.519,6.519,6.5005,6.5005,24800.0
2012-08-16 15:40:00,7.03,7.03,7.02,7.02,57600.0,6.5098,6.5098,6.5005,6.5005,57600.0
2012-08-16 15:50:00,7.02,7.02,7.0,7.02,157600.0,6.5005,6.5005,6.482,6.5005,157600.0
2012-08-17 09:30:00,7.06,7.06,7.04,7.04,16000.0,6.5376,6.5376,6.519,6.519,16000.0
2012-08-17 09:40:00,7.03,7.03,7.02,7.03,8000.0,6.5098,6.5098,6.5005,6.5098,8000.0
2012-08-17 09:50:00,7.04,7.05,7.03,7.05,11200.0,6.519,6.5283,6.5098,6.5283,11200.0
2012-08-17 10:00:00,7.05,7.05,7.03,7.04,11200.0,6.5283,6.5283,6.5098,6.519,11200.0
2012-08-17 10:10:00,7.04,7.05,7.04,7.05,1600.0,6.519,6.5283,6.519,6.5283,1600.0
2012-08-17 10:20:00,7.04,7.04,7.03,7.03,7200.0,6.519,6.519,6.5098,6.5098,7200.0
2012-08-17 10:30:00,7.03,7.04,7.03,7.03,39200.0,6.5098,6.519,6.5098,6.5098,39200.0
2012-08-17 10:40:00,7.02,7.02,7.02,7.02,36000.0,6.5005,6.5005,6.5005,6.5005,36000.0
2012-08-17 10:50:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-17 11:00:00,7.04,7.04,7.03,7.03,19200.0,6.519,6.519,6.5098,6.5098,19200.0
2012-08-17 11:10:00,7.03,7.03,7.03,7.03,18400.0,6.5098,6.5098,6.5098,6.5098,18400.0
2012-08-17 11:20:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 11:30:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-17 11:40:00,7.04,7.04,7.04,7.04,800.0,6.519,6.519,6.519,6.519,800.0
2012-08-17 11:50:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-17 12:00:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-17 12:10:00,7.05,7.05,7.05,7.05,23200.0,6.5283,6.5283,6.5283,6.5283,23200.0
2012-08-17 12:20:00,7.05,7.05,7.05,7.05,7200.0,6.5283,6.5283,6.5283,6.5283,7200.0
2012-08-17 12:30:00,7.04,7.04,7.04,7.04,800.0,6.519,6.519,6.519,6.519,800.0
2012-08-17 12:40:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-17 12:50:00,7.04,7.04,7.03,7.03,2400.0,6.519,6.519,6.5098,6.5098,2400.0
2012-08-17 13:00:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:10:00,7.03,7.04,7.03,7.04,11200.0,6.5098,6.519,6.5098,6.519,11200.0
2012-08-17 13:20:00,7.03,7.03,7.03,7.03,3200.0,6.5098,6.5098,6.5098,6.5098,3200.0
2012-08-17 13:30:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 13:40:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-17 13:50:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:00:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:10:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-17 14:20:00,7.04,7.04,7.04,7.04,3200.0,6.519,6.519,6.519,6.519,3200.0
2012-08-17 14:30:00,7.05,7.05,7.05,7.05,1600.0,6.5283,6.5283,6.5283,6.5283,1600.0
2012-08-17 14:40:00,7.04,7.04,7.04,7.04,10400.0,6.519,6.519,6.519,6.519,10400.0
2012-08-17 14:50:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-17 15:00:00,7.05,7.05,7.05,7.05,1600.0,6.5283,6.5283,6.5283,6.5283,1600.0
2012-08-17 15:10:00,7.04,7.04,7.04,7.04,14400.0,6.519,6.519,6.519,6.519,14400.0
2012-08-17 15:20:00,7.05,7.05,7.04,7.04,5600.0,6.5283,6.5283,6.519,6.519,5600.0
2012-08-17 15:30:00,7.04,7.04,7.03,7.03,3200.0,6.519,6.519,6.5098,6.5098,3200.0
2012-08-17 15:40:00,7.04,7.05,7.04,7.04,6400.0,6.519,6.5283,6.519,6.519,6400.0
2012-08-17 15:50:00,7.05,7.07,7.04,7.07,62400.0,6.5283,6.5468,6.519,6.5468,62400.0
2012-08-20 09:30:00,7.02,7.02,7.01,7.02,73600.0,6.5005,6.5005,6.4913,6.5005,73600.0
2012-08-20 09:40:00,7.01,7.04,7.01,7.02,16800.0,6.4913,6.519,6.4913,6.5005,16800.0
2012-08-20 09:50:00,7.02,7.04,7.02,7.03,80000.0,6.5005,6.519,6.5005,6.5098,80000.0
2012-08-20 10:00:00,7.03,7.03,7.02,7.02,24000.0,6.5098,6.5098,6.5005,6.5005,24000.0
2012-08-20 10:10:00,7.02,7.02,7.01,7.01,3200.0,6.5005,6.5005,6.4913,6.4913,3200.0
2012-08-20 10:20:00,7.01,7.01,6.99,7.0,36800.0,6.4913,6.4913,6.4727,6.482,36800.0
2012-08-20 10:30:00,6.99,7.0,6.99,7.0,12800.0,6.4727,6.482,6.4727,6.482,12800.0
2012-08-20 10:40:00,7.0,7.01,6.99,7.01,17600.0,6.482,6.4913,6.4727,6.4913,17600.0
2012-08-20 10:50:00,7.02,7.03,7.02,7.03,4000.0,6.5005,6.5098,6.5005,6.5098,4000.0
2012-08-20 11:00:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:10:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-20 11:20:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:30:00,7.03,7.03,7.03,7.03,0.0,6.5098,6.5098,6.5098,6.5098,0.0
2012-08-20 11:40:00,7.01,7.02,7.01,7.02,3200.0,6.4913,6.5005,6.4913,6.5005,3200.0
2012-08-20 11:50:00,7.04,7.04,7.04,7.04,2400.0,6.519,6.519,6.519,6.519,2400.0
2012-08-20 12:00:00,7.04,7.04,7.04,7.04,49600.0,6.519,6.519,6.519,6.519,49600.0
2012-08-20 12:10:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 12:20:00,7.04,7.04,7.04,7.04,10400.0,6.519,6.519,6.519,6.519,10400.0
2012-08-20 12:30:00,7.04,7.04,7.04,7.04,4000.0,6.519,6.519,6.519,6.519,4000.0
2012-08-20 12:40:00,7.03,7.04,7.03,7.04,12800.0,6.5098,6.519,6.5098,6.519,12800.0
2012-08-20 12:50:00,7.04,7.04,7.04,7.04,20800.0,6.519,6.519,6.519,6.519,20800.0
2012-08-20 13:00:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 13:10:00,7.04,7.04,7.04,7.04,13600.0,6.519,6.519,6.519,6.519,13600.0
2012-08-20 13:20:00,7.03,7.03,7.03,7.03,9600.0,6.5098,6.5098,6.5098,6.5098,9600.0
2012-08-20 13:30:00,7.02,7.02,7.02,7.02,800.0,6.5005,6.5005,6.5005,6.5005,800.0
2012-08-20 13:40:00,7.02,7.02,7.02,7.02,7200.0,6.5005,6.5005,6.5005,6.5005,7200.0
2012-08-20 13:50:00,7.02,7.03,7.02,7.03,1600.0,6.5005,6.5098,6.5005,6.5098,1600.0
2012-08-20 14:00:00,7.03,7.03,7.02,7.02,1600.0,6.5098,6.5098,6.5005,6.5005,1600.0
2012-08-20 14:10:00,7.04,7.04,7.04,7.04,4000.0,6.519,6.519,6.519,6.519,4000.0
2012-08-20 14:20:00,7.05,7.05,7.05,7.05,800.0,6.5283,6.5283,6.5283,6.5283,800.0
2012-08-20 14:30:00,7.05,7.05,7.05,7.05,0.0,6.5283,6.5283,6.5283,6.5283,0.0
2012-08-20 14:40:00,7.05,7.05,7.04,7.04,12000.0,6.5283,6.5283,6.519,6.519,12000.0
2012-08-20 14:50:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-20 15:00:00,7.04,7.04,7.04,7.04,6400.0,6.519,6.519,6.519,6.519,6400.0
2012-08-20 15:10:00,7.04,7.04,7.03,7.04,4000.0,6.519,6.519,6.5098,6.519,4000.0
2012-08-20 15:20:00,7.04,7.04,7.04,7.04,1600.0,6.519,6.519,6.519,6.519,1600.0
2012-08-20 15:30:00,7.05,7.06,7.04,7.05,53600.0,6.5283,6.5376,6.519,6.5283,53600.0
2012-08-20 15:40:00,7.04,7.06,7.04,7.05,23200.0,6.519,6.5376,6.519,6.5283,23200.0
2012-08-20 15:50:00,7.04,7.05,7.04,7.05,43200.0,6.519,6.5283,6.519,6.5283,43200.0
2012-08-21 09:30:00,7.08,7.08,7.07,7.07,79200.0,6.5561,6.5561,6.5468,6.5468,79200.0
2012-08-21 09:40:00,7.07,7.08,7.07,7.08,6400.0,6.5468,6.5561,6.5468,6.5561,6400.0
2012-08-21 09:50:00,7.07,7.07,7.07,7.07,3200.0,6.5468,6.5468,6.5468,6.5468,3200.0
2012-08-21 10:00:00,7.11,7.13,7.1,7.12,64000.0,6.5839,6.6024,6.5746,6.5931,64000.0
2012-08-21 10:10:00,7.12,7.12,7.11,7.11,13600.0,6.5931,6.5931,6.5839,6.5839,13600.0
2012-08-21 10:20:00,7.12,7.12,7.12,7.12,3200.0,6.5931,6.5931,6.5931,6.5931,3200.0
2012-08-21 10:30:00,7.13,7.14,7.13,7.14,29600.0,6.6024,6.6116,6.6024,6.6116,29600.0
2012-08-21 10:40:00,7.15,7.15,7.14,7.14,111200.0,6.6209,6.6209,6.6116,6.6116,111200.0
2012-08-21 10:50:00,7.13,7.14,7.13,7.13,36800.0,6.6024,6.6116,6.6024,6.6024,36800.0
2012-08-21 11:00:00,7.13,7.13,7.12,7.12,18400.0,6.6024,6.6024,6.5931,6.5931,18400.0
2012-08-21 11:10:00,7.13,7.13,7.13,7.13,5600.0,6.6024,6.6024,6.6024,6.6024,5600.0
2012-08-21 11:20:00,7.12,7.12,7.09,7.09,32000.0,6.5931,6.5931,6.5653,6.5653,32000.0
2012-08-21 11:30:00,7.09,7.09,7.08,7.08,10400.0,6.5653,6.5653,6.5561,6.5561,10400.0
2012-08-21 11:40:00,7.07,7.07,7.05,7.06,22400.0,6.5468,6.5468,6.5283,6.5376,22400.0
2012-08-21 11:50:00,7.07,7.07,7.05,7.05,35200.0,6.5468,6.5468,6.5283,6.5283,35200.0
2012-08-21 12:00:00,7.05,7.05,7.04,7.04,11200.0,6.5283,6.5283,6.519,6.519,11200.0
2012-08-21 12:10:00,7.05,7.06,7.05,7.05,12000.0,6.5283,6.5376,6.5283,6.5283,12000.0
2012-08-21 12:20:00,7.05,7.05,7.05,7.05,3200.0,6.5283,6.5283,6.5283,6.5283,3200.0
2012-08-21 12:30:00,7.05,7.05,7.05,7.05,2400.0,6.5283,6.5283,6.5283,6.5283,2400.0
2012-08-21 12:40:00,7.05,7.05,7.04,7.04,10400.0,6.5283,6.5283,6.519,6.519,10400.0
2012-08-21 12:50:00,7.04,7.04,7.04,7.04,8000.0,6.519,6.519,6.519,6.519,8000.0
2012-08-21 13:00:00,7.04,7.04,7.04,7.04,15200.0,6.519,6.519,6.519,6.519,15200.0
2012-08-21 13:10:00,7.04,7.04,7.03,7.04,37600.0,6.519,6.519,6.5098,6.519,37600.0
2012-08-21 13:20:00,7.04,7.04,7.04,7.04,0.0,6.519,6.519,6.519,6.519,0.0
2012-08-21 13:30:00,7.02,7.02,7.02,7.02,16000.0,6.5005,6.5005,6.5005,6.5005,16000.0
2012-08-21 13:40:00,7.01,7.02,6.99,6.99,22400.0,6.4913,6.5005,6.4727,6.4727,22400.0
2012-08-21 13:50:00,6.99,7.01,6.99,7.01,29600.0,6.4727,6.4913,6.4727,6.4913,29600.0
2012-08-21 14:00:00,7.01,7.01,7.0,7.0,42400.0,6.4913,6.4913,6.482,6.482,42400.0
2012-08-21 14:10:00,6.99,7.0,6.99,6.99,11200.0,6.4727,6.482,6.4727,6.4727,11200.0
2012-08-21 14:20:00,6.99,7.0,6.99,6.99,37600.0,6.4727,6.482,6.4727,6.4727,37600.0
2012-08-21 14:30:00,6.99,6.99,6.97,6.97,80800.0,6.4727,6.4727,6.4542,6.4542,80800.0
2012-08-21 14:40:00,6.97,6.97,6.97,6.97,800.0,6.4542,6.4542,6.4542,6.4542,800.0
2012-08-21 14:50:00,6.97,6.97,6.97,6.97,10400.0,6.4542,6.4542,6.4542,6.4542,10400.0
2012-08-21 15:00:00,6.97,6.97,6.94,6.96,28000.0,6.4542,6.4542,6.4264,6.445,28000.0
2012-08-21 15:10:00,6.94,6.94,6.92,6.93,8000.0,6.4264,6.4264,6.4079,6.4172,8000.0
2012-08-21 15:20:00,6.93,6.93,6.92,6.92,10400.0,6.4172,6.4172,6.4079,6.4079,10400.0
2012-08-21 15:30:00,6.93,6.93,6.93,6.93,800.0,6.4172,6.4172,6.4172,6.4172,800.0
2012-08-21 15:40:00,6.95,6.96,6.94,6.95,7200.0,6.4357,6.445,6.4264,6.4357,7200.0
2012-08-21 15:50:00,6.93,6.95,6.93,6.94,48800.0,6.4172,6.4357,6.4172,6.4264,48800.0
2012-08-22 09:30:00,6.92,6.92,6.91,6.92,48800.0,6.4079,6.4079,6.3987,6.4079,48800.0
2012-08-22 09:40:00,6.93,6.95,6.93,6.95,32000.0,6.4172,6.4357,6.4172,6.4357,32000.0
2012-08-22 09:50:00,6.94,6.95,6.93,6.94,68000.0,6.4264,6.4357,6.4172,6.4264,68000.0
2012-08-22 10:00:00,6.94,6.94,6.92,6.92,31200.0,6.4264,6.4264,6.4079,6.4079,31200.0
2012-08-22 10:10:00,6.92,6.92,6.91,6.91,7200.0,6.4079,6.4079,6.3987,6.3987,7200.0
2012-08-22 10:20:00,6.91,6.92,6.91,6.92,16000.0,6.3987,6.4079,6.3987,6.4079,16000.0
2012-08-22 10:30:00,6.93,6.93,6.9,6.9,16800.0,6.4172,6.4172,6.3894,6.3894,16800.0
2012-08-22 10:40:00,6.9,6.91,6.89,6.89,12000.0,6.3894,6.3987,6.3801,6.3801,12000.0
2012-08-22 10:50:00,6.88,6.89,6.88,6.88,9600.0,6.3709,6.3801,6.3709,6.3709,9600.0
2012-08-22 11:00:00,6.88,6.89,6.86,6.88,28800.0,6.3709,6.3801,6.3524,6.3709,28800.0
2012-08-22 11:10:00,6.87,6.87,6.86,6.86,1600.0,6.3616,6.3616,6.3524,6.3524,1600.0
2012-08-22 11:20:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-22 11:30:00,6.85,6.85,6.84,6.85,18400.0,6.3431,6.3431,6.3338,6.3431,18400.0
2012-08-22 11:40:00,6.86,6.86,6.85,6.85,4000.0,6.3524,6.3524,6.3431,6.3431,4000.0
2012-08-22 11:50:00,6.87,6.87,6.86,6.86,4000.0,6.3616,6.3616,6.3524,6.3524,4000.0
2012-08-22 12:00:00,6.87,6.87,6.86,6.86,13600.0,6.3616,6.3616,6.3524,6.3524,13600.0
2012-08-22 12:10:00,6.86,6.86,6.86,6.86,1600.0,6.3524,6.3524,6.3524,6.3524,1600.0
2012-08-22 12:20:00,6.85,6.85,6.85,6.85,6400.0,6.3431,6.3431,6.3431,6.3431,6400.0
2012-08-22 12:30:00,6.84,6.85,6.82,6.82,30400.0,6.3338,6.3431,6.3153,6.3153,30400.0
2012-08-22 12:40:00,6.83,6.83,6.83,6.83,20800.0,6.3246,6.3246,6.3246,6.3246,20800.0
2012-08-22 12:50:00,6.83,6.83,6.83,6.83,16800.0,6.3246,6.3246,6.3246,6.3246,16800.0
2012-08-22 13:00:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-22 13:10:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-22 13:20:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-22 13:30:00,6.85,6.86,6.85,6.86,10400.0,6.3431,6.3524,6.3431,6.3524,10400.0
2012-08-22 13:40:00,6.85,6.86,6.85,6.85,18400.0,6.3431,6.3524,6.3431,6.3431,18400.0
2012-08-22 13:50:00,6.84,6.84,6.83,6.84,5600.0,6.3338,6.3338,6.3246,6.3338,5600.0
2012-08-22 14:00:00,6.87,6.91,6.87,6.88,64800.0,6.3616,6.3987,6.3616,6.3709,64800.0
2012-08-22 14:10:00,6.89,6.9,6.87,6.87,6400.0,6.3801,6.3894,6.3616,6.3616,6400.0
2012-08-22 14:20:00,6.85,6.87,6.85,6.86,4000.0,6.3431,6.3616,6.3431,6.3524,4000.0
2012-08-22 14:30:00,6.89,6.91,6.89,6.91,59200.0,6.3801,6.3987,6.3801,6.3987,59200.0
2012-08-22 14:40:00,6.91,6.92,6.9,6.92,29600.0,6.3987,6.4079,6.3894,6.4079,29600.0
2012-08-22 14:50:00,6.92,6.93,6.91,6.92,52000.0,6.4079,6.4172,6.3987,6.4079,52000.0
2012-08-22 15:00:00,6.92,6.93,6.91,6.93,15200.0,6.4079,6.4172,6.3987,6.4172,15200.0
2012-08-22 15:10:00,6.93,6.93,6.89,6.9,32000.0,6.4172,6.4172,6.3801,6.3894,32000.0
2012-08-22 15:20:00,6.9,6.91,6.9,6.91,2400.0,6.3894,6.3987,6.3894,6.3987,2400.0
2012-08-22 15:30:00,6.9,6.9,6.89,6.9,27200.0,6.3894,6.3894,6.3801,6.3894,27200.0
2012-08-22 15:40:00,6.91,6.92,6.9,6.9,32800.0,6.3987,6.4079,6.3894,6.3894,32800.0
2012-08-22 15:50:00,6.91,6.92,6.9,6.9,44000.0,6.3987,6.4079,6.3894,6.3894,44000.0
2012-08-23 09:30:00,6.87,6.87,6.81,6.82,70400.0,6.3616,6.3616,6.3061,6.3153,70400.0
2012-08-23 09:40:00,6.82,6.83,6.8,6.8,28800.0,6.3153,6.3246,6.2968,6.2968,28800.0
2012-08-23 09:50:00,6.79,6.79,6.78,6.78,8800.0,6.2875,6.2875,6.2783,6.2783,8800.0
2012-08-23 10:00:00,6.78,6.79,6.77,6.77,30400.0,6.2783,6.2875,6.269,6.269,30400.0
2012-08-23 10:10:00,6.75,6.76,6.75,6.76,24000.0,6.2505,6.2598,6.2505,6.2598,24000.0
2012-08-23 10:20:00,6.75,6.78,6.75,6.78,28000.0,6.2505,6.2783,6.2505,6.2783,28000.0
2012-08-23 10:30:00,6.77,6.79,6.77,6.78,24000.0,6.269,6.2875,6.269,6.2783,24000.0
2012-08-23 10:40:00,6.78,6.79,6.78,6.79,17600.0,6.2783,6.2875,6.2783,6.2875,17600.0
2012-08-23 10:50:00,6.81,6.81,6.79,6.79,24000.0,6.3061,6.3061,6.2875,6.2875,24000.0
2012-08-23 11:00:00,6.79,6.79,6.76,6.78,6400.0,6.2875,6.2875,6.2598,6.2783,6400.0
2012-08-23 11:10:00,6.79,6.79,6.79,6.79,5600.0,6.2875,6.2875,6.2875,6.2875,5600.0
2012-08-23 11:20:00,6.8,6.8,6.79,6.79,3200.0,6.2968,6.2968,6.2875,6.2875,3200.0
2012-08-23 11:30:00,6.78,6.78,6.77,6.77,19200.0,6.2783,6.2783,6.269,6.269,19200.0
2012-08-23 11:40:00,6.77,6.77,6.77,6.77,4000.0,6.269,6.269,6.269,6.269,4000.0
2012-08-23 11:50:00,6.76,6.78,6.76,6.78,17600.0,6.2598,6.2783,6.2598,6.2783,17600.0
2012-08-23 12:00:00,6.77,6.77,6.75,6.76,43200.0,6.269,6.269,6.2505,6.2598,43200.0
2012-08-23 12:10:00,6.77,6.77,6.75,6.75,22400.0,6.269,6.269,6.2505,6.2505,22400.0
2012-08-23 12:20:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-08-23 12:30:00,6.76,6.76,6.76,6.76,5600.0,6.2598,6.2598,6.2598,6.2598,5600.0
2012-08-23 12:40:00,6.77,6.77,6.76,6.76,2400.0,6.269,6.269,6.2598,6.2598,2400.0
2012-08-23 12:50:00,6.75,6.75,6.75,6.75,16800.0,6.2505,6.2505,6.2505,6.2505,16800.0
2012-08-23 13:00:00,6.74,6.75,6.74,6.75,57600.0,6.2412,6.2505,6.2412,6.2505,57600.0
2012-08-23 13:10:00,6.74,6.75,6.72,6.72,40800.0,6.2412,6.2505,6.2227,6.2227,40800.0
2012-08-23 13:20:00,6.73,6.73,6.71,6.72,16000.0,6.232,6.232,6.2135,6.2227,16000.0
2012-08-23 13:30:00,6.72,6.73,6.72,6.72,15200.0,6.2227,6.232,6.2227,6.2227,15200.0
2012-08-23 13:40:00,6.71,6.71,6.71,6.71,2400.0,6.2135,6.2135,6.2135,6.2135,2400.0
2012-08-23 13:50:00,6.72,6.72,6.72,6.72,1600.0,6.2227,6.2227,6.2227,6.2227,1600.0
2012-08-23 14:00:00,6.73,6.73,6.73,6.73,3200.0,6.232,6.232,6.232,6.232,3200.0
2012-08-23 14:10:00,6.74,6.74,6.74,6.74,11200.0,6.2412,6.2412,6.2412,6.2412,11200.0
2012-08-23 14:20:00,6.72,6.73,6.72,6.72,21600.0,6.2227,6.232,6.2227,6.2227,21600.0
2012-08-23 14:30:00,6.72,6.72,6.72,6.72,4800.0,6.2227,6.2227,6.2227,6.2227,4800.0
2012-08-23 14:40:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-08-23 14:50:00,6.74,6.74,6.74,6.74,16000.0,6.2412,6.2412,6.2412,6.2412,16000.0
2012-08-23 15:00:00,6.73,6.74,6.73,6.74,13600.0,6.232,6.2412,6.232,6.2412,13600.0
2012-08-23 15:10:00,6.75,6.75,6.74,6.74,21600.0,6.2505,6.2505,6.2412,6.2412,21600.0
2012-08-23 15:20:00,6.74,6.74,6.72,6.72,18400.0,6.2412,6.2412,6.2227,6.2227,18400.0
2012-08-23 15:30:00,6.72,6.74,6.72,6.74,5600.0,6.2227,6.2412,6.2227,6.2412,5600.0
2012-08-23 15:40:00,6.74,6.74,6.73,6.73,3200.0,6.2412,6.2412,6.232,6.232,3200.0
2012-08-23 15:50:00,6.72,6.73,6.71,6.73,140800.0,6.2227,6.232,6.2135,6.232,140800.0
2012-08-24 09:30:00,6.7,6.71,6.69,6.7,68800.0,6.2042,6.2135,6.1949,6.2042,68800.0
2012-08-24 09:40:00,6.7,6.71,6.7,6.7,8000.0,6.2042,6.2135,6.2042,6.2042,8000.0
2012-08-24 09:50:00,6.7,6.7,6.68,6.68,20000.0,6.2042,6.2042,6.1857,6.1857,20000.0
2012-08-24 10:00:00,6.7,6.72,6.7,6.72,8800.0,6.2042,6.2227,6.2042,6.2227,8800.0
2012-08-24 10:10:00,6.71,6.73,6.71,6.73,20800.0,6.2135,6.232,6.2135,6.232,20800.0
2012-08-24 10:20:00,6.73,6.73,6.73,6.73,4800.0,6.232,6.232,6.232,6.232,4800.0
2012-08-24 10:30:00,6.73,6.77,6.73,6.77,19200.0,6.232,6.269,6.232,6.269,19200.0
2012-08-24 10:40:00,6.78,6.78,6.77,6.78,55200.0,6.2783,6.2783,6.269,6.2783,55200.0
2012-08-24 10:50:00,6.78,6.78,6.77,6.77,2400.0,6.2783,6.2783,6.269,6.269,2400.0
2012-08-24 11:00:00,6.78,6.79,6.78,6.79,46400.0,6.2783,6.2875,6.2783,6.2875,46400.0
2012-08-24 11:10:00,6.79,6.86,6.79,6.85,226400.0,6.2875,6.3524,6.2875,6.3431,226400.0
2012-08-24 11:20:00,6.86,6.86,6.85,6.85,34400.0,6.3524,6.3524,6.3431,6.3431,34400.0
2012-08-24 11:30:00,6.84,6.85,6.84,6.84,15200.0,6.3338,6.3431,6.3338,6.3338,15200.0
2012-08-24 11:40:00,6.84,6.84,6.82,6.82,36800.0,6.3338,6.3338,6.3153,6.3153,36800.0
2012-08-24 11:50:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-24 12:00:00,6.83,6.83,6.83,6.83,8000.0,6.3246,6.3246,6.3246,6.3246,8000.0
2012-08-24 12:10:00,6.82,6.82,6.82,6.82,7200.0,6.3153,6.3153,6.3153,6.3153,7200.0
2012-08-24 12:20:00,6.83,6.83,6.83,6.83,3200.0,6.3246,6.3246,6.3246,6.3246,3200.0
2012-08-24 12:30:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-24 12:40:00,6.84,6.86,6.84,6.85,32000.0,6.3338,6.3524,6.3338,6.3431,32000.0
2012-08-24 12:50:00,6.85,6.85,6.85,6.85,22400.0,6.3431,6.3431,6.3431,6.3431,22400.0
2012-08-24 13:00:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-24 13:10:00,6.84,6.85,6.84,6.85,4000.0,6.3338,6.3431,6.3338,6.3431,4000.0
2012-08-24 13:20:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 13:30:00,6.85,6.85,6.85,6.85,12800.0,6.3431,6.3431,6.3431,6.3431,12800.0
2012-08-24 13:40:00,6.87,6.89,6.87,6.88,83200.0,6.3616,6.3801,6.3616,6.3709,83200.0
2012-08-24 13:50:00,6.87,6.87,6.87,6.87,4800.0,6.3616,6.3616,6.3616,6.3616,4800.0
2012-08-24 14:00:00,6.87,6.87,6.86,6.86,30400.0,6.3616,6.3616,6.3524,6.3524,30400.0
2012-08-24 14:10:00,6.86,6.86,6.86,6.86,8800.0,6.3524,6.3524,6.3524,6.3524,8800.0
2012-08-24 14:20:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-24 14:30:00,6.87,6.87,6.87,6.87,0.0,6.3616,6.3616,6.3616,6.3616,0.0
2012-08-24 14:40:00,6.85,6.85,6.85,6.85,4800.0,6.3431,6.3431,6.3431,6.3431,4800.0
2012-08-24 14:50:00,6.85,6.85,6.85,6.85,18400.0,6.3431,6.3431,6.3431,6.3431,18400.0
2012-08-24 15:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-24 15:10:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-24 15:20:00,6.87,6.88,6.87,6.88,10400.0,6.3616,6.3709,6.3616,6.3709,10400.0
2012-08-24 15:30:00,6.87,6.88,6.86,6.88,6400.0,6.3616,6.3709,6.3524,6.3709,6400.0
2012-08-24 15:40:00,6.88,6.91,6.88,6.9,12000.0,6.3709,6.3987,6.3709,6.3894,12000.0
2012-08-24 15:50:00,6.89,6.9,6.86,6.88,104000.0,6.3801,6.3894,6.3524,6.3709,104000.0
2012-08-27 09:30:00,6.89,6.9,6.86,6.86,76800.0,6.3801,6.3894,6.3524,6.3524,76800.0
2012-08-27 09:40:00,6.86,6.86,6.84,6.84,12800.0,6.3524,6.3524,6.3338,6.3338,12800.0
2012-08-27 09:50:00,6.85,6.85,6.84,6.84,10400.0,6.3431,6.3431,6.3338,6.3338,10400.0
2012-08-27 10:00:00,6.83,6.84,6.83,6.83,16800.0,6.3246,6.3338,6.3246,6.3246,16800.0
2012-08-27 10:10:00,6.85,6.85,6.85,6.85,8000.0,6.3431,6.3431,6.3431,6.3431,8000.0
2012-08-27 10:20:00,6.84,6.85,6.83,6.85,34400.0,6.3338,6.3431,6.3246,6.3431,34400.0
2012-08-27 10:30:00,6.84,6.84,6.83,6.84,19200.0,6.3338,6.3338,6.3246,6.3338,19200.0
2012-08-27 10:40:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-27 10:50:00,6.84,6.85,6.83,6.83,16800.0,6.3338,6.3431,6.3246,6.3246,16800.0
2012-08-27 11:00:00,6.86,6.88,6.86,6.88,11200.0,6.3524,6.3709,6.3524,6.3709,11200.0
2012-08-27 11:10:00,6.88,6.9,6.88,6.9,13600.0,6.3709,6.3894,6.3709,6.3894,13600.0
2012-08-27 11:20:00,6.89,6.89,6.89,6.89,1600.0,6.3801,6.3801,6.3801,6.3801,1600.0
2012-08-27 11:30:00,6.91,6.91,6.89,6.9,15200.0,6.3987,6.3987,6.3801,6.3894,15200.0
2012-08-27 11:40:00,6.89,6.89,6.89,6.89,3200.0,6.3801,6.3801,6.3801,6.3801,3200.0
2012-08-27 11:50:00,6.89,6.89,6.89,6.89,800.0,6.3801,6.3801,6.3801,6.3801,800.0
2012-08-27 12:00:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:10:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:20:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:30:00,6.88,6.89,6.88,6.89,10400.0,6.3709,6.3801,6.3709,6.3801,10400.0
2012-08-27 12:40:00,6.89,6.89,6.89,6.89,7200.0,6.3801,6.3801,6.3801,6.3801,7200.0
2012-08-27 12:50:00,6.89,6.89,6.89,6.89,1600.0,6.3801,6.3801,6.3801,6.3801,1600.0
2012-08-27 13:00:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:10:00,6.89,6.89,6.89,6.89,4800.0,6.3801,6.3801,6.3801,6.3801,4800.0
2012-08-27 13:20:00,6.89,6.89,6.89,6.89,80000.0,6.3801,6.3801,6.3801,6.3801,80000.0
2012-08-27 13:30:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 13:40:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-27 13:50:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:10:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-27 14:20:00,6.87,6.87,6.87,6.87,11200.0,6.3616,6.3616,6.3616,6.3616,11200.0
2012-08-27 14:30:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-27 14:40:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-27 14:50:00,6.88,6.88,6.88,6.88,2400.0,6.3709,6.3709,6.3709,6.3709,2400.0
2012-08-27 15:00:00,6.87,6.87,6.87,6.87,2400.0,6.3616,6.3616,6.3616,6.3616,2400.0
2012-08-27 15:10:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-27 15:20:00,6.85,6.86,6.85,6.86,52000.0,6.3431,6.3524,6.3431,6.3524,52000.0
2012-08-27 15:30:00,6.86,6.86,6.83,6.83,43200.0,6.3524,6.3524,6.3246,6.3246,43200.0
2012-08-27 15:40:00,6.83,6.83,6.83,6.83,12800.0,6.3246,6.3246,6.3246,6.3246,12800.0
2012-08-27 15:50:00,6.84,6.84,6.82,6.83,136000.0,6.3338,6.3338,6.3153,6.3246,136000.0
2012-08-28 09:30:00,6.81,6.81,6.8,6.8,8000.0,6.3061,6.3061,6.2968,6.2968,8000.0
2012-08-28 09:40:00,6.83,6.83,6.83,6.83,4000.0,6.3246,6.3246,6.3246,6.3246,4000.0
2012-08-28 09:50:00,6.84,6.84,6.79,6.79,39200.0,6.3338,6.3338,6.2875,6.2875,39200.0
2012-08-28 10:00:00,6.77,6.79,6.76,6.79,55200.0,6.269,6.2875,6.2598,6.2875,55200.0
2012-08-28 10:10:00,6.8,6.81,6.8,6.8,23200.0,6.2968,6.3061,6.2968,6.2968,23200.0
2012-08-28 10:20:00,6.85,6.85,6.85,6.85,7200.0,6.3431,6.3431,6.3431,6.3431,7200.0
2012-08-28 10:30:00,6.85,6.86,6.84,6.85,20800.0,6.3431,6.3524,6.3338,6.3431,20800.0
2012-08-28 10:40:00,6.85,6.85,6.85,6.85,1600.0,6.3431,6.3431,6.3431,6.3431,1600.0
2012-08-28 10:50:00,6.86,6.86,6.83,6.84,12000.0,6.3524,6.3524,6.3246,6.3338,12000.0
2012-08-28 11:00:00,6.83,6.84,6.83,6.84,4800.0,6.3246,6.3338,6.3246,6.3338,4800.0
2012-08-28 11:10:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-28 11:20:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-28 11:30:00,6.82,6.83,6.82,6.83,19200.0,6.3153,6.3246,6.3153,6.3246,19200.0
2012-08-28 11:40:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 11:50:00,6.84,6.84,6.84,6.84,19200.0,6.3338,6.3338,6.3338,6.3338,19200.0
2012-08-28 12:00:00,6.85,6.86,6.85,6.86,17600.0,6.3431,6.3524,6.3431,6.3524,17600.0
2012-08-28 12:10:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:20:00,6.86,6.86,6.86,6.86,0.0,6.3524,6.3524,6.3524,6.3524,0.0
2012-08-28 12:30:00,6.84,6.84,6.84,6.84,8000.0,6.3338,6.3338,6.3338,6.3338,8000.0
2012-08-28 12:40:00,6.84,6.84,6.84,6.84,4800.0,6.3338,6.3338,6.3338,6.3338,4800.0
2012-08-28 12:50:00,6.84,6.84,6.84,6.84,0.0,6.3338,6.3338,6.3338,6.3338,0.0
2012-08-28 13:00:00,6.84,6.84,6.83,6.83,8800.0,6.3338,6.3338,6.3246,6.3246,8800.0
2012-08-28 13:10:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:20:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:30:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-28 13:40:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 13:50:00,6.81,6.81,6.8,6.8,5600.0,6.3061,6.3061,6.2968,6.2968,5600.0
2012-08-28 14:00:00,6.81,6.82,6.81,6.81,8000.0,6.3061,6.3153,6.3061,6.3061,8000.0
2012-08-28 14:10:00,6.82,6.82,6.82,6.82,2400.0,6.3153,6.3153,6.3153,6.3153,2400.0
2012-08-28 14:20:00,6.84,6.85,6.84,6.85,12800.0,6.3338,6.3431,6.3338,6.3431,12800.0
2012-08-28 14:30:00,6.85,6.85,6.84,6.84,8000.0,6.3431,6.3431,6.3338,6.3338,8000.0
2012-08-28 14:40:00,6.83,6.83,6.83,6.83,2400.0,6.3246,6.3246,6.3246,6.3246,2400.0
2012-08-28 14:50:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-28 15:00:00,6.83,6.83,6.83,6.83,800.0,6.3246,6.3246,6.3246,6.3246,800.0
2012-08-28 15:10:00,6.86,6.86,6.84,6.84,7200.0,6.3524,6.3524,6.3338,6.3338,7200.0
2012-08-28 15:20:00,6.84,6.84,6.82,6.82,3200.0,6.3338,6.3338,6.3153,6.3153,3200.0
2012-08-28 15:30:00,6.82,6.83,6.81,6.83,9600.0,6.3153,6.3246,6.3061,6.3246,9600.0
2012-08-28 15:40:00,6.82,6.83,6.82,6.83,5600.0,6.3153,6.3246,6.3153,6.3246,5600.0
2012-08-28 15:50:00,6.81,6.82,6.8,6.8,61600.0,6.3061,6.3153,6.2968,6.2968,61600.0
2012-08-29 09:30:00,6.8,6.83,6.8,6.83,120800.0,6.2968,6.3246,6.2968,6.3246,120800.0
2012-08-29 09:40:00,6.8,6.81,6.8,6.81,3200.0,6.2968,6.3061,6.2968,6.3061,3200.0
2012-08-29 09:50:00,6.8,6.8,6.77,6.77,13600.0,6.2968,6.2968,6.269,6.269,13600.0
2012-08-29 10:00:00,6.79,6.8,6.78,6.8,16800.0,6.2875,6.2968,6.2783,6.2968,16800.0
2012-08-29 10:10:00,6.81,6.81,6.81,6.81,1600.0,6.3061,6.3061,6.3061,6.3061,1600.0
2012-08-29 10:20:00,6.8,6.81,6.8,6.81,7200.0,6.2968,6.3061,6.2968,6.3061,7200.0
2012-08-29 10:30:00,6.8,6.8,6.8,6.8,1600.0,6.2968,6.2968,6.2968,6.2968,1600.0
2012-08-29 10:40:00,6.79,6.79,6.79,6.79,4000.0,6.2875,6.2875,6.2875,6.2875,4000.0
2012-08-29 10:50:00,6.78,6.78,6.77,6.77,7200.0,6.2783,6.2783,6.269,6.269,7200.0
2012-08-29 11:00:00,6.78,6.78,6.78,6.78,800.0,6.2783,6.2783,6.2783,6.2783,800.0
2012-08-29 11:10:00,6.78,6.78,6.78,6.78,8800.0,6.2783,6.2783,6.2783,6.2783,8800.0
2012-08-29 11:20:00,6.78,6.78,6.78,6.78,1600.0,6.2783,6.2783,6.2783,6.2783,1600.0
2012-08-29 11:30:00,6.8,6.8,6.8,6.8,3200.0,6.2968,6.2968,6.2968,6.2968,3200.0
2012-08-29 11:40:00,6.81,6.81,6.8,6.81,38400.0,6.3061,6.3061,6.2968,6.3061,38400.0
2012-08-29 11:50:00,6.81,6.81,6.8,6.8,20800.0,6.3061,6.3061,6.2968,6.2968,20800.0
2012-08-29 12:00:00,6.81,6.81,6.8,6.8,7200.0,6.3061,6.3061,6.2968,6.2968,7200.0
2012-08-29 12:10:00,6.8,6.8,6.8,6.8,1600.0,6.2968,6.2968,6.2968,6.2968,1600.0
2012-08-29 12:20:00,6.81,6.81,6.81,6.81,17600.0,6.3061,6.3061,6.3061,6.3061,17600.0
2012-08-29 12:30:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 12:40:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 12:50:00,6.82,6.82,6.82,6.82,6400.0,6.3153,6.3153,6.3153,6.3153,6400.0
2012-08-29 13:00:00,6.82,6.82,6.82,6.82,0.0,6.3153,6.3153,6.3153,6.3153,0.0
2012-08-29 13:10:00,6.83,6.84,6.83,6.83,22400.0,6.3246,6.3338,6.3246,6.3246,22400.0
2012-08-29 13:20:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-29 13:30:00,6.85,6.85,6.85,6.85,800.0,6.3431,6.3431,6.3431,6.3431,800.0
2012-08-29 13:40:00,6.85,6.86,6.85,6.86,25600.0,6.3431,6.3524,6.3431,6.3524,25600.0
2012-08-29 13:50:00,6.86,6.86,6.85,6.85,56000.0,6.3524,6.3524,6.3431,6.3431,56000.0
2012-08-29 14:00:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:10:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:20:00,6.85,6.85,6.85,6.85,4800.0,6.3431,6.3431,6.3431,6.3431,4800.0
2012-08-29 14:30:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:40:00,6.85,6.85,6.85,6.85,0.0,6.3431,6.3431,6.3431,6.3431,0.0
2012-08-29 14:50:00,6.83,6.83,6.83,6.83,11200.0,6.3246,6.3246,6.3246,6.3246,11200.0
2012-08-29 15:00:00,6.83,6.83,6.81,6.81,11200.0,6.3246,6.3246,6.3061,6.3061,11200.0
2012-08-29 15:10:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:20:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-29 15:30:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-29 15:40:00,6.83,6.83,6.82,6.82,5600.0,6.3246,6.3246,6.3153,6.3153,5600.0
2012-08-29 15:50:00,6.81,6.82,6.8,6.82,49600.0,6.3061,6.3153,6.2968,6.3153,49600.0
2012-08-30 09:30:00,6.73,6.73,6.69,6.71,153600.0,6.232,6.232,6.1949,6.2135,153600.0
2012-08-30 09:40:00,6.71,6.72,6.7,6.72,15200.0,6.2135,6.2227,6.2042,6.2227,15200.0
2012-08-30 09:50:00,6.72,6.72,6.7,6.7,24800.0,6.2227,6.2227,6.2042,6.2042,24800.0
2012-08-30 10:00:00,6.69,6.71,6.69,6.71,38400.0,6.1949,6.2135,6.1949,6.2135,38400.0
2012-08-30 10:10:00,6.7,6.71,6.7,6.71,13600.0,6.2042,6.2135,6.2042,6.2135,13600.0
2012-08-30 10:20:00,6.7,6.7,6.65,6.65,95200.0,6.2042,6.2042,6.1579,6.1579,95200.0
2012-08-30 10:30:00,6.66,6.67,6.65,6.67,82400.0,6.1672,6.1764,6.1579,6.1764,82400.0
2012-08-30 10:40:00,6.65,6.65,6.64,6.65,44000.0,6.1579,6.1579,6.1486,6.1579,44000.0
2012-08-30 10:50:00,6.64,6.64,6.61,6.64,72000.0,6.1486,6.1486,6.1209,6.1486,72000.0
2012-08-30 11:00:00,6.64,6.65,6.64,6.65,23200.0,6.1486,6.1579,6.1486,6.1579,23200.0
2012-08-30 11:10:00,6.66,6.68,6.66,6.67,10400.0,6.1672,6.1857,6.1672,6.1764,10400.0
2012-08-30 11:20:00,6.67,6.67,6.67,6.67,6400.0,6.1764,6.1764,6.1764,6.1764,6400.0
2012-08-30 11:30:00,6.67,6.67,6.65,6.66,20800.0,6.1764,6.1764,6.1579,6.1672,20800.0
2012-08-30 11:40:00,6.67,6.67,6.66,6.66,2400.0,6.1764,6.1764,6.1672,6.1672,2400.0
2012-08-30 11:50:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:00:00,6.66,6.66,6.66,6.66,0.0,6.1672,6.1672,6.1672,6.1672,0.0
2012-08-30 12:10:00,6.65,6.65,6.65,6.65,8000.0,6.1579,6.1579,6.1579,6.1579,8000.0
2012-08-30 12:20:00,6.65,6.65,6.64,6.64,4000.0,6.1579,6.1579,6.1486,6.1486,4000.0
2012-08-30 12:30:00,6.66,6.66,6.66,6.66,4000.0,6.1672,6.1672,6.1672,6.1672,4000.0
2012-08-30 12:40:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-30 12:50:00,6.67,6.67,6.67,6.67,800.0,6.1764,6.1764,6.1764,6.1764,800.0
2012-08-30 13:00:00,6.67,6.67,6.67,6.67,4800.0,6.1764,6.1764,6.1764,6.1764,4800.0
2012-08-30 13:10:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-08-30 13:20:00,6.64,6.64,6.64,6.64,4000.0,6.1486,6.1486,6.1486,6.1486,4000.0
2012-08-30 13:30:00,6.65,6.65,6.65,6.65,800.0,6.1579,6.1579,6.1579,6.1579,800.0
2012-08-30 13:40:00,6.65,6.66,6.65,6.66,5600.0,6.1579,6.1672,6.1579,6.1672,5600.0
2012-08-30 13:50:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-30 14:00:00,6.68,6.68,6.68,6.68,800.0,6.1857,6.1857,6.1857,6.1857,800.0
2012-08-30 14:10:00,6.68,6.68,6.68,6.68,0.0,6.1857,6.1857,6.1857,6.1857,0.0
2012-08-30 14:20:00,6.68,6.68,6.68,6.68,3200.0,6.1857,6.1857,6.1857,6.1857,3200.0
2012-08-30 14:30:00,6.68,6.68,6.66,6.66,10400.0,6.1857,6.1857,6.1672,6.1672,10400.0
2012-08-30 14:40:00,6.67,6.67,6.67,6.67,17600.0,6.1764,6.1764,6.1764,6.1764,17600.0
2012-08-30 14:50:00,6.67,6.69,6.67,6.69,8000.0,6.1764,6.1949,6.1764,6.1949,8000.0
2012-08-30 15:00:00,6.69,6.69,6.69,6.69,24000.0,6.1949,6.1949,6.1949,6.1949,24000.0
2012-08-30 15:10:00,6.68,6.68,6.68,6.68,10400.0,6.1857,6.1857,6.1857,6.1857,10400.0
2012-08-30 15:20:00,6.68,6.69,6.68,6.69,10400.0,6.1857,6.1949,6.1857,6.1949,10400.0
2012-08-30 15:30:00,6.7,6.71,6.7,6.7,20800.0,6.2042,6.2135,6.2042,6.2042,20800.0
2012-08-30 15:40:00,6.69,6.71,6.67,6.67,22400.0,6.1949,6.2135,6.1764,6.1764,22400.0
2012-08-30 15:50:00,6.67,6.67,6.64,6.65,30400.0,6.1764,6.1764,6.1486,6.1579,30400.0
2012-08-31 09:30:00,6.76,6.83,6.76,6.83,166400.0,6.2598,6.3246,6.2598,6.3246,166400.0
2012-08-31 09:40:00,6.83,6.84,6.81,6.81,103200.0,6.3246,6.3338,6.3061,6.3061,103200.0
2012-08-31 09:50:00,6.8,6.8,6.79,6.8,11200.0,6.2968,6.2968,6.2875,6.2968,11200.0
2012-08-31 10:00:00,6.8,6.8,6.68,6.68,224000.0,6.2968,6.2968,6.1857,6.1857,224000.0
2012-08-31 10:10:00,6.69,6.79,6.68,6.79,331200.0,6.1949,6.2875,6.1857,6.2875,331200.0
2012-08-31 10:20:00,6.78,6.83,6.78,6.8,47200.0,6.2783,6.3246,6.2783,6.2968,47200.0
2012-08-31 10:30:00,6.8,6.82,6.79,6.8,41600.0,6.2968,6.3153,6.2875,6.2968,41600.0
2012-08-31 10:40:00,6.79,6.8,6.79,6.79,37600.0,6.2875,6.2968,6.2875,6.2875,37600.0
2012-08-31 10:50:00,6.8,6.86,6.79,6.86,96000.0,6.2968,6.3524,6.2875,6.3524,96000.0
2012-08-31 11:00:00,6.87,6.88,6.85,6.86,36800.0,6.3616,6.3709,6.3431,6.3524,36800.0
2012-08-31 11:10:00,6.86,6.86,6.85,6.86,15200.0,6.3524,6.3524,6.3431,6.3524,15200.0
2012-08-31 11:20:00,6.87,6.87,6.85,6.85,8000.0,6.3616,6.3616,6.3431,6.3431,8000.0
2012-08-31 11:30:00,6.84,6.84,6.84,6.84,8000.0,6.3338,6.3338,6.3338,6.3338,8000.0
2012-08-31 11:40:00,6.84,6.84,6.83,6.83,24000.0,6.3338,6.3338,6.3246,6.3246,24000.0
2012-08-31 11:50:00,6.83,6.84,6.83,6.84,1600.0,6.3246,6.3338,6.3246,6.3338,1600.0
2012-08-31 12:00:00,6.84,6.84,6.8,6.8,41600.0,6.3338,6.3338,6.2968,6.2968,41600.0
2012-08-31 12:10:00,6.79,6.79,6.76,6.77,64000.0,6.2875,6.2875,6.2598,6.269,64000.0
2012-08-31 12:20:00,6.75,6.77,6.75,6.76,12800.0,6.2505,6.269,6.2505,6.2598,12800.0
2012-08-31 12:30:00,6.77,6.77,6.77,6.77,800.0,6.269,6.269,6.269,6.269,800.0
2012-08-31 12:40:00,6.77,6.77,6.77,6.77,14400.0,6.269,6.269,6.269,6.269,14400.0
2012-08-31 12:50:00,6.77,6.77,6.77,6.77,4000.0,6.269,6.269,6.269,6.269,4000.0
2012-08-31 13:00:00,6.77,6.77,6.77,6.77,3200.0,6.269,6.269,6.269,6.269,3200.0
2012-08-31 13:10:00,6.75,6.75,6.72,6.73,24800.0,6.2505,6.2505,6.2227,6.232,24800.0
2012-08-31 13:20:00,6.73,6.74,6.73,6.73,12000.0,6.232,6.2412,6.232,6.232,12000.0
2012-08-31 13:30:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-08-31 13:40:00,6.75,6.75,6.75,6.75,3200.0,6.2505,6.2505,6.2505,6.2505,3200.0
2012-08-31 13:50:00,6.76,6.77,6.76,6.77,1600.0,6.2598,6.269,6.2598,6.269,1600.0
2012-08-31 14:00:00,6.78,6.78,6.78,6.78,2400.0,6.2783,6.2783,6.2783,6.2783,2400.0
2012-08-31 14:10:00,6.78,6.78,6.78,6.78,0.0,6.2783,6.2783,6.2783,6.2783,0.0
2012-08-31 14:20:00,6.81,6.83,6.81,6.83,2400.0,6.3061,6.3246,6.3061,6.3246,2400.0
2012-08-31 14:30:00,6.82,6.82,6.82,6.82,1600.0,6.3153,6.3153,6.3153,6.3153,1600.0
2012-08-31 14:40:00,6.8,6.81,6.8,6.81,3200.0,6.2968,6.3061,6.2968,6.3061,3200.0
2012-08-31 14:50:00,6.81,6.81,6.81,6.81,0.0,6.3061,6.3061,6.3061,6.3061,0.0
2012-08-31 15:00:00,6.79,6.79,6.79,6.79,7200.0,6.2875,6.2875,6.2875,6.2875,7200.0
2012-08-31 15:10:00,6.76,6.76,6.76,6.76,8000.0,6.2598,6.2598,6.2598,6.2598,8000.0
2012-08-31 15:20:00,6.76,6.76,6.76,6.76,4000.0,6.2598,6.2598,6.2598,6.2598,4000.0
2012-08-31 15:30:00,6.77,6.77,6.75,6.77,20800.0,6.269,6.269,6.2505,6.269,20800.0
2012-08-31 15:40:00,6.77,6.78,6.77,6.78,2400.0,6.269,6.2783,6.269,6.2783,2400.0
2012-08-31 15:50:00,6.8,6.83,6.79,6.79,92800.0,6.2968,6.3246,6.2875,6.2875,92800.0
2012-09-04 09:30:00,6.78,6.79,6.74,6.74,77600.0,6.2783,6.2875,6.2412,6.2412,77600.0
2012-09-04 09:40:00,6.73,6.74,6.73,6.73,4000.0,6.232,6.2412,6.232,6.232,4000.0
2012-09-04 09:50:00,6.75,6.75,6.74,6.74,5600.0,6.2505,6.2505,6.2412,6.2412,5600.0
2012-09-04 10:00:00,6.73,6.73,6.69,6.69,40000.0,6.232,6.232,6.1949,6.1949,40000.0
2012-09-04 10:10:00,6.67,6.68,6.66,6.68,25600.0,6.1764,6.1857,6.1672,6.1857,25600.0
2012-09-04 10:20:00,6.67,6.68,6.67,6.67,4800.0,6.1764,6.1857,6.1764,6.1764,4800.0
2012-09-04 10:30:00,6.63,6.65,6.62,6.65,31200.0,6.1394,6.1579,6.1301,6.1579,31200.0
2012-09-04 10:40:00,6.64,6.64,6.64,6.64,3200.0,6.1486,6.1486,6.1486,6.1486,3200.0
2012-09-04 10:50:00,6.64,6.64,6.61,6.61,8000.0,6.1486,6.1486,6.1209,6.1209,8000.0
2012-09-04 11:00:00,6.62,6.63,6.61,6.63,9600.0,6.1301,6.1394,6.1209,6.1394,9600.0
2012-09-04 11:10:00,6.63,6.64,6.63,6.63,14400.0,6.1394,6.1486,6.1394,6.1394,14400.0
2012-09-04 11:20:00,6.64,6.65,6.64,6.65,37600.0,6.1486,6.1579,6.1486,6.1579,37600.0
2012-09-04 11:30:00,6.65,6.65,6.65,6.65,28000.0,6.1579,6.1579,6.1579,6.1579,28000.0
2012-09-04 11:40:00,6.64,6.65,6.63,6.63,20000.0,6.1486,6.1579,6.1394,6.1394,20000.0
2012-09-04 11:50:00,6.64,6.64,6.64,6.64,1600.0,6.1486,6.1486,6.1486,6.1486,1600.0
2012-09-04 12:00:00,6.64,6.64,6.64,6.64,0.0,6.1486,6.1486,6.1486,6.1486,0.0
2012-09-04 12:10:00,6.64,6.64,6.64,6.64,16000.0,6.1486,6.1486,6.1486,6.1486,16000.0
2012-09-04 12:20:00,6.64,6.64,6.64,6.64,11200.0,6.1486,6.1486,6.1486,6.1486,11200.0
2012-09-04 12:30:00,6.64,6.65,6.64,6.65,21600.0,6.1486,6.1579,6.1486,6.1579,21600.0
2012-09-04 12:40:00,6.66,6.66,6.65,6.66,6400.0,6.1672,6.1672,6.1579,6.1672,6400.0
2012-09-04 12:50:00,6.65,6.66,6.64,6.66,15200.0,6.1579,6.1672,6.1486,6.1672,15200.0
2012-09-04 13:00:00,6.66,6.66,6.66,6.66,1600.0,6.1672,6.1672,6.1672,6.1672,1600.0
2012-09-04 13:10:00,6.65,6.65,6.65,6.65,18400.0,6.1579,6.1579,6.1579,6.1579,18400.0
2012-09-04 13:20:00,6.66,6.67,6.66,6.67,5600.0,6.1672,6.1764,6.1672,6.1764,5600.0
2012-09-04 13:30:00,6.67,6.67,6.66,6.66,13600.0,6.1764,6.1764,6.1672,6.1672,13600.0
2012-09-04 13:40:00,6.66,6.67,6.66,6.66,120800.0,6.1672,6.1764,6.1672,6.1672,120800.0
2012-09-04 13:50:00,6.65,6.66,6.65,6.66,46400.0,6.1579,6.1672,6.1579,6.1672,46400.0
2012-09-04 14:00:00,6.66,6.68,6.65,6.68,8800.0,6.1672,6.1857,6.1579,6.1857,8800.0
2012-09-04 14:10:00,6.68,6.69,6.68,6.69,20000.0,6.1857,6.1949,6.1857,6.1949,20000.0
2012-09-04 14:20:00,6.69,6.72,6.69,6.72,38400.0,6.1949,6.2227,6.1949,6.2227,38400.0
2012-09-04 14:30:00,6.72,6.76,6.72,6.76,57600.0,6.2227,6.2598,6.2227,6.2598,57600.0
2012-09-04 14:40:00,6.76,6.76,6.75,6.76,35200.0,6.2598,6.2598,6.2505,6.2598,35200.0
2012-09-04 14:50:00,6.76,6.76,6.75,6.75,92800.0,6.2598,6.2598,6.2505,6.2505,92800.0
2012-09-04 15:00:00,6.74,6.76,6.74,6.76,39200.0,6.2412,6.2598,6.2412,6.2598,39200.0
2012-09-04 15:10:00,6.74,6.74,6.73,6.74,22400.0,6.2412,6.2412,6.232,6.2412,22400.0
2012-09-04 15:20:00,6.74,6.75,6.73,6.75,88800.0,6.2412,6.2505,6.232,6.2505,88800.0
2012-09-04 15:30:00,6.74,6.74,6.71,6.71,48800.0,6.2412,6.2412,6.2135,6.2135,48800.0
2012-09-04 15:40:00,6.7,6.71,6.7,6.7,8800.0,6.2042,6.2135,6.2042,6.2042,8800.0
2012-09-04 15:50:00,6.72,6.72,6.7,6.7,150400.0,6.2227,6.2227,6.2042,6.2042,150400.0
2012-09-05 09:30:00,6.74,6.74,6.74,6.74,13600.0,6.2412,6.2412,6.2412,6.2412,13600.0
2012-09-05 09:40:00,6.7,6.7,6.68,6.69,49600.0,6.2042,6.2042,6.1857,6.1949,49600.0
2012-09-05 09:50:00,6.69,6.7,6.69,6.7,11200.0,6.1949,6.2042,6.1949,6.2042,11200.0
2012-09-05 10:00:00,6.72,6.73,6.72,6.73,15200.0,6.2227,6.232,6.2227,6.232,15200.0
2012-09-05 10:10:00,6.73,6.76,6.73,6.74,48000.0,6.232,6.2598,6.232,6.2412,48000.0
2012-09-05 10:20:00,6.77,6.77,6.77,6.77,25600.0,6.269,6.269,6.269,6.269,25600.0
2012-09-05 10:30:00,6.78,6.78,6.76,6.77,21600.0,6.2783,6.2783,6.2598,6.269,21600.0
2012-09-05 10:40:00,6.77,6.77,6.77,6.77,20000.0,6.269,6.269,6.269,6.269,20000.0
2012-09-05 10:50:00,6.72,6.73,6.72,6.73,13600.0,6.2227,6.232,6.2227,6.232,13600.0
2012-09-05 11:00:00,6.71,6.72,6.71,6.72,13600.0,6.2135,6.2227,6.2135,6.2227,13600.0
2012-09-05 11:10:00,6.72,6.72,6.72,6.72,0.0,6.2227,6.2227,6.2227,6.2227,0.0
2012-09-05 11:20:00,6.73,6.74,6.73,6.74,2400.0,6.232,6.2412,6.232,6.2412,2400.0
2012-09-05 11:30:00,6.74,6.74,6.74,6.74,0.0,6.2412,6.2412,6.2412,6.2412,0.0
2012-09-05 11:40:00,6.76,6.76,6.76,6.76,16800.0,6.2598,6.2598,6.2598,6.2598,16800.0
2012-09-05 11:50:00,6.76,6.76,6.76,6.76,800.0,6.2598,6.2598,6.2598,6.2598,800.0
2012-09-05 12:00:00,6.76,6.76,6.76,6.76,0.0,6.2598,6.2598,6.2598,6.2598,0.0
2012-09-05 12:10:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-09-05 12:20:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:30:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-09-05 12:40:00,6.75,6.75,6.75,6.75,0.0,6.2505,6.2505,6.2505,6.2505,0.0
2012-09-05 12:50:00,6.75,6.75,6.74,6.75,160000.0,6.2505,6.2505,6.2412,6.2505,160000.0
2012-09-05 13:00:00,6.75,6.75,6.75,6.75,16000.0,6.2505,6.2505,6.2505,6.2505,16000.0
2012-09-05 13:10:00,6.74,6.74,6.74,6.74,800.0,6.2412,6.2412,6.2412,6.2412,800.0
2012-09-05 13:20:00,6.74,6.74,6.74,6.74,6400.0,6.2412,6.2412,6.2412,6.2412,6400.0
2012-09-05 13:30:00,6.73,6.73,6.7,6.7,28800.0,6.232,6.232,6.2042,6.2042,28800.0
2012-09-05 13:40:00,6.7,6.7,6.68,6.68,40800.0,6.2042,6.2042,6.1857,6.1857,40800.0
2012-09-05 13:50:00,6.69,6.7,6.69,6.7,40000.0,6.1949,6.2042,6.1949,6.2042,40000.0
2012-09-05 14:00:00,6.7,6.7,6.69,6.7,23200.0,6.2042,6.2042,6.1949,6.2042,23200.0
2012-09-05 14:10:00,6.7,6.7,6.69,6.69,3200.0,6.2042,6.2042,6.1949,6.1949,3200.0
2012-09-05 14:20:00,6.69,6.71,6.69,6.71,28000.0,6.1949,6.2135,6.1949,6.2135,28000.0
2012-09-05 14:30:00,6.71,6.72,6.71,6.72,20000.0,6.2135,6.2227,6.2135,6.2227,20000.0
2012-09-05 14:40:00,6.73,6.73,6.72,6.72,4000.0,6.232,6.232,6.2227,6.2227,4000.0
2012-09-05 14:50:00,6.73,6.73,6.72,6.72,6400.0,6.232,6.232,6.2227,6.2227,6400.0
2012-09-05 15:00:00,6.72,6.72,6.7,6.7,16000.0,6.2227,6.2227,6.2042,6.2042,16000.0
2012-09-05 15:10:00,6.71,6.71,6.71,6.71,2400.0,6.2135,6.2135,6.2135,6.2135,2400.0
2012-09-05 15:20:00,6.72,6.73,6.72,6.72,18400.0,6.2227,6.232,6.2227,6.2227,18400.0
2012-09-05 15:30:00,6.72,6.73,6.72,6.72,3200.0,6.2227,6.232,6.2227,6.2227,3200.0
2012-09-05 15:40:00,6.72,6.72,6.71,6.71,37600.0,6.2227,6.2227,6.2135,6.2135,37600.0
2012-09-05 15:50:00,6.71,6.72,6.71,6.71,88000.0,6.2135,6.2227,6.2135,6.2135,88000.0
2012-09-06 09:30:00,6.84,6.96,6.84,6.96,247200.0,6.3338,6.445,6.3338,6.445,247200.0
2012-09-06 09:40:00,6.96,6.97,6.94,6.95,75200.0,6.445,6.4542,6.4264,6.4357,75200.0
2012-09-06 09:50:00,6.95,6.96,6.95,6.96,47200.0,6.4357,6.445,6.4357,6.445,47200.0
2012-09-06 10:00:00,6.96,7.01,6.96,7.01,131200.0,6.445,6.4913,6.445,6.4913,131200.0
2012-09-06 10:10:00,7.0,7.02,7.0,7.02,43200.0,6.482,6.5005,6.482,6.5005,43200.0
2012-09-06 10:20:00,7.01,7.02,7.01,7.02,9600.0,6.4913,6.5005,6.4913,6.5005,9600.0
2012-09-06 10:30:00,7.02,7.05,7.02,7.04,25600.0,6.5005,6.5283,6.5005,6.519,25600.0
2012-09-06 10:40:00,7.06,7.06,7.05,7.06,33600.0,6.5376,6.5376,6.5283,6.5376,33600.0
2012-09-06 10:50:00,7.07,7.09,7.06,7.09,36800.0,6.5468,6.5653,6.5376,6.5653,36800.0
2012-09-06 11:00:00,7.09,7.1,7.08,7.08,64000.0,6.5653,6.5746,6.5561,6.5561,64000.0
2012-09-06 11:10:00,7.08,7.08,7.05,7.06,38400.0,6.5561,6.5561,6.5283,6.5376,38400.0
2012-09-06 11:20:00,7.06,7.06,7.05,7.06,84800.0,6.5376,6.5376,6.5283,6.5376,84800.0
2012-09-06 11:30:00,7.07,7.09,7.07,7.09,28000.0,6.5468,6.5653,6.5468,6.5653,28000.0
2012-09-06 11:40:00,7.09,7.09,7.08,7.08,29600.0,6.5653,6.5653,6.5561,6.5561,29600.0
2012-09-06 11:50:00,7.08,7.1,7.08,7.1,8000.0,6.5561,6.5746,6.5561,6.5746,8000.0
2012-09-06 12:00:00,7.08,7.09,7.08,7.09,2400.0,6.5561,6.5653,6.5561,6.5653,2400.0
2012-09-06 12:10:00,7.09,7.09,7.09,7.09,36000.0,6.5653,6.5653,6.5653,6.5653,36000.0
2012-09-06 12:20:00,7.09,7.09,7.07,7.08,25600.0,6.5653,6.5653,6.5468,6.5561,25600.0
2012-09-06 12:30:00,7.08,7.09,7.08,7.09,16000.0,6.5561,6.5653,6.5561,6.5653,16000.0
2012-09-06 12:40:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-06 12:50:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-06 13:00:00,7.08,7.08,7.08,7.08,4000.0,6.5561,6.5561,6.5561,6.5561,4000.0
2012-09-06 13:10:00,7.07,7.07,7.07,7.07,6400.0,6.5468,6.5468,6.5468,6.5468,6400.0
2012-09-06 13:20:00,7.07,7.07,7.07,7.07,20000.0,6.5468,6.5468,6.5468,6.5468,20000.0
2012-09-06 13:30:00,7.07,7.07,7.07,7.07,10400.0,6.5468,6.5468,6.5468,6.5468,10400.0
2012-09-06 13:40:00,7.07,7.07,7.07,7.07,25600.0,6.5468,6.5468,6.5468,6.5468,25600.0
2012-09-06 13:50:00,7.07,7.07,7.07,7.07,0.0,6.5468,6.5468,6.5468,6.5468,0.0
2012-09-06 14:00:00,7.08,7.08,7.06,7.06,24800.0,6.5561,6.5561,6.5376,6.5376,24800.0
2012-09-06 14:10:00,7.06,7.07,7.06,7.07,7200.0,6.5376,6.5468,6.5376,6.5468,7200.0
2012-09-06 14:20:00,7.06,7.07,7.06,7.06,3200.0,6.5376,6.5468,6.5376,6.5376,3200.0
2012-09-06 14:30:00,7.06,7.06,7.06,7.06,1600.0,6.5376,6.5376,6.5376,6.5376,1600.0
2012-09-06 14:40:00,7.06,7.06,7.06,7.06,11200.0,6.5376,6.5376,6.5376,6.5376,11200.0
2012-09-06 14:50:00,7.07,7.07,7.07,7.07,14400.0,6.5468,6.5468,6.5468,6.5468,14400.0
2012-09-06 15:00:00,7.05,7.05,7.05,7.05,4000.0,6.5283,6.5283,6.5283,6.5283,4000.0
2012-09-06 15:10:00,7.05,7.05,7.04,7.05,24800.0,6.5283,6.5283,6.519,6.5283,24800.0
2012-09-06 15:20:00,7.06,7.06,7.06,7.06,1600.0,6.5376,6.5376,6.5376,6.5376,1600.0
2012-09-06 15:30:00,7.07,7.09,7.07,7.09,18400.0,6.5468,6.5653,6.5468,6.5653,18400.0
2012-09-06 15:40:00,7.08,7.09,7.07,7.08,23200.0,6.5561,6.5653,6.5468,6.5561,23200.0
2012-09-06 15:50:00,7.08,7.1,7.07,7.1,83200.0,6.5561,6.5746,6.5468,6.5746,83200.0
2012-09-07 09:30:00,7.1,7.12,7.09,7.11,59200.0,6.5746,6.5931,6.5653,6.5839,59200.0
2012-09-07 09:40:00,7.11,7.14,7.11,7.13,40000.0,6.5839,6.6116,6.5839,6.6024,40000.0
2012-09-07 09:50:00,7.13,7.13,7.09,7.11,37600.0,6.6024,6.6024,6.5653,6.5839,37600.0
2012-09-07 10:00:00,7.1,7.12,7.1,7.12,5600.0,6.5746,6.5931,6.5746,6.5931,5600.0
2012-09-07 10:10:00,7.12,7.12,7.09,7.1,63200.0,6.5931,6.5931,6.5653,6.5746,63200.0
2012-09-07 10:20:00,7.11,7.11,7.1,7.1,88000.0,6.5839,6.5839,6.5746,6.5746,88000.0
2012-09-07 10:30:00,7.09,7.11,7.08,7.11,16800.0,6.5653,6.5839,6.5561,6.5839,16800.0
2012-09-07 10:40:00,7.1,7.1,7.1,7.1,2400.0,6.5746,6.5746,6.5746,6.5746,2400.0
2012-09-07 10:50:00,7.11,7.12,7.1,7.11,64000.0,6.5839,6.5931,6.5746,6.5839,64000.0
2012-09-07 11:00:00,7.08,7.1,7.08,7.1,12000.0,6.5561,6.5746,6.5561,6.5746,12000.0
2012-09-07 11:10:00,7.09,7.09,7.07,7.07,16000.0,6.5653,6.5653,6.5468,6.5468,16000.0
2012-09-07 11:20:00,7.1,7.1,7.09,7.09,4000.0,6.5746,6.5746,6.5653,6.5653,4000.0
2012-09-07 11:30:00,7.1,7.1,7.1,7.1,2400.0,6.5746,6.5746,6.5746,6.5746,2400.0
2012-09-07 11:40:00,7.08,7.09,7.08,7.08,48000.0,6.5561,6.5653,6.5561,6.5561,48000.0
2012-09-07 11:50:00,7.08,7.09,7.08,7.09,19200.0,6.5561,6.5653,6.5561,6.5653,19200.0
2012-09-07 12:00:00,7.09,7.09,7.09,7.09,13600.0,6.5653,6.5653,6.5653,6.5653,13600.0
2012-09-07 12:10:00,7.09,7.09,7.09,7.09,3200.0,6.5653,6.5653,6.5653,6.5653,3200.0
2012-09-07 12:20:00,7.08,7.08,7.08,7.08,4800.0,6.5561,6.5561,6.5561,6.5561,4800.0
2012-09-07 12:30:00,7.08,7.08,7.08,7.08,8000.0,6.5561,6.5561,6.5561,6.5561,8000.0
2012-09-07 12:40:00,7.08,7.09,7.08,7.09,18400.0,6.5561,6.5653,6.5561,6.5653,18400.0
2012-09-07 12:50:00,7.09,7.09,7.09,7.09,800.0,6.5653,6.5653,6.5653,6.5653,800.0
2012-09-07 13:00:00,7.09,7.1,7.09,7.1,16800.0,6.5653,6.5746,6.5653,6.5746,16800.0
2012-09-07 13:10:00,7.08,7.08,7.08,7.08,17600.0,6.5561,6.5561,6.5561,6.5561,17600.0
2012-09-07 13:20:00,7.09,7.09,7.09,7.09,1600.0,6.5653,6.5653,6.5653,6.5653,1600.0
2012-09-07 13:30:00,7.08,7.08,7.08,7.08,1600.0,6.5561,6.5561,6.5561,6.5561,1600.0
2012-09-07 13:40:00,7.07,7.08,7.07,7.08,4800.0,6.5468,6.5561,6.5468,6.5561,4800.0
2012-09-07 13:50:00,7.08,7.08,7.08,7.08,3200.0,6.5561,6.5561,6.5561,6.5561,3200.0
2012-09-07 14:00:00,7.07,7.08,7.07,7.08,5600.0,6.5468,6.5561,6.5468,6.5561,5600.0
2012-09-07 14:10:00,7.07,7.08,7.07,7.08,4000.0,6.5468,6.5561,6.5468,6.5561,4000.0
2012-09-07 14:20:00,7.09,7.09,7.08,7.08,83200.0,6.5653,6.5653,6.5561,6.5561,83200.0
2012-09-07 14:30:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:40:00,7.08,7.08,7.08,7.08,0.0,6.5561,6.5561,6.5561,6.5561,0.0
2012-09-07 14:50:00,7.09,7.09,7.08,7.08,78400.0,6.5653,6.5653,6.5561,6.5561,78400.0
2012-09-07 15:00:00,7.09,7.09,7.09,7.09,8000.0,6.5653,6.5653,6.5653,6.5653,8000.0
2012-09-07 15:10:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-07 15:20:00,7.08,7.08,7.08,7.08,3200.0,6.5561,6.5561,6.5561,6.5561,3200.0
2012-09-07 15:30:00,7.08,7.09,7.08,7.08,9600.0,6.5561,6.5653,6.5561,6.5561,9600.0
2012-09-07 15:40:00,7.08,7.1,7.08,7.1,29600.0,6.5561,6.5746,6.5561,6.5746,29600.0
2012-09-07 15:50:00,7.1,7.12,7.1,7.12,199200.0,6.5746,6.5931,6.5746,6.5931,199200.0
2012-09-10 09:30:00,7.09,7.1,7.07,7.1,51200.0,6.5653,6.5746,6.5468,6.5746,51200.0
2012-09-10 09:40:00,7.07,7.08,7.07,7.08,4800.0,6.5468,6.5561,6.5468,6.5561,4800.0
2012-09-10 09:50:00,7.08,7.09,7.08,7.09,17600.0,6.5561,6.5653,6.5561,6.5653,17600.0
2012-09-10 10:00:00,7.09,7.09,7.09,7.09,0.0,6.5653,6.5653,6.5653,6.5653,0.0
2012-09-10 10:10:00,7.1,7.1,7.1,7.1,800.0,6.5746,6.5746,6.5746,6.5746,800.0
2012-09-10 10:20:00,7.11,7.13,7.11,7.13,6400.0,6.5839,6.6024,6.5839,6.6024,6400.0
2012-09-10 10:30:00,7.12,7.12,7.11,7.11,28800.0,6.5931,6.5931,6.5839,6.5839,28800.0
2012-09-10 10:40:00,7.12,7.12,7.11,7.12,72000.0,6.5931,6.5931,6.5839,6.5931,72000.0
2012-09-10 10:50:00,7.12,7.12,7.12,7.12,55200.0,6.5931,6.5931,6.5931,6.5931,55200.0
2012-09-10 11:00:00,7.12,7.12,7.12,7.12,3200.0,6.5931,6.5931,6.5931,6.5931,3200.0
2012-09-10 11:10:00,7.14,7.15,7.14,7.15,16000.0,6.6116,6.6209,6.6116,6.6209,16000.0
2012-09-10 11:20:00,7.15,7.15,7.14,7.14,4800.0,6.6209,6.6209,6.6116,6.6116,4800.0
2012-09-10 11:30:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-10 11:40:00,7.13,7.13,7.13,7.13,800.0,6.6024,6.6024,6.6024,6.6024,800.0
2012-09-10 11:50:00,7.13,7.13,7.13,7.13,2400.0,6.6024,6.6024,6.6024,6.6024,2400.0
2012-09-10 12:00:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 12:10:00,7.13,7.13,7.13,7.13,4800.0,6.6024,6.6024,6.6024,6.6024,4800.0
2012-09-10 12:20:00,7.13,7.13,7.12,7.12,34400.0,6.6024,6.6024,6.5931,6.5931,34400.0
2012-09-10 12:30:00,7.12,7.12,7.12,7.12,800.0,6.5931,6.5931,6.5931,6.5931,800.0
2012-09-10 12:40:00,7.12,7.12,7.12,7.12,2400.0,6.5931,6.5931,6.5931,6.5931,2400.0
2012-09-10 12:50:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 13:00:00,7.13,7.13,7.13,7.13,4000.0,6.6024,6.6024,6.6024,6.6024,4000.0
2012-09-10 13:10:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:20:00,7.13,7.13,7.13,7.13,0.0,6.6024,6.6024,6.6024,6.6024,0.0
2012-09-10 13:30:00,7.14,7.14,7.14,7.14,1600.0,6.6116,6.6116,6.6116,6.6116,1600.0
2012-09-10 13:40:00,7.12,7.12,7.11,7.11,13600.0,6.5931,6.5931,6.5839,6.5839,13600.0
2012-09-10 13:50:00,7.11,7.11,7.11,7.11,800.0,6.5839,6.5839,6.5839,6.5839,800.0
2012-09-10 14:00:00,7.11,7.12,7.11,7.12,20800.0,6.5839,6.5931,6.5839,6.5931,20800.0
2012-09-10 14:10:00,7.12,7.12,7.12,7.12,0.0,6.5931,6.5931,6.5931,6.5931,0.0
2012-09-10 14:20:00,7.12,7.12,7.12,7.12,5600.0,6.5931,6.5931,6.5931,6.5931,5600.0
2012-09-10 14:30:00,7.12,7.12,7.12,7.12,1600.0,6.5931,6.5931,6.5931,6.5931,1600.0
2012-09-10 14:40:00,7.1,7.11,7.1,7.11,20800.0,6.5746,6.5839,6.5746,6.5839,20800.0
2012-09-10 14:50:00,7.1,7.11,7.1,7.11,5600.0,6.5746,6.5839,6.5746,6.5839,5600.0
2012-09-10 15:00:00,7.1,7.1,7.1,7.1,12800.0,6.5746,6.5746,6.5746,6.5746,12800.0
2012-09-10 15:10:00,7.09,7.09,7.09,7.09,9600.0,6.5653,6.5653,6.5653,6.5653,9600.0
2012-09-10 15:20:00,7.08,7.09,7.08,7.09,4000.0,6.5561,6.5653,6.5561,6.5653,4000.0
2012-09-10 15:30:00,7.09,7.09,7.07,7.07,4800.0,6.5653,6.5653,6.5468,6.5468,4800.0
2012-09-10 15:40:00,7.07,7.07,7.05,7.05,14400.0,6.5468,6.5468,6.5283,6.5283,14400.0
2012-09-10 15:50:00,7.05,7.05,7.04,7.04,120800.0,6.5283,6.5283,6.519,6.519,120800.0
2012-09-11 09:30:00,7.06,7.1,7.06,7.1,104800.0,6.5376,6.5746,6.5376,6.5746,104800.0
2012-09-11 09:40:00,7.1,7.13,7.09,7.13,170400.0,6.5746,6.6024,6.5653,6.6024,170400.0
2012-09-11 09:50:00,7.13,7.15,7.13,7.15,28800.0,6.6024,6.6209,6.6024,6.6209,28800.0
2012-09-11 10:00:00,7.15,7.16,7.14,7.15,47200.0,6.6209,6.6302,6.6116,6.6209,47200.0
2012-09-11 10:10:00,7.15,7.16,7.15,7.15,14400.0,6.6209,6.6302,6.6209,6.6209,14400.0
2012-09-11 10:20:00,7.15,7.15,7.14,7.14,26400.0,6.6209,6.6209,6.6116,6.6116,26400.0
2012-09-11 10:30:00,7.14,7.14,7.14,7.14,16000.0,6.6116,6.6116,6.6116,6.6116,16000.0
2012-09-11 10:40:00,7.15,7.16,7.15,7.15,14400.0,6.6209,6.6302,6.6209,6.6209,14400.0
2012-09-11 10:50:00,7.17,7.17,7.17,7.17,11200.0,6.6394,6.6394,6.6394,6.6394,11200.0
2012-09-11 11:00:00,7.18,7.18,7.18,7.18,9600.0,6.6487,6.6487,6.6487,6.6487,9600.0
2012-09-11 11:10:00,7.18,7.18,7.18,7.18,8800.0,6.6487,6.6487,6.6487,6.6487,8800.0
2012-09-11 11:20:00,7.19,7.19,7.19,7.19,25600.0,6.6579,6.6579,6.6579,6.6579,25600.0
2012-09-11 11:30:00,7.19,7.19,7.19,7.19,40000.0,6.6579,6.6579,6.6579,6.6579,40000.0
2012-09-11 11:40:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-11 11:50:00,7.17,7.17,7.16,7.16,15200.0,6.6394,6.6394,6.6302,6.6302,15200.0
2012-09-11 12:00:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-11 12:10:00,7.15,7.15,7.15,7.15,3200.0,6.6209,6.6209,6.6209,6.6209,3200.0
2012-09-11 12:20:00,7.17,7.17,7.17,7.17,4800.0,6.6394,6.6394,6.6394,6.6394,4800.0
2012-09-11 12:30:00,7.17,7.17,7.17,7.17,0.0,6.6394,6.6394,6.6394,6.6394,0.0
2012-09-11 12:40:00,7.17,7.17,7.17,7.17,7200.0,6.6394,6.6394,6.6394,6.6394,7200.0
2012-09-11 12:50:00,7.17,7.17,7.16,7.17,19200.0,6.6394,6.6394,6.6302,6.6394,19200.0
2012-09-11 13:00:00,7.17,7.18,7.17,7.18,23200.0,6.6394,6.6487,6.6394,6.6487,23200.0
2012-09-11 13:10:00,7.16,7.18,7.16,7.18,4800.0,6.6302,6.6487,6.6302,6.6487,4800.0
2012-09-11 13:20:00,7.18,7.18,7.18,7.18,800.0,6.6487,6.6487,6.6487,6.6487,800.0
2012-09-11 13:30:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 13:40:00,7.19,7.19,7.19,7.19,2400.0,6.6579,6.6579,6.6579,6.6579,2400.0
2012-09-11 13:50:00,7.19,7.19,7.18,7.18,5600.0,6.6579,6.6579,6.6487,6.6487,5600.0
2012-09-11 14:00:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:10:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:20:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:30:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:40:00,7.16,7.16,7.16,7.16,4000.0,6.6302,6.6302,6.6302,6.6302,4000.0
2012-09-11 14:50:00,7.15,7.16,7.15,7.16,12800.0,6.6209,6.6302,6.6209,6.6302,12800.0
2012-09-11 15:00:00,7.16,7.16,7.16,7.16,800.0,6.6302,6.6302,6.6302,6.6302,800.0
2012-09-11 15:10:00,7.15,7.15,7.15,7.15,2400.0,6.6209,6.6209,6.6209,6.6209,2400.0
2012-09-11 15:20:00,7.14,7.15,7.14,7.14,10400.0,6.6116,6.6209,6.6116,6.6116,10400.0
2012-09-11 15:30:00,7.14,7.14,7.14,7.14,0.0,6.6116,6.6116,6.6116,6.6116,0.0
2012-09-11 15:40:00,7.15,7.15,7.14,7.15,3200.0,6.6209,6.6209,6.6116,6.6209,3200.0
2012-09-11 15:50:00,7.15,7.16,7.14,7.14,44800.0,6.6209,6.6302,6.6116,6.6116,44800.0
2012-09-12 09:30:00,7.2,7.23,7.2,7.23,169600.0,6.6672,6.695,6.6672,6.695,169600.0
2012-09-12 09:40:00,7.22,7.23,7.21,7.21,45600.0,6.6857,6.695,6.6765,6.6765,45600.0
2012-09-12 09:50:00,7.21,7.21,7.19,7.19,40000.0,6.6765,6.6765,6.6579,6.6579,40000.0
2012-09-12 10:00:00,7.2,7.2,7.18,7.2,65600.0,6.6672,6.6672,6.6487,6.6672,65600.0
2012-09-12 10:10:00,7.2,7.21,7.2,7.21,68800.0,6.6672,6.6765,6.6672,6.6765,68800.0
2012-09-12 10:20:00,7.21,7.21,7.19,7.19,92800.0,6.6765,6.6765,6.6579,6.6579,92800.0
2012-09-12 10:30:00,7.18,7.18,7.17,7.17,42400.0,6.6487,6.6487,6.6394,6.6394,42400.0
2012-09-12 10:40:00,7.17,7.17,7.14,7.14,88800.0,6.6394,6.6394,6.6116,6.6116,88800.0
2012-09-12 10:50:00,7.17,7.18,7.17,7.18,20000.0,6.6394,6.6487,6.6394,6.6487,20000.0
2012-09-12 11:00:00,7.18,7.19,7.18,7.19,4800.0,6.6487,6.6579,6.6487,6.6579,4800.0
2012-09-12 11:10:00,7.19,7.2,7.19,7.2,3200.0,6.6579,6.6672,6.6579,6.6672,3200.0
2012-09-12 11:20:00,7.21,7.22,7.21,7.21,15200.0,6.6765,6.6857,6.6765,6.6765,15200.0
2012-09-12 11:30:00,7.22,7.22,7.22,7.22,6400.0,6.6857,6.6857,6.6857,6.6857,6400.0
2012-09-12 11:40:00,7.21,7.21,7.2,7.2,5600.0,6.6765,6.6765,6.6672,6.6672,5600.0
2012-09-12 11:50:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-12 12:00:00,7.19,7.19,7.18,7.18,20000.0,6.6579,6.6579,6.6487,6.6487,20000.0
2012-09-12 12:10:00,7.18,7.18,7.18,7.18,11200.0,6.6487,6.6487,6.6487,6.6487,11200.0
2012-09-12 12:20:00,7.19,7.19,7.19,7.19,1600.0,6.6579,6.6579,6.6579,6.6579,1600.0
2012-09-12 12:30:00,7.19,7.19,7.19,7.19,1600.0,6.6579,6.6579,6.6579,6.6579,1600.0
2012-09-12 12:40:00,7.18,7.18,7.18,7.18,16000.0,6.6487,6.6487,6.6487,6.6487,16000.0
2012-09-12 12:50:00,7.18,7.19,7.18,7.19,12800.0,6.6487,6.6579,6.6487,6.6579,12800.0
2012-09-12 13:00:00,7.19,7.21,7.19,7.21,26400.0,6.6579,6.6765,6.6579,6.6765,26400.0
2012-09-12 13:10:00,7.21,7.21,7.2,7.2,11200.0,6.6765,6.6765,6.6672,6.6672,11200.0
2012-09-12 13:20:00,7.2,7.2,7.2,7.2,44000.0,6.6672,6.6672,6.6672,6.6672,44000.0
2012-09-12 13:30:00,7.2,7.2,7.2,7.2,0.0,6.6672,6.6672,6.6672,6.6672,0.0
2012-09-12 13:40:00,7.19,7.2,7.19,7.2,9600.0,6.6579,6.6672,6.6579,6.6672,9600.0
2012-09-12 13:50:00,7.19,7.19,7.19,7.19,2400.0,6.6579,6.6579,6.6579,6.6579,2400.0
2012-09-12 14:00:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:10:00,7.19,7.19,7.19,7.19,0.0,6.6579,6.6579,6.6579,6.6579,0.0
2012-09-12 14:20:00,7.19,7.19,7.18,7.18,9600.0,6.6579,6.6579,6.6487,6.6487,9600.0
2012-09-12 14:30:00,7.18,7.18,7.17,7.17,3200.0,6.6487,6.6487,6.6394,6.6394,3200.0
2012-09-12 14:40:00,7.16,7.18,7.16,7.18,6400.0,6.6302,6.6487,6.6302,6.6487,6400.0
2012-09-12 14:50:00,7.17,7.17,7.17,7.17,800.0,6.6394,6.6394,6.6394,6.6394,800.0
2012-09-12 15:00:00,7.16,7.16,7.15,7.16,4000.0,6.6302,6.6302,6.6209,6.6302,4000.0
2012-09-12 15:10:00,7.14,7.14,7.14,7.14,800.0,6.6116,6.6116,6.6116,6.6116,800.0
2012-09-12 15:20:00,7.15,7.17,7.15,7.17,5600.0,6.6209,6.6394,6.6209,6.6394,5600.0
2012-09-12 15:30:00,7.17,7.17,7.17,7.17,18400.0,6.6394,6.6394,6.6394,6.6394,18400.0
2012-09-12 15:40:00,7.18,7.18,7.15,7.16,43200.0,6.6487,6.6487,6.6209,6.6302,43200.0
2012-09-12 15:50:00,7.16,7.18,7.16,7.17,37600.0,6.6302,6.6487,6.6302,6.6394,37600.0
2012-09-13 09:30:00,7.16,7.18,7.16,7.18,16000.0,6.6302,6.6487,6.6302,6.6487,16000.0
2012-09-13 09:40:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-13 09:50:00,7.18,7.18,7.18,7.18,6400.0,6.6487,6.6487,6.6487,6.6487,6400.0
2012-09-13 10:00:00,7.18,7.2,7.18,7.2,2400.0,6.6487,6.6672,6.6487,6.6672,2400.0
2012-09-13 10:10:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-13 10:20:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-13 10:30:00,7.2,7.2,7.2,7.2,2400.0,6.6672,6.6672,6.6672,6.6672,2400.0
2012-09-13 10:40:00,7.2,7.2,7.2,7.2,4000.0,6.6672,6.6672,6.6672,6.6672,4000.0
2012-09-13 10:50:00,7.2,7.2,7.2,7.2,12000.0,6.6672,6.6672,6.6672,6.6672,12000.0
2012-09-13 11:00:00,7.22,7.22,7.22,7.22,6400.0,6.6857,6.6857,6.6857,6.6857,6400.0
2012-09-13 11:10:00,7.23,7.23,7.23,7.23,5600.0,6.695,6.695,6.695,6.695,5600.0
2012-09-13 11:20:00,7.22,7.22,7.22,7.22,2400.0,6.6857,6.6857,6.6857,6.6857,2400.0
2012-09-13 11:30:00,7.23,7.23,7.22,7.22,4800.0,6.695,6.695,6.6857,6.6857,4800.0
2012-09-13 11:40:00,7.23,7.23,7.23,7.23,32800.0,6.695,6.695,6.695,6.695,32800.0
2012-09-13 11:50:00,7.21,7.21,7.21,7.21,8800.0,6.6765,6.6765,6.6765,6.6765,8800.0
2012-09-13 12:00:00,7.2,7.2,7.2,7.2,800.0,6.6672,6.6672,6.6672,6.6672,800.0
2012-09-13 12:10:00,7.2,7.2,7.19,7.19,2400.0,6.6672,6.6672,6.6579,6.6579,2400.0
2012-09-13 12:20:00,7.21,7.23,7.21,7.23,29600.0,6.6765,6.695,6.6765,6.695,29600.0
2012-09-13 12:30:00,7.24,7.36,7.18,7.27,346400.0,6.7042,6.8154,6.6487,6.732,346400.0
2012-09-13 12:40:00,7.27,7.35,7.27,7.31,69600.0,6.732,6.8061,6.732,6.7691,69600.0
2012-09-13 12:50:00,7.3,7.33,7.29,7.32,30400.0,6.7598,6.7876,6.7505,6.7783,30400.0
2012-09-13 13:00:00,7.34,7.36,7.34,7.34,83200.0,6.7968,6.8154,6.7968,6.7968,83200.0
2012-09-13 13:10:00,7.34,7.35,7.31,7.35,28800.0,6.7968,6.8061,6.7691,6.8061,28800.0
2012-09-13 13:20:00,7.34,7.39,7.34,7.39,68000.0,6.7968,6.8431,6.7968,6.8431,68000.0
2012-09-13 13:30:00,7.41,7.43,7.41,7.43,85600.0,6.8617,6.8802,6.8617,6.8802,85600.0
2012-09-13 13:40:00,7.42,7.43,7.41,7.43,57600.0,6.8709,6.8802,6.8617,6.8802,57600.0
2012-09-13 13:50:00,7.43,7.43,7.41,7.41,12800.0,6.8802,6.8802,6.8617,6.8617,12800.0
2012-09-13 14:00:00,7.41,7.45,7.41,7.45,20800.0,6.8617,6.8987,6.8617,6.8987,20800.0
2012-09-13 14:10:00,7.47,7.48,7.47,7.48,50400.0,6.9172,6.9265,6.9172,6.9265,50400.0
2012-09-13 14:20:00,7.48,7.56,7.48,7.56,120000.0,6.9265,7.0006,6.9265,7.0006,120000.0
2012-09-13 14:30:00,7.54,7.54,7.5,7.53,41600.0,6.982,6.982,6.945,6.9728,41600.0
2012-09-13 14:40:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-13 14:50:00,7.5,7.5,7.47,7.48,5600.0,6.945,6.945,6.9172,6.9265,5600.0
2012-09-13 15:00:00,7.48,7.49,7.48,7.49,4000.0,6.9265,6.9357,6.9265,6.9357,4000.0
2012-09-13 15:10:00,7.52,7.52,7.48,7.48,71200.0,6.9635,6.9635,6.9265,6.9265,71200.0
2012-09-13 15:20:00,7.47,7.5,7.47,7.5,28000.0,6.9172,6.945,6.9172,6.945,28000.0
2012-09-13 15:30:00,7.5,7.52,7.5,7.52,24000.0,6.945,6.9635,6.945,6.9635,24000.0
2012-09-13 15:40:00,7.52,7.53,7.5,7.51,81600.0,6.9635,6.9728,6.945,6.9543,81600.0
2012-09-13 15:50:00,7.5,7.5,7.47,7.5,240000.0,6.945,6.945,6.9172,6.945,240000.0
2012-09-14 09:30:00,7.55,7.6,7.55,7.6,170400.0,6.9913,7.0376,6.9913,7.0376,170400.0
2012-09-14 09:40:00,7.61,7.62,7.59,7.61,82400.0,7.0469,7.0561,7.0283,7.0469,82400.0
2012-09-14 09:50:00,7.61,7.63,7.61,7.61,411200.0,7.0469,7.0654,7.0469,7.0469,411200.0
2012-09-14 10:00:00,7.61,7.63,7.6,7.63,46400.0,7.0469,7.0654,7.0376,7.0654,46400.0
2012-09-14 10:10:00,7.63,7.67,7.63,7.67,71200.0,7.0654,7.1024,7.0654,7.1024,71200.0
2012-09-14 10:20:00,7.68,7.69,7.65,7.65,33600.0,7.1117,7.1209,7.0839,7.0839,33600.0
2012-09-14 10:30:00,7.65,7.66,7.65,7.65,25600.0,7.0839,7.0932,7.0839,7.0839,25600.0
2012-09-14 10:40:00,7.65,7.65,7.61,7.62,78400.0,7.0839,7.0839,7.0469,7.0561,78400.0
2012-09-14 10:50:00,7.62,7.62,7.61,7.61,54400.0,7.0561,7.0561,7.0469,7.0469,54400.0
2012-09-14 11:00:00,7.61,7.62,7.6,7.6,89600.0,7.0469,7.0561,7.0376,7.0376,89600.0
2012-09-14 11:10:00,7.6,7.6,7.58,7.58,7200.0,7.0376,7.0376,7.0191,7.0191,7200.0
2012-09-14 11:20:00,7.61,7.62,7.6,7.6,24000.0,7.0469,7.0561,7.0376,7.0376,24000.0
2012-09-14 11:30:00,7.61,7.62,7.6,7.6,29600.0,7.0469,7.0561,7.0376,7.0376,29600.0
2012-09-14 11:40:00,7.6,7.6,7.59,7.59,40000.0,7.0376,7.0376,7.0283,7.0283,40000.0
2012-09-14 11:50:00,7.59,7.59,7.56,7.56,18400.0,7.0283,7.0283,7.0006,7.0006,18400.0
2012-09-14 12:00:00,7.58,7.6,7.58,7.6,1600.0,7.0191,7.0376,7.0191,7.0376,1600.0
2012-09-14 12:10:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-14 12:20:00,7.62,7.63,7.61,7.61,16000.0,7.0561,7.0654,7.0469,7.0469,16000.0
2012-09-14 12:30:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-14 12:40:00,7.61,7.61,7.61,7.61,8000.0,7.0469,7.0469,7.0469,7.0469,8000.0
2012-09-14 12:50:00,7.6,7.61,7.59,7.59,144000.0,7.0376,7.0469,7.0283,7.0283,144000.0
2012-09-14 13:00:00,7.59,7.59,7.58,7.59,4000.0,7.0283,7.0283,7.0191,7.0283,4000.0
2012-09-14 13:10:00,7.59,7.59,7.57,7.58,4000.0,7.0283,7.0283,7.0098,7.0191,4000.0
2012-09-14 13:20:00,7.56,7.57,7.54,7.54,61600.0,7.0006,7.0098,6.982,6.982,61600.0
2012-09-14 13:30:00,7.54,7.55,7.54,7.55,13600.0,6.982,6.9913,6.982,6.9913,13600.0
2012-09-14 13:40:00,7.55,7.55,7.55,7.55,12800.0,6.9913,6.9913,6.9913,6.9913,12800.0
2012-09-14 13:50:00,7.55,7.58,7.55,7.57,11200.0,6.9913,7.0191,6.9913,7.0098,11200.0
2012-09-14 14:00:00,7.58,7.58,7.57,7.57,8800.0,7.0191,7.0191,7.0098,7.0098,8800.0
2012-09-14 14:10:00,7.57,7.57,7.55,7.55,49600.0,7.0098,7.0098,6.9913,6.9913,49600.0
2012-09-14 14:20:00,7.56,7.56,7.56,7.56,1600.0,7.0006,7.0006,7.0006,7.0006,1600.0
2012-09-14 14:30:00,7.57,7.58,7.57,7.58,5600.0,7.0098,7.0191,7.0098,7.0191,5600.0
2012-09-14 14:40:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-14 14:50:00,7.57,7.59,7.56,7.59,39200.0,7.0098,7.0283,7.0006,7.0283,39200.0
2012-09-14 15:00:00,7.58,7.58,7.57,7.57,20000.0,7.0191,7.0191,7.0098,7.0098,20000.0
2012-09-14 15:10:00,7.57,7.57,7.55,7.55,32000.0,7.0098,7.0098,6.9913,6.9913,32000.0
2012-09-14 15:20:00,7.55,7.56,7.52,7.54,27200.0,6.9913,7.0006,6.9635,6.982,27200.0
2012-09-14 15:30:00,7.54,7.57,7.53,7.55,55200.0,6.982,7.0098,6.9728,6.9913,55200.0
2012-09-14 15:40:00,7.56,7.56,7.53,7.54,20800.0,7.0006,7.0006,6.9728,6.982,20800.0
2012-09-14 15:50:00,7.55,7.6,7.54,7.6,121600.0,6.9913,7.0376,6.982,7.0376,121600.0
2012-09-17 09:30:00,7.54,7.58,7.54,7.58,36000.0,6.982,7.0191,6.982,7.0191,36000.0
2012-09-17 09:40:00,7.57,7.57,7.56,7.56,12000.0,7.0098,7.0098,7.0006,7.0006,12000.0
2012-09-17 09:50:00,7.56,7.57,7.56,7.57,9600.0,7.0006,7.0098,7.0006,7.0098,9600.0
2012-09-17 10:00:00,7.57,7.57,7.56,7.56,15200.0,7.0098,7.0098,7.0006,7.0006,15200.0
2012-09-17 10:10:00,7.57,7.57,7.57,7.57,4800.0,7.0098,7.0098,7.0098,7.0098,4800.0
2012-09-17 10:20:00,7.57,7.57,7.57,7.57,1600.0,7.0098,7.0098,7.0098,7.0098,1600.0
2012-09-17 10:30:00,7.59,7.59,7.56,7.56,6400.0,7.0283,7.0283,7.0006,7.0006,6400.0
2012-09-17 10:40:00,7.56,7.57,7.56,7.57,11200.0,7.0006,7.0098,7.0006,7.0098,11200.0
2012-09-17 10:50:00,7.56,7.57,7.56,7.56,4000.0,7.0006,7.0098,7.0006,7.0006,4000.0
2012-09-17 11:00:00,7.57,7.58,7.56,7.56,11200.0,7.0098,7.0191,7.0006,7.0006,11200.0
2012-09-17 11:10:00,7.56,7.56,7.56,7.56,4000.0,7.0006,7.0006,7.0006,7.0006,4000.0
2012-09-17 11:20:00,7.56,7.56,7.56,7.56,3200.0,7.0006,7.0006,7.0006,7.0006,3200.0
2012-09-17 11:30:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-17 11:40:00,7.54,7.55,7.54,7.55,8000.0,6.982,6.9913,6.982,6.9913,8000.0
2012-09-17 11:50:00,7.55,7.55,7.54,7.54,9600.0,6.9913,6.9913,6.982,6.982,9600.0
2012-09-17 12:00:00,7.54,7.56,7.54,7.56,15200.0,6.982,7.0006,6.982,7.0006,15200.0
2012-09-17 12:10:00,7.55,7.55,7.54,7.55,4800.0,6.9913,6.9913,6.982,6.9913,4800.0
2012-09-17 12:20:00,7.55,7.55,7.55,7.55,2400.0,6.9913,6.9913,6.9913,6.9913,2400.0
2012-09-17 12:30:00,7.55,7.55,7.55,7.55,3200.0,6.9913,6.9913,6.9913,6.9913,3200.0
2012-09-17 12:40:00,7.55,7.55,7.54,7.54,6400.0,6.9913,6.9913,6.982,6.982,6400.0
2012-09-17 12:50:00,7.54,7.54,7.53,7.53,2400.0,6.982,6.982,6.9728,6.9728,2400.0
2012-09-17 13:00:00,7.54,7.54,7.54,7.54,6400.0,6.982,6.982,6.982,6.982,6400.0
2012-09-17 13:10:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-17 13:20:00,7.54,7.54,7.54,7.54,17600.0,6.982,6.982,6.982,6.982,17600.0
2012-09-17 13:30:00,7.53,7.53,7.53,7.53,2400.0,6.9728,6.9728,6.9728,6.9728,2400.0
2012-09-17 13:40:00,7.54,7.54,7.53,7.53,2400.0,6.982,6.982,6.9728,6.9728,2400.0
2012-09-17 13:50:00,7.53,7.53,7.52,7.53,12000.0,6.9728,6.9728,6.9635,6.9728,12000.0
2012-09-17 14:00:00,7.52,7.53,7.5,7.5,61600.0,6.9635,6.9728,6.945,6.945,61600.0
2012-09-17 14:10:00,7.51,7.52,7.5,7.52,9600.0,6.9543,6.9635,6.945,6.9635,9600.0
2012-09-17 14:20:00,7.54,7.54,7.52,7.52,4000.0,6.982,6.982,6.9635,6.9635,4000.0
2012-09-17 14:30:00,7.51,7.51,7.51,7.51,2400.0,6.9543,6.9543,6.9543,6.9543,2400.0
2012-09-17 14:40:00,7.52,7.52,7.51,7.52,8800.0,6.9635,6.9635,6.9543,6.9635,8800.0
2012-09-17 14:50:00,7.52,7.52,7.52,7.52,1600.0,6.9635,6.9635,6.9635,6.9635,1600.0
2012-09-17 15:00:00,7.51,7.52,7.5,7.52,4000.0,6.9543,6.9635,6.945,6.9635,4000.0
2012-09-17 15:10:00,7.52,7.52,7.51,7.51,4000.0,6.9635,6.9635,6.9543,6.9543,4000.0
2012-09-17 15:20:00,7.5,7.5,7.49,7.5,32800.0,6.945,6.945,6.9357,6.945,32800.0
2012-09-17 15:30:00,7.49,7.5,7.49,7.5,23200.0,6.9357,6.945,6.9357,6.945,23200.0
2012-09-17 15:40:00,7.51,7.53,7.51,7.52,128800.0,6.9543,6.9728,6.9543,6.9635,128800.0
2012-09-17 15:50:00,7.52,7.54,7.52,7.53,89600.0,6.9635,6.982,6.9635,6.9728,89600.0
2012-09-18 09:30:00,7.48,7.49,7.48,7.48,85600.0,6.9265,6.9357,6.9265,6.9265,85600.0
2012-09-18 09:40:00,7.5,7.51,7.49,7.5,91200.0,6.945,6.9543,6.9357,6.945,91200.0
2012-09-18 09:50:00,7.51,7.52,7.51,7.51,10400.0,6.9543,6.9635,6.9543,6.9543,10400.0
2012-09-18 10:00:00,7.53,7.54,7.52,7.52,18400.0,6.9728,6.982,6.9635,6.9635,18400.0
2012-09-18 10:10:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:20:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 10:30:00,7.54,7.54,7.54,7.54,800.0,6.982,6.982,6.982,6.982,800.0
2012-09-18 10:40:00,7.53,7.54,7.52,7.54,5600.0,6.9728,6.982,6.9635,6.982,5600.0
2012-09-18 10:50:00,7.54,7.54,7.53,7.54,16800.0,6.982,6.982,6.9728,6.982,16800.0
2012-09-18 11:00:00,7.56,7.57,7.56,7.56,26400.0,7.0006,7.0098,7.0006,7.0006,26400.0
2012-09-18 11:10:00,7.57,7.58,7.56,7.57,16800.0,7.0098,7.0191,7.0006,7.0098,16800.0
2012-09-18 11:20:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-18 11:30:00,7.55,7.55,7.53,7.53,10400.0,6.9913,6.9913,6.9728,6.9728,10400.0
2012-09-18 11:40:00,7.54,7.54,7.54,7.54,5600.0,6.982,6.982,6.982,6.982,5600.0
2012-09-18 11:50:00,7.54,7.54,7.53,7.53,21600.0,6.982,6.982,6.9728,6.9728,21600.0
2012-09-18 12:00:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 12:10:00,7.53,7.53,7.53,7.53,2400.0,6.9728,6.9728,6.9728,6.9728,2400.0
2012-09-18 12:20:00,7.52,7.52,7.52,7.52,16000.0,6.9635,6.9635,6.9635,6.9635,16000.0
2012-09-18 12:30:00,7.51,7.52,7.51,7.52,28000.0,6.9543,6.9635,6.9543,6.9635,28000.0
2012-09-18 12:40:00,7.52,7.52,7.52,7.52,1600.0,6.9635,6.9635,6.9635,6.9635,1600.0
2012-09-18 12:50:00,7.54,7.54,7.54,7.54,8000.0,6.982,6.982,6.982,6.982,8000.0
2012-09-18 13:00:00,7.53,7.54,7.51,7.51,27200.0,6.9728,6.982,6.9543,6.9543,27200.0
2012-09-18 13:10:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-18 13:20:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-18 13:30:00,7.52,7.52,7.52,7.52,7200.0,6.9635,6.9635,6.9635,6.9635,7200.0
2012-09-18 13:40:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 13:50:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:00:00,7.51,7.52,7.51,7.52,4800.0,6.9543,6.9635,6.9543,6.9635,4800.0
2012-09-18 14:10:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-18 14:20:00,7.52,7.52,7.52,7.52,0.0,6.9635,6.9635,6.9635,6.9635,0.0
2012-09-18 14:30:00,7.51,7.51,7.51,7.51,800.0,6.9543,6.9543,6.9543,6.9543,800.0
2012-09-18 14:40:00,7.52,7.52,7.51,7.51,1600.0,6.9635,6.9635,6.9543,6.9543,1600.0
2012-09-18 14:50:00,7.51,7.51,7.51,7.51,8000.0,6.9543,6.9543,6.9543,6.9543,8000.0
2012-09-18 15:00:00,7.53,7.53,7.53,7.53,1600.0,6.9728,6.9728,6.9728,6.9728,1600.0
2012-09-18 15:10:00,7.53,7.53,7.52,7.52,11200.0,6.9728,6.9728,6.9635,6.9635,11200.0
2012-09-18 15:20:00,7.53,7.53,7.53,7.53,3200.0,6.9728,6.9728,6.9728,6.9728,3200.0
2012-09-18 15:30:00,7.55,7.55,7.55,7.55,3200.0,6.9913,6.9913,6.9913,6.9913,3200.0
2012-09-18 15:40:00,7.53,7.53,7.53,7.53,4000.0,6.9728,6.9728,6.9728,6.9728,4000.0
2012-09-18 15:50:00,7.54,7.55,7.54,7.55,28000.0,6.982,6.9913,6.982,6.9913,28000.0
2012-09-19 09:30:00,7.59,7.59,7.54,7.55,20000.0,7.0283,7.0283,6.982,6.9913,20000.0
2012-09-19 09:40:00,7.56,7.57,7.55,7.57,27200.0,7.0006,7.0098,6.9913,7.0098,27200.0
2012-09-19 09:50:00,7.56,7.56,7.56,7.56,1600.0,7.0006,7.0006,7.0006,7.0006,1600.0
2012-09-19 10:00:00,7.58,7.63,7.58,7.61,47200.0,7.0191,7.0654,7.0191,7.0469,47200.0
2012-09-19 10:10:00,7.62,7.63,7.61,7.61,61600.0,7.0561,7.0654,7.0469,7.0469,61600.0
2012-09-19 10:20:00,7.62,7.62,7.6,7.6,64000.0,7.0561,7.0561,7.0376,7.0376,64000.0
2012-09-19 10:30:00,7.6,7.6,7.56,7.59,41600.0,7.0376,7.0376,7.0006,7.0283,41600.0
2012-09-19 10:40:00,7.58,7.59,7.57,7.57,7200.0,7.0191,7.0283,7.0098,7.0098,7200.0
2012-09-19 10:50:00,7.58,7.58,7.58,7.58,800.0,7.0191,7.0191,7.0191,7.0191,800.0
2012-09-19 11:00:00,7.58,7.58,7.58,7.58,800.0,7.0191,7.0191,7.0191,7.0191,800.0
2012-09-19 11:10:00,7.58,7.58,7.58,7.58,0.0,7.0191,7.0191,7.0191,7.0191,0.0
2012-09-19 11:20:00,7.62,7.63,7.62,7.62,99200.0,7.0561,7.0654,7.0561,7.0561,99200.0
2012-09-19 11:30:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 11:40:00,7.62,7.64,7.62,7.62,14400.0,7.0561,7.0746,7.0561,7.0561,14400.0
2012-09-19 11:50:00,7.62,7.62,7.62,7.62,0.0,7.0561,7.0561,7.0561,7.0561,0.0
2012-09-19 12:00:00,7.62,7.62,7.62,7.62,8000.0,7.0561,7.0561,7.0561,7.0561,8000.0
2012-09-19 12:10:00,7.62,7.62,7.62,7.62,4000.0,7.0561,7.0561,7.0561,7.0561,4000.0
2012-09-19 12:20:00,7.63,7.65,7.63,7.65,1600.0,7.0654,7.0839,7.0654,7.0839,1600.0
2012-09-19 12:30:00,7.65,7.65,7.64,7.64,18400.0,7.0839,7.0839,7.0746,7.0746,18400.0
2012-09-19 12:40:00,7.64,7.64,7.64,7.64,12000.0,7.0746,7.0746,7.0746,7.0746,12000.0
2012-09-19 12:50:00,7.63,7.63,7.63,7.63,5600.0,7.0654,7.0654,7.0654,7.0654,5600.0
2012-09-19 13:00:00,7.64,7.64,7.63,7.63,20800.0,7.0746,7.0746,7.0654,7.0654,20800.0
2012-09-19 13:10:00,7.63,7.63,7.63,7.63,800.0,7.0654,7.0654,7.0654,7.0654,800.0
2012-09-19 13:20:00,7.62,7.62,7.61,7.61,12000.0,7.0561,7.0561,7.0469,7.0469,12000.0
2012-09-19 13:30:00,7.63,7.63,7.61,7.61,18400.0,7.0654,7.0654,7.0469,7.0469,18400.0
2012-09-19 13:40:00,7.61,7.61,7.61,7.61,2400.0,7.0469,7.0469,7.0469,7.0469,2400.0
2012-09-19 13:50:00,7.61,7.61,7.61,7.61,800.0,7.0469,7.0469,7.0469,7.0469,800.0
2012-09-19 14:00:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:10:00,7.61,7.61,7.61,7.61,0.0,7.0469,7.0469,7.0469,7.0469,0.0
2012-09-19 14:20:00,7.62,7.62,7.62,7.62,800.0,7.0561,7.0561,7.0561,7.0561,800.0
2012-09-19 14:30:00,7.62,7.62,7.62,7.62,4000.0,7.0561,7.0561,7.0561,7.0561,4000.0
2012-09-19 14:40:00,7.63,7.63,7.63,7.63,6400.0,7.0654,7.0654,7.0654,7.0654,6400.0
2012-09-19 14:50:00,7.63,7.63,7.63,7.63,8800.0,7.0654,7.0654,7.0654,7.0654,8800.0
2012-09-19 15:00:00,7.62,7.62,7.62,7.62,8000.0,7.0561,7.0561,7.0561,7.0561,8000.0
2012-09-19 15:10:00,7.64,7.64,7.63,7.63,32800.0,7.0746,7.0746,7.0654,7.0654,32800.0
2012-09-19 15:20:00,7.61,7.61,7.61,7.61,4000.0,7.0469,7.0469,7.0469,7.0469,4000.0
2012-09-19 15:30:00,7.6,7.61,7.6,7.61,3200.0,7.0376,7.0469,7.0376,7.0469,3200.0
2012-09-19 15:40:00,7.6,7.62,7.6,7.61,35200.0,7.0376,7.0561,7.0376,7.0469,35200.0
2012-09-19 15:50:00,7.6,7.61,7.57,7.57,48800.0,7.0376,7.0469,7.0098,7.0098,48800.0
2012-09-20 09:30:00,7.48,7.52,7.47,7.52,140000.0,6.9265,6.9635,6.9172,6.9635,140000.0
2012-09-20 09:40:00,7.52,7.52,7.47,7.48,69600.0,6.9635,6.9635,6.9172,6.9265,69600.0
2012-09-20 09:50:00,7.47,7.47,7.45,7.45,62400.0,6.9172,6.9172,6.8987,6.8987,62400.0
2012-09-20 10:00:00,7.48,7.5,7.48,7.49,143200.0,6.9265,6.945,6.9265,6.9357,143200.0
2012-09-20 10:10:00,7.51,7.51,7.5,7.51,49600.0,6.9543,6.9543,6.945,6.9543,49600.0
2012-09-20 10:20:00,7.5,7.5,7.5,7.5,47200.0,6.945,6.945,6.945,6.945,47200.0
2012-09-20 10:30:00,7.5,7.53,7.5,7.53,63200.0,6.945,6.9728,6.945,6.9728,63200.0
2012-09-20 10:40:00,7.53,7.54,7.53,7.53,25600.0,6.9728,6.982,6.9728,6.9728,25600.0
2012-09-20 10:50:00,7.52,7.53,7.52,7.53,4800.0,6.9635,6.9728,6.9635,6.9728,4800.0
2012-09-20 11:00:00,7.54,7.55,7.53,7.53,41600.0,6.982,6.9913,6.9728,6.9728,41600.0
2012-09-20 11:10:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:20:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-20 11:30:00,7.53,7.53,7.53,7.53,1600.0,6.9728,6.9728,6.9728,6.9728,1600.0
2012-09-20 11:40:00,7.56,7.56,7.56,7.56,20000.0,7.0006,7.0006,7.0006,7.0006,20000.0
2012-09-20 11:50:00,7.56,7.56,7.56,7.56,2400.0,7.0006,7.0006,7.0006,7.0006,2400.0
2012-09-20 12:00:00,7.56,7.56,7.56,7.56,2400.0,7.0006,7.0006,7.0006,7.0006,2400.0
2012-09-20 12:10:00,7.56,7.56,7.55,7.55,2400.0,7.0006,7.0006,6.9913,6.9913,2400.0
2012-09-20 12:20:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:30:00,7.55,7.55,7.55,7.55,0.0,6.9913,6.9913,6.9913,6.9913,0.0
2012-09-20 12:40:00,7.54,7.54,7.53,7.53,3200.0,6.982,6.982,6.9728,6.9728,3200.0
2012-09-20 12:50:00,7.53,7.53,7.52,7.52,3200.0,6.9728,6.9728,6.9635,6.9635,3200.0
2012-09-20 13:00:00,7.53,7.54,7.53,7.54,5600.0,6.9728,6.982,6.9728,6.982,5600.0
2012-09-20 13:10:00,7.54,7.54,7.54,7.54,2400.0,6.982,6.982,6.982,6.982,2400.0
2012-09-20 13:20:00,7.54,7.54,7.54,7.54,0.0,6.982,6.982,6.982,6.982,0.0
2012-09-20 13:30:00,7.56,7.56,7.56,7.56,3200.0,7.0006,7.0006,7.0006,7.0006,3200.0
2012-09-20 13:40:00,7.56,7.56,7.56,7.56,0.0,7.0006,7.0006,7.0006,7.0006,0.0
2012-09-20 13:50:00,7.56,7.56,7.56,7.56,44000.0,7.0006,7.0006,7.0006,7.0006,44000.0
2012-09-20 14:00:00,7.57,7.57,7.56,7.57,35200.0,7.0098,7.0098,7.0006,7.0098,35200.0
2012-09-20 14:10:00,7.57,7.57,7.57,7.57,1600.0,7.0098,7.0098,7.0098,7.0098,1600.0
2012-09-20 14:20:00,7.55,7.59,7.55,7.59,29600.0,6.9913,7.0283,6.9913,7.0283,29600.0
2012-09-20 14:30:00,7.58,7.58,7.58,7.58,10400.0,7.0191,7.0191,7.0191,7.0191,10400.0
2012-09-20 14:40:00,7.57,7.57,7.57,7.57,2400.0,7.0098,7.0098,7.0098,7.0098,2400.0
2012-09-20 14:50:00,7.57,7.57,7.57,7.57,0.0,7.0098,7.0098,7.0098,7.0098,0.0
2012-09-20 15:00:00,7.58,7.58,7.58,7.58,2400.0,7.0191,7.0191,7.0191,7.0191,2400.0
2012-09-20 15:10:00,7.58,7.58,7.58,7.58,15200.0,7.0191,7.0191,7.0191,7.0191,15200.0
2012-09-20 15:20:00,7.58,7.6,7.58,7.6,16000.0,7.0191,7.0376,7.0191,7.0376,16000.0
2012-09-20 15:30:00,7.59,7.6,7.58,7.58,82400.0,7.0283,7.0376,7.0191,7.0191,82400.0
2012-09-20 15:40:00,7.57,7.57,7.57,7.57,6400.0,7.0098,7.0098,7.0098,7.0098,6400.0
2012-09-20 15:50:00,7.57,7.61,7.57,7.6,48800.0,7.0098,7.0469,7.0098,7.0376,48800.0
2012-09-21 09:30:00,7.7,7.7,7.66,7.67,136000.0,7.1302,7.1302,7.0932,7.1024,136000.0
2012-09-21 09:40:00,7.66,7.66,7.64,7.64,57600.0,7.0932,7.0932,7.0746,7.0746,57600.0
2012-09-21 09:50:00,7.65,7.67,7.65,7.66,23200.0,7.0839,7.1024,7.0839,7.0932,23200.0
2012-09-21 10:00:00,7.67,7.67,7.66,7.67,11200.0,7.1024,7.1024,7.0932,7.1024,11200.0
2012-09-21 10:10:00,7.65,7.65,7.65,7.65,25600.0,7.0839,7.0839,7.0839,7.0839,25600.0
2012-09-21 10:20:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 10:30:00,7.68,7.68,7.68,7.68,8000.0,7.1117,7.1117,7.1117,7.1117,8000.0
2012-09-21 10:40:00,7.68,7.68,7.68,7.68,0.0,7.1117,7.1117,7.1117,7.1117,0.0
2012-09-21 10:50:00,7.65,7.65,7.65,7.65,15200.0,7.0839,7.0839,7.0839,7.0839,15200.0
2012-09-21 11:00:00,7.65,7.65,7.65,7.65,3200.0,7.0839,7.0839,7.0839,7.0839,3200.0
2012-09-21 11:10:00,7.64,7.64,7.63,7.64,34400.0,7.0746,7.0746,7.0654,7.0746,34400.0
2012-09-21 11:20:00,7.64,7.64,7.63,7.64,28000.0,7.0746,7.0746,7.0654,7.0746,28000.0
2012-09-21 11:30:00,7.65,7.65,7.64,7.64,15200.0,7.0839,7.0839,7.0746,7.0746,15200.0
2012-09-21 11:40:00,7.65,7.67,7.65,7.67,23200.0,7.0839,7.1024,7.0839,7.1024,23200.0
2012-09-21 11:50:00,7.67,7.67,7.67,7.67,0.0,7.1024,7.1024,7.1024,7.1024,0.0
2012-09-21 12:00:00,7.68,7.68,7.66,7.66,3200.0,7.1117,7.1117,7.0932,7.0932,3200.0
2012-09-21 12:10:00,7.66,7.66,7.66,7.66,12800.0,7.0932,7.0932,7.0932,7.0932,12800.0
2012-09-21 12:20:00,7.65,7.65,7.64,7.64,6400.0,7.0839,7.0839,7.0746,7.0746,6400.0
2012-09-21 12:30:00,7.65,7.65,7.65,7.65,12800.0,7.0839,7.0839,7.0839,7.0839,12800.0
2012-09-21 12:40:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 12:50:00,7.66,7.66,7.66,7.66,800.0,7.0932,7.0932,7.0932,7.0932,800.0
2012-09-21 13:00:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:10:00,7.66,7.66,7.66,7.66,0.0,7.0932,7.0932,7.0932,7.0932,0.0
2012-09-21 13:20:00,7.65,7.65,7.65,7.65,800.0,7.0839,7.0839,7.0839,7.0839,800.0
2012-09-21 13:30:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 13:40:00,7.66,7.66,7.65,7.65,8800.0,7.0932,7.0932,7.0839,7.0839,8800.0
2012-09-21 13:50:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 14:00:00,7.65,7.65,7.65,7.65,0.0,7.0839,7.0839,7.0839,7.0839,0.0
2012-09-21 14:10:00,7.64,7.64,7.63,7.64,23200.0,7.0746,7.0746,7.0654,7.0746,23200.0
2012-09-21 14:20:00,7.63,7.63,7.63,7.63,7200.0,7.0654,7.0654,7.0654,7.0654,7200.0
2012-09-21 14:30:00,7.63,7.63,7.63,7.63,8000.0,7.0654,7.0654,7.0654,7.0654,8000.0
2012-09-21 14:40:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 14:50:00,7.63,7.63,7.63,7.63,3200.0,7.0654,7.0654,7.0654,7.0654,3200.0
2012-09-21 15:00:00,7.63,7.63,7.63,7.63,0.0,7.0654,7.0654,7.0654,7.0654,0.0
2012-09-21 15:10:00,7.64,7.64,7.62,7.62,20800.0,7.0746,7.0746,7.0561,7.0561,20800.0
2012-09-21 15:20:00,7.62,7.63,7.62,7.62,19200.0,7.0561,7.0654,7.0561,7.0561,19200.0
2012-09-21 15:30:00,7.62,7.62,7.59,7.59,9600.0,7.0561,7.0561,7.0283,7.0283,9600.0
2012-09-21 15:40:00,7.61,7.61,7.59,7.59,12800.0,7.0469,7.0469,7.0283,7.0283,12800.0
2012-09-21 15:50:00,7.58,7.59,7.56,7.56,99200.0,7.0191,7.0283,7.0006,7.0006,99200.0
2012-09-24 09:30:00,7.47,7.5,7.47,7.49,88800.0,6.9172,6.945,6.9172,6.9357,88800.0
2012-09-24 09:40:00,7.52,7.52,7.5,7.5,4800.0,6.9635,6.9635,6.945,6.945,4800.0
2012-09-24 09:50:00,7.51,7.51,7.51,7.51,1600.0,6.9543,6.9543,6.9543,6.9543,1600.0
2012-09-24 10:00:00,7.51,7.51,7.5,7.5,32800.0,6.9543,6.9543,6.945,6.945,32800.0
2012-09-24 10:10:00,7.5,7.5,7.48,7.48,29600.0,6.945,6.945,6.9265,6.9265,29600.0
2012-09-24 10:20:00,7.48,7.51,7.48,7.5,19200.0,6.9265,6.9543,6.9265,6.945,19200.0
2012-09-24 10:30:00,7.52,7.52,7.52,7.52,12000.0,6.9635,6.9635,6.9635,6.9635,12000.0
2012-09-24 10:40:00,7.52,7.53,7.52,7.52,60000.0,6.9635,6.9728,6.9635,6.9635,60000.0
2012-09-24 10:50:00,7.54,7.55,7.54,7.55,5600.0,6.982,6.9913,6.982,6.9913,5600.0
2012-09-24 11:00:00,7.54,7.54,7.54,7.54,1600.0,6.982,6.982,6.982,6.982,1600.0
2012-09-24 11:10:00,7.52,7.54,7.52,7.54,30400.0,6.9635,6.982,6.9635,6.982,30400.0
2012-09-24 11:20:00,7.53,7.53,7.53,7.53,4800.0,6.9728,6.9728,6.9728,6.9728,4800.0
2012-09-24 11:30:00,7.54,7.54,7.52,7.52,4800.0,6.982,6.982,6.9635,6.9635,4800.0
2012-09-24 11:40:00,7.52,7.53,7.51,7.53,36800.0,6.9635,6.9728,6.9543,6.9728,36800.0
2012-09-24 11:50:00,7.53,7.53,7.53,7.53,3200.0,6.9728,6.9728,6.9728,6.9728,3200.0
2012-09-24 12:00:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 12:10:00,7.54,7.54,7.54,7.54,8800.0,6.982,6.982,6.982,6.982,8800.0
2012-09-24 12:20:00,7.55,7.55,7.53,7.53,12800.0,6.9913,6.9913,6.9728,6.9728,12800.0
2012-09-24 12:30:00,7.53,7.53,7.52,7.52,13600.0,6.9728,6.9728,6.9635,6.9635,13600.0
2012-09-24 12:40:00,7.51,7.51,7.51,7.51,800.0,6.9543,6.9543,6.9543,6.9543,800.0
2012-09-24 12:50:00,7.51,7.51,7.51,7.51,0.0,6.9543,6.9543,6.9543,6.9543,0.0
2012-09-24 13:00:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-24 13:10:00,7.53,7.53,7.53,7.53,0.0,6.9728,6.9728,6.9728,6.9728,0.0
2012-09-24 13:20:00,7.52,7.53,7.52,7.53,9600.0,6.9635,6.9728,6.9635,6.9728,9600.0
2012-09-24 13:30:00,7.52,7.52,7.51,7.51,13600.0,6.9635,6.9635,6.9543,6.9543,13600.0
2012-09-24 13:40:00,7.52,7.52,7.51,7.52,8800.0,6.9635,6.9635,6.9543,6.9635,8800.0
2012-09-24 13:50:00,7.52,7.53,7.52,7.53,22400.0,6.9635,6.9728,6.9635,6.9728,22400.0
2012-09-24 14:00:00,7.52,7.52,7.52,7.52,800.0,6.9635,6.9635,6.9635,6.9635,800.0
2012-09-24 14:10:00,7.53,7.53,7.53,7.53,800.0,6.9728,6.9728,6.9728,6.9728,800.0
2012-09-24 14:20:00,7.55,7.57,7.55,7.57,42400.0,6.9913,7.0098,6.9913,7.0098,42400.0
2012-09-24 14:30:00,7.57,7.58,7.57,7.58,16000.0,7.0098,7.0191,7.0098,7.0191,16000.0
2012-09-24 14:40:00,7.58,7.59,7.58,7.58,5600.0,7.0191,7.0283,7.0191,7.0191,5600.0
2012-09-24 14:50:00,7.59,7.61,7.59,7.6,21600.0,7.0283,7.0469,7.0283,7.0376,21600.0
2012-09-24 15:00:00,7.59,7.59,7.58,7.59,15200.0,7.0283,7.0283,7.0191,7.0283,15200.0
2012-09-24 15:10:00,7.58,7.58,7.58,7.58,800.0,7.0191,7.0191,7.0191,7.0191,800.0
2012-09-24 15:20:00,7.59,7.6,7.59,7.6,5600.0,7.0283,7.0376,7.0283,7.0376,5600.0
2012-09-24 15:30:00,7.59,7.59,7.59,7.59,1600.0,7.0283,7.0283,7.0283,7.0283,1600.0
2012-09-24 15:40:00,7.59,7.59,7.56,7.57,33600.0,7.0283,7.0283,7.0006,7.0098,33600.0
2012-09-24 15:50:00,7.56,7.56,7.54,7.54,109600.0,7.0006,7.0006,6.982,6.982,109600.0
2012-09-25 09:30:00,7.58,7.58,7.57,7.58,52000.0,7.0223,7.0223,7.0131,7.0223,52000.0
2012-09-25 09:40:00,7.58,7.58,7.56,7.57,32000.0,7.0223,7.0223,7.0038,7.0131,32000.0
2012-09-25 09:50:00,7.57,7.59,7.57,7.59,25600.0,7.0131,7.0316,7.0131,7.0316,25600.0
2012-09-25 10:00:00,7.6,7.62,7.59,7.62,80000.0,7.0409,7.0594,7.0316,7.0594,80000.0
2012-09-25 10:10:00,7.62,7.63,7.62,7.63,21600.0,7.0594,7.0687,7.0594,7.0687,21600.0
2012-09-25 10:20:00,7.62,7.62,7.62,7.62,4800.0,7.0594,7.0594,7.0594,7.0594,4800.0
2012-09-25 10:30:00,7.6,7.61,7.6,7.61,8800.0,7.0409,7.0501,7.0409,7.0501,8800.0
2012-09-25 10:40:00,7.62,7.63,7.62,7.63,2400.0,7.0594,7.0687,7.0594,7.0687,2400.0
2012-09-25 10:50:00,7.62,7.62,7.61,7.61,3200.0,7.0594,7.0594,7.0501,7.0501,3200.0
2012-09-25 11:00:00,7.62,7.63,7.62,7.63,3200.0,7.0594,7.0687,7.0594,7.0687,3200.0
2012-09-25 11:10:00,7.63,7.63,7.62,7.62,12800.0,7.0687,7.0687,7.0594,7.0594,12800.0
2012-09-25 11:20:00,7.62,7.62,7.62,7.62,4800.0,7.0594,7.0594,7.0594,7.0594,4800.0
2012-09-25 11:30:00,7.61,7.61,7.61,7.61,4800.0,7.0501,7.0501,7.0501,7.0501,4800.0
2012-09-25 11:40:00,7.61,7.61,7.61,7.61,0.0,7.0501,7.0501,7.0501,7.0501,0.0
2012-09-25 11:50:00,7.6,7.6,7.59,7.6,13600.0,7.0409,7.0409,7.0316,7.0409,13600.0
2012-09-25 12:00:00,7.6,7.6,7.58,7.58,12000.0,7.0409,7.0409,7.0223,7.0223,12000.0
2012-09-25 12:10:00,7.58,7.58,7.57,7.57,11200.0,7.0223,7.0223,7.0131,7.0131,11200.0
2012-09-25 12:20:00,7.55,7.55,7.55,7.55,6400.0,6.9946,6.9946,6.9946,6.9946,6400.0
2012-09-25 12:30:00,7.55,7.55,7.55,7.55,800.0,6.9946,6.9946,6.9946,6.9946,800.0
2012-09-25 12:40:00,7.5,7.5,7.48,7.5,12800.0,6.9482,6.9482,6.9297,6.9482,12800.0
2012-09-25 12:50:00,7.5,7.51,7.5,7.51,30400.0,6.9482,6.9575,6.9482,6.9575,30400.0
2012-09-25 13:00:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-09-25 13:10:00,7.51,7.51,7.51,7.51,24000.0,6.9575,6.9575,6.9575,6.9575,24000.0
2012-09-25 13:20:00,7.51,7.51,7.51,7.51,9600.0,6.9575,6.9575,6.9575,6.9575,9600.0
2012-09-25 13:30:00,7.5,7.53,7.5,7.52,19200.0,6.9482,6.976,6.9482,6.9668,19200.0
2012-09-25 13:40:00,7.48,7.49,7.48,7.49,5600.0,6.9297,6.939,6.9297,6.939,5600.0
2012-09-25 13:50:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-09-25 14:00:00,7.51,7.51,7.49,7.5,8000.0,6.9575,6.9575,6.939,6.9482,8000.0
2012-09-25 14:10:00,7.5,7.51,7.5,7.51,20000.0,6.9482,6.9575,6.9482,6.9575,20000.0
2012-09-25 14:20:00,7.48,7.48,7.47,7.47,24800.0,6.9297,6.9297,6.9204,6.9204,24800.0
2012-09-25 14:30:00,7.49,7.5,7.49,7.5,16800.0,6.939,6.9482,6.939,6.9482,16800.0
2012-09-25 14:40:00,7.49,7.49,7.47,7.48,9600.0,6.939,6.939,6.9204,6.9297,9600.0
2012-09-25 14:50:00,7.48,7.48,7.47,7.47,7200.0,6.9297,6.9297,6.9204,6.9204,7200.0
2012-09-25 15:00:00,7.45,7.45,7.43,7.43,24800.0,6.9019,6.9019,6.8834,6.8834,24800.0
2012-09-25 15:10:00,7.42,7.42,7.37,7.42,20800.0,6.8741,6.8741,6.8278,6.8741,20800.0
2012-09-25 15:20:00,7.42,7.43,7.42,7.42,27200.0,6.8741,6.8834,6.8741,6.8741,27200.0
2012-09-25 15:30:00,7.43,7.44,7.41,7.41,16000.0,6.8834,6.8926,6.8649,6.8649,16000.0
2012-09-25 15:40:00,7.4,7.4,7.39,7.4,38400.0,6.8556,6.8556,6.8463,6.8556,38400.0
2012-09-25 15:50:00,7.39,7.4,7.37,7.37,96000.0,6.8463,6.8556,6.8278,6.8278,96000.0
2012-09-26 09:30:00,7.38,7.4,7.38,7.38,239200.0,6.8371,6.8556,6.8371,6.8371,239200.0
2012-09-26 09:40:00,7.37,7.37,7.35,7.35,40800.0,6.8278,6.8278,6.8093,6.8093,40800.0
2012-09-26 09:50:00,7.36,7.36,7.36,7.36,46400.0,6.8185,6.8185,6.8185,6.8185,46400.0
2012-09-26 10:00:00,7.36,7.37,7.34,7.36,48000.0,6.8185,6.8278,6.8,6.8185,48000.0
2012-09-26 10:10:00,7.36,7.36,7.35,7.36,18400.0,6.8185,6.8185,6.8093,6.8185,18400.0
2012-09-26 10:20:00,7.34,7.35,7.33,7.33,33600.0,6.8,6.8093,6.7907,6.7907,33600.0
2012-09-26 10:30:00,7.32,7.34,7.29,7.3,216800.0,6.7815,6.8,6.7537,6.7629,216800.0
2012-09-26 10:40:00,7.29,7.31,7.29,7.3,27200.0,6.7537,6.7722,6.7537,6.7629,27200.0
2012-09-26 10:50:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-09-26 11:00:00,7.32,7.32,7.3,7.3,2400.0,6.7815,6.7815,6.7629,6.7629,2400.0
2012-09-26 11:10:00,7.32,7.35,7.31,7.35,44000.0,6.7815,6.8093,6.7722,6.8093,44000.0
2012-09-26 11:20:00,7.35,7.35,7.34,7.35,21600.0,6.8093,6.8093,6.8,6.8093,21600.0
2012-09-26 11:30:00,7.32,7.32,7.31,7.32,4800.0,6.7815,6.7815,6.7722,6.7815,4800.0
2012-09-26 11:40:00,7.34,7.36,7.34,7.34,3200.0,6.8,6.8185,6.8,6.8,3200.0
2012-09-26 11:50:00,7.34,7.35,7.33,7.35,28800.0,6.8,6.8093,6.7907,6.8093,28800.0
2012-09-26 12:00:00,7.36,7.36,7.36,7.36,6400.0,6.8185,6.8185,6.8185,6.8185,6400.0
2012-09-26 12:10:00,7.36,7.36,7.36,7.36,1600.0,6.8185,6.8185,6.8185,6.8185,1600.0
2012-09-26 12:20:00,7.35,7.35,7.35,7.35,22400.0,6.8093,6.8093,6.8093,6.8093,22400.0
2012-09-26 12:30:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 12:40:00,7.34,7.34,7.32,7.32,4800.0,6.8,6.8,6.7815,6.7815,4800.0
2012-09-26 12:50:00,7.32,7.35,7.32,7.35,8000.0,6.7815,6.8093,6.7815,6.8093,8000.0
2012-09-26 13:00:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 13:10:00,7.35,7.35,7.35,7.35,40800.0,6.8093,6.8093,6.8093,6.8093,40800.0
2012-09-26 13:20:00,7.38,7.38,7.36,7.36,20800.0,6.8371,6.8371,6.8185,6.8185,20800.0
2012-09-26 13:30:00,7.36,7.36,7.36,7.36,2400.0,6.8185,6.8185,6.8185,6.8185,2400.0
2012-09-26 13:40:00,7.35,7.35,7.35,7.35,800.0,6.8093,6.8093,6.8093,6.8093,800.0
2012-09-26 13:50:00,7.35,7.35,7.35,7.35,0.0,6.8093,6.8093,6.8093,6.8093,0.0
2012-09-26 14:00:00,7.34,7.36,7.34,7.36,2400.0,6.8,6.8185,6.8,6.8185,2400.0
2012-09-26 14:10:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:20:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-09-26 14:30:00,7.32,7.33,7.32,7.33,80000.0,6.7815,6.7907,6.7815,6.7907,80000.0
2012-09-26 14:40:00,7.33,7.34,7.33,7.34,89600.0,6.7907,6.8,6.7907,6.8,89600.0
2012-09-26 14:50:00,7.33,7.33,7.32,7.32,4800.0,6.7907,6.7907,6.7815,6.7815,4800.0
2012-09-26 15:00:00,7.31,7.31,7.3,7.3,10400.0,6.7722,6.7722,6.7629,6.7629,10400.0
2012-09-26 15:10:00,7.31,7.33,7.31,7.33,24800.0,6.7722,6.7907,6.7722,6.7907,24800.0
2012-09-26 15:20:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-09-26 15:30:00,7.31,7.31,7.29,7.29,12000.0,6.7722,6.7722,6.7537,6.7537,12000.0
2012-09-26 15:40:00,7.29,7.3,7.29,7.29,28000.0,6.7537,6.7629,6.7537,6.7537,28000.0
2012-09-26 15:50:00,7.29,7.31,7.29,7.3,117600.0,6.7537,6.7722,6.7537,6.7629,117600.0
2012-09-27 09:30:00,7.39,7.39,7.38,7.38,82400.0,6.8463,6.8463,6.8371,6.8371,82400.0
2012-09-27 09:40:00,7.38,7.38,7.36,7.38,30400.0,6.8371,6.8371,6.8185,6.8371,30400.0
2012-09-27 09:50:00,7.38,7.38,7.34,7.35,212800.0,6.8371,6.8371,6.8,6.8093,212800.0
2012-09-27 10:00:00,7.35,7.35,7.31,7.33,60000.0,6.8093,6.8093,6.7722,6.7907,60000.0
2012-09-27 10:10:00,7.31,7.35,7.3,7.34,97600.0,6.7722,6.8093,6.7629,6.8,97600.0
2012-09-27 10:20:00,7.33,7.34,7.32,7.32,24000.0,6.7907,6.8,6.7815,6.7815,24000.0
2012-09-27 10:30:00,7.32,7.33,7.31,7.32,43200.0,6.7815,6.7907,6.7722,6.7815,43200.0
2012-09-27 10:40:00,7.33,7.33,7.32,7.32,16000.0,6.7907,6.7907,6.7815,6.7815,16000.0
2012-09-27 10:50:00,7.33,7.34,7.33,7.33,17600.0,6.7907,6.8,6.7907,6.7907,17600.0
2012-09-27 11:00:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2012-09-27 11:10:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-27 11:20:00,7.3,7.3,7.3,7.3,4800.0,6.7629,6.7629,6.7629,6.7629,4800.0
2012-09-27 11:30:00,7.31,7.32,7.31,7.32,2400.0,6.7722,6.7815,6.7722,6.7815,2400.0
2012-09-27 11:40:00,7.32,7.33,7.32,7.33,2400.0,6.7815,6.7907,6.7815,6.7907,2400.0
2012-09-27 11:50:00,7.32,7.37,7.32,7.37,81600.0,6.7815,6.8278,6.7815,6.8278,81600.0
2012-09-27 12:00:00,7.38,7.39,7.38,7.39,107200.0,6.8371,6.8463,6.8371,6.8463,107200.0
2012-09-27 12:10:00,7.4,7.41,7.39,7.4,76000.0,6.8556,6.8649,6.8463,6.8556,76000.0
2012-09-27 12:20:00,7.39,7.43,7.39,7.43,52000.0,6.8463,6.8834,6.8463,6.8834,52000.0
2012-09-27 12:30:00,7.43,7.44,7.42,7.42,37600.0,6.8834,6.8926,6.8741,6.8741,37600.0
2012-09-27 12:40:00,7.42,7.43,7.41,7.41,10400.0,6.8741,6.8834,6.8649,6.8649,10400.0
2012-09-27 12:50:00,7.41,7.42,7.41,7.42,31200.0,6.8649,6.8741,6.8649,6.8741,31200.0
2012-09-27 13:00:00,7.41,7.41,7.41,7.41,8800.0,6.8649,6.8649,6.8649,6.8649,8800.0
2012-09-27 13:10:00,7.41,7.41,7.41,7.41,0.0,6.8649,6.8649,6.8649,6.8649,0.0
2012-09-27 13:20:00,7.43,7.43,7.43,7.43,2400.0,6.8834,6.8834,6.8834,6.8834,2400.0
2012-09-27 13:30:00,7.43,7.45,7.43,7.45,18400.0,6.8834,6.9019,6.8834,6.9019,18400.0
2012-09-27 13:40:00,7.45,7.47,7.45,7.46,27200.0,6.9019,6.9204,6.9019,6.9112,27200.0
2012-09-27 13:50:00,7.45,7.45,7.44,7.44,1600.0,6.9019,6.9019,6.8926,6.8926,1600.0
2012-09-27 14:00:00,7.45,7.45,7.45,7.45,2400.0,6.9019,6.9019,6.9019,6.9019,2400.0
2012-09-27 14:10:00,7.46,7.46,7.46,7.46,1600.0,6.9112,6.9112,6.9112,6.9112,1600.0
2012-09-27 14:20:00,7.46,7.47,7.46,7.46,7200.0,6.9112,6.9204,6.9112,6.9112,7200.0
2012-09-27 14:30:00,7.46,7.46,7.46,7.46,5600.0,6.9112,6.9112,6.9112,6.9112,5600.0
2012-09-27 14:40:00,7.46,7.46,7.46,7.46,41600.0,6.9112,6.9112,6.9112,6.9112,41600.0
2012-09-27 14:50:00,7.45,7.46,7.44,7.44,28800.0,6.9019,6.9112,6.8926,6.8926,28800.0
2012-09-27 15:00:00,7.44,7.44,7.44,7.44,8800.0,6.8926,6.8926,6.8926,6.8926,8800.0
2012-09-27 15:10:00,7.43,7.43,7.42,7.42,12800.0,6.8834,6.8834,6.8741,6.8741,12800.0
2012-09-27 15:20:00,7.43,7.43,7.43,7.43,11200.0,6.8834,6.8834,6.8834,6.8834,11200.0
2012-09-27 15:30:00,7.44,7.44,7.44,7.44,8000.0,6.8926,6.8926,6.8926,6.8926,8000.0
2012-09-27 15:40:00,7.43,7.44,7.41,7.42,24000.0,6.8834,6.8926,6.8649,6.8741,24000.0
2012-09-27 15:50:00,7.41,7.42,7.4,7.42,89600.0,6.8649,6.8741,6.8556,6.8741,89600.0
2012-09-28 09:30:00,7.3,7.31,7.28,7.31,121600.0,6.7629,6.7722,6.7444,6.7722,121600.0
2012-09-28 09:40:00,7.3,7.31,7.23,7.25,84000.0,6.7629,6.7722,6.6981,6.7166,84000.0
2012-09-28 09:50:00,7.25,7.25,7.22,7.23,36000.0,6.7166,6.7166,6.6888,6.6981,36000.0
2012-09-28 10:00:00,7.24,7.27,7.24,7.26,17600.0,6.7074,6.7351,6.7074,6.7259,17600.0
2012-09-28 10:10:00,7.26,7.26,7.24,7.25,24000.0,6.7259,6.7259,6.7074,6.7166,24000.0
2012-09-28 10:20:00,7.26,7.26,7.22,7.23,50400.0,6.7259,6.7259,6.6888,6.6981,50400.0
2012-09-28 10:30:00,7.23,7.26,7.22,7.26,54400.0,6.6981,6.7259,6.6888,6.7259,54400.0
2012-09-28 10:40:00,7.26,7.27,7.25,7.27,28800.0,6.7259,6.7351,6.7166,6.7351,28800.0
2012-09-28 10:50:00,7.27,7.27,7.25,7.25,8800.0,6.7351,6.7351,6.7166,6.7166,8800.0
2012-09-28 11:00:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2012-09-28 11:10:00,7.27,7.27,7.25,7.26,21600.0,6.7351,6.7351,6.7166,6.7259,21600.0
2012-09-28 11:20:00,7.26,7.27,7.24,7.24,35200.0,6.7259,6.7351,6.7074,6.7074,35200.0
2012-09-28 11:30:00,7.24,7.26,7.24,7.25,20800.0,6.7074,6.7259,6.7074,6.7166,20800.0
2012-09-28 11:40:00,7.27,7.3,7.26,7.3,62400.0,6.7351,6.7629,6.7259,6.7629,62400.0
2012-09-28 11:50:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2012-09-28 12:00:00,7.29,7.32,7.29,7.32,8800.0,6.7537,6.7815,6.7537,6.7815,8800.0
2012-09-28 12:10:00,7.33,7.36,7.33,7.35,44000.0,6.7907,6.8185,6.7907,6.8093,44000.0
2012-09-28 12:20:00,7.35,7.35,7.32,7.32,9600.0,6.8093,6.8093,6.7815,6.7815,9600.0
2012-09-28 12:30:00,7.33,7.33,7.32,7.32,3200.0,6.7907,6.7907,6.7815,6.7815,3200.0
2012-09-28 12:40:00,7.32,7.32,7.32,7.32,0.0,6.7815,6.7815,6.7815,6.7815,0.0
2012-09-28 12:50:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2012-09-28 13:00:00,7.32,7.32,7.32,7.32,800.0,6.7815,6.7815,6.7815,6.7815,800.0
2012-09-28 13:10:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-09-28 13:20:00,7.34,7.34,7.34,7.34,22400.0,6.8,6.8,6.8,6.8,22400.0
2012-09-28 13:30:00,7.35,7.38,7.35,7.38,73600.0,6.8093,6.8371,6.8093,6.8371,73600.0
2012-09-28 13:40:00,7.39,7.4,7.39,7.4,7200.0,6.8463,6.8556,6.8463,6.8556,7200.0
2012-09-28 13:50:00,7.37,7.38,7.36,7.36,12000.0,6.8278,6.8371,6.8185,6.8185,12000.0
2012-09-28 14:00:00,7.37,7.38,7.37,7.37,6400.0,6.8278,6.8371,6.8278,6.8278,6400.0
2012-09-28 14:10:00,7.37,7.37,7.34,7.34,21600.0,6.8278,6.8278,6.8,6.8,21600.0
2012-09-28 14:20:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2012-09-28 14:30:00,7.33,7.33,7.33,7.33,4000.0,6.7907,6.7907,6.7907,6.7907,4000.0
2012-09-28 14:40:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2012-09-28 14:50:00,7.34,7.34,7.34,7.34,15200.0,6.8,6.8,6.8,6.8,15200.0
2012-09-28 15:00:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2012-09-28 15:10:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2012-09-28 15:20:00,7.32,7.32,7.3,7.3,7200.0,6.7815,6.7815,6.7629,6.7629,7200.0
2012-09-28 15:30:00,7.31,7.31,7.27,7.29,30400.0,6.7722,6.7722,6.7351,6.7537,30400.0
2012-09-28 15:40:00,7.29,7.36,7.29,7.36,134400.0,6.7537,6.8185,6.7537,6.8185,134400.0
2012-09-28 15:50:00,7.35,7.35,7.33,7.34,98400.0,6.8093,6.8093,6.7907,6.8,98400.0
2012-10-01 09:30:00,7.41,7.48,7.41,7.48,97600.0,6.8649,6.9297,6.8649,6.9297,97600.0
2012-10-01 09:40:00,7.48,7.48,7.45,7.46,20800.0,6.9297,6.9297,6.9019,6.9112,20800.0
2012-10-01 09:50:00,7.45,7.45,7.44,7.44,20800.0,6.9019,6.9019,6.8926,6.8926,20800.0
2012-10-01 10:00:00,7.46,7.57,7.46,7.57,82400.0,6.9112,7.0131,6.9112,7.0131,82400.0
2012-10-01 10:10:00,7.57,7.58,7.57,7.58,28800.0,7.0131,7.0223,7.0131,7.0223,28800.0
2012-10-01 10:20:00,7.57,7.57,7.56,7.57,21600.0,7.0131,7.0131,7.0038,7.0131,21600.0
2012-10-01 10:30:00,7.57,7.59,7.57,7.59,8800.0,7.0131,7.0316,7.0131,7.0316,8800.0
2012-10-01 10:40:00,7.57,7.57,7.56,7.56,11200.0,7.0131,7.0131,7.0038,7.0038,11200.0
2012-10-01 10:50:00,7.56,7.57,7.56,7.57,3200.0,7.0038,7.0131,7.0038,7.0131,3200.0
2012-10-01 11:00:00,7.57,7.58,7.57,7.57,5600.0,7.0131,7.0223,7.0131,7.0131,5600.0
2012-10-01 11:10:00,7.58,7.59,7.58,7.59,87200.0,7.0223,7.0316,7.0223,7.0316,87200.0
2012-10-01 11:20:00,7.59,7.59,7.58,7.59,16800.0,7.0316,7.0316,7.0223,7.0316,16800.0
2012-10-01 11:30:00,7.58,7.59,7.58,7.59,7200.0,7.0223,7.0316,7.0223,7.0316,7200.0
2012-10-01 11:40:00,7.59,7.59,7.58,7.58,32000.0,7.0316,7.0316,7.0223,7.0223,32000.0
2012-10-01 11:50:00,7.58,7.58,7.55,7.55,9600.0,7.0223,7.0223,6.9946,6.9946,9600.0
2012-10-01 12:00:00,7.55,7.55,7.55,7.55,0.0,6.9946,6.9946,6.9946,6.9946,0.0
2012-10-01 12:10:00,7.57,7.57,7.57,7.57,12800.0,7.0131,7.0131,7.0131,7.0131,12800.0
2012-10-01 12:20:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-01 12:30:00,7.59,7.59,7.57,7.57,12800.0,7.0316,7.0316,7.0131,7.0131,12800.0
2012-10-01 12:40:00,7.59,7.59,7.56,7.56,20800.0,7.0316,7.0316,7.0038,7.0038,20800.0
2012-10-01 12:50:00,7.54,7.54,7.52,7.53,136800.0,6.9853,6.9853,6.9668,6.976,136800.0
2012-10-01 13:00:00,7.52,7.52,7.52,7.52,15200.0,6.9668,6.9668,6.9668,6.9668,15200.0
2012-10-01 13:10:00,7.49,7.49,7.48,7.48,11200.0,6.939,6.939,6.9297,6.9297,11200.0
2012-10-01 13:20:00,7.49,7.5,7.49,7.5,16000.0,6.939,6.9482,6.939,6.9482,16000.0
2012-10-01 13:30:00,7.49,7.5,7.49,7.5,4800.0,6.939,6.9482,6.939,6.9482,4800.0
2012-10-01 13:40:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-10-01 13:50:00,7.53,7.53,7.53,7.53,3200.0,6.976,6.976,6.976,6.976,3200.0
2012-10-01 14:00:00,7.53,7.55,7.53,7.55,5600.0,6.976,6.9946,6.976,6.9946,5600.0
2012-10-01 14:10:00,7.53,7.53,7.53,7.53,7200.0,6.976,6.976,6.976,6.976,7200.0
2012-10-01 14:20:00,7.5,7.51,7.5,7.51,12800.0,6.9482,6.9575,6.9482,6.9575,12800.0
2012-10-01 14:30:00,7.52,7.52,7.52,7.52,6400.0,6.9668,6.9668,6.9668,6.9668,6400.0
2012-10-01 14:40:00,7.53,7.54,7.53,7.53,15200.0,6.976,6.9853,6.976,6.976,15200.0
2012-10-01 14:50:00,7.52,7.54,7.52,7.54,4000.0,6.9668,6.9853,6.9668,6.9853,4000.0
2012-10-01 15:00:00,7.52,7.52,7.5,7.5,16000.0,6.9668,6.9668,6.9482,6.9482,16000.0
2012-10-01 15:10:00,7.5,7.5,7.46,7.47,37600.0,6.9482,6.9482,6.9112,6.9204,37600.0
2012-10-01 15:20:00,7.44,7.44,7.41,7.44,24000.0,6.8926,6.8926,6.8649,6.8926,24000.0
2012-10-01 15:30:00,7.44,7.45,7.43,7.44,29600.0,6.8926,6.9019,6.8834,6.8926,29600.0
2012-10-01 15:40:00,7.45,7.46,7.43,7.44,21600.0,6.9019,6.9112,6.8834,6.8926,21600.0
2012-10-01 15:50:00,7.45,7.45,7.42,7.45,101600.0,6.9019,6.9019,6.8741,6.9019,101600.0
2012-10-02 09:30:00,7.51,7.53,7.49,7.49,78400.0,6.9575,6.976,6.939,6.939,78400.0
2012-10-02 09:40:00,7.48,7.5,7.48,7.49,45600.0,6.9297,6.9482,6.9297,6.939,45600.0
2012-10-02 09:50:00,7.47,7.47,7.46,7.46,15200.0,6.9204,6.9204,6.9112,6.9112,15200.0
2012-10-02 10:00:00,7.45,7.45,7.41,7.42,28000.0,6.9019,6.9019,6.8649,6.8741,28000.0
2012-10-02 10:10:00,7.43,7.43,7.42,7.43,36800.0,6.8834,6.8834,6.8741,6.8834,36800.0
2012-10-02 10:20:00,7.43,7.44,7.43,7.43,46400.0,6.8834,6.8926,6.8834,6.8834,46400.0
2012-10-02 10:30:00,7.46,7.46,7.46,7.46,13600.0,6.9112,6.9112,6.9112,6.9112,13600.0
2012-10-02 10:40:00,7.46,7.46,7.46,7.46,0.0,6.9112,6.9112,6.9112,6.9112,0.0
2012-10-02 10:50:00,7.43,7.43,7.38,7.38,22400.0,6.8834,6.8834,6.8371,6.8371,22400.0
2012-10-02 11:00:00,7.38,7.39,7.38,7.39,25600.0,6.8371,6.8463,6.8371,6.8463,25600.0
2012-10-02 11:10:00,7.39,7.41,7.39,7.41,20800.0,6.8463,6.8649,6.8463,6.8649,20800.0
2012-10-02 11:20:00,7.4,7.4,7.39,7.39,7200.0,6.8556,6.8556,6.8463,6.8463,7200.0
2012-10-02 11:30:00,7.39,7.41,7.32,7.33,76000.0,6.8463,6.8649,6.7815,6.7907,76000.0
2012-10-02 11:40:00,7.31,7.34,7.3,7.33,84800.0,6.7722,6.8,6.7629,6.7907,84800.0
2012-10-02 11:50:00,7.35,7.35,7.32,7.33,162400.0,6.8093,6.8093,6.7815,6.7907,162400.0
2012-10-02 12:00:00,7.34,7.35,7.33,7.35,61600.0,6.8,6.8093,6.7907,6.8093,61600.0
2012-10-02 12:10:00,7.34,7.38,7.34,7.37,80800.0,6.8,6.8371,6.8,6.8278,80800.0
2012-10-02 12:20:00,7.36,7.37,7.36,7.37,12000.0,6.8185,6.8278,6.8185,6.8278,12000.0
2012-10-02 12:30:00,7.35,7.35,7.35,7.35,2400.0,6.8093,6.8093,6.8093,6.8093,2400.0
2012-10-02 12:40:00,7.36,7.36,7.36,7.36,2400.0,6.8185,6.8185,6.8185,6.8185,2400.0
2012-10-02 12:50:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:00:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-10-02 13:10:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2012-10-02 13:20:00,7.36,7.36,7.36,7.36,0.0,6.8185,6.8185,6.8185,6.8185,0.0
2012-10-02 13:30:00,7.35,7.38,7.35,7.38,10400.0,6.8093,6.8371,6.8093,6.8371,10400.0
2012-10-02 13:40:00,7.38,7.4,7.38,7.4,10400.0,6.8371,6.8556,6.8371,6.8556,10400.0
2012-10-02 13:50:00,7.36,7.36,7.34,7.34,8000.0,6.8185,6.8185,6.8,6.8,8000.0
2012-10-02 14:00:00,7.36,7.36,7.34,7.34,21600.0,6.8185,6.8185,6.8,6.8,21600.0
2012-10-02 14:10:00,7.37,7.37,7.37,7.37,1600.0,6.8278,6.8278,6.8278,6.8278,1600.0
2012-10-02 14:20:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2012-10-02 14:30:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 14:40:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 14:50:00,7.34,7.34,7.33,7.33,5600.0,6.8,6.8,6.7907,6.7907,5600.0
2012-10-02 15:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:10:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:20:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:30:00,7.38,7.38,7.38,7.38,8000.0,6.8371,6.8371,6.8371,6.8371,8000.0
2012-10-02 15:40:00,7.38,7.4,7.38,7.38,29600.0,6.8371,6.8556,6.8371,6.8371,29600.0
2012-10-02 15:50:00,7.39,7.41,7.38,7.4,96800.0,6.8463,6.8649,6.8371,6.8556,96800.0
2012-10-03 09:30:00,7.43,7.44,7.39,7.39,80800.0,6.8834,6.8926,6.8463,6.8463,80800.0
2012-10-03 09:40:00,7.39,7.39,7.39,7.39,17600.0,6.8463,6.8463,6.8463,6.8463,17600.0
2012-10-03 09:50:00,7.35,7.39,7.35,7.39,20000.0,6.8093,6.8463,6.8093,6.8463,20000.0
2012-10-03 10:00:00,7.38,7.4,7.34,7.37,30400.0,6.8371,6.8556,6.8,6.8278,30400.0
2012-10-03 10:10:00,7.41,7.41,7.41,7.41,800.0,6.8649,6.8649,6.8649,6.8649,800.0
2012-10-03 10:20:00,7.43,7.44,7.43,7.44,8800.0,6.8834,6.8926,6.8834,6.8926,8800.0
2012-10-03 10:30:00,7.45,7.45,7.41,7.42,41600.0,6.9019,6.9019,6.8649,6.8741,41600.0
2012-10-03 10:40:00,7.42,7.43,7.42,7.43,4000.0,6.8741,6.8834,6.8741,6.8834,4000.0
2012-10-03 10:50:00,7.42,7.42,7.41,7.41,5600.0,6.8741,6.8741,6.8649,6.8649,5600.0
2012-10-03 11:00:00,7.42,7.45,7.42,7.44,37600.0,6.8741,6.9019,6.8741,6.8926,37600.0
2012-10-03 11:10:00,7.45,7.49,7.45,7.48,92000.0,6.9019,6.939,6.9019,6.9297,92000.0
2012-10-03 11:20:00,7.47,7.48,7.47,7.48,48800.0,6.9204,6.9297,6.9204,6.9297,48800.0
2012-10-03 11:30:00,7.48,7.48,7.47,7.47,17600.0,6.9297,6.9297,6.9204,6.9204,17600.0
2012-10-03 11:40:00,7.48,7.5,7.48,7.49,44800.0,6.9297,6.9482,6.9297,6.939,44800.0
2012-10-03 11:50:00,7.49,7.49,7.48,7.49,4000.0,6.939,6.939,6.9297,6.939,4000.0
2012-10-03 12:00:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2012-10-03 12:10:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2012-10-03 12:20:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2012-10-03 12:30:00,7.49,7.49,7.49,7.49,8800.0,6.939,6.939,6.939,6.939,8800.0
2012-10-03 12:40:00,7.48,7.48,7.48,7.48,12800.0,6.9297,6.9297,6.9297,6.9297,12800.0
2012-10-03 12:50:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2012-10-03 13:00:00,7.47,7.47,7.47,7.47,8000.0,6.9204,6.9204,6.9204,6.9204,8000.0
2012-10-03 13:10:00,7.48,7.48,7.48,7.48,1600.0,6.9297,6.9297,6.9297,6.9297,1600.0
2012-10-03 13:20:00,7.48,7.48,7.47,7.47,20800.0,6.9297,6.9297,6.9204,6.9204,20800.0
2012-10-03 13:30:00,7.46,7.46,7.42,7.42,18400.0,6.9112,6.9112,6.8741,6.8741,18400.0
2012-10-03 13:40:00,7.42,7.42,7.42,7.42,28000.0,6.8741,6.8741,6.8741,6.8741,28000.0
2012-10-03 13:50:00,7.43,7.43,7.43,7.43,3200.0,6.8834,6.8834,6.8834,6.8834,3200.0
2012-10-03 14:00:00,7.42,7.43,7.42,7.43,6400.0,6.8741,6.8834,6.8741,6.8834,6400.0
2012-10-03 14:10:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2012-10-03 14:20:00,7.41,7.41,7.4,7.4,12800.0,6.8649,6.8649,6.8556,6.8556,12800.0
2012-10-03 14:30:00,7.4,7.41,7.4,7.41,4000.0,6.8556,6.8649,6.8556,6.8649,4000.0
2012-10-03 14:40:00,7.41,7.42,7.41,7.41,4800.0,6.8649,6.8741,6.8649,6.8649,4800.0
2012-10-03 14:50:00,7.41,7.41,7.4,7.4,8800.0,6.8649,6.8649,6.8556,6.8556,8800.0
2012-10-03 15:00:00,7.4,7.4,7.39,7.4,10400.0,6.8556,6.8556,6.8463,6.8556,10400.0
2012-10-03 15:10:00,7.39,7.41,7.39,7.41,2400.0,6.8463,6.8649,6.8463,6.8649,2400.0
2012-10-03 15:20:00,7.41,7.44,7.41,7.43,30400.0,6.8649,6.8926,6.8649,6.8834,30400.0
2012-10-03 15:30:00,7.42,7.42,7.42,7.42,3200.0,6.8741,6.8741,6.8741,6.8741,3200.0
2012-10-03 15:40:00,7.43,7.43,7.42,7.42,26400.0,6.8834,6.8834,6.8741,6.8741,26400.0
2012-10-03 15:50:00,7.42,7.43,7.42,7.43,32800.0,6.8741,6.8834,6.8741,6.8834,32800.0
2012-10-04 09:30:00,7.51,7.52,7.48,7.49,52800.0,6.9575,6.9668,6.9297,6.939,52800.0
2012-10-04 09:40:00,7.48,7.5,7.48,7.5,18400.0,6.9297,6.9482,6.9297,6.9482,18400.0
2012-10-04 09:50:00,7.5,7.5,7.49,7.5,50400.0,6.9482,6.9482,6.939,6.9482,50400.0
2012-10-04 10:00:00,7.5,7.56,7.48,7.56,152800.0,6.9482,7.0038,6.9297,7.0038,152800.0
2012-10-04 10:10:00,7.57,7.59,7.57,7.58,77600.0,7.0131,7.0316,7.0131,7.0223,77600.0
2012-10-04 10:20:00,7.58,7.58,7.58,7.58,123200.0,7.0223,7.0223,7.0223,7.0223,123200.0
2012-10-04 10:30:00,7.57,7.57,7.56,7.57,16000.0,7.0131,7.0131,7.0038,7.0131,16000.0
2012-10-04 10:40:00,7.57,7.58,7.56,7.57,36800.0,7.0131,7.0223,7.0038,7.0131,36800.0
2012-10-04 10:50:00,7.57,7.59,7.57,7.59,24800.0,7.0131,7.0316,7.0131,7.0316,24800.0
2012-10-04 11:00:00,7.58,7.59,7.55,7.56,36000.0,7.0223,7.0316,6.9946,7.0038,36000.0
2012-10-04 11:10:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-04 11:20:00,7.53,7.53,7.53,7.53,6400.0,6.976,6.976,6.976,6.976,6400.0
2012-10-04 11:30:00,7.54,7.54,7.54,7.54,2400.0,6.9853,6.9853,6.9853,6.9853,2400.0
2012-10-04 11:40:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-04 11:50:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-04 12:00:00,7.54,7.57,7.54,7.57,32000.0,6.9853,7.0131,6.9853,7.0131,32000.0
2012-10-04 12:10:00,7.57,7.58,7.57,7.58,36800.0,7.0131,7.0223,7.0131,7.0223,36800.0
2012-10-04 12:20:00,7.58,7.58,7.58,7.58,800.0,7.0223,7.0223,7.0223,7.0223,800.0
2012-10-04 12:30:00,7.58,7.58,7.57,7.58,28000.0,7.0223,7.0223,7.0131,7.0223,28000.0
2012-10-04 12:40:00,7.58,7.58,7.56,7.56,8000.0,7.0223,7.0223,7.0038,7.0038,8000.0
2012-10-04 12:50:00,7.55,7.55,7.54,7.54,30400.0,6.9946,6.9946,6.9853,6.9853,30400.0
2012-10-04 13:00:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-04 13:10:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-04 13:20:00,7.57,7.59,7.57,7.58,6400.0,7.0131,7.0316,7.0131,7.0223,6400.0
2012-10-04 13:30:00,7.58,7.59,7.58,7.59,22400.0,7.0223,7.0316,7.0223,7.0316,22400.0
2012-10-04 13:40:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-04 13:50:00,7.56,7.58,7.56,7.58,16800.0,7.0038,7.0223,7.0038,7.0223,16800.0
2012-10-04 14:00:00,7.56,7.57,7.56,7.56,27200.0,7.0038,7.0131,7.0038,7.0038,27200.0
2012-10-04 14:10:00,7.57,7.57,7.55,7.56,11200.0,7.0131,7.0131,6.9946,7.0038,11200.0
2012-10-04 14:20:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-04 14:30:00,7.56,7.56,7.56,7.56,8000.0,7.0038,7.0038,7.0038,7.0038,8000.0
2012-10-04 14:40:00,7.57,7.58,7.57,7.58,7200.0,7.0131,7.0223,7.0131,7.0223,7200.0
2012-10-04 14:50:00,7.57,7.57,7.57,7.57,20000.0,7.0131,7.0131,7.0131,7.0131,20000.0
2012-10-04 15:00:00,7.57,7.57,7.57,7.57,800.0,7.0131,7.0131,7.0131,7.0131,800.0
2012-10-04 15:10:00,7.57,7.58,7.57,7.58,57600.0,7.0131,7.0223,7.0131,7.0223,57600.0
2012-10-04 15:20:00,7.56,7.56,7.56,7.56,800.0,7.0038,7.0038,7.0038,7.0038,800.0
2012-10-04 15:30:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-04 15:40:00,7.55,7.56,7.54,7.56,47200.0,6.9946,7.0038,6.9853,7.0038,47200.0
2012-10-04 15:50:00,7.55,7.57,7.54,7.57,141600.0,6.9946,7.0131,6.9853,7.0131,141600.0
2012-10-05 09:30:00,7.67,7.69,7.66,7.68,408000.0,7.1057,7.1243,7.0965,7.115,408000.0
2012-10-05 09:40:00,7.68,7.68,7.65,7.65,43200.0,7.115,7.115,7.0872,7.0872,43200.0
2012-10-05 09:50:00,7.66,7.68,7.66,7.68,12000.0,7.0965,7.115,7.0965,7.115,12000.0
2012-10-05 10:00:00,7.67,7.67,7.67,7.67,11200.0,7.1057,7.1057,7.1057,7.1057,11200.0
2012-10-05 10:10:00,7.69,7.7,7.68,7.7,24800.0,7.1243,7.1335,7.115,7.1335,24800.0
2012-10-05 10:20:00,7.71,7.72,7.7,7.71,39200.0,7.1428,7.152,7.1335,7.1428,39200.0
2012-10-05 10:30:00,7.71,7.72,7.7,7.7,28000.0,7.1428,7.152,7.1335,7.1335,28000.0
2012-10-05 10:40:00,7.68,7.68,7.67,7.67,16800.0,7.115,7.115,7.1057,7.1057,16800.0
2012-10-05 10:50:00,7.68,7.68,7.68,7.68,800.0,7.115,7.115,7.115,7.115,800.0
2012-10-05 11:00:00,7.68,7.68,7.67,7.67,1600.0,7.115,7.115,7.1057,7.1057,1600.0
2012-10-05 11:10:00,7.67,7.68,7.67,7.68,4000.0,7.1057,7.115,7.1057,7.115,4000.0
2012-10-05 11:20:00,7.66,7.66,7.66,7.66,18400.0,7.0965,7.0965,7.0965,7.0965,18400.0
2012-10-05 11:30:00,7.67,7.68,7.67,7.67,33600.0,7.1057,7.115,7.1057,7.1057,33600.0
2012-10-05 11:40:00,7.66,7.66,7.66,7.66,800.0,7.0965,7.0965,7.0965,7.0965,800.0
2012-10-05 11:50:00,7.66,7.66,7.66,7.66,800.0,7.0965,7.0965,7.0965,7.0965,800.0
2012-10-05 12:00:00,7.66,7.66,7.66,7.66,12800.0,7.0965,7.0965,7.0965,7.0965,12800.0
2012-10-05 12:10:00,7.67,7.68,7.67,7.67,12800.0,7.1057,7.115,7.1057,7.1057,12800.0
2012-10-05 12:20:00,7.67,7.67,7.67,7.67,24800.0,7.1057,7.1057,7.1057,7.1057,24800.0
2012-10-05 12:30:00,7.68,7.68,7.68,7.68,4000.0,7.115,7.115,7.115,7.115,4000.0
2012-10-05 12:40:00,7.68,7.68,7.67,7.67,4000.0,7.115,7.115,7.1057,7.1057,4000.0
2012-10-05 12:50:00,7.67,7.67,7.67,7.67,0.0,7.1057,7.1057,7.1057,7.1057,0.0
2012-10-05 13:00:00,7.67,7.67,7.67,7.67,8000.0,7.1057,7.1057,7.1057,7.1057,8000.0
2012-10-05 13:10:00,7.67,7.68,7.67,7.67,27200.0,7.1057,7.115,7.1057,7.1057,27200.0
2012-10-05 13:20:00,7.66,7.66,7.66,7.66,9600.0,7.0965,7.0965,7.0965,7.0965,9600.0
2012-10-05 13:30:00,7.65,7.66,7.65,7.65,4000.0,7.0872,7.0965,7.0872,7.0872,4000.0
2012-10-05 13:40:00,7.66,7.66,7.64,7.64,2400.0,7.0965,7.0965,7.0779,7.0779,2400.0
2012-10-05 13:50:00,7.64,7.65,7.63,7.65,26400.0,7.0779,7.0872,7.0687,7.0872,26400.0
2012-10-05 14:00:00,7.65,7.65,7.65,7.65,2400.0,7.0872,7.0872,7.0872,7.0872,2400.0
2012-10-05 14:10:00,7.64,7.65,7.64,7.65,9600.0,7.0779,7.0872,7.0779,7.0872,9600.0
2012-10-05 14:20:00,7.65,7.65,7.64,7.64,1600.0,7.0872,7.0872,7.0779,7.0779,1600.0
2012-10-05 14:30:00,7.64,7.64,7.64,7.64,4000.0,7.0779,7.0779,7.0779,7.0779,4000.0
2012-10-05 14:40:00,7.63,7.63,7.63,7.63,12000.0,7.0687,7.0687,7.0687,7.0687,12000.0
2012-10-05 14:50:00,7.62,7.62,7.59,7.59,50400.0,7.0594,7.0594,7.0316,7.0316,50400.0
2012-10-05 15:00:00,7.59,7.6,7.59,7.6,9600.0,7.0316,7.0409,7.0316,7.0409,9600.0
2012-10-05 15:10:00,7.59,7.59,7.58,7.58,19200.0,7.0316,7.0316,7.0223,7.0223,19200.0
2012-10-05 15:20:00,7.6,7.6,7.6,7.6,1600.0,7.0409,7.0409,7.0409,7.0409,1600.0
2012-10-05 15:30:00,7.58,7.59,7.56,7.56,152000.0,7.0223,7.0316,7.0038,7.0038,152000.0
2012-10-05 15:40:00,7.57,7.61,7.57,7.61,131200.0,7.0131,7.0501,7.0131,7.0501,131200.0
2012-10-05 15:50:00,7.6,7.63,7.59,7.63,180800.0,7.0409,7.0687,7.0316,7.0687,180800.0
2012-10-08 09:30:00,7.56,7.56,7.55,7.56,8800.0,7.0038,7.0038,6.9946,7.0038,8800.0
2012-10-08 09:40:00,7.55,7.57,7.55,7.57,18400.0,6.9946,7.0131,6.9946,7.0131,18400.0
2012-10-08 09:50:00,7.58,7.58,7.57,7.57,4800.0,7.0223,7.0223,7.0131,7.0131,4800.0
2012-10-08 10:00:00,7.57,7.59,7.56,7.58,36800.0,7.0131,7.0316,7.0038,7.0223,36800.0
2012-10-08 10:10:00,7.56,7.56,7.56,7.56,3200.0,7.0038,7.0038,7.0038,7.0038,3200.0
2012-10-08 10:20:00,7.56,7.56,7.56,7.56,12800.0,7.0038,7.0038,7.0038,7.0038,12800.0
2012-10-08 10:30:00,7.57,7.59,7.57,7.59,41600.0,7.0131,7.0316,7.0131,7.0316,41600.0
2012-10-08 10:40:00,7.59,7.6,7.59,7.59,22400.0,7.0316,7.0409,7.0316,7.0316,22400.0
2012-10-08 10:50:00,7.59,7.6,7.59,7.6,24000.0,7.0316,7.0409,7.0316,7.0409,24000.0
2012-10-08 11:00:00,7.59,7.59,7.58,7.58,7200.0,7.0316,7.0316,7.0223,7.0223,7200.0
2012-10-08 11:10:00,7.57,7.58,7.57,7.57,7200.0,7.0131,7.0223,7.0131,7.0131,7200.0
2012-10-08 11:20:00,7.57,7.57,7.57,7.57,2400.0,7.0131,7.0131,7.0131,7.0131,2400.0
2012-10-08 11:30:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 11:40:00,7.56,7.56,7.55,7.56,29600.0,7.0038,7.0038,6.9946,7.0038,29600.0
2012-10-08 11:50:00,7.56,7.56,7.56,7.56,0.0,7.0038,7.0038,7.0038,7.0038,0.0
2012-10-08 12:00:00,7.57,7.57,7.57,7.57,11200.0,7.0131,7.0131,7.0131,7.0131,11200.0
2012-10-08 12:10:00,7.57,7.57,7.57,7.57,3200.0,7.0131,7.0131,7.0131,7.0131,3200.0
2012-10-08 12:20:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:30:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:40:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 12:50:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 13:00:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-08 13:10:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:20:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:30:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 13:40:00,7.58,7.58,7.58,7.58,15200.0,7.0223,7.0223,7.0223,7.0223,15200.0
2012-10-08 13:50:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-08 14:00:00,7.59,7.59,7.59,7.59,800.0,7.0316,7.0316,7.0316,7.0316,800.0
2012-10-08 14:10:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:20:00,7.59,7.59,7.59,7.59,4000.0,7.0316,7.0316,7.0316,7.0316,4000.0
2012-10-08 14:30:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-08 14:40:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-08 14:50:00,7.58,7.58,7.58,7.58,0.0,7.0223,7.0223,7.0223,7.0223,0.0
2012-10-08 15:00:00,7.6,7.6,7.6,7.6,12000.0,7.0409,7.0409,7.0409,7.0409,12000.0
2012-10-08 15:10:00,7.6,7.61,7.6,7.61,20000.0,7.0409,7.0501,7.0409,7.0501,20000.0
2012-10-08 15:20:00,7.6,7.6,7.6,7.6,800.0,7.0409,7.0409,7.0409,7.0409,800.0
2012-10-08 15:30:00,7.6,7.6,7.6,7.6,12800.0,7.0409,7.0409,7.0409,7.0409,12800.0
2012-10-08 15:40:00,7.59,7.6,7.58,7.58,15200.0,7.0316,7.0409,7.0223,7.0223,15200.0
2012-10-08 15:50:00,7.59,7.6,7.59,7.59,35200.0,7.0316,7.0409,7.0316,7.0316,35200.0
2012-10-09 09:30:00,7.55,7.55,7.54,7.54,36800.0,6.9946,6.9946,6.9853,6.9853,36800.0
2012-10-09 09:40:00,7.56,7.58,7.56,7.57,5600.0,7.0038,7.0223,7.0038,7.0131,5600.0
2012-10-09 09:50:00,7.56,7.56,7.56,7.56,4000.0,7.0038,7.0038,7.0038,7.0038,4000.0
2012-10-09 10:00:00,7.56,7.59,7.56,7.59,13600.0,7.0038,7.0316,7.0038,7.0316,13600.0
2012-10-09 10:10:00,7.58,7.6,7.58,7.6,43200.0,7.0223,7.0409,7.0223,7.0409,43200.0
2012-10-09 10:20:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-09 10:30:00,7.6,7.6,7.6,7.6,0.0,7.0409,7.0409,7.0409,7.0409,0.0
2012-10-09 10:40:00,7.56,7.56,7.5,7.5,32800.0,7.0038,7.0038,6.9482,6.9482,32800.0
2012-10-09 10:50:00,7.5,7.5,7.46,7.46,36800.0,6.9482,6.9482,6.9112,6.9112,36800.0
2012-10-09 11:00:00,7.44,7.46,7.43,7.46,36800.0,6.8926,6.9112,6.8834,6.9112,36800.0
2012-10-09 11:10:00,7.46,7.46,7.45,7.45,14400.0,6.9112,6.9112,6.9019,6.9019,14400.0
2012-10-09 11:20:00,7.42,7.44,7.42,7.44,19200.0,6.8741,6.8926,6.8741,6.8926,19200.0
2012-10-09 11:30:00,7.42,7.44,7.42,7.43,18400.0,6.8741,6.8926,6.8741,6.8834,18400.0
2012-10-09 11:40:00,7.43,7.43,7.41,7.41,50400.0,6.8834,6.8834,6.8649,6.8649,50400.0
2012-10-09 11:50:00,7.43,7.43,7.43,7.43,4000.0,6.8834,6.8834,6.8834,6.8834,4000.0
2012-10-09 12:00:00,7.45,7.45,7.44,7.44,7200.0,6.9019,6.9019,6.8926,6.8926,7200.0
2012-10-09 12:10:00,7.45,7.47,7.45,7.46,7200.0,6.9019,6.9204,6.9019,6.9112,7200.0
2012-10-09 12:20:00,7.45,7.45,7.45,7.45,3200.0,6.9019,6.9019,6.9019,6.9019,3200.0
2012-10-09 12:30:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 12:40:00,7.45,7.45,7.45,7.45,11200.0,6.9019,6.9019,6.9019,6.9019,11200.0
2012-10-09 12:50:00,7.43,7.43,7.43,7.43,1600.0,6.8834,6.8834,6.8834,6.8834,1600.0
2012-10-09 13:00:00,7.44,7.44,7.44,7.44,11200.0,6.8926,6.8926,6.8926,6.8926,11200.0
2012-10-09 13:10:00,7.45,7.45,7.45,7.45,4800.0,6.9019,6.9019,6.9019,6.9019,4800.0
2012-10-09 13:20:00,7.46,7.46,7.45,7.46,20800.0,6.9112,6.9112,6.9019,6.9112,20800.0
2012-10-09 13:30:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2012-10-09 13:40:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2012-10-09 13:50:00,7.47,7.47,7.45,7.45,24000.0,6.9204,6.9204,6.9019,6.9019,24000.0
2012-10-09 14:00:00,7.45,7.45,7.44,7.44,105600.0,6.9019,6.9019,6.8926,6.8926,105600.0
2012-10-09 14:10:00,7.44,7.45,7.43,7.45,14400.0,6.8926,6.9019,6.8834,6.9019,14400.0
2012-10-09 14:20:00,7.46,7.46,7.45,7.45,1600.0,6.9112,6.9112,6.9019,6.9019,1600.0
2012-10-09 14:30:00,7.45,7.45,7.44,7.45,6400.0,6.9019,6.9019,6.8926,6.9019,6400.0
2012-10-09 14:40:00,7.42,7.43,7.42,7.43,18400.0,6.8741,6.8834,6.8741,6.8834,18400.0
2012-10-09 14:50:00,7.44,7.46,7.44,7.46,8800.0,6.8926,6.9112,6.8926,6.9112,8800.0
2012-10-09 15:00:00,7.45,7.45,7.44,7.44,13600.0,6.9019,6.9019,6.8926,6.8926,13600.0
2012-10-09 15:10:00,7.45,7.45,7.42,7.42,30400.0,6.9019,6.9019,6.8741,6.8741,30400.0
2012-10-09 15:20:00,7.42,7.42,7.41,7.41,32000.0,6.8741,6.8741,6.8649,6.8649,32000.0
2012-10-09 15:30:00,7.41,7.43,7.41,7.43,8000.0,6.8649,6.8834,6.8649,6.8834,8000.0
2012-10-09 15:40:00,7.44,7.44,7.43,7.43,6400.0,6.8926,6.8926,6.8834,6.8834,6400.0
2012-10-09 15:50:00,7.42,7.42,7.4,7.41,59200.0,6.8741,6.8741,6.8556,6.8649,59200.0
2012-10-10 09:30:00,7.38,7.38,7.35,7.35,38400.0,6.8371,6.8371,6.8093,6.8093,38400.0
2012-10-10 09:40:00,7.34,7.35,7.33,7.35,20000.0,6.8,6.8093,6.7907,6.8093,20000.0
2012-10-10 09:50:00,7.36,7.36,7.3,7.32,54400.0,6.8185,6.8185,6.7629,6.7815,54400.0
2012-10-10 10:00:00,7.33,7.35,7.33,7.33,32000.0,6.7907,6.8093,6.7907,6.7907,32000.0
2012-10-10 10:10:00,7.34,7.35,7.33,7.33,14400.0,6.8,6.8093,6.7907,6.7907,14400.0
2012-10-10 10:20:00,7.34,7.37,7.34,7.37,52000.0,6.8,6.8278,6.8,6.8278,52000.0
2012-10-10 10:30:00,7.36,7.37,7.35,7.35,15200.0,6.8185,6.8278,6.8093,6.8093,15200.0
2012-10-10 10:40:00,7.35,7.35,7.32,7.32,3200.0,6.8093,6.8093,6.7815,6.7815,3200.0
2012-10-10 10:50:00,7.33,7.33,7.33,7.33,16000.0,6.7907,6.7907,6.7907,6.7907,16000.0
2012-10-10 11:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-10 11:10:00,7.32,7.33,7.31,7.31,14400.0,6.7815,6.7907,6.7722,6.7722,14400.0
2012-10-10 11:20:00,7.31,7.32,7.31,7.31,9600.0,6.7722,6.7815,6.7722,6.7722,9600.0
2012-10-10 11:30:00,7.31,7.31,7.28,7.28,32000.0,6.7722,6.7722,6.7444,6.7444,32000.0
2012-10-10 11:40:00,7.29,7.29,7.28,7.29,36800.0,6.7537,6.7537,6.7444,6.7537,36800.0
2012-10-10 11:50:00,7.26,7.28,7.25,7.28,28000.0,6.7259,6.7444,6.7166,6.7444,28000.0
2012-10-10 12:00:00,7.28,7.29,7.28,7.28,13600.0,6.7444,6.7537,6.7444,6.7444,13600.0
2012-10-10 12:10:00,7.29,7.29,7.27,7.28,38400.0,6.7537,6.7537,6.7351,6.7444,38400.0
2012-10-10 12:20:00,7.28,7.28,7.28,7.28,0.0,6.7444,6.7444,6.7444,6.7444,0.0
2012-10-10 12:30:00,7.27,7.27,7.24,7.26,24800.0,6.7351,6.7351,6.7074,6.7259,24800.0
2012-10-10 12:40:00,7.26,7.26,7.25,7.26,75200.0,6.7259,6.7259,6.7166,6.7259,75200.0
2012-10-10 12:50:00,7.26,7.27,7.23,7.23,84000.0,6.7259,6.7351,6.6981,6.6981,84000.0
2012-10-10 13:00:00,7.23,7.24,7.22,7.24,32800.0,6.6981,6.7074,6.6888,6.7074,32800.0
2012-10-10 13:10:00,7.24,7.25,7.23,7.23,36800.0,6.7074,6.7166,6.6981,6.6981,36800.0
2012-10-10 13:20:00,7.23,7.23,7.22,7.23,12800.0,6.6981,6.6981,6.6888,6.6981,12800.0
2012-10-10 13:30:00,7.23,7.24,7.22,7.22,44000.0,6.6981,6.7074,6.6888,6.6888,44000.0
2012-10-10 13:40:00,7.22,7.22,7.17,7.18,104000.0,6.6888,6.6888,6.6425,6.6518,104000.0
2012-10-10 13:50:00,7.2,7.2,7.18,7.18,16000.0,6.6703,6.6703,6.6518,6.6518,16000.0
2012-10-10 14:00:00,7.2,7.23,7.2,7.22,69600.0,6.6703,6.6981,6.6703,6.6888,69600.0
2012-10-10 14:10:00,7.22,7.22,7.2,7.21,20000.0,6.6888,6.6888,6.6703,6.6796,20000.0
2012-10-10 14:20:00,7.2,7.2,7.2,7.2,2400.0,6.6703,6.6703,6.6703,6.6703,2400.0
2012-10-10 14:30:00,7.21,7.21,7.19,7.19,19200.0,6.6796,6.6796,6.661,6.661,19200.0
2012-10-10 14:40:00,7.19,7.19,7.18,7.18,8800.0,6.661,6.661,6.6518,6.6518,8800.0
2012-10-10 14:50:00,7.19,7.19,7.19,7.19,1600.0,6.661,6.661,6.661,6.661,1600.0
2012-10-10 15:00:00,7.2,7.2,7.19,7.2,26400.0,6.6703,6.6703,6.661,6.6703,26400.0
2012-10-10 15:10:00,7.21,7.22,7.19,7.19,72800.0,6.6796,6.6888,6.661,6.661,72800.0
2012-10-10 15:20:00,7.18,7.2,7.18,7.2,23200.0,6.6518,6.6703,6.6518,6.6703,23200.0
2012-10-10 15:30:00,7.19,7.19,7.18,7.19,28800.0,6.661,6.661,6.6518,6.661,28800.0
2012-10-10 15:40:00,7.19,7.2,7.18,7.18,27200.0,6.661,6.6703,6.6518,6.6518,27200.0
2012-10-10 15:50:00,7.18,7.19,7.16,7.19,84800.0,6.6518,6.661,6.6332,6.661,84800.0
2012-10-11 09:30:00,7.3,7.3,7.25,7.27,166400.0,6.7629,6.7629,6.7166,6.7351,166400.0
2012-10-11 09:40:00,7.25,7.26,7.24,7.24,10400.0,6.7166,6.7259,6.7074,6.7074,10400.0
2012-10-11 09:50:00,7.25,7.26,7.24,7.25,38400.0,6.7166,6.7259,6.7074,6.7166,38400.0
2012-10-11 10:00:00,7.24,7.26,7.24,7.26,35200.0,6.7074,6.7259,6.7074,6.7259,35200.0
2012-10-11 10:10:00,7.27,7.28,7.26,7.27,64000.0,6.7351,6.7444,6.7259,6.7351,64000.0
2012-10-11 10:20:00,7.29,7.29,7.27,7.28,34400.0,6.7537,6.7537,6.7351,6.7444,34400.0
2012-10-11 10:30:00,7.28,7.28,7.27,7.27,5600.0,6.7444,6.7444,6.7351,6.7351,5600.0
2012-10-11 10:40:00,7.28,7.32,7.28,7.31,40800.0,6.7444,6.7815,6.7444,6.7722,40800.0
2012-10-11 10:50:00,7.31,7.32,7.3,7.3,45600.0,6.7722,6.7815,6.7629,6.7629,45600.0
2012-10-11 11:00:00,7.31,7.32,7.3,7.3,49600.0,6.7722,6.7815,6.7629,6.7629,49600.0
2012-10-11 11:10:00,7.27,7.27,7.25,7.25,16800.0,6.7351,6.7351,6.7166,6.7166,16800.0
2012-10-11 11:20:00,7.27,7.27,7.27,7.27,5600.0,6.7351,6.7351,6.7351,6.7351,5600.0
2012-10-11 11:30:00,7.27,7.27,7.25,7.25,1600.0,6.7351,6.7351,6.7166,6.7166,1600.0
2012-10-11 11:40:00,7.25,7.25,7.23,7.24,41600.0,6.7166,6.7166,6.6981,6.7074,41600.0
2012-10-11 11:50:00,7.24,7.24,7.21,7.22,78400.0,6.7074,6.7074,6.6796,6.6888,78400.0
2012-10-11 12:00:00,7.24,7.24,7.24,7.24,12000.0,6.7074,6.7074,6.7074,6.7074,12000.0
2012-10-11 12:10:00,7.24,7.24,7.24,7.24,14400.0,6.7074,6.7074,6.7074,6.7074,14400.0
2012-10-11 12:20:00,7.23,7.23,7.23,7.23,800.0,6.6981,6.6981,6.6981,6.6981,800.0
2012-10-11 12:30:00,7.23,7.23,7.23,7.23,1600.0,6.6981,6.6981,6.6981,6.6981,1600.0
2012-10-11 12:40:00,7.25,7.25,7.25,7.25,3200.0,6.7166,6.7166,6.7166,6.7166,3200.0
2012-10-11 12:50:00,7.26,7.27,7.25,7.25,4000.0,6.7259,6.7351,6.7166,6.7166,4000.0
2012-10-11 13:00:00,7.25,7.26,7.25,7.26,15200.0,6.7166,6.7259,6.7166,6.7259,15200.0
2012-10-11 13:10:00,7.25,7.25,7.25,7.25,6400.0,6.7166,6.7166,6.7166,6.7166,6400.0
2012-10-11 13:20:00,7.24,7.24,7.24,7.24,800.0,6.7074,6.7074,6.7074,6.7074,800.0
2012-10-11 13:30:00,7.23,7.23,7.22,7.22,9600.0,6.6981,6.6981,6.6888,6.6888,9600.0
2012-10-11 13:40:00,7.21,7.21,7.19,7.21,54400.0,6.6796,6.6796,6.661,6.6796,54400.0
2012-10-11 13:50:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2012-10-11 14:00:00,7.2,7.21,7.19,7.19,43200.0,6.6703,6.6796,6.661,6.661,43200.0
2012-10-11 14:10:00,7.2,7.22,7.2,7.22,13600.0,6.6703,6.6888,6.6703,6.6888,13600.0
2012-10-11 14:20:00,7.2,7.2,7.2,7.2,800.0,6.6703,6.6703,6.6703,6.6703,800.0
2012-10-11 14:30:00,7.2,7.2,7.2,7.2,0.0,6.6703,6.6703,6.6703,6.6703,0.0
2012-10-11 14:40:00,7.2,7.2,7.17,7.17,56000.0,6.6703,6.6703,6.6425,6.6425,56000.0
2012-10-11 14:50:00,7.19,7.19,7.18,7.19,36800.0,6.661,6.661,6.6518,6.661,36800.0
2012-10-11 15:00:00,7.2,7.2,7.2,7.2,6400.0,6.6703,6.6703,6.6703,6.6703,6400.0
2012-10-11 15:10:00,7.19,7.19,7.19,7.19,48000.0,6.661,6.661,6.661,6.661,48000.0
2012-10-11 15:20:00,7.19,7.21,7.19,7.21,2400.0,6.661,6.6796,6.661,6.6796,2400.0
2012-10-11 15:30:00,7.21,7.21,7.18,7.18,28800.0,6.6796,6.6796,6.6518,6.6518,28800.0
2012-10-11 15:40:00,7.18,7.18,7.17,7.17,59200.0,6.6518,6.6518,6.6425,6.6425,59200.0
2012-10-11 15:50:00,7.18,7.18,7.16,7.17,52000.0,6.6518,6.6518,6.6332,6.6425,52000.0
2012-10-12 09:30:00,7.18,7.2,7.18,7.2,26400.0,6.6518,6.6703,6.6518,6.6703,26400.0
2012-10-12 09:40:00,7.22,7.22,7.19,7.19,40800.0,6.6888,6.6888,6.661,6.661,40800.0
2012-10-12 09:50:00,7.22,7.24,7.2,7.24,58400.0,6.6888,6.7074,6.6703,6.7074,58400.0
2012-10-12 10:00:00,7.26,7.27,7.25,7.25,56800.0,6.7259,6.7351,6.7166,6.7166,56800.0
2012-10-12 10:10:00,7.24,7.26,7.24,7.26,10400.0,6.7074,6.7259,6.7074,6.7259,10400.0
2012-10-12 10:20:00,7.25,7.25,7.22,7.23,28000.0,6.7166,6.7166,6.6888,6.6981,28000.0
2012-10-12 10:30:00,7.23,7.23,7.22,7.22,20000.0,6.6981,6.6981,6.6888,6.6888,20000.0
2012-10-12 10:40:00,7.24,7.24,7.22,7.22,11200.0,6.7074,6.7074,6.6888,6.6888,11200.0
2012-10-12 10:50:00,7.21,7.21,7.21,7.21,800.0,6.6796,6.6796,6.6796,6.6796,800.0
2012-10-12 11:00:00,7.22,7.22,7.22,7.22,2400.0,6.6888,6.6888,6.6888,6.6888,2400.0
2012-10-12 11:10:00,7.19,7.19,7.17,7.17,44000.0,6.661,6.661,6.6425,6.6425,44000.0
2012-10-12 11:20:00,7.18,7.18,7.17,7.17,2400.0,6.6518,6.6518,6.6425,6.6425,2400.0
2012-10-12 11:30:00,7.17,7.17,7.13,7.15,19200.0,6.6425,6.6425,6.6054,6.624,19200.0
2012-10-12 11:40:00,7.13,7.13,7.12,7.12,26400.0,6.6054,6.6054,6.5962,6.5962,26400.0
2012-10-12 11:50:00,7.14,7.15,7.14,7.14,43200.0,6.6147,6.624,6.6147,6.6147,43200.0
2012-10-12 12:00:00,7.15,7.15,7.15,7.15,16800.0,6.624,6.624,6.624,6.624,16800.0
2012-10-12 12:10:00,7.16,7.16,7.15,7.15,4800.0,6.6332,6.6332,6.624,6.624,4800.0
2012-10-12 12:20:00,7.14,7.14,7.14,7.14,8000.0,6.6147,6.6147,6.6147,6.6147,8000.0
2012-10-12 12:30:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 12:40:00,7.14,7.14,7.13,7.13,17600.0,6.6147,6.6147,6.6054,6.6054,17600.0
2012-10-12 12:50:00,7.13,7.13,7.13,7.13,800.0,6.6054,6.6054,6.6054,6.6054,800.0
2012-10-12 13:00:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:10:00,7.13,7.13,7.13,7.13,17600.0,6.6054,6.6054,6.6054,6.6054,17600.0
2012-10-12 13:20:00,7.13,7.13,7.13,7.13,0.0,6.6054,6.6054,6.6054,6.6054,0.0
2012-10-12 13:30:00,7.13,7.13,7.13,7.13,2400.0,6.6054,6.6054,6.6054,6.6054,2400.0
2012-10-12 13:40:00,7.11,7.11,7.11,7.11,9600.0,6.5869,6.5869,6.5869,6.5869,9600.0
2012-10-12 13:50:00,7.12,7.14,7.12,7.14,16800.0,6.5962,6.6147,6.5962,6.6147,16800.0
2012-10-12 14:00:00,7.14,7.15,7.14,7.14,24800.0,6.6147,6.624,6.6147,6.6147,24800.0
2012-10-12 14:10:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-10-12 14:20:00,7.15,7.16,7.15,7.16,3200.0,6.624,6.6332,6.624,6.6332,3200.0
2012-10-12 14:30:00,7.15,7.15,7.15,7.15,1600.0,6.624,6.624,6.624,6.624,1600.0
2012-10-12 14:40:00,7.15,7.15,7.15,7.15,0.0,6.624,6.624,6.624,6.624,0.0
2012-10-12 14:50:00,7.16,7.16,7.16,7.16,4800.0,6.6332,6.6332,6.6332,6.6332,4800.0
2012-10-12 15:00:00,7.15,7.15,7.15,7.15,8000.0,6.624,6.624,6.624,6.624,8000.0
2012-10-12 15:10:00,7.17,7.17,7.17,7.17,2400.0,6.6425,6.6425,6.6425,6.6425,2400.0
2012-10-12 15:20:00,7.16,7.16,7.16,7.16,8800.0,6.6332,6.6332,6.6332,6.6332,8800.0
2012-10-12 15:30:00,7.15,7.15,7.14,7.14,2400.0,6.624,6.624,6.6147,6.6147,2400.0
2012-10-12 15:40:00,7.16,7.17,7.15,7.15,17600.0,6.6332,6.6425,6.624,6.624,17600.0
2012-10-12 15:50:00,7.15,7.17,7.15,7.17,42400.0,6.624,6.6425,6.624,6.6425,42400.0
2012-10-15 09:30:00,7.2,7.2,7.2,7.2,5600.0,6.6703,6.6703,6.6703,6.6703,5600.0
2012-10-15 09:40:00,7.21,7.21,7.19,7.21,28000.0,6.6796,6.6796,6.661,6.6796,28000.0
2012-10-15 09:50:00,7.18,7.19,7.18,7.19,16000.0,6.6518,6.661,6.6518,6.661,16000.0
2012-10-15 10:00:00,7.18,7.2,7.18,7.19,16000.0,6.6518,6.6703,6.6518,6.661,16000.0
2012-10-15 10:10:00,7.19,7.19,7.17,7.17,40000.0,6.661,6.661,6.6425,6.6425,40000.0
2012-10-15 10:20:00,7.18,7.18,7.18,7.18,800.0,6.6518,6.6518,6.6518,6.6518,800.0
2012-10-15 10:30:00,7.17,7.18,7.17,7.17,10400.0,6.6425,6.6518,6.6425,6.6425,10400.0
2012-10-15 10:40:00,7.17,7.17,7.17,7.17,0.0,6.6425,6.6425,6.6425,6.6425,0.0
2012-10-15 10:50:00,7.18,7.19,7.17,7.19,12800.0,6.6518,6.661,6.6425,6.661,12800.0
2012-10-15 11:00:00,7.19,7.2,7.18,7.2,28800.0,6.661,6.6703,6.6518,6.6703,28800.0
2012-10-15 11:10:00,7.21,7.21,7.2,7.2,27200.0,6.6796,6.6796,6.6703,6.6703,27200.0
2012-10-15 11:20:00,7.22,7.23,7.22,7.23,16000.0,6.6888,6.6981,6.6888,6.6981,16000.0
2012-10-15 11:30:00,7.22,7.25,7.22,7.25,12000.0,6.6888,6.7166,6.6888,6.7166,12000.0
2012-10-15 11:40:00,7.26,7.28,7.25,7.25,60800.0,6.7259,6.7444,6.7166,6.7166,60800.0
2012-10-15 11:50:00,7.25,7.25,7.25,7.25,6400.0,6.7166,6.7166,6.7166,6.7166,6400.0
2012-10-15 12:00:00,7.26,7.26,7.26,7.26,1600.0,6.7259,6.7259,6.7259,6.7259,1600.0
2012-10-15 12:10:00,7.26,7.26,7.26,7.26,2400.0,6.7259,6.7259,6.7259,6.7259,2400.0
2012-10-15 12:20:00,7.27,7.29,7.27,7.29,44000.0,6.7351,6.7537,6.7351,6.7537,44000.0
2012-10-15 12:30:00,7.29,7.3,7.29,7.3,12800.0,6.7537,6.7629,6.7537,6.7629,12800.0
2012-10-15 12:40:00,7.31,7.32,7.31,7.32,37600.0,6.7722,6.7815,6.7722,6.7815,37600.0
2012-10-15 12:50:00,7.3,7.3,7.29,7.29,21600.0,6.7629,6.7629,6.7537,6.7537,21600.0
2012-10-15 13:00:00,7.31,7.32,7.31,7.32,2400.0,6.7722,6.7815,6.7722,6.7815,2400.0
2012-10-15 13:10:00,7.32,7.32,7.3,7.3,5600.0,6.7815,6.7815,6.7629,6.7629,5600.0
2012-10-15 13:20:00,7.3,7.3,7.29,7.29,2400.0,6.7629,6.7629,6.7537,6.7537,2400.0
2012-10-15 13:30:00,7.3,7.3,7.28,7.28,16800.0,6.7629,6.7629,6.7444,6.7444,16800.0
2012-10-15 13:40:00,7.29,7.3,7.29,7.3,13600.0,6.7537,6.7629,6.7537,6.7629,13600.0
2012-10-15 13:50:00,7.3,7.3,7.3,7.3,1600.0,6.7629,6.7629,6.7629,6.7629,1600.0
2012-10-15 14:00:00,7.3,7.31,7.3,7.31,19200.0,6.7629,6.7722,6.7629,6.7722,19200.0
2012-10-15 14:10:00,7.31,7.31,7.31,7.31,2400.0,6.7722,6.7722,6.7722,6.7722,2400.0
2012-10-15 14:20:00,7.3,7.31,7.3,7.31,10400.0,6.7629,6.7722,6.7629,6.7722,10400.0
2012-10-15 14:30:00,7.29,7.29,7.28,7.28,1600.0,6.7537,6.7537,6.7444,6.7444,1600.0
2012-10-15 14:40:00,7.27,7.27,7.27,7.27,20000.0,6.7351,6.7351,6.7351,6.7351,20000.0
2012-10-15 14:50:00,7.27,7.29,7.27,7.29,11200.0,6.7351,6.7537,6.7351,6.7537,11200.0
2012-10-15 15:00:00,7.29,7.29,7.29,7.29,3200.0,6.7537,6.7537,6.7537,6.7537,3200.0
2012-10-15 15:10:00,7.29,7.31,7.29,7.31,20800.0,6.7537,6.7722,6.7537,6.7722,20800.0
2012-10-15 15:20:00,7.31,7.31,7.31,7.31,1600.0,6.7722,6.7722,6.7722,6.7722,1600.0
2012-10-15 15:30:00,7.31,7.31,7.3,7.3,9600.0,6.7722,6.7722,6.7629,6.7629,9600.0
2012-10-15 15:40:00,7.3,7.32,7.3,7.31,44800.0,6.7629,6.7815,6.7629,6.7722,44800.0
2012-10-15 15:50:00,7.33,7.34,7.31,7.31,52000.0,6.7907,6.8,6.7722,6.7722,52000.0
2012-10-16 09:30:00,7.41,7.43,7.4,7.43,63200.0,6.8649,6.8834,6.8556,6.8834,63200.0
2012-10-16 09:40:00,7.43,7.46,7.43,7.45,75200.0,6.8834,6.9112,6.8834,6.9019,75200.0
2012-10-16 09:50:00,7.46,7.48,7.46,7.46,55200.0,6.9112,6.9297,6.9112,6.9112,55200.0
2012-10-16 10:00:00,7.48,7.48,7.47,7.48,16800.0,6.9297,6.9297,6.9204,6.9297,16800.0
2012-10-16 10:10:00,7.47,7.49,7.47,7.49,36000.0,6.9204,6.939,6.9204,6.939,36000.0
2012-10-16 10:20:00,7.49,7.5,7.49,7.49,22400.0,6.939,6.9482,6.939,6.939,22400.0
2012-10-16 10:30:00,7.49,7.5,7.49,7.5,12000.0,6.939,6.9482,6.939,6.9482,12000.0
2012-10-16 10:40:00,7.5,7.51,7.5,7.5,31200.0,6.9482,6.9575,6.9482,6.9482,31200.0
2012-10-16 10:50:00,7.5,7.51,7.49,7.51,8000.0,6.9482,6.9575,6.939,6.9575,8000.0
2012-10-16 11:00:00,7.5,7.5,7.49,7.49,20000.0,6.9482,6.9482,6.939,6.939,20000.0
2012-10-16 11:10:00,7.49,7.5,7.49,7.5,20800.0,6.939,6.9482,6.939,6.9482,20800.0
2012-10-16 11:20:00,7.51,7.51,7.5,7.51,117600.0,6.9575,6.9575,6.9482,6.9575,117600.0
2012-10-16 11:30:00,7.52,7.52,7.51,7.51,3200.0,6.9668,6.9668,6.9575,6.9575,3200.0
2012-10-16 11:40:00,7.51,7.51,7.51,7.51,31200.0,6.9575,6.9575,6.9575,6.9575,31200.0
2012-10-16 11:50:00,7.51,7.51,7.51,7.51,10400.0,6.9575,6.9575,6.9575,6.9575,10400.0
2012-10-16 12:00:00,7.51,7.52,7.51,7.52,4000.0,6.9575,6.9668,6.9575,6.9668,4000.0
2012-10-16 12:10:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2012-10-16 12:20:00,7.5,7.5,7.5,7.5,800.0,6.9482,6.9482,6.9482,6.9482,800.0
2012-10-16 12:30:00,7.51,7.51,7.51,7.51,3200.0,6.9575,6.9575,6.9575,6.9575,3200.0
2012-10-16 12:40:00,7.5,7.5,7.5,7.5,1600.0,6.9482,6.9482,6.9482,6.9482,1600.0
2012-10-16 12:50:00,7.51,7.52,7.5,7.5,20800.0,6.9575,6.9668,6.9482,6.9482,20800.0
2012-10-16 13:00:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-16 13:10:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-16 13:20:00,7.52,7.52,7.51,7.52,21600.0,6.9668,6.9668,6.9575,6.9668,21600.0
2012-10-16 13:30:00,7.52,7.53,7.52,7.52,16000.0,6.9668,6.976,6.9668,6.9668,16000.0
2012-10-16 13:40:00,7.53,7.53,7.51,7.51,82400.0,6.976,6.976,6.9575,6.9575,82400.0
2012-10-16 13:50:00,7.52,7.52,7.51,7.51,1600.0,6.9668,6.9668,6.9575,6.9575,1600.0
2012-10-16 14:00:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2012-10-16 14:10:00,7.5,7.5,7.49,7.49,10400.0,6.9482,6.9482,6.939,6.939,10400.0
2012-10-16 14:20:00,7.5,7.5,7.49,7.49,20800.0,6.9482,6.9482,6.939,6.939,20800.0
2012-10-16 14:30:00,7.5,7.5,7.5,7.5,8000.0,6.9482,6.9482,6.9482,6.9482,8000.0
2012-10-16 14:40:00,7.5,7.5,7.5,7.5,5600.0,6.9482,6.9482,6.9482,6.9482,5600.0
2012-10-16 14:50:00,7.49,7.5,7.49,7.5,13600.0,6.939,6.9482,6.939,6.9482,13600.0
2012-10-16 15:00:00,7.5,7.5,7.48,7.49,32800.0,6.9482,6.9482,6.9297,6.939,32800.0
2012-10-16 15:10:00,7.49,7.49,7.48,7.49,4000.0,6.939,6.939,6.9297,6.939,4000.0
2012-10-16 15:20:00,7.48,7.49,7.48,7.49,4000.0,6.9297,6.939,6.9297,6.939,4000.0
2012-10-16 15:30:00,7.49,7.5,7.49,7.5,4000.0,6.939,6.9482,6.939,6.9482,4000.0
2012-10-16 15:40:00,7.5,7.51,7.5,7.51,76800.0,6.9482,6.9575,6.9482,6.9575,76800.0
2012-10-16 15:50:00,7.5,7.53,7.5,7.51,74400.0,6.9482,6.976,6.9482,6.9575,74400.0
2012-10-17 09:30:00,7.46,7.47,7.44,7.47,87200.0,6.9112,6.9204,6.8926,6.9204,87200.0
2012-10-17 09:40:00,7.47,7.48,7.46,7.46,25600.0,6.9204,6.9297,6.9112,6.9112,25600.0
2012-10-17 09:50:00,7.48,7.5,7.47,7.5,36800.0,6.9297,6.9482,6.9204,6.9482,36800.0
2012-10-17 10:00:00,7.5,7.52,7.5,7.52,22400.0,6.9482,6.9668,6.9482,6.9668,22400.0
2012-10-17 10:10:00,7.53,7.53,7.51,7.51,33600.0,6.976,6.976,6.9575,6.9575,33600.0
2012-10-17 10:20:00,7.5,7.53,7.5,7.53,20800.0,6.9482,6.976,6.9482,6.976,20800.0
2012-10-17 10:30:00,7.52,7.52,7.51,7.51,25600.0,6.9668,6.9668,6.9575,6.9575,25600.0
2012-10-17 10:40:00,7.52,7.52,7.51,7.52,2400.0,6.9668,6.9668,6.9575,6.9668,2400.0
2012-10-17 10:50:00,7.52,7.52,7.52,7.52,800.0,6.9668,6.9668,6.9668,6.9668,800.0
2012-10-17 11:00:00,7.52,7.52,7.5,7.5,1600.0,6.9668,6.9668,6.9482,6.9482,1600.0
2012-10-17 11:10:00,7.51,7.52,7.51,7.52,8800.0,6.9575,6.9668,6.9575,6.9668,8800.0
2012-10-17 11:20:00,7.52,7.52,7.51,7.51,26400.0,6.9668,6.9668,6.9575,6.9575,26400.0
2012-10-17 11:30:00,7.51,7.51,7.51,7.51,12800.0,6.9575,6.9575,6.9575,6.9575,12800.0
2012-10-17 11:40:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-17 11:50:00,7.51,7.52,7.51,7.52,8000.0,6.9575,6.9668,6.9575,6.9668,8000.0
2012-10-17 12:00:00,7.52,7.52,7.52,7.52,8800.0,6.9668,6.9668,6.9668,6.9668,8800.0
2012-10-17 12:10:00,7.52,7.52,7.51,7.51,20800.0,6.9668,6.9668,6.9575,6.9575,20800.0
2012-10-17 12:20:00,7.51,7.51,7.51,7.51,9600.0,6.9575,6.9575,6.9575,6.9575,9600.0
2012-10-17 12:30:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-17 12:40:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 12:50:00,7.51,7.51,7.51,7.51,800.0,6.9575,6.9575,6.9575,6.9575,800.0
2012-10-17 13:00:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2012-10-17 13:10:00,7.51,7.51,7.51,7.51,4000.0,6.9575,6.9575,6.9575,6.9575,4000.0
2012-10-17 13:20:00,7.51,7.51,7.51,7.51,2400.0,6.9575,6.9575,6.9575,6.9575,2400.0
2012-10-17 13:30:00,7.51,7.51,7.5,7.5,20000.0,6.9575,6.9575,6.9482,6.9482,20000.0
2012-10-17 13:40:00,7.49,7.49,7.47,7.47,25600.0,6.939,6.939,6.9204,6.9204,25600.0
2012-10-17 13:50:00,7.48,7.48,7.47,7.48,29600.0,6.9297,6.9297,6.9204,6.9297,29600.0
2012-10-17 14:00:00,7.48,7.48,7.48,7.48,20800.0,6.9297,6.9297,6.9297,6.9297,20800.0
2012-10-17 14:10:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2012-10-17 14:20:00,7.51,7.51,7.51,7.51,5600.0,6.9575,6.9575,6.9575,6.9575,5600.0
2012-10-17 14:30:00,7.52,7.52,7.52,7.52,1600.0,6.9668,6.9668,6.9668,6.9668,1600.0
2012-10-17 14:40:00,7.53,7.53,7.52,7.52,5600.0,6.976,6.976,6.9668,6.9668,5600.0
2012-10-17 14:50:00,7.52,7.52,7.52,7.52,4000.0,6.9668,6.9668,6.9668,6.9668,4000.0
2012-10-17 15:00:00,7.52,7.53,7.52,7.53,60000.0,6.9668,6.976,6.9668,6.976,60000.0
2012-10-17 15:10:00,7.54,7.54,7.53,7.54,8800.0,6.9853,6.9853,6.976,6.9853,8800.0
2012-10-17 15:20:00,7.54,7.54,7.52,7.52,8800.0,6.9853,6.9853,6.9668,6.9668,8800.0
2012-10-17 15:30:00,7.53,7.54,7.53,7.54,8800.0,6.976,6.9853,6.976,6.9853,8800.0
2012-10-17 15:40:00,7.54,7.54,7.52,7.52,20000.0,6.9853,6.9853,6.9668,6.9668,20000.0
2012-10-17 15:50:00,7.53,7.53,7.53,7.53,26400.0,6.976,6.976,6.976,6.976,26400.0
2012-10-18 09:30:00,7.52,7.53,7.51,7.52,123200.0,6.9668,6.976,6.9575,6.9668,123200.0
2012-10-18 09:40:00,7.51,7.52,7.51,7.52,44000.0,6.9575,6.9668,6.9575,6.9668,44000.0
2012-10-18 09:50:00,7.52,7.53,7.52,7.53,27200.0,6.9668,6.976,6.9668,6.976,27200.0
2012-10-18 10:00:00,7.56,7.59,7.53,7.55,37600.0,7.0038,7.0316,6.976,6.9946,37600.0
2012-10-18 10:10:00,7.55,7.55,7.51,7.51,23200.0,6.9946,6.9946,6.9575,6.9575,23200.0
2012-10-18 10:20:00,7.5,7.51,7.49,7.5,30400.0,6.9482,6.9575,6.939,6.9482,30400.0
2012-10-18 10:30:00,7.51,7.54,7.51,7.54,25600.0,6.9575,6.9853,6.9575,6.9853,25600.0
2012-10-18 10:40:00,7.53,7.53,7.53,7.53,1600.0,6.976,6.976,6.976,6.976,1600.0
2012-10-18 10:50:00,7.54,7.54,7.53,7.53,8800.0,6.9853,6.9853,6.976,6.976,8800.0
2012-10-18 11:00:00,7.54,7.55,7.54,7.55,6400.0,6.9853,6.9946,6.9853,6.9946,6400.0
2012-10-18 11:10:00,7.55,7.56,7.55,7.55,29600.0,6.9946,7.0038,6.9946,6.9946,29600.0
2012-10-18 11:20:00,7.54,7.55,7.54,7.55,45600.0,6.9853,6.9946,6.9853,6.9946,45600.0
2012-10-18 11:30:00,7.55,7.55,7.55,7.55,800.0,6.9946,6.9946,6.9946,6.9946,800.0
2012-10-18 11:40:00,7.56,7.56,7.56,7.56,1600.0,7.0038,7.0038,7.0038,7.0038,1600.0
2012-10-18 11:50:00,7.56,7.59,7.56,7.59,12000.0,7.0038,7.0316,7.0038,7.0316,12000.0
2012-10-18 12:00:00,7.59,7.59,7.59,7.59,4800.0,7.0316,7.0316,7.0316,7.0316,4800.0
2012-10-18 12:10:00,7.59,7.59,7.59,7.59,0.0,7.0316,7.0316,7.0316,7.0316,0.0
2012-10-18 12:20:00,7.58,7.58,7.58,7.58,8000.0,7.0223,7.0223,7.0223,7.0223,8000.0
2012-10-18 12:30:00,7.57,7.57,7.56,7.56,17600.0,7.0131,7.0131,7.0038,7.0038,17600.0
2012-10-18 12:40:00,7.56,7.56,7.54,7.54,48800.0,7.0038,7.0038,6.9853,6.9853,48800.0
2012-10-18 12:50:00,7.54,7.54,7.53,7.53,15200.0,6.9853,6.9853,6.976,6.976,15200.0
2012-10-18 13:00:00,7.54,7.54,7.54,7.54,800.0,6.9853,6.9853,6.9853,6.9853,800.0
2012-10-18 13:10:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:20:00,7.53,7.54,7.53,7.54,1600.0,6.976,6.9853,6.976,6.9853,1600.0
2012-10-18 13:30:00,7.54,7.54,7.54,7.54,0.0,6.9853,6.9853,6.9853,6.9853,0.0
2012-10-18 13:40:00,7.52,7.52,7.51,7.51,2400.0,6.9668,6.9668,6.9575,6.9575,2400.0
2012-10-18 13:50:00,7.51,7.51,7.49,7.49,26400.0,6.9575,6.9575,6.939,6.939,26400.0
2012-10-18 14:00:00,7.51,7.52,7.51,7.52,5600.0,6.9575,6.9668,6.9575,6.9668,5600.0
2012-10-18 14:10:00,7.52,7.52,7.52,7.52,0.0,6.9668,6.9668,6.9668,6.9668,0.0
2012-10-18 14:20:00,7.53,7.53,7.51,7.51,12800.0,6.976,6.976,6.9575,6.9575,12800.0
2012-10-18 14:30:00,7.51,7.51,7.48,7.49,20800.0,6.9575,6.9575,6.9297,6.939,20800.0
2012-10-18 14:40:00,7.48,7.49,7.47,7.49,13600.0,6.9297,6.939,6.9204,6.939,13600.0
2012-10-18 14:50:00,7.49,7.51,7.49,7.51,4000.0,6.939,6.9575,6.939,6.9575,4000.0
2012-10-18 15:00:00,7.51,7.51,7.49,7.51,15200.0,6.9575,6.9575,6.939,6.9575,15200.0
2012-10-18 15:10:00,7.51,7.51,7.51,7.51,11200.0,6.9575,6.9575,6.9575,6.9575,11200.0
2012-10-18 15:20:00,7.52,7.52,7.51,7.51,16000.0,6.9668,6.9668,6.9575,6.9575,16000.0
2012-10-18 15:30:00,7.51,7.51,7.51,7.51,5600.0,6.9575,6.9575,6.9575,6.9575,5600.0
2012-10-18 15:40:00,7.52,7.54,7.52,7.54,24800.0,6.9668,6.9853,6.9668,6.9853,24800.0
2012-10-18 15:50:00,7.53,7.54,7.53,7.53,31200.0,6.976,6.9853,6.976,6.976,31200.0
2012-10-19 09:30:00,7.47,7.47,7.41,7.42,88000.0,6.9204,6.9204,6.8649,6.8741,88000.0
2012-10-19 09:40:00,7.41,7.41,7.35,7.37,124000.0,6.8649,6.8649,6.8093,6.8278,124000.0
2012-10-19 09:50:00,7.37,7.39,7.37,7.38,23200.0,6.8278,6.8463,6.8278,6.8371,23200.0
2012-10-19 10:00:00,7.38,7.38,7.36,7.36,51200.0,6.8371,6.8371,6.8185,6.8185,51200.0
2012-10-19 10:10:00,7.37,7.37,7.34,7.34,26400.0,6.8278,6.8278,6.8,6.8,26400.0
2012-10-19 10:20:00,7.35,7.36,7.34,7.36,7200.0,6.8093,6.8185,6.8,6.8185,7200.0
2012-10-19 10:30:00,7.35,7.36,7.35,7.36,10400.0,6.8093,6.8185,6.8093,6.8185,10400.0
2012-10-19 10:40:00,7.36,7.36,7.34,7.36,8000.0,6.8185,6.8185,6.8,6.8185,8000.0
2012-10-19 10:50:00,7.35,7.36,7.35,7.36,51200.0,6.8093,6.8185,6.8093,6.8185,51200.0
2012-10-19 11:00:00,7.36,7.36,7.32,7.32,52000.0,6.8185,6.8185,6.7815,6.7815,52000.0
2012-10-19 11:10:00,7.31,7.31,7.3,7.31,30400.0,6.7722,6.7722,6.7629,6.7722,30400.0
2012-10-19 11:20:00,7.3,7.32,7.3,7.31,27200.0,6.7629,6.7815,6.7629,6.7722,27200.0
2012-10-19 11:30:00,7.31,7.31,7.31,7.31,14400.0,6.7722,6.7722,6.7722,6.7722,14400.0
2012-10-19 11:40:00,7.3,7.3,7.29,7.29,44000.0,6.7629,6.7629,6.7537,6.7537,44000.0
2012-10-19 11:50:00,7.29,7.29,7.27,7.29,25600.0,6.7537,6.7537,6.7351,6.7537,25600.0
2012-10-19 12:00:00,7.29,7.29,7.27,7.28,19200.0,6.7537,6.7537,6.7351,6.7444,19200.0
2012-10-19 12:10:00,7.28,7.28,7.23,7.23,40800.0,6.7444,6.7444,6.6981,6.6981,40800.0
2012-10-19 12:20:00,7.23,7.26,7.23,7.23,124800.0,6.6981,6.7259,6.6981,6.6981,124800.0
2012-10-19 12:30:00,7.25,7.27,7.25,7.26,11200.0,6.7166,6.7351,6.7166,6.7259,11200.0
2012-10-19 12:40:00,7.26,7.26,7.26,7.26,8000.0,6.7259,6.7259,6.7259,6.7259,8000.0
2012-10-19 12:50:00,7.26,7.26,7.25,7.25,13600.0,6.7259,6.7259,6.7166,6.7166,13600.0
2012-10-19 13:00:00,7.24,7.25,7.24,7.25,55200.0,6.7074,6.7166,6.7074,6.7166,55200.0
2012-10-19 13:10:00,7.26,7.27,7.26,7.27,2400.0,6.7259,6.7351,6.7259,6.7351,2400.0
2012-10-19 13:20:00,7.26,7.26,7.26,7.26,8800.0,6.7259,6.7259,6.7259,6.7259,8800.0
2012-10-19 13:30:00,7.25,7.25,7.24,7.24,5600.0,6.7166,6.7166,6.7074,6.7074,5600.0
2012-10-19 13:40:00,7.23,7.23,7.18,7.18,27200.0,6.6981,6.6981,6.6518,6.6518,27200.0
2012-10-19 13:50:00,7.18,7.19,7.18,7.18,17600.0,6.6518,6.661,6.6518,6.6518,17600.0
2012-10-19 14:00:00,7.2,7.21,7.2,7.2,13600.0,6.6703,6.6796,6.6703,6.6703,13600.0
2012-10-19 14:10:00,7.2,7.2,7.2,7.2,21600.0,6.6703,6.6703,6.6703,6.6703,21600.0
2012-10-19 14:20:00,7.18,7.18,7.14,7.14,112800.0,6.6518,6.6518,6.6147,6.6147,112800.0
2012-10-19 14:30:00,7.16,7.17,7.16,7.17,20000.0,6.6332,6.6425,6.6332,6.6425,20000.0
2012-10-19 14:40:00,7.16,7.17,7.16,7.17,108800.0,6.6332,6.6425,6.6332,6.6425,108800.0
2012-10-19 14:50:00,7.16,7.18,7.14,7.18,234400.0,6.6332,6.6518,6.6147,6.6518,234400.0
2012-10-19 15:00:00,7.17,7.17,7.16,7.16,27200.0,6.6425,6.6425,6.6332,6.6332,27200.0
2012-10-19 15:10:00,7.16,7.17,7.15,7.17,32800.0,6.6332,6.6425,6.624,6.6425,32800.0
2012-10-19 15:20:00,7.18,7.22,7.18,7.2,39200.0,6.6518,6.6888,6.6518,6.6703,39200.0
2012-10-19 15:30:00,7.2,7.21,7.19,7.21,28000.0,6.6703,6.6796,6.661,6.6796,28000.0
2012-10-19 15:40:00,7.21,7.22,7.2,7.22,27200.0,6.6796,6.6888,6.6703,6.6888,27200.0
2012-10-19 15:50:00,7.22,7.23,7.18,7.19,128800.0,6.6888,6.6981,6.6518,6.661,128800.0
2012-10-22 09:30:00,7.15,7.18,7.15,7.15,39200.0,6.624,6.6518,6.624,6.624,39200.0
2012-10-22 09:40:00,7.14,7.15,7.13,7.13,20000.0,6.6147,6.624,6.6054,6.6054,20000.0
2012-10-22 09:50:00,7.13,7.18,7.13,7.17,63200.0,6.6054,6.6518,6.6054,6.6425,63200.0
2012-10-22 10:00:00,7.17,7.21,7.17,7.21,47200.0,6.6425,6.6796,6.6425,6.6796,47200.0
2012-10-22 10:10:00,7.22,7.22,7.18,7.18,26400.0,6.6888,6.6888,6.6518,6.6518,26400.0
2012-10-22 10:20:00,7.18,7.19,7.18,7.19,30400.0,6.6518,6.661,6.6518,6.661,30400.0
2012-10-22 10:30:00,7.19,7.19,7.17,7.17,13600.0,6.661,6.661,6.6425,6.6425,13600.0
2012-10-22 10:40:00,7.16,7.16,7.15,7.15,8000.0,6.6332,6.6332,6.624,6.624,8000.0
2012-10-22 10:50:00,7.17,7.17,7.17,7.17,10400.0,6.6425,6.6425,6.6425,6.6425,10400.0
2012-10-22 11:00:00,7.17,7.17,7.17,7.17,12000.0,6.6425,6.6425,6.6425,6.6425,12000.0
2012-10-22 11:10:00,7.17,7.17,7.13,7.13,17600.0,6.6425,6.6425,6.6054,6.6054,17600.0
2012-10-22 11:20:00,7.13,7.13,7.11,7.12,28800.0,6.6054,6.6054,6.5869,6.5962,28800.0
2012-10-22 11:30:00,7.13,7.14,7.13,7.14,6400.0,6.6054,6.6147,6.6054,6.6147,6400.0
2012-10-22 11:40:00,7.15,7.17,7.15,7.17,12000.0,6.624,6.6425,6.624,6.6425,12000.0
2012-10-22 11:50:00,7.16,7.16,7.16,7.16,4000.0,6.6332,6.6332,6.6332,6.6332,4000.0
2012-10-22 12:00:00,7.15,7.16,7.14,7.16,12000.0,6.624,6.6332,6.6147,6.6332,12000.0
2012-10-22 12:10:00,7.16,7.16,7.15,7.15,3200.0,6.6332,6.6332,6.624,6.624,3200.0
2012-10-22 12:20:00,7.15,7.15,7.14,7.14,12800.0,6.624,6.624,6.6147,6.6147,12800.0
2012-10-22 12:30:00,7.13,7.13,7.12,7.12,8000.0,6.6054,6.6054,6.5962,6.5962,8000.0
2012-10-22 12:40:00,7.13,7.14,7.13,7.14,6400.0,6.6054,6.6147,6.6054,6.6147,6400.0
2012-10-22 12:50:00,7.14,7.14,7.13,7.13,10400.0,6.6147,6.6147,6.6054,6.6054,10400.0
2012-10-22 13:00:00,7.13,7.13,7.11,7.11,6400.0,6.6054,6.6054,6.5869,6.5869,6400.0
2012-10-22 13:10:00,7.1,7.1,7.06,7.08,60000.0,6.5777,6.5777,6.5406,6.5591,60000.0
2012-10-22 13:20:00,7.08,7.08,7.04,7.05,56800.0,6.5591,6.5591,6.5221,6.5313,56800.0
2012-10-22 13:30:00,7.04,7.06,7.04,7.05,50400.0,6.5221,6.5406,6.5221,6.5313,50400.0
2012-10-22 13:40:00,7.04,7.05,7.02,7.04,38400.0,6.5221,6.5313,6.5035,6.5221,38400.0
2012-10-22 13:50:00,7.04,7.06,7.04,7.06,7200.0,6.5221,6.5406,6.5221,6.5406,7200.0
2012-10-22 14:00:00,7.06,7.06,7.05,7.05,5600.0,6.5406,6.5406,6.5313,6.5313,5600.0
2012-10-22 14:10:00,7.06,7.09,7.06,7.08,20000.0,6.5406,6.5684,6.5406,6.5591,20000.0
2012-10-22 14:20:00,7.06,7.06,7.06,7.06,800.0,6.5406,6.5406,6.5406,6.5406,800.0
2012-10-22 14:30:00,7.06,7.07,7.05,7.05,14400.0,6.5406,6.5499,6.5313,6.5313,14400.0
2012-10-22 14:40:00,7.05,7.05,7.05,7.05,6400.0,6.5313,6.5313,6.5313,6.5313,6400.0
2012-10-22 14:50:00,7.05,7.05,7.05,7.05,5600.0,6.5313,6.5313,6.5313,6.5313,5600.0
2012-10-22 15:00:00,7.04,7.05,7.03,7.04,56800.0,6.5221,6.5313,6.5128,6.5221,56800.0
2012-10-22 15:10:00,7.06,7.09,7.06,7.08,43200.0,6.5406,6.5684,6.5406,6.5591,43200.0
2012-10-22 15:20:00,7.07,7.1,7.07,7.1,45600.0,6.5499,6.5777,6.5499,6.5777,45600.0
2012-10-22 15:30:00,7.1,7.11,7.09,7.11,27200.0,6.5777,6.5869,6.5684,6.5869,27200.0
2012-10-22 15:40:00,7.1,7.12,7.1,7.11,20000.0,6.5777,6.5962,6.5777,6.5869,20000.0
2012-10-22 15:50:00,7.12,7.19,7.12,7.19,127200.0,6.5962,6.661,6.5962,6.661,127200.0
2012-10-23 09:30:00,6.95,6.95,6.88,6.89,191200.0,6.4387,6.4387,6.3738,6.3831,191200.0
2012-10-23 09:40:00,6.88,6.91,6.88,6.91,103200.0,6.3738,6.4016,6.3738,6.4016,103200.0
2012-10-23 09:50:00,6.91,6.91,6.89,6.9,40000.0,6.4016,6.4016,6.3831,6.3924,40000.0
2012-10-23 10:00:00,6.9,6.92,6.89,6.89,85600.0,6.3924,6.4109,6.3831,6.3831,85600.0
2012-10-23 10:10:00,6.89,6.89,6.84,6.85,167200.0,6.3831,6.3831,6.3368,6.346,167200.0
2012-10-23 10:20:00,6.85,6.86,6.81,6.82,124000.0,6.346,6.3553,6.309,6.3183,124000.0
2012-10-23 10:30:00,6.81,6.82,6.77,6.77,75200.0,6.309,6.3183,6.2719,6.2719,75200.0
2012-10-23 10:40:00,6.79,6.82,6.79,6.82,44000.0,6.2905,6.3183,6.2905,6.3183,44000.0
2012-10-23 10:50:00,6.82,6.82,6.81,6.81,60000.0,6.3183,6.3183,6.309,6.309,60000.0
2012-10-23 11:00:00,6.82,6.82,6.8,6.81,56800.0,6.3183,6.3183,6.2997,6.309,56800.0
2012-10-23 11:10:00,6.8,6.82,6.8,6.81,54400.0,6.2997,6.3183,6.2997,6.309,54400.0
2012-10-23 11:20:00,6.81,6.82,6.8,6.81,125600.0,6.309,6.3183,6.2997,6.309,125600.0
2012-10-23 11:30:00,6.8,6.8,6.78,6.78,110400.0,6.2997,6.2997,6.2812,6.2812,110400.0
2012-10-23 11:40:00,6.79,6.8,6.77,6.8,40000.0,6.2905,6.2997,6.2719,6.2997,40000.0
2012-10-23 11:50:00,6.8,6.8,6.8,6.8,38400.0,6.2997,6.2997,6.2997,6.2997,38400.0
2012-10-23 12:00:00,6.8,6.8,6.79,6.8,11200.0,6.2997,6.2997,6.2905,6.2997,11200.0
2012-10-23 12:10:00,6.8,6.82,6.8,6.82,27200.0,6.2997,6.3183,6.2997,6.3183,27200.0
2012-10-23 12:20:00,6.83,6.83,6.81,6.82,24000.0,6.3275,6.3275,6.309,6.3183,24000.0
2012-10-23 12:30:00,6.83,6.84,6.82,6.83,60000.0,6.3275,6.3368,6.3183,6.3275,60000.0
2012-10-23 12:40:00,6.84,6.84,6.83,6.84,49600.0,6.3368,6.3368,6.3275,6.3368,49600.0
2012-10-23 12:50:00,6.83,6.83,6.83,6.83,12800.0,6.3275,6.3275,6.3275,6.3275,12800.0
2012-10-23 13:00:00,6.83,6.84,6.83,6.83,58400.0,6.3275,6.3368,6.3275,6.3275,58400.0
2012-10-23 13:10:00,6.85,6.87,6.83,6.83,116000.0,6.346,6.3646,6.3275,6.3275,116000.0
2012-10-23 13:20:00,6.83,6.84,6.83,6.84,52000.0,6.3275,6.3368,6.3275,6.3368,52000.0
2012-10-23 13:30:00,6.85,6.85,6.84,6.84,10400.0,6.346,6.346,6.3368,6.3368,10400.0
2012-10-23 13:40:00,6.83,6.84,6.81,6.81,43200.0,6.3275,6.3368,6.309,6.309,43200.0
2012-10-23 13:50:00,6.83,6.84,6.83,6.84,15200.0,6.3275,6.3368,6.3275,6.3368,15200.0
2012-10-23 14:00:00,6.85,6.87,6.83,6.83,43200.0,6.346,6.3646,6.3275,6.3275,43200.0
2012-10-23 14:10:00,6.83,6.84,6.79,6.82,61600.0,6.3275,6.3368,6.2905,6.3183,61600.0
2012-10-23 14:20:00,6.81,6.83,6.81,6.83,12800.0,6.309,6.3275,6.309,6.3275,12800.0
2012-10-23 14:30:00,6.82,6.84,6.81,6.84,32800.0,6.3183,6.3368,6.309,6.3368,32800.0
2012-10-23 14:40:00,6.84,6.86,6.84,6.86,12000.0,6.3368,6.3553,6.3368,6.3553,12000.0
2012-10-23 14:50:00,6.86,6.87,6.85,6.87,62400.0,6.3553,6.3646,6.346,6.3646,62400.0
2012-10-23 15:00:00,6.87,6.88,6.85,6.85,40000.0,6.3646,6.3738,6.346,6.346,40000.0
2012-10-23 15:10:00,6.85,6.85,6.84,6.85,10400.0,6.346,6.346,6.3368,6.346,10400.0
2012-10-23 15:20:00,6.86,6.86,6.83,6.83,94400.0,6.3553,6.3553,6.3275,6.3275,94400.0
2012-10-23 15:30:00,6.83,6.84,6.8,6.8,94400.0,6.3275,6.3368,6.2997,6.2997,94400.0
2012-10-23 15:40:00,6.79,6.8,6.79,6.8,73600.0,6.2905,6.2997,6.2905,6.2997,73600.0
2012-10-23 15:50:00,6.8,6.83,6.8,6.81,213600.0,6.2997,6.3275,6.2997,6.309,213600.0
2012-10-24 09:30:00,6.84,6.87,6.82,6.83,115200.0,6.3368,6.3646,6.3183,6.3275,115200.0
2012-10-24 09:40:00,6.83,6.85,6.82,6.83,101600.0,6.3275,6.346,6.3183,6.3275,101600.0
2012-10-24 09:50:00,6.83,6.84,6.82,6.84,64000.0,6.3275,6.3368,6.3183,6.3368,64000.0
2012-10-24 10:00:00,6.85,6.86,6.81,6.81,118400.0,6.346,6.3553,6.309,6.309,118400.0
2012-10-24 10:10:00,6.82,6.83,6.81,6.83,12800.0,6.3183,6.3275,6.309,6.3275,12800.0
2012-10-24 10:20:00,6.85,6.86,6.83,6.83,22400.0,6.346,6.3553,6.3275,6.3275,22400.0
2012-10-24 10:30:00,6.83,6.87,6.82,6.86,61600.0,6.3275,6.3646,6.3183,6.3553,61600.0
2012-10-24 10:40:00,6.86,6.88,6.86,6.87,39200.0,6.3553,6.3738,6.3553,6.3646,39200.0
2012-10-24 10:50:00,6.87,6.87,6.85,6.86,59200.0,6.3646,6.3646,6.346,6.3553,59200.0
2012-10-24 11:00:00,6.87,6.88,6.85,6.85,51200.0,6.3646,6.3738,6.346,6.346,51200.0
2012-10-24 11:10:00,6.85,6.85,6.85,6.85,4000.0,6.346,6.346,6.346,6.346,4000.0
2012-10-24 11:20:00,6.83,6.85,6.83,6.85,15200.0,6.3275,6.346,6.3275,6.346,15200.0
2012-10-24 11:30:00,6.85,6.86,6.83,6.84,15200.0,6.346,6.3553,6.3275,6.3368,15200.0
2012-10-24 11:40:00,6.84,6.84,6.82,6.82,20000.0,6.3368,6.3368,6.3183,6.3183,20000.0
2012-10-24 11:50:00,6.82,6.82,6.81,6.81,16800.0,6.3183,6.3183,6.309,6.309,16800.0
2012-10-24 12:00:00,6.82,6.82,6.81,6.81,3200.0,6.3183,6.3183,6.309,6.309,3200.0
2012-10-24 12:10:00,6.81,6.83,6.81,6.83,8800.0,6.309,6.3275,6.309,6.3275,8800.0
2012-10-24 12:20:00,6.81,6.81,6.81,6.81,1600.0,6.309,6.309,6.309,6.309,1600.0
2012-10-24 12:30:00,6.82,6.83,6.82,6.83,42400.0,6.3183,6.3275,6.3183,6.3275,42400.0
2012-10-24 12:40:00,6.84,6.85,6.83,6.84,27200.0,6.3368,6.346,6.3275,6.3368,27200.0
2012-10-24 12:50:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-10-24 13:00:00,6.85,6.85,6.85,6.85,4800.0,6.346,6.346,6.346,6.346,4800.0
2012-10-24 13:10:00,6.85,6.85,6.85,6.85,1600.0,6.346,6.346,6.346,6.346,1600.0
2012-10-24 13:20:00,6.83,6.83,6.83,6.83,35200.0,6.3275,6.3275,6.3275,6.3275,35200.0
2012-10-24 13:30:00,6.82,6.82,6.82,6.82,1600.0,6.3183,6.3183,6.3183,6.3183,1600.0
2012-10-24 13:40:00,6.83,6.83,6.83,6.83,800.0,6.3275,6.3275,6.3275,6.3275,800.0
2012-10-24 13:50:00,6.83,6.83,6.82,6.82,14400.0,6.3275,6.3275,6.3183,6.3183,14400.0
2012-10-24 14:00:00,6.82,6.82,6.82,6.82,29600.0,6.3183,6.3183,6.3183,6.3183,29600.0
2012-10-24 14:10:00,6.82,6.82,6.77,6.81,100800.0,6.3183,6.3183,6.2719,6.309,100800.0
2012-10-24 14:20:00,6.8,6.84,6.8,6.84,14400.0,6.2997,6.3368,6.2997,6.3368,14400.0
2012-10-24 14:30:00,6.83,6.83,6.83,6.83,5600.0,6.3275,6.3275,6.3275,6.3275,5600.0
2012-10-24 14:40:00,6.81,6.81,6.81,6.81,1600.0,6.309,6.309,6.309,6.309,1600.0
2012-10-24 14:50:00,6.79,6.8,6.79,6.8,4000.0,6.2905,6.2997,6.2905,6.2997,4000.0
2012-10-24 15:00:00,6.79,6.79,6.76,6.77,104800.0,6.2905,6.2905,6.2627,6.2719,104800.0
2012-10-24 15:10:00,6.78,6.78,6.75,6.76,108000.0,6.2812,6.2812,6.2534,6.2627,108000.0
2012-10-24 15:20:00,6.77,6.77,6.75,6.77,26400.0,6.2719,6.2719,6.2534,6.2719,26400.0
2012-10-24 15:30:00,6.77,6.77,6.75,6.75,8800.0,6.2719,6.2719,6.2534,6.2534,8800.0
2012-10-24 15:40:00,6.75,6.76,6.74,6.75,35200.0,6.2534,6.2627,6.2441,6.2534,35200.0
2012-10-24 15:50:00,6.75,6.77,6.74,6.76,93600.0,6.2534,6.2719,6.2441,6.2627,93600.0
2012-10-25 09:30:00,6.86,6.89,6.85,6.85,276000.0,6.3553,6.3831,6.346,6.346,276000.0
2012-10-25 09:40:00,6.85,6.86,6.85,6.86,48800.0,6.346,6.3553,6.346,6.3553,48800.0
2012-10-25 09:50:00,6.86,6.88,6.86,6.87,10400.0,6.3553,6.3738,6.3553,6.3646,10400.0
2012-10-25 10:00:00,6.86,6.87,6.84,6.86,56000.0,6.3553,6.3646,6.3368,6.3553,56000.0
2012-10-25 10:10:00,6.86,6.88,6.86,6.87,40800.0,6.3553,6.3738,6.3553,6.3646,40800.0
2012-10-25 10:20:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-10-25 10:30:00,6.84,6.84,6.82,6.83,28800.0,6.3368,6.3368,6.3183,6.3275,28800.0
2012-10-25 10:40:00,6.81,6.82,6.8,6.8,17600.0,6.309,6.3183,6.2997,6.2997,17600.0
2012-10-25 10:50:00,6.8,6.8,6.79,6.8,48000.0,6.2997,6.2997,6.2905,6.2997,48000.0
2012-10-25 11:00:00,6.81,6.81,6.81,6.81,14400.0,6.309,6.309,6.309,6.309,14400.0
2012-10-25 11:10:00,6.81,6.81,6.81,6.81,1600.0,6.309,6.309,6.309,6.309,1600.0
2012-10-25 11:20:00,6.78,6.78,6.74,6.75,33600.0,6.2812,6.2812,6.2441,6.2534,33600.0
2012-10-25 11:30:00,6.76,6.77,6.72,6.72,42400.0,6.2627,6.2719,6.2256,6.2256,42400.0
2012-10-25 11:40:00,6.72,6.74,6.72,6.72,23200.0,6.2256,6.2441,6.2256,6.2256,23200.0
2012-10-25 11:50:00,6.72,6.74,6.7,6.74,62400.0,6.2256,6.2441,6.2071,6.2441,62400.0
2012-10-25 12:00:00,6.72,6.73,6.72,6.73,20000.0,6.2256,6.2349,6.2256,6.2349,20000.0
2012-10-25 12:10:00,6.73,6.73,6.72,6.72,20800.0,6.2349,6.2349,6.2256,6.2256,20800.0
2012-10-25 12:20:00,6.73,6.73,6.72,6.72,17600.0,6.2349,6.2349,6.2256,6.2256,17600.0
2012-10-25 12:30:00,6.71,6.71,6.71,6.71,20000.0,6.2163,6.2163,6.2163,6.2163,20000.0
2012-10-25 12:40:00,6.71,6.73,6.71,6.73,28000.0,6.2163,6.2349,6.2163,6.2349,28000.0
2012-10-25 12:50:00,6.77,6.77,6.77,6.77,800.0,6.2719,6.2719,6.2719,6.2719,800.0
2012-10-25 13:00:00,6.77,6.79,6.77,6.79,14400.0,6.2719,6.2905,6.2719,6.2905,14400.0
2012-10-25 13:10:00,6.76,6.77,6.76,6.76,14400.0,6.2627,6.2719,6.2627,6.2627,14400.0
2012-10-25 13:20:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-10-25 13:30:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-25 13:40:00,6.77,6.77,6.77,6.77,7200.0,6.2719,6.2719,6.2719,6.2719,7200.0
2012-10-25 13:50:00,6.77,6.77,6.77,6.77,2400.0,6.2719,6.2719,6.2719,6.2719,2400.0
2012-10-25 14:00:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-10-25 14:10:00,6.76,6.76,6.74,6.74,7200.0,6.2627,6.2627,6.2441,6.2441,7200.0
2012-10-25 14:20:00,6.77,6.77,6.77,6.77,2400.0,6.2719,6.2719,6.2719,6.2719,2400.0
2012-10-25 14:30:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-10-25 14:40:00,6.79,6.79,6.78,6.78,9600.0,6.2905,6.2905,6.2812,6.2812,9600.0
2012-10-25 14:50:00,6.78,6.78,6.77,6.77,48800.0,6.2812,6.2812,6.2719,6.2719,48800.0
2012-10-25 15:00:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-25 15:10:00,6.74,6.76,6.74,6.76,3200.0,6.2441,6.2627,6.2441,6.2627,3200.0
2012-10-25 15:20:00,6.75,6.76,6.75,6.76,8800.0,6.2534,6.2627,6.2534,6.2627,8800.0
2012-10-25 15:30:00,6.75,6.77,6.75,6.77,30400.0,6.2534,6.2719,6.2534,6.2719,30400.0
2012-10-25 15:40:00,6.77,6.78,6.76,6.76,39200.0,6.2719,6.2812,6.2627,6.2627,39200.0
2012-10-25 15:50:00,6.78,6.8,6.78,6.8,55200.0,6.2812,6.2997,6.2812,6.2997,55200.0
2012-10-26 09:30:00,6.78,6.83,6.78,6.83,64800.0,6.2812,6.3275,6.2812,6.3275,64800.0
2012-10-26 09:40:00,6.84,6.85,6.83,6.83,56000.0,6.3368,6.346,6.3275,6.3275,56000.0
2012-10-26 09:50:00,6.83,6.83,6.77,6.77,44800.0,6.3275,6.3275,6.2719,6.2719,44800.0
2012-10-26 10:00:00,6.78,6.8,6.76,6.8,185600.0,6.2812,6.2997,6.2627,6.2997,185600.0
2012-10-26 10:10:00,6.77,6.81,6.77,6.81,8000.0,6.2719,6.309,6.2719,6.309,8000.0
2012-10-26 10:20:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-26 10:30:00,6.78,6.78,6.78,6.78,3200.0,6.2812,6.2812,6.2812,6.2812,3200.0
2012-10-26 10:40:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-26 10:50:00,6.75,6.75,6.72,6.75,47200.0,6.2534,6.2534,6.2256,6.2534,47200.0
2012-10-26 11:00:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-10-26 11:10:00,6.78,6.78,6.78,6.78,2400.0,6.2812,6.2812,6.2812,6.2812,2400.0
2012-10-26 11:20:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-10-26 11:30:00,6.79,6.79,6.79,6.79,17600.0,6.2905,6.2905,6.2905,6.2905,17600.0
2012-10-26 11:40:00,6.79,6.79,6.76,6.76,4000.0,6.2905,6.2905,6.2627,6.2627,4000.0
2012-10-26 11:50:00,6.75,6.76,6.75,6.75,4800.0,6.2534,6.2627,6.2534,6.2534,4800.0
2012-10-26 12:00:00,6.74,6.74,6.7,6.71,60000.0,6.2441,6.2441,6.2071,6.2163,60000.0
2012-10-26 12:10:00,6.73,6.73,6.72,6.72,8800.0,6.2349,6.2349,6.2256,6.2256,8800.0
2012-10-26 12:20:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-10-26 12:30:00,6.73,6.73,6.71,6.73,53600.0,6.2349,6.2349,6.2163,6.2349,53600.0
2012-10-26 12:40:00,6.74,6.74,6.74,6.74,2400.0,6.2441,6.2441,6.2441,6.2441,2400.0
2012-10-26 12:50:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-10-26 13:00:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-10-26 13:10:00,6.75,6.75,6.75,6.75,40000.0,6.2534,6.2534,6.2534,6.2534,40000.0
2012-10-26 13:20:00,6.75,6.76,6.75,6.76,3200.0,6.2534,6.2627,6.2534,6.2627,3200.0
2012-10-26 13:30:00,6.8,6.81,6.8,6.81,2400.0,6.2997,6.309,6.2997,6.309,2400.0
2012-10-26 13:40:00,6.81,6.81,6.8,6.8,9600.0,6.309,6.309,6.2997,6.2997,9600.0
2012-10-26 13:50:00,6.8,6.8,6.8,6.8,9600.0,6.2997,6.2997,6.2997,6.2997,9600.0
2012-10-26 14:00:00,6.8,6.8,6.8,6.8,35200.0,6.2997,6.2997,6.2997,6.2997,35200.0
2012-10-26 14:10:00,6.8,6.8,6.8,6.8,3200.0,6.2997,6.2997,6.2997,6.2997,3200.0
2012-10-26 14:20:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-26 14:30:00,6.81,6.84,6.81,6.84,86400.0,6.309,6.3368,6.309,6.3368,86400.0
2012-10-26 14:40:00,6.82,6.82,6.81,6.81,7200.0,6.3183,6.3183,6.309,6.309,7200.0
2012-10-26 14:50:00,6.81,6.82,6.81,6.82,2400.0,6.309,6.3183,6.309,6.3183,2400.0
2012-10-26 15:00:00,6.81,6.83,6.81,6.83,2400.0,6.309,6.3275,6.309,6.3275,2400.0
2012-10-26 15:10:00,6.86,6.86,6.85,6.85,18400.0,6.3553,6.3553,6.346,6.346,18400.0
2012-10-26 15:20:00,6.85,6.86,6.85,6.85,27200.0,6.346,6.3553,6.346,6.346,27200.0
2012-10-26 15:30:00,6.87,6.88,6.82,6.82,24800.0,6.3646,6.3738,6.3183,6.3183,24800.0
2012-10-26 15:40:00,6.82,6.82,6.82,6.82,34400.0,6.3183,6.3183,6.3183,6.3183,34400.0
2012-10-26 15:50:00,6.8,6.82,6.79,6.81,33600.0,6.2997,6.3183,6.2905,6.309,33600.0
2012-10-31 09:30:00,6.88,6.93,6.88,6.93,50400.0,6.3738,6.4202,6.3738,6.4202,50400.0
2012-10-31 09:40:00,6.92,6.92,6.9,6.92,72800.0,6.4109,6.4109,6.3924,6.4109,72800.0
2012-10-31 09:50:00,6.91,6.91,6.9,6.9,39200.0,6.4016,6.4016,6.3924,6.3924,39200.0
2012-10-31 10:00:00,6.89,6.9,6.89,6.9,11200.0,6.3831,6.3924,6.3831,6.3924,11200.0
2012-10-31 10:10:00,6.9,6.9,6.88,6.89,52000.0,6.3924,6.3924,6.3738,6.3831,52000.0
2012-10-31 10:20:00,6.89,6.89,6.88,6.88,35200.0,6.3831,6.3831,6.3738,6.3738,35200.0
2012-10-31 10:30:00,6.86,6.87,6.85,6.86,11200.0,6.3553,6.3646,6.346,6.3553,11200.0
2012-10-31 10:40:00,6.85,6.85,6.82,6.84,8000.0,6.346,6.346,6.3183,6.3368,8000.0
2012-10-31 10:50:00,6.83,6.83,6.82,6.82,12800.0,6.3275,6.3275,6.3183,6.3183,12800.0
2012-10-31 11:00:00,6.82,6.82,6.77,6.78,12800.0,6.3183,6.3183,6.2719,6.2812,12800.0
2012-10-31 11:10:00,6.78,6.8,6.77,6.8,75200.0,6.2812,6.2997,6.2719,6.2997,75200.0
2012-10-31 11:20:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-10-31 11:30:00,6.81,6.81,6.8,6.8,10400.0,6.309,6.309,6.2997,6.2997,10400.0
2012-10-31 11:40:00,6.8,6.8,6.8,6.8,800.0,6.2997,6.2997,6.2997,6.2997,800.0
2012-10-31 11:50:00,6.8,6.8,6.8,6.8,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2012-10-31 12:00:00,6.77,6.78,6.77,6.78,2400.0,6.2719,6.2812,6.2719,6.2812,2400.0
2012-10-31 12:10:00,6.77,6.77,6.76,6.76,9600.0,6.2719,6.2719,6.2627,6.2627,9600.0
2012-10-31 12:20:00,6.75,6.76,6.74,6.74,11200.0,6.2534,6.2627,6.2441,6.2441,11200.0
2012-10-31 12:30:00,6.72,6.73,6.72,6.73,14400.0,6.2256,6.2349,6.2256,6.2349,14400.0
2012-10-31 12:40:00,6.74,6.74,6.72,6.72,16800.0,6.2441,6.2441,6.2256,6.2256,16800.0
2012-10-31 12:50:00,6.74,6.75,6.74,6.75,4800.0,6.2441,6.2534,6.2441,6.2534,4800.0
2012-10-31 13:00:00,6.74,6.75,6.74,6.74,7200.0,6.2441,6.2534,6.2441,6.2441,7200.0
2012-10-31 13:10:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-10-31 13:20:00,6.76,6.76,6.75,6.76,29600.0,6.2627,6.2627,6.2534,6.2627,29600.0
2012-10-31 13:30:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-10-31 13:40:00,6.76,6.76,6.75,6.75,8800.0,6.2627,6.2627,6.2534,6.2534,8800.0
2012-10-31 13:50:00,6.75,6.75,6.75,6.75,10400.0,6.2534,6.2534,6.2534,6.2534,10400.0
2012-10-31 14:00:00,6.77,6.77,6.77,6.77,7200.0,6.2719,6.2719,6.2719,6.2719,7200.0
2012-10-31 14:10:00,6.78,6.78,6.77,6.78,7200.0,6.2812,6.2812,6.2719,6.2812,7200.0
2012-10-31 14:20:00,6.79,6.79,6.79,6.79,2400.0,6.2905,6.2905,6.2905,6.2905,2400.0
2012-10-31 14:30:00,6.78,6.78,6.78,6.78,14400.0,6.2812,6.2812,6.2812,6.2812,14400.0
2012-10-31 14:40:00,6.79,6.79,6.78,6.78,5600.0,6.2905,6.2905,6.2812,6.2812,5600.0
2012-10-31 14:50:00,6.77,6.77,6.76,6.76,28000.0,6.2719,6.2719,6.2627,6.2627,28000.0
2012-10-31 15:00:00,6.76,6.76,6.75,6.75,2400.0,6.2627,6.2627,6.2534,6.2534,2400.0
2012-10-31 15:10:00,6.77,6.81,6.77,6.81,48000.0,6.2719,6.309,6.2719,6.309,48000.0
2012-10-31 15:20:00,6.82,6.82,6.81,6.82,20000.0,6.3183,6.3183,6.309,6.3183,20000.0
2012-10-31 15:30:00,6.82,6.82,6.81,6.82,73600.0,6.3183,6.3183,6.309,6.3183,73600.0
2012-10-31 15:40:00,6.82,6.82,6.79,6.79,36800.0,6.3183,6.3183,6.2905,6.2905,36800.0
2012-10-31 15:50:00,6.8,6.8,6.78,6.78,100000.0,6.2997,6.2997,6.2812,6.2812,100000.0
2012-11-01 09:30:00,6.84,6.91,6.83,6.9,154400.0,6.3368,6.4016,6.3275,6.3924,154400.0
2012-11-01 09:40:00,6.9,6.93,6.89,6.93,121600.0,6.3924,6.4202,6.3831,6.4202,121600.0
2012-11-01 09:50:00,6.93,7.0,6.93,6.98,167200.0,6.4202,6.485,6.4202,6.4665,167200.0
2012-11-01 10:00:00,6.98,7.03,6.98,7.01,68000.0,6.4665,6.5128,6.4665,6.4943,68000.0
2012-11-01 10:10:00,6.99,7.02,6.99,7.02,14400.0,6.4757,6.5035,6.4757,6.5035,14400.0
2012-11-01 10:20:00,7.01,7.01,6.99,6.99,52000.0,6.4943,6.4943,6.4757,6.4757,52000.0
2012-11-01 10:30:00,7.01,7.01,7.01,7.01,800.0,6.4943,6.4943,6.4943,6.4943,800.0
2012-11-01 10:40:00,7.02,7.06,7.02,7.06,9600.0,6.5035,6.5406,6.5035,6.5406,9600.0
2012-11-01 10:50:00,7.05,7.05,7.03,7.03,102400.0,6.5313,6.5313,6.5128,6.5128,102400.0
2012-11-01 11:00:00,7.04,7.04,7.01,7.03,38400.0,6.5221,6.5221,6.4943,6.5128,38400.0
2012-11-01 11:10:00,7.03,7.03,7.0,7.0,20000.0,6.5128,6.5128,6.485,6.485,20000.0
2012-11-01 11:20:00,7.0,7.01,7.0,7.01,24800.0,6.485,6.4943,6.485,6.4943,24800.0
2012-11-01 11:30:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-11-01 11:40:00,7.01,7.04,7.01,7.03,20800.0,6.4943,6.5221,6.4943,6.5128,20800.0
2012-11-01 11:50:00,7.03,7.03,7.01,7.01,12800.0,6.5128,6.5128,6.4943,6.4943,12800.0
2012-11-01 12:00:00,7.01,7.01,7.01,7.01,32800.0,6.4943,6.4943,6.4943,6.4943,32800.0
2012-11-01 12:10:00,7.0,7.0,7.0,7.0,17600.0,6.485,6.485,6.485,6.485,17600.0
2012-11-01 12:20:00,7.01,7.02,7.0,7.02,84000.0,6.4943,6.5035,6.485,6.5035,84000.0
2012-11-01 12:30:00,7.01,7.01,7.0,7.01,15200.0,6.4943,6.4943,6.485,6.4943,15200.0
2012-11-01 12:40:00,6.99,6.99,6.98,6.99,51200.0,6.4757,6.4757,6.4665,6.4757,51200.0
2012-11-01 12:50:00,6.99,6.99,6.98,6.98,47200.0,6.4757,6.4757,6.4665,6.4665,47200.0
2012-11-01 13:00:00,6.97,6.97,6.95,6.96,17600.0,6.4572,6.4572,6.4387,6.448,17600.0
2012-11-01 13:10:00,6.96,6.96,6.96,6.96,0.0,6.448,6.448,6.448,6.448,0.0
2012-11-01 13:20:00,6.97,6.97,6.95,6.97,22400.0,6.4572,6.4572,6.4387,6.4572,22400.0
2012-11-01 13:30:00,6.97,6.97,6.97,6.97,800.0,6.4572,6.4572,6.4572,6.4572,800.0
2012-11-01 13:40:00,6.98,6.98,6.97,6.97,11200.0,6.4665,6.4665,6.4572,6.4572,11200.0
2012-11-01 13:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-11-01 14:00:00,6.96,6.96,6.96,6.96,7200.0,6.448,6.448,6.448,6.448,7200.0
2012-11-01 14:10:00,6.96,6.97,6.95,6.97,45600.0,6.448,6.4572,6.4387,6.4572,45600.0
2012-11-01 14:20:00,6.98,6.98,6.98,6.98,40000.0,6.4665,6.4665,6.4665,6.4665,40000.0
2012-11-01 14:30:00,6.98,6.98,6.98,6.98,1600.0,6.4665,6.4665,6.4665,6.4665,1600.0
2012-11-01 14:40:00,6.99,6.99,6.99,6.99,1600.0,6.4757,6.4757,6.4757,6.4757,1600.0
2012-11-01 14:50:00,6.99,6.99,6.99,6.99,2400.0,6.4757,6.4757,6.4757,6.4757,2400.0
2012-11-01 15:00:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-11-01 15:10:00,6.99,7.0,6.98,7.0,47200.0,6.4757,6.485,6.4665,6.485,47200.0
2012-11-01 15:20:00,6.98,6.98,6.96,6.96,24000.0,6.4665,6.4665,6.448,6.448,24000.0
2012-11-01 15:30:00,6.97,6.97,6.95,6.95,19200.0,6.4572,6.4572,6.4387,6.4387,19200.0
2012-11-01 15:40:00,6.96,6.98,6.96,6.98,19200.0,6.448,6.4665,6.448,6.4665,19200.0
2012-11-01 15:50:00,6.99,6.99,6.97,6.99,44000.0,6.4757,6.4757,6.4572,6.4757,44000.0
2012-11-02 09:30:00,7.09,7.09,7.05,7.05,57600.0,6.5684,6.5684,6.5313,6.5313,57600.0
2012-11-02 09:40:00,7.04,7.04,7.0,7.0,109600.0,6.5221,6.5221,6.485,6.485,109600.0
2012-11-02 09:50:00,6.98,7.03,6.98,7.01,136800.0,6.4665,6.5128,6.4665,6.4943,136800.0
2012-11-02 10:00:00,7.0,7.01,6.97,6.98,31200.0,6.485,6.4943,6.4572,6.4665,31200.0
2012-11-02 10:10:00,6.97,6.98,6.95,6.96,17600.0,6.4572,6.4665,6.4387,6.448,17600.0
2012-11-02 10:20:00,6.96,6.96,6.91,6.93,28000.0,6.448,6.448,6.4016,6.4202,28000.0
2012-11-02 10:30:00,6.94,6.96,6.94,6.94,7200.0,6.4294,6.448,6.4294,6.4294,7200.0
2012-11-02 10:40:00,6.94,6.94,6.9,6.93,87200.0,6.4294,6.4294,6.3924,6.4202,87200.0
2012-11-02 10:50:00,6.92,6.94,6.92,6.93,47200.0,6.4109,6.4294,6.4109,6.4202,47200.0
2012-11-02 11:00:00,6.92,6.93,6.92,6.93,9600.0,6.4109,6.4202,6.4109,6.4202,9600.0
2012-11-02 11:10:00,6.92,6.92,6.91,6.91,2400.0,6.4109,6.4109,6.4016,6.4016,2400.0
2012-11-02 11:20:00,6.91,6.91,6.91,6.91,0.0,6.4016,6.4016,6.4016,6.4016,0.0
2012-11-02 11:30:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-11-02 11:40:00,6.94,6.95,6.93,6.93,35200.0,6.4294,6.4387,6.4202,6.4202,35200.0
2012-11-02 11:50:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-11-02 12:00:00,6.94,6.94,6.94,6.94,16000.0,6.4294,6.4294,6.4294,6.4294,16000.0
2012-11-02 12:10:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-11-02 12:20:00,6.95,6.95,6.95,6.95,2400.0,6.4387,6.4387,6.4387,6.4387,2400.0
2012-11-02 12:30:00,6.95,6.95,6.95,6.95,2400.0,6.4387,6.4387,6.4387,6.4387,2400.0
2012-11-02 12:40:00,6.96,6.96,6.96,6.96,58400.0,6.448,6.448,6.448,6.448,58400.0
2012-11-02 12:50:00,6.96,6.96,6.94,6.94,52000.0,6.448,6.448,6.4294,6.4294,52000.0
2012-11-02 13:00:00,6.94,6.94,6.94,6.94,800.0,6.4294,6.4294,6.4294,6.4294,800.0
2012-11-02 13:10:00,6.93,6.93,6.93,6.93,4000.0,6.4202,6.4202,6.4202,6.4202,4000.0
2012-11-02 13:20:00,6.92,6.92,6.92,6.92,56800.0,6.4109,6.4109,6.4109,6.4109,56800.0
2012-11-02 13:30:00,6.92,6.93,6.92,6.93,11200.0,6.4109,6.4202,6.4109,6.4202,11200.0
2012-11-02 13:40:00,6.93,6.93,6.93,6.93,800.0,6.4202,6.4202,6.4202,6.4202,800.0
2012-11-02 13:50:00,6.92,6.92,6.89,6.89,34400.0,6.4109,6.4109,6.3831,6.3831,34400.0
2012-11-02 14:00:00,6.88,6.88,6.85,6.86,24000.0,6.3738,6.3738,6.346,6.3553,24000.0
2012-11-02 14:10:00,6.86,6.86,6.86,6.86,12800.0,6.3553,6.3553,6.3553,6.3553,12800.0
2012-11-02 14:20:00,6.86,6.88,6.86,6.88,20000.0,6.3553,6.3738,6.3553,6.3738,20000.0
2012-11-02 14:30:00,6.87,6.87,6.81,6.81,28800.0,6.3646,6.3646,6.309,6.309,28800.0
2012-11-02 14:40:00,6.81,6.83,6.8,6.83,30400.0,6.309,6.3275,6.2997,6.3275,30400.0
2012-11-02 14:50:00,6.82,6.82,6.82,6.82,13600.0,6.3183,6.3183,6.3183,6.3183,13600.0
2012-11-02 15:00:00,6.83,6.83,6.83,6.83,7200.0,6.3275,6.3275,6.3275,6.3275,7200.0
2012-11-02 15:10:00,6.83,6.83,6.82,6.83,24000.0,6.3275,6.3275,6.3183,6.3275,24000.0
2012-11-02 15:20:00,6.83,6.84,6.81,6.81,16000.0,6.3275,6.3368,6.309,6.309,16000.0
2012-11-02 15:30:00,6.81,6.81,6.78,6.8,60000.0,6.309,6.309,6.2812,6.2997,60000.0
2012-11-02 15:40:00,6.8,6.8,6.76,6.77,32000.0,6.2997,6.2997,6.2627,6.2719,32000.0
2012-11-02 15:50:00,6.78,6.8,6.77,6.79,84000.0,6.2812,6.2997,6.2719,6.2905,84000.0
2012-11-05 09:30:00,6.74,6.76,6.73,6.73,92800.0,6.2441,6.2627,6.2349,6.2349,92800.0
2012-11-05 09:40:00,6.74,6.75,6.72,6.73,64800.0,6.2441,6.2534,6.2256,6.2349,64800.0
2012-11-05 09:50:00,6.74,6.74,6.71,6.73,52800.0,6.2441,6.2441,6.2163,6.2349,52800.0
2012-11-05 10:00:00,6.73,6.73,6.69,6.71,105600.0,6.2349,6.2349,6.1978,6.2163,105600.0
2012-11-05 10:10:00,6.72,6.72,6.72,6.72,14400.0,6.2256,6.2256,6.2256,6.2256,14400.0
2012-11-05 10:20:00,6.72,6.74,6.72,6.73,76000.0,6.2256,6.2441,6.2256,6.2349,76000.0
2012-11-05 10:30:00,6.75,6.76,6.75,6.76,7200.0,6.2534,6.2627,6.2534,6.2627,7200.0
2012-11-05 10:40:00,6.77,6.77,6.76,6.77,33600.0,6.2719,6.2719,6.2627,6.2719,33600.0
2012-11-05 10:50:00,6.77,6.78,6.76,6.78,55200.0,6.2719,6.2812,6.2627,6.2812,55200.0
2012-11-05 11:00:00,6.78,6.78,6.78,6.78,47200.0,6.2812,6.2812,6.2812,6.2812,47200.0
2012-11-05 11:10:00,6.78,6.78,6.77,6.78,25600.0,6.2812,6.2812,6.2719,6.2812,25600.0
2012-11-05 11:20:00,6.77,6.77,6.77,6.77,5600.0,6.2719,6.2719,6.2719,6.2719,5600.0
2012-11-05 11:30:00,6.76,6.76,6.75,6.76,10400.0,6.2627,6.2627,6.2534,6.2627,10400.0
2012-11-05 11:40:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-11-05 11:50:00,6.75,6.75,6.75,6.75,39200.0,6.2534,6.2534,6.2534,6.2534,39200.0
2012-11-05 12:00:00,6.75,6.75,6.75,6.75,3200.0,6.2534,6.2534,6.2534,6.2534,3200.0
2012-11-05 12:10:00,6.76,6.77,6.76,6.76,44000.0,6.2627,6.2719,6.2627,6.2627,44000.0
2012-11-05 12:20:00,6.75,6.76,6.75,6.75,16800.0,6.2534,6.2627,6.2534,6.2534,16800.0
2012-11-05 12:30:00,6.74,6.75,6.74,6.75,1600.0,6.2441,6.2534,6.2441,6.2534,1600.0
2012-11-05 12:40:00,6.74,6.74,6.74,6.74,28800.0,6.2441,6.2441,6.2441,6.2441,28800.0
2012-11-05 12:50:00,6.73,6.73,6.73,6.73,1600.0,6.2349,6.2349,6.2349,6.2349,1600.0
2012-11-05 13:00:00,6.72,6.72,6.72,6.72,40000.0,6.2256,6.2256,6.2256,6.2256,40000.0
2012-11-05 13:10:00,6.74,6.74,6.74,6.74,40000.0,6.2441,6.2441,6.2441,6.2441,40000.0
2012-11-05 13:20:00,6.74,6.74,6.74,6.74,0.0,6.2441,6.2441,6.2441,6.2441,0.0
2012-11-05 13:30:00,6.77,6.77,6.77,6.77,16000.0,6.2719,6.2719,6.2719,6.2719,16000.0
2012-11-05 13:40:00,6.76,6.77,6.76,6.76,24800.0,6.2627,6.2719,6.2627,6.2627,24800.0
2012-11-05 13:50:00,6.76,6.76,6.75,6.75,12800.0,6.2627,6.2627,6.2534,6.2534,12800.0
2012-11-05 14:00:00,6.76,6.77,6.76,6.77,2400.0,6.2627,6.2719,6.2627,6.2719,2400.0
2012-11-05 14:10:00,6.77,6.77,6.77,6.77,0.0,6.2719,6.2719,6.2719,6.2719,0.0
2012-11-05 14:20:00,6.78,6.78,6.78,6.78,8000.0,6.2812,6.2812,6.2812,6.2812,8000.0
2012-11-05 14:30:00,6.79,6.79,6.77,6.77,20800.0,6.2905,6.2905,6.2719,6.2719,20800.0
2012-11-05 14:40:00,6.78,6.78,6.78,6.78,4800.0,6.2812,6.2812,6.2812,6.2812,4800.0
2012-11-05 14:50:00,6.79,6.79,6.78,6.78,32800.0,6.2905,6.2905,6.2812,6.2812,32800.0
2012-11-05 15:00:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-11-05 15:10:00,6.79,6.79,6.78,6.78,14400.0,6.2905,6.2905,6.2812,6.2812,14400.0
2012-11-05 15:20:00,6.8,6.8,6.79,6.79,5600.0,6.2997,6.2997,6.2905,6.2905,5600.0
2012-11-05 15:30:00,6.79,6.81,6.79,6.81,58400.0,6.2905,6.309,6.2905,6.309,58400.0
2012-11-05 15:40:00,6.81,6.85,6.81,6.83,139200.0,6.309,6.346,6.309,6.3275,139200.0
2012-11-05 15:50:00,6.84,6.84,6.81,6.81,42400.0,6.3368,6.3368,6.309,6.309,42400.0
2012-11-06 09:30:00,6.88,6.93,6.86,6.93,97600.0,6.3738,6.4202,6.3553,6.4202,97600.0
2012-11-06 09:40:00,6.93,6.93,6.91,6.92,23200.0,6.4202,6.4202,6.4016,6.4109,23200.0
2012-11-06 09:50:00,6.92,6.92,6.91,6.92,4800.0,6.4109,6.4109,6.4016,6.4109,4800.0
2012-11-06 10:00:00,6.93,6.94,6.92,6.93,24000.0,6.4202,6.4294,6.4109,6.4202,24000.0
2012-11-06 10:10:00,6.93,6.93,6.91,6.92,4800.0,6.4202,6.4202,6.4016,6.4109,4800.0
2012-11-06 10:20:00,6.93,6.93,6.93,6.93,2400.0,6.4202,6.4202,6.4202,6.4202,2400.0
2012-11-06 10:30:00,6.9,6.9,6.9,6.9,1600.0,6.3924,6.3924,6.3924,6.3924,1600.0
2012-11-06 10:40:00,6.92,6.95,6.92,6.95,38400.0,6.4109,6.4387,6.4109,6.4387,38400.0
2012-11-06 10:50:00,6.94,6.95,6.94,6.94,156000.0,6.4294,6.4387,6.4294,6.4294,156000.0
2012-11-06 11:00:00,6.94,6.94,6.94,6.94,40800.0,6.4294,6.4294,6.4294,6.4294,40800.0
2012-11-06 11:10:00,6.94,6.95,6.94,6.95,44000.0,6.4294,6.4387,6.4294,6.4387,44000.0
2012-11-06 11:20:00,6.95,6.95,6.95,6.95,12800.0,6.4387,6.4387,6.4387,6.4387,12800.0
2012-11-06 11:30:00,6.96,7.02,6.96,7.01,143200.0,6.448,6.5035,6.448,6.4943,143200.0
2012-11-06 11:40:00,7.01,7.05,7.01,7.04,31200.0,6.4943,6.5313,6.4943,6.5221,31200.0
2012-11-06 11:50:00,7.05,7.05,7.04,7.05,8000.0,6.5313,6.5313,6.5221,6.5313,8000.0
2012-11-06 12:00:00,7.04,7.09,7.04,7.07,45600.0,6.5221,6.5684,6.5221,6.5499,45600.0
2012-11-06 12:10:00,7.06,7.07,7.06,7.06,52800.0,6.5406,6.5499,6.5406,6.5406,52800.0
2012-11-06 12:20:00,7.06,7.07,7.06,7.06,8800.0,6.5406,6.5499,6.5406,6.5406,8800.0
2012-11-06 12:30:00,7.06,7.06,7.06,7.06,4800.0,6.5406,6.5406,6.5406,6.5406,4800.0
2012-11-06 12:40:00,7.06,7.06,7.03,7.03,28800.0,6.5406,6.5406,6.5128,6.5128,28800.0
2012-11-06 12:50:00,7.04,7.04,7.04,7.04,31200.0,6.5221,6.5221,6.5221,6.5221,31200.0
2012-11-06 13:00:00,7.04,7.05,7.04,7.05,14400.0,6.5221,6.5313,6.5221,6.5313,14400.0
2012-11-06 13:10:00,7.05,7.06,7.04,7.04,12800.0,6.5313,6.5406,6.5221,6.5221,12800.0
2012-11-06 13:20:00,7.06,7.07,7.05,7.07,44800.0,6.5406,6.5499,6.5313,6.5499,44800.0
2012-11-06 13:30:00,7.06,7.06,7.06,7.06,40000.0,6.5406,6.5406,6.5406,6.5406,40000.0
2012-11-06 13:40:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-11-06 13:50:00,7.08,7.08,7.06,7.06,49600.0,6.5591,6.5591,6.5406,6.5406,49600.0
2012-11-06 14:00:00,7.06,7.06,7.04,7.04,25600.0,6.5406,6.5406,6.5221,6.5221,25600.0
2012-11-06 14:10:00,7.05,7.05,7.05,7.05,148000.0,6.5313,6.5313,6.5313,6.5313,148000.0
2012-11-06 14:20:00,7.05,7.05,7.05,7.05,800.0,6.5313,6.5313,6.5313,6.5313,800.0
2012-11-06 14:30:00,7.05,7.05,7.05,7.05,0.0,6.5313,6.5313,6.5313,6.5313,0.0
2012-11-06 14:40:00,7.05,7.06,7.05,7.05,19200.0,6.5313,6.5406,6.5313,6.5313,19200.0
2012-11-06 14:50:00,7.06,7.06,7.04,7.04,6400.0,6.5406,6.5406,6.5221,6.5221,6400.0
2012-11-06 15:00:00,7.04,7.04,7.02,7.02,9600.0,6.5221,6.5221,6.5035,6.5035,9600.0
2012-11-06 15:10:00,7.02,7.02,7.01,7.02,6400.0,6.5035,6.5035,6.4943,6.5035,6400.0
2012-11-06 15:20:00,7.02,7.03,7.0,7.01,9600.0,6.5035,6.5128,6.485,6.4943,9600.0
2012-11-06 15:30:00,7.01,7.01,6.99,6.99,14400.0,6.4943,6.4943,6.4757,6.4757,14400.0
2012-11-06 15:40:00,7.0,7.01,7.0,7.01,16000.0,6.485,6.4943,6.485,6.4943,16000.0
2012-11-06 15:50:00,7.03,7.03,6.99,7.01,136800.0,6.5128,6.5128,6.4757,6.4943,136800.0
2012-11-07 09:30:00,6.83,6.83,6.71,6.76,278400.0,6.3275,6.3275,6.2163,6.2627,278400.0
2012-11-07 09:40:00,6.76,6.79,6.75,6.79,124000.0,6.2627,6.2905,6.2534,6.2905,124000.0
2012-11-07 09:50:00,6.78,6.78,6.73,6.73,56000.0,6.2812,6.2812,6.2349,6.2349,56000.0
2012-11-07 10:00:00,6.73,6.73,6.68,6.71,164800.0,6.2349,6.2349,6.1886,6.2163,164800.0
2012-11-07 10:10:00,6.7,6.7,6.66,6.66,79200.0,6.2071,6.2071,6.17,6.17,79200.0
2012-11-07 10:20:00,6.67,6.68,6.64,6.65,72800.0,6.1793,6.1886,6.1515,6.1608,72800.0
2012-11-07 10:30:00,6.66,6.69,6.65,6.67,121600.0,6.17,6.1978,6.1608,6.1793,121600.0
2012-11-07 10:40:00,6.67,6.67,6.62,6.62,126400.0,6.1793,6.1793,6.133,6.133,126400.0
2012-11-07 10:50:00,6.63,6.63,6.55,6.55,158400.0,6.1422,6.1422,6.0681,6.0681,158400.0
2012-11-07 11:00:00,6.55,6.6,6.55,6.59,100000.0,6.0681,6.1144,6.0681,6.1052,100000.0
2012-11-07 11:10:00,6.58,6.58,6.54,6.54,82400.0,6.0959,6.0959,6.0589,6.0589,82400.0
2012-11-07 11:20:00,6.54,6.56,6.5,6.5,152000.0,6.0589,6.0774,6.0218,6.0218,152000.0
2012-11-07 11:30:00,6.51,6.52,6.46,6.52,189600.0,6.0311,6.0403,5.9847,6.0403,189600.0
2012-11-07 11:40:00,6.52,6.54,6.51,6.54,69600.0,6.0403,6.0589,6.0311,6.0589,69600.0
2012-11-07 11:50:00,6.54,6.55,6.53,6.54,52800.0,6.0589,6.0681,6.0496,6.0589,52800.0
2012-11-07 12:00:00,6.54,6.56,6.54,6.55,62400.0,6.0589,6.0774,6.0589,6.0681,62400.0
2012-11-07 12:10:00,6.54,6.56,6.54,6.56,15200.0,6.0589,6.0774,6.0589,6.0774,15200.0
2012-11-07 12:20:00,6.57,6.57,6.56,6.56,30400.0,6.0866,6.0866,6.0774,6.0774,30400.0
2012-11-07 12:30:00,6.56,6.58,6.56,6.58,28000.0,6.0774,6.0959,6.0774,6.0959,28000.0
2012-11-07 12:40:00,6.58,6.59,6.57,6.58,30400.0,6.0959,6.1052,6.0866,6.0959,30400.0
2012-11-07 12:50:00,6.58,6.58,6.56,6.57,51200.0,6.0959,6.0959,6.0774,6.0866,51200.0
2012-11-07 13:00:00,6.57,6.63,6.57,6.63,12000.0,6.0866,6.1422,6.0866,6.1422,12000.0
2012-11-07 13:10:00,6.63,6.63,6.6,6.6,65600.0,6.1422,6.1422,6.1144,6.1144,65600.0
2012-11-07 13:20:00,6.6,6.61,6.6,6.6,18400.0,6.1144,6.1237,6.1144,6.1144,18400.0
2012-11-07 13:30:00,6.61,6.63,6.61,6.63,36000.0,6.1237,6.1422,6.1237,6.1422,36000.0
2012-11-07 13:40:00,6.62,6.63,6.61,6.61,48000.0,6.133,6.1422,6.1237,6.1237,48000.0
2012-11-07 13:50:00,6.61,6.63,6.61,6.61,17600.0,6.1237,6.1422,6.1237,6.1237,17600.0
2012-11-07 14:00:00,6.64,6.65,6.63,6.65,28000.0,6.1515,6.1608,6.1422,6.1608,28000.0
2012-11-07 14:10:00,6.65,6.65,6.62,6.62,52800.0,6.1608,6.1608,6.133,6.133,52800.0
2012-11-07 14:20:00,6.63,6.63,6.63,6.63,800.0,6.1422,6.1422,6.1422,6.1422,800.0
2012-11-07 14:30:00,6.62,6.62,6.58,6.58,53600.0,6.133,6.133,6.0959,6.0959,53600.0
2012-11-07 14:40:00,6.58,6.6,6.58,6.59,21600.0,6.0959,6.1144,6.0959,6.1052,21600.0
2012-11-07 14:50:00,6.59,6.63,6.58,6.62,57600.0,6.1052,6.1422,6.0959,6.133,57600.0
2012-11-07 15:00:00,6.61,6.61,6.61,6.61,4800.0,6.1237,6.1237,6.1237,6.1237,4800.0
2012-11-07 15:10:00,6.6,6.62,6.59,6.6,39200.0,6.1144,6.133,6.1052,6.1144,39200.0
2012-11-07 15:20:00,6.61,6.65,6.61,6.65,8800.0,6.1237,6.1608,6.1237,6.1608,8800.0
2012-11-07 15:30:00,6.65,6.66,6.63,6.63,18400.0,6.1608,6.17,6.1422,6.1422,18400.0
2012-11-07 15:40:00,6.62,6.65,6.59,6.6,58400.0,6.133,6.1608,6.1052,6.1144,58400.0
2012-11-07 15:50:00,6.6,6.62,6.55,6.55,94400.0,6.1144,6.133,6.0681,6.0681,94400.0
2012-11-08 09:30:00,6.54,6.59,6.54,6.59,88000.0,6.0589,6.1052,6.0589,6.1052,88000.0
2012-11-08 09:40:00,6.6,6.61,6.59,6.61,159200.0,6.1144,6.1237,6.1052,6.1237,159200.0
2012-11-08 09:50:00,6.61,6.61,6.58,6.58,140800.0,6.1237,6.1237,6.0959,6.0959,140800.0
2012-11-08 10:00:00,6.58,6.58,6.55,6.55,49600.0,6.0959,6.0959,6.0681,6.0681,49600.0
2012-11-08 10:10:00,6.56,6.57,6.56,6.56,6400.0,6.0774,6.0866,6.0774,6.0774,6400.0
2012-11-08 10:20:00,6.56,6.56,6.5,6.52,116800.0,6.0774,6.0774,6.0218,6.0403,116800.0
2012-11-08 10:30:00,6.53,6.55,6.52,6.54,108000.0,6.0496,6.0681,6.0403,6.0589,108000.0
2012-11-08 10:40:00,6.55,6.55,6.49,6.51,36000.0,6.0681,6.0681,6.0125,6.0311,36000.0
2012-11-08 10:50:00,6.5,6.51,6.5,6.5,18400.0,6.0218,6.0311,6.0218,6.0218,18400.0
2012-11-08 11:00:00,6.51,6.53,6.49,6.52,69600.0,6.0311,6.0496,6.0125,6.0403,69600.0
2012-11-08 11:10:00,6.5,6.5,6.49,6.49,13600.0,6.0218,6.0218,6.0125,6.0125,13600.0
2012-11-08 11:20:00,6.48,6.5,6.48,6.49,23200.0,6.0033,6.0218,6.0033,6.0125,23200.0
2012-11-08 11:30:00,6.51,6.51,6.49,6.49,25600.0,6.0311,6.0311,6.0125,6.0125,25600.0
2012-11-08 11:40:00,6.49,6.51,6.49,6.51,31200.0,6.0125,6.0311,6.0125,6.0311,31200.0
2012-11-08 11:50:00,6.5,6.52,6.5,6.51,24800.0,6.0218,6.0403,6.0218,6.0311,24800.0
2012-11-08 12:00:00,6.51,6.51,6.49,6.49,24800.0,6.0311,6.0311,6.0125,6.0125,24800.0
2012-11-08 12:10:00,6.48,6.49,6.48,6.48,12000.0,6.0033,6.0125,6.0033,6.0033,12000.0
2012-11-08 12:20:00,6.5,6.5,6.49,6.49,17600.0,6.0218,6.0218,6.0125,6.0125,17600.0
2012-11-08 12:30:00,6.49,6.49,6.47,6.47,26400.0,6.0125,6.0125,5.994,5.994,26400.0
2012-11-08 12:40:00,6.47,6.47,6.47,6.47,13600.0,5.994,5.994,5.994,5.994,13600.0
2012-11-08 12:50:00,6.46,6.47,6.46,6.46,28800.0,5.9847,5.994,5.9847,5.9847,28800.0
2012-11-08 13:00:00,6.47,6.47,6.45,6.46,8000.0,5.994,5.994,5.9755,5.9847,8000.0
2012-11-08 13:10:00,6.45,6.45,6.43,6.44,40800.0,5.9755,5.9755,5.9569,5.9662,40800.0
2012-11-08 13:20:00,6.44,6.44,6.4,6.42,29600.0,5.9662,5.9662,5.9292,5.9477,29600.0
2012-11-08 13:30:00,6.4,6.43,6.4,6.43,98400.0,5.9292,5.9569,5.9292,5.9569,98400.0
2012-11-08 13:40:00,6.42,6.43,6.41,6.42,33600.0,5.9477,5.9569,5.9384,5.9477,33600.0
2012-11-08 13:50:00,6.44,6.48,6.44,6.48,37600.0,5.9662,6.0033,5.9662,6.0033,37600.0
2012-11-08 14:00:00,6.48,6.48,6.46,6.46,5600.0,6.0033,6.0033,5.9847,5.9847,5600.0
2012-11-08 14:10:00,6.46,6.47,6.46,6.47,16000.0,5.9847,5.994,5.9847,5.994,16000.0
2012-11-08 14:20:00,6.45,6.45,6.45,6.45,14400.0,5.9755,5.9755,5.9755,5.9755,14400.0
2012-11-08 14:30:00,6.45,6.45,6.45,6.45,0.0,5.9755,5.9755,5.9755,5.9755,0.0
2012-11-08 14:40:00,6.43,6.45,6.43,6.45,20800.0,5.9569,5.9755,5.9569,5.9755,20800.0
2012-11-08 14:50:00,6.47,6.47,6.45,6.46,32000.0,5.994,5.994,5.9755,5.9847,32000.0
2012-11-08 15:00:00,6.45,6.46,6.44,6.46,11200.0,5.9755,5.9847,5.9662,5.9847,11200.0
2012-11-08 15:10:00,6.45,6.48,6.45,6.48,18400.0,5.9755,6.0033,5.9755,6.0033,18400.0
2012-11-08 15:20:00,6.47,6.47,6.45,6.46,24000.0,5.994,5.994,5.9755,5.9847,24000.0
2012-11-08 15:30:00,6.44,6.45,6.44,6.44,34400.0,5.9662,5.9755,5.9662,5.9662,34400.0
2012-11-08 15:40:00,6.44,6.44,6.41,6.41,25600.0,5.9662,5.9662,5.9384,5.9384,25600.0
2012-11-08 15:50:00,6.41,6.43,6.37,6.37,178400.0,5.9384,5.9569,5.9014,5.9014,178400.0
2012-11-09 09:30:00,6.27,6.33,6.25,6.32,157600.0,5.8087,5.8643,5.7902,5.855,157600.0
2012-11-09 09:40:00,6.33,6.35,6.31,6.33,77600.0,5.8643,5.8828,5.8458,5.8643,77600.0
2012-11-09 09:50:00,6.33,6.34,6.29,6.34,60000.0,5.8643,5.8736,5.8272,5.8736,60000.0
2012-11-09 10:00:00,6.36,6.39,6.31,6.38,64800.0,5.8921,5.9199,5.8458,5.9106,64800.0
2012-11-09 10:10:00,6.38,6.39,6.35,6.36,284800.0,5.9106,5.9199,5.8828,5.8921,284800.0
2012-11-09 10:20:00,6.37,6.39,6.37,6.37,68800.0,5.9014,5.9199,5.9014,5.9014,68800.0
2012-11-09 10:30:00,6.38,6.38,6.34,6.34,36800.0,5.9106,5.9106,5.8736,5.8736,36800.0
2012-11-09 10:40:00,6.36,6.41,6.36,6.39,35200.0,5.8921,5.9384,5.8921,5.9199,35200.0
2012-11-09 10:50:00,6.38,6.4,6.38,6.4,14400.0,5.9106,5.9292,5.9106,5.9292,14400.0
2012-11-09 11:00:00,6.39,6.41,6.39,6.41,30400.0,5.9199,5.9384,5.9199,5.9384,30400.0
2012-11-09 11:10:00,6.4,6.42,6.4,6.41,76000.0,5.9292,5.9477,5.9292,5.9384,76000.0
2012-11-09 11:20:00,6.41,6.41,6.38,6.4,25600.0,5.9384,5.9384,5.9106,5.9292,25600.0
2012-11-09 11:30:00,6.4,6.43,6.4,6.43,46400.0,5.9292,5.9569,5.9292,5.9569,46400.0
2012-11-09 11:40:00,6.43,6.44,6.42,6.43,22400.0,5.9569,5.9662,5.9477,5.9569,22400.0
2012-11-09 11:50:00,6.44,6.44,6.44,6.44,800.0,5.9662,5.9662,5.9662,5.9662,800.0
2012-11-09 12:00:00,6.44,6.44,6.44,6.44,1600.0,5.9662,5.9662,5.9662,5.9662,1600.0
2012-11-09 12:10:00,6.45,6.46,6.45,6.46,162400.0,5.9755,5.9847,5.9755,5.9847,162400.0
2012-11-09 12:20:00,6.46,6.47,6.46,6.47,13600.0,5.9847,5.994,5.9847,5.994,13600.0
2012-11-09 12:30:00,6.46,6.48,6.46,6.47,204800.0,5.9847,6.0033,5.9847,5.994,204800.0
2012-11-09 12:40:00,6.47,6.47,6.45,6.46,116000.0,5.994,5.994,5.9755,5.9847,116000.0
2012-11-09 12:50:00,6.47,6.48,6.45,6.45,95200.0,5.994,6.0033,5.9755,5.9755,95200.0
2012-11-09 13:00:00,6.45,6.47,6.45,6.46,16800.0,5.9755,5.994,5.9755,5.9847,16800.0
2012-11-09 13:10:00,6.45,6.45,6.39,6.43,186400.0,5.9755,5.9755,5.9199,5.9569,186400.0
2012-11-09 13:20:00,6.43,6.43,6.35,6.35,120000.0,5.9569,5.9569,5.8828,5.8828,120000.0
2012-11-09 13:30:00,6.35,6.35,6.33,6.33,16000.0,5.8828,5.8828,5.8643,5.8643,16000.0
2012-11-09 13:40:00,6.35,6.36,6.31,6.36,41600.0,5.8828,5.8921,5.8458,5.8921,41600.0
2012-11-09 13:50:00,6.38,6.38,6.36,6.36,9600.0,5.9106,5.9106,5.8921,5.8921,9600.0
2012-11-09 14:00:00,6.36,6.36,6.35,6.36,4800.0,5.8921,5.8921,5.8828,5.8921,4800.0
2012-11-09 14:10:00,6.39,6.39,6.38,6.38,3200.0,5.9199,5.9199,5.9106,5.9106,3200.0
2012-11-09 14:20:00,6.39,6.4,6.39,6.4,7200.0,5.9199,5.9292,5.9199,5.9292,7200.0
2012-11-09 14:30:00,6.41,6.45,6.41,6.44,40000.0,5.9384,5.9755,5.9384,5.9662,40000.0
2012-11-09 14:40:00,6.42,6.42,6.4,6.4,22400.0,5.9477,5.9477,5.9292,5.9292,22400.0
2012-11-09 14:50:00,6.38,6.39,6.38,6.38,20000.0,5.9106,5.9199,5.9106,5.9106,20000.0
2012-11-09 15:00:00,6.38,6.38,6.36,6.37,11200.0,5.9106,5.9106,5.8921,5.9014,11200.0
2012-11-09 15:10:00,6.37,6.37,6.37,6.37,0.0,5.9014,5.9014,5.9014,5.9014,0.0
2012-11-09 15:20:00,6.39,6.39,6.39,6.39,1600.0,5.9199,5.9199,5.9199,5.9199,1600.0
2012-11-09 15:30:00,6.39,6.39,6.38,6.38,2400.0,5.9199,5.9199,5.9106,5.9106,2400.0
2012-11-09 15:40:00,6.37,6.41,6.37,6.41,24800.0,5.9014,5.9384,5.9014,5.9384,24800.0
2012-11-09 15:50:00,6.4,6.41,6.34,6.37,79200.0,5.9292,5.9384,5.8736,5.9014,79200.0
2012-11-12 09:30:00,6.4,6.4,6.37,6.38,70400.0,5.9292,5.9292,5.9014,5.9106,70400.0
2012-11-12 09:40:00,6.39,6.4,6.39,6.39,6400.0,5.9199,5.9292,5.9199,5.9199,6400.0
2012-11-12 09:50:00,6.38,6.38,6.38,6.38,15200.0,5.9106,5.9106,5.9106,5.9106,15200.0
2012-11-12 10:00:00,6.38,6.39,6.38,6.38,10400.0,5.9106,5.9199,5.9106,5.9106,10400.0
2012-11-12 10:10:00,6.37,6.37,6.36,6.36,23200.0,5.9014,5.9014,5.8921,5.8921,23200.0
2012-11-12 10:20:00,6.37,6.38,6.36,6.37,24800.0,5.9014,5.9106,5.8921,5.9014,24800.0
2012-11-12 10:30:00,6.37,6.38,6.37,6.38,18400.0,5.9014,5.9106,5.9014,5.9106,18400.0
2012-11-12 10:40:00,6.38,6.38,6.35,6.35,36800.0,5.9106,5.9106,5.8828,5.8828,36800.0
2012-11-12 10:50:00,6.33,6.33,6.33,6.33,18400.0,5.8643,5.8643,5.8643,5.8643,18400.0
2012-11-12 11:00:00,6.33,6.33,6.33,6.33,82400.0,5.8643,5.8643,5.8643,5.8643,82400.0
2012-11-12 11:10:00,6.33,6.33,6.32,6.32,24000.0,5.8643,5.8643,5.855,5.855,24000.0
2012-11-12 11:20:00,6.32,6.34,6.32,6.34,39200.0,5.855,5.8736,5.855,5.8736,39200.0
2012-11-12 11:30:00,6.34,6.34,6.33,6.34,7200.0,5.8736,5.8736,5.8643,5.8736,7200.0
2012-11-12 11:40:00,6.33,6.33,6.33,6.33,9600.0,5.8643,5.8643,5.8643,5.8643,9600.0
2012-11-12 11:50:00,6.33,6.33,6.33,6.33,0.0,5.8643,5.8643,5.8643,5.8643,0.0
2012-11-12 12:00:00,6.33,6.33,6.33,6.33,0.0,5.8643,5.8643,5.8643,5.8643,0.0
2012-11-12 12:10:00,6.32,6.32,6.32,6.32,15200.0,5.855,5.855,5.855,5.855,15200.0
2012-11-12 12:20:00,6.32,6.32,6.32,6.32,0.0,5.855,5.855,5.855,5.855,0.0
2012-11-12 12:30:00,6.35,6.37,6.35,6.37,9600.0,5.8828,5.9014,5.8828,5.9014,9600.0
2012-11-12 12:40:00,6.38,6.38,6.37,6.37,29600.0,5.9106,5.9106,5.9014,5.9014,29600.0
2012-11-12 12:50:00,6.37,6.38,6.37,6.37,13600.0,5.9014,5.9106,5.9014,5.9014,13600.0
2012-11-12 13:00:00,6.39,6.42,6.39,6.41,45600.0,5.9199,5.9477,5.9199,5.9384,45600.0
2012-11-12 13:10:00,6.42,6.44,6.42,6.43,17600.0,5.9477,5.9662,5.9477,5.9569,17600.0
2012-11-12 13:20:00,6.42,6.42,6.42,6.42,3200.0,5.9477,5.9477,5.9477,5.9477,3200.0
2012-11-12 13:30:00,6.41,6.41,6.41,6.41,1600.0,5.9384,5.9384,5.9384,5.9384,1600.0
2012-11-12 13:40:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-12 13:50:00,6.41,6.41,6.4,6.4,1600.0,5.9384,5.9384,5.9292,5.9292,1600.0
2012-11-12 14:00:00,6.41,6.41,6.41,6.41,800.0,5.9384,5.9384,5.9384,5.9384,800.0
2012-11-12 14:10:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-12 14:20:00,6.41,6.41,6.41,6.41,3200.0,5.9384,5.9384,5.9384,5.9384,3200.0
2012-11-12 14:30:00,6.39,6.4,6.38,6.38,15200.0,5.9199,5.9292,5.9106,5.9106,15200.0
2012-11-12 14:40:00,6.38,6.38,6.38,6.38,1600.0,5.9106,5.9106,5.9106,5.9106,1600.0
2012-11-12 14:50:00,6.38,6.38,6.38,6.38,0.0,5.9106,5.9106,5.9106,5.9106,0.0
2012-11-12 15:00:00,6.39,6.39,6.38,6.38,4800.0,5.9199,5.9199,5.9106,5.9106,4800.0
2012-11-12 15:10:00,6.38,6.38,6.36,6.36,12800.0,5.9106,5.9106,5.8921,5.8921,12800.0
2012-11-12 15:20:00,6.38,6.38,6.37,6.37,8800.0,5.9106,5.9106,5.9014,5.9014,8800.0
2012-11-12 15:30:00,6.37,6.38,6.37,6.38,1600.0,5.9014,5.9106,5.9014,5.9106,1600.0
2012-11-12 15:40:00,6.39,6.4,6.39,6.39,4000.0,5.9199,5.9292,5.9199,5.9199,4000.0
2012-11-12 15:50:00,6.39,6.39,6.37,6.37,13600.0,5.9199,5.9199,5.9014,5.9014,13600.0
2012-11-13 09:30:00,6.27,6.33,6.27,6.32,68800.0,5.8087,5.8643,5.8087,5.855,68800.0
2012-11-13 09:40:00,6.33,6.37,6.33,6.37,4800.0,5.8643,5.9014,5.8643,5.9014,4800.0
2012-11-13 09:50:00,6.37,6.4,6.36,6.4,36800.0,5.9014,5.9292,5.8921,5.9292,36800.0
2012-11-13 10:00:00,6.39,6.39,6.38,6.39,24800.0,5.9199,5.9199,5.9106,5.9199,24800.0
2012-11-13 10:10:00,6.42,6.45,6.42,6.42,20000.0,5.9477,5.9755,5.9477,5.9477,20000.0
2012-11-13 10:20:00,6.43,6.43,6.4,6.4,20000.0,5.9569,5.9569,5.9292,5.9292,20000.0
2012-11-13 10:30:00,6.43,6.43,6.42,6.43,112000.0,5.9569,5.9569,5.9477,5.9569,112000.0
2012-11-13 10:40:00,6.42,6.43,6.39,6.43,11200.0,5.9477,5.9569,5.9199,5.9569,11200.0
2012-11-13 10:50:00,6.42,6.48,6.42,6.48,35200.0,5.9477,6.0033,5.9477,6.0033,35200.0
2012-11-13 11:00:00,6.48,6.5,6.48,6.49,74400.0,6.0033,6.0218,6.0033,6.0125,74400.0
2012-11-13 11:10:00,6.49,6.49,6.47,6.47,28000.0,6.0125,6.0125,5.994,5.994,28000.0
2012-11-13 11:20:00,6.48,6.48,6.47,6.47,8800.0,6.0033,6.0033,5.994,5.994,8800.0
2012-11-13 11:30:00,6.47,6.48,6.46,6.46,14400.0,5.994,6.0033,5.9847,5.9847,14400.0
2012-11-13 11:40:00,6.46,6.46,6.46,6.46,0.0,5.9847,5.9847,5.9847,5.9847,0.0
2012-11-13 11:50:00,6.45,6.46,6.44,6.46,6400.0,5.9755,5.9847,5.9662,5.9847,6400.0
2012-11-13 12:00:00,6.46,6.46,6.44,6.44,28000.0,5.9847,5.9847,5.9662,5.9662,28000.0
2012-11-13 12:10:00,6.43,6.44,6.43,6.44,4800.0,5.9569,5.9662,5.9569,5.9662,4800.0
2012-11-13 12:20:00,6.43,6.43,6.43,6.43,800.0,5.9569,5.9569,5.9569,5.9569,800.0
2012-11-13 12:30:00,6.43,6.43,6.43,6.43,0.0,5.9569,5.9569,5.9569,5.9569,0.0
2012-11-13 12:40:00,6.41,6.42,6.39,6.42,25600.0,5.9384,5.9477,5.9199,5.9477,25600.0
2012-11-13 12:50:00,6.42,6.42,6.42,6.42,24000.0,5.9477,5.9477,5.9477,5.9477,24000.0
2012-11-13 13:00:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-13 13:10:00,6.41,6.45,6.41,6.45,4800.0,5.9384,5.9755,5.9384,5.9755,4800.0
2012-11-13 13:20:00,6.45,6.45,6.45,6.45,0.0,5.9755,5.9755,5.9755,5.9755,0.0
2012-11-13 13:30:00,6.42,6.43,6.42,6.43,1600.0,5.9477,5.9569,5.9477,5.9569,1600.0
2012-11-13 13:40:00,6.4,6.4,6.4,6.4,800.0,5.9292,5.9292,5.9292,5.9292,800.0
2012-11-13 13:50:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-13 14:00:00,6.44,6.44,6.44,6.44,800.0,5.9662,5.9662,5.9662,5.9662,800.0
2012-11-13 14:10:00,6.42,6.44,6.42,6.44,2400.0,5.9477,5.9662,5.9477,5.9662,2400.0
2012-11-13 14:20:00,6.43,6.43,6.42,6.42,4000.0,5.9569,5.9569,5.9477,5.9477,4000.0
2012-11-13 14:30:00,6.42,6.42,6.39,6.4,16000.0,5.9477,5.9477,5.9199,5.9292,16000.0
2012-11-13 14:40:00,6.4,6.4,6.38,6.38,115200.0,5.9292,5.9292,5.9106,5.9106,115200.0
2012-11-13 14:50:00,6.39,6.4,6.39,6.4,28000.0,5.9199,5.9292,5.9199,5.9292,28000.0
2012-11-13 15:00:00,6.39,6.39,6.38,6.38,2400.0,5.9199,5.9199,5.9106,5.9106,2400.0
2012-11-13 15:10:00,6.37,6.37,6.37,6.37,1600.0,5.9014,5.9014,5.9014,5.9014,1600.0
2012-11-13 15:20:00,6.33,6.34,6.32,6.33,12800.0,5.8643,5.8736,5.855,5.8643,12800.0
2012-11-13 15:30:00,6.33,6.35,6.33,6.34,15200.0,5.8643,5.8828,5.8643,5.8736,15200.0
2012-11-13 15:40:00,6.32,6.33,6.3,6.33,58400.0,5.855,5.8643,5.8365,5.8643,58400.0
2012-11-13 15:50:00,6.32,6.32,6.29,6.29,90400.0,5.855,5.855,5.8272,5.8272,90400.0
2012-11-14 09:30:00,6.33,6.36,6.31,6.31,39200.0,5.8643,5.8921,5.8458,5.8458,39200.0
2012-11-14 09:40:00,6.31,6.32,6.31,6.32,8000.0,5.8458,5.855,5.8458,5.855,8000.0
2012-11-14 09:50:00,6.31,6.31,6.28,6.28,32800.0,5.8458,5.8458,5.818,5.818,32800.0
2012-11-14 10:00:00,6.29,6.31,6.29,6.31,3200.0,5.8272,5.8458,5.8272,5.8458,3200.0
2012-11-14 10:10:00,6.29,6.29,6.26,6.27,10400.0,5.8272,5.8272,5.7995,5.8087,10400.0
2012-11-14 10:20:00,6.25,6.26,6.24,6.24,62400.0,5.7902,5.7995,5.7809,5.7809,62400.0
2012-11-14 10:30:00,6.22,6.24,6.22,6.23,33600.0,5.7624,5.7809,5.7624,5.7717,33600.0
2012-11-14 10:40:00,6.23,6.23,6.21,6.22,168000.0,5.7717,5.7717,5.7531,5.7624,168000.0
2012-11-14 10:50:00,6.21,6.21,6.16,6.18,52000.0,5.7531,5.7531,5.7068,5.7253,52000.0
2012-11-14 11:00:00,6.18,6.21,6.16,6.21,72000.0,5.7253,5.7531,5.7068,5.7531,72000.0
2012-11-14 11:10:00,6.21,6.22,6.2,6.21,15200.0,5.7531,5.7624,5.7439,5.7531,15200.0
2012-11-14 11:20:00,6.2,6.23,6.2,6.22,34400.0,5.7439,5.7717,5.7439,5.7624,34400.0
2012-11-14 11:30:00,6.22,6.22,6.18,6.19,108000.0,5.7624,5.7624,5.7253,5.7346,108000.0
2012-11-14 11:40:00,6.19,6.23,6.19,6.23,2400.0,5.7346,5.7717,5.7346,5.7717,2400.0
2012-11-14 11:50:00,6.23,6.23,6.22,6.23,18400.0,5.7717,5.7717,5.7624,5.7717,18400.0
2012-11-14 12:00:00,6.23,6.23,6.21,6.21,57600.0,5.7717,5.7717,5.7531,5.7531,57600.0
2012-11-14 12:10:00,6.21,6.21,6.18,6.18,72800.0,5.7531,5.7531,5.7253,5.7253,72800.0
2012-11-14 12:20:00,6.18,6.19,6.17,6.19,12000.0,5.7253,5.7346,5.7161,5.7346,12000.0
2012-11-14 12:30:00,6.19,6.19,6.18,6.18,6400.0,5.7346,5.7346,5.7253,5.7253,6400.0
2012-11-14 12:40:00,6.18,6.18,6.18,6.18,8000.0,5.7253,5.7253,5.7253,5.7253,8000.0
2012-11-14 12:50:00,6.17,6.19,6.17,6.17,22400.0,5.7161,5.7346,5.7161,5.7161,22400.0
2012-11-14 13:00:00,6.17,6.17,6.17,6.17,6400.0,5.7161,5.7161,5.7161,5.7161,6400.0
2012-11-14 13:10:00,6.17,6.19,6.17,6.19,10400.0,5.7161,5.7346,5.7161,5.7346,10400.0
2012-11-14 13:20:00,6.19,6.21,6.19,6.2,45600.0,5.7346,5.7531,5.7346,5.7439,45600.0
2012-11-14 13:30:00,6.19,6.23,6.18,6.19,53600.0,5.7346,5.7717,5.7253,5.7346,53600.0
2012-11-14 13:40:00,6.2,6.2,6.18,6.19,11200.0,5.7439,5.7439,5.7253,5.7346,11200.0
2012-11-14 13:50:00,6.2,6.2,6.2,6.2,1600.0,5.7439,5.7439,5.7439,5.7439,1600.0
2012-11-14 14:00:00,6.25,6.25,6.19,6.19,76000.0,5.7902,5.7902,5.7346,5.7346,76000.0
2012-11-14 14:10:00,6.17,6.18,6.12,6.12,157600.0,5.7161,5.7253,5.6698,5.6698,157600.0
2012-11-14 14:20:00,6.12,6.16,6.12,6.16,38400.0,5.6698,5.7068,5.6698,5.7068,38400.0
2012-11-14 14:30:00,6.14,6.14,6.13,6.13,15200.0,5.6883,5.6883,5.679,5.679,15200.0
2012-11-14 14:40:00,6.13,6.13,6.13,6.13,16000.0,5.679,5.679,5.679,5.679,16000.0
2012-11-14 14:50:00,6.14,6.14,6.12,6.13,11200.0,5.6883,5.6883,5.6698,5.679,11200.0
2012-11-14 15:00:00,6.12,6.12,6.06,6.08,171200.0,5.6698,5.6698,5.6142,5.6327,171200.0
2012-11-14 15:10:00,6.08,6.09,6.06,6.06,72800.0,5.6327,5.642,5.6142,5.6142,72800.0
2012-11-14 15:20:00,6.06,6.08,6.05,6.08,48800.0,5.6142,5.6327,5.6049,5.6327,48800.0
2012-11-14 15:30:00,6.08,6.08,6.06,6.07,61600.0,5.6327,5.6327,5.6142,5.6234,61600.0
2012-11-14 15:40:00,6.06,6.06,6.03,6.03,65600.0,5.6142,5.6142,5.5864,5.5864,65600.0
2012-11-14 15:50:00,6.03,6.03,5.99,6.03,281600.0,5.5864,5.5864,5.5493,5.5864,281600.0
2012-11-15 09:30:00,6.0,6.07,5.99,6.06,108000.0,5.5586,5.6234,5.5493,5.6142,108000.0
2012-11-15 09:40:00,6.06,6.06,6.0,6.01,40000.0,5.6142,5.6142,5.5586,5.5678,40000.0
2012-11-15 09:50:00,6.01,6.16,5.98,5.98,57600.0,5.5678,5.7068,5.5401,5.5401,57600.0
2012-11-15 10:00:00,5.98,6.07,5.96,6.05,173600.0,5.5401,5.6234,5.5215,5.6049,173600.0
2012-11-15 10:10:00,6.05,6.07,6.03,6.06,59200.0,5.6049,5.6234,5.5864,5.6142,59200.0
2012-11-15 10:20:00,6.06,6.06,6.01,6.02,13600.0,5.6142,5.6142,5.5678,5.5771,13600.0
2012-11-15 10:30:00,6.02,6.04,6.02,6.03,20800.0,5.5771,5.5956,5.5771,5.5864,20800.0
2012-11-15 10:40:00,6.03,6.03,6.01,6.01,16800.0,5.5864,5.5864,5.5678,5.5678,16800.0
2012-11-15 10:50:00,6.01,6.03,5.99,5.99,4800.0,5.5678,5.5864,5.5493,5.5493,4800.0
2012-11-15 11:00:00,6.0,6.0,5.98,5.98,31200.0,5.5586,5.5586,5.5401,5.5401,31200.0
2012-11-15 11:10:00,5.99,5.99,5.96,5.96,17600.0,5.5493,5.5493,5.5215,5.5215,17600.0
2012-11-15 11:20:00,5.96,5.98,5.95,5.97,41600.0,5.5215,5.5401,5.5123,5.5308,41600.0
2012-11-15 11:30:00,5.97,5.98,5.97,5.98,4800.0,5.5308,5.5401,5.5308,5.5401,4800.0
2012-11-15 11:40:00,5.98,5.98,5.93,5.93,39200.0,5.5401,5.5401,5.4937,5.4937,39200.0
2012-11-15 11:50:00,5.94,5.95,5.94,5.95,8800.0,5.503,5.5123,5.503,5.5123,8800.0
2012-11-15 12:00:00,5.96,5.96,5.96,5.96,24800.0,5.5215,5.5215,5.5215,5.5215,24800.0
2012-11-15 12:10:00,5.96,5.96,5.94,5.94,4000.0,5.5215,5.5215,5.503,5.503,4000.0
2012-11-15 12:20:00,5.94,5.94,5.93,5.93,29600.0,5.503,5.503,5.4937,5.4937,29600.0
2012-11-15 12:30:00,5.94,5.98,5.94,5.98,12800.0,5.503,5.5401,5.503,5.5401,12800.0
2012-11-15 12:40:00,5.97,5.97,5.94,5.96,63200.0,5.5308,5.5308,5.503,5.5215,63200.0
2012-11-15 12:50:00,5.96,5.96,5.96,5.96,9600.0,5.5215,5.5215,5.5215,5.5215,9600.0
2012-11-15 13:00:00,5.96,5.97,5.96,5.97,8000.0,5.5215,5.5308,5.5215,5.5308,8000.0
2012-11-15 13:10:00,5.97,5.97,5.95,5.96,17600.0,5.5308,5.5308,5.5123,5.5215,17600.0
2012-11-15 13:20:00,5.96,5.99,5.96,5.99,42400.0,5.5215,5.5493,5.5215,5.5493,42400.0
2012-11-15 13:30:00,6.0,6.0,5.99,6.0,17600.0,5.5586,5.5586,5.5493,5.5586,17600.0
2012-11-15 13:40:00,6.01,6.02,6.01,6.01,48800.0,5.5678,5.5771,5.5678,5.5678,48800.0
2012-11-15 13:50:00,6.02,6.05,6.02,6.02,65600.0,5.5771,5.6049,5.5771,5.5771,65600.0
2012-11-15 14:00:00,6.02,6.02,5.99,5.99,28000.0,5.5771,5.5771,5.5493,5.5493,28000.0
2012-11-15 14:10:00,6.0,6.0,5.98,5.98,46400.0,5.5586,5.5586,5.5401,5.5401,46400.0
2012-11-15 14:20:00,5.99,6.0,5.98,5.98,76000.0,5.5493,5.5586,5.5401,5.5401,76000.0
2012-11-15 14:30:00,5.99,5.99,5.97,5.97,2400.0,5.5493,5.5493,5.5308,5.5308,2400.0
2012-11-15 14:40:00,5.98,5.98,5.98,5.98,800.0,5.5401,5.5401,5.5401,5.5401,800.0
2012-11-15 14:50:00,5.98,5.98,5.98,5.98,0.0,5.5401,5.5401,5.5401,5.5401,0.0
2012-11-15 15:00:00,5.97,5.97,5.93,5.93,40800.0,5.5308,5.5308,5.4937,5.4937,40800.0
2012-11-15 15:10:00,5.95,5.95,5.94,5.95,8800.0,5.5123,5.5123,5.503,5.5123,8800.0
2012-11-15 15:20:00,5.95,5.95,5.93,5.93,12000.0,5.5123,5.5123,5.4937,5.4937,12000.0
2012-11-15 15:30:00,5.94,5.94,5.93,5.93,30400.0,5.503,5.503,5.4937,5.4937,30400.0
2012-11-15 15:40:00,5.97,6.01,5.97,6.0,31200.0,5.5308,5.5678,5.5308,5.5586,31200.0
2012-11-15 15:50:00,6.0,6.01,5.97,5.99,96000.0,5.5586,5.5678,5.5308,5.5493,96000.0
2012-11-16 09:30:00,6.01,6.01,5.96,5.97,42400.0,5.5678,5.5678,5.5215,5.5308,42400.0
2012-11-16 09:40:00,6.0,6.0,5.94,5.97,65600.0,5.5586,5.5586,5.503,5.5308,65600.0
2012-11-16 09:50:00,5.96,5.97,5.93,5.93,13600.0,5.5215,5.5308,5.4937,5.4937,13600.0
2012-11-16 10:00:00,5.95,5.95,5.89,5.92,62400.0,5.5123,5.5123,5.4567,5.4845,62400.0
2012-11-16 10:10:00,5.93,5.95,5.9,5.94,47200.0,5.4937,5.5123,5.4659,5.503,47200.0
2012-11-16 10:20:00,5.93,5.96,5.93,5.96,12800.0,5.4937,5.5215,5.4937,5.5215,12800.0
2012-11-16 10:30:00,5.95,5.97,5.94,5.97,16800.0,5.5123,5.5308,5.503,5.5308,16800.0
2012-11-16 10:40:00,5.97,5.98,5.96,5.96,35200.0,5.5308,5.5401,5.5215,5.5215,35200.0
2012-11-16 10:50:00,5.94,5.96,5.94,5.96,19200.0,5.503,5.5215,5.503,5.5215,19200.0
2012-11-16 11:00:00,5.96,5.96,5.95,5.95,24000.0,5.5215,5.5215,5.5123,5.5123,24000.0
2012-11-16 11:10:00,5.95,5.95,5.92,5.92,4000.0,5.5123,5.5123,5.4845,5.4845,4000.0
2012-11-16 11:20:00,5.9,5.92,5.88,5.88,28800.0,5.4659,5.4845,5.4474,5.4474,28800.0
2012-11-16 11:30:00,5.89,5.9,5.89,5.9,13600.0,5.4567,5.4659,5.4567,5.4659,13600.0
2012-11-16 11:40:00,5.92,6.01,5.92,6.01,77600.0,5.4845,5.5678,5.4845,5.5678,77600.0
2012-11-16 11:50:00,6.01,6.05,6.0,6.04,111200.0,5.5678,5.6049,5.5586,5.5956,111200.0
2012-11-16 12:00:00,6.05,6.06,6.01,6.03,92800.0,5.6049,5.6142,5.5678,5.5864,92800.0
2012-11-16 12:10:00,6.03,6.05,6.02,6.04,38400.0,5.5864,5.6049,5.5771,5.5956,38400.0
2012-11-16 12:20:00,6.05,6.06,6.02,6.05,80800.0,5.6049,5.6142,5.5771,5.6049,80800.0
2012-11-16 12:30:00,6.06,6.07,6.06,6.06,32000.0,5.6142,5.6234,5.6142,5.6142,32000.0
2012-11-16 12:40:00,6.06,6.07,6.04,6.04,46400.0,5.6142,5.6234,5.5956,5.5956,46400.0
2012-11-16 12:50:00,6.05,6.05,6.02,6.02,12800.0,5.6049,5.6049,5.5771,5.5771,12800.0
2012-11-16 13:00:00,6.02,6.02,6.02,6.02,6400.0,5.5771,5.5771,5.5771,5.5771,6400.0
2012-11-16 13:10:00,6.03,6.03,5.99,5.99,33600.0,5.5864,5.5864,5.5493,5.5493,33600.0
2012-11-16 13:20:00,5.99,6.02,5.99,6.02,24000.0,5.5493,5.5771,5.5493,5.5771,24000.0
2012-11-16 13:30:00,6.02,6.02,6.0,6.0,40000.0,5.5771,5.5771,5.5586,5.5586,40000.0
2012-11-16 13:40:00,6.01,6.01,6.01,6.01,3200.0,5.5678,5.5678,5.5678,5.5678,3200.0
2012-11-16 13:50:00,6.01,6.05,6.01,6.05,17600.0,5.5678,5.6049,5.5678,5.6049,17600.0
2012-11-16 14:00:00,6.04,6.04,6.03,6.03,7200.0,5.5956,5.5956,5.5864,5.5864,7200.0
2012-11-16 14:10:00,6.03,6.03,5.99,5.99,24800.0,5.5864,5.5864,5.5493,5.5493,24800.0
2012-11-16 14:20:00,6.0,6.0,5.98,5.99,22400.0,5.5586,5.5586,5.5401,5.5493,22400.0
2012-11-16 14:30:00,5.98,5.98,5.95,5.96,20800.0,5.5401,5.5401,5.5123,5.5215,20800.0
2012-11-16 14:40:00,5.99,6.0,5.98,6.0,40000.0,5.5493,5.5586,5.5401,5.5586,40000.0
2012-11-16 14:50:00,6.0,6.01,6.0,6.01,12800.0,5.5586,5.5678,5.5586,5.5678,12800.0
2012-11-16 15:00:00,5.99,6.01,5.99,6.01,13600.0,5.5493,5.5678,5.5493,5.5678,13600.0
2012-11-16 15:10:00,6.01,6.03,6.01,6.02,10400.0,5.5678,5.5864,5.5678,5.5771,10400.0
2012-11-16 15:20:00,6.03,6.04,6.03,6.04,12000.0,5.5864,5.5956,5.5864,5.5956,12000.0
2012-11-16 15:30:00,6.05,6.06,6.04,6.05,50400.0,5.6049,5.6142,5.5956,5.6049,50400.0
2012-11-16 15:40:00,6.05,6.08,6.03,6.03,44000.0,5.6049,5.6327,5.5864,5.5864,44000.0
2012-11-16 15:50:00,6.03,6.07,6.02,6.05,81600.0,5.5864,5.6234,5.5771,5.6049,81600.0
2012-11-19 09:30:00,6.2,6.25,6.18,6.25,428000.0,5.7439,5.7902,5.7253,5.7902,428000.0
2012-11-19 09:40:00,6.25,6.25,6.23,6.25,246400.0,5.7902,5.7902,5.7717,5.7902,246400.0
2012-11-19 09:50:00,6.26,6.27,6.24,6.24,125600.0,5.7995,5.8087,5.7809,5.7809,125600.0
2012-11-19 10:00:00,6.22,6.28,6.22,6.25,225600.0,5.7624,5.818,5.7624,5.7902,225600.0
2012-11-19 10:10:00,6.25,6.29,6.25,6.28,83200.0,5.7902,5.8272,5.7902,5.818,83200.0
2012-11-19 10:20:00,6.29,6.29,6.27,6.27,144800.0,5.8272,5.8272,5.8087,5.8087,144800.0
2012-11-19 10:30:00,6.27,6.28,6.25,6.28,99200.0,5.8087,5.818,5.7902,5.818,99200.0
2012-11-19 10:40:00,6.28,6.29,6.27,6.27,21600.0,5.818,5.8272,5.8087,5.8087,21600.0
2012-11-19 10:50:00,6.28,6.28,6.28,6.28,66400.0,5.818,5.818,5.818,5.818,66400.0
2012-11-19 11:00:00,6.28,6.29,6.27,6.27,22400.0,5.818,5.8272,5.8087,5.8087,22400.0
2012-11-19 11:10:00,6.27,6.29,6.27,6.29,32000.0,5.8087,5.8272,5.8087,5.8272,32000.0
2012-11-19 11:20:00,6.28,6.29,6.28,6.29,32000.0,5.818,5.8272,5.818,5.8272,32000.0
2012-11-19 11:30:00,6.29,6.29,6.27,6.27,30400.0,5.8272,5.8272,5.8087,5.8087,30400.0
2012-11-19 11:40:00,6.28,6.28,6.27,6.27,34400.0,5.818,5.818,5.8087,5.8087,34400.0
2012-11-19 11:50:00,6.28,6.28,6.27,6.28,13600.0,5.818,5.818,5.8087,5.818,13600.0
2012-11-19 12:00:00,6.29,6.31,6.29,6.31,85600.0,5.8272,5.8458,5.8272,5.8458,85600.0
2012-11-19 12:10:00,6.31,6.31,6.3,6.3,22400.0,5.8458,5.8458,5.8365,5.8365,22400.0
2012-11-19 12:20:00,6.3,6.3,6.3,6.3,3200.0,5.8365,5.8365,5.8365,5.8365,3200.0
2012-11-19 12:30:00,6.31,6.31,6.3,6.3,8800.0,5.8458,5.8458,5.8365,5.8365,8800.0
2012-11-19 12:40:00,6.3,6.3,6.28,6.29,25600.0,5.8365,5.8365,5.818,5.8272,25600.0
2012-11-19 12:50:00,6.29,6.29,6.29,6.29,1600.0,5.8272,5.8272,5.8272,5.8272,1600.0
2012-11-19 13:00:00,6.29,6.3,6.29,6.29,4800.0,5.8272,5.8365,5.8272,5.8272,4800.0
2012-11-19 13:10:00,6.29,6.29,6.28,6.29,17600.0,5.8272,5.8272,5.818,5.8272,17600.0
2012-11-19 13:20:00,6.27,6.29,6.27,6.28,4800.0,5.8087,5.8272,5.8087,5.818,4800.0
2012-11-19 13:30:00,6.28,6.29,6.28,6.29,49600.0,5.818,5.8272,5.818,5.8272,49600.0
2012-11-19 13:40:00,6.28,6.28,6.27,6.27,4800.0,5.818,5.818,5.8087,5.8087,4800.0
2012-11-19 13:50:00,6.28,6.28,6.28,6.28,1600.0,5.818,5.818,5.818,5.818,1600.0
2012-11-19 14:00:00,6.29,6.29,6.29,6.29,20800.0,5.8272,5.8272,5.8272,5.8272,20800.0
2012-11-19 14:10:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-19 14:20:00,6.3,6.3,6.3,6.3,7200.0,5.8365,5.8365,5.8365,5.8365,7200.0
2012-11-19 14:30:00,6.29,6.29,6.29,6.29,800.0,5.8272,5.8272,5.8272,5.8272,800.0
2012-11-19 14:40:00,6.29,6.31,6.29,6.31,37600.0,5.8272,5.8458,5.8272,5.8458,37600.0
2012-11-19 14:50:00,6.32,6.32,6.31,6.31,24000.0,5.855,5.855,5.8458,5.8458,24000.0
2012-11-19 15:00:00,6.3,6.3,6.3,6.3,48800.0,5.8365,5.8365,5.8365,5.8365,48800.0
2012-11-19 15:10:00,6.31,6.31,6.3,6.3,10400.0,5.8458,5.8458,5.8365,5.8365,10400.0
2012-11-19 15:20:00,6.31,6.31,6.31,6.31,10400.0,5.8458,5.8458,5.8458,5.8458,10400.0
2012-11-19 15:30:00,6.32,6.32,6.31,6.31,4800.0,5.855,5.855,5.8458,5.8458,4800.0
2012-11-19 15:40:00,6.3,6.3,6.29,6.3,4800.0,5.8365,5.8365,5.8272,5.8365,4800.0
2012-11-19 15:50:00,6.31,6.34,6.3,6.34,88000.0,5.8458,5.8736,5.8365,5.8736,88000.0
2012-11-20 09:30:00,6.29,6.3,6.27,6.28,143200.0,5.8272,5.8365,5.8087,5.818,143200.0
2012-11-20 09:40:00,6.28,6.29,6.26,6.29,50400.0,5.818,5.8272,5.7995,5.8272,50400.0
2012-11-20 09:50:00,6.29,6.3,6.28,6.29,17600.0,5.8272,5.8365,5.818,5.8272,17600.0
2012-11-20 10:00:00,6.3,6.3,6.28,6.28,84800.0,5.8365,5.8365,5.818,5.818,84800.0
2012-11-20 10:10:00,6.28,6.33,6.28,6.33,39200.0,5.818,5.8643,5.818,5.8643,39200.0
2012-11-20 10:20:00,6.32,6.33,6.32,6.32,57600.0,5.855,5.8643,5.855,5.855,57600.0
2012-11-20 10:30:00,6.32,6.34,6.32,6.34,164800.0,5.855,5.8736,5.855,5.8736,164800.0
2012-11-20 10:40:00,6.33,6.34,6.33,6.34,66400.0,5.8643,5.8736,5.8643,5.8736,66400.0
2012-11-20 10:50:00,6.33,6.33,6.31,6.31,36800.0,5.8643,5.8643,5.8458,5.8458,36800.0
2012-11-20 11:00:00,6.31,6.31,6.29,6.3,54400.0,5.8458,5.8458,5.8272,5.8365,54400.0
2012-11-20 11:10:00,6.31,6.32,6.3,6.32,139200.0,5.8458,5.855,5.8365,5.855,139200.0
2012-11-20 11:20:00,6.32,6.34,6.32,6.34,12000.0,5.855,5.8736,5.855,5.8736,12000.0
2012-11-20 11:30:00,6.34,6.35,6.33,6.33,44000.0,5.8736,5.8828,5.8643,5.8643,44000.0
2012-11-20 11:40:00,6.33,6.35,6.33,6.35,20800.0,5.8643,5.8828,5.8643,5.8828,20800.0
2012-11-20 11:50:00,6.34,6.38,6.34,6.36,108800.0,5.8736,5.9106,5.8736,5.8921,108800.0
2012-11-20 12:00:00,6.37,6.37,6.37,6.37,24800.0,5.9014,5.9014,5.9014,5.9014,24800.0
2012-11-20 12:10:00,6.35,6.35,6.35,6.35,2400.0,5.8828,5.8828,5.8828,5.8828,2400.0
2012-11-20 12:20:00,6.34,6.34,6.34,6.34,800.0,5.8736,5.8736,5.8736,5.8736,800.0
2012-11-20 12:30:00,6.34,6.34,6.34,6.34,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2012-11-20 12:40:00,6.33,6.34,6.33,6.34,31200.0,5.8643,5.8736,5.8643,5.8736,31200.0
2012-11-20 12:50:00,6.34,6.34,6.34,6.34,0.0,5.8736,5.8736,5.8736,5.8736,0.0
2012-11-20 13:00:00,6.31,6.32,6.3,6.3,43200.0,5.8458,5.855,5.8365,5.8365,43200.0
2012-11-20 13:10:00,6.3,6.3,6.24,6.27,81600.0,5.8365,5.8365,5.7809,5.8087,81600.0
2012-11-20 13:20:00,6.28,6.28,6.22,6.22,36800.0,5.818,5.818,5.7624,5.7624,36800.0
2012-11-20 13:30:00,6.22,6.25,6.22,6.25,32000.0,5.7624,5.7902,5.7624,5.7902,32000.0
2012-11-20 13:40:00,6.25,6.26,6.23,6.26,108000.0,5.7902,5.7995,5.7717,5.7995,108000.0
2012-11-20 13:50:00,6.26,6.28,6.26,6.28,72800.0,5.7995,5.818,5.7995,5.818,72800.0
2012-11-20 14:00:00,6.27,6.27,6.27,6.27,73600.0,5.8087,5.8087,5.8087,5.8087,73600.0
2012-11-20 14:10:00,6.29,6.29,6.29,6.29,53600.0,5.8272,5.8272,5.8272,5.8272,53600.0
2012-11-20 14:20:00,6.29,6.29,6.29,6.29,1600.0,5.8272,5.8272,5.8272,5.8272,1600.0
2012-11-20 14:30:00,6.29,6.29,6.29,6.29,800.0,5.8272,5.8272,5.8272,5.8272,800.0
2012-11-20 14:40:00,6.29,6.29,6.29,6.29,0.0,5.8272,5.8272,5.8272,5.8272,0.0
2012-11-20 14:50:00,6.3,6.3,6.29,6.29,7200.0,5.8365,5.8365,5.8272,5.8272,7200.0
2012-11-20 15:00:00,6.32,6.32,6.32,6.32,3200.0,5.855,5.855,5.855,5.855,3200.0
2012-11-20 15:10:00,6.33,6.33,6.32,6.32,15200.0,5.8643,5.8643,5.855,5.855,15200.0
2012-11-20 15:20:00,6.31,6.31,6.31,6.31,3200.0,5.8458,5.8458,5.8458,5.8458,3200.0
2012-11-20 15:30:00,6.33,6.33,6.32,6.32,1600.0,5.8643,5.8643,5.855,5.855,1600.0
2012-11-20 15:40:00,6.32,6.33,6.32,6.33,32800.0,5.855,5.8643,5.855,5.8643,32800.0
2012-11-20 15:50:00,6.33,6.35,6.33,6.35,15200.0,5.8643,5.8828,5.8643,5.8828,15200.0
2012-11-21 09:30:00,6.35,6.37,6.34,6.37,43200.0,5.8828,5.9014,5.8736,5.9014,43200.0
2012-11-21 09:40:00,6.38,6.39,6.38,6.39,73600.0,5.9106,5.9199,5.9106,5.9199,73600.0
2012-11-21 09:50:00,6.4,6.4,6.36,6.4,117600.0,5.9292,5.9292,5.8921,5.9292,117600.0
2012-11-21 10:00:00,6.41,6.41,6.37,6.37,37600.0,5.9384,5.9384,5.9014,5.9014,37600.0
2012-11-21 10:10:00,6.37,6.38,6.37,6.37,33600.0,5.9014,5.9106,5.9014,5.9014,33600.0
2012-11-21 10:20:00,6.38,6.38,6.37,6.38,12800.0,5.9106,5.9106,5.9014,5.9106,12800.0
2012-11-21 10:30:00,6.38,6.38,6.38,6.38,34400.0,5.9106,5.9106,5.9106,5.9106,34400.0
2012-11-21 10:40:00,6.38,6.38,6.37,6.37,6400.0,5.9106,5.9106,5.9014,5.9014,6400.0
2012-11-21 10:50:00,6.37,6.37,6.37,6.37,800.0,5.9014,5.9014,5.9014,5.9014,800.0
2012-11-21 11:00:00,6.38,6.38,6.37,6.38,3200.0,5.9106,5.9106,5.9014,5.9106,3200.0
2012-11-21 11:10:00,6.39,6.39,6.39,6.39,29600.0,5.9199,5.9199,5.9199,5.9199,29600.0
2012-11-21 11:20:00,6.39,6.39,6.38,6.39,48800.0,5.9199,5.9199,5.9106,5.9199,48800.0
2012-11-21 11:30:00,6.39,6.4,6.39,6.4,8800.0,5.9199,5.9292,5.9199,5.9292,8800.0
2012-11-21 11:40:00,6.4,6.4,6.4,6.4,0.0,5.9292,5.9292,5.9292,5.9292,0.0
2012-11-21 11:50:00,6.38,6.39,6.38,6.39,9600.0,5.9106,5.9199,5.9106,5.9199,9600.0
2012-11-21 12:00:00,6.39,6.39,6.39,6.39,800.0,5.9199,5.9199,5.9199,5.9199,800.0
2012-11-21 12:10:00,6.39,6.4,6.39,6.39,150400.0,5.9199,5.9292,5.9199,5.9199,150400.0
2012-11-21 12:20:00,6.39,6.42,6.39,6.42,70400.0,5.9199,5.9477,5.9199,5.9477,70400.0
2012-11-21 12:30:00,6.41,6.41,6.41,6.41,10400.0,5.9384,5.9384,5.9384,5.9384,10400.0
2012-11-21 12:40:00,6.42,6.43,6.42,6.42,78400.0,5.9477,5.9569,5.9477,5.9477,78400.0
2012-11-21 12:50:00,6.43,6.43,6.42,6.42,4800.0,5.9569,5.9569,5.9477,5.9477,4800.0
2012-11-21 13:00:00,6.43,6.43,6.42,6.42,4800.0,5.9569,5.9569,5.9477,5.9477,4800.0
2012-11-21 13:10:00,6.42,6.42,6.4,6.4,4000.0,5.9477,5.9477,5.9292,5.9292,4000.0
2012-11-21 13:20:00,6.41,6.41,6.41,6.41,12000.0,5.9384,5.9384,5.9384,5.9384,12000.0
2012-11-21 13:30:00,6.42,6.43,6.41,6.43,16000.0,5.9477,5.9569,5.9384,5.9569,16000.0
2012-11-21 13:40:00,6.43,6.43,6.43,6.43,8000.0,5.9569,5.9569,5.9569,5.9569,8000.0
2012-11-21 13:50:00,6.43,6.43,6.42,6.43,36800.0,5.9569,5.9569,5.9477,5.9569,36800.0
2012-11-21 14:00:00,6.43,6.43,6.42,6.43,30400.0,5.9569,5.9569,5.9477,5.9569,30400.0
2012-11-21 14:10:00,6.43,6.43,6.41,6.41,60800.0,5.9569,5.9569,5.9384,5.9384,60800.0
2012-11-21 14:20:00,6.41,6.41,6.41,6.41,41600.0,5.9384,5.9384,5.9384,5.9384,41600.0
2012-11-21 14:30:00,6.42,6.42,6.41,6.42,58400.0,5.9477,5.9477,5.9384,5.9477,58400.0
2012-11-21 14:40:00,6.42,6.42,6.41,6.41,3200.0,5.9477,5.9477,5.9384,5.9384,3200.0
2012-11-21 14:50:00,6.41,6.41,6.41,6.41,0.0,5.9384,5.9384,5.9384,5.9384,0.0
2012-11-21 15:00:00,6.41,6.42,6.41,6.42,6400.0,5.9384,5.9477,5.9384,5.9477,6400.0
2012-11-21 15:10:00,6.42,6.43,6.42,6.43,56800.0,5.9477,5.9569,5.9477,5.9569,56800.0
2012-11-21 15:20:00,6.42,6.42,6.41,6.41,24800.0,5.9477,5.9477,5.9384,5.9384,24800.0
2012-11-21 15:30:00,6.41,6.41,6.41,6.41,6400.0,5.9384,5.9384,5.9384,5.9384,6400.0
2012-11-21 15:40:00,6.41,6.42,6.41,6.42,81600.0,5.9384,5.9477,5.9384,5.9477,81600.0
2012-11-21 15:50:00,6.41,6.42,6.4,6.41,64800.0,5.9384,5.9477,5.9292,5.9384,64800.0
2012-11-23 09:30:00,6.49,6.52,6.49,6.5,245600.0,6.0125,6.0403,6.0125,6.0218,245600.0
2012-11-23 09:40:00,6.51,6.52,6.51,6.51,66400.0,6.0311,6.0403,6.0311,6.0311,66400.0
2012-11-23 09:50:00,6.51,6.52,6.51,6.52,3200.0,6.0311,6.0403,6.0311,6.0403,3200.0
2012-11-23 10:00:00,6.53,6.55,6.53,6.55,92000.0,6.0496,6.0681,6.0496,6.0681,92000.0
2012-11-23 10:10:00,6.55,6.57,6.55,6.57,110400.0,6.0681,6.0866,6.0681,6.0866,110400.0
2012-11-23 10:20:00,6.57,6.61,6.57,6.6,73600.0,6.0866,6.1237,6.0866,6.1144,73600.0
2012-11-23 10:30:00,6.6,6.6,6.59,6.59,32000.0,6.1144,6.1144,6.1052,6.1052,32000.0
2012-11-23 10:40:00,6.58,6.59,6.58,6.58,40800.0,6.0959,6.1052,6.0959,6.0959,40800.0
2012-11-23 10:50:00,6.59,6.6,6.59,6.59,53600.0,6.1052,6.1144,6.1052,6.1052,53600.0
2012-11-23 11:00:00,6.59,6.59,6.59,6.59,14400.0,6.1052,6.1052,6.1052,6.1052,14400.0
2012-11-23 11:10:00,6.59,6.6,6.59,6.6,26400.0,6.1052,6.1144,6.1052,6.1144,26400.0
2012-11-23 11:20:00,6.6,6.61,6.6,6.6,37600.0,6.1144,6.1237,6.1144,6.1144,37600.0
2012-11-23 11:30:00,6.6,6.6,6.6,6.6,800.0,6.1144,6.1144,6.1144,6.1144,800.0
2012-11-23 11:40:00,6.59,6.59,6.58,6.58,12800.0,6.1052,6.1052,6.0959,6.0959,12800.0
2012-11-23 11:50:00,6.58,6.58,6.57,6.57,12800.0,6.0959,6.0959,6.0866,6.0866,12800.0
2012-11-23 12:00:00,6.58,6.58,6.57,6.57,12000.0,6.0959,6.0959,6.0866,6.0866,12000.0
2012-11-23 12:10:00,6.57,6.57,6.57,6.57,8800.0,6.0866,6.0866,6.0866,6.0866,8800.0
2012-11-23 12:20:00,6.57,6.59,6.57,6.59,16000.0,6.0866,6.1052,6.0866,6.1052,16000.0
2012-11-23 12:30:00,6.59,6.63,6.59,6.63,86400.0,6.1052,6.1422,6.1052,6.1422,86400.0
2012-11-23 12:40:00,6.62,6.63,6.62,6.63,16000.0,6.133,6.1422,6.133,6.1422,16000.0
2012-11-23 12:50:00,6.63,6.68,6.63,6.68,148000.0,6.1422,6.1886,6.1422,6.1886,148000.0
2012-11-26 09:30:00,6.56,6.57,6.54,6.54,169600.0,6.0774,6.0866,6.0589,6.0589,169600.0
2012-11-26 09:40:00,6.56,6.58,6.56,6.58,71200.0,6.0774,6.0959,6.0774,6.0959,71200.0
2012-11-26 09:50:00,6.58,6.58,6.57,6.58,65600.0,6.0959,6.0959,6.0866,6.0959,65600.0
2012-11-26 10:00:00,6.57,6.59,6.57,6.58,83200.0,6.0866,6.1052,6.0866,6.0959,83200.0
2012-11-26 10:10:00,6.58,6.58,6.57,6.57,16000.0,6.0959,6.0959,6.0866,6.0866,16000.0
2012-11-26 10:20:00,6.58,6.58,6.58,6.58,11200.0,6.0959,6.0959,6.0959,6.0959,11200.0
2012-11-26 10:30:00,6.58,6.58,6.57,6.58,16800.0,6.0959,6.0959,6.0866,6.0959,16800.0
2012-11-26 10:40:00,6.58,6.58,6.57,6.57,19200.0,6.0959,6.0959,6.0866,6.0866,19200.0
2012-11-26 10:50:00,6.57,6.57,6.54,6.55,112800.0,6.0866,6.0866,6.0589,6.0681,112800.0
2012-11-26 11:00:00,6.55,6.55,6.53,6.53,139200.0,6.0681,6.0681,6.0496,6.0496,139200.0
2012-11-26 11:10:00,6.53,6.53,6.52,6.53,104800.0,6.0496,6.0496,6.0403,6.0496,104800.0
2012-11-26 11:20:00,6.53,6.53,6.51,6.53,76800.0,6.0496,6.0496,6.0311,6.0496,76800.0
2012-11-26 11:30:00,6.53,6.53,6.53,6.53,24000.0,6.0496,6.0496,6.0496,6.0496,24000.0
2012-11-26 11:40:00,6.53,6.54,6.53,6.54,114400.0,6.0496,6.0589,6.0496,6.0589,114400.0
2012-11-26 11:50:00,6.55,6.55,6.55,6.55,44800.0,6.0681,6.0681,6.0681,6.0681,44800.0
2012-11-26 12:00:00,6.56,6.56,6.54,6.54,3200.0,6.0774,6.0774,6.0589,6.0589,3200.0
2012-11-26 12:10:00,6.54,6.56,6.54,6.56,16800.0,6.0589,6.0774,6.0589,6.0774,16800.0
2012-11-26 12:20:00,6.56,6.56,6.54,6.54,21600.0,6.0774,6.0774,6.0589,6.0589,21600.0
2012-11-26 12:30:00,6.54,6.55,6.53,6.55,8800.0,6.0589,6.0681,6.0496,6.0681,8800.0
2012-11-26 12:40:00,6.56,6.57,6.56,6.57,75200.0,6.0774,6.0866,6.0774,6.0866,75200.0
2012-11-26 12:50:00,6.58,6.58,6.57,6.58,91200.0,6.0959,6.0959,6.0866,6.0959,91200.0
2012-11-26 13:00:00,6.57,6.57,6.57,6.57,24000.0,6.0866,6.0866,6.0866,6.0866,24000.0
2012-11-26 13:10:00,6.57,6.58,6.57,6.58,18400.0,6.0866,6.0959,6.0866,6.0959,18400.0
2012-11-26 13:20:00,6.59,6.59,6.58,6.58,29600.0,6.1052,6.1052,6.0959,6.0959,29600.0
2012-11-26 13:30:00,6.58,6.58,6.58,6.58,19200.0,6.0959,6.0959,6.0959,6.0959,19200.0
2012-11-26 13:40:00,6.57,6.57,6.56,6.56,37600.0,6.0866,6.0866,6.0774,6.0774,37600.0
2012-11-26 13:50:00,6.56,6.56,6.56,6.56,4800.0,6.0774,6.0774,6.0774,6.0774,4800.0
2012-11-26 14:00:00,6.56,6.56,6.55,6.55,24800.0,6.0774,6.0774,6.0681,6.0681,24800.0
2012-11-26 14:10:00,6.57,6.57,6.57,6.57,60000.0,6.0866,6.0866,6.0866,6.0866,60000.0
2012-11-26 14:20:00,6.57,6.57,6.56,6.56,40800.0,6.0866,6.0866,6.0774,6.0774,40800.0
2012-11-26 14:30:00,6.56,6.56,6.56,6.56,4000.0,6.0774,6.0774,6.0774,6.0774,4000.0
2012-11-26 14:40:00,6.57,6.57,6.57,6.57,44000.0,6.0866,6.0866,6.0866,6.0866,44000.0
2012-11-26 14:50:00,6.59,6.6,6.59,6.59,113600.0,6.1052,6.1144,6.1052,6.1052,113600.0
2012-11-26 15:00:00,6.59,6.59,6.59,6.59,2400.0,6.1052,6.1052,6.1052,6.1052,2400.0
2012-11-26 15:10:00,6.59,6.59,6.58,6.59,12800.0,6.1052,6.1052,6.0959,6.1052,12800.0
2012-11-26 15:20:00,6.59,6.6,6.59,6.59,9600.0,6.1052,6.1144,6.1052,6.1052,9600.0
2012-11-26 15:30:00,6.59,6.59,6.58,6.58,29600.0,6.1052,6.1052,6.0959,6.0959,29600.0
2012-11-26 15:40:00,6.59,6.6,6.59,6.6,87200.0,6.1052,6.1144,6.1052,6.1144,87200.0
2012-11-26 15:50:00,6.6,6.61,6.59,6.61,117600.0,6.1144,6.1237,6.1052,6.1237,117600.0
2012-11-27 09:30:00,6.57,6.6,6.57,6.59,110400.0,6.0866,6.1144,6.0866,6.1052,110400.0
2012-11-27 09:40:00,6.6,6.62,6.6,6.62,24000.0,6.1144,6.133,6.1144,6.133,24000.0
2012-11-27 09:50:00,6.63,6.65,6.62,6.65,48800.0,6.1422,6.1608,6.133,6.1608,48800.0
2012-11-27 10:00:00,6.66,6.66,6.59,6.6,146400.0,6.17,6.17,6.1052,6.1144,146400.0
2012-11-27 10:10:00,6.6,6.61,6.56,6.56,38400.0,6.1144,6.1237,6.0774,6.0774,38400.0
2012-11-27 10:20:00,6.56,6.57,6.53,6.55,32800.0,6.0774,6.0866,6.0496,6.0681,32800.0
2012-11-27 10:30:00,6.54,6.55,6.53,6.53,32800.0,6.0589,6.0681,6.0496,6.0496,32800.0
2012-11-27 10:40:00,6.54,6.56,6.54,6.56,25600.0,6.0589,6.0774,6.0589,6.0774,25600.0
2012-11-27 10:50:00,6.56,6.57,6.56,6.56,34400.0,6.0774,6.0866,6.0774,6.0774,34400.0
2012-11-27 11:00:00,6.56,6.57,6.56,6.57,13600.0,6.0774,6.0866,6.0774,6.0866,13600.0
2012-11-27 11:10:00,6.57,6.57,6.57,6.57,7200.0,6.0866,6.0866,6.0866,6.0866,7200.0
2012-11-27 11:20:00,6.57,6.57,6.56,6.56,5600.0,6.0866,6.0866,6.0774,6.0774,5600.0
2012-11-27 11:30:00,6.57,6.59,6.56,6.59,59200.0,6.0866,6.1052,6.0774,6.1052,59200.0
2012-11-27 11:40:00,6.61,6.61,6.59,6.6,28000.0,6.1237,6.1237,6.1052,6.1144,28000.0
2012-11-27 11:50:00,6.59,6.63,6.59,6.61,14400.0,6.1052,6.1422,6.1052,6.1237,14400.0
2012-11-27 12:00:00,6.63,6.63,6.63,6.63,4000.0,6.1422,6.1422,6.1422,6.1422,4000.0
2012-11-27 12:10:00,6.61,6.62,6.6,6.6,8800.0,6.1237,6.133,6.1144,6.1144,8800.0
2012-11-27 12:20:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-27 12:30:00,6.6,6.6,6.6,6.6,4800.0,6.1144,6.1144,6.1144,6.1144,4800.0
2012-11-27 12:40:00,6.6,6.6,6.6,6.6,16800.0,6.1144,6.1144,6.1144,6.1144,16800.0
2012-11-27 12:50:00,6.6,6.6,6.6,6.6,4000.0,6.1144,6.1144,6.1144,6.1144,4000.0
2012-11-27 13:00:00,6.59,6.59,6.58,6.59,11200.0,6.1052,6.1052,6.0959,6.1052,11200.0
2012-11-27 13:10:00,6.58,6.59,6.58,6.59,8000.0,6.0959,6.1052,6.0959,6.1052,8000.0
2012-11-27 13:20:00,6.58,6.58,6.57,6.57,34400.0,6.0959,6.0959,6.0866,6.0866,34400.0
2012-11-27 13:30:00,6.58,6.58,6.57,6.58,18400.0,6.0959,6.0959,6.0866,6.0959,18400.0
2012-11-27 13:40:00,6.57,6.58,6.57,6.57,4000.0,6.0866,6.0959,6.0866,6.0866,4000.0
2012-11-27 13:50:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 14:00:00,6.55,6.57,6.55,6.57,3200.0,6.0681,6.0866,6.0681,6.0866,3200.0
2012-11-27 14:10:00,6.57,6.57,6.57,6.57,0.0,6.0866,6.0866,6.0866,6.0866,0.0
2012-11-27 14:20:00,6.59,6.59,6.5,6.51,52000.0,6.1052,6.1052,6.0218,6.0311,52000.0
2012-11-27 14:30:00,6.52,6.53,6.5,6.52,87200.0,6.0403,6.0496,6.0218,6.0403,87200.0
2012-11-27 14:40:00,6.51,6.52,6.49,6.5,48000.0,6.0311,6.0403,6.0125,6.0218,48000.0
2012-11-27 14:50:00,6.51,6.53,6.5,6.53,68800.0,6.0311,6.0496,6.0218,6.0496,68800.0
2012-11-27 15:00:00,6.53,6.54,6.51,6.54,68000.0,6.0496,6.0589,6.0311,6.0589,68000.0
2012-11-27 15:10:00,6.54,6.55,6.53,6.53,54400.0,6.0589,6.0681,6.0496,6.0496,54400.0
2012-11-27 15:20:00,6.54,6.54,6.53,6.53,3200.0,6.0589,6.0589,6.0496,6.0496,3200.0
2012-11-27 15:30:00,6.53,6.53,6.51,6.51,9600.0,6.0496,6.0496,6.0311,6.0311,9600.0
2012-11-27 15:40:00,6.5,6.52,6.5,6.52,36800.0,6.0218,6.0403,6.0218,6.0403,36800.0
2012-11-27 15:50:00,6.51,6.52,6.47,6.49,140000.0,6.0311,6.0403,5.994,6.0125,140000.0
2012-11-28 09:30:00,6.42,6.42,6.39,6.41,280800.0,5.9477,5.9477,5.9199,5.9384,280800.0
2012-11-28 09:40:00,6.4,6.41,6.38,6.38,144800.0,5.9292,5.9384,5.9106,5.9106,144800.0
2012-11-28 09:50:00,6.38,6.39,6.38,6.39,43200.0,5.9106,5.9199,5.9106,5.9199,43200.0
2012-11-28 10:00:00,6.37,6.37,6.32,6.32,77600.0,5.9014,5.9014,5.855,5.855,77600.0
2012-11-28 10:10:00,6.33,6.36,6.33,6.35,57600.0,5.8643,5.8921,5.8643,5.8828,57600.0
2012-11-28 10:20:00,6.35,6.41,6.35,6.39,115200.0,5.8828,5.9384,5.8828,5.9199,115200.0
2012-11-28 10:30:00,6.4,6.48,6.4,6.46,79200.0,5.9292,6.0033,5.9292,5.9847,79200.0
2012-11-28 10:40:00,6.46,6.5,6.46,6.5,104800.0,5.9847,6.0218,5.9847,6.0218,104800.0
2012-11-28 10:50:00,6.49,6.49,6.47,6.48,44800.0,6.0125,6.0125,5.994,6.0033,44800.0
2012-11-28 11:00:00,6.48,6.49,6.47,6.49,80800.0,6.0033,6.0125,5.994,6.0125,80800.0
2012-11-28 11:10:00,6.48,6.53,6.48,6.53,35200.0,6.0033,6.0496,6.0033,6.0496,35200.0
2012-11-28 11:20:00,6.54,6.55,6.52,6.54,107200.0,6.0589,6.0681,6.0403,6.0589,107200.0
2012-11-28 11:30:00,6.54,6.54,6.5,6.51,15200.0,6.0589,6.0589,6.0218,6.0311,15200.0
2012-11-28 11:40:00,6.52,6.52,6.5,6.51,7200.0,6.0403,6.0403,6.0218,6.0311,7200.0
2012-11-28 11:50:00,6.52,6.52,6.5,6.52,21600.0,6.0403,6.0403,6.0218,6.0403,21600.0
2012-11-28 12:00:00,6.51,6.51,6.47,6.47,29600.0,6.0311,6.0311,5.994,5.994,29600.0
2012-11-28 12:10:00,6.48,6.57,6.48,6.56,60000.0,6.0033,6.0866,6.0033,6.0774,60000.0
2012-11-28 12:20:00,6.55,6.58,6.55,6.57,92800.0,6.0681,6.0959,6.0681,6.0866,92800.0
2012-11-28 12:30:00,6.58,6.6,6.58,6.6,172000.0,6.0959,6.1144,6.0959,6.1144,172000.0
2012-11-28 12:40:00,6.6,6.6,6.59,6.59,48000.0,6.1144,6.1144,6.1052,6.1052,48000.0
2012-11-28 12:50:00,6.58,6.61,6.58,6.61,153600.0,6.0959,6.1237,6.0959,6.1237,153600.0
2012-11-28 13:00:00,6.58,6.58,6.56,6.56,104800.0,6.0959,6.0959,6.0774,6.0774,104800.0
2012-11-28 13:10:00,6.56,6.58,6.56,6.57,52800.0,6.0774,6.0959,6.0774,6.0866,52800.0
2012-11-28 13:20:00,6.56,6.58,6.56,6.58,92800.0,6.0774,6.0959,6.0774,6.0959,92800.0
2012-11-28 13:30:00,6.59,6.62,6.59,6.62,124800.0,6.1052,6.133,6.1052,6.133,124800.0
2012-11-28 13:40:00,6.6,6.61,6.6,6.61,30400.0,6.1144,6.1237,6.1144,6.1237,30400.0
2012-11-28 13:50:00,6.6,6.61,6.59,6.6,18400.0,6.1144,6.1237,6.1052,6.1144,18400.0
2012-11-28 14:00:00,6.59,6.61,6.59,6.6,40800.0,6.1052,6.1237,6.1052,6.1144,40800.0
2012-11-28 14:10:00,6.59,6.59,6.58,6.59,12000.0,6.1052,6.1052,6.0959,6.1052,12000.0
2012-11-28 14:20:00,6.58,6.58,6.58,6.58,58400.0,6.0959,6.0959,6.0959,6.0959,58400.0
2012-11-28 14:30:00,6.6,6.6,6.6,6.6,57600.0,6.1144,6.1144,6.1144,6.1144,57600.0
2012-11-28 14:40:00,6.6,6.6,6.6,6.6,0.0,6.1144,6.1144,6.1144,6.1144,0.0
2012-11-28 14:50:00,6.59,6.59,6.59,6.59,63200.0,6.1052,6.1052,6.1052,6.1052,63200.0
2012-11-28 15:00:00,6.6,6.61,6.59,6.61,56000.0,6.1144,6.1237,6.1052,6.1237,56000.0
2012-11-28 15:10:00,6.61,6.61,6.6,6.6,4800.0,6.1237,6.1237,6.1144,6.1144,4800.0
2012-11-28 15:20:00,6.61,6.63,6.61,6.63,40000.0,6.1237,6.1422,6.1237,6.1422,40000.0
2012-11-28 15:30:00,6.63,6.65,6.63,6.63,75200.0,6.1422,6.1608,6.1422,6.1422,75200.0
2012-11-28 15:40:00,6.63,6.65,6.63,6.64,50400.0,6.1422,6.1608,6.1422,6.1515,50400.0
2012-11-28 15:50:00,6.64,6.65,6.63,6.64,244800.0,6.1515,6.1608,6.1422,6.1515,244800.0
2012-11-29 09:30:00,6.72,6.75,6.71,6.72,443200.0,6.2256,6.2534,6.2163,6.2256,443200.0
2012-11-29 09:40:00,6.72,6.76,6.72,6.73,91200.0,6.2256,6.2627,6.2256,6.2349,91200.0
2012-11-29 09:50:00,6.73,6.75,6.73,6.75,68800.0,6.2349,6.2534,6.2349,6.2534,68800.0
2012-11-29 10:00:00,6.76,6.78,6.71,6.71,164000.0,6.2627,6.2812,6.2163,6.2163,164000.0
2012-11-29 10:10:00,6.71,6.72,6.68,6.72,72800.0,6.2163,6.2256,6.1886,6.2256,72800.0
2012-11-29 10:20:00,6.72,6.72,6.71,6.72,18400.0,6.2256,6.2256,6.2163,6.2256,18400.0
2012-11-29 10:30:00,6.69,6.7,6.69,6.7,27200.0,6.1978,6.2071,6.1978,6.2071,27200.0
2012-11-29 10:40:00,6.69,6.71,6.69,6.71,41600.0,6.1978,6.2163,6.1978,6.2163,41600.0
2012-11-29 10:50:00,6.72,6.74,6.72,6.74,56800.0,6.2256,6.2441,6.2256,6.2441,56800.0
2012-11-29 11:00:00,6.74,6.74,6.73,6.73,4800.0,6.2441,6.2441,6.2349,6.2349,4800.0
2012-11-29 11:10:00,6.74,6.74,6.74,6.74,18400.0,6.2441,6.2441,6.2441,6.2441,18400.0
2012-11-29 11:20:00,6.72,6.72,6.72,6.72,7200.0,6.2256,6.2256,6.2256,6.2256,7200.0
2012-11-29 11:30:00,6.72,6.72,6.71,6.71,11200.0,6.2256,6.2256,6.2163,6.2163,11200.0
2012-11-29 11:40:00,6.7,6.7,6.62,6.65,291200.0,6.2071,6.2071,6.133,6.1608,291200.0
2012-11-29 11:50:00,6.66,6.68,6.64,6.65,116800.0,6.17,6.1886,6.1515,6.1608,116800.0
2012-11-29 12:00:00,6.66,6.66,6.63,6.65,29600.0,6.17,6.17,6.1422,6.1608,29600.0
2012-11-29 12:10:00,6.66,6.7,6.66,6.69,48800.0,6.17,6.2071,6.17,6.1978,48800.0
2012-11-29 12:20:00,6.7,6.7,6.7,6.7,106400.0,6.2071,6.2071,6.2071,6.2071,106400.0
2012-11-29 12:30:00,6.69,6.7,6.69,6.7,10400.0,6.1978,6.2071,6.1978,6.2071,10400.0
2012-11-29 12:40:00,6.69,6.7,6.68,6.69,77600.0,6.1978,6.2071,6.1886,6.1978,77600.0
2012-11-29 12:50:00,6.7,6.7,6.69,6.69,9600.0,6.2071,6.2071,6.1978,6.1978,9600.0
2012-11-29 13:00:00,6.7,6.71,6.7,6.71,8800.0,6.2071,6.2163,6.2071,6.2163,8800.0
2012-11-29 13:10:00,6.7,6.71,6.69,6.71,32800.0,6.2071,6.2163,6.1978,6.2163,32800.0
2012-11-29 13:20:00,6.71,6.71,6.7,6.71,10400.0,6.2163,6.2163,6.2071,6.2163,10400.0
2012-11-29 13:30:00,6.73,6.73,6.72,6.73,9600.0,6.2349,6.2349,6.2256,6.2349,9600.0
2012-11-29 13:40:00,6.73,6.73,6.73,6.73,2400.0,6.2349,6.2349,6.2349,6.2349,2400.0
2012-11-29 13:50:00,6.74,6.75,6.74,6.74,10400.0,6.2441,6.2534,6.2441,6.2441,10400.0
2012-11-29 14:00:00,6.73,6.73,6.72,6.73,16800.0,6.2349,6.2349,6.2256,6.2349,16800.0
2012-11-29 14:10:00,6.73,6.73,6.73,6.73,37600.0,6.2349,6.2349,6.2349,6.2349,37600.0
2012-11-29 14:20:00,6.73,6.74,6.72,6.72,26400.0,6.2349,6.2441,6.2256,6.2256,26400.0
2012-11-29 14:30:00,6.74,6.74,6.73,6.73,15200.0,6.2441,6.2441,6.2349,6.2349,15200.0
2012-11-29 14:40:00,6.74,6.74,6.73,6.73,28800.0,6.2441,6.2441,6.2349,6.2349,28800.0
2012-11-29 14:50:00,6.73,6.74,6.73,6.73,22400.0,6.2349,6.2441,6.2349,6.2349,22400.0
2012-11-29 15:00:00,6.73,6.73,6.71,6.72,32000.0,6.2349,6.2349,6.2163,6.2256,32000.0
2012-11-29 15:10:00,6.7,6.7,6.7,6.7,8000.0,6.2071,6.2071,6.2071,6.2071,8000.0
2012-11-29 15:20:00,6.68,6.69,6.68,6.69,27200.0,6.1886,6.1978,6.1886,6.1978,27200.0
2012-11-29 15:30:00,6.7,6.7,6.69,6.69,18400.0,6.2071,6.2071,6.1978,6.1978,18400.0
2012-11-29 15:40:00,6.71,6.73,6.71,6.73,42400.0,6.2163,6.2349,6.2163,6.2349,42400.0
2012-11-29 15:50:00,6.73,6.73,6.7,6.71,633600.0,6.2349,6.2349,6.2071,6.2163,633600.0
2012-11-30 09:30:00,6.74,6.74,6.71,6.73,41600.0,6.2441,6.2441,6.2163,6.2349,41600.0
2012-11-30 09:40:00,6.72,6.74,6.71,6.71,144000.0,6.2256,6.2441,6.2163,6.2163,144000.0
2012-11-30 09:50:00,6.71,6.75,6.71,6.74,86400.0,6.2163,6.2534,6.2163,6.2441,86400.0
2012-11-30 10:00:00,6.74,6.76,6.74,6.75,20000.0,6.2441,6.2627,6.2441,6.2534,20000.0
2012-11-30 10:10:00,6.73,6.75,6.73,6.75,7200.0,6.2349,6.2534,6.2349,6.2534,7200.0
2012-11-30 10:20:00,6.74,6.74,6.74,6.74,4800.0,6.2441,6.2441,6.2441,6.2441,4800.0
2012-11-30 10:30:00,6.74,6.74,6.72,6.72,3200.0,6.2441,6.2441,6.2256,6.2256,3200.0
2012-11-30 10:40:00,6.71,6.72,6.71,6.71,66400.0,6.2163,6.2256,6.2163,6.2163,66400.0
2012-11-30 10:50:00,6.7,6.7,6.7,6.7,8800.0,6.2071,6.2071,6.2071,6.2071,8800.0
2012-11-30 11:00:00,6.71,6.72,6.71,6.71,40000.0,6.2163,6.2256,6.2163,6.2163,40000.0
2012-11-30 11:10:00,6.72,6.72,6.69,6.69,34400.0,6.2256,6.2256,6.1978,6.1978,34400.0
2012-11-30 11:20:00,6.68,6.69,6.68,6.69,19200.0,6.1886,6.1978,6.1886,6.1978,19200.0
2012-11-30 11:30:00,6.68,6.68,6.67,6.67,3200.0,6.1886,6.1886,6.1793,6.1793,3200.0
2012-11-30 11:40:00,6.67,6.68,6.67,6.68,1600.0,6.1793,6.1886,6.1793,6.1886,1600.0
2012-11-30 11:50:00,6.66,6.69,6.66,6.68,60800.0,6.17,6.1978,6.17,6.1886,60800.0
2012-11-30 12:00:00,6.68,6.69,6.68,6.68,4800.0,6.1886,6.1978,6.1886,6.1886,4800.0
2012-11-30 12:10:00,6.68,6.69,6.68,6.69,122400.0,6.1886,6.1978,6.1886,6.1978,122400.0
2012-11-30 12:20:00,6.68,6.7,6.68,6.7,24800.0,6.1886,6.2071,6.1886,6.2071,24800.0
2012-11-30 12:30:00,6.69,6.7,6.69,6.7,10400.0,6.1978,6.2071,6.1978,6.2071,10400.0
2012-11-30 12:40:00,6.69,6.69,6.67,6.68,5600.0,6.1978,6.1978,6.1793,6.1886,5600.0
2012-11-30 12:50:00,6.66,6.67,6.66,6.67,12000.0,6.17,6.1793,6.17,6.1793,12000.0
2012-11-30 13:00:00,6.68,6.68,6.68,6.68,1600.0,6.1886,6.1886,6.1886,6.1886,1600.0
2012-11-30 13:10:00,6.69,6.69,6.68,6.68,8000.0,6.1978,6.1978,6.1886,6.1886,8000.0
2012-11-30 13:20:00,6.69,6.71,6.68,6.71,28000.0,6.1978,6.2163,6.1886,6.2163,28000.0
2012-11-30 13:30:00,6.71,6.71,6.71,6.71,800.0,6.2163,6.2163,6.2163,6.2163,800.0
2012-11-30 13:40:00,6.68,6.68,6.68,6.68,5600.0,6.1886,6.1886,6.1886,6.1886,5600.0
2012-11-30 13:50:00,6.69,6.7,6.69,6.7,1600.0,6.1978,6.2071,6.1978,6.2071,1600.0
2012-11-30 14:00:00,6.7,6.7,6.7,6.7,1600.0,6.2071,6.2071,6.2071,6.2071,1600.0
2012-11-30 14:10:00,6.7,6.7,6.7,6.7,4800.0,6.2071,6.2071,6.2071,6.2071,4800.0
2012-11-30 14:20:00,6.71,6.71,6.71,6.71,2400.0,6.2163,6.2163,6.2163,6.2163,2400.0
2012-11-30 14:30:00,6.69,6.69,6.69,6.69,800.0,6.1978,6.1978,6.1978,6.1978,800.0
2012-11-30 14:40:00,6.68,6.69,6.68,6.68,8000.0,6.1886,6.1978,6.1886,6.1886,8000.0
2012-11-30 14:50:00,6.67,6.68,6.67,6.67,3200.0,6.1793,6.1886,6.1793,6.1793,3200.0
2012-11-30 15:00:00,6.67,6.67,6.66,6.66,8800.0,6.1793,6.1793,6.17,6.17,8800.0
2012-11-30 15:10:00,6.67,6.69,6.67,6.69,9600.0,6.1793,6.1978,6.1793,6.1978,9600.0
2012-11-30 15:20:00,6.69,6.69,6.68,6.68,6400.0,6.1978,6.1978,6.1886,6.1886,6400.0
2012-11-30 15:30:00,6.69,6.69,6.69,6.69,4000.0,6.1978,6.1978,6.1978,6.1978,4000.0
2012-11-30 15:40:00,6.7,6.72,6.69,6.72,31200.0,6.2071,6.2256,6.1978,6.2256,31200.0
2012-11-30 15:50:00,6.72,6.76,6.71,6.71,83200.0,6.2256,6.2627,6.2163,6.2163,83200.0
2012-12-03 09:30:00,6.8,6.81,6.79,6.8,139200.0,6.2997,6.309,6.2905,6.2997,139200.0
2012-12-03 09:40:00,6.8,6.8,6.77,6.77,28000.0,6.2997,6.2997,6.2719,6.2719,28000.0
2012-12-03 09:50:00,6.76,6.76,6.76,6.76,32000.0,6.2627,6.2627,6.2627,6.2627,32000.0
2012-12-03 10:00:00,6.74,6.75,6.7,6.72,75200.0,6.2441,6.2534,6.2071,6.2256,75200.0
2012-12-03 10:10:00,6.73,6.74,6.71,6.74,76000.0,6.2349,6.2441,6.2163,6.2441,76000.0
2012-12-03 10:20:00,6.74,6.74,6.73,6.73,12000.0,6.2441,6.2441,6.2349,6.2349,12000.0
2012-12-03 10:30:00,6.71,6.71,6.69,6.7,76000.0,6.2163,6.2163,6.1978,6.2071,76000.0
2012-12-03 10:40:00,6.7,6.7,6.69,6.7,7200.0,6.2071,6.2071,6.1978,6.2071,7200.0
2012-12-03 10:50:00,6.69,6.7,6.66,6.66,45600.0,6.1978,6.2071,6.17,6.17,45600.0
2012-12-03 11:00:00,6.66,6.67,6.66,6.67,6400.0,6.17,6.1793,6.17,6.1793,6400.0
2012-12-03 11:10:00,6.67,6.68,6.67,6.68,11200.0,6.1793,6.1886,6.1793,6.1886,11200.0
2012-12-03 11:20:00,6.68,6.68,6.67,6.67,4800.0,6.1886,6.1886,6.1793,6.1793,4800.0
2012-12-03 11:30:00,6.67,6.68,6.66,6.68,21600.0,6.1793,6.1886,6.17,6.1886,21600.0
2012-12-03 11:40:00,6.68,6.68,6.67,6.68,8000.0,6.1886,6.1886,6.1793,6.1886,8000.0
2012-12-03 11:50:00,6.69,6.7,6.69,6.7,28000.0,6.1978,6.2071,6.1978,6.2071,28000.0
2012-12-03 12:00:00,6.7,6.7,6.7,6.7,800.0,6.2071,6.2071,6.2071,6.2071,800.0
2012-12-03 12:10:00,6.7,6.7,6.69,6.69,2400.0,6.2071,6.2071,6.1978,6.1978,2400.0
2012-12-03 12:20:00,6.69,6.69,6.69,6.69,0.0,6.1978,6.1978,6.1978,6.1978,0.0
2012-12-03 12:30:00,6.71,6.71,6.71,6.71,12800.0,6.2163,6.2163,6.2163,6.2163,12800.0
2012-12-03 12:40:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 12:50:00,6.71,6.71,6.71,6.71,0.0,6.2163,6.2163,6.2163,6.2163,0.0
2012-12-03 13:00:00,6.67,6.67,6.67,6.67,6400.0,6.1793,6.1793,6.1793,6.1793,6400.0
2012-12-03 13:10:00,6.67,6.67,6.67,6.67,1600.0,6.1793,6.1793,6.1793,6.1793,1600.0
2012-12-03 13:20:00,6.68,6.68,6.67,6.67,5600.0,6.1886,6.1886,6.1793,6.1793,5600.0
2012-12-03 13:30:00,6.63,6.64,6.63,6.63,12800.0,6.1422,6.1515,6.1422,6.1422,12800.0
2012-12-03 13:40:00,6.64,6.65,6.64,6.64,46400.0,6.1515,6.1608,6.1515,6.1515,46400.0
2012-12-03 13:50:00,6.66,6.66,6.66,6.66,4000.0,6.17,6.17,6.17,6.17,4000.0
2012-12-03 14:00:00,6.65,6.66,6.65,6.65,41600.0,6.1608,6.17,6.1608,6.1608,41600.0
2012-12-03 14:10:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:20:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-03 14:30:00,6.65,6.66,6.64,6.64,15200.0,6.1608,6.17,6.1515,6.1515,15200.0
2012-12-03 14:40:00,6.64,6.64,6.64,6.64,2400.0,6.1515,6.1515,6.1515,6.1515,2400.0
2012-12-03 14:50:00,6.65,6.65,6.64,6.65,8000.0,6.1608,6.1608,6.1515,6.1608,8000.0
2012-12-03 15:00:00,6.68,6.69,6.65,6.65,9600.0,6.1886,6.1978,6.1608,6.1608,9600.0
2012-12-03 15:10:00,6.65,6.65,6.62,6.62,163200.0,6.1608,6.1608,6.133,6.133,163200.0
2012-12-03 15:20:00,6.63,6.64,6.63,6.64,14400.0,6.1422,6.1515,6.1422,6.1515,14400.0
2012-12-03 15:30:00,6.65,6.66,6.65,6.65,21600.0,6.1608,6.17,6.1608,6.1608,21600.0
2012-12-03 15:40:00,6.66,6.67,6.65,6.65,24800.0,6.17,6.1793,6.1608,6.1608,24800.0
2012-12-03 15:50:00,6.67,6.67,6.62,6.63,42400.0,6.1793,6.1793,6.133,6.1422,42400.0
2012-12-04 09:30:00,6.63,6.65,6.62,6.65,99200.0,6.1422,6.1608,6.133,6.1608,99200.0
2012-12-04 09:40:00,6.65,6.68,6.65,6.67,14400.0,6.1608,6.1886,6.1608,6.1793,14400.0
2012-12-04 09:50:00,6.67,6.68,6.67,6.67,12000.0,6.1793,6.1886,6.1793,6.1793,12000.0
2012-12-04 10:00:00,6.66,6.69,6.64,6.69,66400.0,6.17,6.1978,6.1515,6.1978,66400.0
2012-12-04 10:10:00,6.69,6.71,6.69,6.69,12800.0,6.1978,6.2163,6.1978,6.1978,12800.0
2012-12-04 10:20:00,6.68,6.69,6.65,6.65,14400.0,6.1886,6.1978,6.1608,6.1608,14400.0
2012-12-04 10:30:00,6.65,6.65,6.64,6.64,5600.0,6.1608,6.1608,6.1515,6.1515,5600.0
2012-12-04 10:40:00,6.64,6.65,6.64,6.64,4000.0,6.1515,6.1608,6.1515,6.1515,4000.0
2012-12-04 10:50:00,6.65,6.65,6.65,6.65,4000.0,6.1608,6.1608,6.1608,6.1608,4000.0
2012-12-04 11:00:00,6.65,6.65,6.62,6.62,64000.0,6.1608,6.1608,6.133,6.133,64000.0
2012-12-04 11:10:00,6.62,6.63,6.62,6.62,27200.0,6.133,6.1422,6.133,6.133,27200.0
2012-12-04 11:20:00,6.62,6.62,6.61,6.61,9600.0,6.133,6.133,6.1237,6.1237,9600.0
2012-12-04 11:30:00,6.62,6.63,6.62,6.63,18400.0,6.133,6.1422,6.133,6.1422,18400.0
2012-12-04 11:40:00,6.64,6.65,6.64,6.65,82400.0,6.1515,6.1608,6.1515,6.1608,82400.0
2012-12-04 11:50:00,6.65,6.65,6.65,6.65,0.0,6.1608,6.1608,6.1608,6.1608,0.0
2012-12-04 12:00:00,6.65,6.65,6.61,6.61,19200.0,6.1608,6.1608,6.1237,6.1237,19200.0
2012-12-04 12:10:00,6.61,6.62,6.61,6.62,9600.0,6.1237,6.133,6.1237,6.133,9600.0
2012-12-04 12:20:00,6.6,6.6,6.59,6.59,78400.0,6.1144,6.1144,6.1052,6.1052,78400.0
2012-12-04 12:30:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 12:40:00,6.61,6.62,6.61,6.62,14400.0,6.1237,6.133,6.1237,6.133,14400.0
2012-12-04 12:50:00,6.61,6.61,6.61,6.61,8000.0,6.1237,6.1237,6.1237,6.1237,8000.0
2012-12-04 13:00:00,6.61,6.61,6.59,6.59,18400.0,6.1237,6.1237,6.1052,6.1052,18400.0
2012-12-04 13:10:00,6.59,6.59,6.59,6.59,800.0,6.1052,6.1052,6.1052,6.1052,800.0
2012-12-04 13:20:00,6.59,6.59,6.59,6.59,0.0,6.1052,6.1052,6.1052,6.1052,0.0
2012-12-04 13:30:00,6.61,6.62,6.61,6.61,11200.0,6.1237,6.133,6.1237,6.1237,11200.0
2012-12-04 13:40:00,6.61,6.62,6.61,6.62,16800.0,6.1237,6.133,6.1237,6.133,16800.0
2012-12-04 13:50:00,6.64,6.64,6.63,6.63,16800.0,6.1515,6.1515,6.1422,6.1422,16800.0
2012-12-04 14:00:00,6.64,6.64,6.64,6.64,2400.0,6.1515,6.1515,6.1515,6.1515,2400.0
2012-12-04 14:10:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 14:20:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 14:30:00,6.62,6.62,6.62,6.62,4000.0,6.133,6.133,6.133,6.133,4000.0
2012-12-04 14:40:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 14:50:00,6.62,6.62,6.62,6.62,0.0,6.133,6.133,6.133,6.133,0.0
2012-12-04 15:00:00,6.65,6.65,6.65,6.65,800.0,6.1608,6.1608,6.1608,6.1608,800.0
2012-12-04 15:10:00,6.64,6.64,6.64,6.64,1600.0,6.1515,6.1515,6.1515,6.1515,1600.0
2012-12-04 15:20:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:30:00,6.64,6.64,6.64,6.64,0.0,6.1515,6.1515,6.1515,6.1515,0.0
2012-12-04 15:40:00,6.63,6.63,6.63,6.63,800.0,6.1422,6.1422,6.1422,6.1422,800.0
2012-12-04 15:50:00,6.61,6.63,6.6,6.6,201600.0,6.1237,6.1422,6.1144,6.1144,201600.0
2012-12-05 09:30:00,6.65,6.69,6.65,6.69,12800.0,6.1608,6.1978,6.1608,6.1978,12800.0
2012-12-05 09:40:00,6.68,6.7,6.67,6.67,67200.0,6.1886,6.2071,6.1793,6.1793,67200.0
2012-12-05 09:50:00,6.67,6.67,6.67,6.67,12800.0,6.1793,6.1793,6.1793,6.1793,12800.0
2012-12-05 10:00:00,6.69,6.69,6.66,6.67,81600.0,6.1978,6.1978,6.17,6.1793,81600.0
2012-12-05 10:10:00,6.66,6.68,6.66,6.68,7200.0,6.17,6.1886,6.17,6.1886,7200.0
2012-12-05 10:20:00,6.68,6.68,6.65,6.65,24000.0,6.1886,6.1886,6.1608,6.1608,24000.0
2012-12-05 10:30:00,6.64,6.66,6.64,6.65,18400.0,6.1515,6.17,6.1515,6.1608,18400.0
2012-12-05 10:40:00,6.65,6.65,6.6,6.6,211200.0,6.1608,6.1608,6.1144,6.1144,211200.0
2012-12-05 10:50:00,6.61,6.61,6.56,6.59,92800.0,6.1237,6.1237,6.0774,6.1052,92800.0
2012-12-05 11:00:00,6.57,6.59,6.57,6.59,50400.0,6.0866,6.1052,6.0866,6.1052,50400.0
2012-12-05 11:10:00,6.59,6.62,6.59,6.61,80800.0,6.1052,6.133,6.1052,6.1237,80800.0
2012-12-05 11:20:00,6.6,6.64,6.6,6.64,22400.0,6.1144,6.1515,6.1144,6.1515,22400.0
2012-12-05 11:30:00,6.63,6.68,6.63,6.68,14400.0,6.1422,6.1886,6.1422,6.1886,14400.0
2012-12-05 11:40:00,6.69,6.71,6.69,6.71,101600.0,6.1978,6.2163,6.1978,6.2163,101600.0
2012-12-05 11:50:00,6.71,6.75,6.71,6.75,68000.0,6.2163,6.2534,6.2163,6.2534,68000.0
2012-12-05 12:00:00,6.76,6.8,6.76,6.78,66400.0,6.2627,6.2997,6.2627,6.2812,66400.0
2012-12-05 12:10:00,6.78,6.78,6.76,6.76,5600.0,6.2812,6.2812,6.2627,6.2627,5600.0
2012-12-05 12:20:00,6.77,6.77,6.76,6.76,49600.0,6.2719,6.2719,6.2627,6.2627,49600.0
2012-12-05 12:30:00,6.77,6.8,6.77,6.79,56800.0,6.2719,6.2997,6.2719,6.2905,56800.0
2012-12-05 12:40:00,6.8,6.81,6.8,6.8,68000.0,6.2997,6.309,6.2997,6.2997,68000.0
2012-12-05 12:50:00,6.8,6.8,6.79,6.8,40800.0,6.2997,6.2997,6.2905,6.2997,40800.0
2012-12-05 13:00:00,6.8,6.8,6.79,6.8,10400.0,6.2997,6.2997,6.2905,6.2997,10400.0
2012-12-05 13:10:00,6.8,6.8,6.78,6.78,56800.0,6.2997,6.2997,6.2812,6.2812,56800.0
2012-12-05 13:20:00,6.78,6.79,6.78,6.78,27200.0,6.2812,6.2905,6.2812,6.2812,27200.0
2012-12-05 13:30:00,6.78,6.78,6.78,6.78,22400.0,6.2812,6.2812,6.2812,6.2812,22400.0
2012-12-05 13:40:00,6.78,6.78,6.77,6.77,11200.0,6.2812,6.2812,6.2719,6.2719,11200.0
2012-12-05 13:50:00,6.77,6.77,6.77,6.77,30400.0,6.2719,6.2719,6.2719,6.2719,30400.0
2012-12-05 14:00:00,6.78,6.79,6.78,6.78,52800.0,6.2812,6.2905,6.2812,6.2812,52800.0
2012-12-05 14:10:00,6.78,6.78,6.78,6.78,40800.0,6.2812,6.2812,6.2812,6.2812,40800.0
2012-12-05 14:20:00,6.79,6.79,6.79,6.79,3200.0,6.2905,6.2905,6.2905,6.2905,3200.0
2012-12-05 14:30:00,6.78,6.79,6.78,6.78,17600.0,6.2812,6.2905,6.2812,6.2812,17600.0
2012-12-05 14:40:00,6.78,6.78,6.78,6.78,800.0,6.2812,6.2812,6.2812,6.2812,800.0
2012-12-05 14:50:00,6.79,6.79,6.76,6.76,50400.0,6.2905,6.2905,6.2627,6.2627,50400.0
2012-12-05 15:00:00,6.77,6.8,6.77,6.8,16800.0,6.2719,6.2997,6.2719,6.2997,16800.0
2012-12-05 15:10:00,6.79,6.8,6.79,6.79,20800.0,6.2905,6.2997,6.2905,6.2905,20800.0
2012-12-05 15:20:00,6.78,6.78,6.78,6.78,24000.0,6.2812,6.2812,6.2812,6.2812,24000.0
2012-12-05 15:30:00,6.79,6.79,6.76,6.76,65600.0,6.2905,6.2905,6.2627,6.2627,65600.0
2012-12-05 15:40:00,6.76,6.77,6.74,6.74,16000.0,6.2627,6.2719,6.2441,6.2441,16000.0
2012-12-05 15:50:00,6.74,6.75,6.71,6.73,72800.0,6.2441,6.2534,6.2163,6.2349,72800.0
2012-12-06 09:30:00,6.74,6.77,6.73,6.77,116000.0,6.2441,6.2719,6.2349,6.2719,116000.0
2012-12-06 09:40:00,6.76,6.77,6.74,6.74,43200.0,6.2627,6.2719,6.2441,6.2441,43200.0
2012-12-06 09:50:00,6.74,6.76,6.73,6.74,46400.0,6.2441,6.2627,6.2349,6.2441,46400.0
2012-12-06 10:00:00,6.74,6.74,6.73,6.73,7200.0,6.2441,6.2441,6.2349,6.2349,7200.0
2012-12-06 10:10:00,6.72,6.72,6.71,6.72,14400.0,6.2256,6.2256,6.2163,6.2256,14400.0
2012-12-06 10:20:00,6.72,6.73,6.7,6.73,45600.0,6.2256,6.2349,6.2071,6.2349,45600.0
2012-12-06 10:30:00,6.74,6.75,6.74,6.75,13600.0,6.2441,6.2534,6.2441,6.2534,13600.0
2012-12-06 10:40:00,6.77,6.78,6.76,6.77,62400.0,6.2719,6.2812,6.2627,6.2719,62400.0
2012-12-06 10:50:00,6.78,6.78,6.78,6.78,16800.0,6.2812,6.2812,6.2812,6.2812,16800.0
2012-12-06 11:00:00,6.77,6.77,6.76,6.76,53600.0,6.2719,6.2719,6.2627,6.2627,53600.0
2012-12-06 11:10:00,6.77,6.77,6.77,6.77,4000.0,6.2719,6.2719,6.2719,6.2719,4000.0
2012-12-06 11:20:00,6.78,6.78,6.78,6.78,36000.0,6.2812,6.2812,6.2812,6.2812,36000.0
2012-12-06 11:30:00,6.78,6.79,6.77,6.79,20000.0,6.2812,6.2905,6.2719,6.2905,20000.0
2012-12-06 11:40:00,6.78,6.78,6.78,6.78,5600.0,6.2812,6.2812,6.2812,6.2812,5600.0
2012-12-06 11:50:00,6.77,6.77,6.75,6.75,25600.0,6.2719,6.2719,6.2534,6.2534,25600.0
2012-12-06 12:00:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-12-06 12:10:00,6.76,6.76,6.76,6.76,24800.0,6.2627,6.2627,6.2627,6.2627,24800.0
2012-12-06 12:20:00,6.76,6.76,6.76,6.76,4800.0,6.2627,6.2627,6.2627,6.2627,4800.0
2012-12-06 12:30:00,6.74,6.74,6.73,6.74,4800.0,6.2441,6.2441,6.2349,6.2441,4800.0
2012-12-06 12:40:00,6.73,6.73,6.72,6.73,4800.0,6.2349,6.2349,6.2256,6.2349,4800.0
2012-12-06 12:50:00,6.73,6.73,6.73,6.73,0.0,6.2349,6.2349,6.2349,6.2349,0.0
2012-12-06 13:00:00,6.72,6.72,6.72,6.72,11200.0,6.2256,6.2256,6.2256,6.2256,11200.0
2012-12-06 13:10:00,6.74,6.76,6.74,6.76,3200.0,6.2441,6.2627,6.2441,6.2627,3200.0
2012-12-06 13:20:00,6.76,6.77,6.76,6.77,8000.0,6.2627,6.2719,6.2627,6.2719,8000.0
2012-12-06 13:30:00,6.76,6.76,6.76,6.76,8000.0,6.2627,6.2627,6.2627,6.2627,8000.0
2012-12-06 13:40:00,6.76,6.76,6.76,6.76,0.0,6.2627,6.2627,6.2627,6.2627,0.0
2012-12-06 13:50:00,6.76,6.77,6.76,6.76,8000.0,6.2627,6.2719,6.2627,6.2627,8000.0
2012-12-06 14:00:00,6.77,6.77,6.76,6.76,4800.0,6.2719,6.2719,6.2627,6.2627,4800.0
2012-12-06 14:10:00,6.76,6.76,6.76,6.76,3200.0,6.2627,6.2627,6.2627,6.2627,3200.0
2012-12-06 14:20:00,6.77,6.77,6.77,6.77,8000.0,6.2719,6.2719,6.2719,6.2719,8000.0
2012-12-06 14:30:00,6.78,6.78,6.78,6.78,1600.0,6.2812,6.2812,6.2812,6.2812,1600.0
2012-12-06 14:40:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 14:50:00,6.78,6.78,6.78,6.78,0.0,6.2812,6.2812,6.2812,6.2812,0.0
2012-12-06 15:00:00,6.77,6.77,6.77,6.77,1600.0,6.2719,6.2719,6.2719,6.2719,1600.0
2012-12-06 15:10:00,6.76,6.76,6.76,6.76,4000.0,6.2627,6.2627,6.2627,6.2627,4000.0
2012-12-06 15:20:00,6.76,6.76,6.76,6.76,800.0,6.2627,6.2627,6.2627,6.2627,800.0
2012-12-06 15:30:00,6.77,6.77,6.77,6.77,8800.0,6.2719,6.2719,6.2719,6.2719,8800.0
2012-12-06 15:40:00,6.79,6.8,6.79,6.79,29600.0,6.2905,6.2997,6.2905,6.2905,29600.0
2012-12-06 15:50:00,6.8,6.8,6.79,6.8,49600.0,6.2997,6.2997,6.2905,6.2997,49600.0
2012-12-07 09:30:00,6.89,6.92,6.88,6.89,97600.0,6.3831,6.4109,6.3738,6.3831,97600.0
2012-12-07 09:40:00,6.88,6.89,6.87,6.87,7200.0,6.3738,6.3831,6.3646,6.3646,7200.0
2012-12-07 09:50:00,6.87,6.87,6.84,6.86,42400.0,6.3646,6.3646,6.3368,6.3553,42400.0
2012-12-07 10:00:00,6.86,6.9,6.86,6.89,37600.0,6.3553,6.3924,6.3553,6.3831,37600.0
2012-12-07 10:10:00,6.89,6.89,6.89,6.89,4000.0,6.3831,6.3831,6.3831,6.3831,4000.0
2012-12-07 10:20:00,6.89,6.89,6.87,6.87,12000.0,6.3831,6.3831,6.3646,6.3646,12000.0
2012-12-07 10:30:00,6.88,6.88,6.84,6.84,78400.0,6.3738,6.3738,6.3368,6.3368,78400.0
2012-12-07 10:40:00,6.85,6.86,6.85,6.86,20800.0,6.346,6.3553,6.346,6.3553,20800.0
2012-12-07 10:50:00,6.85,6.85,6.85,6.85,16800.0,6.346,6.346,6.346,6.346,16800.0
2012-12-07 11:00:00,6.82,6.84,6.82,6.84,8000.0,6.3183,6.3368,6.3183,6.3368,8000.0
2012-12-07 11:10:00,6.83,6.83,6.83,6.83,800.0,6.3275,6.3275,6.3275,6.3275,800.0
2012-12-07 11:20:00,6.85,6.86,6.85,6.86,35200.0,6.346,6.3553,6.346,6.3553,35200.0
2012-12-07 11:30:00,6.85,6.87,6.85,6.87,5600.0,6.346,6.3646,6.346,6.3646,5600.0
2012-12-07 11:40:00,6.87,6.87,6.87,6.87,4800.0,6.3646,6.3646,6.3646,6.3646,4800.0
2012-12-07 11:50:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 12:00:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-07 12:10:00,6.86,6.88,6.86,6.88,42400.0,6.3553,6.3738,6.3553,6.3738,42400.0
2012-12-07 12:20:00,6.87,6.88,6.87,6.88,5600.0,6.3646,6.3738,6.3646,6.3738,5600.0
2012-12-07 12:30:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 12:40:00,6.88,6.88,6.88,6.88,800.0,6.3738,6.3738,6.3738,6.3738,800.0
2012-12-07 12:50:00,6.87,6.87,6.87,6.87,28800.0,6.3646,6.3646,6.3646,6.3646,28800.0
2012-12-07 13:00:00,6.88,6.9,6.88,6.89,12000.0,6.3738,6.3924,6.3738,6.3831,12000.0
2012-12-07 13:10:00,6.89,6.89,6.89,6.89,0.0,6.3831,6.3831,6.3831,6.3831,0.0
2012-12-07 13:20:00,6.91,6.91,6.91,6.91,7200.0,6.4016,6.4016,6.4016,6.4016,7200.0
2012-12-07 13:30:00,6.89,6.9,6.89,6.9,3200.0,6.3831,6.3924,6.3831,6.3924,3200.0
2012-12-07 13:40:00,6.89,6.89,6.88,6.88,2400.0,6.3831,6.3831,6.3738,6.3738,2400.0
2012-12-07 13:50:00,6.89,6.89,6.88,6.88,4800.0,6.3831,6.3831,6.3738,6.3738,4800.0
2012-12-07 14:00:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:10:00,6.88,6.88,6.88,6.88,3200.0,6.3738,6.3738,6.3738,6.3738,3200.0
2012-12-07 14:20:00,6.88,6.88,6.88,6.88,0.0,6.3738,6.3738,6.3738,6.3738,0.0
2012-12-07 14:30:00,6.91,6.92,6.91,6.91,44800.0,6.4016,6.4109,6.4016,6.4016,44800.0
2012-12-07 14:40:00,6.9,6.9,6.9,6.9,8000.0,6.3924,6.3924,6.3924,6.3924,8000.0
2012-12-07 14:50:00,6.9,6.9,6.9,6.9,800.0,6.3924,6.3924,6.3924,6.3924,800.0
2012-12-07 15:00:00,6.9,6.9,6.89,6.9,20000.0,6.3924,6.3924,6.3831,6.3924,20000.0
2012-12-07 15:10:00,6.9,6.9,6.89,6.89,3200.0,6.3924,6.3924,6.3831,6.3831,3200.0
2012-12-07 15:20:00,6.88,6.89,6.88,6.89,19200.0,6.3738,6.3831,6.3738,6.3831,19200.0
2012-12-07 15:30:00,6.9,6.91,6.9,6.9,16800.0,6.3924,6.4016,6.3924,6.3924,16800.0
2012-12-07 15:40:00,6.91,6.92,6.91,6.91,72000.0,6.4016,6.4109,6.4016,6.4016,72000.0
2012-12-07 15:50:00,6.91,6.93,6.91,6.93,64000.0,6.4016,6.4202,6.4016,6.4202,64000.0
2012-12-10 09:30:00,6.94,6.95,6.94,6.94,6400.0,6.4294,6.4387,6.4294,6.4294,6400.0
2012-12-10 09:40:00,6.95,6.97,6.94,6.97,132000.0,6.4387,6.4572,6.4294,6.4572,132000.0
2012-12-10 09:50:00,6.96,6.96,6.96,6.96,10400.0,6.448,6.448,6.448,6.448,10400.0
2012-12-10 10:00:00,6.97,6.99,6.97,6.97,48000.0,6.4572,6.4757,6.4572,6.4572,48000.0
2012-12-10 10:10:00,6.98,6.98,6.95,6.95,16000.0,6.4665,6.4665,6.4387,6.4387,16000.0
2012-12-10 10:20:00,6.96,6.97,6.96,6.97,6400.0,6.448,6.4572,6.448,6.4572,6400.0
2012-12-10 10:30:00,6.97,6.97,6.97,6.97,27200.0,6.4572,6.4572,6.4572,6.4572,27200.0
2012-12-10 10:40:00,6.97,6.97,6.96,6.97,24800.0,6.4572,6.4572,6.448,6.4572,24800.0
2012-12-10 10:50:00,6.98,6.99,6.98,6.99,34400.0,6.4665,6.4757,6.4665,6.4757,34400.0
2012-12-10 11:00:00,6.99,6.99,6.98,6.98,110400.0,6.4757,6.4757,6.4665,6.4665,110400.0
2012-12-10 11:10:00,6.98,6.99,6.98,6.99,34400.0,6.4665,6.4757,6.4665,6.4757,34400.0
2012-12-10 11:20:00,6.98,6.98,6.98,6.98,8000.0,6.4665,6.4665,6.4665,6.4665,8000.0
2012-12-10 11:30:00,6.99,6.99,6.99,6.99,800.0,6.4757,6.4757,6.4757,6.4757,800.0
2012-12-10 11:40:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 11:50:00,6.98,6.98,6.98,6.98,0.0,6.4665,6.4665,6.4665,6.4665,0.0
2012-12-10 12:00:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 12:10:00,6.98,6.99,6.98,6.99,1600.0,6.4665,6.4757,6.4665,6.4757,1600.0
2012-12-10 12:20:00,6.98,6.98,6.98,6.98,2400.0,6.4665,6.4665,6.4665,6.4665,2400.0
2012-12-10 12:30:00,6.98,6.98,6.98,6.98,4800.0,6.4665,6.4665,6.4665,6.4665,4800.0
2012-12-10 12:40:00,6.98,6.98,6.98,6.98,1600.0,6.4665,6.4665,6.4665,6.4665,1600.0
2012-12-10 12:50:00,6.98,6.98,6.98,6.98,36000.0,6.4665,6.4665,6.4665,6.4665,36000.0
2012-12-10 13:00:00,6.98,6.98,6.97,6.97,27200.0,6.4665,6.4665,6.4572,6.4572,27200.0
2012-12-10 13:10:00,6.97,6.97,6.97,6.97,3200.0,6.4572,6.4572,6.4572,6.4572,3200.0
2012-12-10 13:20:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 13:30:00,6.96,6.97,6.96,6.97,20000.0,6.448,6.4572,6.448,6.4572,20000.0
2012-12-10 13:40:00,6.96,6.97,6.96,6.97,36000.0,6.448,6.4572,6.448,6.4572,36000.0
2012-12-10 13:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-10 14:00:00,6.96,6.96,6.96,6.96,2400.0,6.448,6.448,6.448,6.448,2400.0
2012-12-10 14:10:00,6.97,6.97,6.97,6.97,2400.0,6.4572,6.4572,6.4572,6.4572,2400.0
2012-12-10 14:20:00,6.97,6.97,6.96,6.97,3200.0,6.4572,6.4572,6.448,6.4572,3200.0
2012-12-10 14:30:00,6.97,6.97,6.95,6.95,20000.0,6.4572,6.4572,6.4387,6.4387,20000.0
2012-12-10 14:40:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-12-10 14:50:00,6.96,6.97,6.96,6.97,4000.0,6.448,6.4572,6.448,6.4572,4000.0
2012-12-10 15:00:00,6.98,6.98,6.97,6.97,4800.0,6.4665,6.4665,6.4572,6.4572,4800.0
2012-12-10 15:10:00,6.98,6.98,6.98,6.98,800.0,6.4665,6.4665,6.4665,6.4665,800.0
2012-12-10 15:20:00,6.98,6.98,6.98,6.98,23200.0,6.4665,6.4665,6.4665,6.4665,23200.0
2012-12-10 15:30:00,6.98,6.99,6.98,6.99,16800.0,6.4665,6.4757,6.4665,6.4757,16800.0
2012-12-10 15:40:00,6.99,6.99,6.98,6.98,12000.0,6.4757,6.4757,6.4665,6.4665,12000.0
2012-12-10 15:50:00,6.98,6.98,6.96,6.96,57600.0,6.4665,6.4665,6.448,6.448,57600.0
2012-12-11 09:30:00,7.03,7.07,7.03,7.06,146400.0,6.5128,6.5499,6.5128,6.5406,146400.0
2012-12-11 09:40:00,7.05,7.06,7.05,7.06,43200.0,6.5313,6.5406,6.5313,6.5406,43200.0
2012-12-11 09:50:00,7.06,7.09,7.06,7.09,99200.0,6.5406,6.5684,6.5406,6.5684,99200.0
2012-12-11 10:00:00,7.09,7.11,7.09,7.1,221600.0,6.5684,6.5869,6.5684,6.5777,221600.0
2012-12-11 10:10:00,7.11,7.11,7.1,7.1,48000.0,6.5869,6.5869,6.5777,6.5777,48000.0
2012-12-11 10:20:00,7.1,7.11,7.09,7.11,28800.0,6.5777,6.5869,6.5684,6.5869,28800.0
2012-12-11 10:30:00,7.11,7.12,7.1,7.12,100000.0,6.5869,6.5962,6.5777,6.5962,100000.0
2012-12-11 10:40:00,7.12,7.13,7.12,7.13,119200.0,6.5962,6.6054,6.5962,6.6054,119200.0
2012-12-11 10:50:00,7.13,7.13,7.11,7.12,81600.0,6.6054,6.6054,6.5869,6.5962,81600.0
2012-12-11 11:00:00,7.13,7.13,7.12,7.12,40000.0,6.6054,6.6054,6.5962,6.5962,40000.0
2012-12-11 11:10:00,7.13,7.14,7.13,7.13,24000.0,6.6054,6.6147,6.6054,6.6054,24000.0
2012-12-11 11:20:00,7.13,7.17,7.13,7.15,132000.0,6.6054,6.6425,6.6054,6.624,132000.0
2012-12-11 11:30:00,7.15,7.15,7.14,7.15,36800.0,6.624,6.624,6.6147,6.624,36800.0
2012-12-11 11:40:00,7.14,7.15,7.14,7.14,30400.0,6.6147,6.624,6.6147,6.6147,30400.0
2012-12-11 11:50:00,7.15,7.15,7.13,7.14,84000.0,6.624,6.624,6.6054,6.6147,84000.0
2012-12-11 12:00:00,7.14,7.14,7.1,7.11,151200.0,6.6147,6.6147,6.5777,6.5869,151200.0
2012-12-11 12:10:00,7.11,7.13,7.11,7.13,48800.0,6.5869,6.6054,6.5869,6.6054,48800.0
2012-12-11 12:20:00,7.13,7.15,7.13,7.15,52000.0,6.6054,6.624,6.6054,6.624,52000.0
2012-12-11 12:30:00,7.14,7.14,7.14,7.14,800.0,6.6147,6.6147,6.6147,6.6147,800.0
2012-12-11 12:40:00,7.13,7.14,7.13,7.14,23200.0,6.6054,6.6147,6.6054,6.6147,23200.0
2012-12-11 12:50:00,7.14,7.14,7.13,7.13,8000.0,6.6147,6.6147,6.6054,6.6054,8000.0
2012-12-11 13:00:00,7.14,7.14,7.12,7.12,51200.0,6.6147,6.6147,6.5962,6.5962,51200.0
2012-12-11 13:10:00,7.13,7.13,7.13,7.13,28000.0,6.6054,6.6054,6.6054,6.6054,28000.0
2012-12-11 13:20:00,7.12,7.12,7.12,7.12,2400.0,6.5962,6.5962,6.5962,6.5962,2400.0
2012-12-11 13:30:00,7.13,7.13,7.13,7.13,6400.0,6.6054,6.6054,6.6054,6.6054,6400.0
2012-12-11 13:40:00,7.12,7.13,7.12,7.13,33600.0,6.5962,6.6054,6.5962,6.6054,33600.0
2012-12-11 13:50:00,7.13,7.13,7.13,7.13,41600.0,6.6054,6.6054,6.6054,6.6054,41600.0
2012-12-11 14:00:00,7.13,7.13,7.13,7.13,24000.0,6.6054,6.6054,6.6054,6.6054,24000.0
2012-12-11 14:10:00,7.12,7.12,7.12,7.12,2400.0,6.5962,6.5962,6.5962,6.5962,2400.0
2012-12-11 14:20:00,7.13,7.13,7.13,7.13,16000.0,6.6054,6.6054,6.6054,6.6054,16000.0
2012-12-11 14:30:00,7.12,7.12,7.11,7.11,54400.0,6.5962,6.5962,6.5869,6.5869,54400.0
2012-12-11 14:40:00,7.1,7.1,7.09,7.09,56000.0,6.5777,6.5777,6.5684,6.5684,56000.0
2012-12-11 14:50:00,7.1,7.1,7.09,7.09,10400.0,6.5777,6.5777,6.5684,6.5684,10400.0
2012-12-11 15:00:00,7.09,7.09,7.05,7.06,65600.0,6.5684,6.5684,6.5313,6.5406,65600.0
2012-12-11 15:10:00,7.06,7.07,7.04,7.05,135200.0,6.5406,6.5499,6.5221,6.5313,135200.0
2012-12-11 15:20:00,7.05,7.08,7.05,7.08,25600.0,6.5313,6.5591,6.5313,6.5591,25600.0
2012-12-11 15:30:00,7.08,7.09,7.07,7.09,85600.0,6.5591,6.5684,6.5499,6.5684,85600.0
2012-12-11 15:40:00,7.08,7.1,7.08,7.09,76000.0,6.5591,6.5777,6.5591,6.5684,76000.0
2012-12-11 15:50:00,7.08,7.09,7.07,7.09,40800.0,6.5591,6.5684,6.5499,6.5684,40800.0
2012-12-12 09:30:00,7.16,7.16,7.14,7.15,114400.0,6.6332,6.6332,6.6147,6.624,114400.0
2012-12-12 09:40:00,7.14,7.15,7.14,7.14,43200.0,6.6147,6.624,6.6147,6.6147,43200.0
2012-12-12 09:50:00,7.14,7.14,7.13,7.14,15200.0,6.6147,6.6147,6.6054,6.6147,15200.0
2012-12-12 10:00:00,7.13,7.13,7.12,7.13,34400.0,6.6054,6.6054,6.5962,6.6054,34400.0
2012-12-12 10:10:00,7.13,7.13,7.12,7.12,18400.0,6.6054,6.6054,6.5962,6.5962,18400.0
2012-12-12 10:20:00,7.12,7.14,7.12,7.13,34400.0,6.5962,6.6147,6.5962,6.6054,34400.0
2012-12-12 10:30:00,7.13,7.13,7.09,7.1,34400.0,6.6054,6.6054,6.5684,6.5777,34400.0
2012-12-12 10:40:00,7.1,7.11,7.09,7.11,22400.0,6.5777,6.5869,6.5684,6.5869,22400.0
2012-12-12 10:50:00,7.11,7.11,7.1,7.1,4000.0,6.5869,6.5869,6.5777,6.5777,4000.0
2012-12-12 11:00:00,7.11,7.11,7.1,7.1,4000.0,6.5869,6.5869,6.5777,6.5777,4000.0
2012-12-12 11:10:00,7.11,7.12,7.11,7.12,15200.0,6.5869,6.5962,6.5869,6.5962,15200.0
2012-12-12 11:20:00,7.12,7.12,7.11,7.11,20800.0,6.5962,6.5962,6.5869,6.5869,20800.0
2012-12-12 11:30:00,7.11,7.12,7.11,7.12,3200.0,6.5869,6.5962,6.5869,6.5962,3200.0
2012-12-12 11:40:00,7.12,7.12,7.1,7.1,8000.0,6.5962,6.5962,6.5777,6.5777,8000.0
2012-12-12 11:50:00,7.09,7.09,7.09,7.09,6400.0,6.5684,6.5684,6.5684,6.5684,6400.0
2012-12-12 12:00:00,7.09,7.1,7.09,7.1,9600.0,6.5684,6.5777,6.5684,6.5777,9600.0
2012-12-12 12:10:00,7.1,7.1,7.1,7.1,14400.0,6.5777,6.5777,6.5777,6.5777,14400.0
2012-12-12 12:20:00,7.09,7.11,7.09,7.11,19200.0,6.5684,6.5869,6.5684,6.5869,19200.0
2012-12-12 12:30:00,7.15,7.16,7.08,7.16,114400.0,6.624,6.6332,6.5591,6.6332,114400.0
2012-12-12 12:40:00,7.15,7.18,7.14,7.17,147200.0,6.624,6.6518,6.6147,6.6425,147200.0
2012-12-12 12:50:00,7.17,7.2,7.16,7.18,77600.0,6.6425,6.6703,6.6332,6.6518,77600.0
2012-12-12 13:00:00,7.18,7.19,7.18,7.18,64800.0,6.6518,6.661,6.6518,6.6518,64800.0
2012-12-12 13:10:00,7.17,7.17,7.16,7.17,11200.0,6.6425,6.6425,6.6332,6.6425,11200.0
2012-12-12 13:20:00,7.18,7.21,7.18,7.2,119200.0,6.6518,6.6796,6.6518,6.6703,119200.0
2012-12-12 13:30:00,7.2,7.21,7.2,7.2,30400.0,6.6703,6.6796,6.6703,6.6703,30400.0
2012-12-12 13:40:00,7.2,7.2,7.18,7.18,11200.0,6.6703,6.6703,6.6518,6.6518,11200.0
2012-12-12 13:50:00,7.19,7.19,7.18,7.18,24800.0,6.661,6.661,6.6518,6.6518,24800.0
2012-12-12 14:00:00,7.19,7.19,7.18,7.19,52800.0,6.661,6.661,6.6518,6.661,52800.0
2012-12-12 14:10:00,7.18,7.19,7.18,7.19,4800.0,6.6518,6.661,6.6518,6.661,4800.0
2012-12-12 14:20:00,7.18,7.18,7.15,7.15,35200.0,6.6518,6.6518,6.624,6.624,35200.0
2012-12-12 14:30:00,7.16,7.16,7.14,7.14,60800.0,6.6332,6.6332,6.6147,6.6147,60800.0
2012-12-12 14:40:00,7.14,7.15,7.14,7.15,1600.0,6.6147,6.624,6.6147,6.624,1600.0
2012-12-12 14:50:00,7.16,7.16,7.15,7.15,1600.0,6.6332,6.6332,6.624,6.624,1600.0
2012-12-12 15:00:00,7.13,7.13,7.11,7.11,40800.0,6.6054,6.6054,6.5869,6.5869,40800.0
2012-12-12 15:10:00,7.12,7.12,7.09,7.1,89600.0,6.5962,6.5962,6.5684,6.5777,89600.0
2012-12-12 15:20:00,7.11,7.11,7.07,7.08,52800.0,6.5869,6.5869,6.5499,6.5591,52800.0
2012-12-12 15:30:00,7.08,7.09,7.05,7.05,50400.0,6.5591,6.5684,6.5313,6.5313,50400.0
2012-12-12 15:40:00,7.06,7.07,7.05,7.05,51200.0,6.5406,6.5499,6.5313,6.5313,51200.0
2012-12-12 15:50:00,7.07,7.08,7.05,7.08,50400.0,6.5499,6.5591,6.5313,6.5591,50400.0
2012-12-13 09:30:00,7.08,7.09,7.07,7.09,26400.0,6.5591,6.5684,6.5499,6.5684,26400.0
2012-12-13 09:40:00,7.08,7.08,7.06,7.06,76800.0,6.5591,6.5591,6.5406,6.5406,76800.0
2012-12-13 09:50:00,7.07,7.09,7.07,7.09,28800.0,6.5499,6.5684,6.5499,6.5684,28800.0
2012-12-13 10:00:00,7.08,7.09,7.08,7.09,4800.0,6.5591,6.5684,6.5591,6.5684,4800.0
2012-12-13 10:10:00,7.1,7.1,7.1,7.1,12800.0,6.5777,6.5777,6.5777,6.5777,12800.0
2012-12-13 10:20:00,7.1,7.1,7.09,7.09,7200.0,6.5777,6.5777,6.5684,6.5684,7200.0
2012-12-13 10:30:00,7.09,7.09,7.09,7.09,2400.0,6.5684,6.5684,6.5684,6.5684,2400.0
2012-12-13 10:40:00,7.06,7.06,7.06,7.06,3200.0,6.5406,6.5406,6.5406,6.5406,3200.0
2012-12-13 10:50:00,7.06,7.07,7.06,7.07,2400.0,6.5406,6.5499,6.5406,6.5499,2400.0
2012-12-13 11:00:00,7.07,7.07,7.07,7.07,8000.0,6.5499,6.5499,6.5499,6.5499,8000.0
2012-12-13 11:10:00,7.05,7.05,7.03,7.04,24800.0,6.5313,6.5313,6.5128,6.5221,24800.0
2012-12-13 11:20:00,7.04,7.04,7.03,7.04,24000.0,6.5221,6.5221,6.5128,6.5221,24000.0
2012-12-13 11:30:00,7.03,7.05,7.03,7.05,10400.0,6.5128,6.5313,6.5128,6.5313,10400.0
2012-12-13 11:40:00,7.04,7.04,7.03,7.03,37600.0,6.5221,6.5221,6.5128,6.5128,37600.0
2012-12-13 11:50:00,7.03,7.04,7.03,7.04,36800.0,6.5128,6.5221,6.5128,6.5221,36800.0
2012-12-13 12:00:00,7.04,7.04,7.04,7.04,18400.0,6.5221,6.5221,6.5221,6.5221,18400.0
2012-12-13 12:10:00,7.04,7.04,7.02,7.02,32800.0,6.5221,6.5221,6.5035,6.5035,32800.0
2012-12-13 12:20:00,7.01,7.02,6.99,6.99,37600.0,6.4943,6.5035,6.4757,6.4757,37600.0
2012-12-13 12:30:00,7.0,7.0,6.99,6.99,139200.0,6.485,6.485,6.4757,6.4757,139200.0
2012-12-13 12:40:00,6.99,6.99,6.97,6.98,85600.0,6.4757,6.4757,6.4572,6.4665,85600.0
2012-12-13 12:50:00,6.99,7.0,6.99,6.99,24800.0,6.4757,6.485,6.4757,6.4757,24800.0
2012-12-13 13:00:00,6.99,6.99,6.99,6.99,26400.0,6.4757,6.4757,6.4757,6.4757,26400.0
2012-12-13 13:10:00,6.98,6.98,6.96,6.98,26400.0,6.4665,6.4665,6.448,6.4665,26400.0
2012-12-13 13:20:00,6.97,7.0,6.97,6.99,24800.0,6.4572,6.485,6.4572,6.4757,24800.0
2012-12-13 13:30:00,6.99,6.99,6.99,6.99,18400.0,6.4757,6.4757,6.4757,6.4757,18400.0
2012-12-13 13:40:00,6.99,6.99,6.97,6.97,76000.0,6.4757,6.4757,6.4572,6.4572,76000.0
2012-12-13 13:50:00,6.97,6.97,6.97,6.97,3200.0,6.4572,6.4572,6.4572,6.4572,3200.0
2012-12-13 14:00:00,6.98,6.98,6.95,6.95,16000.0,6.4665,6.4665,6.4387,6.4387,16000.0
2012-12-13 14:10:00,6.93,6.94,6.93,6.94,30400.0,6.4202,6.4294,6.4202,6.4294,30400.0
2012-12-13 14:20:00,6.94,6.94,6.94,6.94,17600.0,6.4294,6.4294,6.4294,6.4294,17600.0
2012-12-13 14:30:00,6.96,6.96,6.95,6.95,19200.0,6.448,6.448,6.4387,6.4387,19200.0
2012-12-13 14:40:00,6.95,6.96,6.95,6.96,4000.0,6.4387,6.448,6.4387,6.448,4000.0
2012-12-13 14:50:00,6.96,6.96,6.96,6.96,8800.0,6.448,6.448,6.448,6.448,8800.0
2012-12-13 15:00:00,6.95,6.95,6.93,6.93,21600.0,6.4387,6.4387,6.4202,6.4202,21600.0
2012-12-13 15:10:00,6.93,6.93,6.92,6.93,9600.0,6.4202,6.4202,6.4109,6.4202,9600.0
2012-12-13 15:20:00,6.93,6.94,6.93,6.94,28000.0,6.4202,6.4294,6.4202,6.4294,28000.0
2012-12-13 15:30:00,6.95,6.99,6.94,6.99,28000.0,6.4387,6.4757,6.4294,6.4757,28000.0
2012-12-13 15:40:00,7.01,7.01,6.99,6.99,53600.0,6.4943,6.4943,6.4757,6.4757,53600.0
2012-12-13 15:50:00,6.99,7.0,6.95,6.97,44000.0,6.4757,6.485,6.4387,6.4572,44000.0
2012-12-14 09:30:00,6.95,6.97,6.94,6.97,59200.0,6.4387,6.4572,6.4294,6.4572,59200.0
2012-12-14 09:40:00,6.97,6.98,6.96,6.98,36000.0,6.4572,6.4665,6.448,6.4665,36000.0
2012-12-14 09:50:00,6.99,6.99,6.96,6.96,61600.0,6.4757,6.4757,6.448,6.448,61600.0
2012-12-14 10:00:00,6.95,6.97,6.94,6.97,72800.0,6.4387,6.4572,6.4294,6.4572,72800.0
2012-12-14 10:10:00,6.97,6.98,6.97,6.97,4000.0,6.4572,6.4665,6.4572,6.4572,4000.0
2012-12-14 10:20:00,6.96,6.97,6.96,6.96,3200.0,6.448,6.4572,6.448,6.448,3200.0
2012-12-14 10:30:00,6.96,6.97,6.96,6.97,16800.0,6.448,6.4572,6.448,6.4572,16800.0
2012-12-14 10:40:00,6.95,6.99,6.95,6.99,13600.0,6.4387,6.4757,6.4387,6.4757,13600.0
2012-12-14 10:50:00,6.98,6.98,6.98,6.98,16000.0,6.4665,6.4665,6.4665,6.4665,16000.0
2012-12-14 11:00:00,6.97,6.97,6.96,6.97,33600.0,6.4572,6.4572,6.448,6.4572,33600.0
2012-12-14 11:10:00,6.97,6.97,6.97,6.97,3200.0,6.4572,6.4572,6.4572,6.4572,3200.0
2012-12-14 11:20:00,6.96,6.97,6.95,6.95,6400.0,6.448,6.4572,6.4387,6.4387,6400.0
2012-12-14 11:30:00,6.96,6.96,6.92,6.92,18400.0,6.448,6.448,6.4109,6.4109,18400.0
2012-12-14 11:40:00,6.93,6.93,6.93,6.93,8000.0,6.4202,6.4202,6.4202,6.4202,8000.0
2012-12-14 11:50:00,6.92,6.93,6.92,6.93,1600.0,6.4109,6.4202,6.4109,6.4202,1600.0
2012-12-14 12:00:00,6.94,6.95,6.94,6.95,3200.0,6.4294,6.4387,6.4294,6.4387,3200.0
2012-12-14 12:10:00,6.96,6.97,6.95,6.95,77600.0,6.448,6.4572,6.4387,6.4387,77600.0
2012-12-14 12:20:00,6.95,6.95,6.94,6.95,87200.0,6.4387,6.4387,6.4294,6.4387,87200.0
2012-12-14 12:30:00,6.95,6.95,6.95,6.95,4000.0,6.4387,6.4387,6.4387,6.4387,4000.0
2012-12-14 12:40:00,6.96,6.96,6.96,6.96,12000.0,6.448,6.448,6.448,6.448,12000.0
2012-12-14 12:50:00,6.95,6.95,6.94,6.94,11200.0,6.4387,6.4387,6.4294,6.4294,11200.0
2012-12-14 13:00:00,6.95,6.95,6.95,6.95,8800.0,6.4387,6.4387,6.4387,6.4387,8800.0
2012-12-14 13:10:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:20:00,6.95,6.95,6.95,6.95,0.0,6.4387,6.4387,6.4387,6.4387,0.0
2012-12-14 13:30:00,6.94,6.94,6.94,6.94,28800.0,6.4294,6.4294,6.4294,6.4294,28800.0
2012-12-14 13:40:00,6.94,6.94,6.94,6.94,0.0,6.4294,6.4294,6.4294,6.4294,0.0
2012-12-14 13:50:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-12-14 14:00:00,6.96,6.96,6.95,6.95,28000.0,6.448,6.448,6.4387,6.4387,28000.0
2012-12-14 14:10:00,6.96,6.96,6.96,6.96,16000.0,6.448,6.448,6.448,6.448,16000.0
2012-12-14 14:20:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-14 14:30:00,6.94,6.94,6.93,6.93,8800.0,6.4294,6.4294,6.4202,6.4202,8800.0
2012-12-14 14:40:00,6.93,6.93,6.93,6.93,1600.0,6.4202,6.4202,6.4202,6.4202,1600.0
2012-12-14 14:50:00,6.93,6.93,6.9,6.9,44800.0,6.4202,6.4202,6.3924,6.3924,44800.0
2012-12-14 15:00:00,6.91,6.91,6.88,6.88,36000.0,6.4016,6.4016,6.3738,6.3738,36000.0
2012-12-14 15:10:00,6.89,6.89,6.88,6.89,9600.0,6.3831,6.3831,6.3738,6.3831,9600.0
2012-12-14 15:20:00,6.89,6.89,6.89,6.89,4800.0,6.3831,6.3831,6.3831,6.3831,4800.0
2012-12-14 15:30:00,6.9,6.92,6.9,6.92,20000.0,6.3924,6.4109,6.3924,6.4109,20000.0
2012-12-14 15:40:00,6.92,6.92,6.9,6.9,30400.0,6.4109,6.4109,6.3924,6.3924,30400.0
2012-12-14 15:50:00,6.9,6.9,6.88,6.9,43200.0,6.3924,6.3924,6.3738,6.3924,43200.0
2012-12-17 09:30:00,6.94,6.98,6.93,6.97,178400.0,6.4294,6.4665,6.4202,6.4572,178400.0
2012-12-17 09:40:00,6.97,7.0,6.97,6.99,17600.0,6.4572,6.485,6.4572,6.4757,17600.0
2012-12-17 09:50:00,7.0,7.02,7.0,7.01,50400.0,6.485,6.5035,6.485,6.4943,50400.0
2012-12-17 10:00:00,7.01,7.02,7.0,7.02,112000.0,6.4943,6.5035,6.485,6.5035,112000.0
2012-12-17 10:10:00,7.03,7.03,7.0,7.0,32000.0,6.5128,6.5128,6.485,6.485,32000.0
2012-12-17 10:20:00,6.99,6.99,6.99,6.99,13600.0,6.4757,6.4757,6.4757,6.4757,13600.0
2012-12-17 10:30:00,6.99,7.01,6.99,7.0,76800.0,6.4757,6.4943,6.4757,6.485,76800.0
2012-12-17 10:40:00,7.0,7.0,6.98,6.98,41600.0,6.485,6.485,6.4665,6.4665,41600.0
2012-12-17 10:50:00,6.99,7.0,6.98,6.98,38400.0,6.4757,6.485,6.4665,6.4665,38400.0
2012-12-17 11:00:00,6.98,6.99,6.98,6.99,37600.0,6.4665,6.4757,6.4665,6.4757,37600.0
2012-12-17 11:10:00,7.0,7.01,7.0,7.01,16000.0,6.485,6.4943,6.485,6.4943,16000.0
2012-12-17 11:20:00,7.02,7.02,7.01,7.01,40800.0,6.5035,6.5035,6.4943,6.4943,40800.0
2012-12-17 11:30:00,7.0,7.03,7.0,7.02,45600.0,6.485,6.5128,6.485,6.5035,45600.0
2012-12-17 11:40:00,7.03,7.05,7.03,7.04,92000.0,6.5128,6.5313,6.5128,6.5221,92000.0
2012-12-17 11:50:00,7.04,7.04,7.02,7.03,105600.0,6.5221,6.5221,6.5035,6.5128,105600.0
2012-12-17 12:00:00,7.03,7.05,7.03,7.05,190400.0,6.5128,6.5313,6.5128,6.5313,190400.0
2012-12-17 12:10:00,7.05,7.05,7.04,7.04,8000.0,6.5313,6.5313,6.5221,6.5221,8000.0
2012-12-17 12:20:00,7.04,7.06,7.04,7.04,104800.0,6.5221,6.5406,6.5221,6.5221,104800.0
2012-12-17 12:30:00,7.05,7.05,7.04,7.04,12800.0,6.5313,6.5313,6.5221,6.5221,12800.0
2012-12-17 12:40:00,7.04,7.04,7.04,7.04,8800.0,6.5221,6.5221,6.5221,6.5221,8800.0
2012-12-17 12:50:00,7.03,7.03,7.03,7.03,8000.0,6.5128,6.5128,6.5128,6.5128,8000.0
2012-12-17 13:00:00,7.03,7.03,7.03,7.03,2400.0,6.5128,6.5128,6.5128,6.5128,2400.0
2012-12-17 13:10:00,7.03,7.03,7.01,7.01,9600.0,6.5128,6.5128,6.4943,6.4943,9600.0
2012-12-17 13:20:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:30:00,7.01,7.01,7.01,7.01,0.0,6.4943,6.4943,6.4943,6.4943,0.0
2012-12-17 13:40:00,7.0,7.01,7.0,7.01,17600.0,6.485,6.4943,6.485,6.4943,17600.0
2012-12-17 13:50:00,7.0,7.0,7.0,7.0,2400.0,6.485,6.485,6.485,6.485,2400.0
2012-12-17 14:00:00,7.0,7.0,7.0,7.0,8000.0,6.485,6.485,6.485,6.485,8000.0
2012-12-17 14:10:00,7.0,7.0,6.99,6.99,1600.0,6.485,6.485,6.4757,6.4757,1600.0
2012-12-17 14:20:00,6.98,6.98,6.97,6.98,42400.0,6.4665,6.4665,6.4572,6.4665,42400.0
2012-12-17 14:30:00,6.99,6.99,6.99,6.99,11200.0,6.4757,6.4757,6.4757,6.4757,11200.0
2012-12-17 14:40:00,6.99,6.99,6.99,6.99,0.0,6.4757,6.4757,6.4757,6.4757,0.0
2012-12-17 14:50:00,7.0,7.0,7.0,7.0,5600.0,6.485,6.485,6.485,6.485,5600.0
2012-12-17 15:00:00,7.0,7.01,7.0,7.0,107200.0,6.485,6.4943,6.485,6.485,107200.0
2012-12-17 15:10:00,7.01,7.01,7.01,7.01,24000.0,6.4943,6.4943,6.4943,6.4943,24000.0
2012-12-17 15:20:00,7.02,7.02,7.01,7.02,28800.0,6.5035,6.5035,6.4943,6.5035,28800.0
2012-12-17 15:30:00,7.02,7.03,7.02,7.03,28000.0,6.5035,6.5128,6.5035,6.5128,28000.0
2012-12-17 15:40:00,7.03,7.05,7.03,7.04,47200.0,6.5128,6.5313,6.5128,6.5221,47200.0
2012-12-17 15:50:00,7.04,7.08,7.04,7.06,315200.0,6.5221,6.5591,6.5221,6.5406,315200.0
2012-12-18 09:30:00,7.11,7.11,7.08,7.1,320800.0,6.5869,6.5869,6.5591,6.5777,320800.0
2012-12-18 09:40:00,7.1,7.1,7.08,7.1,44000.0,6.5777,6.5777,6.5591,6.5777,44000.0
2012-12-18 09:50:00,7.09,7.09,7.07,7.07,36000.0,6.5684,6.5684,6.5499,6.5499,36000.0
2012-12-18 10:00:00,7.08,7.08,7.07,7.07,9600.0,6.5591,6.5591,6.5499,6.5499,9600.0
2012-12-18 10:10:00,7.07,7.09,7.07,7.09,19200.0,6.5499,6.5684,6.5499,6.5684,19200.0
2012-12-18 10:20:00,7.08,7.11,7.08,7.11,82400.0,6.5591,6.5869,6.5591,6.5869,82400.0
2012-12-18 10:30:00,7.12,7.14,7.12,7.14,68000.0,6.5962,6.6147,6.5962,6.6147,68000.0
2012-12-18 10:40:00,7.15,7.16,7.15,7.16,35200.0,6.624,6.6332,6.624,6.6332,35200.0
2012-12-18 10:50:00,7.15,7.16,7.15,7.15,76800.0,6.624,6.6332,6.624,6.624,76800.0
2012-12-18 11:00:00,7.15,7.17,7.15,7.17,30400.0,6.624,6.6425,6.624,6.6425,30400.0
2012-12-18 11:10:00,7.17,7.21,7.17,7.21,93600.0,6.6425,6.6796,6.6425,6.6796,93600.0
2012-12-18 11:20:00,7.21,7.21,7.19,7.19,90400.0,6.6796,6.6796,6.661,6.661,90400.0
2012-12-18 11:30:00,7.19,7.2,7.19,7.19,36000.0,6.661,6.6703,6.661,6.661,36000.0
2012-12-18 11:40:00,7.19,7.19,7.19,7.19,16800.0,6.661,6.661,6.661,6.661,16800.0
2012-12-18 11:50:00,7.18,7.19,7.18,7.18,62400.0,6.6518,6.661,6.6518,6.6518,62400.0
2012-12-18 12:00:00,7.18,7.19,7.18,7.19,10400.0,6.6518,6.661,6.6518,6.661,10400.0
2012-12-18 12:10:00,7.19,7.19,7.18,7.19,6400.0,6.661,6.661,6.6518,6.661,6400.0
2012-12-18 12:20:00,7.19,7.2,7.19,7.2,23200.0,6.661,6.6703,6.661,6.6703,23200.0
2012-12-18 12:30:00,7.2,7.24,7.2,7.24,78400.0,6.6703,6.7074,6.6703,6.7074,78400.0
2012-12-18 12:40:00,7.24,7.26,7.24,7.25,84000.0,6.7074,6.7259,6.7074,6.7166,84000.0
2012-12-18 12:50:00,7.25,7.25,7.25,7.25,12000.0,6.7166,6.7166,6.7166,6.7166,12000.0
2012-12-18 13:00:00,7.25,7.25,7.24,7.25,5600.0,6.7166,6.7166,6.7074,6.7166,5600.0
2012-12-18 13:10:00,7.26,7.26,7.22,7.23,27200.0,6.7259,6.7259,6.6888,6.6981,27200.0
2012-12-18 13:20:00,7.23,7.23,7.23,7.23,8000.0,6.6981,6.6981,6.6981,6.6981,8000.0
2012-12-18 13:30:00,7.25,7.25,7.25,7.25,2400.0,6.7166,6.7166,6.7166,6.7166,2400.0
2012-12-18 13:40:00,7.25,7.26,7.25,7.26,20800.0,6.7166,6.7259,6.7166,6.7259,20800.0
2012-12-18 13:50:00,7.24,7.25,7.24,7.24,19200.0,6.7074,6.7166,6.7074,6.7074,19200.0
2012-12-18 14:00:00,7.24,7.24,7.24,7.24,10400.0,6.7074,6.7074,6.7074,6.7074,10400.0
2012-12-18 14:10:00,7.25,7.25,7.24,7.24,12800.0,6.7166,6.7166,6.7074,6.7074,12800.0
2012-12-18 14:20:00,7.23,7.23,7.21,7.21,36000.0,6.6981,6.6981,6.6796,6.6796,36000.0
2012-12-18 14:30:00,7.2,7.2,7.2,7.2,8000.0,6.6703,6.6703,6.6703,6.6703,8000.0
2012-12-18 14:40:00,7.22,7.23,7.22,7.23,1600.0,6.6888,6.6981,6.6888,6.6981,1600.0
2012-12-18 14:50:00,7.23,7.23,7.22,7.22,5600.0,6.6981,6.6981,6.6888,6.6888,5600.0
2012-12-18 15:00:00,7.22,7.22,7.22,7.22,800.0,6.6888,6.6888,6.6888,6.6888,800.0
2012-12-18 15:10:00,7.23,7.23,7.23,7.23,800.0,6.6981,6.6981,6.6981,6.6981,800.0
2012-12-18 15:20:00,7.21,7.22,7.2,7.21,26400.0,6.6796,6.6888,6.6703,6.6796,26400.0
2012-12-18 15:30:00,7.2,7.21,7.19,7.21,59200.0,6.6703,6.6796,6.661,6.6796,59200.0
2012-12-18 15:40:00,7.21,7.22,7.21,7.22,11200.0,6.6796,6.6888,6.6796,6.6888,11200.0
2012-12-18 15:50:00,7.23,7.27,7.23,7.24,72000.0,6.6981,6.7351,6.6981,6.7074,72000.0
2012-12-19 09:30:00,7.26,7.26,7.24,7.26,193600.0,6.7259,6.7259,6.7074,6.7259,193600.0
2012-12-19 09:40:00,7.25,7.26,7.24,7.25,35200.0,6.7166,6.7259,6.7074,6.7166,35200.0
2012-12-19 09:50:00,7.25,7.25,7.22,7.22,34400.0,6.7166,6.7166,6.6888,6.6888,34400.0
2012-12-19 10:00:00,7.22,7.23,7.22,7.23,19200.0,6.6888,6.6981,6.6888,6.6981,19200.0
2012-12-19 10:10:00,7.24,7.24,7.21,7.22,16800.0,6.7074,6.7074,6.6796,6.6888,16800.0
2012-12-19 10:20:00,7.21,7.22,7.21,7.21,37600.0,6.6796,6.6888,6.6796,6.6796,37600.0
2012-12-19 10:30:00,7.21,7.24,7.21,7.24,32000.0,6.6796,6.7074,6.6796,6.7074,32000.0
2012-12-19 10:40:00,7.24,7.24,7.22,7.24,28000.0,6.7074,6.7074,6.6888,6.7074,28000.0
2012-12-19 10:50:00,7.24,7.24,7.22,7.23,71200.0,6.7074,6.7074,6.6888,6.6981,71200.0
2012-12-19 11:00:00,7.23,7.24,7.23,7.24,12800.0,6.6981,6.7074,6.6981,6.7074,12800.0
2012-12-19 11:10:00,7.23,7.24,7.23,7.24,8800.0,6.6981,6.7074,6.6981,6.7074,8800.0
2012-12-19 11:20:00,7.23,7.23,7.21,7.22,32800.0,6.6981,6.6981,6.6796,6.6888,32800.0
2012-12-19 11:30:00,7.25,7.25,7.24,7.24,24800.0,6.7166,6.7166,6.7074,6.7074,24800.0
2012-12-19 11:40:00,7.24,7.24,7.23,7.23,7200.0,6.7074,6.7074,6.6981,6.6981,7200.0
2012-12-19 11:50:00,7.23,7.23,7.23,7.23,8800.0,6.6981,6.6981,6.6981,6.6981,8800.0
2012-12-19 12:00:00,7.22,7.22,7.2,7.21,52000.0,6.6888,6.6888,6.6703,6.6796,52000.0
2012-12-19 12:10:00,7.22,7.22,7.21,7.22,65600.0,6.6888,6.6888,6.6796,6.6888,65600.0
2012-12-19 12:20:00,7.22,7.22,7.22,7.22,11200.0,6.6888,6.6888,6.6888,6.6888,11200.0
2012-12-19 12:30:00,7.23,7.23,7.22,7.22,8800.0,6.6981,6.6981,6.6888,6.6888,8800.0
2012-12-19 12:40:00,7.23,7.25,7.23,7.24,36800.0,6.6981,6.7166,6.6981,6.7074,36800.0
2012-12-19 12:50:00,7.24,7.24,7.24,7.24,3200.0,6.7074,6.7074,6.7074,6.7074,3200.0
2012-12-19 13:00:00,7.23,7.23,7.23,7.23,1600.0,6.6981,6.6981,6.6981,6.6981,1600.0
2012-12-19 13:10:00,7.22,7.22,7.22,7.22,5600.0,6.6888,6.6888,6.6888,6.6888,5600.0
2012-12-19 13:20:00,7.23,7.24,7.23,7.23,3200.0,6.6981,6.7074,6.6981,6.6981,3200.0
2012-12-19 13:30:00,7.23,7.23,7.22,7.22,2400.0,6.6981,6.6981,6.6888,6.6888,2400.0
2012-12-19 13:40:00,7.2,7.21,7.2,7.21,33600.0,6.6703,6.6796,6.6703,6.6796,33600.0
2012-12-19 13:50:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2012-12-19 14:00:00,7.21,7.21,7.19,7.2,56800.0,6.6796,6.6796,6.661,6.6703,56800.0
2012-12-19 14:10:00,7.2,7.21,7.17,7.19,47200.0,6.6703,6.6796,6.6425,6.661,47200.0
2012-12-19 14:20:00,7.19,7.2,7.18,7.18,15200.0,6.661,6.6703,6.6518,6.6518,15200.0
2012-12-19 14:30:00,7.18,7.18,7.17,7.18,32800.0,6.6518,6.6518,6.6425,6.6518,32800.0
2012-12-19 14:40:00,7.17,7.18,7.15,7.15,85600.0,6.6425,6.6518,6.624,6.624,85600.0
2012-12-19 14:50:00,7.14,7.15,7.13,7.15,19200.0,6.6147,6.624,6.6054,6.624,19200.0
2012-12-19 15:00:00,7.15,7.16,7.15,7.15,12800.0,6.624,6.6332,6.624,6.624,12800.0
2012-12-19 15:10:00,7.15,7.15,7.14,7.15,32800.0,6.624,6.624,6.6147,6.624,32800.0
2012-12-19 15:20:00,7.15,7.15,7.15,7.15,1600.0,6.624,6.624,6.624,6.624,1600.0
2012-12-19 15:30:00,7.15,7.18,7.15,7.18,21600.0,6.624,6.6518,6.624,6.6518,21600.0
2012-12-19 15:40:00,7.17,7.17,7.12,7.12,92800.0,6.6425,6.6425,6.5962,6.5962,92800.0
2012-12-19 15:50:00,7.12,7.12,7.09,7.1,88800.0,6.5962,6.5962,6.5684,6.5777,88800.0
2012-12-20 09:30:00,7.08,7.11,7.08,7.08,44800.0,6.5591,6.5869,6.5591,6.5591,44800.0
2012-12-20 09:40:00,7.06,7.07,7.06,7.06,7200.0,6.5406,6.5499,6.5406,6.5406,7200.0
2012-12-20 09:50:00,7.08,7.09,7.04,7.04,74400.0,6.5591,6.5684,6.5221,6.5221,74400.0
2012-12-20 10:00:00,7.05,7.1,7.04,7.1,62400.0,6.5313,6.5777,6.5221,6.5777,62400.0
2012-12-20 10:10:00,7.1,7.11,7.1,7.1,24000.0,6.5777,6.5869,6.5777,6.5777,24000.0
2012-12-20 10:20:00,7.1,7.1,7.07,7.1,27200.0,6.5777,6.5777,6.5499,6.5777,27200.0
2012-12-20 10:30:00,7.1,7.12,7.1,7.12,2400.0,6.5777,6.5962,6.5777,6.5962,2400.0
2012-12-20 10:40:00,7.12,7.12,7.11,7.11,13600.0,6.5962,6.5962,6.5869,6.5869,13600.0
2012-12-20 10:50:00,7.1,7.1,7.1,7.1,25600.0,6.5777,6.5777,6.5777,6.5777,25600.0
2012-12-20 11:00:00,7.09,7.1,7.08,7.1,14400.0,6.5684,6.5777,6.5591,6.5777,14400.0
2012-12-20 11:10:00,7.11,7.11,7.1,7.1,56800.0,6.5869,6.5869,6.5777,6.5777,56800.0
2012-12-20 11:20:00,7.09,7.09,7.06,7.06,4800.0,6.5684,6.5684,6.5406,6.5406,4800.0
2012-12-20 11:30:00,7.06,7.06,7.06,7.06,0.0,6.5406,6.5406,6.5406,6.5406,0.0
2012-12-20 11:40:00,7.07,7.09,7.07,7.08,48000.0,6.5499,6.5684,6.5499,6.5591,48000.0
2012-12-20 11:50:00,7.09,7.09,7.08,7.09,19200.0,6.5684,6.5684,6.5591,6.5684,19200.0
2012-12-20 12:00:00,7.09,7.09,7.09,7.09,4800.0,6.5684,6.5684,6.5684,6.5684,4800.0
2012-12-20 12:10:00,7.09,7.09,7.07,7.07,24800.0,6.5684,6.5684,6.5499,6.5499,24800.0
2012-12-20 12:20:00,7.09,7.09,7.08,7.08,4000.0,6.5684,6.5684,6.5591,6.5591,4000.0
2012-12-20 12:30:00,7.08,7.08,7.08,7.08,1600.0,6.5591,6.5591,6.5591,6.5591,1600.0
2012-12-20 12:40:00,7.09,7.09,7.09,7.09,2400.0,6.5684,6.5684,6.5684,6.5684,2400.0
2012-12-20 12:50:00,7.09,7.09,7.09,7.09,0.0,6.5684,6.5684,6.5684,6.5684,0.0
2012-12-20 13:00:00,7.1,7.12,7.1,7.12,6400.0,6.5777,6.5962,6.5777,6.5962,6400.0
2012-12-20 13:10:00,7.12,7.12,7.1,7.1,16000.0,6.5962,6.5962,6.5777,6.5777,16000.0
2012-12-20 13:20:00,7.1,7.11,7.1,7.11,56000.0,6.5777,6.5869,6.5777,6.5869,56000.0
2012-12-20 13:30:00,7.12,7.14,7.12,7.14,40800.0,6.5962,6.6147,6.5962,6.6147,40800.0
2012-12-20 13:40:00,7.12,7.16,7.12,7.16,84000.0,6.5962,6.6332,6.5962,6.6332,84000.0
2012-12-20 13:50:00,7.17,7.17,7.16,7.17,28000.0,6.6425,6.6425,6.6332,6.6425,28000.0
2012-12-20 14:00:00,7.16,7.16,7.14,7.14,51200.0,6.6332,6.6332,6.6147,6.6147,51200.0
2012-12-20 14:10:00,7.14,7.15,7.14,7.15,6400.0,6.6147,6.624,6.6147,6.624,6400.0
2012-12-20 14:20:00,7.13,7.14,7.13,7.14,8000.0,6.6054,6.6147,6.6054,6.6147,8000.0
2012-12-20 14:30:00,7.15,7.15,7.14,7.14,9600.0,6.624,6.624,6.6147,6.6147,9600.0
2012-12-20 14:40:00,7.14,7.14,7.14,7.14,0.0,6.6147,6.6147,6.6147,6.6147,0.0
2012-12-20 14:50:00,7.15,7.16,7.15,7.16,17600.0,6.624,6.6332,6.624,6.6332,17600.0
2012-12-20 15:00:00,7.13,7.13,7.13,7.13,3200.0,6.6054,6.6054,6.6054,6.6054,3200.0
2012-12-20 15:10:00,7.13,7.13,7.12,7.12,129600.0,6.6054,6.6054,6.5962,6.5962,129600.0
2012-12-20 15:20:00,7.12,7.12,7.12,7.12,2400.0,6.5962,6.5962,6.5962,6.5962,2400.0
2012-12-20 15:30:00,7.13,7.15,7.13,7.15,19200.0,6.6054,6.624,6.6054,6.624,19200.0
2012-12-20 15:40:00,7.15,7.15,7.15,7.15,39200.0,6.624,6.624,6.624,6.624,39200.0
2012-12-20 15:50:00,7.15,7.19,7.13,7.18,48000.0,6.624,6.661,6.6054,6.6518,48000.0
2012-12-21 09:30:00,6.9,7.0,6.86,6.99,920000.0,6.3924,6.485,6.3553,6.4757,920000.0
2012-12-21 09:40:00,7.0,7.0,6.97,6.97,60800.0,6.485,6.485,6.4572,6.4572,60800.0
2012-12-21 09:50:00,6.97,7.01,6.97,6.99,98400.0,6.4572,6.4943,6.4572,6.4757,98400.0
2012-12-21 10:00:00,7.0,7.0,6.97,6.98,8800.0,6.485,6.485,6.4572,6.4665,8800.0
2012-12-21 10:10:00,6.99,7.02,6.98,7.02,105600.0,6.4757,6.5035,6.4665,6.5035,105600.0
2012-12-21 10:20:00,7.05,7.06,7.03,7.03,56800.0,6.5313,6.5406,6.5128,6.5128,56800.0
2012-12-21 10:30:00,7.03,7.03,7.02,7.02,6400.0,6.5128,6.5128,6.5035,6.5035,6400.0
2012-12-21 10:40:00,7.01,7.01,7.0,7.01,21600.0,6.4943,6.4943,6.485,6.4943,21600.0
2012-12-21 10:50:00,7.01,7.01,6.98,6.98,40000.0,6.4943,6.4943,6.4665,6.4665,40000.0
2012-12-21 11:00:00,6.98,6.98,6.95,6.96,56800.0,6.4665,6.4665,6.4387,6.448,56800.0
2012-12-21 11:10:00,6.96,6.96,6.94,6.94,16800.0,6.448,6.448,6.4294,6.4294,16800.0
2012-12-21 11:20:00,6.95,6.95,6.95,6.95,1600.0,6.4387,6.4387,6.4387,6.4387,1600.0
2012-12-21 11:30:00,6.92,6.92,6.89,6.9,49600.0,6.4109,6.4109,6.3831,6.3924,49600.0
2012-12-21 11:40:00,6.9,6.9,6.88,6.9,79200.0,6.3924,6.3924,6.3738,6.3924,79200.0
2012-12-21 11:50:00,6.91,6.93,6.91,6.93,17600.0,6.4016,6.4202,6.4016,6.4202,17600.0
2012-12-21 12:00:00,6.94,6.94,6.93,6.93,24000.0,6.4294,6.4294,6.4202,6.4202,24000.0
2012-12-21 12:10:00,6.92,6.92,6.9,6.92,20800.0,6.4109,6.4109,6.3924,6.4109,20800.0
2012-12-21 12:20:00,6.92,6.92,6.91,6.91,21600.0,6.4109,6.4109,6.4016,6.4016,21600.0
2012-12-21 12:30:00,6.91,6.92,6.89,6.89,12000.0,6.4016,6.4109,6.3831,6.3831,12000.0
2012-12-21 12:40:00,6.9,6.92,6.9,6.92,1600.0,6.3924,6.4109,6.3924,6.4109,1600.0
2012-12-21 12:50:00,6.93,6.94,6.93,6.93,62400.0,6.4202,6.4294,6.4202,6.4202,62400.0
2012-12-21 13:00:00,6.95,6.96,6.95,6.96,20800.0,6.4387,6.448,6.4387,6.448,20800.0
2012-12-21 13:10:00,6.94,6.94,6.92,6.92,10400.0,6.4294,6.4294,6.4109,6.4109,10400.0
2012-12-21 13:20:00,6.92,6.92,6.92,6.92,0.0,6.4109,6.4109,6.4109,6.4109,0.0
2012-12-21 13:30:00,6.95,6.96,6.95,6.96,8800.0,6.4387,6.448,6.4387,6.448,8800.0
2012-12-21 13:40:00,6.96,6.98,6.96,6.96,23200.0,6.448,6.4665,6.448,6.448,23200.0
2012-12-21 13:50:00,6.95,6.95,6.95,6.95,9600.0,6.4387,6.4387,6.4387,6.4387,9600.0
2012-12-21 14:00:00,6.99,6.99,6.97,6.97,15200.0,6.4757,6.4757,6.4572,6.4572,15200.0
2012-12-21 14:10:00,6.96,6.97,6.96,6.97,9600.0,6.448,6.4572,6.448,6.4572,9600.0
2012-12-21 14:20:00,6.95,6.95,6.95,6.95,800.0,6.4387,6.4387,6.4387,6.4387,800.0
2012-12-21 14:30:00,6.96,6.96,6.96,6.96,800.0,6.448,6.448,6.448,6.448,800.0
2012-12-21 14:40:00,6.96,6.97,6.95,6.97,16800.0,6.448,6.4572,6.4387,6.4572,16800.0
2012-12-21 14:50:00,6.97,6.98,6.97,6.98,3200.0,6.4572,6.4665,6.4572,6.4665,3200.0
2012-12-21 15:00:00,6.97,6.97,6.96,6.96,28000.0,6.4572,6.4572,6.448,6.448,28000.0
2012-12-21 15:10:00,6.95,6.98,6.94,6.98,36000.0,6.4387,6.4665,6.4294,6.4665,36000.0
2012-12-21 15:20:00,6.98,6.98,6.97,6.98,11200.0,6.4665,6.4665,6.4572,6.4665,11200.0
2012-12-21 15:30:00,6.99,7.02,6.99,7.01,42400.0,6.4757,6.5035,6.4757,6.4943,42400.0
2012-12-21 15:40:00,7.0,7.0,6.95,6.96,60800.0,6.485,6.485,6.4387,6.448,60800.0
2012-12-21 15:50:00,6.96,7.01,6.96,7.01,73600.0,6.448,6.4943,6.448,6.4943,73600.0
2012-12-24 09:30:00,6.95,6.96,6.91,6.93,32000.0,6.4387,6.448,6.4016,6.4202,32000.0
2012-12-24 09:40:00,6.92,6.92,6.92,6.92,20800.0,6.4109,6.4109,6.4109,6.4109,20800.0
2012-12-24 09:50:00,6.92,6.93,6.91,6.91,24000.0,6.4109,6.4202,6.4016,6.4016,24000.0
2012-12-24 10:00:00,6.92,6.93,6.91,6.93,224800.0,6.4109,6.4202,6.4016,6.4202,224800.0
2012-12-24 10:10:00,6.92,6.95,6.92,6.95,132000.0,6.4109,6.4387,6.4109,6.4387,132000.0
2012-12-24 10:20:00,6.95,6.95,6.95,6.95,51200.0,6.4387,6.4387,6.4387,6.4387,51200.0
2012-12-24 10:30:00,6.96,6.96,6.94,6.94,9600.0,6.448,6.448,6.4294,6.4294,9600.0
2012-12-24 10:40:00,6.94,6.94,6.93,6.93,48800.0,6.4294,6.4294,6.4202,6.4202,48800.0
2012-12-24 10:50:00,6.93,6.93,6.93,6.93,31200.0,6.4202,6.4202,6.4202,6.4202,31200.0
2012-12-24 11:00:00,6.92,6.92,6.91,6.91,12800.0,6.4109,6.4109,6.4016,6.4016,12800.0
2012-12-24 11:10:00,6.92,6.92,6.91,6.91,11200.0,6.4109,6.4109,6.4016,6.4016,11200.0
2012-12-24 11:20:00,6.92,6.92,6.92,6.92,6400.0,6.4109,6.4109,6.4109,6.4109,6400.0
2012-12-24 11:30:00,6.93,6.93,6.93,6.93,10400.0,6.4202,6.4202,6.4202,6.4202,10400.0
2012-12-24 11:40:00,6.93,6.93,6.93,6.93,0.0,6.4202,6.4202,6.4202,6.4202,0.0
2012-12-24 11:50:00,6.92,6.92,6.92,6.92,8000.0,6.4109,6.4109,6.4109,6.4109,8000.0
2012-12-24 12:00:00,6.92,6.92,6.91,6.91,48800.0,6.4109,6.4109,6.4016,6.4016,48800.0
2012-12-24 12:10:00,6.91,6.91,6.91,6.91,7200.0,6.4016,6.4016,6.4016,6.4016,7200.0
2012-12-24 12:20:00,6.9,6.9,6.89,6.9,8800.0,6.3924,6.3924,6.3831,6.3924,8800.0
2012-12-24 12:30:00,6.9,6.9,6.9,6.9,0.0,6.3924,6.3924,6.3924,6.3924,0.0
2012-12-24 12:40:00,6.91,6.91,6.91,6.91,800.0,6.4016,6.4016,6.4016,6.4016,800.0
2012-12-24 12:50:00,6.91,6.92,6.89,6.91,25600.0,6.4016,6.4109,6.3831,6.4016,25600.0
2012-12-26 09:30:00,6.93,6.97,6.93,6.94,13600.0,6.4202,6.4572,6.4202,6.4294,13600.0
2012-12-26 09:40:00,6.97,6.97,6.97,6.97,8000.0,6.4572,6.4572,6.4572,6.4572,8000.0
2012-12-26 09:50:00,6.97,6.97,6.97,6.97,0.0,6.4572,6.4572,6.4572,6.4572,0.0
2012-12-26 10:00:00,6.94,6.95,6.94,6.94,12800.0,6.4294,6.4387,6.4294,6.4294,12800.0
2012-12-26 10:10:00,6.94,6.94,6.93,6.94,9600.0,6.4294,6.4294,6.4202,6.4294,9600.0
2012-12-26 10:20:00,6.93,6.93,6.93,6.93,44800.0,6.4202,6.4202,6.4202,6.4202,44800.0
2012-12-26 10:30:00,6.93,6.93,6.91,6.91,12000.0,6.4202,6.4202,6.4016,6.4016,12000.0
2012-12-26 10:40:00,6.92,6.92,6.91,6.91,4000.0,6.4109,6.4109,6.4016,6.4016,4000.0
2012-12-26 10:50:00,6.91,6.91,6.9,6.9,44000.0,6.4016,6.4016,6.3924,6.3924,44000.0
2012-12-26 11:00:00,6.89,6.9,6.85,6.85,83200.0,6.3831,6.3924,6.346,6.346,83200.0
2012-12-26 11:10:00,6.85,6.86,6.84,6.85,50400.0,6.346,6.3553,6.3368,6.346,50400.0
2012-12-26 11:20:00,6.86,6.86,6.83,6.83,39200.0,6.3553,6.3553,6.3275,6.3275,39200.0
2012-12-26 11:30:00,6.82,6.83,6.81,6.82,36800.0,6.3183,6.3275,6.309,6.3183,36800.0
2012-12-26 11:40:00,6.82,6.83,6.82,6.83,16800.0,6.3183,6.3275,6.3183,6.3275,16800.0
2012-12-26 11:50:00,6.84,6.85,6.84,6.85,32000.0,6.3368,6.346,6.3368,6.346,32000.0
2012-12-26 12:00:00,6.82,6.82,6.82,6.82,800.0,6.3183,6.3183,6.3183,6.3183,800.0
2012-12-26 12:10:00,6.84,6.84,6.84,6.84,12000.0,6.3368,6.3368,6.3368,6.3368,12000.0
2012-12-26 12:20:00,6.84,6.84,6.84,6.84,0.0,6.3368,6.3368,6.3368,6.3368,0.0
2012-12-26 12:30:00,6.83,6.83,6.83,6.83,8000.0,6.3275,6.3275,6.3275,6.3275,8000.0
2012-12-26 12:40:00,6.83,6.83,6.82,6.83,36800.0,6.3275,6.3275,6.3183,6.3275,36800.0
2012-12-26 12:50:00,6.83,6.86,6.83,6.86,3200.0,6.3275,6.3553,6.3275,6.3553,3200.0
2012-12-26 13:00:00,6.84,6.84,6.84,6.84,2400.0,6.3368,6.3368,6.3368,6.3368,2400.0
2012-12-26 13:10:00,6.84,6.84,6.84,6.84,1600.0,6.3368,6.3368,6.3368,6.3368,1600.0
2012-12-26 13:20:00,6.86,6.86,6.86,6.86,11200.0,6.3553,6.3553,6.3553,6.3553,11200.0
2012-12-26 13:30:00,6.85,6.85,6.85,6.85,13600.0,6.346,6.346,6.346,6.346,13600.0
2012-12-26 13:40:00,6.85,6.85,6.85,6.85,0.0,6.346,6.346,6.346,6.346,0.0
2012-12-26 13:50:00,6.84,6.84,6.84,6.84,1600.0,6.3368,6.3368,6.3368,6.3368,1600.0
2012-12-26 14:00:00,6.85,6.87,6.85,6.87,18400.0,6.346,6.3646,6.346,6.3646,18400.0
2012-12-26 14:10:00,6.87,6.88,6.87,6.88,89600.0,6.3646,6.3738,6.3646,6.3738,89600.0
2012-12-26 14:20:00,6.87,6.87,6.87,6.87,4800.0,6.3646,6.3646,6.3646,6.3646,4800.0
2012-12-26 14:30:00,6.87,6.87,6.87,6.87,0.0,6.3646,6.3646,6.3646,6.3646,0.0
2012-12-26 14:40:00,6.88,6.88,6.88,6.88,1600.0,6.3738,6.3738,6.3738,6.3738,1600.0
2012-12-26 14:50:00,6.91,6.92,6.91,6.92,32000.0,6.4016,6.4109,6.4016,6.4109,32000.0
2012-12-26 15:00:00,6.91,6.91,6.89,6.9,60800.0,6.4016,6.4016,6.3831,6.3924,60800.0
2012-12-26 15:10:00,6.9,6.9,6.9,6.9,4800.0,6.3924,6.3924,6.3924,6.3924,4800.0
2012-12-26 15:20:00,6.89,6.9,6.89,6.9,4000.0,6.3831,6.3924,6.3831,6.3924,4000.0
2012-12-26 15:30:00,6.89,6.89,6.89,6.89,16800.0,6.3831,6.3831,6.3831,6.3831,16800.0
2012-12-26 15:40:00,6.87,6.87,6.87,6.87,800.0,6.3646,6.3646,6.3646,6.3646,800.0
2012-12-26 15:50:00,6.87,6.88,6.86,6.87,39200.0,6.3646,6.3738,6.3553,6.3646,39200.0
2012-12-27 09:30:00,6.88,6.89,6.87,6.89,45600.0,6.3738,6.3831,6.3646,6.3831,45600.0
2012-12-27 09:40:00,6.89,6.91,6.89,6.9,92800.0,6.3831,6.4016,6.3831,6.3924,92800.0
2012-12-27 09:50:00,6.9,6.9,6.88,6.88,52000.0,6.3924,6.3924,6.3738,6.3738,52000.0
2012-12-27 10:00:00,6.86,6.86,6.86,6.86,32000.0,6.3553,6.3553,6.3553,6.3553,32000.0
2012-12-27 10:10:00,6.85,6.86,6.78,6.78,113600.0,6.346,6.3553,6.2812,6.2812,113600.0
2012-12-27 10:20:00,6.77,6.78,6.72,6.74,184000.0,6.2719,6.2812,6.2256,6.2441,184000.0
2012-12-27 10:30:00,6.73,6.75,6.71,6.73,90400.0,6.2349,6.2534,6.2163,6.2349,90400.0
2012-12-27 10:40:00,6.73,6.77,6.73,6.77,44800.0,6.2349,6.2719,6.2349,6.2719,44800.0
2012-12-27 10:50:00,6.78,6.78,6.74,6.75,40800.0,6.2812,6.2812,6.2441,6.2534,40800.0
2012-12-27 11:00:00,6.77,6.77,6.74,6.74,3200.0,6.2719,6.2719,6.2441,6.2441,3200.0
2012-12-27 11:10:00,6.73,6.73,6.7,6.71,52000.0,6.2349,6.2349,6.2071,6.2163,52000.0
2012-12-27 11:20:00,6.73,6.76,6.73,6.74,28000.0,6.2349,6.2627,6.2349,6.2441,28000.0
2012-12-27 11:30:00,6.74,6.74,6.74,6.74,4800.0,6.2441,6.2441,6.2441,6.2441,4800.0
2012-12-27 11:40:00,6.75,6.76,6.75,6.75,31200.0,6.2534,6.2627,6.2534,6.2534,31200.0
2012-12-27 11:50:00,6.74,6.74,6.72,6.73,21600.0,6.2441,6.2441,6.2256,6.2349,21600.0
2012-12-27 12:00:00,6.72,6.72,6.69,6.7,49600.0,6.2256,6.2256,6.1978,6.2071,49600.0
2012-12-27 12:10:00,6.7,6.72,6.7,6.71,40000.0,6.2071,6.2256,6.2071,6.2163,40000.0
2012-12-27 12:20:00,6.7,6.7,6.68,6.69,6400.0,6.2071,6.2071,6.1886,6.1978,6400.0
2012-12-27 12:30:00,6.68,6.68,6.63,6.65,36800.0,6.1886,6.1886,6.1422,6.1608,36800.0
2012-12-27 12:40:00,6.66,6.66,6.64,6.65,63200.0,6.17,6.17,6.1515,6.1608,63200.0
2012-12-27 12:50:00,6.66,6.68,6.65,6.68,8000.0,6.17,6.1886,6.1608,6.1886,8000.0
2012-12-27 13:00:00,6.69,6.7,6.68,6.68,25600.0,6.1978,6.2071,6.1886,6.1886,25600.0
2012-12-27 13:10:00,6.7,6.7,6.7,6.7,58400.0,6.2071,6.2071,6.2071,6.2071,58400.0
2012-12-27 13:20:00,6.68,6.68,6.66,6.66,28000.0,6.1886,6.1886,6.17,6.17,28000.0
2012-12-27 13:30:00,6.67,6.68,6.67,6.67,41600.0,6.1793,6.1886,6.1793,6.1793,41600.0
2012-12-27 13:40:00,6.67,6.67,6.65,6.67,66400.0,6.1793,6.1793,6.1608,6.1793,66400.0
2012-12-27 13:50:00,6.66,6.67,6.66,6.66,18400.0,6.17,6.1793,6.17,6.17,18400.0
2012-12-27 14:00:00,6.67,6.67,6.66,6.66,1600.0,6.1793,6.1793,6.17,6.17,1600.0
2012-12-27 14:10:00,6.65,6.66,6.65,6.66,21600.0,6.1608,6.17,6.1608,6.17,21600.0
2012-12-27 14:20:00,6.66,6.67,6.64,6.65,15200.0,6.17,6.1793,6.1515,6.1608,15200.0
2012-12-27 14:30:00,6.63,6.65,6.63,6.65,65600.0,6.1422,6.1608,6.1422,6.1608,65600.0
2012-12-27 14:40:00,6.66,6.78,6.66,6.76,95200.0,6.17,6.2812,6.17,6.2627,95200.0
2012-12-27 14:50:00,6.76,6.77,6.74,6.76,28000.0,6.2627,6.2719,6.2441,6.2627,28000.0
2012-12-27 15:00:00,6.77,6.79,6.75,6.77,323200.0,6.2719,6.2905,6.2534,6.2719,323200.0
2012-12-27 15:10:00,6.78,6.78,6.76,6.76,36800.0,6.2812,6.2812,6.2627,6.2627,36800.0
2012-12-27 15:20:00,6.78,6.82,6.78,6.82,44800.0,6.2812,6.3183,6.2812,6.3183,44800.0
2012-12-27 15:30:00,6.81,6.84,6.81,6.84,83200.0,6.309,6.3368,6.309,6.3368,83200.0
2012-12-27 15:40:00,6.85,6.87,6.84,6.84,71200.0,6.346,6.3646,6.3368,6.3368,71200.0
2012-12-27 15:50:00,6.83,6.88,6.83,6.84,84000.0,6.3275,6.3738,6.3275,6.3368,84000.0
2012-12-28 09:30:00,6.7,6.75,6.7,6.74,168800.0,6.2071,6.2534,6.2071,6.2441,168800.0
2012-12-28 09:40:00,6.73,6.73,6.71,6.72,27200.0,6.2349,6.2349,6.2163,6.2256,27200.0
2012-12-28 09:50:00,6.72,6.72,6.71,6.71,34400.0,6.2256,6.2256,6.2163,6.2163,34400.0
2012-12-28 10:00:00,6.71,6.74,6.68,6.69,23200.0,6.2163,6.2441,6.1886,6.1978,23200.0
2012-12-28 10:10:00,6.7,6.7,6.69,6.7,40000.0,6.2071,6.2071,6.1978,6.2071,40000.0
2012-12-28 10:20:00,6.71,6.72,6.7,6.7,56800.0,6.2163,6.2256,6.2071,6.2071,56800.0
2012-12-28 10:30:00,6.7,6.72,6.7,6.72,6400.0,6.2071,6.2256,6.2071,6.2256,6400.0
2012-12-28 10:40:00,6.76,6.8,6.74,6.79,119200.0,6.2627,6.2997,6.2441,6.2905,119200.0
2012-12-28 10:50:00,6.78,6.78,6.78,6.78,4000.0,6.2812,6.2812,6.2812,6.2812,4000.0
2012-12-28 11:00:00,6.77,6.77,6.76,6.76,4800.0,6.2719,6.2719,6.2627,6.2627,4800.0
2012-12-28 11:10:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-12-28 11:20:00,6.75,6.75,6.75,6.75,800.0,6.2534,6.2534,6.2534,6.2534,800.0
2012-12-28 11:30:00,6.73,6.73,6.72,6.72,15200.0,6.2349,6.2349,6.2256,6.2256,15200.0
2012-12-28 11:40:00,6.74,6.74,6.74,6.74,5600.0,6.2441,6.2441,6.2441,6.2441,5600.0
2012-12-28 11:50:00,6.74,6.74,6.72,6.72,4000.0,6.2441,6.2441,6.2256,6.2256,4000.0
2012-12-28 12:00:00,6.75,6.75,6.75,6.75,3200.0,6.2534,6.2534,6.2534,6.2534,3200.0
2012-12-28 12:10:00,6.73,6.76,6.73,6.76,3200.0,6.2349,6.2627,6.2349,6.2627,3200.0
2012-12-28 12:20:00,6.76,6.76,6.76,6.76,10400.0,6.2627,6.2627,6.2627,6.2627,10400.0
2012-12-28 12:30:00,6.74,6.74,6.74,6.74,4000.0,6.2441,6.2441,6.2441,6.2441,4000.0
2012-12-28 12:40:00,6.75,6.75,6.75,6.75,8000.0,6.2534,6.2534,6.2534,6.2534,8000.0
2012-12-28 12:50:00,6.74,6.74,6.74,6.74,1600.0,6.2441,6.2441,6.2441,6.2441,1600.0
2012-12-28 13:00:00,6.74,6.74,6.74,6.74,800.0,6.2441,6.2441,6.2441,6.2441,800.0
2012-12-28 13:10:00,6.74,6.74,6.73,6.74,6400.0,6.2441,6.2441,6.2349,6.2441,6400.0
2012-12-28 13:20:00,6.73,6.73,6.73,6.73,1600.0,6.2349,6.2349,6.2349,6.2349,1600.0
2012-12-28 13:30:00,6.73,6.73,6.73,6.73,8000.0,6.2349,6.2349,6.2349,6.2349,8000.0
2012-12-28 13:40:00,6.73,6.74,6.73,6.74,1600.0,6.2349,6.2441,6.2349,6.2441,1600.0
2012-12-28 13:50:00,6.73,6.73,6.71,6.71,24800.0,6.2349,6.2349,6.2163,6.2163,24800.0
2012-12-28 14:00:00,6.72,6.72,6.7,6.7,43200.0,6.2256,6.2256,6.2071,6.2071,43200.0
2012-12-28 14:10:00,6.71,6.71,6.69,6.7,62400.0,6.2163,6.2163,6.1978,6.2071,62400.0
2012-12-28 14:20:00,6.71,6.71,6.69,6.69,33600.0,6.2163,6.2163,6.1978,6.1978,33600.0
2012-12-28 14:30:00,6.69,6.69,6.68,6.68,17600.0,6.1978,6.1978,6.1886,6.1886,17600.0
2012-12-28 14:40:00,6.68,6.71,6.68,6.7,25600.0,6.1886,6.2163,6.1886,6.2071,25600.0
2012-12-28 14:50:00,6.7,6.7,6.69,6.69,42400.0,6.2071,6.2071,6.1978,6.1978,42400.0
2012-12-28 15:00:00,6.7,6.7,6.69,6.69,4000.0,6.2071,6.2071,6.1978,6.1978,4000.0
2012-12-28 15:10:00,6.69,6.71,6.67,6.7,44800.0,6.1978,6.2163,6.1793,6.2071,44800.0
2012-12-28 15:20:00,6.72,6.72,6.7,6.7,116000.0,6.2256,6.2256,6.2071,6.2071,116000.0
2012-12-28 15:30:00,6.7,6.71,6.61,6.62,120000.0,6.2071,6.2163,6.1237,6.133,120000.0
2012-12-28 15:40:00,6.63,6.65,6.6,6.6,129600.0,6.1422,6.1608,6.1144,6.1144,129600.0
2012-12-28 15:50:00,6.6,6.63,6.58,6.6,177600.0,6.1144,6.1422,6.0959,6.1144,177600.0
2012-12-31 09:30:00,6.53,6.58,6.51,6.58,196800.0,6.0496,6.0959,6.0311,6.0959,196800.0
2012-12-31 09:40:00,6.58,6.61,6.56,6.57,81600.0,6.0959,6.1237,6.0774,6.0866,81600.0
2012-12-31 09:50:00,6.56,6.61,6.56,6.61,17600.0,6.0774,6.1237,6.0774,6.1237,17600.0
2012-12-31 10:00:00,6.6,6.61,6.6,6.6,88800.0,6.1144,6.1237,6.1144,6.1144,88800.0
2012-12-31 10:10:00,6.6,6.6,6.58,6.58,134400.0,6.1144,6.1144,6.0959,6.0959,134400.0
2012-12-31 10:20:00,6.58,6.65,6.57,6.6,119200.0,6.0959,6.1608,6.0866,6.1144,119200.0
2012-12-31 10:30:00,6.6,6.63,6.59,6.61,108000.0,6.1144,6.1422,6.1052,6.1237,108000.0
2012-12-31 10:40:00,6.61,6.61,6.58,6.58,26400.0,6.1237,6.1237,6.0959,6.0959,26400.0
2012-12-31 10:50:00,6.58,6.6,6.56,6.58,117600.0,6.0959,6.1144,6.0774,6.0959,117600.0
2012-12-31 11:00:00,6.58,6.63,6.58,6.6,72000.0,6.0959,6.1422,6.0959,6.1144,72000.0
2012-12-31 11:10:00,6.62,6.62,6.6,6.61,19200.0,6.133,6.133,6.1144,6.1237,19200.0
2012-12-31 11:20:00,6.6,6.61,6.58,6.58,46400.0,6.1144,6.1237,6.0959,6.0959,46400.0
2012-12-31 11:30:00,6.59,6.61,6.59,6.61,22400.0,6.1052,6.1237,6.1052,6.1237,22400.0
2012-12-31 11:40:00,6.6,6.6,6.6,6.6,12000.0,6.1144,6.1144,6.1144,6.1144,12000.0
2012-12-31 11:50:00,6.6,6.6,6.58,6.58,36000.0,6.1144,6.1144,6.0959,6.0959,36000.0
2012-12-31 12:00:00,6.59,6.6,6.58,6.59,31200.0,6.1052,6.1144,6.0959,6.1052,31200.0
2012-12-31 12:10:00,6.59,6.6,6.59,6.6,56000.0,6.1052,6.1144,6.1052,6.1144,56000.0
2012-12-31 12:20:00,6.59,6.6,6.59,6.6,17600.0,6.1052,6.1144,6.1052,6.1144,17600.0
2012-12-31 12:30:00,6.6,6.62,6.6,6.62,32000.0,6.1144,6.133,6.1144,6.133,32000.0
2012-12-31 12:40:00,6.64,6.74,6.64,6.73,181600.0,6.1515,6.2441,6.1515,6.2349,181600.0
2012-12-31 12:50:00,6.73,6.73,6.65,6.66,224800.0,6.2349,6.2349,6.1608,6.17,224800.0
2012-12-31 13:00:00,6.67,6.68,6.63,6.65,108000.0,6.1793,6.1886,6.1422,6.1608,108000.0
2012-12-31 13:10:00,6.65,6.72,6.65,6.68,216800.0,6.1608,6.2256,6.1608,6.1886,216800.0
2012-12-31 13:20:00,6.68,6.7,6.68,6.68,68000.0,6.1886,6.2071,6.1886,6.1886,68000.0
2012-12-31 13:30:00,6.68,6.69,6.67,6.68,144800.0,6.1886,6.1978,6.1793,6.1886,144800.0
2012-12-31 13:40:00,6.68,6.75,6.63,6.63,317600.0,6.1886,6.2534,6.1422,6.1422,317600.0
2012-12-31 13:50:00,6.63,6.68,6.62,6.66,232000.0,6.1422,6.1886,6.133,6.17,232000.0
2012-12-31 14:00:00,6.65,6.68,6.65,6.68,166400.0,6.1608,6.1886,6.1608,6.1886,166400.0
2012-12-31 14:10:00,6.66,6.67,6.65,6.67,74400.0,6.17,6.1793,6.1608,6.1793,74400.0
2012-12-31 14:20:00,6.68,6.7,6.68,6.7,140000.0,6.1886,6.2071,6.1886,6.2071,140000.0
2012-12-31 14:30:00,6.71,6.71,6.68,6.7,83200.0,6.2163,6.2163,6.1886,6.2071,83200.0
2012-12-31 14:40:00,6.72,6.76,6.7,6.76,152000.0,6.2256,6.2627,6.2071,6.2627,152000.0
2012-12-31 14:50:00,6.75,6.8,6.74,6.79,147200.0,6.2534,6.2997,6.2441,6.2905,147200.0
2012-12-31 15:00:00,6.8,6.84,6.8,6.8,427200.0,6.2997,6.3368,6.2997,6.2997,427200.0
2012-12-31 15:10:00,6.8,6.8,6.75,6.75,253600.0,6.2997,6.2997,6.2534,6.2534,253600.0
2012-12-31 15:20:00,6.76,6.77,6.72,6.73,383200.0,6.2627,6.2719,6.2256,6.2349,383200.0
2012-12-31 15:30:00,6.74,6.78,6.74,6.78,148800.0,6.2441,6.2812,6.2441,6.2812,148800.0
2012-12-31 15:40:00,6.79,6.82,6.75,6.81,104800.0,6.2905,6.3183,6.2534,6.309,104800.0
2012-12-31 15:50:00,6.81,6.86,6.8,6.86,209600.0,6.309,6.3553,6.2997,6.3553,209600.0
2013-01-02 09:30:00,7.2,7.23,7.18,7.22,660000.0,6.6703,6.6981,6.6518,6.6888,660000.0
2013-01-02 09:40:00,7.22,7.23,7.18,7.23,312800.0,6.6888,6.6981,6.6518,6.6981,312800.0
2013-01-02 09:50:00,7.23,7.27,7.23,7.27,308800.0,6.6981,6.7351,6.6981,6.7351,308800.0
2013-01-02 10:00:00,7.27,7.28,7.25,7.26,423200.0,6.7351,6.7444,6.7166,6.7259,423200.0
2013-01-02 10:10:00,7.26,7.27,7.24,7.24,53600.0,6.7259,6.7351,6.7074,6.7074,53600.0
2013-01-02 10:20:00,7.26,7.26,7.25,7.26,18400.0,6.7259,6.7259,6.7166,6.7259,18400.0
2013-01-02 10:30:00,7.25,7.25,7.23,7.23,49600.0,6.7166,6.7166,6.6981,6.6981,49600.0
2013-01-02 10:40:00,7.23,7.24,7.22,7.22,107200.0,6.6981,6.7074,6.6888,6.6888,107200.0
2013-01-02 10:50:00,7.22,7.24,7.22,7.23,140000.0,6.6888,6.7074,6.6888,6.6981,140000.0
2013-01-02 11:00:00,7.24,7.24,7.23,7.23,44800.0,6.7074,6.7074,6.6981,6.6981,44800.0
2013-01-02 11:10:00,7.21,7.21,7.19,7.21,112000.0,6.6796,6.6796,6.661,6.6796,112000.0
2013-01-02 11:20:00,7.2,7.21,7.2,7.21,12000.0,6.6703,6.6796,6.6703,6.6796,12000.0
2013-01-02 11:30:00,7.21,7.22,7.2,7.2,72800.0,6.6796,6.6888,6.6703,6.6703,72800.0
2013-01-02 11:40:00,7.2,7.21,7.2,7.21,55200.0,6.6703,6.6796,6.6703,6.6796,55200.0
2013-01-02 11:50:00,7.21,7.21,7.18,7.19,43200.0,6.6796,6.6796,6.6518,6.661,43200.0
2013-01-02 12:00:00,7.2,7.21,7.2,7.21,18400.0,6.6703,6.6796,6.6703,6.6796,18400.0
2013-01-02 12:10:00,7.21,7.21,7.2,7.21,21600.0,6.6796,6.6796,6.6703,6.6796,21600.0
2013-01-02 12:20:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 12:30:00,7.19,7.19,7.19,7.19,800.0,6.661,6.661,6.661,6.661,800.0
2013-01-02 12:40:00,7.19,7.19,7.19,7.19,77600.0,6.661,6.661,6.661,6.661,77600.0
2013-01-02 12:50:00,7.2,7.2,7.2,7.2,12000.0,6.6703,6.6703,6.6703,6.6703,12000.0
2013-01-02 13:00:00,7.2,7.21,7.2,7.21,4800.0,6.6703,6.6796,6.6703,6.6796,4800.0
2013-01-02 13:10:00,7.21,7.21,7.21,7.21,16000.0,6.6796,6.6796,6.6796,6.6796,16000.0
2013-01-02 13:20:00,7.2,7.21,7.2,7.21,94400.0,6.6703,6.6796,6.6703,6.6796,94400.0
2013-01-02 13:30:00,7.21,7.21,7.21,7.21,0.0,6.6796,6.6796,6.6796,6.6796,0.0
2013-01-02 13:40:00,7.2,7.2,7.19,7.2,9600.0,6.6703,6.6703,6.661,6.6703,9600.0
2013-01-02 13:50:00,7.2,7.2,7.2,7.2,1600.0,6.6703,6.6703,6.6703,6.6703,1600.0
2013-01-02 14:00:00,7.2,7.21,7.19,7.19,8800.0,6.6703,6.6796,6.661,6.661,8800.0
2013-01-02 14:10:00,7.2,7.22,7.2,7.21,36000.0,6.6703,6.6888,6.6703,6.6796,36000.0
2013-01-02 14:20:00,7.22,7.22,7.21,7.21,20000.0,6.6888,6.6888,6.6796,6.6796,20000.0
2013-01-02 14:30:00,7.2,7.2,7.19,7.2,12800.0,6.6703,6.6703,6.661,6.6703,12800.0
2013-01-02 14:40:00,7.2,7.2,7.19,7.19,15200.0,6.6703,6.6703,6.661,6.661,15200.0
2013-01-02 14:50:00,7.2,7.21,7.2,7.21,36000.0,6.6703,6.6796,6.6703,6.6796,36000.0
2013-01-02 15:00:00,7.21,7.22,7.21,7.22,31200.0,6.6796,6.6888,6.6796,6.6888,31200.0
2013-01-02 15:10:00,7.22,7.23,7.22,7.23,204000.0,6.6888,6.6981,6.6888,6.6981,204000.0
2013-01-02 15:20:00,7.23,7.24,7.22,7.23,180000.0,6.6981,6.7074,6.6888,6.6981,180000.0
2013-01-02 15:30:00,7.23,7.25,7.23,7.25,87200.0,6.6981,6.7166,6.6981,6.7166,87200.0
2013-01-02 15:40:00,7.25,7.26,7.24,7.24,71200.0,6.7166,6.7259,6.7074,6.7074,71200.0
2013-01-02 15:50:00,7.24,7.33,7.24,7.33,340000.0,6.7074,6.7907,6.7074,6.7907,340000.0
2013-01-03 09:30:00,7.3,7.3,7.25,7.26,144800.0,6.7629,6.7629,6.7166,6.7259,144800.0
2013-01-03 09:40:00,7.26,7.28,7.25,7.27,77600.0,6.7259,6.7444,6.7166,6.7351,77600.0
2013-01-03 09:50:00,7.27,7.28,7.27,7.28,22400.0,6.7351,6.7444,6.7351,6.7444,22400.0
2013-01-03 10:00:00,7.28,7.3,7.28,7.3,23200.0,6.7444,6.7629,6.7444,6.7629,23200.0
2013-01-03 10:10:00,7.29,7.29,7.27,7.27,5600.0,6.7537,6.7537,6.7351,6.7351,5600.0
2013-01-03 10:20:00,7.28,7.29,7.28,7.29,1600.0,6.7444,6.7537,6.7444,6.7537,1600.0
2013-01-03 10:30:00,7.3,7.31,7.29,7.29,35200.0,6.7629,6.7722,6.7537,6.7537,35200.0
2013-01-03 10:40:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2013-01-03 10:50:00,7.28,7.3,7.28,7.3,9600.0,6.7444,6.7629,6.7444,6.7629,9600.0
2013-01-03 11:00:00,7.29,7.31,7.29,7.31,13600.0,6.7537,6.7722,6.7537,6.7722,13600.0
2013-01-03 11:10:00,7.31,7.32,7.31,7.32,19200.0,6.7722,6.7815,6.7722,6.7815,19200.0
2013-01-03 11:20:00,7.32,7.33,7.32,7.32,14400.0,6.7815,6.7907,6.7815,6.7815,14400.0
2013-01-03 11:30:00,7.32,7.33,7.32,7.33,16000.0,6.7815,6.7907,6.7815,6.7907,16000.0
2013-01-03 11:40:00,7.33,7.33,7.32,7.33,115200.0,6.7907,6.7907,6.7815,6.7907,115200.0
2013-01-03 11:50:00,7.33,7.33,7.33,7.33,8000.0,6.7907,6.7907,6.7907,6.7907,8000.0
2013-01-03 12:00:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-03 12:10:00,7.33,7.35,7.33,7.34,28000.0,6.7907,6.8093,6.7907,6.8,28000.0
2013-01-03 12:20:00,7.34,7.35,7.34,7.34,24000.0,6.8,6.8093,6.8,6.8,24000.0
2013-01-03 12:30:00,7.33,7.33,7.31,7.32,11200.0,6.7907,6.7907,6.7722,6.7815,11200.0
2013-01-03 12:40:00,7.33,7.34,7.33,7.34,10400.0,6.7907,6.8,6.7907,6.8,10400.0
2013-01-03 12:50:00,7.34,7.34,7.34,7.34,7200.0,6.8,6.8,6.8,6.8,7200.0
2013-01-03 13:00:00,7.34,7.34,7.34,7.34,6400.0,6.8,6.8,6.8,6.8,6400.0
2013-01-03 13:10:00,7.33,7.34,7.33,7.34,2400.0,6.7907,6.8,6.7907,6.8,2400.0
2013-01-03 13:20:00,7.34,7.35,7.34,7.35,8000.0,6.8,6.8093,6.8,6.8093,8000.0
2013-01-03 13:30:00,7.35,7.35,7.35,7.35,2400.0,6.8093,6.8093,6.8093,6.8093,2400.0
2013-01-03 13:40:00,7.35,7.35,7.35,7.35,1600.0,6.8093,6.8093,6.8093,6.8093,1600.0
2013-01-03 13:50:00,7.36,7.36,7.33,7.33,12000.0,6.8185,6.8185,6.7907,6.7907,12000.0
2013-01-03 14:00:00,7.32,7.32,7.29,7.3,24800.0,6.7815,6.7815,6.7537,6.7629,24800.0
2013-01-03 14:10:00,7.3,7.32,7.3,7.32,21600.0,6.7629,6.7815,6.7629,6.7815,21600.0
2013-01-03 14:20:00,7.32,7.32,7.3,7.3,4800.0,6.7815,6.7815,6.7629,6.7629,4800.0
2013-01-03 14:30:00,7.29,7.29,7.28,7.28,48800.0,6.7537,6.7537,6.7444,6.7444,48800.0
2013-01-03 14:40:00,7.29,7.31,7.29,7.31,50400.0,6.7537,6.7722,6.7537,6.7722,50400.0
2013-01-03 14:50:00,7.33,7.33,7.32,7.32,11200.0,6.7907,6.7907,6.7815,6.7815,11200.0
2013-01-03 15:00:00,7.31,7.32,7.31,7.31,22400.0,6.7722,6.7815,6.7722,6.7722,22400.0
2013-01-03 15:10:00,7.3,7.3,7.28,7.28,55200.0,6.7629,6.7629,6.7444,6.7444,55200.0
2013-01-03 15:20:00,7.29,7.29,7.27,7.27,103200.0,6.7537,6.7537,6.7351,6.7351,103200.0
2013-01-03 15:30:00,7.26,7.26,7.25,7.26,48800.0,6.7259,6.7259,6.7166,6.7259,48800.0
2013-01-03 15:40:00,7.27,7.29,7.27,7.29,51200.0,6.7351,6.7537,6.7351,6.7537,51200.0
2013-01-03 15:50:00,7.28,7.29,7.25,7.29,58400.0,6.7444,6.7537,6.7166,6.7537,58400.0
2013-01-04 09:30:00,7.3,7.31,7.27,7.29,65600.0,6.7629,6.7722,6.7351,6.7537,65600.0
2013-01-04 09:40:00,7.29,7.32,7.29,7.32,18400.0,6.7537,6.7815,6.7537,6.7815,18400.0
2013-01-04 09:50:00,7.33,7.33,7.32,7.33,40800.0,6.7907,6.7907,6.7815,6.7907,40800.0
2013-01-04 10:00:00,7.33,7.33,7.3,7.31,221600.0,6.7907,6.7907,6.7629,6.7722,221600.0
2013-01-04 10:10:00,7.32,7.33,7.31,7.31,65600.0,6.7815,6.7907,6.7722,6.7722,65600.0
2013-01-04 10:20:00,7.32,7.33,7.32,7.32,22400.0,6.7815,6.7907,6.7815,6.7815,22400.0
2013-01-04 10:30:00,7.31,7.31,7.3,7.3,11200.0,6.7722,6.7722,6.7629,6.7629,11200.0
2013-01-04 10:40:00,7.29,7.29,7.28,7.29,17600.0,6.7537,6.7537,6.7444,6.7537,17600.0
2013-01-04 10:50:00,7.31,7.31,7.29,7.29,3200.0,6.7722,6.7722,6.7537,6.7537,3200.0
2013-01-04 11:00:00,7.31,7.31,7.31,7.31,800.0,6.7722,6.7722,6.7722,6.7722,800.0
2013-01-04 11:10:00,7.3,7.3,7.3,7.3,7200.0,6.7629,6.7629,6.7629,6.7629,7200.0
2013-01-04 11:20:00,7.31,7.31,7.3,7.31,6400.0,6.7722,6.7722,6.7629,6.7722,6400.0
2013-01-04 11:30:00,7.31,7.33,7.31,7.32,8800.0,6.7722,6.7907,6.7722,6.7815,8800.0
2013-01-04 11:40:00,7.33,7.34,7.33,7.33,63200.0,6.7907,6.8,6.7907,6.7907,63200.0
2013-01-04 11:50:00,7.34,7.35,7.33,7.33,13600.0,6.8,6.8093,6.7907,6.7907,13600.0
2013-01-04 12:00:00,7.32,7.33,7.32,7.33,11200.0,6.7815,6.7907,6.7815,6.7907,11200.0
2013-01-04 12:10:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2013-01-04 12:20:00,7.33,7.33,7.33,7.33,1600.0,6.7907,6.7907,6.7907,6.7907,1600.0
2013-01-04 12:30:00,7.33,7.34,7.33,7.34,2400.0,6.7907,6.8,6.7907,6.8,2400.0
2013-01-04 12:40:00,7.34,7.34,7.34,7.34,0.0,6.8,6.8,6.8,6.8,0.0
2013-01-04 12:50:00,7.32,7.32,7.31,7.31,8800.0,6.7815,6.7815,6.7722,6.7722,8800.0
2013-01-04 13:00:00,7.31,7.31,7.31,7.31,0.0,6.7722,6.7722,6.7722,6.7722,0.0
2013-01-04 13:10:00,7.32,7.32,7.32,7.32,2400.0,6.7815,6.7815,6.7815,6.7815,2400.0
2013-01-04 13:20:00,7.32,7.33,7.32,7.33,26400.0,6.7815,6.7907,6.7815,6.7907,26400.0
2013-01-04 13:30:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-04 13:40:00,7.34,7.35,7.34,7.35,16800.0,6.8,6.8093,6.8,6.8093,16800.0
2013-01-04 13:50:00,7.34,7.34,7.33,7.33,8800.0,6.8,6.8,6.7907,6.7907,8800.0
2013-01-04 14:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:10:00,7.34,7.34,7.34,7.34,800.0,6.8,6.8,6.8,6.8,800.0
2013-01-04 14:20:00,7.33,7.33,7.33,7.33,800.0,6.7907,6.7907,6.7907,6.7907,800.0
2013-01-04 14:30:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2013-01-04 14:40:00,7.32,7.33,7.32,7.33,2400.0,6.7815,6.7907,6.7815,6.7907,2400.0
2013-01-04 14:50:00,7.34,7.34,7.34,7.34,1600.0,6.8,6.8,6.8,6.8,1600.0
2013-01-04 15:00:00,7.35,7.36,7.35,7.36,24000.0,6.8093,6.8185,6.8093,6.8185,24000.0
2013-01-04 15:10:00,7.36,7.36,7.35,7.35,6400.0,6.8185,6.8185,6.8093,6.8093,6400.0
2013-01-04 15:20:00,7.35,7.38,7.35,7.38,31200.0,6.8093,6.8371,6.8093,6.8371,31200.0
2013-01-04 15:30:00,7.38,7.38,7.36,7.38,34400.0,6.8371,6.8371,6.8185,6.8371,34400.0
2013-01-04 15:40:00,7.38,7.38,7.35,7.36,55200.0,6.8371,6.8371,6.8093,6.8185,55200.0
2013-01-04 15:50:00,7.36,7.38,7.35,7.36,108800.0,6.8185,6.8371,6.8093,6.8185,108800.0
2013-01-07 09:30:00,7.31,7.31,7.25,7.25,73600.0,6.7722,6.7722,6.7166,6.7166,73600.0
2013-01-07 09:40:00,7.25,7.26,7.25,7.26,41600.0,6.7166,6.7259,6.7166,6.7259,41600.0
2013-01-07 09:50:00,7.26,7.26,7.24,7.26,19200.0,6.7259,6.7259,6.7074,6.7259,19200.0
2013-01-07 10:00:00,7.26,7.28,7.26,7.28,133600.0,6.7259,6.7444,6.7259,6.7444,133600.0
2013-01-07 10:10:00,7.28,7.28,7.26,7.26,20000.0,6.7444,6.7444,6.7259,6.7259,20000.0
2013-01-07 10:20:00,7.26,7.28,7.26,7.27,46400.0,6.7259,6.7444,6.7259,6.7351,46400.0
2013-01-07 10:30:00,7.27,7.3,7.27,7.29,164000.0,6.7351,6.7629,6.7351,6.7537,164000.0
2013-01-07 10:40:00,7.3,7.3,7.3,7.3,15200.0,6.7629,6.7629,6.7629,6.7629,15200.0
2013-01-07 10:50:00,7.3,7.3,7.29,7.29,4800.0,6.7629,6.7629,6.7537,6.7537,4800.0
2013-01-07 11:00:00,7.29,7.29,7.29,7.29,800.0,6.7537,6.7537,6.7537,6.7537,800.0
2013-01-07 11:10:00,7.29,7.29,7.27,7.27,75200.0,6.7537,6.7537,6.7351,6.7351,75200.0
2013-01-07 11:20:00,7.27,7.28,7.27,7.27,24800.0,6.7351,6.7444,6.7351,6.7351,24800.0
2013-01-07 11:30:00,7.28,7.28,7.28,7.28,11200.0,6.7444,6.7444,6.7444,6.7444,11200.0
2013-01-07 11:40:00,7.27,7.27,7.26,7.26,4800.0,6.7351,6.7351,6.7259,6.7259,4800.0
2013-01-07 11:50:00,7.25,7.25,7.24,7.24,16800.0,6.7166,6.7166,6.7074,6.7074,16800.0
2013-01-07 12:00:00,7.23,7.25,7.23,7.25,16000.0,6.6981,6.7166,6.6981,6.7166,16000.0
2013-01-07 12:10:00,7.24,7.25,7.24,7.24,17600.0,6.7074,6.7166,6.7074,6.7074,17600.0
2013-01-07 12:20:00,7.23,7.23,7.21,7.23,34400.0,6.6981,6.6981,6.6796,6.6981,34400.0
2013-01-07 12:30:00,7.23,7.24,7.23,7.24,22400.0,6.6981,6.7074,6.6981,6.7074,22400.0
2013-01-07 12:40:00,7.23,7.23,7.23,7.23,2400.0,6.6981,6.6981,6.6981,6.6981,2400.0
2013-01-07 12:50:00,7.24,7.24,7.24,7.24,11200.0,6.7074,6.7074,6.7074,6.7074,11200.0
2013-01-07 13:00:00,7.24,7.24,7.24,7.24,0.0,6.7074,6.7074,6.7074,6.7074,0.0
2013-01-07 13:10:00,7.24,7.24,7.24,7.24,8000.0,6.7074,6.7074,6.7074,6.7074,8000.0
2013-01-07 13:20:00,7.25,7.25,7.25,7.25,16800.0,6.7166,6.7166,6.7166,6.7166,16800.0
2013-01-07 13:30:00,7.24,7.24,7.24,7.24,2400.0,6.7074,6.7074,6.7074,6.7074,2400.0
2013-01-07 13:40:00,7.23,7.24,7.23,7.24,32000.0,6.6981,6.7074,6.6981,6.7074,32000.0
2013-01-07 13:50:00,7.24,7.24,7.24,7.24,12800.0,6.7074,6.7074,6.7074,6.7074,12800.0
2013-01-07 14:00:00,7.24,7.25,7.24,7.25,2400.0,6.7074,6.7166,6.7074,6.7166,2400.0
2013-01-07 14:10:00,7.25,7.25,7.25,7.25,1600.0,6.7166,6.7166,6.7166,6.7166,1600.0
2013-01-07 14:20:00,7.25,7.26,7.25,7.26,23200.0,6.7166,6.7259,6.7166,6.7259,23200.0
2013-01-07 14:30:00,7.27,7.28,7.27,7.27,83200.0,6.7351,6.7444,6.7351,6.7351,83200.0
2013-01-07 14:40:00,7.27,7.28,7.27,7.27,52000.0,6.7351,6.7444,6.7351,6.7351,52000.0
2013-01-07 14:50:00,7.28,7.28,7.28,7.28,8000.0,6.7444,6.7444,6.7444,6.7444,8000.0
2013-01-07 15:00:00,7.28,7.28,7.27,7.27,4800.0,6.7444,6.7444,6.7351,6.7351,4800.0
2013-01-07 15:10:00,7.28,7.29,7.28,7.29,2400.0,6.7444,6.7537,6.7444,6.7537,2400.0
2013-01-07 15:20:00,7.31,7.31,7.31,7.31,12000.0,6.7722,6.7722,6.7722,6.7722,12000.0
2013-01-07 15:30:00,7.3,7.3,7.29,7.29,16800.0,6.7629,6.7629,6.7537,6.7537,16800.0
2013-01-07 15:40:00,7.29,7.29,7.29,7.29,4000.0,6.7537,6.7537,6.7537,6.7537,4000.0
2013-01-07 15:50:00,7.29,7.3,7.28,7.28,93600.0,6.7537,6.7629,6.7444,6.7444,93600.0
2013-01-08 09:30:00,7.24,7.26,7.24,7.26,57600.0,6.7074,6.7259,6.7074,6.7259,57600.0
2013-01-08 09:40:00,7.26,7.27,7.24,7.24,29600.0,6.7259,6.7351,6.7074,6.7074,29600.0
2013-01-08 09:50:00,7.24,7.24,7.22,7.23,29600.0,6.7074,6.7074,6.6888,6.6981,29600.0
2013-01-08 10:00:00,7.22,7.24,7.21,7.24,62400.0,6.6888,6.7074,6.6796,6.7074,62400.0
2013-01-08 10:10:00,7.24,7.24,7.21,7.21,40800.0,6.7074,6.7074,6.6796,6.6796,40800.0
2013-01-08 10:20:00,7.21,7.22,7.21,7.21,46400.0,6.6796,6.6888,6.6796,6.6796,46400.0
2013-01-08 10:30:00,7.21,7.21,7.21,7.21,12800.0,6.6796,6.6796,6.6796,6.6796,12800.0
2013-01-08 10:40:00,7.2,7.2,7.19,7.19,16800.0,6.6703,6.6703,6.661,6.661,16800.0
2013-01-08 10:50:00,7.19,7.2,7.19,7.19,21600.0,6.661,6.6703,6.661,6.661,21600.0
2013-01-08 11:00:00,7.19,7.19,7.17,7.17,18400.0,6.661,6.661,6.6425,6.6425,18400.0
2013-01-08 11:10:00,7.17,7.17,7.16,7.16,70400.0,6.6425,6.6425,6.6332,6.6332,70400.0
2013-01-08 11:20:00,7.16,7.17,7.16,7.17,15200.0,6.6332,6.6425,6.6332,6.6425,15200.0
2013-01-08 11:30:00,7.17,7.19,7.17,7.19,5600.0,6.6425,6.661,6.6425,6.661,5600.0
2013-01-08 11:40:00,7.19,7.19,7.18,7.18,11200.0,6.661,6.661,6.6518,6.6518,11200.0
2013-01-08 11:50:00,7.18,7.18,7.18,7.18,12000.0,6.6518,6.6518,6.6518,6.6518,12000.0
2013-01-08 12:00:00,7.19,7.19,7.19,7.19,24800.0,6.661,6.661,6.661,6.661,24800.0
2013-01-08 12:10:00,7.19,7.19,7.19,7.19,2400.0,6.661,6.661,6.661,6.661,2400.0
2013-01-08 12:20:00,7.2,7.2,7.18,7.18,4800.0,6.6703,6.6703,6.6518,6.6518,4800.0
2013-01-08 12:30:00,7.18,7.19,7.17,7.17,23200.0,6.6518,6.661,6.6425,6.6425,23200.0
2013-01-08 12:40:00,7.17,7.17,7.17,7.17,8000.0,6.6425,6.6425,6.6425,6.6425,8000.0
2013-01-08 12:50:00,7.16,7.16,7.16,7.16,15200.0,6.6332,6.6332,6.6332,6.6332,15200.0
2013-01-08 13:00:00,7.16,7.16,7.16,7.16,800.0,6.6332,6.6332,6.6332,6.6332,800.0
2013-01-08 13:10:00,7.16,7.18,7.16,7.18,16800.0,6.6332,6.6518,6.6332,6.6518,16800.0
2013-01-08 13:20:00,7.18,7.18,7.18,7.18,0.0,6.6518,6.6518,6.6518,6.6518,0.0
2013-01-08 13:30:00,7.19,7.19,7.19,7.19,1600.0,6.661,6.661,6.661,6.661,1600.0
2013-01-08 13:40:00,7.18,7.18,7.17,7.18,47200.0,6.6518,6.6518,6.6425,6.6518,47200.0
2013-01-08 13:50:00,7.17,7.19,7.17,7.19,32000.0,6.6425,6.661,6.6425,6.661,32000.0
2013-01-08 14:00:00,7.19,7.2,7.19,7.2,4800.0,6.661,6.6703,6.661,6.6703,4800.0
2013-01-08 14:10:00,7.19,7.19,7.19,7.19,13600.0,6.661,6.661,6.661,6.661,13600.0
2013-01-08 14:20:00,7.19,7.19,7.19,7.19,4000.0,6.661,6.661,6.661,6.661,4000.0
2013-01-08 14:30:00,7.19,7.19,7.18,7.18,32000.0,6.661,6.661,6.6518,6.6518,32000.0
2013-01-08 14:40:00,7.18,7.18,7.18,7.18,2400.0,6.6518,6.6518,6.6518,6.6518,2400.0
2013-01-08 14:50:00,7.18,7.18,7.18,7.18,4800.0,6.6518,6.6518,6.6518,6.6518,4800.0
2013-01-08 15:00:00,7.19,7.2,7.19,7.19,21600.0,6.661,6.6703,6.661,6.661,21600.0
2013-01-08 15:10:00,7.21,7.21,7.2,7.2,34400.0,6.6796,6.6796,6.6703,6.6703,34400.0
2013-01-08 15:20:00,7.21,7.22,7.21,7.21,39200.0,6.6796,6.6888,6.6796,6.6796,39200.0
2013-01-08 15:30:00,7.21,7.21,7.19,7.19,17600.0,6.6796,6.6796,6.661,6.661,17600.0
2013-01-08 15:40:00,7.19,7.2,7.18,7.18,6400.0,6.661,6.6703,6.6518,6.6518,6400.0
2013-01-08 15:50:00,7.2,7.21,7.2,7.2,63200.0,6.6703,6.6796,6.6703,6.6703,63200.0
2013-01-09 09:30:00,7.26,7.29,7.26,7.28,131200.0,6.7259,6.7537,6.7259,6.7444,131200.0
2013-01-09 09:40:00,7.29,7.3,7.28,7.3,89600.0,6.7537,6.7629,6.7444,6.7629,89600.0
2013-01-09 09:50:00,7.31,7.32,7.31,7.32,4800.0,6.7722,6.7815,6.7722,6.7815,4800.0
2013-01-09 10:00:00,7.33,7.33,7.33,7.33,4800.0,6.7907,6.7907,6.7907,6.7907,4800.0
2013-01-09 10:10:00,7.33,7.34,7.33,7.34,26400.0,6.7907,6.8,6.7907,6.8,26400.0
2013-01-09 10:20:00,7.34,7.34,7.33,7.33,6400.0,6.8,6.8,6.7907,6.7907,6400.0
2013-01-09 10:30:00,7.33,7.33,7.32,7.33,88800.0,6.7907,6.7907,6.7815,6.7907,88800.0
2013-01-09 10:40:00,7.32,7.32,7.31,7.31,25600.0,6.7815,6.7815,6.7722,6.7722,25600.0
2013-01-09 10:50:00,7.32,7.33,7.32,7.33,20000.0,6.7815,6.7907,6.7815,6.7907,20000.0
2013-01-09 11:00:00,7.32,7.33,7.32,7.33,5600.0,6.7815,6.7907,6.7815,6.7907,5600.0
2013-01-09 11:10:00,7.33,7.33,7.32,7.32,46400.0,6.7907,6.7907,6.7815,6.7815,46400.0
2013-01-09 11:20:00,7.32,7.32,7.32,7.32,96800.0,6.7815,6.7815,6.7815,6.7815,96800.0
2013-01-09 11:30:00,7.34,7.34,7.34,7.34,37600.0,6.8,6.8,6.8,6.8,37600.0
2013-01-09 11:40:00,7.34,7.34,7.33,7.34,51200.0,6.8,6.8,6.7907,6.8,51200.0
2013-01-09 11:50:00,7.35,7.35,7.32,7.33,24800.0,6.8093,6.8093,6.7815,6.7907,24800.0
2013-01-09 12:00:00,7.33,7.33,7.33,7.33,4000.0,6.7907,6.7907,6.7907,6.7907,4000.0
2013-01-09 12:10:00,7.33,7.33,7.32,7.32,56000.0,6.7907,6.7907,6.7815,6.7815,56000.0
2013-01-09 12:20:00,7.32,7.33,7.32,7.33,10400.0,6.7815,6.7907,6.7815,6.7907,10400.0
2013-01-09 12:30:00,7.32,7.32,7.31,7.31,16000.0,6.7815,6.7815,6.7722,6.7722,16000.0
2013-01-09 12:40:00,7.3,7.3,7.28,7.29,11200.0,6.7629,6.7629,6.7444,6.7537,11200.0
2013-01-09 12:50:00,7.28,7.29,7.28,7.29,14400.0,6.7444,6.7537,6.7444,6.7537,14400.0
2013-01-09 13:00:00,7.3,7.3,7.3,7.3,34400.0,6.7629,6.7629,6.7629,6.7629,34400.0
2013-01-09 13:10:00,7.29,7.29,7.28,7.29,8800.0,6.7537,6.7537,6.7444,6.7537,8800.0
2013-01-09 13:20:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:30:00,7.29,7.29,7.29,7.29,0.0,6.7537,6.7537,6.7537,6.7537,0.0
2013-01-09 13:40:00,7.3,7.3,7.3,7.3,800.0,6.7629,6.7629,6.7629,6.7629,800.0
2013-01-09 13:50:00,7.31,7.31,7.31,7.31,32000.0,6.7722,6.7722,6.7722,6.7722,32000.0
2013-01-09 14:00:00,7.3,7.3,7.3,7.3,1600.0,6.7629,6.7629,6.7629,6.7629,1600.0
2013-01-09 14:10:00,7.3,7.31,7.29,7.31,8000.0,6.7629,6.7722,6.7537,6.7722,8000.0
2013-01-09 14:20:00,7.3,7.3,7.29,7.29,1600.0,6.7629,6.7629,6.7537,6.7537,1600.0
2013-01-09 14:30:00,7.29,7.29,7.28,7.28,7200.0,6.7537,6.7537,6.7444,6.7444,7200.0
2013-01-09 14:40:00,7.28,7.28,7.27,7.27,12800.0,6.7444,6.7444,6.7351,6.7351,12800.0
2013-01-09 14:50:00,7.27,7.27,7.27,7.27,4000.0,6.7351,6.7351,6.7351,6.7351,4000.0
2013-01-09 15:00:00,7.26,7.26,7.26,7.26,4800.0,6.7259,6.7259,6.7259,6.7259,4800.0
2013-01-09 15:10:00,7.27,7.28,7.27,7.27,15200.0,6.7351,6.7444,6.7351,6.7351,15200.0
2013-01-09 15:20:00,7.28,7.28,7.28,7.28,800.0,6.7444,6.7444,6.7444,6.7444,800.0
2013-01-09 15:30:00,7.28,7.28,7.28,7.28,8000.0,6.7444,6.7444,6.7444,6.7444,8000.0
2013-01-09 15:40:00,7.28,7.29,7.28,7.29,33600.0,6.7444,6.7537,6.7444,6.7537,33600.0
2013-01-09 15:50:00,7.29,7.3,7.29,7.3,90400.0,6.7537,6.7629,6.7537,6.7629,90400.0
2013-01-10 09:30:00,7.39,7.4,7.36,7.38,299200.0,6.8463,6.8556,6.8185,6.8371,299200.0
2013-01-10 09:40:00,7.38,7.39,7.36,7.37,130400.0,6.8371,6.8463,6.8185,6.8278,130400.0
2013-01-10 09:50:00,7.36,7.39,7.36,7.38,120800.0,6.8185,6.8463,6.8185,6.8371,120800.0
2013-01-10 10:00:00,7.39,7.39,7.37,7.39,36000.0,6.8463,6.8463,6.8278,6.8463,36000.0
2013-01-10 10:10:00,7.39,7.39,7.37,7.38,57600.0,6.8463,6.8463,6.8278,6.8371,57600.0
2013-01-10 10:20:00,7.38,7.39,7.38,7.39,24800.0,6.8371,6.8463,6.8371,6.8463,24800.0
2013-01-10 10:30:00,7.37,7.37,7.31,7.32,103200.0,6.8278,6.8278,6.7722,6.7815,103200.0
2013-01-10 10:40:00,7.32,7.33,7.31,7.32,32000.0,6.7815,6.7907,6.7722,6.7815,32000.0
2013-01-10 10:50:00,7.32,7.34,7.31,7.31,29600.0,6.7815,6.8,6.7722,6.7722,29600.0
2013-01-10 11:00:00,7.31,7.33,7.31,7.32,15200.0,6.7722,6.7907,6.7722,6.7815,15200.0
2013-01-10 11:10:00,7.31,7.31,7.29,7.3,36000.0,6.7722,6.7722,6.7537,6.7629,36000.0
2013-01-10 11:20:00,7.31,7.32,7.3,7.32,32000.0,6.7722,6.7815,6.7629,6.7815,32000.0
2013-01-10 11:30:00,7.32,7.33,7.32,7.33,10400.0,6.7815,6.7907,6.7815,6.7907,10400.0
2013-01-10 11:40:00,7.33,7.33,7.33,7.33,2400.0,6.7907,6.7907,6.7907,6.7907,2400.0
2013-01-10 11:50:00,7.33,7.34,7.32,7.34,46400.0,6.7907,6.8,6.7815,6.8,46400.0
2013-01-10 12:00:00,7.34,7.34,7.33,7.34,19200.0,6.8,6.8,6.7907,6.8,19200.0
2013-01-10 12:10:00,7.35,7.35,7.34,7.34,21600.0,6.8093,6.8093,6.8,6.8,21600.0
2013-01-10 12:20:00,7.35,7.35,7.34,7.34,29600.0,6.8093,6.8093,6.8,6.8,29600.0
2013-01-10 12:30:00,7.35,7.35,7.35,7.35,4800.0,6.8093,6.8093,6.8093,6.8093,4800.0
2013-01-10 12:40:00,7.35,7.35,7.35,7.35,6400.0,6.8093,6.8093,6.8093,6.8093,6400.0
2013-01-10 12:50:00,7.35,7.37,7.35,7.36,12800.0,6.8093,6.8278,6.8093,6.8185,12800.0
2013-01-10 13:00:00,7.38,7.38,7.37,7.37,69600.0,6.8371,6.8371,6.8278,6.8278,69600.0
2013-01-10 13:10:00,7.37,7.37,7.36,7.36,11200.0,6.8278,6.8278,6.8185,6.8185,11200.0
2013-01-10 13:20:00,7.38,7.38,7.36,7.36,6400.0,6.8371,6.8371,6.8185,6.8185,6400.0
2013-01-10 13:30:00,7.37,7.37,7.37,7.37,2400.0,6.8278,6.8278,6.8278,6.8278,2400.0
2013-01-10 13:40:00,7.36,7.36,7.36,7.36,800.0,6.8185,6.8185,6.8185,6.8185,800.0
2013-01-10 13:50:00,7.37,7.39,7.37,7.38,29600.0,6.8278,6.8463,6.8278,6.8371,29600.0
2013-01-10 14:00:00,7.37,7.38,7.37,7.38,6400.0,6.8278,6.8371,6.8278,6.8371,6400.0
2013-01-10 14:10:00,7.38,7.38,7.37,7.38,18400.0,6.8371,6.8371,6.8278,6.8371,18400.0
2013-01-10 14:20:00,7.38,7.38,7.36,7.36,43200.0,6.8371,6.8371,6.8185,6.8185,43200.0
2013-01-10 14:30:00,7.36,7.38,7.36,7.38,8800.0,6.8185,6.8371,6.8185,6.8371,8800.0
2013-01-10 14:40:00,7.39,7.4,7.39,7.4,39200.0,6.8463,6.8556,6.8463,6.8556,39200.0
2013-01-10 14:50:00,7.4,7.42,7.4,7.41,30400.0,6.8556,6.8741,6.8556,6.8649,30400.0
2013-01-10 15:00:00,7.42,7.42,7.42,7.42,10400.0,6.8741,6.8741,6.8741,6.8741,10400.0
2013-01-10 15:10:00,7.42,7.43,7.42,7.42,51200.0,6.8741,6.8834,6.8741,6.8741,51200.0
2013-01-10 15:20:00,7.43,7.43,7.43,7.43,19200.0,6.8834,6.8834,6.8834,6.8834,19200.0
2013-01-10 15:30:00,7.43,7.43,7.42,7.43,65600.0,6.8834,6.8834,6.8741,6.8834,65600.0
2013-01-10 15:40:00,7.43,7.44,7.43,7.44,72000.0,6.8834,6.8926,6.8834,6.8926,72000.0
2013-01-10 15:50:00,7.44,7.44,7.42,7.43,76800.0,6.8926,6.8926,6.8741,6.8834,76800.0
2013-01-11 09:30:00,7.44,7.44,7.4,7.41,61600.0,6.8926,6.8926,6.8556,6.8649,61600.0
2013-01-11 09:40:00,7.41,7.43,7.41,7.41,52000.0,6.8649,6.8834,6.8649,6.8649,52000.0
2013-01-11 09:50:00,7.41,7.41,7.39,7.4,50400.0,6.8649,6.8649,6.8463,6.8556,50400.0
2013-01-11 10:00:00,7.4,7.41,7.4,7.41,8000.0,6.8556,6.8649,6.8556,6.8649,8000.0
2013-01-11 10:10:00,7.39,7.41,7.39,7.41,39200.0,6.8463,6.8649,6.8463,6.8649,39200.0
2013-01-11 10:20:00,7.4,7.41,7.4,7.4,10400.0,6.8556,6.8649,6.8556,6.8556,10400.0
2013-01-11 10:30:00,7.4,7.4,7.4,7.4,7200.0,6.8556,6.8556,6.8556,6.8556,7200.0
2013-01-11 10:40:00,7.41,7.43,7.41,7.43,44800.0,6.8649,6.8834,6.8649,6.8834,44800.0
2013-01-11 10:50:00,7.43,7.43,7.42,7.42,12800.0,6.8834,6.8834,6.8741,6.8741,12800.0
2013-01-11 11:00:00,7.43,7.44,7.42,7.43,28800.0,6.8834,6.8926,6.8741,6.8834,28800.0
2013-01-11 11:10:00,7.44,7.44,7.43,7.44,15200.0,6.8926,6.8926,6.8834,6.8926,15200.0
2013-01-11 11:20:00,7.45,7.45,7.43,7.44,19200.0,6.9019,6.9019,6.8834,6.8926,19200.0
2013-01-11 11:30:00,7.44,7.44,7.44,7.44,0.0,6.8926,6.8926,6.8926,6.8926,0.0
2013-01-11 11:40:00,7.44,7.44,7.44,7.44,2400.0,6.8926,6.8926,6.8926,6.8926,2400.0
2013-01-11 11:50:00,7.44,7.46,7.44,7.46,4000.0,6.8926,6.9112,6.8926,6.9112,4000.0
2013-01-11 12:00:00,7.45,7.45,7.45,7.45,32800.0,6.9019,6.9019,6.9019,6.9019,32800.0
2013-01-11 12:10:00,7.46,7.46,7.45,7.45,1600.0,6.9112,6.9112,6.9019,6.9019,1600.0
2013-01-11 12:20:00,7.45,7.45,7.45,7.45,0.0,6.9019,6.9019,6.9019,6.9019,0.0
2013-01-11 12:30:00,7.45,7.45,7.44,7.44,10400.0,6.9019,6.9019,6.8926,6.8926,10400.0
2013-01-11 12:40:00,7.45,7.45,7.45,7.45,40800.0,6.9019,6.9019,6.9019,6.9019,40800.0
2013-01-11 12:50:00,7.44,7.45,7.44,7.45,8800.0,6.8926,6.9019,6.8926,6.9019,8800.0
2013-01-11 13:00:00,7.44,7.44,7.44,7.44,8800.0,6.8926,6.8926,6.8926,6.8926,8800.0
2013-01-11 13:10:00,7.44,7.44,7.43,7.43,8000.0,6.8926,6.8926,6.8834,6.8834,8000.0
2013-01-11 13:20:00,7.43,7.43,7.43,7.43,58400.0,6.8834,6.8834,6.8834,6.8834,58400.0
2013-01-11 13:30:00,7.45,7.45,7.45,7.45,10400.0,6.9019,6.9019,6.9019,6.9019,10400.0
2013-01-11 13:40:00,7.44,7.44,7.43,7.43,8800.0,6.8926,6.8926,6.8834,6.8834,8800.0
2013-01-11 13:50:00,7.43,7.43,7.43,7.43,0.0,6.8834,6.8834,6.8834,6.8834,0.0
2013-01-11 14:00:00,7.43,7.43,7.42,7.43,22400.0,6.8834,6.8834,6.8741,6.8834,22400.0
2013-01-11 14:10:00,7.44,7.45,7.44,7.45,18400.0,6.8926,6.9019,6.8926,6.9019,18400.0
2013-01-11 14:20:00,7.45,7.45,7.45,7.45,13600.0,6.9019,6.9019,6.9019,6.9019,13600.0
2013-01-11 14:30:00,7.45,7.45,7.45,7.45,31200.0,6.9019,6.9019,6.9019,6.9019,31200.0
2013-01-11 14:40:00,7.44,7.44,7.44,7.44,9600.0,6.8926,6.8926,6.8926,6.8926,9600.0
2013-01-11 14:50:00,7.44,7.44,7.44,7.44,12000.0,6.8926,6.8926,6.8926,6.8926,12000.0
2013-01-11 15:00:00,7.43,7.44,7.43,7.43,8000.0,6.8834,6.8926,6.8834,6.8834,8000.0
2013-01-11 15:10:00,7.44,7.45,7.44,7.45,7200.0,6.8926,6.9019,6.8926,6.9019,7200.0
2013-01-11 15:20:00,7.46,7.47,7.45,7.47,24800.0,6.9112,6.9204,6.9019,6.9204,24800.0
2013-01-11 15:30:00,7.47,7.47,7.46,7.46,23200.0,6.9204,6.9204,6.9112,6.9112,23200.0
2013-01-11 15:40:00,7.47,7.48,7.46,7.47,44000.0,6.9204,6.9297,6.9112,6.9204,44000.0
2013-01-11 15:50:00,7.47,7.47,7.44,7.46,105600.0,6.9204,6.9204,6.8926,6.9112,105600.0
2013-01-14 09:30:00,7.46,7.48,7.46,7.47,116000.0,6.9112,6.9297,6.9112,6.9204,116000.0
2013-01-14 09:40:00,7.47,7.48,7.45,7.46,56800.0,6.9204,6.9297,6.9019,6.9112,56800.0
2013-01-14 09:50:00,7.45,7.45,7.43,7.43,87200.0,6.9019,6.9019,6.8834,6.8834,87200.0
2013-01-14 10:00:00,7.42,7.44,7.42,7.43,32000.0,6.8741,6.8926,6.8741,6.8834,32000.0
2013-01-14 10:10:00,7.43,7.44,7.43,7.43,11200.0,6.8834,6.8926,6.8834,6.8834,11200.0
2013-01-14 10:20:00,7.43,7.43,7.43,7.43,3200.0,6.8834,6.8834,6.8834,6.8834,3200.0
2013-01-14 10:30:00,7.45,7.45,7.45,7.45,1600.0,6.9019,6.9019,6.9019,6.9019,1600.0
2013-01-14 10:40:00,7.45,7.46,7.45,7.45,10400.0,6.9019,6.9112,6.9019,6.9019,10400.0
2013-01-14 10:50:00,7.46,7.47,7.45,7.47,29600.0,6.9112,6.9204,6.9019,6.9204,29600.0
2013-01-14 11:00:00,7.47,7.47,7.46,7.47,16800.0,6.9204,6.9204,6.9112,6.9204,16800.0
2013-01-14 11:10:00,7.48,7.48,7.48,7.48,8000.0,6.9297,6.9297,6.9297,6.9297,8000.0
2013-01-14 11:20:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-14 11:30:00,7.48,7.48,7.48,7.48,0.0,6.9297,6.9297,6.9297,6.9297,0.0
2013-01-14 11:40:00,7.46,7.46,7.46,7.46,12800.0,6.9112,6.9112,6.9112,6.9112,12800.0
2013-01-14 11:50:00,7.48,7.48,7.48,7.48,11200.0,6.9297,6.9297,6.9297,6.9297,11200.0
2013-01-14 12:00:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2013-01-14 12:10:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2013-01-14 12:20:00,7.48,7.48,7.47,7.47,7200.0,6.9297,6.9297,6.9204,6.9204,7200.0
2013-01-14 12:30:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2013-01-14 12:40:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 12:50:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 13:00:00,7.47,7.47,7.47,7.47,0.0,6.9204,6.9204,6.9204,6.9204,0.0
2013-01-14 13:10:00,7.48,7.49,7.48,7.49,4800.0,6.9297,6.939,6.9297,6.939,4800.0
2013-01-14 13:20:00,7.49,7.5,7.49,7.49,72000.0,6.939,6.9482,6.939,6.939,72000.0
2013-01-14 13:30:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-14 13:40:00,7.48,7.49,7.48,7.48,5600.0,6.9297,6.939,6.9297,6.9297,5600.0
2013-01-14 13:50:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-14 14:00:00,7.5,7.5,7.5,7.5,8800.0,6.9482,6.9482,6.9482,6.9482,8800.0
2013-01-14 14:10:00,7.5,7.5,7.49,7.49,4800.0,6.9482,6.9482,6.939,6.939,4800.0
2013-01-14 14:20:00,7.5,7.5,7.5,7.5,8800.0,6.9482,6.9482,6.9482,6.9482,8800.0
2013-01-14 14:30:00,7.51,7.51,7.5,7.5,8000.0,6.9575,6.9575,6.9482,6.9482,8000.0
2013-01-14 14:40:00,7.5,7.5,7.5,7.5,56800.0,6.9482,6.9482,6.9482,6.9482,56800.0
2013-01-14 14:50:00,7.5,7.5,7.5,7.5,4000.0,6.9482,6.9482,6.9482,6.9482,4000.0
2013-01-14 15:00:00,7.5,7.51,7.5,7.51,30400.0,6.9482,6.9575,6.9482,6.9575,30400.0
2013-01-14 15:10:00,7.51,7.51,7.51,7.51,11200.0,6.9575,6.9575,6.9575,6.9575,11200.0
2013-01-14 15:20:00,7.51,7.51,7.51,7.51,13600.0,6.9575,6.9575,6.9575,6.9575,13600.0
2013-01-14 15:30:00,7.49,7.49,7.49,7.49,9600.0,6.939,6.939,6.939,6.939,9600.0
2013-01-14 15:40:00,7.49,7.49,7.49,7.49,3200.0,6.939,6.939,6.939,6.939,3200.0
2013-01-14 15:50:00,7.47,7.5,7.47,7.5,86400.0,6.9204,6.9482,6.9204,6.9482,86400.0
2013-01-15 09:30:00,7.4,7.44,7.39,7.44,124000.0,6.8556,6.8926,6.8463,6.8926,124000.0
2013-01-15 09:40:00,7.45,7.45,7.42,7.43,9600.0,6.9019,6.9019,6.8741,6.8834,9600.0
2013-01-15 09:50:00,7.45,7.45,7.43,7.45,10400.0,6.9019,6.9019,6.8834,6.9019,10400.0
2013-01-15 10:00:00,7.45,7.46,7.44,7.44,57600.0,6.9019,6.9112,6.8926,6.8926,57600.0
2013-01-15 10:10:00,7.45,7.46,7.45,7.45,14400.0,6.9019,6.9112,6.9019,6.9019,14400.0
2013-01-15 10:20:00,7.45,7.45,7.43,7.43,7200.0,6.9019,6.9019,6.8834,6.8834,7200.0
2013-01-15 10:30:00,7.43,7.44,7.43,7.43,13600.0,6.8834,6.8926,6.8834,6.8834,13600.0
2013-01-15 10:40:00,7.44,7.44,7.44,7.44,37600.0,6.8926,6.8926,6.8926,6.8926,37600.0
2013-01-15 10:50:00,7.46,7.46,7.46,7.46,1600.0,6.9112,6.9112,6.9112,6.9112,1600.0
2013-01-15 11:00:00,7.46,7.46,7.46,7.46,4000.0,6.9112,6.9112,6.9112,6.9112,4000.0
2013-01-15 11:10:00,7.46,7.46,7.45,7.45,9600.0,6.9112,6.9112,6.9019,6.9019,9600.0
2013-01-15 11:20:00,7.46,7.46,7.45,7.45,1600.0,6.9112,6.9112,6.9019,6.9019,1600.0
2013-01-15 11:30:00,7.46,7.47,7.46,7.47,7200.0,6.9112,6.9204,6.9112,6.9204,7200.0
2013-01-15 11:40:00,7.47,7.48,7.46,7.47,27200.0,6.9204,6.9297,6.9112,6.9204,27200.0
2013-01-15 11:50:00,7.47,7.48,7.47,7.47,12800.0,6.9204,6.9297,6.9204,6.9204,12800.0
2013-01-15 12:00:00,7.47,7.48,7.47,7.47,14400.0,6.9204,6.9297,6.9204,6.9204,14400.0
2013-01-15 12:10:00,7.48,7.48,7.48,7.48,800.0,6.9297,6.9297,6.9297,6.9297,800.0
2013-01-15 12:20:00,7.48,7.48,7.48,7.48,8000.0,6.9297,6.9297,6.9297,6.9297,8000.0
2013-01-15 12:30:00,7.49,7.5,7.49,7.49,68000.0,6.939,6.9482,6.939,6.939,68000.0
2013-01-15 12:40:00,7.5,7.5,7.49,7.49,4000.0,6.9482,6.9482,6.939,6.939,4000.0
2013-01-15 12:50:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2013-01-15 13:00:00,7.49,7.49,7.49,7.49,9600.0,6.939,6.939,6.939,6.939,9600.0
2013-01-15 13:10:00,7.49,7.49,7.49,7.49,0.0,6.939,6.939,6.939,6.939,0.0
2013-01-15 13:20:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-15 13:30:00,7.48,7.48,7.48,7.48,2400.0,6.9297,6.9297,6.9297,6.9297,2400.0
2013-01-15 13:40:00,7.49,7.49,7.49,7.49,1600.0,6.939,6.939,6.939,6.939,1600.0
2013-01-15 13:50:00,7.48,7.48,7.46,7.47,40000.0,6.9297,6.9297,6.9112,6.9204,40000.0
2013-01-15 14:00:00,7.48,7.48,7.48,7.48,4000.0,6.9297,6.9297,6.9297,6.9297,4000.0
2013-01-15 14:10:00,7.49,7.49,7.47,7.47,2400.0,6.939,6.939,6.9204,6.9204,2400.0
2013-01-15 14:20:00,7.48,7.48,7.48,7.48,6400.0,6.9297,6.9297,6.9297,6.9297,6400.0
2013-01-15 14:30:00,7.48,7.49,7.48,7.49,5600.0,6.9297,6.939,6.9297,6.939,5600.0
2013-01-15 14:40:00,7.49,7.51,7.49,7.51,59200.0,6.939,6.9575,6.939,6.9575,59200.0
2013-01-15 14:50:00,7.51,7.51,7.51,7.51,43200.0,6.9575,6.9575,6.9575,6.9575,43200.0
2013-01-15 15:00:00,7.52,7.53,7.52,7.53,75200.0,6.9668,6.976,6.9668,6.976,75200.0
2013-01-15 15:10:00,7.52,7.54,7.52,7.54,8800.0,6.9668,6.9853,6.9668,6.9853,8800.0
2013-01-15 15:20:00,7.54,7.54,7.53,7.53,18400.0,6.9853,6.9853,6.976,6.976,18400.0
2013-01-15 15:30:00,7.54,7.55,7.54,7.54,11200.0,6.9853,6.9946,6.9853,6.9853,11200.0
2013-01-15 15:40:00,7.54,7.56,7.54,7.54,51200.0,6.9853,7.0038,6.9853,6.9853,51200.0
2013-01-15 15:50:00,7.55,7.55,7.53,7.54,92000.0,6.9946,6.9946,6.976,6.9853,92000.0
2013-01-16 09:30:00,7.46,7.46,7.44,7.45,160000.0,6.9112,6.9112,6.8926,6.9019,160000.0
2013-01-16 09:40:00,7.45,7.46,7.44,7.45,73600.0,6.9019,6.9112,6.8926,6.9019,73600.0
2013-01-16 09:50:00,7.46,7.47,7.46,7.46,28800.0,6.9112,6.9204,6.9112,6.9112,28800.0
2013-01-16 10:00:00,7.47,7.49,7.47,7.49,44000.0,6.9204,6.939,6.9204,6.939,44000.0
2013-01-16 10:10:00,7.48,7.49,7.48,7.48,8000.0,6.9297,6.939,6.9297,6.9297,8000.0
2013-01-16 10:20:00,7.49,7.5,7.49,7.49,32800.0,6.939,6.9482,6.939,6.939,32800.0
2013-01-16 10:30:00,7.49,7.49,7.48,7.48,7200.0,6.939,6.939,6.9297,6.9297,7200.0
2013-01-16 10:40:00,7.49,7.49,7.48,7.48,5600.0,6.939,6.939,6.9297,6.9297,5600.0
2013-01-16 10:50:00,7.49,7.49,7.48,7.48,7200.0,6.939,6.939,6.9297,6.9297,7200.0
2013-01-16 11:00:00,7.47,7.49,7.47,7.49,22400.0,6.9204,6.939,6.9204,6.939,22400.0
2013-01-16 11:10:00,7.49,7.5,7.49,7.5,8800.0,6.939,6.9482,6.939,6.9482,8800.0
2013-01-16 11:20:00,7.51,7.52,7.51,7.51,24000.0,6.9575,6.9668,6.9575,6.9575,24000.0
2013-01-16 11:30:00,7.51,7.51,7.5,7.51,9600.0,6.9575,6.9575,6.9482,6.9575,9600.0
2013-01-16 11:40:00,7.51,7.51,7.5,7.51,8800.0,6.9575,6.9575,6.9482,6.9575,8800.0
2013-01-16 11:50:00,7.51,7.51,7.5,7.51,61600.0,6.9575,6.9575,6.9482,6.9575,61600.0
2013-01-16 12:00:00,7.5,7.5,7.5,7.5,3200.0,6.9482,6.9482,6.9482,6.9482,3200.0
2013-01-16 12:10:00,7.5,7.51,7.5,7.51,6400.0,6.9482,6.9575,6.9482,6.9575,6400.0
2013-01-16 12:20:00,7.5,7.5,7.5,7.5,9600.0,6.9482,6.9482,6.9482,6.9482,9600.0
2013-01-16 12:30:00,7.5,7.5,7.49,7.49,13600.0,6.9482,6.9482,6.939,6.939,13600.0
2013-01-16 12:40:00,7.49,7.49,7.48,7.49,19200.0,6.939,6.939,6.9297,6.939,19200.0
2013-01-16 12:50:00,7.49,7.49,7.49,7.49,4000.0,6.939,6.939,6.939,6.939,4000.0
2013-01-16 13:00:00,7.49,7.49,7.48,7.49,18400.0,6.939,6.939,6.9297,6.939,18400.0
2013-01-16 13:10:00,7.49,7.49,7.49,7.49,800.0,6.939,6.939,6.939,6.939,800.0
2013-01-16 13:20:00,7.49,7.49,7.49,7.49,8800.0,6.939,6.939,6.939,6.939,8800.0
2013-01-16 13:30:00,7.5,7.51,7.5,7.51,4800.0,6.9482,6.9575,6.9482,6.9575,4800.0
2013-01-16 13:40:00,7.52,7.52,7.52,7.52,5600.0,6.9668,6.9668,6.9668,6.9668,5600.0
2013-01-16 13:50:00,7.51,7.51,7.51,7.51,10400.0,6.9575,6.9575,6.9575,6.9575,10400.0
2013-01-16 14:00:00,7.51,7.51,7.5,7.5,22400.0,6.9575,6.9575,6.9482,6.9482,22400.0
2013-01-16 14:10:00,7.5,7.51,7.5,7.51,15200.0,6.9482,6.9575,6.9482,6.9575,15200.0
2013-01-16 14:20:00,7.5,7.51,7.5,7.51,21600.0,6.9482,6.9575,6.9482,6.9575,21600.0
2013-01-16 14:30:00,7.51,7.52,7.51,7.51,21600.0,6.9575,6.9668,6.9575,6.9575,21600.0
2013-01-16 14:40:00,7.51,7.51,7.5,7.5,21600.0,6.9575,6.9575,6.9482,6.9482,21600.0
2013-01-16 14:50:00,7.51,7.51,7.5,7.51,7200.0,6.9575,6.9575,6.9482,6.9575,7200.0
2013-01-16 15:00:00,7.5,7.51,7.5,7.51,8800.0,6.9482,6.9575,6.9482,6.9575,8800.0
2013-01-16 15:10:00,7.51,7.51,7.51,7.51,0.0,6.9575,6.9575,6.9575,6.9575,0.0
2013-01-16 15:20:00,7.5,7.5,7.48,7.49,22400.0,6.9482,6.9482,6.9297,6.939,22400.0
2013-01-16 15:30:00,7.48,7.5,7.48,7.49,61600.0,6.9297,6.9482,6.9297,6.939,61600.0
2013-01-16 15:40:00,7.49,7.5,7.49,7.5,14400.0,6.939,6.9482,6.939,6.9482,14400.0
2013-01-16 15:50:00,7.5,7.5,7.49,7.5,136000.0,6.9482,6.9482,6.939,6.9482,136000.0
2013-01-17 09:30:00,7.57,7.58,7.55,7.56,172000.0,7.0131,7.0223,6.9946,7.0038,172000.0
2013-01-17 09:40:00,7.56,7.57,7.56,7.56,50400.0,7.0038,7.0131,7.0038,7.0038,50400.0
2013-01-17 09:50:00,7.57,7.58,7.57,7.58,28000.0,7.0131,7.0223,7.0131,7.0223,28000.0
2013-01-17 10:00:00,7.58,7.59,7.56,7.59,56800.0,7.0223,7.0316,7.0038,7.0316,56800.0
2013-01-17 10:10:00,7.6,7.62,7.6,7.61,36000.0,7.0409,7.0594,7.0409,7.0501,36000.0
2013-01-17 10:20:00,7.62,7.62,7.61,7.62,9600.0,7.0594,7.0594,7.0501,7.0594,9600.0
2013-01-17 10:30:00,7.62,7.62,7.61,7.62,47200.0,7.0594,7.0594,7.0501,7.0594,47200.0
2013-01-17 10:40:00,7.6,7.61,7.6,7.6,48000.0,7.0409,7.0501,7.0409,7.0409,48000.0
2013-01-17 10:50:00,7.6,7.61,7.6,7.6,93600.0,7.0409,7.0501,7.0409,7.0409,93600.0
2013-01-17 11:00:00,7.6,7.6,7.6,7.6,39200.0,7.0409,7.0409,7.0409,7.0409,39200.0
2013-01-17 11:10:00,7.6,7.6,7.6,7.6,6400.0,7.0409,7.0409,7.0409,7.0409,6400.0
2013-01-17 11:20:00,7.6,7.6,7.6,7.6,4000.0,7.0409,7.0409,7.0409,7.0409,4000.0
2013-01-17 11:30:00,7.61,7.63,7.61,7.63,55200.0,7.0501,7.0687,7.0501,7.0687,55200.0
2013-01-17 11:40:00,7.63,7.63,7.62,7.63,7200.0,7.0687,7.0687,7.0594,7.0687,7200.0
2013-01-17 11:50:00,7.63,7.63,7.62,7.63,9600.0,7.0687,7.0687,7.0594,7.0687,9600.0
2013-01-17 12:00:00,7.62,7.63,7.62,7.63,44800.0,7.0594,7.0687,7.0594,7.0687,44800.0
2013-01-17 12:10:00,7.63,7.64,7.63,7.63,18400.0,7.0687,7.0779,7.0687,7.0687,18400.0
2013-01-17 12:20:00,7.64,7.66,7.64,7.66,32800.0,7.0779,7.0965,7.0779,7.0965,32800.0
2013-01-17 12:30:00,7.65,7.67,7.65,7.66,54400.0,7.0872,7.1057,7.0872,7.0965,54400.0
2013-01-17 12:40:00,7.66,7.66,7.66,7.66,7200.0,7.0965,7.0965,7.0965,7.0965,7200.0
2013-01-17 12:50:00,7.66,7.66,7.65,7.66,21600.0,7.0965,7.0965,7.0872,7.0965,21600.0
2013-01-17 13:00:00,7.66,7.66,7.64,7.64,224800.0,7.0965,7.0965,7.0779,7.0779,224800.0
2013-01-17 13:10:00,7.64,7.65,7.64,7.65,37600.0,7.0779,7.0872,7.0779,7.0872,37600.0
2013-01-17 13:20:00,7.65,7.66,7.65,7.66,10400.0,7.0872,7.0965,7.0872,7.0965,10400.0
2013-01-17 13:30:00,7.66,7.66,7.66,7.66,8000.0,7.0965,7.0965,7.0965,7.0965,8000.0
2013-01-17 13:40:00,7.67,7.67,7.67,7.67,10400.0,7.1057,7.1057,7.1057,7.1057,10400.0
2013-01-17 13:50:00,7.68,7.69,7.67,7.69,18400.0,7.115,7.1243,7.1057,7.1243,18400.0
2013-01-17 14:00:00,7.69,7.69,7.68,7.69,32800.0,7.1243,7.1243,7.115,7.1243,32800.0
2013-01-17 14:10:00,7.69,7.7,7.69,7.7,65600.0,7.1243,7.1335,7.1243,7.1335,65600.0
2013-01-17 14:20:00,7.71,7.71,7.7,7.7,32800.0,7.1428,7.1428,7.1335,7.1335,32800.0
2013-01-17 14:30:00,7.7,7.7,7.69,7.69,33600.0,7.1335,7.1335,7.1243,7.1243,33600.0
2013-01-17 14:40:00,7.7,7.7,7.69,7.7,20000.0,7.1335,7.1335,7.1243,7.1335,20000.0
2013-01-17 14:50:00,7.69,7.69,7.68,7.69,35200.0,7.1243,7.1243,7.115,7.1243,35200.0
2013-01-17 15:00:00,7.68,7.69,7.68,7.69,4800.0,7.115,7.1243,7.115,7.1243,4800.0
2013-01-17 15:10:00,7.69,7.69,7.69,7.69,5600.0,7.1243,7.1243,7.1243,7.1243,5600.0
2013-01-17 15:20:00,7.68,7.68,7.67,7.68,14400.0,7.115,7.115,7.1057,7.115,14400.0
2013-01-17 15:30:00,7.67,7.68,7.67,7.67,4000.0,7.1057,7.115,7.1057,7.1057,4000.0
2013-01-17 15:40:00,7.68,7.68,7.67,7.67,37600.0,7.115,7.115,7.1057,7.1057,37600.0
2013-01-17 15:50:00,7.67,7.67,7.65,7.65,176800.0,7.1057,7.1057,7.0872,7.0872,176800.0
2013-01-18 09:30:00,7.67,7.68,7.64,7.64,106400.0,7.1057,7.115,7.0779,7.0779,106400.0
2013-01-18 09:40:00,7.65,7.66,7.64,7.66,44800.0,7.0872,7.0965,7.0779,7.0965,44800.0
2013-01-18 09:50:00,7.66,7.66,7.64,7.66,66400.0,7.0965,7.0965,7.0779,7.0965,66400.0
2013-01-18 10:00:00,7.67,7.67,7.65,7.67,48800.0,7.1057,7.1057,7.0872,7.1057,48800.0
2013-01-18 10:10:00,7.67,7.67,7.66,7.66,40800.0,7.1057,7.1057,7.0965,7.0965,40800.0
2013-01-18 10:20:00,7.66,7.66,7.65,7.65,36000.0,7.0965,7.0965,7.0872,7.0872,36000.0
2013-01-18 10:30:00,7.64,7.65,7.64,7.65,9600.0,7.0779,7.0872,7.0779,7.0872,9600.0
2013-01-18 10:40:00,7.64,7.64,7.63,7.64,71200.0,7.0779,7.0779,7.0687,7.0779,71200.0
2013-01-18 10:50:00,7.65,7.65,7.64,7.64,8000.0,7.0872,7.0872,7.0779,7.0779,8000.0
2013-01-18 11:00:00,7.63,7.63,7.62,7.62,45600.0,7.0687,7.0687,7.0594,7.0594,45600.0
2013-01-18 11:10:00,7.62,7.64,7.61,7.64,32000.0,7.0594,7.0779,7.0501,7.0779,32000.0
2013-01-18 11:20:00,7.64,7.65,7.64,7.65,32800.0,7.0779,7.0872,7.0779,7.0872,32800.0
2013-01-18 11:30:00,7.65,7.65,7.65,7.65,0.0,7.0872,7.0872,7.0872,7.0872,0.0
2013-01-18 11:40:00,7.62,7.62,7.61,7.61,10400.0,7.0594,7.0594,7.0501,7.0501,10400.0
2013-01-18 11:50:00,7.62,7.62,7.62,7.62,21600.0,7.0594,7.0594,7.0594,7.0594,21600.0
2013-01-18 12:00:00,7.62,7.62,7.62,7.62,0.0,7.0594,7.0594,7.0594,7.0594,0.0
2013-01-18 12:10:00,7.61,7.61,7.61,7.61,8000.0,7.0501,7.0501,7.0501,7.0501,8000.0
2013-01-18 12:20:00,7.62,7.62,7.61,7.62,240800.0,7.0594,7.0594,7.0501,7.0594,240800.0
2013-01-18 12:30:00,7.62,7.62,7.62,7.62,3200.0,7.0594,7.0594,7.0594,7.0594,3200.0
2013-01-18 12:40:00,7.62,7.62,7.62,7.62,4000.0,7.0594,7.0594,7.0594,7.0594,4000.0
2013-01-18 12:50:00,7.62,7.64,7.62,7.64,7200.0,7.0594,7.0779,7.0594,7.0779,7200.0
2013-01-18 13:00:00,7.65,7.66,7.65,7.65,21600.0,7.0872,7.0965,7.0872,7.0872,21600.0
2013-01-18 13:10:00,7.66,7.66,7.66,7.66,16000.0,7.0965,7.0965,7.0965,7.0965,16000.0
2013-01-18 13:20:00,7.66,7.66,7.66,7.66,4800.0,7.0965,7.0965,7.0965,7.0965,4800.0
2013-01-18 13:30:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 13:40:00,7.66,7.66,7.66,7.66,12800.0,7.0965,7.0965,7.0965,7.0965,12800.0
2013-01-18 13:50:00,7.66,7.66,7.66,7.66,15200.0,7.0965,7.0965,7.0965,7.0965,15200.0
2013-01-18 14:00:00,7.66,7.66,7.66,7.66,7200.0,7.0965,7.0965,7.0965,7.0965,7200.0
2013-01-18 14:10:00,7.66,7.66,7.66,7.66,0.0,7.0965,7.0965,7.0965,7.0965,0.0
2013-01-18 14:20:00,7.66,7.67,7.66,7.67,16800.0,7.0965,7.1057,7.0965,7.1057,16800.0
2013-01-18 14:30:00,7.67,7.67,7.67,7.67,800.0,7.1057,7.1057,7.1057,7.1057,800.0
2013-01-18 14:40:00,7.68,7.68,7.67,7.67,32800.0,7.115,7.115,7.1057,7.1057,32800.0
2013-01-18 14:50:00,7.67,7.67,7.67,7.67,8800.0,7.1057,7.1057,7.1057,7.1057,8800.0
2013-01-18 15:00:00,7.67,7.67,7.66,7.67,28000.0,7.1057,7.1057,7.0965,7.1057,28000.0
2013-01-18 15:10:00,7.67,7.68,7.67,7.67,218400.0,7.1057,7.115,7.1057,7.1057,218400.0
2013-01-18 15:20:00,7.68,7.68,7.67,7.68,20800.0,7.115,7.115,7.1057,7.115,20800.0
2013-01-18 15:30:00,7.68,7.7,7.68,7.7,52000.0,7.115,7.1335,7.115,7.1335,52000.0
2013-01-18 15:40:00,7.7,7.71,7.69,7.71,64000.0,7.1335,7.1428,7.1243,7.1428,64000.0
2013-01-18 15:50:00,7.71,7.73,7.71,7.73,125600.0,7.1428,7.1613,7.1428,7.1613,125600.0
2013-01-22 09:30:00,7.72,7.74,7.72,7.74,250400.0,7.152,7.1706,7.152,7.1706,250400.0
2013-01-22 09:40:00,7.73,7.74,7.72,7.74,75200.0,7.1613,7.1706,7.152,7.1706,75200.0
2013-01-22 09:50:00,7.74,7.77,7.74,7.75,45600.0,7.1706,7.1984,7.1706,7.1798,45600.0
2013-01-22 10:00:00,7.74,7.74,7.72,7.73,27200.0,7.1706,7.1706,7.152,7.1613,27200.0
2013-01-22 10:10:00,7.74,7.74,7.71,7.71,41600.0,7.1706,7.1706,7.1428,7.1428,41600.0
2013-01-22 10:20:00,7.71,7.71,7.71,7.71,8800.0,7.1428,7.1428,7.1428,7.1428,8800.0
2013-01-22 10:30:00,7.71,7.71,7.7,7.7,68000.0,7.1428,7.1428,7.1335,7.1335,68000.0
2013-01-22 10:40:00,7.73,7.73,7.73,7.73,4800.0,7.1613,7.1613,7.1613,7.1613,4800.0
2013-01-22 10:50:00,7.74,7.74,7.74,7.74,8800.0,7.1706,7.1706,7.1706,7.1706,8800.0
2013-01-22 11:00:00,7.74,7.74,7.73,7.73,3200.0,7.1706,7.1706,7.1613,7.1613,3200.0
2013-01-22 11:10:00,7.74,7.74,7.74,7.74,23200.0,7.1706,7.1706,7.1706,7.1706,23200.0
2013-01-22 11:20:00,7.74,7.76,7.74,7.75,40000.0,7.1706,7.1891,7.1706,7.1798,40000.0
2013-01-22 11:30:00,7.75,7.75,7.74,7.74,6400.0,7.1798,7.1798,7.1706,7.1706,6400.0
2013-01-22 11:40:00,7.75,7.75,7.74,7.74,16000.0,7.1798,7.1798,7.1706,7.1706,16000.0
2013-01-22 11:50:00,7.75,7.77,7.75,7.76,25600.0,7.1798,7.1984,7.1798,7.1891,25600.0
2013-01-22 12:00:00,7.77,7.77,7.77,7.77,800.0,7.1984,7.1984,7.1984,7.1984,800.0
2013-01-22 12:10:00,7.77,7.79,7.76,7.79,21600.0,7.1984,7.2169,7.1891,7.2169,21600.0
2013-01-22 12:20:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 12:30:00,7.79,7.8,7.79,7.8,21600.0,7.2169,7.2262,7.2169,7.2262,21600.0
2013-01-22 12:40:00,7.8,7.81,7.79,7.79,37600.0,7.2262,7.2354,7.2169,7.2169,37600.0
2013-01-22 12:50:00,7.79,7.79,7.78,7.78,38400.0,7.2169,7.2169,7.2076,7.2076,38400.0
2013-01-22 13:00:00,7.79,7.79,7.78,7.79,28800.0,7.2169,7.2169,7.2076,7.2169,28800.0
2013-01-22 13:10:00,7.8,7.8,7.79,7.79,19200.0,7.2262,7.2262,7.2169,7.2169,19200.0
2013-01-22 13:20:00,7.8,7.81,7.8,7.8,18400.0,7.2262,7.2354,7.2262,7.2262,18400.0
2013-01-22 13:30:00,7.8,7.8,7.79,7.79,3200.0,7.2262,7.2262,7.2169,7.2169,3200.0
2013-01-22 13:40:00,7.79,7.79,7.79,7.79,0.0,7.2169,7.2169,7.2169,7.2169,0.0
2013-01-22 13:50:00,7.8,7.8,7.79,7.79,16000.0,7.2262,7.2262,7.2169,7.2169,16000.0
2013-01-22 14:00:00,7.79,7.8,7.79,7.8,24800.0,7.2169,7.2262,7.2169,7.2262,24800.0
2013-01-22 14:10:00,7.8,7.81,7.8,7.81,74400.0,7.2262,7.2354,7.2262,7.2354,74400.0
2013-01-22 14:20:00,7.81,7.81,7.81,7.81,31200.0,7.2354,7.2354,7.2354,7.2354,31200.0
2013-01-22 14:30:00,7.82,7.82,7.81,7.82,19200.0,7.2447,7.2447,7.2354,7.2447,19200.0
2013-01-22 14:40:00,7.81,7.82,7.81,7.82,143200.0,7.2354,7.2447,7.2354,7.2447,143200.0
2013-01-22 14:50:00,7.81,7.82,7.81,7.82,82400.0,7.2354,7.2447,7.2354,7.2447,82400.0
2013-01-22 15:00:00,7.82,7.82,7.81,7.81,32000.0,7.2447,7.2447,7.2354,7.2354,32000.0
2013-01-22 15:10:00,7.81,7.81,7.79,7.8,98400.0,7.2354,7.2354,7.2169,7.2262,98400.0
2013-01-22 15:20:00,7.8,7.82,7.79,7.81,45600.0,7.2262,7.2447,7.2169,7.2354,45600.0
2013-01-22 15:30:00,7.82,7.82,7.82,7.82,29600.0,7.2447,7.2447,7.2447,7.2447,29600.0
2013-01-22 15:40:00,7.82,7.82,7.8,7.8,63200.0,7.2447,7.2447,7.2262,7.2262,63200.0
2013-01-22 15:50:00,7.81,7.83,7.81,7.83,173600.0,7.2354,7.254,7.2354,7.254,173600.0
2013-01-23 09:30:00,7.91,7.93,7.9,7.93,301600.0,7.3281,7.3466,7.3188,7.3466,301600.0
2013-01-23 09:40:00,7.93,7.95,7.93,7.95,157600.0,7.3466,7.3651,7.3466,7.3651,157600.0
2013-01-23 09:50:00,7.95,7.95,7.94,7.94,46400.0,7.3651,7.3651,7.3559,7.3559,46400.0
2013-01-23 10:00:00,7.94,7.96,7.94,7.96,42400.0,7.3559,7.3744,7.3559,7.3744,42400.0
2013-01-23 10:10:00,7.97,7.97,7.96,7.96,24800.0,7.3837,7.3837,7.3744,7.3744,24800.0
2013-01-23 10:20:00,7.95,7.95,7.94,7.94,8800.0,7.3651,7.3651,7.3559,7.3559,8800.0
2013-01-23 10:30:00,7.94,7.94,7.92,7.92,16000.0,7.3559,7.3559,7.3373,7.3373,16000.0
2013-01-23 10:40:00,7.91,7.93,7.91,7.93,16800.0,7.3281,7.3466,7.3281,7.3466,16800.0
2013-01-23 10:50:00,7.93,7.94,7.93,7.93,8000.0,7.3466,7.3559,7.3466,7.3466,8000.0
2013-01-23 11:00:00,7.93,7.93,7.92,7.92,11200.0,7.3466,7.3466,7.3373,7.3373,11200.0
2013-01-23 11:10:00,7.93,7.94,7.93,7.93,6400.0,7.3466,7.3559,7.3466,7.3466,6400.0
2013-01-23 11:20:00,7.93,7.93,7.91,7.92,37600.0,7.3466,7.3466,7.3281,7.3373,37600.0
2013-01-23 11:30:00,7.91,7.93,7.91,7.93,31200.0,7.3281,7.3466,7.3281,7.3466,31200.0
2013-01-23 11:40:00,7.93,7.93,7.92,7.92,24000.0,7.3466,7.3466,7.3373,7.3373,24000.0
2013-01-23 11:50:00,7.93,7.94,7.93,7.94,88000.0,7.3466,7.3559,7.3466,7.3559,88000.0
2013-01-23 12:00:00,7.94,7.95,7.94,7.94,74400.0,7.3559,7.3651,7.3559,7.3559,74400.0
2013-01-23 12:10:00,7.94,7.95,7.93,7.94,20800.0,7.3559,7.3651,7.3466,7.3559,20800.0
2013-01-23 12:20:00,7.93,7.93,7.93,7.93,16000.0,7.3466,7.3466,7.3466,7.3466,16000.0
2013-01-23 12:30:00,7.94,7.94,7.93,7.93,7200.0,7.3559,7.3559,7.3466,7.3466,7200.0
2013-01-23 12:40:00,7.94,7.94,7.94,7.94,12000.0,7.3559,7.3559,7.3559,7.3559,12000.0
2013-01-23 12:50:00,7.94,7.95,7.94,7.95,5600.0,7.3559,7.3651,7.3559,7.3651,5600.0
2013-01-23 13:00:00,7.96,7.96,7.96,7.96,40800.0,7.3744,7.3744,7.3744,7.3744,40800.0
2013-01-23 13:10:00,7.96,7.96,7.96,7.96,2400.0,7.3744,7.3744,7.3744,7.3744,2400.0
2013-01-23 13:20:00,7.96,7.97,7.96,7.96,9600.0,7.3744,7.3837,7.3744,7.3744,9600.0
2013-01-23 13:30:00,7.95,7.96,7.95,7.95,18400.0,7.3651,7.3744,7.3651,7.3651,18400.0
2013-01-23 13:40:00,7.96,7.97,7.95,7.97,11200.0,7.3744,7.3837,7.3651,7.3837,11200.0
2013-01-23 13:50:00,7.96,7.97,7.96,7.96,12800.0,7.3744,7.3837,7.3744,7.3744,12800.0
2013-01-23 14:00:00,7.96,7.96,7.95,7.95,13600.0,7.3744,7.3744,7.3651,7.3651,13600.0
2013-01-23 14:10:00,7.95,7.96,7.95,7.96,2400.0,7.3651,7.3744,7.3651,7.3744,2400.0
2013-01-23 14:20:00,7.96,7.96,7.96,7.96,1600.0,7.3744,7.3744,7.3744,7.3744,1600.0
2013-01-23 14:30:00,7.97,7.97,7.97,7.97,4000.0,7.3837,7.3837,7.3837,7.3837,4000.0
2013-01-23 14:40:00,7.97,7.97,7.97,7.97,9600.0,7.3837,7.3837,7.3837,7.3837,9600.0
2013-01-23 14:50:00,7.97,7.98,7.97,7.98,7200.0,7.3837,7.3929,7.3837,7.3929,7200.0
2013-01-23 15:00:00,7.98,7.98,7.97,7.98,11200.0,7.3929,7.3929,7.3837,7.3929,11200.0
2013-01-23 15:10:00,7.98,7.98,7.97,7.98,46400.0,7.3929,7.3929,7.3837,7.3929,46400.0
2013-01-23 15:20:00,7.98,7.98,7.98,7.98,4800.0,7.3929,7.3929,7.3929,7.3929,4800.0
2013-01-23 15:30:00,7.97,7.97,7.96,7.97,48800.0,7.3837,7.3837,7.3744,7.3837,48800.0
2013-01-23 15:40:00,7.96,7.97,7.95,7.96,53600.0,7.3744,7.3837,7.3651,7.3744,53600.0
2013-01-23 15:50:00,7.95,7.96,7.94,7.95,57600.0,7.3651,7.3744,7.3559,7.3651,57600.0
2013-01-24 09:30:00,7.98,8.02,7.98,8.02,179200.0,7.3929,7.43,7.3929,7.43,179200.0
2013-01-24 09:40:00,8.02,8.04,8.02,8.03,68000.0,7.43,7.4485,7.43,7.4392,68000.0
2013-01-24 09:50:00,8.04,8.06,8.04,8.06,50400.0,7.4485,7.467,7.4485,7.467,50400.0
2013-01-24 10:00:00,8.05,8.1,8.05,8.1,72000.0,7.4578,7.5041,7.4578,7.5041,72000.0
2013-01-24 10:10:00,8.09,8.09,8.08,8.08,16800.0,7.4948,7.4948,7.4856,7.4856,16800.0
2013-01-24 10:20:00,8.07,8.08,8.07,8.08,45600.0,7.4763,7.4856,7.4763,7.4856,45600.0
2013-01-24 10:30:00,8.08,8.08,8.06,8.08,20800.0,7.4856,7.4856,7.467,7.4856,20800.0
2013-01-24 10:40:00,8.08,8.09,8.08,8.09,6400.0,7.4856,7.4948,7.4856,7.4948,6400.0
2013-01-24 10:50:00,8.09,8.1,8.09,8.1,2400.0,7.4948,7.5041,7.4948,7.5041,2400.0
2013-01-24 11:00:00,8.1,8.11,8.1,8.1,68000.0,7.5041,7.5134,7.5041,7.5041,68000.0
2013-01-24 11:10:00,8.11,8.12,8.11,8.11,130400.0,7.5134,7.5226,7.5134,7.5134,130400.0
2013-01-24 11:20:00,8.12,8.13,8.12,8.13,29600.0,7.5226,7.5319,7.5226,7.5319,29600.0
2013-01-24 11:30:00,8.12,8.12,8.12,8.12,2400.0,7.5226,7.5226,7.5226,7.5226,2400.0
2013-01-24 11:40:00,8.12,8.12,8.11,8.11,20000.0,7.5226,7.5226,7.5134,7.5134,20000.0
2013-01-24 11:50:00,8.1,8.11,8.1,8.11,7200.0,7.5041,7.5134,7.5041,7.5134,7200.0
2013-01-24 12:00:00,8.1,8.11,8.09,8.1,57600.0,7.5041,7.5134,7.4948,7.5041,57600.0
2013-01-24 12:10:00,8.1,8.1,8.09,8.09,21600.0,7.5041,7.5041,7.4948,7.4948,21600.0
2013-01-24 12:20:00,8.09,8.1,8.09,8.09,8800.0,7.4948,7.5041,7.4948,7.4948,8800.0
2013-01-24 12:30:00,8.08,8.08,8.06,8.06,24800.0,7.4856,7.4856,7.467,7.467,24800.0
2013-01-24 12:40:00,8.05,8.06,8.05,8.06,23200.0,7.4578,7.467,7.4578,7.467,23200.0
2013-01-24 12:50:00,8.05,8.05,8.02,8.02,36000.0,7.4578,7.4578,7.43,7.43,36000.0
2013-01-24 13:00:00,8.03,8.03,8.03,8.03,2400.0,7.4392,7.4392,7.4392,7.4392,2400.0
2013-01-24 13:10:00,8.03,8.03,8.03,8.03,36000.0,7.4392,7.4392,7.4392,7.4392,36000.0
2013-01-24 13:20:00,8.04,8.05,8.04,8.05,4800.0,7.4485,7.4578,7.4485,7.4578,4800.0
2013-01-24 13:30:00,8.03,8.03,8.03,8.03,1600.0,7.4392,7.4392,7.4392,7.4392,1600.0
2013-01-24 13:40:00,8.02,8.02,7.99,7.99,32800.0,7.43,7.43,7.4022,7.4022,32800.0
2013-01-24 13:50:00,8.0,8.01,8.0,8.0,29600.0,7.4114,7.4207,7.4114,7.4114,29600.0
2013-01-24 14:00:00,8.0,8.01,7.99,8.01,102400.0,7.4114,7.4207,7.4022,7.4207,102400.0
2013-01-24 14:10:00,8.02,8.02,8.01,8.01,48800.0,7.43,7.43,7.4207,7.4207,48800.0
2013-01-24 14:20:00,8.0,8.02,8.0,8.02,48800.0,7.4114,7.43,7.4114,7.43,48800.0
2013-01-24 14:30:00,8.03,8.03,8.03,8.03,11200.0,7.4392,7.4392,7.4392,7.4392,11200.0
2013-01-24 14:40:00,8.04,8.04,8.04,8.04,20800.0,7.4485,7.4485,7.4485,7.4485,20800.0
2013-01-24 14:50:00,8.04,8.05,8.03,8.03,12000.0,7.4485,7.4578,7.4392,7.4392,12000.0
2013-01-24 15:00:00,8.04,8.04,8.04,8.04,800.0,7.4485,7.4485,7.4485,7.4485,800.0
2013-01-24 15:10:00,8.05,8.05,8.05,8.05,21600.0,7.4578,7.4578,7.4578,7.4578,21600.0
2013-01-24 15:20:00,8.05,8.06,8.05,8.06,60000.0,7.4578,7.467,7.4578,7.467,60000.0
2013-01-24 15:30:00,8.06,8.08,8.06,8.07,36800.0,7.467,7.4856,7.467,7.4763,36800.0
2013-01-24 15:40:00,8.07,8.07,8.05,8.06,36000.0,7.4763,7.4763,7.4578,7.467,36000.0
2013-01-24 15:50:00,8.05,8.05,8.03,8.03,100800.0,7.4578,7.4578,7.4392,7.4392,100800.0
2013-01-25 09:30:00,8.12,8.12,8.08,8.09,196000.0,7.5226,7.5226,7.4856,7.4948,196000.0
2013-01-25 09:40:00,8.1,8.12,8.09,8.1,88800.0,7.5041,7.5226,7.4948,7.5041,88800.0
2013-01-25 09:50:00,8.11,8.14,8.11,8.13,50400.0,7.5134,7.5411,7.5134,7.5319,50400.0
2013-01-25 10:00:00,8.12,8.12,8.08,8.1,133600.0,7.5226,7.5226,7.4856,7.5041,133600.0
2013-01-25 10:10:00,8.11,8.11,8.1,8.11,3200.0,7.5134,7.5134,7.5041,7.5134,3200.0
2013-01-25 10:20:00,8.09,8.09,8.06,8.06,87200.0,7.4948,7.4948,7.467,7.467,87200.0
2013-01-25 10:30:00,8.06,8.08,8.06,8.07,26400.0,7.467,7.4856,7.467,7.4763,26400.0
2013-01-25 10:40:00,8.07,8.08,8.06,8.07,64000.0,7.4763,7.4856,7.467,7.4763,64000.0
2013-01-25 10:50:00,8.08,8.09,8.08,8.09,28000.0,7.4856,7.4948,7.4856,7.4948,28000.0
2013-01-25 11:00:00,8.09,8.11,8.09,8.1,68800.0,7.4948,7.5134,7.4948,7.5041,68800.0
2013-01-25 11:10:00,8.1,8.1,8.1,8.1,8800.0,7.5041,7.5041,7.5041,7.5041,8800.0
2013-01-25 11:20:00,8.08,8.09,8.08,8.09,9600.0,7.4856,7.4948,7.4856,7.4948,9600.0
2013-01-25 11:30:00,8.09,8.1,8.09,8.09,108000.0,7.4948,7.5041,7.4948,7.4948,108000.0
2013-01-25 11:40:00,8.11,8.11,8.1,8.11,14400.0,7.5134,7.5134,7.5041,7.5134,14400.0
2013-01-25 11:50:00,8.09,8.09,8.08,8.09,7200.0,7.4948,7.4948,7.4856,7.4948,7200.0
2013-01-25 12:00:00,8.09,8.13,8.09,8.13,11200.0,7.4948,7.5319,7.4948,7.5319,11200.0
2013-01-25 12:10:00,8.13,8.14,8.13,8.13,24000.0,7.5319,7.5411,7.5319,7.5319,24000.0
2013-01-25 12:20:00,8.13,8.13,8.12,8.13,100000.0,7.5319,7.5319,7.5226,7.5319,100000.0
2013-01-25 12:30:00,8.13,8.13,8.13,8.13,12000.0,7.5319,7.5319,7.5319,7.5319,12000.0
2013-01-25 12:40:00,8.13,8.13,8.13,8.13,19200.0,7.5319,7.5319,7.5319,7.5319,19200.0
2013-01-25 12:50:00,8.13,8.13,8.13,8.13,3200.0,7.5319,7.5319,7.5319,7.5319,3200.0
2013-01-25 13:00:00,8.12,8.13,8.12,8.12,36800.0,7.5226,7.5319,7.5226,7.5226,36800.0
2013-01-25 13:10:00,8.13,8.13,8.13,8.13,40800.0,7.5319,7.5319,7.5319,7.5319,40800.0
2013-01-25 13:20:00,8.13,8.13,8.13,8.13,122400.0,7.5319,7.5319,7.5319,7.5319,122400.0
2013-01-25 13:30:00,8.13,8.13,8.13,8.13,28000.0,7.5319,7.5319,7.5319,7.5319,28000.0
2013-01-25 13:40:00,8.13,8.14,8.13,8.14,31200.0,7.5319,7.5411,7.5319,7.5411,31200.0
2013-01-25 13:50:00,8.14,8.14,8.13,8.14,20800.0,7.5411,7.5411,7.5319,7.5411,20800.0
2013-01-25 14:00:00,8.14,8.14,8.13,8.14,32000.0,7.5411,7.5411,7.5319,7.5411,32000.0
2013-01-25 14:10:00,8.14,8.15,8.13,8.13,21600.0,7.5411,7.5504,7.5319,7.5319,21600.0
2013-01-25 14:20:00,8.13,8.14,8.13,8.14,20800.0,7.5319,7.5411,7.5319,7.5411,20800.0
2013-01-25 14:30:00,8.14,8.15,8.13,8.14,20800.0,7.5411,7.5504,7.5319,7.5411,20800.0
2013-01-25 14:40:00,8.14,8.14,8.14,8.14,36800.0,7.5411,7.5411,7.5411,7.5411,36800.0
2013-01-25 14:50:00,8.14,8.14,8.12,8.13,36800.0,7.5411,7.5411,7.5226,7.5319,36800.0
2013-01-25 15:00:00,8.12,8.13,8.11,8.12,112800.0,7.5226,7.5319,7.5134,7.5226,112800.0
2013-01-25 15:10:00,8.12,8.13,8.12,8.12,48000.0,7.5226,7.5319,7.5226,7.5226,48000.0
2013-01-25 15:20:00,8.13,8.13,8.12,8.13,4800.0,7.5319,7.5319,7.5226,7.5319,4800.0
2013-01-25 15:30:00,8.13,8.13,8.13,8.13,6400.0,7.5319,7.5319,7.5319,7.5319,6400.0
2013-01-25 15:40:00,8.12,8.12,8.09,8.11,46400.0,7.5226,7.5226,7.4948,7.5134,46400.0
2013-01-25 15:50:00,8.11,8.15,8.11,8.15,55200.0,7.5134,7.5504,7.5134,7.5504,55200.0
2013-01-28 09:30:00,8.19,8.2,8.16,8.18,300000.0,7.5875,7.5967,7.5597,7.5782,300000.0
2013-01-28 09:40:00,8.19,8.19,8.17,8.17,50400.0,7.5875,7.5875,7.5689,7.5689,50400.0
2013-01-28 09:50:00,8.18,8.18,8.13,8.15,152800.0,7.5782,7.5782,7.5319,7.5504,152800.0
2013-01-28 10:00:00,8.15,8.15,8.13,8.13,24000.0,7.5504,7.5504,7.5319,7.5319,24000.0
2013-01-28 10:10:00,8.12,8.12,8.11,8.12,49600.0,7.5226,7.5226,7.5134,7.5226,49600.0
2013-01-28 10:20:00,8.11,8.14,8.11,8.13,104800.0,7.5134,7.5411,7.5134,7.5319,104800.0
2013-01-28 10:30:00,8.13,8.13,8.12,8.12,43200.0,7.5319,7.5319,7.5226,7.5226,43200.0
2013-01-28 10:40:00,8.12,8.15,8.11,8.14,84800.0,7.5226,7.5504,7.5134,7.5411,84800.0
2013-01-28 10:50:00,8.14,8.15,8.13,8.13,60800.0,7.5411,7.5504,7.5319,7.5319,60800.0
2013-01-28 11:00:00,8.15,8.15,8.13,8.14,20000.0,7.5504,7.5504,7.5319,7.5411,20000.0
2013-01-28 11:10:00,8.13,8.14,8.13,8.13,9600.0,7.5319,7.5411,7.5319,7.5319,9600.0
2013-01-28 11:20:00,8.13,8.14,8.12,8.14,22400.0,7.5319,7.5411,7.5226,7.5411,22400.0
2013-01-28 11:30:00,8.16,8.16,8.15,8.15,5600.0,7.5597,7.5597,7.5504,7.5504,5600.0
2013-01-28 11:40:00,8.15,8.15,8.15,8.15,1600.0,7.5504,7.5504,7.5504,7.5504,1600.0
2013-01-28 11:50:00,8.17,8.17,8.15,8.15,2400.0,7.5689,7.5689,7.5504,7.5504,2400.0
2013-01-28 12:00:00,8.16,8.16,8.16,8.16,5600.0,7.5597,7.5597,7.5597,7.5597,5600.0
2013-01-28 12:10:00,8.16,8.16,8.15,8.15,22400.0,7.5597,7.5597,7.5504,7.5504,22400.0
2013-01-28 12:20:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-01-28 12:30:00,8.13,8.14,8.13,8.14,2400.0,7.5319,7.5411,7.5319,7.5411,2400.0
2013-01-28 12:40:00,8.14,8.14,8.14,8.14,800.0,7.5411,7.5411,7.5411,7.5411,800.0
2013-01-28 12:50:00,8.14,8.14,8.14,8.14,800.0,7.5411,7.5411,7.5411,7.5411,800.0
2013-01-28 13:00:00,8.14,8.14,8.13,8.13,11200.0,7.5411,7.5411,7.5319,7.5319,11200.0
2013-01-28 13:10:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-28 13:20:00,8.12,8.13,8.12,8.13,1600.0,7.5226,7.5319,7.5226,7.5319,1600.0
2013-01-28 13:30:00,8.13,8.13,8.13,8.13,0.0,7.5319,7.5319,7.5319,7.5319,0.0
2013-01-28 13:40:00,8.15,8.15,8.14,8.14,6400.0,7.5504,7.5504,7.5411,7.5411,6400.0
2013-01-28 13:50:00,8.14,8.15,8.13,8.15,24000.0,7.5411,7.5504,7.5319,7.5504,24000.0
2013-01-28 14:00:00,8.15,8.15,8.15,8.15,16000.0,7.5504,7.5504,7.5504,7.5504,16000.0
2013-01-28 14:10:00,8.16,8.16,8.16,8.16,8800.0,7.5597,7.5597,7.5597,7.5597,8800.0
2013-01-28 14:20:00,8.16,8.17,8.16,8.17,4000.0,7.5597,7.5689,7.5597,7.5689,4000.0
2013-01-28 14:30:00,8.17,8.17,8.16,8.16,28800.0,7.5689,7.5689,7.5597,7.5597,28800.0
2013-01-28 14:40:00,8.16,8.17,8.16,8.17,14400.0,7.5597,7.5689,7.5597,7.5689,14400.0
2013-01-28 14:50:00,8.18,8.18,8.17,8.17,16800.0,7.5782,7.5782,7.5689,7.5689,16800.0
2013-01-28 15:00:00,8.18,8.19,8.16,8.16,118400.0,7.5782,7.5875,7.5597,7.5597,118400.0
2013-01-28 15:10:00,8.16,8.16,8.16,8.16,8000.0,7.5597,7.5597,7.5597,7.5597,8000.0
2013-01-28 15:20:00,8.15,8.15,8.15,8.15,20800.0,7.5504,7.5504,7.5504,7.5504,20800.0
2013-01-28 15:30:00,8.15,8.15,8.15,8.15,6400.0,7.5504,7.5504,7.5504,7.5504,6400.0
2013-01-28 15:40:00,8.15,8.15,8.15,8.15,11200.0,7.5504,7.5504,7.5504,7.5504,11200.0
2013-01-28 15:50:00,8.15,8.15,8.13,8.13,118400.0,7.5504,7.5504,7.5319,7.5319,118400.0
2013-01-29 09:30:00,8.12,8.15,8.12,8.15,80800.0,7.5226,7.5504,7.5226,7.5504,80800.0
2013-01-29 09:40:00,8.14,8.16,8.14,8.16,40800.0,7.5411,7.5597,7.5411,7.5597,40800.0
2013-01-29 09:50:00,8.18,8.21,8.18,8.18,29600.0,7.5782,7.606,7.5782,7.5782,29600.0
2013-01-29 10:00:00,8.18,8.18,8.13,8.13,208800.0,7.5782,7.5782,7.5319,7.5319,208800.0
2013-01-29 10:10:00,8.16,8.18,8.16,8.18,13600.0,7.5597,7.5782,7.5597,7.5782,13600.0
2013-01-29 10:20:00,8.18,8.2,8.18,8.19,47200.0,7.5782,7.5967,7.5782,7.5875,47200.0
2013-01-29 10:30:00,8.18,8.18,8.18,8.18,2400.0,7.5782,7.5782,7.5782,7.5782,2400.0
2013-01-29 10:40:00,8.2,8.2,8.2,8.2,8800.0,7.5967,7.5967,7.5967,7.5967,8800.0
2013-01-29 10:50:00,8.2,8.21,8.2,8.2,4000.0,7.5967,7.606,7.5967,7.5967,4000.0
2013-01-29 11:00:00,8.19,8.2,8.19,8.2,13600.0,7.5875,7.5967,7.5875,7.5967,13600.0
2013-01-29 11:10:00,8.19,8.2,8.18,8.2,121600.0,7.5875,7.5967,7.5782,7.5967,121600.0
2013-01-29 11:20:00,8.2,8.24,8.2,8.24,89600.0,7.5967,7.6338,7.5967,7.6338,89600.0
2013-01-29 11:30:00,8.25,8.25,8.24,8.24,44000.0,7.6431,7.6431,7.6338,7.6338,44000.0
2013-01-29 11:40:00,8.24,8.24,8.24,8.24,0.0,7.6338,7.6338,7.6338,7.6338,0.0
2013-01-29 11:50:00,8.24,8.24,8.23,8.23,91200.0,7.6338,7.6338,7.6245,7.6245,91200.0
2013-01-29 12:00:00,8.24,8.24,8.22,8.23,19200.0,7.6338,7.6338,7.6153,7.6245,19200.0
2013-01-29 12:10:00,8.23,8.24,8.23,8.24,10400.0,7.6245,7.6338,7.6245,7.6338,10400.0
2013-01-29 12:20:00,8.24,8.24,8.23,8.23,45600.0,7.6338,7.6338,7.6245,7.6245,45600.0
2013-01-29 12:30:00,8.23,8.23,8.23,8.23,800.0,7.6245,7.6245,7.6245,7.6245,800.0
2013-01-29 12:40:00,8.23,8.23,8.23,8.23,0.0,7.6245,7.6245,7.6245,7.6245,0.0
2013-01-29 12:50:00,8.25,8.25,8.24,8.24,27200.0,7.6431,7.6431,7.6338,7.6338,27200.0
2013-01-29 13:00:00,8.24,8.26,8.24,8.26,43200.0,7.6338,7.6523,7.6338,7.6523,43200.0
2013-01-29 13:10:00,8.25,8.26,8.25,8.26,6400.0,7.6431,7.6523,7.6431,7.6523,6400.0
2013-01-29 13:20:00,8.26,8.26,8.25,8.26,15200.0,7.6523,7.6523,7.6431,7.6523,15200.0
2013-01-29 13:30:00,8.24,8.26,8.24,8.26,15200.0,7.6338,7.6523,7.6338,7.6523,15200.0
2013-01-29 13:40:00,8.26,8.26,8.25,8.25,12800.0,7.6523,7.6523,7.6431,7.6431,12800.0
2013-01-29 13:50:00,8.25,8.25,8.24,8.24,4000.0,7.6431,7.6431,7.6338,7.6338,4000.0
2013-01-29 14:00:00,8.26,8.27,8.26,8.27,9600.0,7.6523,7.6616,7.6523,7.6616,9600.0
2013-01-29 14:10:00,8.25,8.25,8.25,8.25,1600.0,7.6431,7.6431,7.6431,7.6431,1600.0
2013-01-29 14:20:00,8.25,8.25,8.25,8.25,28000.0,7.6431,7.6431,7.6431,7.6431,28000.0
2013-01-29 14:30:00,8.25,8.26,8.25,8.26,7200.0,7.6431,7.6523,7.6431,7.6523,7200.0
2013-01-29 14:40:00,8.26,8.26,8.25,8.25,1600.0,7.6523,7.6523,7.6431,7.6431,1600.0
2013-01-29 14:50:00,8.25,8.26,8.25,8.26,4800.0,7.6431,7.6523,7.6431,7.6523,4800.0
2013-01-29 15:00:00,8.25,8.26,8.25,8.25,20000.0,7.6431,7.6523,7.6431,7.6431,20000.0
2013-01-29 15:10:00,8.26,8.28,8.26,8.26,2400.0,7.6523,7.6708,7.6523,7.6523,2400.0
2013-01-29 15:20:00,8.28,8.28,8.27,8.27,24800.0,7.6708,7.6708,7.6616,7.6616,24800.0
2013-01-29 15:30:00,8.28,8.29,8.28,8.28,139200.0,7.6708,7.6801,7.6708,7.6708,139200.0
2013-01-29 15:40:00,8.28,8.28,8.27,8.27,93600.0,7.6708,7.6708,7.6616,7.6616,93600.0
2013-01-29 15:50:00,8.27,8.28,8.26,8.27,48800.0,7.6616,7.6708,7.6523,7.6616,48800.0
2013-01-30 09:30:00,8.26,8.28,8.24,8.27,198400.0,7.6523,7.6708,7.6338,7.6616,198400.0
2013-01-30 09:40:00,8.28,8.29,8.27,8.28,102400.0,7.6708,7.6801,7.6616,7.6708,102400.0
2013-01-30 09:50:00,8.29,8.29,8.24,8.24,56000.0,7.6801,7.6801,7.6338,7.6338,56000.0
2013-01-30 10:00:00,8.24,8.25,8.24,8.24,94400.0,7.6338,7.6431,7.6338,7.6338,94400.0
2013-01-30 10:10:00,8.24,8.25,8.24,8.24,48800.0,7.6338,7.6431,7.6338,7.6338,48800.0
2013-01-30 10:20:00,8.24,8.24,8.22,8.22,83200.0,7.6338,7.6338,7.6153,7.6153,83200.0
2013-01-30 10:30:00,8.22,8.23,8.22,8.22,60000.0,7.6153,7.6245,7.6153,7.6153,60000.0
2013-01-30 10:40:00,8.22,8.24,8.22,8.24,112000.0,7.6153,7.6338,7.6153,7.6338,112000.0
2013-01-30 10:50:00,8.24,8.24,8.23,8.24,85600.0,7.6338,7.6338,7.6245,7.6338,85600.0
2013-01-30 11:00:00,8.25,8.26,8.25,8.26,17600.0,7.6431,7.6523,7.6431,7.6523,17600.0
2013-01-30 11:10:00,8.25,8.25,8.25,8.25,8000.0,7.6431,7.6431,7.6431,7.6431,8000.0
2013-01-30 11:20:00,8.25,8.25,8.25,8.25,0.0,7.6431,7.6431,7.6431,7.6431,0.0
2013-01-30 11:30:00,8.26,8.26,8.26,8.26,16800.0,7.6523,7.6523,7.6523,7.6523,16800.0
2013-01-30 11:40:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 11:50:00,8.27,8.27,8.26,8.26,56000.0,7.6616,7.6616,7.6523,7.6523,56000.0
2013-01-30 12:00:00,8.25,8.25,8.25,8.25,1600.0,7.6431,7.6431,7.6431,7.6431,1600.0
2013-01-30 12:10:00,8.25,8.25,8.24,8.24,19200.0,7.6431,7.6431,7.6338,7.6338,19200.0
2013-01-30 12:20:00,8.24,8.24,8.23,8.23,49600.0,7.6338,7.6338,7.6245,7.6245,49600.0
2013-01-30 12:30:00,8.24,8.24,8.23,8.23,19200.0,7.6338,7.6338,7.6245,7.6245,19200.0
2013-01-30 12:40:00,8.24,8.26,8.24,8.26,10400.0,7.6338,7.6523,7.6338,7.6523,10400.0
2013-01-30 12:50:00,8.26,8.26,8.26,8.26,0.0,7.6523,7.6523,7.6523,7.6523,0.0
2013-01-30 13:00:00,8.28,8.28,8.28,8.28,21600.0,7.6708,7.6708,7.6708,7.6708,21600.0
2013-01-30 13:10:00,8.28,8.28,8.26,8.27,11200.0,7.6708,7.6708,7.6523,7.6616,11200.0
2013-01-30 13:20:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-30 13:30:00,8.27,8.27,8.27,8.27,0.0,7.6616,7.6616,7.6616,7.6616,0.0
2013-01-30 13:40:00,8.26,8.27,8.26,8.26,36000.0,7.6523,7.6616,7.6523,7.6523,36000.0
2013-01-30 13:50:00,8.26,8.26,8.24,8.25,32800.0,7.6523,7.6523,7.6338,7.6431,32800.0
2013-01-30 14:00:00,8.25,8.25,8.25,8.25,22400.0,7.6431,7.6431,7.6431,7.6431,22400.0
2013-01-30 14:10:00,8.25,8.27,8.24,8.24,41600.0,7.6431,7.6616,7.6338,7.6338,41600.0
2013-01-30 14:20:00,8.24,8.24,8.21,8.23,80000.0,7.6338,7.6338,7.606,7.6245,80000.0
2013-01-30 14:30:00,8.24,8.24,8.22,8.22,10400.0,7.6338,7.6338,7.6153,7.6153,10400.0
2013-01-30 14:40:00,8.23,8.23,8.19,8.2,25600.0,7.6245,7.6245,7.5875,7.5967,25600.0
2013-01-30 14:50:00,8.2,8.22,8.2,8.22,45600.0,7.5967,7.6153,7.5967,7.6153,45600.0
2013-01-30 15:00:00,8.23,8.23,8.21,8.22,89600.0,7.6245,7.6245,7.606,7.6153,89600.0
2013-01-30 15:10:00,8.22,8.22,8.18,8.19,68000.0,7.6153,7.6153,7.5782,7.5875,68000.0
2013-01-30 15:20:00,8.19,8.2,8.19,8.2,9600.0,7.5875,7.5967,7.5875,7.5967,9600.0
2013-01-30 15:30:00,8.19,8.19,8.17,8.18,172800.0,7.5875,7.5875,7.5689,7.5782,172800.0
2013-01-30 15:40:00,8.17,8.19,8.17,8.19,14400.0,7.5689,7.5875,7.5689,7.5875,14400.0
2013-01-30 15:50:00,8.17,8.18,8.17,8.18,96800.0,7.5689,7.5782,7.5689,7.5782,96800.0
2013-01-31 09:30:00,8.16,8.17,8.14,8.15,100800.0,7.5597,7.5689,7.5411,7.5504,100800.0
2013-01-31 09:40:00,8.16,8.23,8.16,8.23,58400.0,7.5597,7.6245,7.5597,7.6245,58400.0
2013-01-31 09:50:00,8.23,8.24,8.22,8.23,92000.0,7.6245,7.6338,7.6153,7.6245,92000.0
2013-01-31 10:00:00,8.24,8.24,8.22,8.23,96800.0,7.6338,7.6338,7.6153,7.6245,96800.0
2013-01-31 10:10:00,8.23,8.23,8.2,8.2,26400.0,7.6245,7.6245,7.5967,7.5967,26400.0
2013-01-31 10:20:00,8.2,8.21,8.19,8.2,40800.0,7.5967,7.606,7.5875,7.5967,40800.0
2013-01-31 10:30:00,8.19,8.22,8.19,8.22,43200.0,7.5875,7.6153,7.5875,7.6153,43200.0
2013-01-31 10:40:00,8.2,8.21,8.2,8.2,13600.0,7.5967,7.606,7.5967,7.5967,13600.0
2013-01-31 10:50:00,8.2,8.2,8.18,8.18,56000.0,7.5967,7.5967,7.5782,7.5782,56000.0
2013-01-31 11:00:00,8.16,8.17,8.16,8.16,14400.0,7.5597,7.5689,7.5597,7.5597,14400.0
2013-01-31 11:10:00,8.15,8.15,8.14,8.14,44000.0,7.5504,7.5504,7.5411,7.5411,44000.0
2013-01-31 11:20:00,8.14,8.15,8.14,8.15,46400.0,7.5411,7.5504,7.5411,7.5504,46400.0
2013-01-31 11:30:00,8.14,8.14,8.12,8.13,42400.0,7.5411,7.5411,7.5226,7.5319,42400.0
2013-01-31 11:40:00,8.14,8.14,8.13,8.13,9600.0,7.5411,7.5411,7.5319,7.5319,9600.0
2013-01-31 11:50:00,8.13,8.13,8.12,8.12,39200.0,7.5319,7.5319,7.5226,7.5226,39200.0
2013-01-31 12:00:00,8.13,8.13,8.12,8.12,13600.0,7.5319,7.5319,7.5226,7.5226,13600.0
2013-01-31 12:10:00,8.13,8.15,8.13,8.14,12000.0,7.5319,7.5504,7.5319,7.5411,12000.0
2013-01-31 12:20:00,8.13,8.14,8.13,8.14,36800.0,7.5319,7.5411,7.5319,7.5411,36800.0
2013-01-31 12:30:00,8.13,8.14,8.13,8.14,16000.0,7.5319,7.5411,7.5319,7.5411,16000.0
2013-01-31 12:40:00,8.15,8.16,8.15,8.16,20000.0,7.5504,7.5597,7.5504,7.5597,20000.0
2013-01-31 12:50:00,8.16,8.16,8.16,8.16,22400.0,7.5597,7.5597,7.5597,7.5597,22400.0
2013-01-31 13:00:00,8.16,8.16,8.16,8.16,0.0,7.5597,7.5597,7.5597,7.5597,0.0
2013-01-31 13:10:00,8.16,8.16,8.15,8.15,8000.0,7.5597,7.5597,7.5504,7.5504,8000.0
2013-01-31 13:20:00,8.16,8.16,8.15,8.15,16800.0,7.5597,7.5597,7.5504,7.5504,16800.0
2013-01-31 13:30:00,8.16,8.16,8.15,8.16,60800.0,7.5597,7.5597,7.5504,7.5597,60800.0
2013-01-31 13:40:00,8.16,8.18,8.16,8.17,35200.0,7.5597,7.5782,7.5597,7.5689,35200.0
2013-01-31 13:50:00,8.17,8.17,8.17,8.17,65600.0,7.5689,7.5689,7.5689,7.5689,65600.0
2013-01-31 14:00:00,8.17,8.17,8.15,8.15,26400.0,7.5689,7.5689,7.5504,7.5504,26400.0
2013-01-31 14:10:00,8.15,8.15,8.14,8.15,18400.0,7.5504,7.5504,7.5411,7.5504,18400.0
2013-01-31 14:20:00,8.15,8.16,8.15,8.16,20000.0,7.5504,7.5597,7.5504,7.5597,20000.0
2013-01-31 14:30:00,8.16,8.18,8.16,8.17,23200.0,7.5597,7.5782,7.5597,7.5689,23200.0
2013-01-31 14:40:00,8.17,8.18,8.17,8.18,14400.0,7.5689,7.5782,7.5689,7.5782,14400.0
2013-01-31 14:50:00,8.17,8.17,8.17,8.17,7200.0,7.5689,7.5689,7.5689,7.5689,7200.0
2013-01-31 15:00:00,8.16,8.16,8.13,8.13,53600.0,7.5597,7.5597,7.5319,7.5319,53600.0
2013-01-31 15:10:00,8.14,8.14,8.13,8.14,39200.0,7.5411,7.5411,7.5319,7.5411,39200.0
2013-01-31 15:20:00,8.14,8.14,8.14,8.14,30400.0,7.5411,7.5411,7.5411,7.5411,30400.0
2013-01-31 15:30:00,8.13,8.15,8.13,8.13,144800.0,7.5319,7.5504,7.5319,7.5319,144800.0
2013-01-31 15:40:00,8.13,8.13,8.11,8.11,67200.0,7.5319,7.5319,7.5134,7.5134,67200.0
2013-01-31 15:50:00,8.11,8.15,8.11,8.11,212000.0,7.5134,7.5504,7.5134,7.5134,212000.0
2013-02-01 09:30:00,8.29,8.29,8.23,8.24,204800.0,7.6801,7.6801,7.6245,7.6338,204800.0
2013-02-01 09:40:00,8.23,8.26,8.23,8.24,130400.0,7.6245,7.6523,7.6245,7.6338,130400.0
2013-02-01 09:50:00,8.24,8.26,8.23,8.24,81600.0,7.6338,7.6523,7.6245,7.6338,81600.0
2013-02-01 10:00:00,8.25,8.34,8.25,8.32,112800.0,7.6431,7.7264,7.6431,7.7079,112800.0
2013-02-01 10:10:00,8.32,8.33,8.32,8.33,28800.0,7.7079,7.7172,7.7079,7.7172,28800.0
2013-02-01 10:20:00,8.33,8.34,8.3,8.3,41600.0,7.7172,7.7264,7.6894,7.6894,41600.0
2013-02-01 10:30:00,8.31,8.32,8.3,8.32,48000.0,7.6986,7.7079,7.6894,7.7079,48000.0
2013-02-01 10:40:00,8.31,8.34,8.31,8.33,53600.0,7.6986,7.7264,7.6986,7.7172,53600.0
2013-02-01 10:50:00,8.33,8.34,8.31,8.34,84000.0,7.7172,7.7264,7.6986,7.7264,84000.0
2013-02-01 11:00:00,8.34,8.35,8.34,8.34,29600.0,7.7264,7.7357,7.7264,7.7264,29600.0
2013-02-01 11:10:00,8.34,8.35,8.34,8.35,27200.0,7.7264,7.7357,7.7264,7.7357,27200.0
2013-02-01 11:20:00,8.35,8.35,8.33,8.33,27200.0,7.7357,7.7357,7.7172,7.7172,27200.0
2013-02-01 11:30:00,8.33,8.34,8.32,8.34,36000.0,7.7172,7.7264,7.7079,7.7264,36000.0
2013-02-01 11:40:00,8.34,8.35,8.34,8.34,32800.0,7.7264,7.7357,7.7264,7.7264,32800.0
2013-02-01 11:50:00,8.33,8.34,8.33,8.34,20800.0,7.7172,7.7264,7.7172,7.7264,20800.0
2013-02-01 12:00:00,8.34,8.35,8.34,8.34,21600.0,7.7264,7.7357,7.7264,7.7264,21600.0
2013-02-01 12:10:00,8.34,8.34,8.34,8.34,1600.0,7.7264,7.7264,7.7264,7.7264,1600.0
2013-02-01 12:20:00,8.33,8.33,8.33,8.33,44000.0,7.7172,7.7172,7.7172,7.7172,44000.0
2013-02-01 12:30:00,8.33,8.34,8.32,8.33,27200.0,7.7172,7.7264,7.7079,7.7172,27200.0
2013-02-01 12:40:00,8.32,8.33,8.32,8.33,24800.0,7.7079,7.7172,7.7079,7.7172,24800.0
2013-02-01 12:50:00,8.34,8.34,8.34,8.34,6400.0,7.7264,7.7264,7.7264,7.7264,6400.0
2013-02-01 13:00:00,8.33,8.34,8.33,8.34,25600.0,7.7172,7.7264,7.7172,7.7264,25600.0
2013-02-01 13:10:00,8.34,8.35,8.34,8.34,32000.0,7.7264,7.7357,7.7264,7.7264,32000.0
2013-02-01 13:20:00,8.34,8.35,8.34,8.35,22400.0,7.7264,7.7357,7.7264,7.7357,22400.0
2013-02-01 13:30:00,8.36,8.36,8.36,8.36,36000.0,7.745,7.745,7.745,7.745,36000.0
2013-02-01 13:40:00,8.36,8.36,8.35,8.36,20000.0,7.745,7.745,7.7357,7.745,20000.0
2013-02-01 13:50:00,8.36,8.37,8.36,8.37,16000.0,7.745,7.7542,7.745,7.7542,16000.0
2013-02-01 14:00:00,8.36,8.37,8.36,8.36,12800.0,7.745,7.7542,7.745,7.745,12800.0
2013-02-01 14:10:00,8.36,8.36,8.35,8.36,40800.0,7.745,7.745,7.7357,7.745,40800.0
2013-02-01 14:20:00,8.36,8.37,8.36,8.37,12000.0,7.745,7.7542,7.745,7.7542,12000.0
2013-02-01 14:30:00,8.36,8.37,8.35,8.35,73600.0,7.745,7.7542,7.7357,7.7357,73600.0
2013-02-01 14:40:00,8.35,8.37,8.35,8.36,23200.0,7.7357,7.7542,7.7357,7.745,23200.0
2013-02-01 14:50:00,8.36,8.36,8.34,8.34,40000.0,7.745,7.745,7.7264,7.7264,40000.0
2013-02-01 15:00:00,8.34,8.35,8.34,8.35,23200.0,7.7264,7.7357,7.7264,7.7357,23200.0
2013-02-01 15:10:00,8.35,8.36,8.35,8.35,9600.0,7.7357,7.745,7.7357,7.7357,9600.0
2013-02-01 15:20:00,8.35,8.35,8.33,8.34,37600.0,7.7357,7.7357,7.7172,7.7264,37600.0
2013-02-01 15:30:00,8.34,8.36,8.33,8.35,37600.0,7.7264,7.745,7.7172,7.7357,37600.0
2013-02-01 15:40:00,8.36,8.38,8.36,8.38,92800.0,7.745,7.7635,7.745,7.7635,92800.0
2013-02-01 15:50:00,8.37,8.37,8.34,8.35,148800.0,7.7542,7.7542,7.7264,7.7357,148800.0
2013-02-04 09:30:00,8.18,8.21,8.18,8.19,147200.0,7.5782,7.606,7.5782,7.5875,147200.0
2013-02-04 09:40:00,8.18,8.19,8.15,8.16,94400.0,7.5782,7.5875,7.5504,7.5597,94400.0
2013-02-04 09:50:00,8.17,8.21,8.17,8.2,155200.0,7.5689,7.606,7.5689,7.5967,155200.0
2013-02-04 10:00:00,8.2,8.21,8.18,8.18,30400.0,7.5967,7.606,7.5782,7.5782,30400.0
2013-02-04 10:10:00,8.19,8.2,8.16,8.16,240000.0,7.5875,7.5967,7.5597,7.5597,240000.0
2013-02-04 10:20:00,8.17,8.19,8.16,8.19,76800.0,7.5689,7.5875,7.5597,7.5875,76800.0
2013-02-04 10:30:00,8.17,8.17,8.15,8.16,62400.0,7.5689,7.5689,7.5504,7.5597,62400.0
2013-02-04 10:40:00,8.14,8.16,8.14,8.16,47200.0,7.5411,7.5597,7.5411,7.5597,47200.0
2013-02-04 10:50:00,8.16,8.17,8.16,8.16,45600.0,7.5597,7.5689,7.5597,7.5597,45600.0
2013-02-04 11:00:00,8.15,8.16,8.15,8.15,25600.0,7.5504,7.5597,7.5504,7.5504,25600.0
2013-02-04 11:10:00,8.15,8.17,8.15,8.17,12800.0,7.5504,7.5689,7.5504,7.5689,12800.0
2013-02-04 11:20:00,8.15,8.15,8.15,8.15,800.0,7.5504,7.5504,7.5504,7.5504,800.0
2013-02-04 11:30:00,8.15,8.16,8.13,8.13,60800.0,7.5504,7.5597,7.5319,7.5319,60800.0
2013-02-04 11:40:00,8.14,8.15,8.13,8.15,42400.0,7.5411,7.5504,7.5319,7.5504,42400.0
2013-02-04 11:50:00,8.15,8.15,8.12,8.13,41600.0,7.5504,7.5504,7.5226,7.5319,41600.0
2013-02-04 12:00:00,8.12,8.12,8.11,8.11,41600.0,7.5226,7.5226,7.5134,7.5134,41600.0
2013-02-04 12:10:00,8.12,8.13,8.11,8.12,40000.0,7.5226,7.5319,7.5134,7.5226,40000.0
2013-02-04 12:20:00,8.11,8.13,8.11,8.13,18400.0,7.5134,7.5319,7.5134,7.5319,18400.0
2013-02-04 12:30:00,8.13,8.14,8.13,8.14,4800.0,7.5319,7.5411,7.5319,7.5411,4800.0
2013-02-04 12:40:00,8.15,8.16,8.15,8.16,16000.0,7.5504,7.5597,7.5504,7.5597,16000.0
2013-02-04 12:50:00,8.15,8.15,8.14,8.15,12800.0,7.5504,7.5504,7.5411,7.5504,12800.0
2013-02-04 13:00:00,8.15,8.15,8.15,8.15,21600.0,7.5504,7.5504,7.5504,7.5504,21600.0
2013-02-04 13:10:00,8.16,8.16,8.15,8.15,8000.0,7.5597,7.5597,7.5504,7.5504,8000.0
2013-02-04 13:20:00,8.15,8.16,8.15,8.15,67200.0,7.5504,7.5597,7.5504,7.5504,67200.0
2013-02-04 13:30:00,8.15,8.15,8.13,8.13,5600.0,7.5504,7.5504,7.5319,7.5319,5600.0
2013-02-04 13:40:00,8.13,8.14,8.13,8.13,11200.0,7.5319,7.5411,7.5319,7.5319,11200.0
2013-02-04 13:50:00,8.12,8.14,8.12,8.14,42400.0,7.5226,7.5411,7.5226,7.5411,42400.0
2013-02-04 14:00:00,8.13,8.14,8.13,8.14,99200.0,7.5319,7.5411,7.5319,7.5411,99200.0
2013-02-04 14:10:00,8.14,8.15,8.14,8.14,16000.0,7.5411,7.5504,7.5411,7.5411,16000.0
2013-02-04 14:20:00,8.15,8.15,8.15,8.15,1600.0,7.5504,7.5504,7.5504,7.5504,1600.0
2013-02-04 14:30:00,8.16,8.16,8.15,8.16,28800.0,7.5597,7.5597,7.5504,7.5597,28800.0
2013-02-04 14:40:00,8.17,8.18,8.17,8.17,28000.0,7.5689,7.5782,7.5689,7.5689,28000.0
2013-02-04 14:50:00,8.17,8.18,8.17,8.18,1600.0,7.5689,7.5782,7.5689,7.5782,1600.0
2013-02-04 15:00:00,8.19,8.19,8.18,8.18,17600.0,7.5875,7.5875,7.5782,7.5782,17600.0
2013-02-04 15:10:00,8.17,8.17,8.16,8.17,17600.0,7.5689,7.5689,7.5597,7.5689,17600.0
2013-02-04 15:20:00,8.18,8.2,8.17,8.19,56800.0,7.5782,7.5967,7.5689,7.5875,56800.0
2013-02-04 15:30:00,8.18,8.19,8.15,8.15,16800.0,7.5782,7.5875,7.5504,7.5504,16800.0
2013-02-04 15:40:00,8.14,8.15,8.13,8.14,24000.0,7.5411,7.5504,7.5319,7.5411,24000.0
2013-02-04 15:50:00,8.13,8.13,8.11,8.12,136000.0,7.5319,7.5319,7.5134,7.5226,136000.0
2013-02-05 09:30:00,8.26,8.28,8.26,8.27,307200.0,7.6523,7.6708,7.6523,7.6616,307200.0
2013-02-05 09:40:00,8.28,8.29,8.27,8.29,40000.0,7.6708,7.6801,7.6616,7.6801,40000.0
2013-02-05 09:50:00,8.29,8.34,8.29,8.33,80800.0,7.6801,7.7264,7.6801,7.7172,80800.0
2013-02-05 10:00:00,8.32,8.35,8.32,8.33,121600.0,7.7079,7.7357,7.7079,7.7172,121600.0
2013-02-05 10:10:00,8.33,8.34,8.31,8.31,39200.0,7.7172,7.7264,7.6986,7.6986,39200.0
2013-02-05 10:20:00,8.3,8.31,8.3,8.31,16800.0,7.6894,7.6986,7.6894,7.6986,16800.0
2013-02-05 10:30:00,8.3,8.34,8.3,8.34,48800.0,7.6894,7.7264,7.6894,7.7264,48800.0
2013-02-05 10:40:00,8.35,8.35,8.33,8.33,15200.0,7.7357,7.7357,7.7172,7.7172,15200.0
2013-02-05 10:50:00,8.34,8.34,8.33,8.34,8800.0,7.7264,7.7264,7.7172,7.7264,8800.0
2013-02-05 11:00:00,8.34,8.34,8.32,8.32,30400.0,7.7264,7.7264,7.7079,7.7079,30400.0
2013-02-05 11:10:00,8.33,8.33,8.33,8.33,12000.0,7.7172,7.7172,7.7172,7.7172,12000.0
2013-02-05 11:20:00,8.33,8.33,8.32,8.33,136800.0,7.7172,7.7172,7.7079,7.7172,136800.0
2013-02-05 11:30:00,8.32,8.34,8.32,8.33,26400.0,7.7079,7.7264,7.7079,7.7172,26400.0
2013-02-05 11:40:00,8.33,8.33,8.32,8.32,26400.0,7.7172,7.7172,7.7079,7.7079,26400.0
2013-02-05 11:50:00,8.31,8.31,8.31,8.31,18400.0,7.6986,7.6986,7.6986,7.6986,18400.0
2013-02-05 12:00:00,8.32,8.32,8.31,8.31,6400.0,7.7079,7.7079,7.6986,7.6986,6400.0
2013-02-05 12:10:00,8.31,8.32,8.31,8.31,12800.0,7.6986,7.7079,7.6986,7.6986,12800.0
2013-02-05 12:20:00,8.32,8.33,8.31,8.31,99200.0,7.7079,7.7172,7.6986,7.6986,99200.0
2013-02-05 12:30:00,8.31,8.32,8.31,8.31,52800.0,7.6986,7.7079,7.6986,7.6986,52800.0
2013-02-05 12:40:00,8.31,8.31,8.31,8.31,11200.0,7.6986,7.6986,7.6986,7.6986,11200.0
2013-02-05 12:50:00,8.31,8.32,8.3,8.31,73600.0,7.6986,7.7079,7.6894,7.6986,73600.0
2013-02-05 13:00:00,8.32,8.32,8.32,8.32,21600.0,7.7079,7.7079,7.7079,7.7079,21600.0
2013-02-05 13:10:00,8.32,8.32,8.31,8.32,29600.0,7.7079,7.7079,7.6986,7.7079,29600.0
2013-02-05 13:20:00,8.32,8.34,8.32,8.34,72800.0,7.7079,7.7264,7.7079,7.7264,72800.0
2013-02-05 13:30:00,8.34,8.34,8.33,8.34,49600.0,7.7264,7.7264,7.7172,7.7264,49600.0
2013-02-05 13:40:00,8.34,8.34,8.33,8.33,43200.0,7.7264,7.7264,7.7172,7.7172,43200.0
2013-02-05 13:50:00,8.33,8.34,8.33,8.33,41600.0,7.7172,7.7264,7.7172,7.7172,41600.0
2013-02-05 14:00:00,8.33,8.34,8.33,8.34,168800.0,7.7172,7.7264,7.7172,7.7264,168800.0
2013-02-05 14:10:00,8.34,8.35,8.34,8.35,117600.0,7.7264,7.7357,7.7264,7.7357,117600.0
2013-02-05 14:20:00,8.35,8.35,8.34,8.34,42400.0,7.7357,7.7357,7.7264,7.7264,42400.0
2013-02-05 14:30:00,8.34,8.35,8.34,8.34,38400.0,7.7264,7.7357,7.7264,7.7264,38400.0
2013-02-05 14:40:00,8.35,8.36,8.35,8.36,14400.0,7.7357,7.745,7.7357,7.745,14400.0
2013-02-05 14:50:00,8.36,8.36,8.35,8.35,30400.0,7.745,7.745,7.7357,7.7357,30400.0
2013-02-05 15:00:00,8.34,8.35,8.34,8.35,30400.0,7.7264,7.7357,7.7264,7.7357,30400.0
2013-02-05 15:10:00,8.35,8.36,8.35,8.35,19200.0,7.7357,7.745,7.7357,7.7357,19200.0
2013-02-05 15:20:00,8.34,8.35,8.34,8.35,27200.0,7.7264,7.7357,7.7264,7.7357,27200.0
2013-02-05 15:30:00,8.34,8.35,8.33,8.33,49600.0,7.7264,7.7357,7.7172,7.7172,49600.0
2013-02-05 15:40:00,8.34,8.34,8.32,8.32,58400.0,7.7264,7.7264,7.7079,7.7079,58400.0
2013-02-05 15:50:00,8.32,8.32,8.29,8.3,184800.0,7.7079,7.7079,7.6801,7.6894,184800.0
2013-02-06 09:30:00,8.19,8.23,8.19,8.23,49600.0,7.5875,7.6245,7.5875,7.6245,49600.0
2013-02-06 09:40:00,8.23,8.25,8.22,8.24,59200.0,7.6245,7.6431,7.6153,7.6338,59200.0
2013-02-06 09:50:00,8.24,8.26,8.24,8.26,69600.0,7.6338,7.6523,7.6338,7.6523,69600.0
2013-02-06 10:00:00,8.27,8.27,8.25,8.25,178400.0,7.6616,7.6616,7.6431,7.6431,178400.0
2013-02-06 10:10:00,8.26,8.27,8.25,8.25,20000.0,7.6523,7.6616,7.6431,7.6431,20000.0
2013-02-06 10:20:00,8.25,8.26,8.25,8.26,5600.0,7.6431,7.6523,7.6431,7.6523,5600.0
2013-02-06 10:30:00,8.25,8.25,8.24,8.24,34400.0,7.6431,7.6431,7.6338,7.6338,34400.0
2013-02-06 10:40:00,8.24,8.24,8.24,8.24,2400.0,7.6338,7.6338,7.6338,7.6338,2400.0
2013-02-06 10:50:00,8.27,8.28,8.27,8.27,22400.0,7.6616,7.6708,7.6616,7.6616,22400.0
2013-02-06 11:00:00,8.28,8.29,8.28,8.29,55200.0,7.6708,7.6801,7.6708,7.6801,55200.0
2013-02-06 11:10:00,8.3,8.3,8.29,8.3,33600.0,7.6894,7.6894,7.6801,7.6894,33600.0
2013-02-06 11:20:00,8.3,8.31,8.3,8.3,20800.0,7.6894,7.6986,7.6894,7.6894,20800.0
2013-02-06 11:30:00,8.29,8.29,8.29,8.29,16000.0,7.6801,7.6801,7.6801,7.6801,16000.0
2013-02-06 11:40:00,8.29,8.3,8.29,8.3,9600.0,7.6801,7.6894,7.6801,7.6894,9600.0
2013-02-06 11:50:00,8.3,8.31,8.3,8.31,23200.0,7.6894,7.6986,7.6894,7.6986,23200.0
2013-02-06 12:00:00,8.31,8.31,8.31,8.31,69600.0,7.6986,7.6986,7.6986,7.6986,69600.0
2013-02-06 12:10:00,8.32,8.33,8.32,8.33,54400.0,7.7079,7.7172,7.7079,7.7172,54400.0
2013-02-06 12:20:00,8.32,8.32,8.32,8.32,3200.0,7.7079,7.7079,7.7079,7.7079,3200.0
2013-02-06 12:30:00,8.32,8.34,8.32,8.34,12000.0,7.7079,7.7264,7.7079,7.7264,12000.0
2013-02-06 12:40:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-06 12:50:00,8.33,8.33,8.33,8.33,1600.0,7.7172,7.7172,7.7172,7.7172,1600.0
2013-02-06 13:00:00,8.3,8.31,8.29,8.29,57600.0,7.6894,7.6986,7.6801,7.6801,57600.0
2013-02-06 13:10:00,8.29,8.29,8.29,8.29,48800.0,7.6801,7.6801,7.6801,7.6801,48800.0
2013-02-06 13:20:00,8.28,8.28,8.26,8.26,24000.0,7.6708,7.6708,7.6523,7.6523,24000.0
2013-02-06 13:30:00,8.25,8.26,8.24,8.26,135200.0,7.6431,7.6523,7.6338,7.6523,135200.0
2013-02-06 13:40:00,8.26,8.26,8.26,8.26,4800.0,7.6523,7.6523,7.6523,7.6523,4800.0
2013-02-06 13:50:00,8.26,8.26,8.25,8.26,9600.0,7.6523,7.6523,7.6431,7.6523,9600.0
2013-02-06 14:00:00,8.26,8.26,8.26,8.26,14400.0,7.6523,7.6523,7.6523,7.6523,14400.0
2013-02-06 14:10:00,8.26,8.27,8.26,8.27,7200.0,7.6523,7.6616,7.6523,7.6616,7200.0
2013-02-06 14:20:00,8.28,8.28,8.26,8.26,10400.0,7.6708,7.6708,7.6523,7.6523,10400.0
2013-02-06 14:30:00,8.26,8.27,8.26,8.27,4800.0,7.6523,7.6616,7.6523,7.6616,4800.0
2013-02-06 14:40:00,8.27,8.28,8.27,8.28,5600.0,7.6616,7.6708,7.6616,7.6708,5600.0
2013-02-06 14:50:00,8.27,8.29,8.27,8.29,6400.0,7.6616,7.6801,7.6616,7.6801,6400.0
2013-02-06 15:00:00,8.29,8.3,8.29,8.29,18400.0,7.6801,7.6894,7.6801,7.6801,18400.0
2013-02-06 15:10:00,8.3,8.3,8.29,8.3,68000.0,7.6894,7.6894,7.6801,7.6894,68000.0
2013-02-06 15:20:00,8.3,8.31,8.29,8.31,30400.0,7.6894,7.6986,7.6801,7.6986,30400.0
2013-02-06 15:30:00,8.31,8.31,8.3,8.3,68800.0,7.6986,7.6986,7.6894,7.6894,68800.0
2013-02-06 15:40:00,8.3,8.32,8.3,8.3,16000.0,7.6894,7.7079,7.6894,7.6894,16000.0
2013-02-06 15:50:00,8.31,8.32,8.3,8.32,119200.0,7.6986,7.7079,7.6894,7.7079,119200.0
2013-02-07 09:30:00,8.31,8.33,8.3,8.3,67200.0,7.6986,7.7172,7.6894,7.6894,67200.0
2013-02-07 09:40:00,8.3,8.3,8.27,8.28,46400.0,7.6894,7.6894,7.6616,7.6708,46400.0
2013-02-07 09:50:00,8.29,8.29,8.25,8.26,77600.0,7.6801,7.6801,7.6431,7.6523,77600.0
2013-02-07 10:00:00,8.25,8.26,8.23,8.24,189600.0,7.6431,7.6523,7.6245,7.6338,189600.0
2013-02-07 10:10:00,8.23,8.23,8.18,8.2,87200.0,7.6245,7.6245,7.5782,7.5967,87200.0
2013-02-07 10:20:00,8.2,8.2,8.14,8.15,180800.0,7.5967,7.5967,7.5411,7.5504,180800.0
2013-02-07 10:30:00,8.15,8.16,8.12,8.13,75200.0,7.5504,7.5597,7.5226,7.5319,75200.0
2013-02-07 10:40:00,8.14,8.15,8.11,8.12,47200.0,7.5411,7.5504,7.5134,7.5226,47200.0
2013-02-07 10:50:00,8.13,8.15,8.11,8.15,58400.0,7.5319,7.5504,7.5134,7.5504,58400.0
2013-02-07 11:00:00,8.15,8.17,8.14,8.17,72000.0,7.5504,7.5689,7.5411,7.5689,72000.0
2013-02-07 11:10:00,8.16,8.17,8.14,8.14,30400.0,7.5597,7.5689,7.5411,7.5411,30400.0
2013-02-07 11:20:00,8.15,8.15,8.13,8.14,44800.0,7.5504,7.5504,7.5319,7.5411,44800.0
2013-02-07 11:30:00,8.15,8.15,8.11,8.12,58400.0,7.5504,7.5504,7.5134,7.5226,58400.0
2013-02-07 11:40:00,8.11,8.12,8.09,8.11,146400.0,7.5134,7.5226,7.4948,7.5134,146400.0
2013-02-07 11:50:00,8.11,8.12,8.11,8.12,7200.0,7.5134,7.5226,7.5134,7.5226,7200.0
2013-02-07 12:00:00,8.1,8.13,8.1,8.13,27200.0,7.5041,7.5319,7.5041,7.5319,27200.0
2013-02-07 12:10:00,8.13,8.13,8.13,8.13,10400.0,7.5319,7.5319,7.5319,7.5319,10400.0
2013-02-07 12:20:00,8.14,8.14,8.14,8.14,79200.0,7.5411,7.5411,7.5411,7.5411,79200.0
2013-02-07 12:30:00,8.15,8.17,8.15,8.17,84000.0,7.5504,7.5689,7.5504,7.5689,84000.0
2013-02-07 12:40:00,8.17,8.18,8.17,8.17,43200.0,7.5689,7.5782,7.5689,7.5689,43200.0
2013-02-07 12:50:00,8.17,8.17,8.17,8.17,0.0,7.5689,7.5689,7.5689,7.5689,0.0
2013-02-07 13:00:00,8.17,8.18,8.16,8.16,24800.0,7.5689,7.5782,7.5597,7.5597,24800.0
2013-02-07 13:10:00,8.16,8.17,8.16,8.17,7200.0,7.5597,7.5689,7.5597,7.5689,7200.0
2013-02-07 13:20:00,8.18,8.19,8.18,8.19,75200.0,7.5782,7.5875,7.5782,7.5875,75200.0
2013-02-07 13:30:00,8.19,8.19,8.19,8.19,7200.0,7.5875,7.5875,7.5875,7.5875,7200.0
2013-02-07 13:40:00,8.2,8.22,8.2,8.22,68800.0,7.5967,7.6153,7.5967,7.6153,68800.0
2013-02-07 13:50:00,8.22,8.24,8.22,8.24,6400.0,7.6153,7.6338,7.6153,7.6338,6400.0
2013-02-07 14:00:00,8.24,8.26,8.23,8.24,76000.0,7.6338,7.6523,7.6245,7.6338,76000.0
2013-02-07 14:10:00,8.24,8.24,8.23,8.24,4000.0,7.6338,7.6338,7.6245,7.6338,4000.0
2013-02-07 14:20:00,8.24,8.25,8.23,8.25,28800.0,7.6338,7.6431,7.6245,7.6431,28800.0
2013-02-07 14:30:00,8.24,8.24,8.21,8.21,24800.0,7.6338,7.6338,7.606,7.606,24800.0
2013-02-07 14:40:00,8.22,8.22,8.21,8.22,9600.0,7.6153,7.6153,7.606,7.6153,9600.0
2013-02-07 14:50:00,8.24,8.25,8.24,8.25,54400.0,7.6338,7.6431,7.6338,7.6431,54400.0
2013-02-07 15:00:00,8.25,8.27,8.25,8.27,28800.0,7.6431,7.6616,7.6431,7.6616,28800.0
2013-02-07 15:10:00,8.25,8.26,8.25,8.26,10400.0,7.6431,7.6523,7.6431,7.6523,10400.0
2013-02-07 15:20:00,8.26,8.26,8.24,8.25,18400.0,7.6523,7.6523,7.6338,7.6431,18400.0
2013-02-07 15:30:00,8.24,8.25,8.23,8.23,16000.0,7.6338,7.6431,7.6245,7.6245,16000.0
2013-02-07 15:40:00,8.25,8.25,8.24,8.24,6400.0,7.6431,7.6431,7.6338,7.6338,6400.0
2013-02-07 15:50:00,8.25,8.25,8.24,8.25,127200.0,7.6431,7.6431,7.6338,7.6431,127200.0
2013-02-08 09:30:00,8.27,8.33,8.27,8.33,196000.0,7.6616,7.7172,7.6616,7.7172,196000.0
2013-02-08 09:40:00,8.34,8.35,8.33,8.33,180000.0,7.7264,7.7357,7.7172,7.7172,180000.0
2013-02-08 09:50:00,8.34,8.39,8.34,8.38,58400.0,7.7264,7.7728,7.7264,7.7635,58400.0
2013-02-08 10:00:00,8.38,8.38,8.38,8.38,59200.0,7.7635,7.7635,7.7635,7.7635,59200.0
2013-02-08 10:10:00,8.37,8.37,8.36,8.37,34400.0,7.7542,7.7542,7.745,7.7542,34400.0
2013-02-08 10:20:00,8.37,8.38,8.37,8.37,12800.0,7.7542,7.7635,7.7542,7.7542,12800.0
2013-02-08 10:30:00,8.37,8.39,8.36,8.39,80800.0,7.7542,7.7728,7.745,7.7728,80800.0
2013-02-08 10:40:00,8.39,8.39,8.37,8.38,34400.0,7.7728,7.7728,7.7542,7.7635,34400.0
2013-02-08 10:50:00,8.37,8.38,8.36,8.36,124000.0,7.7542,7.7635,7.745,7.745,124000.0
2013-02-08 11:00:00,8.36,8.37,8.34,8.35,120000.0,7.745,7.7542,7.7264,7.7357,120000.0
2013-02-08 11:10:00,8.34,8.34,8.33,8.34,43200.0,7.7264,7.7264,7.7172,7.7264,43200.0
2013-02-08 11:20:00,8.34,8.34,8.33,8.33,12000.0,7.7264,7.7264,7.7172,7.7172,12000.0
2013-02-08 11:30:00,8.33,8.33,8.31,8.33,76800.0,7.7172,7.7172,7.6986,7.7172,76800.0
2013-02-08 11:40:00,8.33,8.34,8.33,8.34,93600.0,7.7172,7.7264,7.7172,7.7264,93600.0
2013-02-08 11:50:00,8.34,8.35,8.34,8.34,35200.0,7.7264,7.7357,7.7264,7.7264,35200.0
2013-02-08 12:00:00,8.34,8.35,8.34,8.35,30400.0,7.7264,7.7357,7.7264,7.7357,30400.0
2013-02-08 12:10:00,8.35,8.35,8.35,8.35,29600.0,7.7357,7.7357,7.7357,7.7357,29600.0
2013-02-08 12:20:00,8.35,8.35,8.34,8.34,28800.0,7.7357,7.7357,7.7264,7.7264,28800.0
2013-02-08 12:30:00,8.33,8.33,8.33,8.33,5600.0,7.7172,7.7172,7.7172,7.7172,5600.0
2013-02-08 12:40:00,8.33,8.34,8.33,8.34,6400.0,7.7172,7.7264,7.7172,7.7264,6400.0
2013-02-08 12:50:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-08 13:00:00,8.34,8.34,8.34,8.34,25600.0,7.7264,7.7264,7.7264,7.7264,25600.0
2013-02-08 13:10:00,8.34,8.34,8.34,8.34,4000.0,7.7264,7.7264,7.7264,7.7264,4000.0
2013-02-08 13:20:00,8.34,8.34,8.34,8.34,2400.0,7.7264,7.7264,7.7264,7.7264,2400.0
2013-02-08 13:30:00,8.34,8.34,8.34,8.34,0.0,7.7264,7.7264,7.7264,7.7264,0.0
2013-02-08 13:40:00,8.34,8.34,8.34,8.34,2400.0,7.7264,7.7264,7.7264,7.7264,2400.0
2013-02-08 13:50:00,8.34,8.34,8.34,8.34,4000.0,7.7264,7.7264,7.7264,7.7264,4000.0
2013-02-08 14:00:00,8.34,8.34,8.34,8.34,8000.0,7.7264,7.7264,7.7264,7.7264,8000.0
2013-02-08 14:10:00,8.34,8.34,8.33,8.33,24000.0,7.7264,7.7264,7.7172,7.7172,24000.0
2013-02-08 14:20:00,8.33,8.33,8.33,8.33,13600.0,7.7172,7.7172,7.7172,7.7172,13600.0
2013-02-08 14:30:00,8.34,8.34,8.34,8.34,800.0,7.7264,7.7264,7.7264,7.7264,800.0
2013-02-08 14:40:00,8.34,8.34,8.33,8.33,12000.0,7.7264,7.7264,7.7172,7.7172,12000.0
2013-02-08 14:50:00,8.33,8.33,8.33,8.33,16800.0,7.7172,7.7172,7.7172,7.7172,16800.0
2013-02-08 15:00:00,8.33,8.33,8.32,8.32,7200.0,7.7172,7.7172,7.7079,7.7079,7200.0
2013-02-08 15:10:00,8.32,8.32,8.32,8.32,0.0,7.7079,7.7079,7.7079,7.7079,0.0
2013-02-08 15:20:00,8.31,8.32,8.31,8.32,7200.0,7.6986,7.7079,7.6986,7.7079,7200.0
2013-02-08 15:30:00,8.31,8.31,8.29,8.29,39200.0,7.6986,7.6986,7.6801,7.6801,39200.0
2013-02-08 15:40:00,8.3,8.31,8.3,8.31,3200.0,7.6894,7.6986,7.6894,7.6986,3200.0
2013-02-08 15:50:00,8.32,8.33,8.31,8.33,120000.0,7.7079,7.7172,7.6986,7.7172,120000.0
2013-02-11 09:30:00,8.35,8.35,8.28,8.29,105600.0,7.7357,7.7357,7.6708,7.6801,105600.0
2013-02-11 09:40:00,8.28,8.28,8.26,8.28,18400.0,7.6708,7.6708,7.6523,7.6708,18400.0
2013-02-11 09:50:00,8.28,8.28,8.27,8.27,12000.0,7.6708,7.6708,7.6616,7.6616,12000.0
2013-02-11 10:00:00,8.27,8.29,8.27,8.28,121600.0,7.6616,7.6801,7.6616,7.6708,121600.0
2013-02-11 10:10:00,8.29,8.29,8.25,8.26,190400.0,7.6801,7.6801,7.6431,7.6523,190400.0
2013-02-11 10:20:00,8.26,8.28,8.26,8.28,79200.0,7.6523,7.6708,7.6523,7.6708,79200.0
2013-02-11 10:30:00,8.27,8.28,8.27,8.27,19200.0,7.6616,7.6708,7.6616,7.6616,19200.0
2013-02-11 10:40:00,8.29,8.3,8.29,8.3,20800.0,7.6801,7.6894,7.6801,7.6894,20800.0
2013-02-11 10:50:00,8.3,8.3,8.3,8.3,12800.0,7.6894,7.6894,7.6894,7.6894,12800.0
2013-02-11 11:00:00,8.31,8.32,8.31,8.32,20800.0,7.6986,7.7079,7.6986,7.7079,20800.0
2013-02-11 11:10:00,8.32,8.32,8.31,8.31,56800.0,7.7079,7.7079,7.6986,7.6986,56800.0
2013-02-11 11:20:00,8.31,8.31,8.31,8.31,20000.0,7.6986,7.6986,7.6986,7.6986,20000.0
2013-02-11 11:30:00,8.31,8.31,8.31,8.31,7200.0,7.6986,7.6986,7.6986,7.6986,7200.0
2013-02-11 11:40:00,8.31,8.31,8.31,8.31,5600.0,7.6986,7.6986,7.6986,7.6986,5600.0
2013-02-11 11:50:00,8.31,8.32,8.31,8.32,31200.0,7.6986,7.7079,7.6986,7.7079,31200.0
2013-02-11 12:00:00,8.32,8.32,8.31,8.31,20000.0,7.7079,7.7079,7.6986,7.6986,20000.0
2013-02-11 12:10:00,8.3,8.3,8.29,8.29,22400.0,7.6894,7.6894,7.6801,7.6801,22400.0
2013-02-11 12:20:00,8.3,8.3,8.3,8.3,3200.0,7.6894,7.6894,7.6894,7.6894,3200.0
2013-02-11 12:30:00,8.29,8.29,8.29,8.29,17600.0,7.6801,7.6801,7.6801,7.6801,17600.0
2013-02-11 12:40:00,8.28,8.28,8.27,8.27,14400.0,7.6708,7.6708,7.6616,7.6616,14400.0
2013-02-11 12:50:00,8.27,8.29,8.27,8.29,15200.0,7.6616,7.6801,7.6616,7.6801,15200.0
2013-02-11 13:00:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:10:00,8.29,8.29,8.29,8.29,0.0,7.6801,7.6801,7.6801,7.6801,0.0
2013-02-11 13:20:00,8.29,8.29,8.29,8.29,1600.0,7.6801,7.6801,7.6801,7.6801,1600.0
2013-02-11 13:30:00,8.29,8.3,8.28,8.28,105600.0,7.6801,7.6894,7.6708,7.6708,105600.0
2013-02-11 13:40:00,8.28,8.28,8.28,8.28,0.0,7.6708,7.6708,7.6708,7.6708,0.0
2013-02-11 13:50:00,8.28,8.29,8.28,8.29,16800.0,7.6708,7.6801,7.6708,7.6801,16800.0
2013-02-11 14:00:00,8.29,8.29,8.29,8.29,1600.0,7.6801,7.6801,7.6801,7.6801,1600.0
2013-02-11 14:10:00,8.29,8.29,8.29,8.29,8000.0,7.6801,7.6801,7.6801,7.6801,8000.0
2013-02-11 14:20:00,8.3,8.3,8.29,8.29,24000.0,7.6894,7.6894,7.6801,7.6801,24000.0
2013-02-11 14:30:00,8.29,8.29,8.29,8.29,34400.0,7.6801,7.6801,7.6801,7.6801,34400.0
2013-02-11 14:40:00,8.3,8.3,8.29,8.29,42400.0,7.6894,7.6894,7.6801,7.6801,42400.0
2013-02-11 14:50:00,8.3,8.3,8.28,8.29,26400.0,7.6894,7.6894,7.6708,7.6801,26400.0
2013-02-11 15:00:00,8.3,8.3,8.3,8.3,4000.0,7.6894,7.6894,7.6894,7.6894,4000.0
2013-02-11 15:10:00,8.3,8.31,8.3,8.31,33600.0,7.6894,7.6986,7.6894,7.6986,33600.0
2013-02-11 15:20:00,8.31,8.31,8.3,8.3,14400.0,7.6986,7.6986,7.6894,7.6894,14400.0
2013-02-11 15:30:00,8.3,8.32,8.3,8.32,23200.0,7.6894,7.7079,7.6894,7.7079,23200.0
2013-02-11 15:40:00,8.32,8.33,8.32,8.33,13600.0,7.7079,7.7172,7.7079,7.7172,13600.0
2013-02-11 15:50:00,8.33,8.33,8.3,8.3,58400.0,7.7172,7.7172,7.6894,7.6894,58400.0
2013-02-12 09:30:00,8.32,8.35,8.31,8.31,108800.0,7.7079,7.7357,7.6986,7.6986,108800.0
2013-02-12 09:40:00,8.32,8.32,8.3,8.31,263200.0,7.7079,7.7079,7.6894,7.6986,263200.0
2013-02-12 09:50:00,8.31,8.34,8.31,8.33,69600.0,7.6986,7.7264,7.6986,7.7172,69600.0
2013-02-12 10:00:00,8.33,8.37,8.33,8.36,105600.0,7.7172,7.7542,7.7172,7.745,105600.0
2013-02-12 10:10:00,8.35,8.36,8.35,8.36,4000.0,7.7357,7.745,7.7357,7.745,4000.0
2013-02-12 10:20:00,8.37,8.37,8.36,8.36,24000.0,7.7542,7.7542,7.745,7.745,24000.0
2013-02-12 10:30:00,8.34,8.36,8.34,8.34,17600.0,7.7264,7.745,7.7264,7.7264,17600.0
2013-02-12 10:40:00,8.34,8.35,8.34,8.35,64800.0,7.7264,7.7357,7.7264,7.7357,64800.0
2013-02-12 10:50:00,8.35,8.36,8.35,8.35,19200.0,7.7357,7.745,7.7357,7.7357,19200.0
2013-02-12 11:00:00,8.36,8.37,8.36,8.37,6400.0,7.745,7.7542,7.745,7.7542,6400.0
2013-02-12 11:10:00,8.37,8.37,8.35,8.36,34400.0,7.7542,7.7542,7.7357,7.745,34400.0
2013-02-12 11:20:00,8.36,8.36,8.36,8.36,2400.0,7.745,7.745,7.745,7.745,2400.0
2013-02-12 11:30:00,8.36,8.38,8.36,8.38,36800.0,7.745,7.7635,7.745,7.7635,36800.0
2013-02-12 11:40:00,8.37,8.37,8.36,8.36,10400.0,7.7542,7.7542,7.745,7.745,10400.0
2013-02-12 11:50:00,8.36,8.36,8.36,8.36,4000.0,7.745,7.745,7.745,7.745,4000.0
2013-02-12 12:00:00,8.37,8.38,8.37,8.38,9600.0,7.7542,7.7635,7.7542,7.7635,9600.0
2013-02-12 12:10:00,8.38,8.38,8.38,8.38,0.0,7.7635,7.7635,7.7635,7.7635,0.0
2013-02-12 12:20:00,8.37,8.38,8.37,8.38,56800.0,7.7542,7.7635,7.7542,7.7635,56800.0
2013-02-12 12:30:00,8.37,8.38,8.37,8.38,5600.0,7.7542,7.7635,7.7542,7.7635,5600.0
2013-02-12 12:40:00,8.38,8.39,8.38,8.38,9600.0,7.7635,7.7728,7.7635,7.7635,9600.0
2013-02-12 12:50:00,8.39,8.39,8.39,8.39,60800.0,7.7728,7.7728,7.7728,7.7728,60800.0
2013-02-12 13:00:00,8.4,8.4,8.4,8.4,800.0,7.782,7.782,7.782,7.782,800.0
2013-02-12 13:10:00,8.39,8.4,8.39,8.4,8800.0,7.7728,7.782,7.7728,7.782,8800.0
2013-02-12 13:20:00,8.4,8.43,8.4,8.42,135200.0,7.782,7.8098,7.782,7.8005,135200.0
2013-02-12 13:30:00,8.43,8.43,8.42,8.42,88800.0,7.8098,7.8098,7.8005,7.8005,88800.0
2013-02-12 13:40:00,8.43,8.43,8.42,8.42,16000.0,7.8098,7.8098,7.8005,7.8005,16000.0
2013-02-12 13:50:00,8.42,8.42,8.42,8.42,77600.0,7.8005,7.8005,7.8005,7.8005,77600.0
2013-02-12 14:00:00,8.42,8.42,8.42,8.42,12800.0,7.8005,7.8005,7.8005,7.8005,12800.0
2013-02-12 14:10:00,8.42,8.42,8.41,8.42,16000.0,7.8005,7.8005,7.7913,7.8005,16000.0
2013-02-12 14:20:00,8.42,8.42,8.4,8.41,44000.0,7.8005,7.8005,7.782,7.7913,44000.0
2013-02-12 14:30:00,8.4,8.41,8.4,8.41,24800.0,7.782,7.7913,7.782,7.7913,24800.0
2013-02-12 14:40:00,8.41,8.42,8.41,8.42,4000.0,7.7913,7.8005,7.7913,7.8005,4000.0
2013-02-12 14:50:00,8.42,8.42,8.42,8.42,800.0,7.8005,7.8005,7.8005,7.8005,800.0
2013-02-12 15:00:00,8.4,8.4,8.4,8.4,10400.0,7.782,7.782,7.782,7.782,10400.0
2013-02-12 15:10:00,8.4,8.4,8.39,8.4,4800.0,7.782,7.782,7.7728,7.782,4800.0
2013-02-12 15:20:00,8.4,8.4,8.4,8.4,1600.0,7.782,7.782,7.782,7.782,1600.0
2013-02-12 15:30:00,8.4,8.41,8.4,8.4,54400.0,7.782,7.7913,7.782,7.782,54400.0
2013-02-12 15:40:00,8.4,8.4,8.38,8.38,63200.0,7.782,7.782,7.7635,7.7635,63200.0
2013-02-12 15:50:00,8.38,8.39,8.38,8.39,96800.0,7.7635,7.7728,7.7635,7.7728,96800.0
2013-02-13 09:30:00,8.45,8.45,8.42,8.45,183200.0,7.8283,7.8283,7.8005,7.8283,183200.0
2013-02-13 09:40:00,8.45,8.45,8.41,8.41,48000.0,7.8283,7.8283,7.7913,7.7913,48000.0
2013-02-13 09:50:00,8.4,8.42,8.4,8.42,16000.0,7.782,7.8005,7.782,7.8005,16000.0
2013-02-13 10:00:00,8.43,8.43,8.41,8.42,14400.0,7.8098,7.8098,7.7913,7.8005,14400.0
2013-02-13 10:10:00,8.44,8.44,8.42,8.43,18400.0,7.8191,7.8191,7.8005,7.8098,18400.0
2013-02-13 10:20:00,8.43,8.44,8.43,8.43,116800.0,7.8098,7.8191,7.8098,7.8098,116800.0
2013-02-13 10:30:00,8.42,8.42,8.41,8.41,43200.0,7.8005,7.8005,7.7913,7.7913,43200.0
2013-02-13 10:40:00,8.41,8.41,8.39,8.4,133600.0,7.7913,7.7913,7.7728,7.782,133600.0
2013-02-13 10:50:00,8.39,8.39,8.38,8.39,131200.0,7.7728,7.7728,7.7635,7.7728,131200.0
2013-02-13 11:00:00,8.38,8.38,8.37,8.38,76800.0,7.7635,7.7635,7.7542,7.7635,76800.0
2013-02-13 11:10:00,8.36,8.36,8.33,8.34,25600.0,7.745,7.745,7.7172,7.7264,25600.0
2013-02-13 11:20:00,8.33,8.34,8.32,8.33,39200.0,7.7172,7.7264,7.7079,7.7172,39200.0
2013-02-13 11:30:00,8.33,8.34,8.32,8.32,130400.0,7.7172,7.7264,7.7079,7.7079,130400.0
2013-02-13 11:40:00,8.32,8.33,8.32,8.33,60800.0,7.7079,7.7172,7.7079,7.7172,60800.0
2013-02-13 11:50:00,8.33,8.34,8.32,8.33,82400.0,7.7172,7.7264,7.7079,7.7172,82400.0
2013-02-13 12:00:00,8.33,8.35,8.33,8.35,20000.0,7.7172,7.7357,7.7172,7.7357,20000.0
2013-02-13 12:10:00,8.35,8.35,8.35,8.35,20800.0,7.7357,7.7357,7.7357,7.7357,20800.0
2013-02-13 12:20:00,8.35,8.35,8.33,8.33,38400.0,7.7357,7.7357,7.7172,7.7172,38400.0
2013-02-13 12:30:00,8.33,8.36,8.33,8.35,8800.0,7.7172,7.745,7.7172,7.7357,8800.0
2013-02-13 12:40:00,8.35,8.36,8.35,8.36,97600.0,7.7357,7.745,7.7357,7.745,97600.0
2013-02-13 12:50:00,8.36,8.36,8.36,8.36,11200.0,7.745,7.745,7.745,7.745,11200.0
2013-02-13 13:00:00,8.36,8.37,8.35,8.35,16000.0,7.745,7.7542,7.7357,7.7357,16000.0
2013-02-13 13:10:00,8.36,8.36,8.36,8.36,22400.0,7.745,7.745,7.745,7.745,22400.0
2013-02-13 13:20:00,8.37,8.37,8.36,8.36,7200.0,7.7542,7.7542,7.745,7.745,7200.0
2013-02-13 13:30:00,8.36,8.36,8.36,8.36,0.0,7.745,7.745,7.745,7.745,0.0
2013-02-13 13:40:00,8.36,8.36,8.36,8.36,14400.0,7.745,7.745,7.745,7.745,14400.0
2013-02-13 13:50:00,8.36,8.36,8.36,8.36,17600.0,7.745,7.745,7.745,7.745,17600.0
2013-02-13 14:00:00,8.36,8.37,8.36,8.37,22400.0,7.745,7.7542,7.745,7.7542,22400.0
2013-02-13 14:10:00,8.36,8.36,8.34,8.34,65600.0,7.745,7.745,7.7264,7.7264,65600.0
2013-02-13 14:20:00,8.34,8.34,8.33,8.33,8000.0,7.7264,7.7264,7.7172,7.7172,8000.0
2013-02-13 14:30:00,8.34,8.34,8.31,8.32,117600.0,7.7264,7.7264,7.6986,7.7079,117600.0
2013-02-13 14:40:00,8.32,8.33,8.32,8.32,32800.0,7.7079,7.7172,7.7079,7.7079,32800.0
2013-02-13 14:50:00,8.32,8.32,8.3,8.31,81600.0,7.7079,7.7079,7.6894,7.6986,81600.0
2013-02-13 15:00:00,8.31,8.32,8.31,8.32,43200.0,7.6986,7.7079,7.6986,7.7079,43200.0
2013-02-13 15:10:00,8.32,8.32,8.31,8.31,10400.0,7.7079,7.7079,7.6986,7.6986,10400.0
2013-02-13 15:20:00,8.33,8.34,8.33,8.33,45600.0,7.7172,7.7264,7.7172,7.7172,45600.0
2013-02-13 15:30:00,8.34,8.34,8.33,8.33,25600.0,7.7264,7.7264,7.7172,7.7172,25600.0
2013-02-13 15:40:00,8.33,8.33,8.32,8.32,22400.0,7.7172,7.7172,7.7079,7.7079,22400.0
2013-02-13 15:50:00,8.33,8.36,8.32,8.36,333600.0,7.7172,7.745,7.7079,7.745,333600.0
2013-02-14 09:30:00,8.28,8.31,8.26,8.3,169600.0,7.6708,7.6986,7.6523,7.6894,169600.0
2013-02-14 09:40:00,8.3,8.32,8.3,8.32,108800.0,7.6894,7.7079,7.6894,7.7079,108800.0
2013-02-14 09:50:00,8.33,8.35,8.33,8.33,47200.0,7.7172,7.7357,7.7172,7.7172,47200.0
2013-02-14 10:00:00,8.35,8.36,8.33,8.33,32000.0,7.7357,7.745,7.7172,7.7172,32000.0
2013-02-14 10:10:00,8.33,8.34,8.33,8.33,24800.0,7.7172,7.7264,7.7172,7.7172,24800.0
2013-02-14 10:20:00,8.34,8.35,8.34,8.35,4000.0,7.7264,7.7357,7.7264,7.7357,4000.0
2013-02-14 10:30:00,8.36,8.36,8.35,8.35,60800.0,7.745,7.745,7.7357,7.7357,60800.0
2013-02-14 10:40:00,8.36,8.38,8.36,8.38,47200.0,7.745,7.7635,7.745,7.7635,47200.0
2013-02-14 10:50:00,8.38,8.38,8.37,8.37,12800.0,7.7635,7.7635,7.7542,7.7542,12800.0
2013-02-14 11:00:00,8.38,8.38,8.36,8.36,11200.0,7.7635,7.7635,7.745,7.745,11200.0
2013-02-14 11:10:00,8.36,8.36,8.34,8.34,93600.0,7.745,7.745,7.7264,7.7264,93600.0
2013-02-14 11:20:00,8.34,8.35,8.34,8.35,16000.0,7.7264,7.7357,7.7264,7.7357,16000.0
2013-02-14 11:30:00,8.34,8.35,8.33,8.33,170400.0,7.7264,7.7357,7.7172,7.7172,170400.0
2013-02-14 11:40:00,8.33,8.33,8.32,8.33,8000.0,7.7172,7.7172,7.7079,7.7172,8000.0
2013-02-14 11:50:00,8.34,8.34,8.34,8.34,96800.0,7.7264,7.7264,7.7264,7.7264,96800.0
2013-02-14 12:00:00,8.34,8.34,8.33,8.34,10400.0,7.7264,7.7264,7.7172,7.7264,10400.0
2013-02-14 12:10:00,8.34,8.35,8.34,8.35,28000.0,7.7264,7.7357,7.7264,7.7357,28000.0
2013-02-14 12:20:00,8.34,8.34,8.34,8.34,15200.0,7.7264,7.7264,7.7264,7.7264,15200.0
2013-02-14 12:30:00,8.33,8.33,8.32,8.32,70400.0,7.7172,7.7172,7.7079,7.7079,70400.0
2013-02-14 12:40:00,8.32,8.34,8.32,8.34,40800.0,7.7079,7.7264,7.7079,7.7264,40800.0
2013-02-14 12:50:00,8.33,8.36,8.33,8.35,27200.0,7.7172,7.745,7.7172,7.7357,27200.0
2013-02-14 13:00:00,8.36,8.36,8.35,8.35,44000.0,7.745,7.745,7.7357,7.7357,44000.0
2013-02-14 13:10:00,8.35,8.35,8.34,8.34,31200.0,7.7357,7.7357,7.7264,7.7264,31200.0
2013-02-14 13:20:00,8.34,8.34,8.32,8.32,38400.0,7.7264,7.7264,7.7079,7.7079,38400.0
2013-02-14 13:30:00,8.33,8.33,8.33,8.33,4000.0,7.7172,7.7172,7.7172,7.7172,4000.0
2013-02-14 13:40:00,8.33,8.33,8.33,8.33,800.0,7.7172,7.7172,7.7172,7.7172,800.0
2013-02-14 13:50:00,8.35,8.35,8.34,8.34,12000.0,7.7357,7.7357,7.7264,7.7264,12000.0
2013-02-14 14:00:00,8.34,8.36,8.34,8.36,21600.0,7.7264,7.745,7.7264,7.745,21600.0
2013-02-14 14:10:00,8.36,8.36,8.35,8.35,12000.0,7.745,7.745,7.7357,7.7357,12000.0
2013-02-14 14:20:00,8.35,8.36,8.35,8.35,8800.0,7.7357,7.745,7.7357,7.7357,8800.0
2013-02-14 14:30:00,8.35,8.35,8.35,8.35,2400.0,7.7357,7.7357,7.7357,7.7357,2400.0
2013-02-14 14:40:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-14 14:50:00,8.35,8.36,8.35,8.36,43200.0,7.7357,7.745,7.7357,7.745,43200.0
2013-02-14 15:00:00,8.36,8.36,8.35,8.35,23200.0,7.745,7.745,7.7357,7.7357,23200.0
2013-02-14 15:10:00,8.36,8.37,8.36,8.37,9600.0,7.745,7.7542,7.745,7.7542,9600.0
2013-02-14 15:20:00,8.36,8.37,8.36,8.37,11200.0,7.745,7.7542,7.745,7.7542,11200.0
2013-02-14 15:30:00,8.37,8.38,8.36,8.36,30400.0,7.7542,7.7635,7.745,7.745,30400.0
2013-02-14 15:40:00,8.36,8.36,8.34,8.34,37600.0,7.745,7.745,7.7264,7.7264,37600.0
2013-02-14 15:50:00,8.34,8.35,8.33,8.35,149600.0,7.7264,7.7357,7.7172,7.7357,149600.0
2013-02-15 09:30:00,8.37,8.38,8.36,8.37,152000.0,7.7542,7.7635,7.745,7.7542,152000.0
2013-02-15 09:40:00,8.38,8.38,8.35,8.35,9600.0,7.7635,7.7635,7.7357,7.7357,9600.0
2013-02-15 09:50:00,8.37,8.38,8.36,8.38,73600.0,7.7542,7.7635,7.745,7.7635,73600.0
2013-02-15 10:00:00,8.38,8.4,8.38,8.39,37600.0,7.7635,7.782,7.7635,7.7728,37600.0
2013-02-15 10:10:00,8.39,8.4,8.38,8.38,71200.0,7.7728,7.782,7.7635,7.7635,71200.0
2013-02-15 10:20:00,8.38,8.38,8.37,8.38,5600.0,7.7635,7.7635,7.7542,7.7635,5600.0
2013-02-15 10:30:00,8.35,8.36,8.35,8.36,9600.0,7.7357,7.745,7.7357,7.745,9600.0
2013-02-15 10:40:00,8.36,8.37,8.36,8.37,17600.0,7.745,7.7542,7.745,7.7542,17600.0
2013-02-15 10:50:00,8.37,8.38,8.37,8.38,50400.0,7.7542,7.7635,7.7542,7.7635,50400.0
2013-02-15 11:00:00,8.38,8.39,8.38,8.39,4000.0,7.7635,7.7728,7.7635,7.7728,4000.0
2013-02-15 11:10:00,8.39,8.39,8.38,8.38,33600.0,7.7728,7.7728,7.7635,7.7635,33600.0
2013-02-15 11:20:00,8.38,8.38,8.36,8.36,6400.0,7.7635,7.7635,7.745,7.745,6400.0
2013-02-15 11:30:00,8.37,8.37,8.35,8.36,31200.0,7.7542,7.7542,7.7357,7.745,31200.0
2013-02-15 11:40:00,8.35,8.35,8.34,8.34,199200.0,7.7357,7.7357,7.7264,7.7264,199200.0
2013-02-15 11:50:00,8.34,8.35,8.34,8.35,113600.0,7.7264,7.7357,7.7264,7.7357,113600.0
2013-02-15 12:00:00,8.35,8.35,8.33,8.33,24800.0,7.7357,7.7357,7.7172,7.7172,24800.0
2013-02-15 12:10:00,8.33,8.33,8.31,8.31,56000.0,7.7172,7.7172,7.6986,7.6986,56000.0
2013-02-15 12:20:00,8.31,8.32,8.3,8.32,77600.0,7.6986,7.7079,7.6894,7.7079,77600.0
2013-02-15 12:30:00,8.32,8.32,8.31,8.32,32800.0,7.7079,7.7079,7.6986,7.7079,32800.0
2013-02-15 12:40:00,8.32,8.34,8.32,8.34,15200.0,7.7079,7.7264,7.7079,7.7264,15200.0
2013-02-15 12:50:00,8.34,8.34,8.33,8.33,20000.0,7.7264,7.7264,7.7172,7.7172,20000.0
2013-02-15 13:00:00,8.34,8.34,8.34,8.34,8800.0,7.7264,7.7264,7.7264,7.7264,8800.0
2013-02-15 13:10:00,8.35,8.35,8.35,8.35,14400.0,7.7357,7.7357,7.7357,7.7357,14400.0
2013-02-15 13:20:00,8.35,8.35,8.34,8.34,3200.0,7.7357,7.7357,7.7264,7.7264,3200.0
2013-02-15 13:30:00,8.36,8.36,8.35,8.36,17600.0,7.745,7.745,7.7357,7.745,17600.0
2013-02-15 13:40:00,8.36,8.36,8.36,8.36,13600.0,7.745,7.745,7.745,7.745,13600.0
2013-02-15 13:50:00,8.36,8.36,8.36,8.36,20000.0,7.745,7.745,7.745,7.745,20000.0
2013-02-15 14:00:00,8.36,8.36,8.33,8.33,18400.0,7.745,7.745,7.7172,7.7172,18400.0
2013-02-15 14:10:00,8.33,8.33,8.25,8.28,132000.0,7.7172,7.7172,7.6431,7.6708,132000.0
2013-02-15 14:20:00,8.27,8.28,8.22,8.23,217600.0,7.6616,7.6708,7.6153,7.6245,217600.0
2013-02-15 14:30:00,8.24,8.27,8.24,8.27,85600.0,7.6338,7.6616,7.6338,7.6616,85600.0
2013-02-15 14:40:00,8.27,8.27,8.24,8.25,40000.0,7.6616,7.6616,7.6338,7.6431,40000.0
2013-02-15 14:50:00,8.25,8.26,8.25,8.26,10400.0,7.6431,7.6523,7.6431,7.6523,10400.0
2013-02-15 15:00:00,8.27,8.27,8.26,8.27,28800.0,7.6616,7.6616,7.6523,7.6616,28800.0
2013-02-15 15:10:00,8.27,8.28,8.27,8.28,28000.0,7.6616,7.6708,7.6616,7.6708,28000.0
2013-02-15 15:20:00,8.29,8.3,8.29,8.3,40000.0,7.6801,7.6894,7.6801,7.6894,40000.0
2013-02-15 15:30:00,8.3,8.33,8.3,8.32,101600.0,7.6894,7.7172,7.6894,7.7079,101600.0
2013-02-15 15:40:00,8.33,8.35,8.33,8.34,69600.0,7.7172,7.7357,7.7172,7.7264,69600.0
2013-02-15 15:50:00,8.34,8.35,8.33,8.35,232800.0,7.7264,7.7357,7.7172,7.7357,232800.0
2013-02-19 09:30:00,8.38,8.39,8.37,8.38,70400.0,7.7635,7.7728,7.7542,7.7635,70400.0
2013-02-19 09:40:00,8.38,8.44,8.38,8.43,155200.0,7.7635,7.8191,7.7635,7.8098,155200.0
2013-02-19 09:50:00,8.44,8.47,8.44,8.47,116000.0,7.8191,7.8469,7.8191,7.8469,116000.0
2013-02-19 10:00:00,8.46,8.47,8.46,8.47,139200.0,7.8376,7.8469,7.8376,7.8469,139200.0
2013-02-19 10:10:00,8.45,8.45,8.45,8.45,21600.0,7.8283,7.8283,7.8283,7.8283,21600.0
2013-02-19 10:20:00,8.46,8.46,8.46,8.46,4000.0,7.8376,7.8376,7.8376,7.8376,4000.0
2013-02-19 10:30:00,8.46,8.46,8.44,8.44,24800.0,7.8376,7.8376,7.8191,7.8191,24800.0
2013-02-19 10:40:00,8.44,8.46,8.44,8.46,47200.0,7.8191,7.8376,7.8191,7.8376,47200.0
2013-02-19 10:50:00,8.44,8.44,8.43,8.43,10400.0,7.8191,7.8191,7.8098,7.8098,10400.0
2013-02-19 11:00:00,8.44,8.44,8.44,8.44,10400.0,7.8191,7.8191,7.8191,7.8191,10400.0
2013-02-19 11:10:00,8.45,8.45,8.44,8.44,4000.0,7.8283,7.8283,7.8191,7.8191,4000.0
2013-02-19 11:20:00,8.45,8.47,8.45,8.47,34400.0,7.8283,7.8469,7.8283,7.8469,34400.0
2013-02-19 11:30:00,8.47,8.47,8.45,8.45,102400.0,7.8469,7.8469,7.8283,7.8283,102400.0
2013-02-19 11:40:00,8.45,8.45,8.45,8.45,4000.0,7.8283,7.8283,7.8283,7.8283,4000.0
2013-02-19 11:50:00,8.47,8.47,8.47,8.47,6400.0,7.8469,7.8469,7.8469,7.8469,6400.0
2013-02-19 12:00:00,8.46,8.46,8.44,8.44,12800.0,7.8376,7.8376,7.8191,7.8191,12800.0
2013-02-19 12:10:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-19 12:20:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:30:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-19 12:40:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-19 12:50:00,8.44,8.44,8.44,8.44,5600.0,7.8191,7.8191,7.8191,7.8191,5600.0
2013-02-19 13:00:00,8.46,8.46,8.46,8.46,3200.0,7.8376,7.8376,7.8376,7.8376,3200.0
2013-02-19 13:10:00,8.45,8.45,8.45,8.45,1600.0,7.8283,7.8283,7.8283,7.8283,1600.0
2013-02-19 13:20:00,8.44,8.44,8.44,8.44,28800.0,7.8191,7.8191,7.8191,7.8191,28800.0
2013-02-19 13:30:00,8.45,8.45,8.45,8.45,4000.0,7.8283,7.8283,7.8283,7.8283,4000.0
2013-02-19 13:40:00,8.45,8.45,8.44,8.45,10400.0,7.8283,7.8283,7.8191,7.8283,10400.0
2013-02-19 13:50:00,8.45,8.45,8.44,8.45,23200.0,7.8283,7.8283,7.8191,7.8283,23200.0
2013-02-19 14:00:00,8.45,8.47,8.45,8.46,24000.0,7.8283,7.8469,7.8283,7.8376,24000.0
2013-02-19 14:10:00,8.46,8.46,8.46,8.46,3200.0,7.8376,7.8376,7.8376,7.8376,3200.0
2013-02-19 14:20:00,8.46,8.47,8.46,8.47,14400.0,7.8376,7.8469,7.8376,7.8469,14400.0
2013-02-19 14:30:00,8.47,8.47,8.46,8.47,12800.0,7.8469,7.8469,7.8376,7.8469,12800.0
2013-02-19 14:40:00,8.47,8.47,8.47,8.47,4000.0,7.8469,7.8469,7.8469,7.8469,4000.0
2013-02-19 14:50:00,8.45,8.45,8.45,8.45,5600.0,7.8283,7.8283,7.8283,7.8283,5600.0
2013-02-19 15:00:00,8.45,8.46,8.44,8.46,28800.0,7.8283,7.8376,7.8191,7.8376,28800.0
2013-02-19 15:10:00,8.46,8.47,8.46,8.47,13600.0,7.8376,7.8469,7.8376,7.8469,13600.0
2013-02-19 15:20:00,8.46,8.46,8.46,8.46,6400.0,7.8376,7.8376,7.8376,7.8376,6400.0
2013-02-19 15:30:00,8.45,8.45,8.44,8.44,16000.0,7.8283,7.8283,7.8191,7.8191,16000.0
2013-02-19 15:40:00,8.44,8.46,8.44,8.45,60800.0,7.8191,7.8376,7.8191,7.8283,60800.0
2013-02-19 15:50:00,8.45,8.46,8.45,8.45,80000.0,7.8283,7.8376,7.8283,7.8283,80000.0
2013-02-20 09:30:00,8.45,8.46,8.44,8.45,49600.0,7.8283,7.8376,7.8191,7.8283,49600.0
2013-02-20 09:40:00,8.44,8.45,8.44,8.45,5600.0,7.8191,7.8283,7.8191,7.8283,5600.0
2013-02-20 09:50:00,8.44,8.44,8.43,8.44,23200.0,7.8191,7.8191,7.8098,7.8191,23200.0
2013-02-20 10:00:00,8.44,8.46,8.44,8.46,48000.0,7.8191,7.8376,7.8191,7.8376,48000.0
2013-02-20 10:10:00,8.46,8.47,8.46,8.47,63200.0,7.8376,7.8469,7.8376,7.8469,63200.0
2013-02-20 10:20:00,8.5,8.5,8.48,8.48,35200.0,7.8747,7.8747,7.8561,7.8561,35200.0
2013-02-20 10:30:00,8.49,8.49,8.47,8.48,36800.0,7.8654,7.8654,7.8469,7.8561,36800.0
2013-02-20 10:40:00,8.48,8.48,8.46,8.46,8000.0,7.8561,7.8561,7.8376,7.8376,8000.0
2013-02-20 10:50:00,8.45,8.46,8.45,8.45,78400.0,7.8283,7.8376,7.8283,7.8283,78400.0
2013-02-20 11:00:00,8.45,8.45,8.43,8.43,27200.0,7.8283,7.8283,7.8098,7.8098,27200.0
2013-02-20 11:10:00,8.42,8.42,8.41,8.42,37600.0,7.8005,7.8005,7.7913,7.8005,37600.0
2013-02-20 11:20:00,8.44,8.44,8.43,8.43,21600.0,7.8191,7.8191,7.8098,7.8098,21600.0
2013-02-20 11:30:00,8.43,8.43,8.38,8.38,112800.0,7.8098,7.8098,7.7635,7.7635,112800.0
2013-02-20 11:40:00,8.39,8.4,8.38,8.39,52000.0,7.7728,7.782,7.7635,7.7728,52000.0
2013-02-20 11:50:00,8.4,8.4,8.39,8.4,38400.0,7.782,7.782,7.7728,7.782,38400.0
2013-02-20 12:00:00,8.4,8.41,8.4,8.41,18400.0,7.782,7.7913,7.782,7.7913,18400.0
2013-02-20 12:10:00,8.42,8.42,8.42,8.42,1600.0,7.8005,7.8005,7.8005,7.8005,1600.0
2013-02-20 12:20:00,8.42,8.42,8.42,8.42,2400.0,7.8005,7.8005,7.8005,7.8005,2400.0
2013-02-20 12:30:00,8.43,8.44,8.42,8.44,8000.0,7.8098,7.8191,7.8005,7.8191,8000.0
2013-02-20 12:40:00,8.45,8.45,8.44,8.45,8000.0,7.8283,7.8283,7.8191,7.8283,8000.0
2013-02-20 12:50:00,8.44,8.44,8.44,8.44,800.0,7.8191,7.8191,7.8191,7.8191,800.0
2013-02-20 13:00:00,8.44,8.44,8.44,8.44,0.0,7.8191,7.8191,7.8191,7.8191,0.0
2013-02-20 13:10:00,8.43,8.43,8.43,8.43,8000.0,7.8098,7.8098,7.8098,7.8098,8000.0
2013-02-20 13:20:00,8.43,8.44,8.43,8.44,13600.0,7.8098,7.8191,7.8098,7.8191,13600.0
2013-02-20 13:30:00,8.42,8.42,8.41,8.41,1600.0,7.8005,7.8005,7.7913,7.7913,1600.0
2013-02-20 13:40:00,8.42,8.42,8.42,8.42,1600.0,7.8005,7.8005,7.8005,7.8005,1600.0
2013-02-20 13:50:00,8.42,8.42,8.42,8.42,800.0,7.8005,7.8005,7.8005,7.8005,800.0
2013-02-20 14:00:00,8.4,8.45,8.39,8.45,28000.0,7.782,7.8283,7.7728,7.8283,28000.0
2013-02-20 14:10:00,8.41,8.41,8.41,8.41,2400.0,7.7913,7.7913,7.7913,7.7913,2400.0
2013-02-20 14:20:00,8.42,8.42,8.42,8.42,4000.0,7.8005,7.8005,7.8005,7.8005,4000.0
2013-02-20 14:30:00,8.42,8.42,8.41,8.42,43200.0,7.8005,7.8005,7.7913,7.8005,43200.0
2013-02-20 14:40:00,8.41,8.41,8.36,8.36,20000.0,7.7913,7.7913,7.745,7.745,20000.0
2013-02-20 14:50:00,8.37,8.37,8.32,8.34,110400.0,7.7542,7.7542,7.7079,7.7264,110400.0
2013-02-20 15:00:00,8.33,8.33,8.28,8.3,136000.0,7.7172,7.7172,7.6708,7.6894,136000.0
2013-02-20 15:10:00,8.29,8.31,8.27,8.28,28000.0,7.6801,7.6986,7.6616,7.6708,28000.0
2013-02-20 15:20:00,8.28,8.3,8.27,8.28,71200.0,7.6708,7.6894,7.6616,7.6708,71200.0
2013-02-20 15:30:00,8.27,8.31,8.26,8.29,39200.0,7.6616,7.6986,7.6523,7.6801,39200.0
2013-02-20 15:40:00,8.29,8.3,8.26,8.27,100000.0,7.6801,7.6894,7.6523,7.6616,100000.0
2013-02-20 15:50:00,8.28,8.28,8.25,8.27,123200.0,7.6708,7.6708,7.6431,7.6616,123200.0
2013-02-21 09:30:00,8.21,8.22,8.02,8.19,680000.0,7.606,7.6153,7.43,7.5875,680000.0
2013-02-21 09:40:00,8.19,8.2,8.16,8.17,50400.0,7.5875,7.5967,7.5597,7.5689,50400.0
2013-02-21 09:50:00,8.15,8.17,8.15,8.17,50400.0,7.5504,7.5689,7.5504,7.5689,50400.0
2013-02-21 10:00:00,8.17,8.17,8.13,8.15,101600.0,7.5689,7.5689,7.5319,7.5504,101600.0
2013-02-21 10:10:00,8.14,8.15,8.13,8.13,61600.0,7.5411,7.5504,7.5319,7.5319,61600.0
2013-02-21 10:20:00,8.14,8.18,8.14,8.17,76000.0,7.5411,7.5782,7.5411,7.5689,76000.0
2013-02-21 10:30:00,8.17,8.19,8.16,8.16,104000.0,7.5689,7.5875,7.5597,7.5597,104000.0
2013-02-21 10:40:00,8.17,8.18,8.17,8.18,80800.0,7.5689,7.5782,7.5689,7.5782,80800.0
2013-02-21 10:50:00,8.18,8.18,8.15,8.16,95200.0,7.5782,7.5782,7.5504,7.5597,95200.0
2013-02-21 11:00:00,8.16,8.18,8.16,8.18,38400.0,7.5597,7.5782,7.5597,7.5782,38400.0
2013-02-21 11:10:00,8.18,8.18,8.15,8.16,16800.0,7.5782,7.5782,7.5504,7.5597,16800.0
2013-02-21 11:20:00,8.15,8.16,8.15,8.15,66400.0,7.5504,7.5597,7.5504,7.5504,66400.0
2013-02-21 11:30:00,8.14,8.16,8.14,8.16,32800.0,7.5411,7.5597,7.5411,7.5597,32800.0
2013-02-21 11:40:00,8.16,8.17,8.16,8.17,66400.0,7.5597,7.5689,7.5597,7.5689,66400.0
2013-02-21 11:50:00,8.17,8.18,8.16,8.16,36000.0,7.5689,7.5782,7.5597,7.5597,36000.0
2013-02-21 12:00:00,8.16,8.17,8.15,8.15,8800.0,7.5597,7.5689,7.5504,7.5504,8800.0
2013-02-21 12:10:00,8.15,8.15,8.14,8.14,21600.0,7.5504,7.5504,7.5411,7.5411,21600.0
2013-02-21 12:20:00,8.13,8.15,8.13,8.15,4800.0,7.5319,7.5504,7.5319,7.5504,4800.0
2013-02-21 12:30:00,8.14,8.14,8.12,8.12,19200.0,7.5411,7.5411,7.5226,7.5226,19200.0
2013-02-21 12:40:00,8.13,8.13,8.12,8.13,14400.0,7.5319,7.5319,7.5226,7.5319,14400.0
2013-02-21 12:50:00,8.13,8.16,8.13,8.15,63200.0,7.5319,7.5597,7.5319,7.5504,63200.0
2013-02-21 13:00:00,8.15,8.16,8.15,8.15,4000.0,7.5504,7.5597,7.5504,7.5504,4000.0
2013-02-21 13:10:00,8.15,8.15,8.15,8.15,0.0,7.5504,7.5504,7.5504,7.5504,0.0
2013-02-21 13:20:00,8.13,8.14,8.13,8.14,2400.0,7.5319,7.5411,7.5319,7.5411,2400.0
2013-02-21 13:30:00,8.14,8.15,8.14,8.15,8800.0,7.5411,7.5504,7.5411,7.5504,8800.0
2013-02-21 13:40:00,8.13,8.13,8.12,8.12,36000.0,7.5319,7.5319,7.5226,7.5226,36000.0
2013-02-21 13:50:00,8.12,8.12,8.12,8.12,20000.0,7.5226,7.5226,7.5226,7.5226,20000.0
2013-02-21 14:00:00,8.14,8.14,8.1,8.1,214400.0,7.5411,7.5411,7.5041,7.5041,214400.0
2013-02-21 14:10:00,8.1,8.12,8.1,8.11,89600.0,7.5041,7.5226,7.5041,7.5134,89600.0
2013-02-21 14:20:00,8.11,8.11,8.1,8.11,41600.0,7.5134,7.5134,7.5041,7.5134,41600.0
2013-02-21 14:30:00,8.15,8.15,8.15,8.15,1600.0,7.5504,7.5504,7.5504,7.5504,1600.0
2013-02-21 14:40:00,8.14,8.14,8.14,8.14,16000.0,7.5411,7.5411,7.5411,7.5411,16000.0
2013-02-21 14:50:00,8.14,8.17,8.14,8.17,13600.0,7.5411,7.5689,7.5411,7.5689,13600.0
2013-02-21 15:00:00,8.16,8.22,8.16,8.21,74400.0,7.5597,7.6153,7.5597,7.606,74400.0
2013-02-21 15:10:00,8.2,8.22,8.2,8.21,36000.0,7.5967,7.6153,7.5967,7.606,36000.0
2013-02-21 15:20:00,8.21,8.25,8.21,8.24,18400.0,7.606,7.6431,7.606,7.6338,18400.0
2013-02-21 15:30:00,8.23,8.24,8.21,8.23,144000.0,7.6245,7.6338,7.606,7.6245,144000.0
2013-02-21 15:40:00,8.2,8.22,8.2,8.22,12800.0,7.5967,7.6153,7.5967,7.6153,12800.0
2013-02-21 15:50:00,8.21,8.21,8.16,8.19,94400.0,7.606,7.606,7.5597,7.5875,94400.0
2013-02-22 09:30:00,8.3,8.32,8.3,8.32,140800.0,7.6894,7.7079,7.6894,7.7079,140800.0
2013-02-22 09:40:00,8.31,8.31,8.28,8.29,78400.0,7.6986,7.6986,7.6708,7.6801,78400.0
2013-02-22 09:50:00,8.27,8.27,8.25,8.26,34400.0,7.6616,7.6616,7.6431,7.6523,34400.0
2013-02-22 10:00:00,8.26,8.29,8.26,8.28,53600.0,7.6523,7.6801,7.6523,7.6708,53600.0
2013-02-22 10:10:00,8.27,8.27,8.25,8.26,59200.0,7.6616,7.6616,7.6431,7.6523,59200.0
2013-02-22 10:20:00,8.28,8.28,8.28,8.28,1600.0,7.6708,7.6708,7.6708,7.6708,1600.0
2013-02-22 10:30:00,8.26,8.29,8.26,8.29,8800.0,7.6523,7.6801,7.6523,7.6801,8800.0
2013-02-22 10:40:00,8.27,8.31,8.27,8.3,24800.0,7.6616,7.6986,7.6616,7.6894,24800.0
2013-02-22 10:50:00,8.3,8.31,8.3,8.31,8800.0,7.6894,7.6986,7.6894,7.6986,8800.0
2013-02-22 11:00:00,8.31,8.31,8.31,8.31,0.0,7.6986,7.6986,7.6986,7.6986,0.0
2013-02-22 11:10:00,8.27,8.27,8.26,8.27,22400.0,7.6616,7.6616,7.6523,7.6616,22400.0
2013-02-22 11:20:00,8.27,8.29,8.27,8.29,30400.0,7.6616,7.6801,7.6616,7.6801,30400.0
2013-02-22 11:30:00,8.29,8.3,8.29,8.3,8800.0,7.6801,7.6894,7.6801,7.6894,8800.0
2013-02-22 11:40:00,8.3,8.3,8.3,8.3,9600.0,7.6894,7.6894,7.6894,7.6894,9600.0
2013-02-22 11:50:00,8.31,8.32,8.3,8.3,10400.0,7.6986,7.7079,7.6894,7.6894,10400.0
2013-02-22 12:00:00,8.3,8.3,8.3,8.3,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2013-02-22 12:10:00,8.32,8.32,8.32,8.32,6400.0,7.7079,7.7079,7.7079,7.7079,6400.0
2013-02-22 12:20:00,8.32,8.32,8.32,8.32,4000.0,7.7079,7.7079,7.7079,7.7079,4000.0
2013-02-22 12:30:00,8.32,8.34,8.32,8.34,20800.0,7.7079,7.7264,7.7079,7.7264,20800.0
2013-02-22 12:40:00,8.35,8.38,8.35,8.38,16000.0,7.7357,7.7635,7.7357,7.7635,16000.0
2013-02-22 12:50:00,8.38,8.39,8.38,8.39,3200.0,7.7635,7.7728,7.7635,7.7728,3200.0
2013-02-22 13:00:00,8.39,8.39,8.38,8.38,25600.0,7.7728,7.7728,7.7635,7.7635,25600.0
2013-02-22 13:10:00,8.38,8.38,8.38,8.38,12800.0,7.7635,7.7635,7.7635,7.7635,12800.0
2013-02-22 13:20:00,8.38,8.38,8.36,8.36,31200.0,7.7635,7.7635,7.745,7.745,31200.0
2013-02-22 13:30:00,8.36,8.36,8.36,8.36,800.0,7.745,7.745,7.745,7.745,800.0
2013-02-22 13:40:00,8.38,8.38,8.38,8.38,1600.0,7.7635,7.7635,7.7635,7.7635,1600.0
2013-02-22 13:50:00,8.38,8.38,8.37,8.37,3200.0,7.7635,7.7635,7.7542,7.7542,3200.0
2013-02-22 14:00:00,8.37,8.37,8.35,8.35,5600.0,7.7542,7.7542,7.7357,7.7357,5600.0
2013-02-22 14:10:00,8.35,8.35,8.35,8.35,1600.0,7.7357,7.7357,7.7357,7.7357,1600.0
2013-02-22 14:20:00,8.35,8.35,8.35,8.35,0.0,7.7357,7.7357,7.7357,7.7357,0.0
2013-02-22 14:30:00,8.35,8.36,8.35,8.36,4800.0,7.7357,7.745,7.7357,7.745,4800.0
2013-02-22 14:40:00,8.36,8.36,8.36,8.36,800.0,7.745,7.745,7.745,7.745,800.0
2013-02-22 14:50:00,8.36,8.38,8.36,8.36,8800.0,7.745,7.7635,7.745,7.745,8800.0
2013-02-22 15:00:00,8.37,8.38,8.37,8.38,7200.0,7.7542,7.7635,7.7542,7.7635,7200.0
2013-02-22 15:10:00,8.37,8.37,8.37,8.37,1600.0,7.7542,7.7542,7.7542,7.7542,1600.0
2013-02-22 15:20:00,8.36,8.37,8.34,8.37,15200.0,7.745,7.7542,7.7264,7.7542,15200.0
2013-02-22 15:30:00,8.36,8.38,8.36,8.37,29600.0,7.745,7.7635,7.745,7.7542,29600.0
2013-02-22 15:40:00,8.38,8.38,8.37,8.38,45600.0,7.7635,7.7635,7.7542,7.7635,45600.0
2013-02-22 15:50:00,8.38,8.4,8.37,8.4,232800.0,7.7635,7.782,7.7542,7.782,232800.0
2013-02-25 09:30:00,8.51,8.51,8.47,8.47,136800.0,7.8839,7.8839,7.8469,7.8469,136800.0
2013-02-25 09:40:00,8.47,8.48,8.46,8.47,42400.0,7.8469,7.8561,7.8376,7.8469,42400.0
2013-02-25 09:50:00,8.49,8.52,8.49,8.52,148000.0,7.8654,7.8932,7.8654,7.8932,148000.0
2013-02-25 10:00:00,8.53,8.54,8.52,8.53,56000.0,7.9025,7.9117,7.8932,7.9025,56000.0
2013-02-25 10:10:00,8.52,8.52,8.52,8.52,30400.0,7.8932,7.8932,7.8932,7.8932,30400.0
2013-02-25 10:20:00,8.52,8.52,8.45,8.45,20000.0,7.8932,7.8932,7.8283,7.8283,20000.0
2013-02-25 10:30:00,8.46,8.46,8.43,8.44,62400.0,7.8376,7.8376,7.8098,7.8191,62400.0
2013-02-25 10:40:00,8.43,8.43,8.41,8.42,29600.0,7.8098,7.8098,7.7913,7.8005,29600.0
2013-02-25 10:50:00,8.41,8.41,8.37,8.4,61600.0,7.7913,7.7913,7.7542,7.782,61600.0
2013-02-25 11:00:00,8.38,8.4,8.38,8.4,45600.0,7.7635,7.782,7.7635,7.782,45600.0
2013-02-25 11:10:00,8.42,8.43,8.41,8.41,14400.0,7.8005,7.8098,7.7913,7.7913,14400.0
2013-02-25 11:20:00,8.43,8.43,8.42,8.42,20800.0,7.8098,7.8098,7.8005,7.8005,20800.0
2013-02-25 11:30:00,8.42,8.43,8.38,8.38,24800.0,7.8005,7.8098,7.7635,7.7635,24800.0
2013-02-25 11:40:00,8.38,8.38,8.33,8.33,94400.0,7.7635,7.7635,7.7172,7.7172,94400.0
2013-02-25 11:50:00,8.34,8.34,8.28,8.28,90400.0,7.7264,7.7264,7.6708,7.6708,90400.0
2013-02-25 12:00:00,8.29,8.32,8.28,8.31,114400.0,7.6801,7.7079,7.6708,7.6986,114400.0
2013-02-25 12:10:00,8.32,8.32,8.3,8.3,8000.0,7.7079,7.7079,7.6894,7.6894,8000.0
2013-02-25 12:20:00,8.3,8.34,8.3,8.34,13600.0,7.6894,7.7264,7.6894,7.7264,13600.0
2013-02-25 12:30:00,8.33,8.33,8.32,8.32,1600.0,7.7172,7.7172,7.7079,7.7079,1600.0
2013-02-25 12:40:00,8.36,8.37,8.36,8.37,5600.0,7.745,7.7542,7.745,7.7542,5600.0
2013-02-25 12:50:00,8.37,8.38,8.37,8.38,5600.0,7.7542,7.7635,7.7542,7.7635,5600.0
2013-02-25 13:00:00,8.39,8.39,8.36,8.36,34400.0,7.7728,7.7728,7.745,7.745,34400.0
2013-02-25 13:10:00,8.37,8.38,8.36,8.36,11200.0,7.7542,7.7635,7.745,7.745,11200.0
2013-02-25 13:20:00,8.35,8.35,8.34,8.34,7200.0,7.7357,7.7357,7.7264,7.7264,7200.0
2013-02-25 13:30:00,8.31,8.31,8.29,8.29,20800.0,7.6986,7.6986,7.6801,7.6801,20800.0
2013-02-25 13:40:00,8.28,8.28,8.28,8.28,19200.0,7.6708,7.6708,7.6708,7.6708,19200.0
2013-02-25 13:50:00,8.29,8.29,8.25,8.25,12800.0,7.6801,7.6801,7.6431,7.6431,12800.0
2013-02-25 14:00:00,8.25,8.25,8.21,8.23,89600.0,7.6431,7.6431,7.606,7.6245,89600.0
2013-02-25 14:10:00,8.27,8.27,8.25,8.25,34400.0,7.6616,7.6616,7.6431,7.6431,34400.0
2013-02-25 14:20:00,8.28,8.28,8.25,8.26,16800.0,7.6708,7.6708,7.6431,7.6523,16800.0
2013-02-25 14:30:00,8.27,8.28,8.26,8.26,25600.0,7.6616,7.6708,7.6523,7.6523,25600.0
2013-02-25 14:40:00,8.25,8.27,8.24,8.24,5600.0,7.6431,7.6616,7.6338,7.6338,5600.0
2013-02-25 14:50:00,8.25,8.3,8.25,8.28,19200.0,7.6431,7.6894,7.6431,7.6708,19200.0
2013-02-25 15:00:00,8.28,8.29,8.27,8.29,4000.0,7.6708,7.6801,7.6616,7.6801,4000.0
2013-02-25 15:10:00,8.29,8.29,8.24,8.24,16800.0,7.6801,7.6801,7.6338,7.6338,16800.0
2013-02-25 15:20:00,8.22,8.22,8.19,8.19,93600.0,7.6153,7.6153,7.5875,7.5875,93600.0
2013-02-25 15:30:00,8.19,8.2,8.17,8.2,60000.0,7.5875,7.5967,7.5689,7.5967,60000.0
2013-02-25 15:40:00,8.18,8.19,8.15,8.15,48000.0,7.5782,7.5875,7.5504,7.5504,48000.0
2013-02-25 15:50:00,8.14,8.14,8.02,8.02,216000.0,7.5411,7.5411,7.43,7.43,216000.0
2013-02-26 09:30:00,8.13,8.17,8.13,8.16,121600.0,7.5319,7.5689,7.5319,7.5597,121600.0
2013-02-26 09:40:00,8.16,8.17,8.15,8.16,106400.0,7.5597,7.5689,7.5504,7.5597,106400.0
2013-02-26 09:50:00,8.16,8.21,8.16,8.21,21600.0,7.5597,7.606,7.5597,7.606,21600.0
2013-02-26 10:00:00,8.21,8.24,8.19,8.19,72800.0,7.606,7.6338,7.5875,7.5875,72800.0
2013-02-26 10:10:00,8.17,8.17,8.15,8.16,38400.0,7.5689,7.5689,7.5504,7.5597,38400.0
2013-02-26 10:20:00,8.15,8.16,8.13,8.13,92800.0,7.5504,7.5597,7.5319,7.5319,92800.0
2013-02-26 10:30:00,8.13,8.13,8.1,8.12,40000.0,7.5319,7.5319,7.5041,7.5226,40000.0
2013-02-26 10:40:00,8.15,8.15,8.12,8.15,25600.0,7.5504,7.5504,7.5226,7.5504,25600.0
2013-02-26 10:50:00,8.16,8.19,8.15,8.16,40800.0,7.5597,7.5875,7.5504,7.5597,40800.0
2013-02-26 11:00:00,8.15,8.15,8.1,8.11,24800.0,7.5504,7.5504,7.5041,7.5134,24800.0
2013-02-26 11:10:00,8.12,8.13,8.11,8.13,29600.0,7.5226,7.5319,7.5134,7.5319,29600.0
2013-02-26 11:20:00,8.12,8.12,8.11,8.12,8800.0,7.5226,7.5226,7.5134,7.5226,8800.0
2013-02-26 11:30:00,8.13,8.15,8.11,8.11,15200.0,7.5319,7.5504,7.5134,7.5134,15200.0
2013-02-26 11:40:00,8.1,8.11,8.08,8.1,26400.0,7.5041,7.5134,7.4856,7.5041,26400.0
2013-02-26 11:50:00,8.13,8.13,8.13,8.13,10400.0,7.5319,7.5319,7.5319,7.5319,10400.0
2013-02-26 12:00:00,8.12,8.15,8.12,8.15,5600.0,7.5226,7.5504,7.5226,7.5504,5600.0
2013-02-26 12:10:00,8.15,8.15,8.13,8.13,6400.0,7.5504,7.5504,7.5319,7.5319,6400.0
2013-02-26 12:20:00,8.16,8.16,8.16,8.16,11200.0,7.5597,7.5597,7.5597,7.5597,11200.0
2013-02-26 12:30:00,8.14,8.18,8.14,8.18,20000.0,7.5411,7.5782,7.5411,7.5782,20000.0
2013-02-26 12:40:00,8.19,8.19,8.17,8.17,36000.0,7.5875,7.5875,7.5689,7.5689,36000.0
2013-02-26 12:50:00,8.18,8.18,8.18,8.18,800.0,7.5782,7.5782,7.5782,7.5782,800.0
2013-02-26 13:00:00,8.21,8.21,8.21,8.21,4800.0,7.606,7.606,7.606,7.606,4800.0
2013-02-26 13:10:00,8.18,8.18,8.17,8.17,24800.0,7.5782,7.5782,7.5689,7.5689,24800.0
2013-02-26 13:20:00,8.16,8.18,8.16,8.18,12000.0,7.5597,7.5782,7.5597,7.5782,12000.0
2013-02-26 13:30:00,8.18,8.18,8.18,8.18,8000.0,7.5782,7.5782,7.5782,7.5782,8000.0
2013-02-26 13:40:00,8.2,8.2,8.2,8.2,3200.0,7.5967,7.5967,7.5967,7.5967,3200.0
2013-02-26 13:50:00,8.2,8.21,8.2,8.2,14400.0,7.5967,7.606,7.5967,7.5967,14400.0
2013-02-26 14:00:00,8.2,8.2,8.2,8.2,0.0,7.5967,7.5967,7.5967,7.5967,0.0
2013-02-26 14:10:00,8.21,8.21,8.21,8.21,12800.0,7.606,7.606,7.606,7.606,12800.0
2013-02-26 14:20:00,8.21,8.22,8.21,8.22,48800.0,7.606,7.6153,7.606,7.6153,48800.0
2013-02-26 14:30:00,8.22,8.24,8.22,8.23,24000.0,7.6153,7.6338,7.6153,7.6245,24000.0
2013-02-26 14:40:00,8.19,8.2,8.19,8.2,53600.0,7.5875,7.5967,7.5875,7.5967,53600.0
2013-02-26 14:50:00,8.2,8.21,8.19,8.21,11200.0,7.5967,7.606,7.5875,7.606,11200.0
2013-02-26 15:00:00,8.21,8.21,8.21,8.21,0.0,7.606,7.606,7.606,7.606,0.0
2013-02-26 15:10:00,8.2,8.2,8.18,8.19,6400.0,7.5967,7.5967,7.5782,7.5875,6400.0
2013-02-26 15:20:00,8.2,8.21,8.2,8.2,24000.0,7.5967,7.606,7.5967,7.5967,24000.0
2013-02-26 15:30:00,8.2,8.21,8.19,8.21,52000.0,7.5967,7.606,7.5875,7.606,52000.0
2013-02-26 15:40:00,8.22,8.25,8.22,8.24,47200.0,7.6153,7.6431,7.6153,7.6338,47200.0
2013-02-26 15:50:00,8.24,8.24,8.21,8.22,64000.0,7.6338,7.6338,7.606,7.6153,64000.0
2013-02-27 09:30:00,8.19,8.25,8.19,8.25,22400.0,7.5875,7.6431,7.5875,7.6431,22400.0
2013-02-27 09:40:00,8.25,8.29,8.25,8.26,87200.0,7.6431,7.6801,7.6431,7.6523,87200.0
2013-02-27 09:50:00,8.27,8.3,8.26,8.28,44800.0,7.6616,7.6894,7.6523,7.6708,44800.0
2013-02-27 10:00:00,8.28,8.31,8.27,8.3,94400.0,7.6708,7.6986,7.6616,7.6894,94400.0
2013-02-27 10:10:00,8.3,8.32,8.3,8.32,68000.0,7.6894,7.7079,7.6894,7.7079,68000.0
2013-02-27 10:20:00,8.32,8.36,8.32,8.35,65600.0,7.7079,7.745,7.7079,7.7357,65600.0
2013-02-27 10:30:00,8.35,8.38,8.35,8.38,50400.0,7.7357,7.7635,7.7357,7.7635,50400.0
2013-02-27 10:40:00,8.38,8.38,8.34,8.34,41600.0,7.7635,7.7635,7.7264,7.7264,41600.0
2013-02-27 10:50:00,8.34,8.36,8.34,8.36,40800.0,7.7264,7.745,7.7264,7.745,40800.0
2013-02-27 11:00:00,8.36,8.39,8.36,8.38,21600.0,7.745,7.7728,7.745,7.7635,21600.0
2013-02-27 11:10:00,8.39,8.4,8.39,8.4,18400.0,7.7728,7.782,7.7728,7.782,18400.0
2013-02-27 11:20:00,8.4,8.4,8.39,8.39,22400.0,7.782,7.782,7.7728,7.7728,22400.0
2013-02-27 11:30:00,8.4,8.4,8.4,8.4,8000.0,7.782,7.782,7.782,7.782,8000.0
2013-02-27 11:40:00,8.39,8.39,8.39,8.39,8000.0,7.7728,7.7728,7.7728,7.7728,8000.0
2013-02-27 11:50:00,8.4,8.42,8.4,8.4,25600.0,7.782,7.8005,7.782,7.782,25600.0
2013-02-27 12:00:00,8.4,8.42,8.4,8.42,19200.0,7.782,7.8005,7.782,7.8005,19200.0
2013-02-27 12:10:00,8.41,8.42,8.41,8.42,10400.0,7.7913,7.8005,7.7913,7.8005,10400.0
2013-02-27 12:20:00,8.42,8.45,8.42,8.45,109600.0,7.8005,7.8283,7.8005,7.8283,109600.0
2013-02-27 12:30:00,8.46,8.48,8.46,8.46,57600.0,7.8376,7.8561,7.8376,7.8376,57600.0
2013-02-27 12:40:00,8.45,8.45,8.45,8.45,12800.0,7.8283,7.8283,7.8283,7.8283,12800.0
2013-02-27 12:50:00,8.45,8.47,8.45,8.47,8800.0,7.8283,7.8469,7.8283,7.8469,8800.0
2013-02-27 13:00:00,8.46,8.46,8.45,8.46,24000.0,7.8376,7.8376,7.8283,7.8376,24000.0
2013-02-27 13:10:00,8.46,8.47,8.46,8.46,26400.0,7.8376,7.8469,7.8376,7.8376,26400.0
2013-02-27 13:20:00,8.46,8.46,8.46,8.46,14400.0,7.8376,7.8376,7.8376,7.8376,14400.0
2013-02-27 13:30:00,8.47,8.48,8.47,8.48,12000.0,7.8469,7.8561,7.8469,7.8561,12000.0
2013-02-27 13:40:00,8.48,8.48,8.47,8.47,17600.0,7.8561,7.8561,7.8469,7.8469,17600.0
2013-02-27 13:50:00,8.47,8.47,8.46,8.47,10400.0,7.8469,7.8469,7.8376,7.8469,10400.0
2013-02-27 14:00:00,8.47,8.48,8.47,8.48,12800.0,7.8469,7.8561,7.8469,7.8561,12800.0
2013-02-27 14:10:00,8.49,8.5,8.49,8.5,56800.0,7.8654,7.8747,7.8654,7.8747,56800.0
2013-02-27 14:20:00,8.5,8.53,8.5,8.51,47200.0,7.8747,7.9025,7.8747,7.8839,47200.0
2013-02-27 14:30:00,8.51,8.52,8.51,8.52,17600.0,7.8839,7.8932,7.8839,7.8932,17600.0
2013-02-27 14:40:00,8.51,8.54,8.51,8.54,29600.0,7.8839,7.9117,7.8839,7.9117,29600.0
2013-02-27 14:50:00,8.54,8.54,8.53,8.53,13600.0,7.9117,7.9117,7.9025,7.9025,13600.0
2013-02-27 15:00:00,8.53,8.53,8.52,8.53,53600.0,7.9025,7.9025,7.8932,7.9025,53600.0
2013-02-27 15:10:00,8.53,8.56,8.53,8.56,83200.0,7.9025,7.9302,7.9025,7.9302,83200.0
2013-02-27 15:20:00,8.56,8.58,8.55,8.55,131200.0,7.9302,7.9488,7.921,7.921,131200.0
2013-02-27 15:30:00,8.55,8.58,8.55,8.57,91200.0,7.921,7.9488,7.921,7.9395,91200.0
2013-02-27 15:40:00,8.57,8.57,8.54,8.54,89600.0,7.9395,7.9395,7.9117,7.9117,89600.0
2013-02-27 15:50:00,8.55,8.55,8.52,8.53,208000.0,7.921,7.921,7.8932,7.9025,208000.0
2013-02-28 09:30:00,8.52,8.55,8.48,8.55,199200.0,7.8932,7.921,7.8561,7.921,199200.0
2013-02-28 09:40:00,8.55,8.59,8.55,8.58,102400.0,7.921,7.958,7.921,7.9488,102400.0
2013-02-28 09:50:00,8.59,8.59,8.53,8.55,214400.0,7.958,7.958,7.9025,7.921,214400.0
2013-02-28 10:00:00,8.56,8.57,8.5,8.53,228800.0,7.9302,7.9395,7.8747,7.9025,228800.0
2013-02-28 10:10:00,8.53,8.56,8.53,8.54,44000.0,7.9025,7.9302,7.9025,7.9117,44000.0
2013-02-28 10:20:00,8.56,8.57,8.53,8.54,84800.0,7.9302,7.9395,7.9025,7.9117,84800.0
2013-02-28 10:30:00,8.55,8.55,8.52,8.52,20000.0,7.921,7.921,7.8932,7.8932,20000.0
2013-02-28 10:40:00,8.53,8.53,8.49,8.5,29600.0,7.9025,7.9025,7.8654,7.8747,29600.0
2013-02-28 10:50:00,8.5,8.51,8.5,8.5,24000.0,7.8747,7.8839,7.8747,7.8747,24000.0
2013-02-28 11:00:00,8.54,8.54,8.54,8.54,4000.0,7.9117,7.9117,7.9117,7.9117,4000.0
2013-02-28 11:10:00,8.56,8.56,8.55,8.55,16000.0,7.9302,7.9302,7.921,7.921,16000.0
2013-02-28 11:20:00,8.56,8.56,8.56,8.56,4000.0,7.9302,7.9302,7.9302,7.9302,4000.0
2013-02-28 11:30:00,8.55,8.55,8.55,8.55,800.0,7.921,7.921,7.921,7.921,800.0
2013-02-28 11:40:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 11:50:00,8.55,8.55,8.55,8.55,0.0,7.921,7.921,7.921,7.921,0.0
2013-02-28 12:00:00,8.56,8.56,8.56,8.56,800.0,7.9302,7.9302,7.9302,7.9302,800.0
2013-02-28 12:10:00,8.56,8.56,8.56,8.56,14400.0,7.9302,7.9302,7.9302,7.9302,14400.0
2013-02-28 12:20:00,8.56,8.56,8.56,8.56,4000.0,7.9302,7.9302,7.9302,7.9302,4000.0
2013-02-28 12:30:00,8.56,8.56,8.56,8.56,0.0,7.9302,7.9302,7.9302,7.9302,0.0
2013-02-28 12:40:00,8.57,8.57,8.57,8.57,16800.0,7.9395,7.9395,7.9395,7.9395,16800.0
2013-02-28 12:50:00,8.57,8.57,8.57,8.57,1600.0,7.9395,7.9395,7.9395,7.9395,1600.0
2013-02-28 13:00:00,8.56,8.56,8.56,8.56,800.0,7.9302,7.9302,7.9302,7.9302,800.0
2013-02-28 13:10:00,8.57,8.59,8.56,8.58,20800.0,7.9395,7.958,7.9302,7.9488,20800.0
2013-02-28 13:20:00,8.59,8.62,8.59,8.62,41600.0,7.958,7.9858,7.958,7.9858,41600.0
2013-02-28 13:30:00,8.61,8.63,8.61,8.63,16000.0,7.9766,7.9951,7.9766,7.9951,16000.0
2013-02-28 13:40:00,8.61,8.62,8.61,8.62,8800.0,7.9766,7.9858,7.9766,7.9858,8800.0
2013-02-28 13:50:00,8.63,8.64,8.63,8.64,25600.0,7.9951,8.0044,7.9951,8.0044,25600.0
2013-02-28 14:00:00,8.64,8.65,8.64,8.65,32000.0,8.0044,8.0136,8.0044,8.0136,32000.0
2013-02-28 14:10:00,8.65,8.65,8.65,8.65,30400.0,8.0136,8.0136,8.0136,8.0136,30400.0
2013-02-28 14:20:00,8.66,8.66,8.65,8.65,83200.0,8.0229,8.0229,8.0136,8.0136,83200.0
2013-02-28 14:30:00,8.65,8.66,8.62,8.63,60000.0,8.0136,8.0229,7.9858,7.9951,60000.0
2013-02-28 14:40:00,8.63,8.63,8.61,8.61,58400.0,7.9951,7.9951,7.9766,7.9766,58400.0
2013-02-28 14:50:00,8.61,8.61,8.6,8.61,63200.0,7.9766,7.9766,7.9673,7.9766,63200.0
2013-02-28 15:00:00,8.61,8.61,8.58,8.58,51200.0,7.9766,7.9766,7.9488,7.9488,51200.0
2013-02-28 15:10:00,8.58,8.58,8.57,8.57,19200.0,7.9488,7.9488,7.9395,7.9395,19200.0
2013-02-28 15:20:00,8.59,8.59,8.58,8.59,84000.0,7.958,7.958,7.9488,7.958,84000.0
2013-02-28 15:30:00,8.6,8.6,8.59,8.59,28000.0,7.9673,7.9673,7.958,7.958,28000.0
2013-02-28 15:40:00,8.58,8.58,8.57,8.57,13600.0,7.9488,7.9488,7.9395,7.9395,13600.0
2013-02-28 15:50:00,8.57,8.57,8.48,8.48,129600.0,7.9395,7.9395,7.8561,7.8561,129600.0
2013-03-01 09:30:00,8.4,8.41,8.3,8.31,475200.0,7.782,7.7913,7.6894,7.6986,475200.0
2013-03-01 09:40:00,8.3,8.35,8.28,8.34,160800.0,7.6894,7.7357,7.6708,7.7264,160800.0
2013-03-01 09:50:00,8.35,8.38,8.33,8.36,64000.0,7.7357,7.7635,7.7172,7.745,64000.0
2013-03-01 10:00:00,8.38,8.47,8.38,8.44,340800.0,7.7635,7.8469,7.7635,7.8191,340800.0
2013-03-01 10:10:00,8.44,8.44,8.4,8.4,125600.0,7.8191,7.8191,7.782,7.782,125600.0
2013-03-01 10:20:00,8.4,8.43,8.39,8.42,12800.0,7.782,7.8098,7.7728,7.8005,12800.0
2013-03-01 10:30:00,8.47,8.5,8.47,8.49,38400.0,7.8469,7.8747,7.8469,7.8654,38400.0
2013-03-01 10:40:00,8.49,8.51,8.48,8.49,67200.0,7.8654,7.8839,7.8561,7.8654,67200.0
2013-03-01 10:50:00,8.49,8.53,8.48,8.52,35200.0,7.8654,7.9025,7.8561,7.8932,35200.0
2013-03-01 11:00:00,8.53,8.54,8.53,8.53,88000.0,7.9025,7.9117,7.9025,7.9025,88000.0
2013-03-01 11:10:00,8.54,8.54,8.52,8.52,26400.0,7.9117,7.9117,7.8932,7.8932,26400.0
2013-03-01 11:20:00,8.51,8.53,8.5,8.5,10400.0,7.8839,7.9025,7.8747,7.8747,10400.0
2013-03-01 11:30:00,8.51,8.52,8.5,8.51,28800.0,7.8839,7.8932,7.8747,7.8839,28800.0
2013-03-01 11:40:00,8.48,8.48,8.44,8.44,56800.0,7.8561,7.8561,7.8191,7.8191,56800.0
2013-03-01 11:50:00,8.46,8.48,8.44,8.47,50400.0,7.8376,7.8561,7.8191,7.8469,50400.0
2013-03-01 12:00:00,8.48,8.53,8.47,8.53,112000.0,7.8561,7.9025,7.8469,7.9025,112000.0
2013-03-01 12:10:00,8.54,8.55,8.53,8.55,48800.0,7.9117,7.921,7.9025,7.921,48800.0
2013-03-01 12:20:00,8.56,8.58,8.56,8.56,45600.0,7.9302,7.9488,7.9302,7.9302,45600.0
2013-03-01 12:30:00,8.56,8.58,8.56,8.56,63200.0,7.9302,7.9488,7.9302,7.9302,63200.0
2013-03-01 12:40:00,8.56,8.57,8.56,8.56,16000.0,7.9302,7.9395,7.9302,7.9302,16000.0
2013-03-01 12:50:00,8.56,8.59,8.56,8.58,188000.0,7.9302,7.958,7.9302,7.9488,188000.0
2013-03-01 13:00:00,8.58,8.59,8.56,8.56,37600.0,7.9488,7.958,7.9302,7.9302,37600.0
2013-03-01 13:10:00,8.56,8.57,8.56,8.56,16800.0,7.9302,7.9395,7.9302,7.9302,16800.0
2013-03-01 13:20:00,8.56,8.57,8.55,8.57,11200.0,7.9302,7.9395,7.921,7.9395,11200.0
2013-03-01 13:30:00,8.57,8.57,8.54,8.55,68800.0,7.9395,7.9395,7.9117,7.921,68800.0
2013-03-01 13:40:00,8.56,8.56,8.53,8.53,134400.0,7.9302,7.9302,7.9025,7.9025,134400.0
2013-03-01 13:50:00,8.53,8.55,8.52,8.55,20000.0,7.9025,7.921,7.8932,7.921,20000.0
2013-03-01 14:00:00,8.57,8.57,8.56,8.56,10400.0,7.9395,7.9395,7.9302,7.9302,10400.0
2013-03-01 14:10:00,8.56,8.57,8.56,8.57,8800.0,7.9302,7.9395,7.9302,7.9395,8800.0
2013-03-01 14:20:00,8.58,8.58,8.53,8.54,19200.0,7.9488,7.9488,7.9025,7.9117,19200.0
2013-03-01 14:30:00,8.54,8.55,8.54,8.54,11200.0,7.9117,7.921,7.9117,7.9117,11200.0
2013-03-01 14:40:00,8.54,8.54,8.52,8.52,15200.0,7.9117,7.9117,7.8932,7.8932,15200.0
2013-03-01 14:50:00,8.51,8.53,8.51,8.53,8800.0,7.8839,7.9025,7.8839,7.9025,8800.0
2013-03-01 15:00:00,8.55,8.57,8.55,8.56,75200.0,7.921,7.9395,7.921,7.9302,75200.0
2013-03-01 15:10:00,8.57,8.57,8.55,8.56,38400.0,7.9395,7.9395,7.921,7.9302,38400.0
2013-03-01 15:20:00,8.56,8.56,8.55,8.56,30400.0,7.9302,7.9302,7.921,7.9302,30400.0
2013-03-01 15:30:00,8.54,8.56,8.54,8.56,16800.0,7.9117,7.9302,7.9117,7.9302,16800.0
2013-03-01 15:40:00,8.53,8.54,8.52,8.54,32000.0,7.9025,7.9117,7.8932,7.9117,32000.0
2013-03-01 15:50:00,8.56,8.56,8.53,8.56,175200.0,7.9302,7.9302,7.9025,7.9302,175200.0
2013-03-04 09:30:00,8.5,8.5,8.45,8.47,68000.0,7.8747,7.8747,7.8283,7.8469,68000.0
2013-03-04 09:40:00,8.49,8.5,8.47,8.5,94400.0,7.8654,7.8747,7.8469,7.8747,94400.0
2013-03-04 09:50:00,8.49,8.52,8.49,8.49,59200.0,7.8654,7.8932,7.8654,7.8654,59200.0
2013-03-04 10:00:00,8.49,8.5,8.48,8.49,9600.0,7.8654,7.8747,7.8561,7.8654,9600.0
2013-03-04 10:10:00,8.48,8.49,8.46,8.47,104000.0,7.8561,7.8654,7.8376,7.8469,104000.0
2013-03-04 10:20:00,8.47,8.48,8.45,8.46,120000.0,7.8469,7.8561,7.8283,7.8376,120000.0
2013-03-04 10:30:00,8.46,8.47,8.46,8.47,32000.0,7.8376,7.8469,7.8376,7.8469,32000.0
2013-03-04 10:40:00,8.49,8.51,8.49,8.5,16800.0,7.8654,7.8839,7.8654,7.8747,16800.0
2013-03-04 10:50:00,8.5,8.51,8.49,8.5,43200.0,7.8747,7.8839,7.8654,7.8747,43200.0
2013-03-04 11:00:00,8.5,8.51,8.48,8.49,122400.0,7.8747,7.8839,7.8561,7.8654,122400.0
2013-03-04 11:10:00,8.49,8.52,8.49,8.52,57600.0,7.8654,7.8932,7.8654,7.8932,57600.0
2013-03-04 11:20:00,8.52,8.54,8.52,8.54,100800.0,7.8932,7.9117,7.8932,7.9117,100800.0
2013-03-04 11:30:00,8.55,8.55,8.52,8.53,35200.0,7.921,7.921,7.8932,7.9025,35200.0
2013-03-04 11:40:00,8.53,8.54,8.53,8.53,46400.0,7.9025,7.9117,7.9025,7.9025,46400.0
2013-03-04 11:50:00,8.54,8.54,8.53,8.53,36000.0,7.9117,7.9117,7.9025,7.9025,36000.0
2013-03-04 12:00:00,8.54,8.54,8.52,8.52,44800.0,7.9117,7.9117,7.8932,7.8932,44800.0
2013-03-04 12:10:00,8.51,8.52,8.5,8.5,80800.0,7.8839,7.8932,7.8747,7.8747,80800.0
2013-03-04 12:20:00,8.5,8.5,8.47,8.47,156800.0,7.8747,7.8747,7.8469,7.8469,156800.0
2013-03-04 12:30:00,8.47,8.48,8.46,8.47,116000.0,7.8469,7.8561,7.8376,7.8469,116000.0
2013-03-04 12:40:00,8.47,8.48,8.47,8.47,112000.0,7.8469,7.8561,7.8469,7.8469,112000.0
2013-03-04 12:50:00,8.48,8.49,8.47,8.49,62400.0,7.8561,7.8654,7.8469,7.8654,62400.0
2013-03-04 13:00:00,8.49,8.49,8.47,8.48,66400.0,7.8654,7.8654,7.8469,7.8561,66400.0
2013-03-04 13:10:00,8.48,8.5,8.47,8.49,40000.0,7.8561,7.8747,7.8469,7.8654,40000.0
2013-03-04 13:20:00,8.51,8.53,8.51,8.53,60800.0,7.8839,7.9025,7.8839,7.9025,60800.0
2013-03-04 13:30:00,8.54,8.54,8.53,8.53,6400.0,7.9117,7.9117,7.9025,7.9025,6400.0
2013-03-04 13:40:00,8.54,8.55,8.53,8.54,26400.0,7.9117,7.921,7.9025,7.9117,26400.0
2013-03-04 13:50:00,8.55,8.55,8.54,8.55,12000.0,7.921,7.921,7.9117,7.921,12000.0
2013-03-04 14:00:00,8.56,8.56,8.55,8.55,11200.0,7.9302,7.9302,7.921,7.921,11200.0
2013-03-04 14:10:00,8.54,8.54,8.54,8.54,9600.0,7.9117,7.9117,7.9117,7.9117,9600.0
2013-03-04 14:20:00,8.55,8.6,8.55,8.6,51200.0,7.921,7.9673,7.921,7.9673,51200.0
2013-03-04 14:30:00,8.6,8.6,8.59,8.59,24000.0,7.9673,7.9673,7.958,7.958,24000.0
2013-03-04 14:40:00,8.6,8.63,8.6,8.62,114400.0,7.9673,7.9951,7.9673,7.9858,114400.0
2013-03-04 14:50:00,8.62,8.63,8.61,8.63,9600.0,7.9858,7.9951,7.9766,7.9951,9600.0
2013-03-04 15:00:00,8.62,8.63,8.62,8.62,43200.0,7.9858,7.9951,7.9858,7.9858,43200.0
2013-03-04 15:10:00,8.61,8.61,8.6,8.6,24800.0,7.9766,7.9766,7.9673,7.9673,24800.0
2013-03-04 15:20:00,8.6,8.61,8.6,8.61,56800.0,7.9673,7.9766,7.9673,7.9766,56800.0
2013-03-04 15:30:00,8.61,8.62,8.6,8.6,3200.0,7.9766,7.9858,7.9673,7.9673,3200.0
2013-03-04 15:40:00,8.6,8.61,8.6,8.6,4800.0,7.9673,7.9766,7.9673,7.9673,4800.0
2013-03-04 15:50:00,8.61,8.63,8.6,8.63,73600.0,7.9766,7.9951,7.9673,7.9951,73600.0
2013-03-05 09:30:00,8.73,8.81,8.73,8.8,638400.0,8.0877,8.1619,8.0877,8.1526,638400.0
2013-03-05 09:40:00,8.8,8.81,8.78,8.81,287200.0,8.1526,8.1619,8.1341,8.1619,287200.0
2013-03-05 09:50:00,8.81,8.82,8.81,8.82,59200.0,8.1619,8.1711,8.1619,8.1711,59200.0
2013-03-05 10:00:00,8.83,8.85,8.83,8.84,76800.0,8.1804,8.1989,8.1804,8.1896,76800.0
2013-03-05 10:10:00,8.84,8.86,8.82,8.86,28000.0,8.1896,8.2082,8.1711,8.2082,28000.0
2013-03-05 10:20:00,8.86,8.87,8.85,8.87,81600.0,8.2082,8.2174,8.1989,8.2174,81600.0
2013-03-05 10:30:00,8.87,8.88,8.87,8.87,50400.0,8.2174,8.2267,8.2174,8.2174,50400.0
2013-03-05 10:40:00,8.88,8.92,8.88,8.92,27200.0,8.2267,8.2638,8.2267,8.2638,27200.0
2013-03-05 10:50:00,8.91,8.92,8.89,8.9,29600.0,8.2545,8.2638,8.236,8.2452,29600.0
2013-03-05 11:00:00,8.9,8.9,8.88,8.9,68000.0,8.2452,8.2452,8.2267,8.2452,68000.0
2013-03-05 11:10:00,8.91,8.92,8.89,8.9,108800.0,8.2545,8.2638,8.236,8.2452,108800.0
2013-03-05 11:20:00,8.9,8.9,8.89,8.89,89600.0,8.2452,8.2452,8.236,8.236,89600.0
2013-03-05 11:30:00,8.9,8.9,8.88,8.89,49600.0,8.2452,8.2452,8.2267,8.236,49600.0
2013-03-05 11:40:00,8.89,8.9,8.89,8.9,42400.0,8.236,8.2452,8.236,8.2452,42400.0
2013-03-05 11:50:00,8.9,8.9,8.89,8.89,74400.0,8.2452,8.2452,8.236,8.236,74400.0
2013-03-05 12:00:00,8.9,8.91,8.89,8.9,33600.0,8.2452,8.2545,8.236,8.2452,33600.0
2013-03-05 12:10:00,8.9,8.9,8.87,8.88,44800.0,8.2452,8.2452,8.2174,8.2267,44800.0
2013-03-05 12:20:00,8.88,8.88,8.87,8.88,48000.0,8.2267,8.2267,8.2174,8.2267,48000.0
2013-03-05 12:30:00,8.88,8.88,8.88,8.88,48000.0,8.2267,8.2267,8.2267,8.2267,48000.0
2013-03-05 12:40:00,8.88,8.88,8.88,8.88,13600.0,8.2267,8.2267,8.2267,8.2267,13600.0
2013-03-05 12:50:00,8.89,8.89,8.88,8.89,32800.0,8.236,8.236,8.2267,8.236,32800.0
2013-03-05 13:00:00,8.88,8.88,8.87,8.87,5600.0,8.2267,8.2267,8.2174,8.2174,5600.0
2013-03-05 13:10:00,8.87,8.89,8.87,8.89,26400.0,8.2174,8.236,8.2174,8.236,26400.0
2013-03-05 13:20:00,8.9,8.9,8.89,8.9,10400.0,8.2452,8.2452,8.236,8.2452,10400.0
2013-03-05 13:30:00,8.9,8.92,8.9,8.91,76800.0,8.2452,8.2638,8.2452,8.2545,76800.0
2013-03-05 13:40:00,8.9,8.9,8.89,8.89,17600.0,8.2452,8.2452,8.236,8.236,17600.0
2013-03-05 13:50:00,8.88,8.88,8.87,8.87,48000.0,8.2267,8.2267,8.2174,8.2174,48000.0
2013-03-05 14:00:00,8.88,8.88,8.87,8.88,40000.0,8.2267,8.2267,8.2174,8.2267,40000.0
2013-03-05 14:10:00,8.88,8.88,8.88,8.88,36000.0,8.2267,8.2267,8.2267,8.2267,36000.0
2013-03-05 14:20:00,8.88,8.88,8.86,8.86,76000.0,8.2267,8.2267,8.2082,8.2082,76000.0
2013-03-05 14:30:00,8.86,8.86,8.85,8.86,22400.0,8.2082,8.2082,8.1989,8.2082,22400.0
2013-03-05 14:40:00,8.86,8.88,8.86,8.87,20800.0,8.2082,8.2267,8.2082,8.2174,20800.0
2013-03-05 14:50:00,8.87,8.88,8.86,8.88,13600.0,8.2174,8.2267,8.2082,8.2267,13600.0
2013-03-05 15:00:00,8.87,8.88,8.86,8.88,24800.0,8.2174,8.2267,8.2082,8.2267,24800.0
2013-03-05 15:10:00,8.88,8.88,8.88,8.88,9600.0,8.2267,8.2267,8.2267,8.2267,9600.0
2013-03-05 15:20:00,8.87,8.87,8.85,8.85,32800.0,8.2174,8.2174,8.1989,8.1989,32800.0
2013-03-05 15:30:00,8.86,8.87,8.86,8.87,28000.0,8.2082,8.2174,8.2082,8.2174,28000.0
2013-03-05 15:40:00,8.87,8.9,8.85,8.85,78400.0,8.2174,8.2452,8.1989,8.1989,78400.0
2013-03-05 15:50:00,8.84,8.86,8.83,8.85,137600.0,8.1896,8.2082,8.1804,8.1989,137600.0
2013-03-06 09:30:00,8.97,8.97,8.93,8.94,406400.0,8.3101,8.3101,8.273,8.2823,406400.0
2013-03-06 09:40:00,8.94,8.96,8.91,8.95,156000.0,8.2823,8.3008,8.2545,8.2916,156000.0
2013-03-06 09:50:00,8.95,8.98,8.95,8.97,52000.0,8.2916,8.3193,8.2916,8.3101,52000.0
2013-03-06 10:00:00,8.97,8.98,8.94,8.95,146400.0,8.3101,8.3193,8.2823,8.2916,146400.0
2013-03-06 10:10:00,8.94,8.97,8.94,8.94,16000.0,8.2823,8.3101,8.2823,8.2823,16000.0
2013-03-06 10:20:00,8.94,8.96,8.94,8.94,64000.0,8.2823,8.3008,8.2823,8.2823,64000.0
2013-03-06 10:30:00,8.94,8.94,8.92,8.94,88000.0,8.2823,8.2823,8.2638,8.2823,88000.0
2013-03-06 10:40:00,8.93,8.95,8.93,8.94,28800.0,8.273,8.2916,8.273,8.2823,28800.0
2013-03-06 10:50:00,8.94,8.94,8.92,8.92,29600.0,8.2823,8.2823,8.2638,8.2638,29600.0
2013-03-06 11:00:00,8.92,8.93,8.91,8.91,26400.0,8.2638,8.273,8.2545,8.2545,26400.0
2013-03-06 11:10:00,8.91,8.93,8.91,8.93,17600.0,8.2545,8.273,8.2545,8.273,17600.0
2013-03-06 11:20:00,8.93,8.94,8.93,8.93,19200.0,8.273,8.2823,8.273,8.273,19200.0
2013-03-06 11:30:00,8.92,8.93,8.92,8.93,3200.0,8.2638,8.273,8.2638,8.273,3200.0
2013-03-06 11:40:00,8.92,8.93,8.92,8.93,16800.0,8.2638,8.273,8.2638,8.273,16800.0
2013-03-06 11:50:00,8.93,8.93,8.91,8.92,3200.0,8.273,8.273,8.2545,8.2638,3200.0
2013-03-06 12:00:00,8.9,8.9,8.89,8.89,19200.0,8.2452,8.2452,8.236,8.236,19200.0
2013-03-06 12:10:00,8.91,8.91,8.9,8.9,8800.0,8.2545,8.2545,8.2452,8.2452,8800.0
2013-03-06 12:20:00,8.91,8.91,8.9,8.91,13600.0,8.2545,8.2545,8.2452,8.2545,13600.0
2013-03-06 12:30:00,8.9,8.93,8.9,8.92,15200.0,8.2452,8.273,8.2452,8.2638,15200.0
2013-03-06 12:40:00,8.94,8.94,8.94,8.94,12000.0,8.2823,8.2823,8.2823,8.2823,12000.0
2013-03-06 12:50:00,8.94,8.94,8.93,8.93,14400.0,8.2823,8.2823,8.273,8.273,14400.0
2013-03-06 13:00:00,8.92,8.92,8.92,8.92,1600.0,8.2638,8.2638,8.2638,8.2638,1600.0
2013-03-06 13:10:00,8.93,8.93,8.93,8.93,4000.0,8.273,8.273,8.273,8.273,4000.0
2013-03-06 13:20:00,8.94,8.94,8.93,8.93,27200.0,8.2823,8.2823,8.273,8.273,27200.0
2013-03-06 13:30:00,8.93,8.94,8.93,8.94,20000.0,8.273,8.2823,8.273,8.2823,20000.0
2013-03-06 13:40:00,8.95,8.95,8.95,8.95,16800.0,8.2916,8.2916,8.2916,8.2916,16800.0
2013-03-06 13:50:00,8.93,8.93,8.93,8.93,3200.0,8.273,8.273,8.273,8.273,3200.0
2013-03-06 14:00:00,8.95,8.95,8.94,8.94,15200.0,8.2916,8.2916,8.2823,8.2823,15200.0
2013-03-06 14:10:00,8.93,8.93,8.92,8.92,36800.0,8.273,8.273,8.2638,8.2638,36800.0
2013-03-06 14:20:00,8.93,8.94,8.93,8.94,23200.0,8.273,8.2823,8.273,8.2823,23200.0
2013-03-06 14:30:00,8.94,8.96,8.94,8.96,24000.0,8.2823,8.3008,8.2823,8.3008,24000.0
2013-03-06 14:40:00,8.96,8.98,8.95,8.98,17600.0,8.3008,8.3193,8.2916,8.3193,17600.0
2013-03-06 14:50:00,8.97,8.98,8.97,8.98,28000.0,8.3101,8.3193,8.3101,8.3193,28000.0
2013-03-06 15:00:00,8.98,8.98,8.96,8.96,23200.0,8.3193,8.3193,8.3008,8.3008,23200.0
2013-03-06 15:10:00,8.97,8.97,8.96,8.96,4000.0,8.3101,8.3101,8.3008,8.3008,4000.0
2013-03-06 15:20:00,8.95,8.96,8.95,8.95,12000.0,8.2916,8.3008,8.2916,8.2916,12000.0
2013-03-06 15:30:00,8.94,8.94,8.93,8.93,13600.0,8.2823,8.2823,8.273,8.273,13600.0
2013-03-06 15:40:00,8.94,8.94,8.92,8.93,34400.0,8.2823,8.2823,8.2638,8.273,34400.0
2013-03-06 15:50:00,8.93,8.95,8.93,8.94,33600.0,8.273,8.2916,8.273,8.2823,33600.0
2013-03-07 09:30:00,8.97,9.02,8.96,9.01,208800.0,8.3101,8.3564,8.3008,8.3471,208800.0
2013-03-07 09:40:00,9.0,9.02,9.0,9.01,42400.0,8.3379,8.3564,8.3379,8.3471,42400.0
2013-03-07 09:50:00,9.01,9.03,8.99,9.03,92800.0,8.3471,8.3657,8.3286,8.3657,92800.0
2013-03-07 10:00:00,9.03,9.03,9.01,9.02,36000.0,8.3657,8.3657,8.3471,8.3564,36000.0
2013-03-07 10:10:00,9.03,9.03,9.03,9.03,7200.0,8.3657,8.3657,8.3657,8.3657,7200.0
2013-03-07 10:20:00,9.04,9.04,9.01,9.02,34400.0,8.3749,8.3749,8.3471,8.3564,34400.0
2013-03-07 10:30:00,9.02,9.04,9.02,9.02,28800.0,8.3564,8.3749,8.3564,8.3564,28800.0
2013-03-07 10:40:00,9.03,9.04,9.03,9.04,16800.0,8.3657,8.3749,8.3657,8.3749,16800.0
2013-03-07 10:50:00,9.03,9.04,9.03,9.03,16800.0,8.3657,8.3749,8.3657,8.3657,16800.0
2013-03-07 11:00:00,9.04,9.05,9.03,9.05,140800.0,8.3749,8.3842,8.3657,8.3842,140800.0
2013-03-07 11:10:00,9.05,9.05,9.03,9.04,53600.0,8.3842,8.3842,8.3657,8.3749,53600.0
2013-03-07 11:20:00,9.03,9.04,9.02,9.03,36800.0,8.3657,8.3749,8.3564,8.3657,36800.0
2013-03-07 11:30:00,9.03,9.04,9.02,9.04,20800.0,8.3657,8.3749,8.3564,8.3749,20800.0
2013-03-07 11:40:00,9.03,9.03,9.02,9.02,4000.0,8.3657,8.3657,8.3564,8.3564,4000.0
2013-03-07 11:50:00,9.04,9.04,9.04,9.04,18400.0,8.3749,8.3749,8.3749,8.3749,18400.0
2013-03-07 12:00:00,9.03,9.03,9.02,9.03,28800.0,8.3657,8.3657,8.3564,8.3657,28800.0
2013-03-07 12:10:00,9.03,9.03,9.01,9.02,121600.0,8.3657,8.3657,8.3471,8.3564,121600.0
2013-03-07 12:20:00,9.02,9.04,9.02,9.03,44800.0,8.3564,8.3749,8.3564,8.3657,44800.0
2013-03-07 12:30:00,9.03,9.03,9.02,9.03,20000.0,8.3657,8.3657,8.3564,8.3657,20000.0
2013-03-07 12:40:00,9.02,9.03,9.02,9.02,20800.0,8.3564,8.3657,8.3564,8.3564,20800.0
2013-03-07 12:50:00,9.03,9.03,9.02,9.03,10400.0,8.3657,8.3657,8.3564,8.3657,10400.0
2013-03-07 13:00:00,9.03,9.03,9.03,9.03,3200.0,8.3657,8.3657,8.3657,8.3657,3200.0
2013-03-07 13:10:00,9.03,9.03,9.03,9.03,2400.0,8.3657,8.3657,8.3657,8.3657,2400.0
2013-03-07 13:20:00,9.03,9.03,9.03,9.03,2400.0,8.3657,8.3657,8.3657,8.3657,2400.0
2013-03-07 13:30:00,9.02,9.02,9.0,9.0,26400.0,8.3564,8.3564,8.3379,8.3379,26400.0
2013-03-07 13:40:00,9.01,9.01,9.0,9.0,14400.0,8.3471,8.3471,8.3379,8.3379,14400.0
2013-03-07 13:50:00,9.01,9.02,9.01,9.01,12800.0,8.3471,8.3564,8.3471,8.3471,12800.0
2013-03-07 14:00:00,9.01,9.01,8.98,8.98,20000.0,8.3471,8.3471,8.3193,8.3193,20000.0
2013-03-07 14:10:00,8.99,8.99,8.97,8.99,20000.0,8.3286,8.3286,8.3101,8.3286,20000.0
2013-03-07 14:20:00,8.99,8.99,8.99,8.99,23200.0,8.3286,8.3286,8.3286,8.3286,23200.0
2013-03-07 14:30:00,9.0,9.0,9.0,9.0,800.0,8.3379,8.3379,8.3379,8.3379,800.0
2013-03-07 14:40:00,9.0,9.0,8.99,9.0,7200.0,8.3379,8.3379,8.3286,8.3379,7200.0
2013-03-07 14:50:00,9.0,9.01,8.99,9.01,8800.0,8.3379,8.3471,8.3286,8.3471,8800.0
2013-03-07 15:00:00,9.01,9.02,9.01,9.02,4800.0,8.3471,8.3564,8.3471,8.3564,4800.0
2013-03-07 15:10:00,9.02,9.03,9.01,9.02,20800.0,8.3564,8.3657,8.3471,8.3564,20800.0
2013-03-07 15:20:00,9.02,9.02,9.0,9.01,11200.0,8.3564,8.3564,8.3379,8.3471,11200.0
2013-03-07 15:30:00,9.01,9.01,9.01,9.01,6400.0,8.3471,8.3471,8.3471,8.3471,6400.0
2013-03-07 15:40:00,9.02,9.02,9.0,9.01,22400.0,8.3564,8.3564,8.3379,8.3471,22400.0
2013-03-07 15:50:00,9.01,9.03,9.0,9.01,93600.0,8.3471,8.3657,8.3379,8.3471,93600.0
2013-03-08 09:30:00,9.17,9.19,9.13,9.13,544000.0,8.4954,8.5139,8.4583,8.4583,544000.0
2013-03-08 09:40:00,9.13,9.13,9.08,9.09,128000.0,8.4583,8.4583,8.412,8.4213,128000.0
2013-03-08 09:50:00,9.08,9.1,9.06,9.07,122400.0,8.412,8.4305,8.3935,8.4027,122400.0
2013-03-08 10:00:00,9.06,9.07,9.03,9.06,89600.0,8.3935,8.4027,8.3657,8.3935,89600.0
2013-03-08 10:10:00,9.06,9.06,9.02,9.05,88800.0,8.3935,8.3935,8.3564,8.3842,88800.0
2013-03-08 10:20:00,9.07,9.08,9.06,9.08,147200.0,8.4027,8.412,8.3935,8.412,147200.0
2013-03-08 10:30:00,9.08,9.09,9.07,9.09,29600.0,8.412,8.4213,8.4027,8.4213,29600.0
2013-03-08 10:40:00,9.1,9.1,9.07,9.07,151200.0,8.4305,8.4305,8.4027,8.4027,151200.0
2013-03-08 10:50:00,9.08,9.09,9.06,9.07,149600.0,8.412,8.4213,8.3935,8.4027,149600.0
2013-03-08 11:00:00,9.07,9.09,9.06,9.09,41600.0,8.4027,8.4213,8.3935,8.4213,41600.0
2013-03-08 11:10:00,9.09,9.1,9.09,9.09,15200.0,8.4213,8.4305,8.4213,8.4213,15200.0
2013-03-08 11:20:00,9.08,9.1,9.08,9.1,28000.0,8.412,8.4305,8.412,8.4305,28000.0
2013-03-08 11:30:00,9.09,9.11,9.09,9.11,36800.0,8.4213,8.4398,8.4213,8.4398,36800.0
2013-03-08 11:40:00,9.1,9.11,9.1,9.11,23200.0,8.4305,8.4398,8.4305,8.4398,23200.0
2013-03-08 11:50:00,9.11,9.11,9.1,9.11,85600.0,8.4398,8.4398,8.4305,8.4398,85600.0
2013-03-08 12:00:00,9.11,9.12,9.11,9.12,112000.0,8.4398,8.449,8.4398,8.449,112000.0
2013-03-08 12:10:00,9.1,9.1,9.07,9.07,92800.0,8.4305,8.4305,8.4027,8.4027,92800.0
2013-03-08 12:20:00,9.08,9.08,9.07,9.07,8800.0,8.412,8.412,8.4027,8.4027,8800.0
2013-03-08 12:30:00,9.07,9.07,9.05,9.05,15200.0,8.4027,8.4027,8.3842,8.3842,15200.0
2013-03-08 12:40:00,9.07,9.07,9.07,9.07,12000.0,8.4027,8.4027,8.4027,8.4027,12000.0
2013-03-08 12:50:00,9.07,9.08,9.07,9.08,4000.0,8.4027,8.412,8.4027,8.412,4000.0
2013-03-08 13:00:00,9.08,9.09,9.07,9.09,30400.0,8.412,8.4213,8.4027,8.4213,30400.0
2013-03-08 13:10:00,9.09,9.1,9.09,9.1,39200.0,8.4213,8.4305,8.4213,8.4305,39200.0
2013-03-08 13:20:00,9.09,9.09,9.09,9.09,4800.0,8.4213,8.4213,8.4213,8.4213,4800.0
2013-03-08 13:30:00,9.09,9.1,9.09,9.1,12000.0,8.4213,8.4305,8.4213,8.4305,12000.0
2013-03-08 13:40:00,9.11,9.12,9.1,9.11,57600.0,8.4398,8.449,8.4305,8.4398,57600.0
2013-03-08 13:50:00,9.11,9.12,9.11,9.11,4800.0,8.4398,8.449,8.4398,8.4398,4800.0
2013-03-08 14:00:00,9.11,9.12,9.11,9.11,9600.0,8.4398,8.449,8.4398,8.4398,9600.0
2013-03-08 14:10:00,9.1,9.11,9.1,9.1,7200.0,8.4305,8.4398,8.4305,8.4305,7200.0
2013-03-08 14:20:00,9.1,9.1,9.1,9.1,2400.0,8.4305,8.4305,8.4305,8.4305,2400.0
2013-03-08 14:30:00,9.11,9.11,9.11,9.11,2400.0,8.4398,8.4398,8.4398,8.4398,2400.0
2013-03-08 14:40:00,9.12,9.12,9.1,9.1,7200.0,8.449,8.449,8.4305,8.4305,7200.0
2013-03-08 14:50:00,9.1,9.1,9.1,9.1,0.0,8.4305,8.4305,8.4305,8.4305,0.0
2013-03-08 15:00:00,9.11,9.11,9.11,9.11,27200.0,8.4398,8.4398,8.4398,8.4398,27200.0
2013-03-08 15:10:00,9.12,9.13,9.12,9.13,16000.0,8.449,8.4583,8.449,8.4583,16000.0
2013-03-08 15:20:00,9.13,9.13,9.12,9.13,32800.0,8.4583,8.4583,8.449,8.4583,32800.0
2013-03-08 15:30:00,9.13,9.13,9.12,9.13,34400.0,8.4583,8.4583,8.449,8.4583,34400.0
2013-03-08 15:40:00,9.14,9.16,9.14,9.16,68800.0,8.4676,8.4861,8.4676,8.4861,68800.0
2013-03-08 15:50:00,9.16,9.16,9.12,9.13,160800.0,8.4861,8.4861,8.449,8.4583,160800.0
2013-03-11 09:30:00,9.12,9.13,9.1,9.11,183200.0,8.449,8.4583,8.4305,8.4398,183200.0
2013-03-11 09:40:00,9.11,9.12,9.1,9.12,57600.0,8.4398,8.449,8.4305,8.449,57600.0
2013-03-11 09:50:00,9.13,9.14,9.13,9.13,28000.0,8.4583,8.4676,8.4583,8.4583,28000.0
2013-03-11 10:00:00,9.14,9.14,9.14,9.14,1600.0,8.4676,8.4676,8.4676,8.4676,1600.0
2013-03-11 10:10:00,9.15,9.15,9.13,9.13,33600.0,8.4768,8.4768,8.4583,8.4583,33600.0
2013-03-11 10:20:00,9.14,9.14,9.12,9.12,33600.0,8.4676,8.4676,8.449,8.449,33600.0
2013-03-11 10:30:00,9.14,9.15,9.13,9.15,48000.0,8.4676,8.4768,8.4583,8.4768,48000.0
2013-03-11 10:40:00,9.15,9.16,9.14,9.16,28800.0,8.4768,8.4861,8.4676,8.4861,28800.0
2013-03-11 10:50:00,9.16,9.16,9.13,9.13,20800.0,8.4861,8.4861,8.4583,8.4583,20800.0
2013-03-11 11:00:00,9.15,9.16,9.15,9.16,2400.0,8.4768,8.4861,8.4768,8.4861,2400.0
2013-03-11 11:10:00,9.16,9.17,9.15,9.15,52000.0,8.4861,8.4954,8.4768,8.4768,52000.0
2013-03-11 11:20:00,9.15,9.15,9.15,9.15,28000.0,8.4768,8.4768,8.4768,8.4768,28000.0
2013-03-11 11:30:00,9.15,9.17,9.15,9.16,37600.0,8.4768,8.4954,8.4768,8.4861,37600.0
2013-03-11 11:40:00,9.16,9.17,9.15,9.17,28800.0,8.4861,8.4954,8.4768,8.4954,28800.0
2013-03-11 11:50:00,9.17,9.17,9.17,9.17,169600.0,8.4954,8.4954,8.4954,8.4954,169600.0
2013-03-11 12:00:00,9.17,9.19,9.17,9.19,134400.0,8.4954,8.5139,8.4954,8.5139,134400.0
2013-03-11 12:10:00,9.19,9.2,9.19,9.2,38400.0,8.5139,8.5232,8.5139,8.5232,38400.0
2013-03-11 12:20:00,9.2,9.2,9.19,9.19,84800.0,8.5232,8.5232,8.5139,8.5139,84800.0
2013-03-11 12:30:00,9.19,9.19,9.18,9.18,63200.0,8.5139,8.5139,8.5046,8.5046,63200.0
2013-03-11 12:40:00,9.19,9.2,9.18,9.2,16800.0,8.5139,8.5232,8.5046,8.5232,16800.0
2013-03-11 12:50:00,9.19,9.21,9.19,9.21,7200.0,8.5139,8.5324,8.5139,8.5324,7200.0
2013-03-11 13:00:00,9.21,9.22,9.21,9.21,50400.0,8.5324,8.5417,8.5324,8.5324,50400.0
2013-03-11 13:10:00,9.22,9.22,9.22,9.22,12000.0,8.5417,8.5417,8.5417,8.5417,12000.0
2013-03-11 13:20:00,9.21,9.22,9.21,9.22,18400.0,8.5324,8.5417,8.5324,8.5417,18400.0
2013-03-11 13:30:00,9.22,9.22,9.22,9.22,10400.0,8.5417,8.5417,8.5417,8.5417,10400.0
2013-03-11 13:40:00,9.21,9.22,9.21,9.21,25600.0,8.5324,8.5417,8.5324,8.5324,25600.0
2013-03-11 13:50:00,9.21,9.21,9.21,9.21,10400.0,8.5324,8.5324,8.5324,8.5324,10400.0
2013-03-11 14:00:00,9.21,9.22,9.2,9.22,22400.0,8.5324,8.5417,8.5232,8.5417,22400.0
2013-03-11 14:10:00,9.22,9.22,9.21,9.21,22400.0,8.5417,8.5417,8.5324,8.5324,22400.0
2013-03-11 14:20:00,9.22,9.23,9.22,9.22,28000.0,8.5417,8.551,8.5417,8.5417,28000.0
2013-03-11 14:30:00,9.21,9.21,9.2,9.21,36800.0,8.5324,8.5324,8.5232,8.5324,36800.0
2013-03-11 14:40:00,9.21,9.22,9.21,9.22,27200.0,8.5324,8.5417,8.5324,8.5417,27200.0
2013-03-11 14:50:00,9.22,9.22,9.21,9.22,29600.0,8.5417,8.5417,8.5324,8.5417,29600.0
2013-03-11 15:00:00,9.22,9.22,9.21,9.21,10400.0,8.5417,8.5417,8.5324,8.5324,10400.0
2013-03-11 15:10:00,9.21,9.21,9.2,9.2,35200.0,8.5324,8.5324,8.5232,8.5232,35200.0
2013-03-11 15:20:00,9.2,9.21,9.19,9.2,149600.0,8.5232,8.5324,8.5139,8.5232,149600.0
2013-03-11 15:30:00,9.2,9.2,9.18,9.18,23200.0,8.5232,8.5232,8.5046,8.5046,23200.0
2013-03-11 15:40:00,9.19,9.22,9.19,9.21,24800.0,8.5139,8.5417,8.5139,8.5324,24800.0
2013-03-11 15:50:00,9.21,9.24,9.21,9.23,140800.0,8.5324,8.5602,8.5324,8.551,140800.0
2013-03-12 09:30:00,9.22,9.24,9.22,9.23,37600.0,8.5417,8.5602,8.5417,8.551,37600.0
2013-03-12 09:40:00,9.22,9.24,9.22,9.22,36000.0,8.5417,8.5602,8.5417,8.5417,36000.0
2013-03-12 09:50:00,9.24,9.26,9.24,9.25,52000.0,8.5602,8.5787,8.5602,8.5695,52000.0
2013-03-12 10:00:00,9.25,9.28,9.25,9.28,135200.0,8.5695,8.5973,8.5695,8.5973,135200.0
2013-03-12 10:10:00,9.28,9.3,9.28,9.29,200800.0,8.5973,8.6158,8.5973,8.6065,200800.0
2013-03-12 10:20:00,9.29,9.31,9.28,9.29,118400.0,8.6065,8.6251,8.5973,8.6065,118400.0
2013-03-12 10:30:00,9.3,9.3,9.27,9.27,48000.0,8.6158,8.6158,8.588,8.588,48000.0
2013-03-12 10:40:00,9.28,9.28,9.27,9.27,260000.0,8.5973,8.5973,8.588,8.588,260000.0
2013-03-12 10:50:00,9.27,9.28,9.27,9.27,24000.0,8.588,8.5973,8.588,8.588,24000.0
2013-03-12 11:00:00,9.27,9.27,9.23,9.24,60800.0,8.588,8.588,8.551,8.5602,60800.0
2013-03-12 11:10:00,9.23,9.26,9.23,9.24,20800.0,8.551,8.5787,8.551,8.5602,20800.0
2013-03-12 11:20:00,9.23,9.23,9.21,9.21,41600.0,8.551,8.551,8.5324,8.5324,41600.0
2013-03-12 11:30:00,9.21,9.22,9.2,9.22,41600.0,8.5324,8.5417,8.5232,8.5417,41600.0
2013-03-12 11:40:00,9.22,9.22,9.2,9.21,32800.0,8.5417,8.5417,8.5232,8.5324,32800.0
2013-03-12 11:50:00,9.23,9.24,9.22,9.24,168800.0,8.551,8.5602,8.5417,8.5602,168800.0
2013-03-12 12:00:00,9.25,9.26,9.24,9.26,32800.0,8.5695,8.5787,8.5602,8.5787,32800.0
2013-03-12 12:10:00,9.24,9.25,9.24,9.24,79200.0,8.5602,8.5695,8.5602,8.5602,79200.0
2013-03-12 12:20:00,9.23,9.23,9.21,9.21,100000.0,8.551,8.551,8.5324,8.5324,100000.0
2013-03-12 12:30:00,9.21,9.22,9.21,9.22,144000.0,8.5324,8.5417,8.5324,8.5417,144000.0
2013-03-12 12:40:00,9.22,9.22,9.21,9.22,142400.0,8.5417,8.5417,8.5324,8.5417,142400.0
2013-03-12 12:50:00,9.24,9.24,9.24,9.24,1600.0,8.5602,8.5602,8.5602,8.5602,1600.0
2013-03-12 13:00:00,9.23,9.23,9.22,9.22,1600.0,8.551,8.551,8.5417,8.5417,1600.0
2013-03-12 13:10:00,9.22,9.23,9.22,9.23,23200.0,8.5417,8.551,8.5417,8.551,23200.0
2013-03-12 13:20:00,9.23,9.23,9.23,9.23,7200.0,8.551,8.551,8.551,8.551,7200.0
2013-03-12 13:30:00,9.22,9.24,9.22,9.24,13600.0,8.5417,8.5602,8.5417,8.5602,13600.0
2013-03-12 13:40:00,9.24,9.24,9.24,9.24,0.0,8.5602,8.5602,8.5602,8.5602,0.0
2013-03-12 13:50:00,9.22,9.22,9.2,9.21,24800.0,8.5417,8.5417,8.5232,8.5324,24800.0
2013-03-12 14:00:00,9.21,9.21,9.19,9.19,10400.0,8.5324,8.5324,8.5139,8.5139,10400.0
2013-03-12 14:10:00,9.19,9.2,9.18,9.2,48800.0,8.5139,8.5232,8.5046,8.5232,48800.0
2013-03-12 14:20:00,9.2,9.2,9.2,9.2,8000.0,8.5232,8.5232,8.5232,8.5232,8000.0
2013-03-12 14:30:00,9.2,9.2,9.19,9.19,16000.0,8.5232,8.5232,8.5139,8.5139,16000.0
2013-03-12 14:40:00,9.2,9.22,9.2,9.21,98400.0,8.5232,8.5417,8.5232,8.5324,98400.0
2013-03-12 14:50:00,9.22,9.23,9.22,9.22,77600.0,8.5417,8.551,8.5417,8.5417,77600.0
2013-03-12 15:00:00,9.22,9.22,9.2,9.21,68800.0,8.5417,8.5417,8.5232,8.5324,68800.0
2013-03-12 15:10:00,9.21,9.24,9.21,9.24,25600.0,8.5324,8.5602,8.5324,8.5602,25600.0
2013-03-12 15:20:00,9.24,9.27,9.24,9.27,24800.0,8.5602,8.588,8.5602,8.588,24800.0
2013-03-12 15:30:00,9.24,9.25,9.24,9.25,6400.0,8.5602,8.5695,8.5602,8.5695,6400.0
2013-03-12 15:40:00,9.25,9.25,9.23,9.23,22400.0,8.5695,8.5695,8.551,8.551,22400.0
2013-03-12 15:50:00,9.23,9.25,9.22,9.25,36000.0,8.551,8.5695,8.5417,8.5695,36000.0
2013-03-13 09:30:00,9.25,9.28,9.25,9.26,204000.0,8.5695,8.5973,8.5695,8.5787,204000.0
2013-03-13 09:40:00,9.24,9.24,9.2,9.21,115200.0,8.5602,8.5602,8.5232,8.5324,115200.0
2013-03-13 09:50:00,9.2,9.23,9.2,9.23,38400.0,8.5232,8.551,8.5232,8.551,38400.0
2013-03-13 10:00:00,9.22,9.22,9.18,9.19,213600.0,8.5417,8.5417,8.5046,8.5139,213600.0
2013-03-13 10:10:00,9.19,9.21,9.19,9.21,47200.0,8.5139,8.5324,8.5139,8.5324,47200.0
2013-03-13 10:20:00,9.22,9.22,9.21,9.21,12800.0,8.5417,8.5417,8.5324,8.5324,12800.0
2013-03-13 10:30:00,9.22,9.23,9.2,9.23,40000.0,8.5417,8.551,8.5232,8.551,40000.0
2013-03-13 10:40:00,9.23,9.24,9.23,9.24,15200.0,8.551,8.5602,8.551,8.5602,15200.0
2013-03-13 10:50:00,9.24,9.24,9.24,9.24,0.0,8.5602,8.5602,8.5602,8.5602,0.0
2013-03-13 11:00:00,9.23,9.24,9.23,9.24,13600.0,8.551,8.5602,8.551,8.5602,13600.0
2013-03-13 11:10:00,9.24,9.26,9.24,9.25,45600.0,8.5602,8.5787,8.5602,8.5695,45600.0
2013-03-13 11:20:00,9.24,9.24,9.24,9.24,2400.0,8.5602,8.5602,8.5602,8.5602,2400.0
2013-03-13 11:30:00,9.23,9.24,9.23,9.24,46400.0,8.551,8.5602,8.551,8.5602,46400.0
2013-03-13 11:40:00,9.24,9.24,9.23,9.23,3200.0,8.5602,8.5602,8.551,8.551,3200.0
2013-03-13 11:50:00,9.24,9.24,9.23,9.23,2400.0,8.5602,8.5602,8.551,8.551,2400.0
2013-03-13 12:00:00,9.24,9.24,9.23,9.23,14400.0,8.5602,8.5602,8.551,8.551,14400.0
2013-03-13 12:10:00,9.26,9.26,9.26,9.26,8000.0,8.5787,8.5787,8.5787,8.5787,8000.0
2013-03-13 12:20:00,9.26,9.28,9.26,9.28,34400.0,8.5787,8.5973,8.5787,8.5973,34400.0
2013-03-13 12:30:00,9.28,9.3,9.28,9.3,61600.0,8.5973,8.6158,8.5973,8.6158,61600.0
2013-03-13 12:40:00,9.29,9.3,9.29,9.29,32000.0,8.6065,8.6158,8.6065,8.6065,32000.0
2013-03-13 12:50:00,9.29,9.29,9.28,9.29,13600.0,8.6065,8.6065,8.5973,8.6065,13600.0
2013-03-13 13:00:00,9.29,9.29,9.27,9.28,19200.0,8.6065,8.6065,8.588,8.5973,19200.0
2013-03-13 13:10:00,9.28,9.29,9.28,9.28,16800.0,8.5973,8.6065,8.5973,8.5973,16800.0
2013-03-13 13:20:00,9.28,9.28,9.27,9.28,19200.0,8.5973,8.5973,8.588,8.5973,19200.0
2013-03-13 13:30:00,9.28,9.28,9.28,9.28,0.0,8.5973,8.5973,8.5973,8.5973,0.0
2013-03-13 13:40:00,9.29,9.3,9.29,9.3,74400.0,8.6065,8.6158,8.6065,8.6158,74400.0
2013-03-13 13:50:00,9.3,9.3,9.29,9.29,9600.0,8.6158,8.6158,8.6065,8.6065,9600.0
2013-03-13 14:00:00,9.29,9.29,9.29,9.29,4000.0,8.6065,8.6065,8.6065,8.6065,4000.0
2013-03-13 14:10:00,9.29,9.29,9.29,9.29,7200.0,8.6065,8.6065,8.6065,8.6065,7200.0
2013-03-13 14:20:00,9.28,9.28,9.27,9.28,25600.0,8.5973,8.5973,8.588,8.5973,25600.0
2013-03-13 14:30:00,9.28,9.28,9.27,9.27,4000.0,8.5973,8.5973,8.588,8.588,4000.0
2013-03-13 14:40:00,9.27,9.27,9.26,9.27,19200.0,8.588,8.588,8.5787,8.588,19200.0
2013-03-13 14:50:00,9.27,9.27,9.26,9.26,123200.0,8.588,8.588,8.5787,8.5787,123200.0
2013-03-13 15:00:00,9.28,9.28,9.25,9.25,66400.0,8.5973,8.5973,8.5695,8.5695,66400.0
2013-03-13 15:10:00,9.26,9.26,9.25,9.26,9600.0,8.5787,8.5787,8.5695,8.5787,9600.0
2013-03-13 15:20:00,9.26,9.27,9.26,9.27,13600.0,8.5787,8.588,8.5787,8.588,13600.0
2013-03-13 15:30:00,9.28,9.29,9.28,9.28,32000.0,8.5973,8.6065,8.5973,8.5973,32000.0
2013-03-13 15:40:00,9.27,9.28,9.27,9.28,31200.0,8.588,8.5973,8.588,8.5973,31200.0
2013-03-13 15:50:00,9.29,9.29,9.27,9.27,119200.0,8.6065,8.6065,8.588,8.588,119200.0
2013-03-14 09:30:00,9.33,9.36,9.32,9.36,189600.0,8.6436,8.6714,8.6343,8.6714,189600.0
2013-03-14 09:40:00,9.36,9.38,9.36,9.38,96000.0,8.6714,8.6899,8.6714,8.6899,96000.0
2013-03-14 09:50:00,9.38,9.4,9.38,9.39,104000.0,8.6899,8.7084,8.6899,8.6992,104000.0
2013-03-14 10:00:00,9.39,9.39,9.38,9.38,63200.0,8.6992,8.6992,8.6899,8.6899,63200.0
2013-03-14 10:10:00,9.37,9.38,9.36,9.36,105600.0,8.6807,8.6899,8.6714,8.6714,105600.0
2013-03-14 10:20:00,9.35,9.37,9.35,9.37,53600.0,8.6621,8.6807,8.6621,8.6807,53600.0
2013-03-14 10:30:00,9.37,9.38,9.37,9.38,5600.0,8.6807,8.6899,8.6807,8.6899,5600.0
2013-03-14 10:40:00,9.38,9.38,9.38,9.38,8000.0,8.6899,8.6899,8.6899,8.6899,8000.0
2013-03-14 10:50:00,9.38,9.38,9.36,9.37,17600.0,8.6899,8.6899,8.6714,8.6807,17600.0
2013-03-14 11:00:00,9.37,9.38,9.37,9.38,20000.0,8.6807,8.6899,8.6807,8.6899,20000.0
2013-03-14 11:10:00,9.37,9.37,9.37,9.37,24000.0,8.6807,8.6807,8.6807,8.6807,24000.0
2013-03-14 11:20:00,9.38,9.38,9.37,9.37,11200.0,8.6899,8.6899,8.6807,8.6807,11200.0
2013-03-14 11:30:00,9.36,9.37,9.36,9.37,13600.0,8.6714,8.6807,8.6714,8.6807,13600.0
2013-03-14 11:40:00,9.38,9.38,9.37,9.38,29600.0,8.6899,8.6899,8.6807,8.6899,29600.0
2013-03-14 11:50:00,9.38,9.39,9.38,9.38,16000.0,8.6899,8.6992,8.6899,8.6899,16000.0
2013-03-14 12:00:00,9.38,9.39,9.38,9.39,7200.0,8.6899,8.6992,8.6899,8.6992,7200.0
2013-03-14 12:10:00,9.39,9.39,9.39,9.39,2400.0,8.6992,8.6992,8.6992,8.6992,2400.0
2013-03-14 12:20:00,9.39,9.4,9.39,9.4,3200.0,8.6992,8.7084,8.6992,8.7084,3200.0
2013-03-14 12:30:00,9.4,9.41,9.4,9.4,31200.0,8.7084,8.7177,8.7084,8.7084,31200.0
2013-03-14 12:40:00,9.4,9.4,9.39,9.39,4800.0,8.7084,8.7084,8.6992,8.6992,4800.0
2013-03-14 12:50:00,9.39,9.39,9.39,9.39,4000.0,8.6992,8.6992,8.6992,8.6992,4000.0
2013-03-14 13:00:00,9.39,9.4,9.39,9.4,12000.0,8.6992,8.7084,8.6992,8.7084,12000.0
2013-03-14 13:10:00,9.39,9.39,9.38,9.38,7200.0,8.6992,8.6992,8.6899,8.6899,7200.0
2013-03-14 13:20:00,9.38,9.38,9.38,9.38,59200.0,8.6899,8.6899,8.6899,8.6899,59200.0
2013-03-14 13:30:00,9.37,9.38,9.37,9.37,29600.0,8.6807,8.6899,8.6807,8.6807,29600.0
2013-03-14 13:40:00,9.37,9.37,9.37,9.37,1600.0,8.6807,8.6807,8.6807,8.6807,1600.0
2013-03-14 13:50:00,9.37,9.37,9.36,9.37,11200.0,8.6807,8.6807,8.6714,8.6807,11200.0
2013-03-14 14:00:00,9.37,9.38,9.37,9.38,188800.0,8.6807,8.6899,8.6807,8.6899,188800.0
2013-03-14 14:10:00,9.38,9.39,9.37,9.37,38400.0,8.6899,8.6992,8.6807,8.6807,38400.0
2013-03-14 14:20:00,9.38,9.39,9.38,9.38,34400.0,8.6899,8.6992,8.6899,8.6899,34400.0
2013-03-14 14:30:00,9.38,9.38,9.37,9.38,16800.0,8.6899,8.6899,8.6807,8.6899,16800.0
2013-03-14 14:40:00,9.38,9.38,9.38,9.38,14400.0,8.6899,8.6899,8.6899,8.6899,14400.0
2013-03-14 14:50:00,9.38,9.39,9.38,9.39,9600.0,8.6899,8.6992,8.6899,8.6992,9600.0
2013-03-14 15:00:00,9.39,9.4,9.39,9.4,3200.0,8.6992,8.7084,8.6992,8.7084,3200.0
2013-03-14 15:10:00,9.4,9.4,9.39,9.39,3200.0,8.7084,8.7084,8.6992,8.6992,3200.0
2013-03-14 15:20:00,9.4,9.4,9.39,9.39,66400.0,8.7084,8.7084,8.6992,8.6992,66400.0
2013-03-14 15:30:00,9.39,9.4,9.39,9.4,65600.0,8.6992,8.7084,8.6992,8.7084,65600.0
2013-03-14 15:40:00,9.41,9.43,9.41,9.42,162400.0,8.7177,8.7362,8.7177,8.727,162400.0
2013-03-14 15:50:00,9.42,9.42,9.4,9.42,56800.0,8.727,8.727,8.7084,8.727,56800.0
2013-03-15 09:30:00,9.39,9.39,9.36,9.36,120800.0,8.6992,8.6992,8.6714,8.6714,120800.0
2013-03-15 09:40:00,9.36,9.37,9.35,9.36,19200.0,8.6714,8.6807,8.6621,8.6714,19200.0
2013-03-15 09:50:00,9.36,9.36,9.32,9.32,115200.0,8.6714,8.6714,8.6343,8.6343,115200.0
2013-03-15 10:00:00,9.32,9.33,9.29,9.31,104000.0,8.6343,8.6436,8.6065,8.6251,104000.0
2013-03-15 10:10:00,9.33,9.34,9.31,9.34,92800.0,8.6436,8.6529,8.6251,8.6529,92800.0
2013-03-15 10:20:00,9.34,9.36,9.34,9.35,111200.0,8.6529,8.6714,8.6529,8.6621,111200.0
2013-03-15 10:30:00,9.35,9.36,9.34,9.35,94400.0,8.6621,8.6714,8.6529,8.6621,94400.0
2013-03-15 10:40:00,9.35,9.36,9.34,9.34,24000.0,8.6621,8.6714,8.6529,8.6529,24000.0
2013-03-15 10:50:00,9.35,9.35,9.34,9.35,102400.0,8.6621,8.6621,8.6529,8.6621,102400.0
2013-03-15 11:00:00,9.35,9.36,9.35,9.35,11200.0,8.6621,8.6714,8.6621,8.6621,11200.0
2013-03-15 11:10:00,9.35,9.36,9.35,9.36,24000.0,8.6621,8.6714,8.6621,8.6714,24000.0
2013-03-15 11:20:00,9.36,9.38,9.36,9.38,8000.0,8.6714,8.6899,8.6714,8.6899,8000.0
2013-03-15 11:30:00,9.38,9.39,9.38,9.38,27200.0,8.6899,8.6992,8.6899,8.6899,27200.0
2013-03-15 11:40:00,9.38,9.38,9.37,9.37,22400.0,8.6899,8.6899,8.6807,8.6807,22400.0
2013-03-15 11:50:00,9.38,9.38,9.37,9.37,49600.0,8.6899,8.6899,8.6807,8.6807,49600.0
2013-03-15 12:00:00,9.37,9.37,9.36,9.37,24000.0,8.6807,8.6807,8.6714,8.6807,24000.0
2013-03-15 12:10:00,9.37,9.38,9.37,9.37,42400.0,8.6807,8.6899,8.6807,8.6807,42400.0
2013-03-15 12:20:00,9.38,9.38,9.37,9.37,20800.0,8.6899,8.6899,8.6807,8.6807,20800.0
2013-03-15 12:30:00,9.37,9.38,9.36,9.37,40000.0,8.6807,8.6899,8.6714,8.6807,40000.0
2013-03-15 12:40:00,9.38,9.39,9.37,9.38,34400.0,8.6899,8.6992,8.6807,8.6899,34400.0
2013-03-15 12:50:00,9.38,9.38,9.36,9.36,103200.0,8.6899,8.6899,8.6714,8.6714,103200.0
2013-03-15 13:00:00,9.36,9.36,9.35,9.35,8000.0,8.6714,8.6714,8.6621,8.6621,8000.0
2013-03-15 13:10:00,9.35,9.36,9.35,9.35,107200.0,8.6621,8.6714,8.6621,8.6621,107200.0
2013-03-15 13:20:00,9.35,9.35,9.35,9.35,17600.0,8.6621,8.6621,8.6621,8.6621,17600.0
2013-03-15 13:30:00,9.35,9.35,9.35,9.35,10400.0,8.6621,8.6621,8.6621,8.6621,10400.0
2013-03-15 13:40:00,9.36,9.36,9.35,9.35,12000.0,8.6714,8.6714,8.6621,8.6621,12000.0
2013-03-15 13:50:00,9.35,9.35,9.35,9.35,10400.0,8.6621,8.6621,8.6621,8.6621,10400.0
2013-03-15 14:00:00,9.36,9.36,9.34,9.34,24800.0,8.6714,8.6714,8.6529,8.6529,24800.0
2013-03-15 14:10:00,9.34,9.35,9.34,9.34,48000.0,8.6529,8.6621,8.6529,8.6529,48000.0
2013-03-15 14:20:00,9.34,9.34,9.34,9.34,32800.0,8.6529,8.6529,8.6529,8.6529,32800.0
2013-03-15 14:30:00,9.34,9.35,9.33,9.34,32000.0,8.6529,8.6621,8.6436,8.6529,32000.0
2013-03-15 14:40:00,9.34,9.34,9.33,9.34,10400.0,8.6529,8.6529,8.6436,8.6529,10400.0
2013-03-15 14:50:00,9.33,9.34,9.32,9.33,18400.0,8.6436,8.6529,8.6343,8.6436,18400.0
2013-03-15 15:00:00,9.34,9.35,9.33,9.34,84000.0,8.6529,8.6621,8.6436,8.6529,84000.0
2013-03-15 15:10:00,9.34,9.35,9.33,9.34,16000.0,8.6529,8.6621,8.6436,8.6529,16000.0
2013-03-15 15:20:00,9.34,9.34,9.32,9.34,72000.0,8.6529,8.6529,8.6343,8.6529,72000.0
2013-03-15 15:30:00,9.34,9.37,9.33,9.36,78400.0,8.6529,8.6807,8.6436,8.6714,78400.0
2013-03-15 15:40:00,9.36,9.37,9.36,9.37,50400.0,8.6714,8.6807,8.6714,8.6807,50400.0
2013-03-15 15:50:00,9.37,9.38,9.36,9.37,77600.0,8.6807,8.6899,8.6714,8.6807,77600.0
2013-03-18 09:30:00,9.19,9.23,9.16,9.23,130400.0,8.5139,8.551,8.4861,8.551,130400.0
2013-03-18 09:40:00,9.24,9.27,9.22,9.27,75200.0,8.5602,8.588,8.5417,8.588,75200.0
2013-03-18 09:50:00,9.26,9.29,9.25,9.28,96800.0,8.5787,8.6065,8.5695,8.5973,96800.0
2013-03-18 10:00:00,9.29,9.31,9.27,9.27,65600.0,8.6065,8.6251,8.588,8.588,65600.0
2013-03-18 10:10:00,9.27,9.31,9.26,9.31,321600.0,8.588,8.6251,8.5787,8.6251,321600.0
2013-03-18 10:20:00,9.3,9.32,9.29,9.31,27200.0,8.6158,8.6343,8.6065,8.6251,27200.0
2013-03-18 10:30:00,9.31,9.32,9.3,9.31,65600.0,8.6251,8.6343,8.6158,8.6251,65600.0
2013-03-18 10:40:00,9.3,9.32,9.29,9.32,36800.0,8.6158,8.6343,8.6065,8.6343,36800.0
2013-03-18 10:50:00,9.31,9.32,9.3,9.3,20800.0,8.6251,8.6343,8.6158,8.6158,20800.0
2013-03-18 11:00:00,9.29,9.31,9.29,9.3,9600.0,8.6065,8.6251,8.6065,8.6158,9600.0
2013-03-18 11:10:00,9.31,9.32,9.31,9.31,24000.0,8.6251,8.6343,8.6251,8.6251,24000.0
2013-03-18 11:20:00,9.31,9.33,9.31,9.31,13600.0,8.6251,8.6436,8.6251,8.6251,13600.0
2013-03-18 11:30:00,9.31,9.31,9.3,9.31,183200.0,8.6251,8.6251,8.6158,8.6251,183200.0
2013-03-18 11:40:00,9.31,9.31,9.31,9.31,2400.0,8.6251,8.6251,8.6251,8.6251,2400.0
2013-03-18 11:50:00,9.33,9.34,9.33,9.34,20800.0,8.6436,8.6529,8.6436,8.6529,20800.0
2013-03-18 12:00:00,9.34,9.37,9.34,9.36,43200.0,8.6529,8.6807,8.6529,8.6714,43200.0
2013-03-18 12:10:00,9.36,9.38,9.36,9.37,45600.0,8.6714,8.6899,8.6714,8.6807,45600.0
2013-03-18 12:20:00,9.36,9.37,9.36,9.36,28000.0,8.6714,8.6807,8.6714,8.6714,28000.0
2013-03-18 12:30:00,9.36,9.36,9.35,9.36,23200.0,8.6714,8.6714,8.6621,8.6714,23200.0
2013-03-18 12:40:00,9.35,9.35,9.34,9.34,21600.0,8.6621,8.6621,8.6529,8.6529,21600.0
2013-03-18 12:50:00,9.34,9.36,9.34,9.36,12800.0,8.6529,8.6714,8.6529,8.6714,12800.0
2013-03-18 13:00:00,9.36,9.36,9.35,9.36,3200.0,8.6714,8.6714,8.6621,8.6714,3200.0
2013-03-18 13:10:00,9.35,9.37,9.35,9.36,35200.0,8.6621,8.6807,8.6621,8.6714,35200.0
2013-03-18 13:20:00,9.36,9.36,9.33,9.33,7200.0,8.6714,8.6714,8.6436,8.6436,7200.0
2013-03-18 13:30:00,9.33,9.33,9.32,9.32,11200.0,8.6436,8.6436,8.6343,8.6343,11200.0
2013-03-18 13:40:00,9.34,9.34,9.34,9.34,1600.0,8.6529,8.6529,8.6529,8.6529,1600.0
2013-03-18 13:50:00,9.33,9.33,9.33,9.33,2400.0,8.6436,8.6436,8.6436,8.6436,2400.0
2013-03-18 14:00:00,9.33,9.33,9.33,9.33,0.0,8.6436,8.6436,8.6436,8.6436,0.0
2013-03-18 14:10:00,9.35,9.37,9.35,9.37,16800.0,8.6621,8.6807,8.6621,8.6807,16800.0
2013-03-18 14:20:00,9.38,9.39,9.38,9.39,34400.0,8.6899,8.6992,8.6899,8.6992,34400.0
2013-03-18 14:30:00,9.39,9.39,9.36,9.36,29600.0,8.6992,8.6992,8.6714,8.6714,29600.0
2013-03-18 14:40:00,9.37,9.38,9.36,9.37,15200.0,8.6807,8.6899,8.6714,8.6807,15200.0
2013-03-18 14:50:00,9.36,9.36,9.33,9.33,27200.0,8.6714,8.6714,8.6436,8.6436,27200.0
2013-03-18 15:00:00,9.33,9.34,9.33,9.33,8000.0,8.6436,8.6529,8.6436,8.6436,8000.0
2013-03-18 15:10:00,9.34,9.35,9.3,9.31,29600.0,8.6529,8.6621,8.6158,8.6251,29600.0
2013-03-18 15:20:00,9.31,9.32,9.27,9.27,132000.0,8.6251,8.6343,8.588,8.588,132000.0
2013-03-18 15:30:00,9.27,9.27,9.25,9.26,28000.0,8.588,8.588,8.5695,8.5787,28000.0
2013-03-18 15:40:00,9.26,9.28,9.24,9.27,97600.0,8.5787,8.5973,8.5602,8.588,97600.0
2013-03-18 15:50:00,9.26,9.27,9.25,9.27,30400.0,8.5787,8.588,8.5695,8.588,30400.0
2013-03-19 09:30:00,9.31,9.35,9.31,9.31,207200.0,8.6251,8.6621,8.6251,8.6251,207200.0
2013-03-19 09:40:00,9.31,9.36,9.31,9.35,51200.0,8.6251,8.6714,8.6251,8.6621,51200.0
2013-03-19 09:50:00,9.36,9.38,9.36,9.37,88000.0,8.6714,8.6899,8.6714,8.6807,88000.0
2013-03-19 10:00:00,9.37,9.37,9.35,9.36,175200.0,8.6807,8.6807,8.6621,8.6714,175200.0
2013-03-19 10:10:00,9.35,9.36,9.35,9.35,43200.0,8.6621,8.6714,8.6621,8.6621,43200.0
2013-03-19 10:20:00,9.36,9.36,9.31,9.31,18400.0,8.6714,8.6714,8.6251,8.6251,18400.0
2013-03-19 10:30:00,9.3,9.31,9.29,9.3,60000.0,8.6158,8.6251,8.6065,8.6158,60000.0
2013-03-19 10:40:00,9.29,9.31,9.28,9.28,76800.0,8.6065,8.6251,8.5973,8.5973,76800.0
2013-03-19 10:50:00,9.29,9.29,9.28,9.29,25600.0,8.6065,8.6065,8.5973,8.6065,25600.0
2013-03-19 11:00:00,9.3,9.3,9.28,9.3,40800.0,8.6158,8.6158,8.5973,8.6158,40800.0
2013-03-19 11:10:00,9.3,9.33,9.3,9.32,34400.0,8.6158,8.6436,8.6158,8.6343,34400.0
2013-03-19 11:20:00,9.33,9.33,9.32,9.33,27200.0,8.6436,8.6436,8.6343,8.6436,27200.0
2013-03-19 11:30:00,9.33,9.34,9.3,9.3,45600.0,8.6436,8.6529,8.6158,8.6158,45600.0
2013-03-19 11:40:00,9.3,9.31,9.25,9.26,64000.0,8.6158,8.6251,8.5695,8.5787,64000.0
2013-03-19 11:50:00,9.25,9.25,9.17,9.19,212000.0,8.5695,8.5695,8.4954,8.5139,212000.0
2013-03-19 12:00:00,9.19,9.21,9.18,9.19,85600.0,8.5139,8.5324,8.5046,8.5139,85600.0
2013-03-19 12:10:00,9.19,9.19,9.15,9.18,114400.0,8.5139,8.5139,8.4768,8.5046,114400.0
2013-03-19 12:20:00,9.18,9.22,9.17,9.22,204800.0,8.5046,8.5417,8.4954,8.5417,204800.0
2013-03-19 12:30:00,9.21,9.22,9.19,9.21,32000.0,8.5324,8.5417,8.5139,8.5324,32000.0
2013-03-19 12:40:00,9.21,9.23,9.2,9.2,54400.0,8.5324,8.551,8.5232,8.5232,54400.0
2013-03-19 12:50:00,9.2,9.2,9.18,9.18,57600.0,8.5232,8.5232,8.5046,8.5046,57600.0
2013-03-19 13:00:00,9.18,9.2,9.18,9.18,12000.0,8.5046,8.5232,8.5046,8.5046,12000.0
2013-03-19 13:10:00,9.19,9.19,9.14,9.14,204800.0,8.5139,8.5139,8.4676,8.4676,204800.0
2013-03-19 13:20:00,9.15,9.15,9.13,9.15,272800.0,8.4768,8.4768,8.4583,8.4768,272800.0
2013-03-19 13:30:00,9.14,9.18,9.13,9.14,143200.0,8.4676,8.5046,8.4583,8.4676,143200.0
2013-03-19 13:40:00,9.15,9.16,9.14,9.16,26400.0,8.4768,8.4861,8.4676,8.4861,26400.0
2013-03-19 13:50:00,9.17,9.18,9.15,9.17,32800.0,8.4954,8.5046,8.4768,8.4954,32800.0
2013-03-19 14:00:00,9.17,9.21,9.17,9.21,139200.0,8.4954,8.5324,8.4954,8.5324,139200.0
2013-03-19 14:10:00,9.21,9.21,9.16,9.16,83200.0,8.5324,8.5324,8.4861,8.4861,83200.0
2013-03-19 14:20:00,9.15,9.21,9.15,9.2,128000.0,8.4768,8.5324,8.4768,8.5232,128000.0
2013-03-19 14:30:00,9.2,9.25,9.2,9.22,168800.0,8.5232,8.5695,8.5232,8.5417,168800.0
2013-03-19 14:40:00,9.23,9.23,9.21,9.21,21600.0,8.551,8.551,8.5324,8.5324,21600.0
2013-03-19 14:50:00,9.21,9.21,9.2,9.2,10400.0,8.5324,8.5324,8.5232,8.5232,10400.0
2013-03-19 15:00:00,9.21,9.22,9.18,9.2,35200.0,8.5324,8.5417,8.5046,8.5232,35200.0
2013-03-19 15:10:00,9.2,9.32,9.2,9.27,307200.0,8.5232,8.6343,8.5232,8.588,307200.0
2013-03-19 15:20:00,9.25,9.25,9.21,9.21,65600.0,8.5695,8.5695,8.5324,8.5324,65600.0
2013-03-19 15:30:00,9.23,9.24,9.21,9.24,82400.0,8.551,8.5602,8.5324,8.5602,82400.0
2013-03-19 15:40:00,9.23,9.25,9.22,9.24,144800.0,8.551,8.5695,8.5417,8.5602,144800.0
2013-03-19 15:50:00,9.25,9.29,9.25,9.27,160800.0,8.5695,8.6065,8.5695,8.588,160800.0
2013-03-20 09:30:00,9.38,9.43,9.38,9.42,227200.0,8.6951,8.7415,8.6951,8.7322,227200.0
2013-03-20 09:40:00,9.43,9.43,9.38,9.39,121600.0,8.7415,8.7415,8.6951,8.7044,121600.0
2013-03-20 09:50:00,9.39,9.42,9.39,9.39,48000.0,8.7044,8.7322,8.7044,8.7044,48000.0
2013-03-20 10:00:00,9.4,9.41,9.39,9.4,168000.0,8.7136,8.7229,8.7044,8.7136,168000.0
2013-03-20 10:10:00,9.4,9.42,9.4,9.42,100800.0,8.7136,8.7322,8.7136,8.7322,100800.0
2013-03-20 10:20:00,9.42,9.43,9.4,9.4,36800.0,8.7322,8.7415,8.7136,8.7136,36800.0
2013-03-20 10:30:00,9.4,9.41,9.37,9.38,59200.0,8.7136,8.7229,8.6858,8.6951,59200.0
2013-03-20 10:40:00,9.37,9.39,9.37,9.39,36800.0,8.6858,8.7044,8.6858,8.7044,36800.0
2013-03-20 10:50:00,9.38,9.4,9.38,9.4,54400.0,8.6951,8.7136,8.6951,8.7136,54400.0
2013-03-20 11:00:00,9.41,9.41,9.39,9.39,25600.0,8.7229,8.7229,8.7044,8.7044,25600.0
2013-03-20 11:10:00,9.39,9.4,9.38,9.38,96800.0,8.7044,8.7136,8.6951,8.6951,96800.0
2013-03-20 11:20:00,9.37,9.38,9.37,9.38,23200.0,8.6858,8.6951,8.6858,8.6951,23200.0
2013-03-20 11:30:00,9.38,9.38,9.38,9.38,8000.0,8.6951,8.6951,8.6951,8.6951,8000.0
2013-03-20 11:40:00,9.39,9.39,9.36,9.36,28000.0,8.7044,8.7044,8.6766,8.6766,28000.0
2013-03-20 11:50:00,9.35,9.37,9.35,9.36,4800.0,8.6673,8.6858,8.6673,8.6766,4800.0
2013-03-20 12:00:00,9.37,9.37,9.36,9.37,7200.0,8.6858,8.6858,8.6766,8.6858,7200.0
2013-03-20 12:10:00,9.37,9.37,9.36,9.36,24800.0,8.6858,8.6858,8.6766,8.6766,24800.0
2013-03-20 12:20:00,9.36,9.37,9.36,9.37,16000.0,8.6766,8.6858,8.6766,8.6858,16000.0
2013-03-20 12:30:00,9.38,9.38,9.36,9.36,147200.0,8.6951,8.6951,8.6766,8.6766,147200.0
2013-03-20 12:40:00,9.36,9.38,9.36,9.37,12000.0,8.6766,8.6951,8.6766,8.6858,12000.0
2013-03-20 12:50:00,9.37,9.37,9.36,9.36,10400.0,8.6858,8.6858,8.6766,8.6766,10400.0
2013-03-20 13:00:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-03-20 13:10:00,9.36,9.37,9.36,9.36,7200.0,8.6766,8.6858,8.6766,8.6766,7200.0
2013-03-20 13:20:00,9.37,9.37,9.36,9.36,25600.0,8.6858,8.6858,8.6766,8.6766,25600.0
2013-03-20 13:30:00,9.36,9.36,9.34,9.34,154400.0,8.6766,8.6766,8.658,8.658,154400.0
2013-03-20 13:40:00,9.34,9.35,9.34,9.35,6400.0,8.658,8.6673,8.658,8.6673,6400.0
2013-03-20 13:50:00,9.34,9.35,9.34,9.35,7200.0,8.658,8.6673,8.658,8.6673,7200.0
2013-03-20 14:00:00,9.36,9.37,9.33,9.36,148800.0,8.6766,8.6858,8.6488,8.6766,148800.0
2013-03-20 14:10:00,9.34,9.38,9.34,9.38,31200.0,8.658,8.6951,8.658,8.6951,31200.0
2013-03-20 14:20:00,9.37,9.43,9.37,9.42,259200.0,8.6858,8.7415,8.6858,8.7322,259200.0
2013-03-20 14:30:00,9.43,9.43,9.41,9.41,14400.0,8.7415,8.7415,8.7229,8.7229,14400.0
2013-03-20 14:40:00,9.42,9.42,9.4,9.4,56000.0,8.7322,8.7322,8.7136,8.7136,56000.0
2013-03-20 14:50:00,9.41,9.41,9.39,9.39,13600.0,8.7229,8.7229,8.7044,8.7044,13600.0
2013-03-20 15:00:00,9.39,9.39,9.37,9.38,36000.0,8.7044,8.7044,8.6858,8.6951,36000.0
2013-03-20 15:10:00,9.39,9.4,9.39,9.39,70400.0,8.7044,8.7136,8.7044,8.7044,70400.0
2013-03-20 15:20:00,9.39,9.39,9.37,9.38,19200.0,8.7044,8.7044,8.6858,8.6951,19200.0
2013-03-20 15:30:00,9.38,9.38,9.36,9.38,14400.0,8.6951,8.6951,8.6766,8.6951,14400.0
2013-03-20 15:40:00,9.39,9.42,9.39,9.42,192000.0,8.7044,8.7322,8.7044,8.7322,192000.0
2013-03-20 15:50:00,9.42,9.42,9.35,9.37,75200.0,8.7322,8.7322,8.6673,8.6858,75200.0
2013-03-21 09:30:00,9.24,9.25,9.22,9.25,147200.0,8.5653,8.5746,8.5468,8.5746,147200.0
2013-03-21 09:40:00,9.25,9.27,9.23,9.27,89600.0,8.5746,8.5931,8.5561,8.5931,89600.0
2013-03-21 09:50:00,9.26,9.28,9.25,9.28,94400.0,8.5839,8.6024,8.5746,8.6024,94400.0
2013-03-21 10:00:00,9.27,9.28,9.22,9.24,107200.0,8.5931,8.6024,8.5468,8.5653,107200.0
2013-03-21 10:10:00,9.24,9.24,9.2,9.2,97600.0,8.5653,8.5653,8.5283,8.5283,97600.0
2013-03-21 10:20:00,9.19,9.22,9.17,9.22,207200.0,8.519,8.5468,8.5004,8.5468,207200.0
2013-03-21 10:30:00,9.21,9.22,9.2,9.2,54400.0,8.5375,8.5468,8.5283,8.5283,54400.0
2013-03-21 10:40:00,9.2,9.23,9.2,9.23,75200.0,8.5283,8.5561,8.5283,8.5561,75200.0
2013-03-21 10:50:00,9.22,9.24,9.21,9.24,25600.0,8.5468,8.5653,8.5375,8.5653,25600.0
2013-03-21 11:00:00,9.24,9.25,9.22,9.24,46400.0,8.5653,8.5746,8.5468,8.5653,46400.0
2013-03-21 11:10:00,9.24,9.25,9.24,9.25,18400.0,8.5653,8.5746,8.5653,8.5746,18400.0
2013-03-21 11:20:00,9.26,9.28,9.26,9.28,130400.0,8.5839,8.6024,8.5839,8.6024,130400.0
2013-03-21 11:30:00,9.27,9.3,9.26,9.3,48000.0,8.5931,8.6209,8.5839,8.6209,48000.0
2013-03-21 11:40:00,9.3,9.33,9.3,9.31,177600.0,8.6209,8.6488,8.6209,8.6302,177600.0
2013-03-21 11:50:00,9.31,9.31,9.3,9.3,121600.0,8.6302,8.6302,8.6209,8.6209,121600.0
2013-03-21 12:00:00,9.3,9.31,9.3,9.31,15200.0,8.6209,8.6302,8.6209,8.6302,15200.0
2013-03-21 12:10:00,9.3,9.3,9.28,9.28,28000.0,8.6209,8.6209,8.6024,8.6024,28000.0
2013-03-21 12:20:00,9.28,9.29,9.27,9.27,30400.0,8.6024,8.6117,8.5931,8.5931,30400.0
2013-03-21 12:30:00,9.28,9.28,9.26,9.28,16000.0,8.6024,8.6024,8.5839,8.6024,16000.0
2013-03-21 12:40:00,9.28,9.28,9.28,9.28,5600.0,8.6024,8.6024,8.6024,8.6024,5600.0
2013-03-21 12:50:00,9.29,9.29,9.29,9.29,4000.0,8.6117,8.6117,8.6117,8.6117,4000.0
2013-03-21 13:00:00,9.26,9.28,9.26,9.27,16800.0,8.5839,8.6024,8.5839,8.5931,16800.0
2013-03-21 13:10:00,9.26,9.26,9.23,9.23,48800.0,8.5839,8.5839,8.5561,8.5561,48800.0
2013-03-21 13:20:00,9.22,9.22,9.21,9.21,14400.0,8.5468,8.5468,8.5375,8.5375,14400.0
2013-03-21 13:30:00,9.21,9.21,9.17,9.2,146400.0,8.5375,8.5375,8.5004,8.5283,146400.0
2013-03-21 13:40:00,9.2,9.2,9.17,9.19,126400.0,8.5283,8.5283,8.5004,8.519,126400.0
2013-03-21 13:50:00,9.19,9.2,9.18,9.18,10400.0,8.519,8.5283,8.5097,8.5097,10400.0
2013-03-21 14:00:00,9.18,9.18,9.12,9.15,84000.0,8.5097,8.5097,8.4541,8.4819,84000.0
2013-03-21 14:10:00,9.15,9.23,9.15,9.23,56000.0,8.4819,8.5561,8.4819,8.5561,56000.0
2013-03-21 14:20:00,9.21,9.23,9.21,9.21,19200.0,8.5375,8.5561,8.5375,8.5375,19200.0
2013-03-21 14:30:00,9.22,9.22,9.22,9.22,2400.0,8.5468,8.5468,8.5468,8.5468,2400.0
2013-03-21 14:40:00,9.22,9.24,9.22,9.23,29600.0,8.5468,8.5653,8.5468,8.5561,29600.0
2013-03-21 14:50:00,9.24,9.24,9.22,9.24,10400.0,8.5653,8.5653,8.5468,8.5653,10400.0
2013-03-21 15:00:00,9.26,9.27,9.24,9.25,21600.0,8.5839,8.5931,8.5653,8.5746,21600.0
2013-03-21 15:10:00,9.25,9.25,9.22,9.22,14400.0,8.5746,8.5746,8.5468,8.5468,14400.0
2013-03-21 15:20:00,9.21,9.25,9.21,9.25,11200.0,8.5375,8.5746,8.5375,8.5746,11200.0
2013-03-21 15:30:00,9.25,9.26,9.25,9.26,4800.0,8.5746,8.5839,8.5746,8.5839,4800.0
2013-03-21 15:40:00,9.24,9.24,9.21,9.23,16000.0,8.5653,8.5653,8.5375,8.5561,16000.0
2013-03-21 15:50:00,9.23,9.24,9.2,9.2,58400.0,8.5561,8.5653,8.5283,8.5283,58400.0
2013-03-22 09:30:00,9.29,9.31,9.27,9.31,159200.0,8.6117,8.6302,8.5931,8.6302,159200.0
2013-03-22 09:40:00,9.31,9.31,9.27,9.28,215200.0,8.6302,8.6302,8.5931,8.6024,215200.0
2013-03-22 09:50:00,9.28,9.33,9.28,9.3,358400.0,8.6024,8.6488,8.6024,8.6209,358400.0
2013-03-22 10:00:00,9.3,9.35,9.3,9.35,120800.0,8.6209,8.6673,8.6209,8.6673,120800.0
2013-03-22 10:10:00,9.35,9.37,9.34,9.35,158400.0,8.6673,8.6858,8.658,8.6673,158400.0
2013-03-22 10:20:00,9.36,9.36,9.34,9.36,103200.0,8.6766,8.6766,8.658,8.6766,103200.0
2013-03-22 10:30:00,9.35,9.35,9.34,9.35,75200.0,8.6673,8.6673,8.658,8.6673,75200.0
2013-03-22 10:40:00,9.35,9.36,9.33,9.33,81600.0,8.6673,8.6766,8.6488,8.6488,81600.0
2013-03-22 10:50:00,9.34,9.34,9.31,9.33,185600.0,8.658,8.658,8.6302,8.6488,185600.0
2013-03-22 11:00:00,9.34,9.35,9.34,9.34,27200.0,8.658,8.6673,8.658,8.658,27200.0
2013-03-22 11:10:00,9.34,9.36,9.34,9.35,20000.0,8.658,8.6766,8.658,8.6673,20000.0
2013-03-22 11:20:00,9.35,9.38,9.35,9.37,17600.0,8.6673,8.6951,8.6673,8.6858,17600.0
2013-03-22 11:30:00,9.37,9.38,9.36,9.36,30400.0,8.6858,8.6951,8.6766,8.6766,30400.0
2013-03-22 11:40:00,9.35,9.35,9.35,9.35,7200.0,8.6673,8.6673,8.6673,8.6673,7200.0
2013-03-22 11:50:00,9.34,9.35,9.34,9.34,132800.0,8.658,8.6673,8.658,8.658,132800.0
2013-03-22 12:00:00,9.34,9.35,9.34,9.34,158400.0,8.658,8.6673,8.658,8.658,158400.0
2013-03-22 12:10:00,9.33,9.34,9.33,9.34,57600.0,8.6488,8.658,8.6488,8.658,57600.0
2013-03-22 12:20:00,9.34,9.34,9.34,9.34,0.0,8.658,8.658,8.658,8.658,0.0
2013-03-22 12:30:00,9.33,9.34,9.33,9.34,206400.0,8.6488,8.658,8.6488,8.658,206400.0
2013-03-22 12:40:00,9.33,9.33,9.33,9.33,9600.0,8.6488,8.6488,8.6488,8.6488,9600.0
2013-03-22 12:50:00,9.32,9.34,9.32,9.34,16000.0,8.6395,8.658,8.6395,8.658,16000.0
2013-03-22 13:00:00,9.34,9.35,9.33,9.35,44800.0,8.658,8.6673,8.6488,8.6673,44800.0
2013-03-22 13:10:00,9.35,9.36,9.35,9.35,19200.0,8.6673,8.6766,8.6673,8.6673,19200.0
2013-03-22 13:20:00,9.36,9.38,9.36,9.37,22400.0,8.6766,8.6951,8.6766,8.6858,22400.0
2013-03-22 13:30:00,9.37,9.38,9.35,9.35,51200.0,8.6858,8.6951,8.6673,8.6673,51200.0
2013-03-22 13:40:00,9.35,9.35,9.35,9.35,1600.0,8.6673,8.6673,8.6673,8.6673,1600.0
2013-03-22 13:50:00,9.34,9.35,9.33,9.34,8000.0,8.658,8.6673,8.6488,8.658,8000.0
2013-03-22 14:00:00,9.34,9.35,9.33,9.33,36800.0,8.658,8.6673,8.6488,8.6488,36800.0
2013-03-22 14:10:00,9.34,9.34,9.34,9.34,9600.0,8.658,8.658,8.658,8.658,9600.0
2013-03-22 14:20:00,9.35,9.36,9.35,9.35,164800.0,8.6673,8.6766,8.6673,8.6673,164800.0
2013-03-22 14:30:00,9.35,9.35,9.35,9.35,95200.0,8.6673,8.6673,8.6673,8.6673,95200.0
2013-03-22 14:40:00,9.36,9.36,9.36,9.36,4800.0,8.6766,8.6766,8.6766,8.6766,4800.0
2013-03-22 14:50:00,9.35,9.35,9.34,9.34,2400.0,8.6673,8.6673,8.658,8.658,2400.0
2013-03-22 15:00:00,9.34,9.34,9.33,9.33,12000.0,8.658,8.658,8.6488,8.6488,12000.0
2013-03-22 15:10:00,9.34,9.34,9.33,9.33,7200.0,8.658,8.658,8.6488,8.6488,7200.0
2013-03-22 15:20:00,9.33,9.33,9.31,9.33,24800.0,8.6488,8.6488,8.6302,8.6488,24800.0
2013-03-22 15:30:00,9.34,9.35,9.34,9.35,9600.0,8.658,8.6673,8.658,8.6673,9600.0
2013-03-22 15:40:00,9.35,9.35,9.33,9.33,24000.0,8.6673,8.6673,8.6488,8.6488,24000.0
2013-03-22 15:50:00,9.33,9.37,9.32,9.37,112000.0,8.6488,8.6858,8.6395,8.6858,112000.0
2013-03-25 09:30:00,9.43,9.43,9.38,9.42,352000.0,8.7415,8.7415,8.6951,8.7322,352000.0
2013-03-25 09:40:00,9.42,9.45,9.41,9.44,167200.0,8.7322,8.76,8.7229,8.7507,167200.0
2013-03-25 09:50:00,9.44,9.46,9.44,9.46,27200.0,8.7507,8.7693,8.7507,8.7693,27200.0
2013-03-25 10:00:00,9.46,9.46,9.44,9.45,60000.0,8.7693,8.7693,8.7507,8.76,60000.0
2013-03-25 10:10:00,9.45,9.45,9.43,9.43,56800.0,8.76,8.76,8.7415,8.7415,56800.0
2013-03-25 10:20:00,9.43,9.43,9.37,9.38,53600.0,8.7415,8.7415,8.6858,8.6951,53600.0
2013-03-25 10:30:00,9.38,9.39,9.36,9.36,81600.0,8.6951,8.7044,8.6766,8.6766,81600.0
2013-03-25 10:40:00,9.35,9.35,9.28,9.31,136000.0,8.6673,8.6673,8.6024,8.6302,136000.0
2013-03-25 10:50:00,9.31,9.31,9.27,9.27,65600.0,8.6302,8.6302,8.5931,8.5931,65600.0
2013-03-25 11:00:00,9.27,9.29,9.23,9.29,124000.0,8.5931,8.6117,8.5561,8.6117,124000.0
2013-03-25 11:10:00,9.29,9.3,9.21,9.21,99200.0,8.6117,8.6209,8.5375,8.5375,99200.0
2013-03-25 11:20:00,9.2,9.24,9.2,9.22,102400.0,8.5283,8.5653,8.5283,8.5468,102400.0
2013-03-25 11:30:00,9.22,9.25,9.21,9.25,36000.0,8.5468,8.5746,8.5375,8.5746,36000.0
2013-03-25 11:40:00,9.25,9.29,9.25,9.29,73600.0,8.5746,8.6117,8.5746,8.6117,73600.0
2013-03-25 11:50:00,9.29,9.3,9.27,9.27,45600.0,8.6117,8.6209,8.5931,8.5931,45600.0
2013-03-25 12:00:00,9.27,9.28,9.24,9.24,20800.0,8.5931,8.6024,8.5653,8.5653,20800.0
2013-03-25 12:10:00,9.24,9.26,9.23,9.25,79200.0,8.5653,8.5839,8.5561,8.5746,79200.0
2013-03-25 12:20:00,9.25,9.25,9.22,9.22,70400.0,8.5746,8.5746,8.5468,8.5468,70400.0
2013-03-25 12:30:00,9.22,9.24,9.22,9.23,110400.0,8.5468,8.5653,8.5468,8.5561,110400.0
2013-03-25 12:40:00,9.23,9.23,9.23,9.23,1600.0,8.5561,8.5561,8.5561,8.5561,1600.0
2013-03-25 12:50:00,9.23,9.23,9.17,9.18,65600.0,8.5561,8.5561,8.5004,8.5097,65600.0
2013-03-25 13:00:00,9.17,9.19,9.15,9.15,131200.0,8.5004,8.519,8.4819,8.4819,131200.0
2013-03-25 13:10:00,9.15,9.17,9.14,9.16,118400.0,8.4819,8.5004,8.4726,8.4912,118400.0
2013-03-25 13:20:00,9.16,9.22,9.16,9.21,24800.0,8.4912,8.5468,8.4912,8.5375,24800.0
2013-03-25 13:30:00,9.21,9.21,9.19,9.2,8000.0,8.5375,8.5375,8.519,8.5283,8000.0
2013-03-25 13:40:00,9.2,9.27,9.19,9.26,85600.0,8.5283,8.5931,8.519,8.5839,85600.0
2013-03-25 13:50:00,9.26,9.32,9.26,9.29,132800.0,8.5839,8.6395,8.5839,8.6117,132800.0
2013-03-25 14:00:00,9.29,9.29,9.27,9.28,28000.0,8.6117,8.6117,8.5931,8.6024,28000.0
2013-03-25 14:10:00,9.29,9.29,9.26,9.28,53600.0,8.6117,8.6117,8.5839,8.6024,53600.0
2013-03-25 14:20:00,9.28,9.31,9.28,9.28,92000.0,8.6024,8.6302,8.6024,8.6024,92000.0
2013-03-25 14:30:00,9.28,9.28,9.24,9.25,46400.0,8.6024,8.6024,8.5653,8.5746,46400.0
2013-03-25 14:40:00,9.26,9.27,9.26,9.26,18400.0,8.5839,8.5931,8.5839,8.5839,18400.0
2013-03-25 14:50:00,9.26,9.27,9.25,9.26,50400.0,8.5839,8.5931,8.5746,8.5839,50400.0
2013-03-25 15:00:00,9.24,9.24,9.22,9.22,19200.0,8.5653,8.5653,8.5468,8.5468,19200.0
2013-03-25 15:10:00,9.22,9.24,9.21,9.21,7200.0,8.5468,8.5653,8.5375,8.5375,7200.0
2013-03-25 15:20:00,9.21,9.22,9.18,9.18,42400.0,8.5375,8.5468,8.5097,8.5097,42400.0
2013-03-25 15:30:00,9.21,9.23,9.2,9.23,27200.0,8.5375,8.5561,8.5283,8.5561,27200.0
2013-03-25 15:40:00,9.23,9.24,9.21,9.21,66400.0,8.5561,8.5653,8.5375,8.5375,66400.0
2013-03-25 15:50:00,9.21,9.28,9.21,9.24,97600.0,8.5375,8.6024,8.5375,8.5653,97600.0
2013-03-26 09:30:00,9.33,9.38,9.33,9.37,190400.0,8.6488,8.6951,8.6488,8.6858,190400.0
2013-03-26 09:40:00,9.37,9.42,9.37,9.4,60000.0,8.6858,8.7322,8.6858,8.7136,60000.0
2013-03-26 09:50:00,9.4,9.42,9.4,9.41,38400.0,8.7136,8.7322,8.7136,8.7229,38400.0
2013-03-26 10:00:00,9.41,9.41,9.37,9.41,103200.0,8.7229,8.7229,8.6858,8.7229,103200.0
2013-03-26 10:10:00,9.42,9.43,9.4,9.41,95200.0,8.7322,8.7415,8.7136,8.7229,95200.0
2013-03-26 10:20:00,9.4,9.43,9.4,9.42,41600.0,8.7136,8.7415,8.7136,8.7322,41600.0
2013-03-26 10:30:00,9.43,9.45,9.42,9.43,90400.0,8.7415,8.76,8.7322,8.7415,90400.0
2013-03-26 10:40:00,9.42,9.42,9.37,9.4,60800.0,8.7322,8.7322,8.6858,8.7136,60800.0
2013-03-26 10:50:00,9.4,9.43,9.4,9.43,15200.0,8.7136,8.7415,8.7136,8.7415,15200.0
2013-03-26 11:00:00,9.42,9.43,9.42,9.42,15200.0,8.7322,8.7415,8.7322,8.7322,15200.0
2013-03-26 11:10:00,9.42,9.42,9.39,9.39,21600.0,8.7322,8.7322,8.7044,8.7044,21600.0
2013-03-26 11:20:00,9.41,9.41,9.4,9.4,1600.0,8.7229,8.7229,8.7136,8.7136,1600.0
2013-03-26 11:30:00,9.41,9.42,9.41,9.41,19200.0,8.7229,8.7322,8.7229,8.7229,19200.0
2013-03-26 11:40:00,9.41,9.42,9.41,9.42,18400.0,8.7229,8.7322,8.7229,8.7322,18400.0
2013-03-26 11:50:00,9.43,9.43,9.41,9.41,7200.0,8.7415,8.7415,8.7229,8.7229,7200.0
2013-03-26 12:00:00,9.41,9.42,9.41,9.41,4800.0,8.7229,8.7322,8.7229,8.7229,4800.0
2013-03-26 12:10:00,9.41,9.41,9.4,9.4,23200.0,8.7229,8.7229,8.7136,8.7136,23200.0
2013-03-26 12:20:00,9.39,9.39,9.37,9.38,46400.0,8.7044,8.7044,8.6858,8.6951,46400.0
2013-03-26 12:30:00,9.39,9.39,9.38,9.39,3200.0,8.7044,8.7044,8.6951,8.7044,3200.0
2013-03-26 12:40:00,9.39,9.39,9.39,9.39,1600.0,8.7044,8.7044,8.7044,8.7044,1600.0
2013-03-26 12:50:00,9.39,9.39,9.39,9.39,4800.0,8.7044,8.7044,8.7044,8.7044,4800.0
2013-03-26 13:00:00,9.39,9.4,9.39,9.4,60000.0,8.7044,8.7136,8.7044,8.7136,60000.0
2013-03-26 13:10:00,9.4,9.4,9.39,9.39,5600.0,8.7136,8.7136,8.7044,8.7044,5600.0
2013-03-26 13:20:00,9.39,9.41,9.39,9.41,6400.0,8.7044,8.7229,8.7044,8.7229,6400.0
2013-03-26 13:30:00,9.41,9.41,9.41,9.41,800.0,8.7229,8.7229,8.7229,8.7229,800.0
2013-03-26 13:40:00,9.4,9.41,9.4,9.41,4000.0,8.7136,8.7229,8.7136,8.7229,4000.0
2013-03-26 13:50:00,9.42,9.42,9.42,9.42,10400.0,8.7322,8.7322,8.7322,8.7322,10400.0
2013-03-26 14:00:00,9.42,9.42,9.42,9.42,9600.0,8.7322,8.7322,8.7322,8.7322,9600.0
2013-03-26 14:10:00,9.42,9.43,9.41,9.43,16000.0,8.7322,8.7415,8.7229,8.7415,16000.0
2013-03-26 14:20:00,9.42,9.44,9.42,9.43,14400.0,8.7322,8.7507,8.7322,8.7415,14400.0
2013-03-26 14:30:00,9.43,9.43,9.41,9.41,7200.0,8.7415,8.7415,8.7229,8.7229,7200.0
2013-03-26 14:40:00,9.41,9.41,9.41,9.41,3200.0,8.7229,8.7229,8.7229,8.7229,3200.0
2013-03-26 14:50:00,9.42,9.42,9.41,9.42,36800.0,8.7322,8.7322,8.7229,8.7322,36800.0
2013-03-26 15:00:00,9.42,9.43,9.42,9.43,24000.0,8.7322,8.7415,8.7322,8.7415,24000.0
2013-03-26 15:10:00,9.43,9.44,9.42,9.43,24800.0,8.7415,8.7507,8.7322,8.7415,24800.0
2013-03-26 15:20:00,9.43,9.45,9.43,9.44,20800.0,8.7415,8.76,8.7415,8.7507,20800.0
2013-03-26 15:30:00,9.44,9.46,9.44,9.45,35200.0,8.7507,8.7693,8.7507,8.76,35200.0
2013-03-26 15:40:00,9.45,9.46,9.45,9.45,24000.0,8.76,8.7693,8.76,8.76,24000.0
2013-03-26 15:50:00,9.45,9.45,9.43,9.45,114400.0,8.76,8.76,8.7415,8.76,114400.0
2013-03-27 09:30:00,9.29,9.29,9.21,9.27,263200.0,8.6117,8.6117,8.5375,8.5931,263200.0
2013-03-27 09:40:00,9.27,9.28,9.27,9.28,92000.0,8.5931,8.6024,8.5931,8.6024,92000.0
2013-03-27 09:50:00,9.27,9.3,9.26,9.29,49600.0,8.5931,8.6209,8.5839,8.6117,49600.0
2013-03-27 10:00:00,9.28,9.3,9.28,9.3,24000.0,8.6024,8.6209,8.6024,8.6209,24000.0
2013-03-27 10:10:00,9.3,9.3,9.26,9.27,31200.0,8.6209,8.6209,8.5839,8.5931,31200.0
2013-03-27 10:20:00,9.28,9.34,9.28,9.33,41600.0,8.6024,8.658,8.6024,8.6488,41600.0
2013-03-27 10:30:00,9.33,9.34,9.33,9.33,45600.0,8.6488,8.658,8.6488,8.6488,45600.0
2013-03-27 10:40:00,9.34,9.37,9.34,9.36,65600.0,8.658,8.6858,8.658,8.6766,65600.0
2013-03-27 10:50:00,9.35,9.35,9.35,9.35,20000.0,8.6673,8.6673,8.6673,8.6673,20000.0
2013-03-27 11:00:00,9.35,9.35,9.33,9.33,57600.0,8.6673,8.6673,8.6488,8.6488,57600.0
2013-03-27 11:10:00,9.35,9.38,9.35,9.36,102400.0,8.6673,8.6951,8.6673,8.6766,102400.0
2013-03-27 11:20:00,9.36,9.36,9.35,9.35,7200.0,8.6766,8.6766,8.6673,8.6673,7200.0
2013-03-27 11:30:00,9.37,9.38,9.37,9.38,7200.0,8.6858,8.6951,8.6858,8.6951,7200.0
2013-03-27 11:40:00,9.38,9.39,9.37,9.38,52000.0,8.6951,8.7044,8.6858,8.6951,52000.0
2013-03-27 11:50:00,9.38,9.39,9.37,9.38,20000.0,8.6951,8.7044,8.6858,8.6951,20000.0
2013-03-27 12:00:00,9.37,9.39,9.37,9.38,3200.0,8.6858,8.7044,8.6858,8.6951,3200.0
2013-03-27 12:10:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 12:20:00,9.37,9.39,9.36,9.36,25600.0,8.6858,8.7044,8.6766,8.6766,25600.0
2013-03-27 12:30:00,9.36,9.37,9.36,9.37,4800.0,8.6766,8.6858,8.6766,8.6858,4800.0
2013-03-27 12:40:00,9.38,9.38,9.38,9.38,12000.0,8.6951,8.6951,8.6951,8.6951,12000.0
2013-03-27 12:50:00,9.37,9.38,9.37,9.38,2400.0,8.6858,8.6951,8.6858,8.6951,2400.0
2013-03-27 13:00:00,9.36,9.36,9.36,9.36,800.0,8.6766,8.6766,8.6766,8.6766,800.0
2013-03-27 13:10:00,9.36,9.36,9.35,9.35,5600.0,8.6766,8.6766,8.6673,8.6673,5600.0
2013-03-27 13:20:00,9.35,9.35,9.35,9.35,800.0,8.6673,8.6673,8.6673,8.6673,800.0
2013-03-27 13:30:00,9.38,9.38,9.38,9.38,800.0,8.6951,8.6951,8.6951,8.6951,800.0
2013-03-27 13:40:00,9.38,9.39,9.38,9.39,19200.0,8.6951,8.7044,8.6951,8.7044,19200.0
2013-03-27 13:50:00,9.39,9.39,9.38,9.38,2400.0,8.7044,8.7044,8.6951,8.6951,2400.0
2013-03-27 14:00:00,9.38,9.41,9.38,9.4,35200.0,8.6951,8.7229,8.6951,8.7136,35200.0
2013-03-27 14:10:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-03-27 14:20:00,9.4,9.41,9.4,9.41,32800.0,8.7136,8.7229,8.7136,8.7229,32800.0
2013-03-27 14:30:00,9.4,9.4,9.39,9.4,105600.0,8.7136,8.7136,8.7044,8.7136,105600.0
2013-03-27 14:40:00,9.4,9.41,9.39,9.39,23200.0,8.7136,8.7229,8.7044,8.7044,23200.0
2013-03-27 14:50:00,9.4,9.4,9.4,9.4,1600.0,8.7136,8.7136,8.7136,8.7136,1600.0
2013-03-27 15:00:00,9.4,9.4,9.38,9.39,5600.0,8.7136,8.7136,8.6951,8.7044,5600.0
2013-03-27 15:10:00,9.38,9.39,9.38,9.39,8000.0,8.6951,8.7044,8.6951,8.7044,8000.0
2013-03-27 15:20:00,9.4,9.41,9.4,9.41,72000.0,8.7136,8.7229,8.7136,8.7229,72000.0
2013-03-27 15:30:00,9.41,9.42,9.4,9.41,44800.0,8.7229,8.7322,8.7136,8.7229,44800.0
2013-03-27 15:40:00,9.41,9.41,9.38,9.39,56000.0,8.7229,8.7229,8.6951,8.7044,56000.0
2013-03-27 15:50:00,9.38,9.4,9.37,9.4,89600.0,8.6951,8.7136,8.6858,8.7136,89600.0
2013-03-28 09:30:00,9.43,9.46,9.41,9.43,85600.0,8.7415,8.7693,8.7229,8.7415,85600.0
2013-03-28 09:40:00,9.43,9.43,9.37,9.39,125600.0,8.7415,8.7415,8.6858,8.7044,125600.0
2013-03-28 09:50:00,9.42,9.44,9.41,9.44,151200.0,8.7322,8.7507,8.7229,8.7507,151200.0
2013-03-28 10:00:00,9.43,9.45,9.43,9.44,96000.0,8.7415,8.76,8.7415,8.7507,96000.0
2013-03-28 10:10:00,9.43,9.44,9.43,9.44,52800.0,8.7415,8.7507,8.7415,8.7507,52800.0
2013-03-28 10:20:00,9.44,9.46,9.44,9.45,21600.0,8.7507,8.7693,8.7507,8.76,21600.0
2013-03-28 10:30:00,9.45,9.46,9.45,9.45,71200.0,8.76,8.7693,8.76,8.76,71200.0
2013-03-28 10:40:00,9.46,9.47,9.45,9.47,68800.0,8.7693,8.7785,8.76,8.7785,68800.0
2013-03-28 10:50:00,9.47,9.5,9.47,9.49,96800.0,8.7785,8.8063,8.7785,8.7971,96800.0
2013-03-28 11:00:00,9.49,9.49,9.47,9.48,12000.0,8.7971,8.7971,8.7785,8.7878,12000.0
2013-03-28 11:10:00,9.47,9.48,9.47,9.48,93600.0,8.7785,8.7878,8.7785,8.7878,93600.0
2013-03-28 11:20:00,9.48,9.49,9.48,9.49,8800.0,8.7878,8.7971,8.7878,8.7971,8800.0
2013-03-28 11:30:00,9.5,9.5,9.49,9.49,23200.0,8.8063,8.8063,8.7971,8.7971,23200.0
2013-03-28 11:40:00,9.48,9.48,9.47,9.48,17600.0,8.7878,8.7878,8.7785,8.7878,17600.0
2013-03-28 11:50:00,9.49,9.49,9.49,9.49,3200.0,8.7971,8.7971,8.7971,8.7971,3200.0
2013-03-28 12:00:00,9.48,9.48,9.47,9.47,8800.0,8.7878,8.7878,8.7785,8.7785,8800.0
2013-03-28 12:10:00,9.47,9.47,9.45,9.45,4000.0,8.7785,8.7785,8.76,8.76,4000.0
2013-03-28 12:20:00,9.44,9.44,9.43,9.44,40000.0,8.7507,8.7507,8.7415,8.7507,40000.0
2013-03-28 12:30:00,9.45,9.45,9.44,9.44,8000.0,8.76,8.76,8.7507,8.7507,8000.0
2013-03-28 12:40:00,9.46,9.46,9.46,9.46,1600.0,8.7693,8.7693,8.7693,8.7693,1600.0
2013-03-28 12:50:00,9.47,9.47,9.47,9.47,4000.0,8.7785,8.7785,8.7785,8.7785,4000.0
2013-03-28 13:00:00,9.44,9.44,9.44,9.44,18400.0,8.7507,8.7507,8.7507,8.7507,18400.0
2013-03-28 13:10:00,9.44,9.44,9.44,9.44,17600.0,8.7507,8.7507,8.7507,8.7507,17600.0
2013-03-28 13:20:00,9.46,9.46,9.46,9.46,1600.0,8.7693,8.7693,8.7693,8.7693,1600.0
2013-03-28 13:30:00,9.46,9.46,9.45,9.45,10400.0,8.7693,8.7693,8.76,8.76,10400.0
2013-03-28 13:40:00,9.44,9.44,9.44,9.44,12800.0,8.7507,8.7507,8.7507,8.7507,12800.0
2013-03-28 13:50:00,9.45,9.45,9.44,9.45,8800.0,8.76,8.76,8.7507,8.76,8800.0
2013-03-28 14:00:00,9.46,9.47,9.46,9.46,12800.0,8.7693,8.7785,8.7693,8.7693,12800.0
2013-03-28 14:10:00,9.46,9.47,9.46,9.46,8800.0,8.7693,8.7785,8.7693,8.7693,8800.0
2013-03-28 14:20:00,9.47,9.47,9.46,9.46,4000.0,8.7785,8.7785,8.7693,8.7693,4000.0
2013-03-28 14:30:00,9.47,9.47,9.47,9.47,4000.0,8.7785,8.7785,8.7785,8.7785,4000.0
2013-03-28 14:40:00,9.46,9.47,9.46,9.47,1600.0,8.7693,8.7785,8.7693,8.7785,1600.0
2013-03-28 14:50:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-03-28 15:00:00,9.46,9.46,9.44,9.45,12800.0,8.7693,8.7693,8.7507,8.76,12800.0
2013-03-28 15:10:00,9.45,9.47,9.45,9.47,33600.0,8.76,8.7785,8.76,8.7785,33600.0
2013-03-28 15:20:00,9.47,9.49,9.47,9.49,23200.0,8.7785,8.7971,8.7785,8.7971,23200.0
2013-03-28 15:30:00,9.48,9.49,9.48,9.49,5600.0,8.7878,8.7971,8.7878,8.7971,5600.0
2013-03-28 15:40:00,9.47,9.48,9.47,9.48,52800.0,8.7785,8.7878,8.7785,8.7878,52800.0
2013-03-28 15:50:00,9.48,9.5,9.48,9.48,71200.0,8.7878,8.8063,8.7878,8.7878,71200.0
2013-04-01 09:30:00,9.47,9.52,9.45,9.52,78400.0,8.7785,8.8249,8.76,8.8249,78400.0
2013-04-01 09:40:00,9.52,9.54,9.52,9.53,14400.0,8.8249,8.8434,8.8249,8.8342,14400.0
2013-04-01 09:50:00,9.53,9.54,9.51,9.52,56000.0,8.8342,8.8434,8.8156,8.8249,56000.0
2013-04-01 10:00:00,9.5,9.52,9.44,9.51,204000.0,8.8063,8.8249,8.7507,8.8156,204000.0
2013-04-01 10:10:00,9.51,9.51,9.5,9.5,17600.0,8.8156,8.8156,8.8063,8.8063,17600.0
2013-04-01 10:20:00,9.5,9.51,9.5,9.5,29600.0,8.8063,8.8156,8.8063,8.8063,29600.0
2013-04-01 10:30:00,9.5,9.5,9.46,9.47,28000.0,8.8063,8.8063,8.7693,8.7785,28000.0
2013-04-01 10:40:00,9.46,9.46,9.43,9.43,22400.0,8.7693,8.7693,8.7415,8.7415,22400.0
2013-04-01 10:50:00,9.43,9.43,9.42,9.42,65600.0,8.7415,8.7415,8.7322,8.7322,65600.0
2013-04-01 11:00:00,9.41,9.43,9.4,9.43,113600.0,8.7229,8.7415,8.7136,8.7415,113600.0
2013-04-01 11:10:00,9.43,9.43,9.42,9.42,16000.0,8.7415,8.7415,8.7322,8.7322,16000.0
2013-04-01 11:20:00,9.42,9.42,9.39,9.42,55200.0,8.7322,8.7322,8.7044,8.7322,55200.0
2013-04-01 11:30:00,9.43,9.45,9.43,9.43,28000.0,8.7415,8.76,8.7415,8.7415,28000.0
2013-04-01 11:40:00,9.44,9.45,9.43,9.45,13600.0,8.7507,8.76,8.7415,8.76,13600.0
2013-04-01 11:50:00,9.45,9.45,9.44,9.44,3200.0,8.76,8.76,8.7507,8.7507,3200.0
2013-04-01 12:00:00,9.44,9.44,9.43,9.43,4000.0,8.7507,8.7507,8.7415,8.7415,4000.0
2013-04-01 12:10:00,9.45,9.45,9.45,9.45,7200.0,8.76,8.76,8.76,8.76,7200.0
2013-04-01 12:20:00,9.43,9.43,9.43,9.43,800.0,8.7415,8.7415,8.7415,8.7415,800.0
2013-04-01 12:30:00,9.43,9.43,9.43,9.43,0.0,8.7415,8.7415,8.7415,8.7415,0.0
2013-04-01 12:40:00,9.44,9.44,9.44,9.44,800.0,8.7507,8.7507,8.7507,8.7507,800.0
2013-04-01 12:50:00,9.46,9.46,9.45,9.46,8800.0,8.7693,8.7693,8.76,8.7693,8800.0
2013-04-01 13:00:00,9.46,9.48,9.46,9.47,9600.0,8.7693,8.7878,8.7693,8.7785,9600.0
2013-04-01 13:10:00,9.47,9.47,9.47,9.47,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2013-04-01 13:20:00,9.48,9.48,9.48,9.48,4000.0,8.7878,8.7878,8.7878,8.7878,4000.0
2013-04-01 13:30:00,9.48,9.48,9.48,9.48,800.0,8.7878,8.7878,8.7878,8.7878,800.0
2013-04-01 13:40:00,9.48,9.48,9.45,9.46,65600.0,8.7878,8.7878,8.76,8.7693,65600.0
2013-04-01 13:50:00,9.46,9.46,9.46,9.46,3200.0,8.7693,8.7693,8.7693,8.7693,3200.0
2013-04-01 14:00:00,9.46,9.46,9.46,9.46,0.0,8.7693,8.7693,8.7693,8.7693,0.0
2013-04-01 14:10:00,9.47,9.47,9.47,9.47,12000.0,8.7785,8.7785,8.7785,8.7785,12000.0
2013-04-01 14:20:00,9.45,9.45,9.44,9.45,8800.0,8.76,8.76,8.7507,8.76,8800.0
2013-04-01 14:30:00,9.44,9.44,9.44,9.44,1600.0,8.7507,8.7507,8.7507,8.7507,1600.0
2013-04-01 14:40:00,9.43,9.45,9.43,9.45,14400.0,8.7415,8.76,8.7415,8.76,14400.0
2013-04-01 14:50:00,9.45,9.46,9.44,9.46,21600.0,8.76,8.7693,8.7507,8.7693,21600.0
2013-04-01 15:00:00,9.44,9.46,9.44,9.46,32800.0,8.7507,8.7693,8.7507,8.7693,32800.0
2013-04-01 15:10:00,9.44,9.44,9.43,9.44,10400.0,8.7507,8.7507,8.7415,8.7507,10400.0
2013-04-01 15:20:00,9.42,9.44,9.42,9.44,21600.0,8.7322,8.7507,8.7322,8.7507,21600.0
2013-04-01 15:30:00,9.42,9.42,9.42,9.42,6400.0,8.7322,8.7322,8.7322,8.7322,6400.0
2013-04-01 15:40:00,9.41,9.46,9.41,9.46,12800.0,8.7229,8.7693,8.7229,8.7693,12800.0
2013-04-01 15:50:00,9.46,9.47,9.45,9.47,78400.0,8.7693,8.7785,8.76,8.7785,78400.0
2013-04-02 09:30:00,9.56,9.59,9.55,9.59,126400.0,8.862,8.8898,8.8527,8.8898,126400.0
2013-04-02 09:40:00,9.59,9.61,9.58,9.61,127200.0,8.8898,8.9083,8.8805,8.9083,127200.0
2013-04-02 09:50:00,9.6,9.63,9.6,9.62,131200.0,8.899,8.9269,8.899,8.9176,131200.0
2013-04-02 10:00:00,9.63,9.66,9.63,9.66,200000.0,8.9269,8.9547,8.9269,8.9547,200000.0
2013-04-02 10:10:00,9.65,9.65,9.62,9.63,92800.0,8.9454,8.9454,8.9176,8.9269,92800.0
2013-04-02 10:20:00,9.63,9.64,9.63,9.64,24000.0,8.9269,8.9361,8.9269,8.9361,24000.0
2013-04-02 10:30:00,9.63,9.63,9.61,9.62,61600.0,8.9269,8.9269,8.9083,8.9176,61600.0
2013-04-02 10:40:00,9.64,9.67,9.64,9.66,32800.0,8.9361,8.9639,8.9361,8.9547,32800.0
2013-04-02 10:50:00,9.67,9.68,9.67,9.68,90400.0,8.9639,8.9732,8.9639,8.9732,90400.0
2013-04-02 11:00:00,9.68,9.69,9.68,9.69,11200.0,8.9732,8.9825,8.9732,8.9825,11200.0
2013-04-02 11:10:00,9.68,9.68,9.67,9.68,48000.0,8.9732,8.9732,8.9639,8.9732,48000.0
2013-04-02 11:20:00,9.68,9.69,9.66,9.67,13600.0,8.9732,8.9825,8.9547,8.9639,13600.0
2013-04-02 11:30:00,9.67,9.67,9.67,9.67,17600.0,8.9639,8.9639,8.9639,8.9639,17600.0
2013-04-02 11:40:00,9.66,9.66,9.65,9.65,87200.0,8.9547,8.9547,8.9454,8.9454,87200.0
2013-04-02 11:50:00,9.66,9.66,9.66,9.66,800.0,8.9547,8.9547,8.9547,8.9547,800.0
2013-04-02 12:00:00,9.66,9.67,9.66,9.66,2400.0,8.9547,8.9639,8.9547,8.9547,2400.0
2013-04-02 12:10:00,9.67,9.67,9.67,9.67,800.0,8.9639,8.9639,8.9639,8.9639,800.0
2013-04-02 12:20:00,9.67,9.67,9.66,9.67,101600.0,8.9639,8.9639,8.9547,8.9639,101600.0
2013-04-02 12:30:00,9.67,9.67,9.66,9.66,16000.0,8.9639,8.9639,8.9547,8.9547,16000.0
2013-04-02 12:40:00,9.66,9.67,9.66,9.67,12800.0,8.9547,8.9639,8.9547,8.9639,12800.0
2013-04-02 12:50:00,9.67,9.67,9.67,9.67,25600.0,8.9639,8.9639,8.9639,8.9639,25600.0
2013-04-02 13:00:00,9.67,9.67,9.66,9.66,84800.0,8.9639,8.9639,8.9547,8.9547,84800.0
2013-04-02 13:10:00,9.66,9.66,9.66,9.66,1600.0,8.9547,8.9547,8.9547,8.9547,1600.0
2013-04-02 13:20:00,9.65,9.65,9.64,9.64,31200.0,8.9454,8.9454,8.9361,8.9361,31200.0
2013-04-02 13:30:00,9.64,9.66,9.64,9.66,6400.0,8.9361,8.9547,8.9361,8.9547,6400.0
2013-04-02 13:40:00,9.67,9.67,9.67,9.67,4000.0,8.9639,8.9639,8.9639,8.9639,4000.0
2013-04-02 13:50:00,9.66,9.67,9.66,9.67,44800.0,8.9547,8.9639,8.9547,8.9639,44800.0
2013-04-02 14:00:00,9.67,9.67,9.66,9.66,2400.0,8.9639,8.9639,8.9547,8.9547,2400.0
2013-04-02 14:10:00,9.66,9.66,9.66,9.66,4800.0,8.9547,8.9547,8.9547,8.9547,4800.0
2013-04-02 14:20:00,9.66,9.66,9.64,9.64,7200.0,8.9547,8.9547,8.9361,8.9361,7200.0
2013-04-02 14:30:00,9.64,9.64,9.61,9.63,59200.0,8.9361,8.9361,8.9083,8.9269,59200.0
2013-04-02 14:40:00,9.61,9.61,9.61,9.61,2400.0,8.9083,8.9083,8.9083,8.9083,2400.0
2013-04-02 14:50:00,9.61,9.62,9.61,9.62,16800.0,8.9083,8.9176,8.9083,8.9176,16800.0
2013-04-02 15:00:00,9.62,9.63,9.61,9.63,78400.0,8.9176,8.9269,8.9083,8.9269,78400.0
2013-04-02 15:10:00,9.63,9.63,9.61,9.61,25600.0,8.9269,8.9269,8.9083,8.9083,25600.0
2013-04-02 15:20:00,9.61,9.62,9.61,9.61,17600.0,8.9083,8.9176,8.9083,8.9083,17600.0
2013-04-02 15:30:00,9.63,9.64,9.61,9.62,22400.0,8.9269,8.9361,8.9083,8.9176,22400.0
2013-04-02 15:40:00,9.6,9.61,9.58,9.6,54400.0,8.899,8.9083,8.8805,8.899,54400.0
2013-04-02 15:50:00,9.61,9.64,9.61,9.64,29600.0,8.9083,8.9361,8.9083,8.9361,29600.0
2013-04-03 09:30:00,9.64,9.68,9.64,9.65,152800.0,8.9361,8.9732,8.9361,8.9454,152800.0
2013-04-03 09:40:00,9.65,9.65,9.6,9.61,64000.0,8.9454,8.9454,8.899,8.9083,64000.0
2013-04-03 09:50:00,9.62,9.62,9.61,9.62,38400.0,8.9176,8.9176,8.9083,8.9176,38400.0
2013-04-03 10:00:00,9.62,9.62,9.57,9.59,154400.0,8.9176,8.9176,8.8712,8.8898,154400.0
2013-04-03 10:10:00,9.6,9.6,9.58,9.59,21600.0,8.899,8.899,8.8805,8.8898,21600.0
2013-04-03 10:20:00,9.59,9.61,9.58,9.6,32000.0,8.8898,8.9083,8.8805,8.899,32000.0
2013-04-03 10:30:00,9.59,9.59,9.56,9.58,21600.0,8.8898,8.8898,8.862,8.8805,21600.0
2013-04-03 10:40:00,9.59,9.59,9.58,9.58,10400.0,8.8898,8.8898,8.8805,8.8805,10400.0
2013-04-03 10:50:00,9.6,9.6,9.55,9.55,84800.0,8.899,8.899,8.8527,8.8527,84800.0
2013-04-03 11:00:00,9.55,9.55,9.52,9.53,52000.0,8.8527,8.8527,8.8249,8.8342,52000.0
2013-04-03 11:10:00,9.52,9.53,9.52,9.53,10400.0,8.8249,8.8342,8.8249,8.8342,10400.0
2013-04-03 11:20:00,9.53,9.55,9.53,9.54,20800.0,8.8342,8.8527,8.8342,8.8434,20800.0
2013-04-03 11:30:00,9.53,9.53,9.52,9.52,13600.0,8.8342,8.8342,8.8249,8.8249,13600.0
2013-04-03 11:40:00,9.53,9.54,9.53,9.54,9600.0,8.8342,8.8434,8.8342,8.8434,9600.0
2013-04-03 11:50:00,9.55,9.55,9.55,9.55,6400.0,8.8527,8.8527,8.8527,8.8527,6400.0
2013-04-03 12:00:00,9.56,9.56,9.55,9.55,11200.0,8.862,8.862,8.8527,8.8527,11200.0
2013-04-03 12:10:00,9.55,9.55,9.55,9.55,0.0,8.8527,8.8527,8.8527,8.8527,0.0
2013-04-03 12:20:00,9.54,9.54,9.52,9.52,6400.0,8.8434,8.8434,8.8249,8.8249,6400.0
2013-04-03 12:30:00,9.54,9.54,9.53,9.53,8800.0,8.8434,8.8434,8.8342,8.8342,8800.0
2013-04-03 12:40:00,9.52,9.52,9.5,9.51,20000.0,8.8249,8.8249,8.8063,8.8156,20000.0
2013-04-03 12:50:00,9.5,9.53,9.5,9.52,70400.0,8.8063,8.8342,8.8063,8.8249,70400.0
2013-04-03 13:00:00,9.52,9.54,9.52,9.53,9600.0,8.8249,8.8434,8.8249,8.8342,9600.0
2013-04-03 13:10:00,9.52,9.53,9.52,9.53,5600.0,8.8249,8.8342,8.8249,8.8342,5600.0
2013-04-03 13:20:00,9.53,9.53,9.51,9.52,13600.0,8.8342,8.8342,8.8156,8.8249,13600.0
2013-04-03 13:30:00,9.51,9.51,9.45,9.45,40000.0,8.8156,8.8156,8.76,8.76,40000.0
2013-04-03 13:40:00,9.45,9.46,9.44,9.46,58400.0,8.76,8.7693,8.7507,8.7693,58400.0
2013-04-03 13:50:00,9.46,9.46,9.43,9.44,60000.0,8.7693,8.7693,8.7415,8.7507,60000.0
2013-04-03 14:00:00,9.43,9.46,9.42,9.46,122400.0,8.7415,8.7693,8.7322,8.7693,122400.0
2013-04-03 14:10:00,9.46,9.47,9.46,9.46,37600.0,8.7693,8.7785,8.7693,8.7693,37600.0
2013-04-03 14:20:00,9.47,9.47,9.45,9.45,23200.0,8.7785,8.7785,8.76,8.76,23200.0
2013-04-03 14:30:00,9.45,9.47,9.44,9.47,20000.0,8.76,8.7785,8.7507,8.7785,20000.0
2013-04-03 14:40:00,9.48,9.51,9.48,9.49,114400.0,8.7878,8.8156,8.7878,8.7971,114400.0
2013-04-03 14:50:00,9.5,9.51,9.49,9.49,35200.0,8.8063,8.8156,8.7971,8.7971,35200.0
2013-04-03 15:00:00,9.49,9.49,9.47,9.48,28000.0,8.7971,8.7971,8.7785,8.7878,28000.0
2013-04-03 15:10:00,9.47,9.47,9.46,9.46,23200.0,8.7785,8.7785,8.7693,8.7693,23200.0
2013-04-03 15:20:00,9.46,9.46,9.45,9.46,43200.0,8.7693,8.7693,8.76,8.7693,43200.0
2013-04-03 15:30:00,9.46,9.46,9.4,9.41,265600.0,8.7693,8.7693,8.7136,8.7229,265600.0
2013-04-03 15:40:00,9.4,9.48,9.39,9.47,175200.0,8.7136,8.7878,8.7044,8.7785,175200.0
2013-04-03 15:50:00,9.48,9.49,9.45,9.45,52000.0,8.7878,8.7971,8.76,8.76,52000.0
2013-04-04 09:30:00,9.47,9.5,9.45,9.47,178400.0,8.7785,8.8063,8.76,8.7785,178400.0
2013-04-04 09:40:00,9.47,9.55,9.47,9.55,151200.0,8.7785,8.8527,8.7785,8.8527,151200.0
2013-04-04 09:50:00,9.54,9.56,9.54,9.55,32000.0,8.8434,8.862,8.8434,8.8527,32000.0
2013-04-04 10:00:00,9.54,9.59,9.54,9.57,64000.0,8.8434,8.8898,8.8434,8.8712,64000.0
2013-04-04 10:10:00,9.57,9.57,9.54,9.54,157600.0,8.8712,8.8712,8.8434,8.8434,157600.0
2013-04-04 10:20:00,9.53,9.54,9.44,9.44,274400.0,8.8342,8.8434,8.7507,8.7507,274400.0
2013-04-04 10:30:00,9.45,9.48,9.45,9.46,104000.0,8.76,8.7878,8.76,8.7693,104000.0
2013-04-04 10:40:00,9.47,9.52,9.46,9.51,45600.0,8.7785,8.8249,8.7693,8.8156,45600.0
2013-04-04 10:50:00,9.51,9.54,9.5,9.51,72800.0,8.8156,8.8434,8.8063,8.8156,72800.0
2013-04-04 11:00:00,9.5,9.51,9.49,9.51,8800.0,8.8063,8.8156,8.7971,8.8156,8800.0
2013-04-04 11:10:00,9.49,9.49,9.49,9.49,6400.0,8.7971,8.7971,8.7971,8.7971,6400.0
2013-04-04 11:20:00,9.5,9.52,9.5,9.52,21600.0,8.8063,8.8249,8.8063,8.8249,21600.0
2013-04-04 11:30:00,9.51,9.51,9.46,9.46,29600.0,8.8156,8.8156,8.7693,8.7693,29600.0
2013-04-04 11:40:00,9.46,9.48,9.46,9.48,77600.0,8.7693,8.7878,8.7693,8.7878,77600.0
2013-04-04 11:50:00,9.47,9.47,9.46,9.47,10400.0,8.7785,8.7785,8.7693,8.7785,10400.0
2013-04-04 12:00:00,9.46,9.46,9.43,9.43,80800.0,8.7693,8.7693,8.7415,8.7415,80800.0
2013-04-04 12:10:00,9.43,9.44,9.43,9.44,8800.0,8.7415,8.7507,8.7415,8.7507,8800.0
2013-04-04 12:20:00,9.43,9.43,9.43,9.43,41600.0,8.7415,8.7415,8.7415,8.7415,41600.0
2013-04-04 12:30:00,9.44,9.45,9.44,9.45,8800.0,8.7507,8.76,8.7507,8.76,8800.0
2013-04-04 12:40:00,9.45,9.47,9.45,9.47,22400.0,8.76,8.7785,8.76,8.7785,22400.0
2013-04-04 12:50:00,9.46,9.46,9.45,9.46,19200.0,8.7693,8.7693,8.76,8.7693,19200.0
2013-04-04 13:00:00,9.45,9.45,9.44,9.44,6400.0,8.76,8.76,8.7507,8.7507,6400.0
2013-04-04 13:10:00,9.43,9.43,9.42,9.43,17600.0,8.7415,8.7415,8.7322,8.7415,17600.0
2013-04-04 13:20:00,9.44,9.44,9.44,9.44,8000.0,8.7507,8.7507,8.7507,8.7507,8000.0
2013-04-04 13:30:00,9.44,9.47,9.44,9.46,21600.0,8.7507,8.7785,8.7507,8.7693,21600.0
2013-04-04 13:40:00,9.47,9.51,9.47,9.51,19200.0,8.7785,8.8156,8.7785,8.8156,19200.0
2013-04-04 13:50:00,9.5,9.51,9.5,9.51,14400.0,8.8063,8.8156,8.8063,8.8156,14400.0
2013-04-04 14:00:00,9.51,9.51,9.5,9.5,8000.0,8.8156,8.8156,8.8063,8.8063,8000.0
2013-04-04 14:10:00,9.52,9.52,9.52,9.52,4000.0,8.8249,8.8249,8.8249,8.8249,4000.0
2013-04-04 14:20:00,9.52,9.54,9.51,9.54,11200.0,8.8249,8.8434,8.8156,8.8434,11200.0
2013-04-04 14:30:00,9.54,9.54,9.54,9.54,8000.0,8.8434,8.8434,8.8434,8.8434,8000.0
2013-04-04 14:40:00,9.53,9.53,9.52,9.53,20800.0,8.8342,8.8342,8.8249,8.8342,20800.0
2013-04-04 14:50:00,9.51,9.51,9.51,9.51,4000.0,8.8156,8.8156,8.8156,8.8156,4000.0
2013-04-04 15:00:00,9.53,9.53,9.52,9.52,20800.0,8.8342,8.8342,8.8249,8.8249,20800.0
2013-04-04 15:10:00,9.51,9.51,9.49,9.49,6400.0,8.8156,8.8156,8.7971,8.7971,6400.0
2013-04-04 15:20:00,9.5,9.51,9.49,9.51,7200.0,8.8063,8.8156,8.7971,8.8156,7200.0
2013-04-04 15:30:00,9.5,9.52,9.5,9.52,1600.0,8.8063,8.8249,8.8063,8.8249,1600.0
2013-04-04 15:40:00,9.52,9.53,9.52,9.53,9600.0,8.8249,8.8342,8.8249,8.8342,9600.0
2013-04-04 15:50:00,9.52,9.55,9.52,9.54,49600.0,8.8249,8.8527,8.8249,8.8434,49600.0
2013-04-05 09:30:00,9.23,9.3,9.21,9.29,580800.0,8.5561,8.6209,8.5375,8.6117,580800.0
2013-04-05 09:40:00,9.29,9.29,9.26,9.29,244000.0,8.6117,8.6117,8.5839,8.6117,244000.0
2013-04-05 09:50:00,9.28,9.29,9.21,9.22,320800.0,8.6024,8.6117,8.5375,8.5468,320800.0
2013-04-05 10:00:00,9.22,9.25,9.21,9.25,128800.0,8.5468,8.5746,8.5375,8.5746,128800.0
2013-04-05 10:10:00,9.25,9.26,9.22,9.23,132000.0,8.5746,8.5839,8.5468,8.5561,132000.0
2013-04-05 10:20:00,9.23,9.28,9.23,9.27,96000.0,8.5561,8.6024,8.5561,8.5931,96000.0
2013-04-05 10:30:00,9.28,9.29,9.26,9.27,46400.0,8.6024,8.6117,8.5839,8.5931,46400.0
2013-04-05 10:40:00,9.28,9.28,9.25,9.27,16000.0,8.6024,8.6024,8.5746,8.5931,16000.0
2013-04-05 10:50:00,9.28,9.31,9.27,9.31,24800.0,8.6024,8.6302,8.5931,8.6302,24800.0
2013-04-05 11:00:00,9.29,9.34,9.29,9.33,114400.0,8.6117,8.658,8.6117,8.6488,114400.0
2013-04-05 11:10:00,9.32,9.36,9.32,9.35,30400.0,8.6395,8.6766,8.6395,8.6673,30400.0
2013-04-05 11:20:00,9.35,9.35,9.33,9.34,144800.0,8.6673,8.6673,8.6488,8.658,144800.0
2013-04-05 11:30:00,9.34,9.34,9.31,9.32,54400.0,8.658,8.658,8.6302,8.6395,54400.0
2013-04-05 11:40:00,9.32,9.34,9.32,9.34,136800.0,8.6395,8.658,8.6395,8.658,136800.0
2013-04-05 11:50:00,9.34,9.34,9.31,9.31,28000.0,8.658,8.658,8.6302,8.6302,28000.0
2013-04-05 12:00:00,9.31,9.32,9.3,9.32,20800.0,8.6302,8.6395,8.6209,8.6395,20800.0
2013-04-05 12:10:00,9.32,9.32,9.31,9.32,10400.0,8.6395,8.6395,8.6302,8.6395,10400.0
2013-04-05 12:20:00,9.3,9.3,9.3,9.3,800.0,8.6209,8.6209,8.6209,8.6209,800.0
2013-04-05 12:30:00,9.33,9.34,9.32,9.34,4800.0,8.6488,8.658,8.6395,8.658,4800.0
2013-04-05 12:40:00,9.34,9.36,9.34,9.36,48800.0,8.658,8.6766,8.658,8.6766,48800.0
2013-04-05 12:50:00,9.35,9.35,9.33,9.34,23200.0,8.6673,8.6673,8.6488,8.658,23200.0
2013-04-05 13:00:00,9.34,9.35,9.34,9.35,8000.0,8.658,8.6673,8.658,8.6673,8000.0
2013-04-05 13:10:00,9.35,9.37,9.35,9.37,27200.0,8.6673,8.6858,8.6673,8.6858,27200.0
2013-04-05 13:20:00,9.37,9.38,9.36,9.37,104800.0,8.6858,8.6951,8.6766,8.6858,104800.0
2013-04-05 13:30:00,9.37,9.38,9.36,9.36,12000.0,8.6858,8.6951,8.6766,8.6766,12000.0
2013-04-05 13:40:00,9.37,9.38,9.37,9.37,12000.0,8.6858,8.6951,8.6858,8.6858,12000.0
2013-04-05 13:50:00,9.38,9.38,9.36,9.36,9600.0,8.6951,8.6951,8.6766,8.6766,9600.0
2013-04-05 14:00:00,9.36,9.37,9.36,9.37,47200.0,8.6766,8.6858,8.6766,8.6858,47200.0
2013-04-05 14:10:00,9.36,9.36,9.35,9.35,7200.0,8.6766,8.6766,8.6673,8.6673,7200.0
2013-04-05 14:20:00,9.36,9.38,9.36,9.38,8800.0,8.6766,8.6951,8.6766,8.6951,8800.0
2013-04-05 14:30:00,9.39,9.4,9.39,9.4,23200.0,8.7044,8.7136,8.7044,8.7136,23200.0
2013-04-05 14:40:00,9.4,9.4,9.38,9.39,64000.0,8.7136,8.7136,8.6951,8.7044,64000.0
2013-04-05 14:50:00,9.38,9.39,9.38,9.39,7200.0,8.6951,8.7044,8.6951,8.7044,7200.0
2013-04-05 15:00:00,9.38,9.38,9.36,9.37,21600.0,8.6951,8.6951,8.6766,8.6858,21600.0
2013-04-05 15:10:00,9.37,9.38,9.37,9.37,8800.0,8.6858,8.6951,8.6858,8.6858,8800.0
2013-04-05 15:20:00,9.35,9.37,9.35,9.36,29600.0,8.6673,8.6858,8.6673,8.6766,29600.0
2013-04-05 15:30:00,9.36,9.41,9.35,9.41,274400.0,8.6766,8.7229,8.6673,8.7229,274400.0
2013-04-05 15:40:00,9.42,9.46,9.42,9.46,59200.0,8.7322,8.7693,8.7322,8.7693,59200.0
2013-04-05 15:50:00,9.46,9.49,9.45,9.46,225600.0,8.7693,8.7971,8.76,8.7693,225600.0
2013-04-08 09:30:00,9.47,9.47,9.4,9.42,112000.0,8.7785,8.7785,8.7136,8.7322,112000.0
2013-04-08 09:40:00,9.42,9.42,9.38,9.4,127200.0,8.7322,8.7322,8.6951,8.7136,127200.0
2013-04-08 09:50:00,9.4,9.4,9.35,9.38,57600.0,8.7136,8.7136,8.6673,8.6951,57600.0
2013-04-08 10:00:00,9.39,9.4,9.37,9.4,40000.0,8.7044,8.7136,8.6858,8.7136,40000.0
2013-04-08 10:10:00,9.4,9.4,9.35,9.35,17600.0,8.7136,8.7136,8.6673,8.6673,17600.0
2013-04-08 10:20:00,9.35,9.36,9.35,9.36,20800.0,8.6673,8.6766,8.6673,8.6766,20800.0
2013-04-08 10:30:00,9.37,9.39,9.37,9.38,22400.0,8.6858,8.7044,8.6858,8.6951,22400.0
2013-04-08 10:40:00,9.4,9.41,9.4,9.41,6400.0,8.7136,8.7229,8.7136,8.7229,6400.0
2013-04-08 10:50:00,9.4,9.41,9.4,9.4,28800.0,8.7136,8.7229,8.7136,8.7136,28800.0
2013-04-08 11:00:00,9.39,9.4,9.38,9.4,40000.0,8.7044,8.7136,8.6951,8.7136,40000.0
2013-04-08 11:10:00,9.39,9.41,9.38,9.39,16800.0,8.7044,8.7229,8.6951,8.7044,16800.0
2013-04-08 11:20:00,9.39,9.4,9.39,9.4,4000.0,8.7044,8.7136,8.7044,8.7136,4000.0
2013-04-08 11:30:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-04-08 11:40:00,9.4,9.4,9.39,9.4,29600.0,8.7136,8.7136,8.7044,8.7136,29600.0
2013-04-08 11:50:00,9.38,9.38,9.37,9.38,34400.0,8.6951,8.6951,8.6858,8.6951,34400.0
2013-04-08 12:00:00,9.37,9.37,9.37,9.37,4000.0,8.6858,8.6858,8.6858,8.6858,4000.0
2013-04-08 12:10:00,9.38,9.38,9.37,9.37,78400.0,8.6951,8.6951,8.6858,8.6858,78400.0
2013-04-08 12:20:00,9.36,9.36,9.35,9.36,18400.0,8.6766,8.6766,8.6673,8.6766,18400.0
2013-04-08 12:30:00,9.36,9.36,9.36,9.36,0.0,8.6766,8.6766,8.6766,8.6766,0.0
2013-04-08 12:40:00,9.39,9.39,9.39,9.39,12800.0,8.7044,8.7044,8.7044,8.7044,12800.0
2013-04-08 12:50:00,9.39,9.39,9.39,9.39,8000.0,8.7044,8.7044,8.7044,8.7044,8000.0
2013-04-08 13:00:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-08 13:10:00,9.4,9.41,9.4,9.41,78400.0,8.7136,8.7229,8.7136,8.7229,78400.0
2013-04-08 13:20:00,9.4,9.4,9.4,9.4,3200.0,8.7136,8.7136,8.7136,8.7136,3200.0
2013-04-08 13:30:00,9.41,9.41,9.4,9.4,20000.0,8.7229,8.7229,8.7136,8.7136,20000.0
2013-04-08 13:40:00,9.43,9.45,9.43,9.45,27200.0,8.7415,8.76,8.7415,8.76,27200.0
2013-04-08 13:50:00,9.45,9.47,9.45,9.47,9600.0,8.76,8.7785,8.76,8.7785,9600.0
2013-04-08 14:00:00,9.46,9.47,9.46,9.46,17600.0,8.7693,8.7785,8.7693,8.7693,17600.0
2013-04-08 14:10:00,9.47,9.49,9.47,9.49,17600.0,8.7785,8.7971,8.7785,8.7971,17600.0
2013-04-08 14:20:00,9.48,9.48,9.47,9.48,6400.0,8.7878,8.7878,8.7785,8.7878,6400.0
2013-04-08 14:30:00,9.48,9.48,9.48,9.48,6400.0,8.7878,8.7878,8.7878,8.7878,6400.0
2013-04-08 14:40:00,9.5,9.5,9.5,9.5,8800.0,8.8063,8.8063,8.8063,8.8063,8800.0
2013-04-08 14:50:00,9.5,9.5,9.49,9.49,12000.0,8.8063,8.8063,8.7971,8.7971,12000.0
2013-04-08 15:00:00,9.49,9.49,9.48,9.49,141600.0,8.7971,8.7971,8.7878,8.7971,141600.0
2013-04-08 15:10:00,9.48,9.5,9.48,9.49,14400.0,8.7878,8.8063,8.7878,8.7971,14400.0
2013-04-08 15:20:00,9.49,9.5,9.49,9.5,13600.0,8.7971,8.8063,8.7971,8.8063,13600.0
2013-04-08 15:30:00,9.51,9.53,9.51,9.52,19200.0,8.8156,8.8342,8.8156,8.8249,19200.0
2013-04-08 15:40:00,9.52,9.53,9.52,9.53,25600.0,8.8249,8.8342,8.8249,8.8342,25600.0
2013-04-08 15:50:00,9.53,9.56,9.53,9.56,106400.0,8.8342,8.862,8.8342,8.862,106400.0
2013-04-09 09:30:00,9.6,9.63,9.6,9.61,96000.0,8.899,8.9269,8.899,8.9083,96000.0
2013-04-09 09:40:00,9.62,9.62,9.58,9.6,74400.0,8.9176,8.9176,8.8805,8.899,74400.0
2013-04-09 09:50:00,9.59,9.59,9.54,9.55,123200.0,8.8898,8.8898,8.8434,8.8527,123200.0
2013-04-09 10:00:00,9.55,9.58,9.55,9.57,91200.0,8.8527,8.8805,8.8527,8.8712,91200.0
2013-04-09 10:10:00,9.58,9.59,9.56,9.56,59200.0,8.8805,8.8898,8.862,8.862,59200.0
2013-04-09 10:20:00,9.57,9.61,9.57,9.6,28000.0,8.8712,8.9083,8.8712,8.899,28000.0
2013-04-09 10:30:00,9.6,9.61,9.58,9.6,72800.0,8.899,8.9083,8.8805,8.899,72800.0
2013-04-09 10:40:00,9.59,9.59,9.56,9.58,24800.0,8.8898,8.8898,8.862,8.8805,24800.0
2013-04-09 10:50:00,9.57,9.57,9.56,9.56,24800.0,8.8712,8.8712,8.862,8.862,24800.0
2013-04-09 11:00:00,9.59,9.59,9.59,9.59,2400.0,8.8898,8.8898,8.8898,8.8898,2400.0
2013-04-09 11:10:00,9.59,9.6,9.59,9.6,66400.0,8.8898,8.899,8.8898,8.899,66400.0
2013-04-09 11:20:00,9.57,9.58,9.56,9.58,26400.0,8.8712,8.8805,8.862,8.8805,26400.0
2013-04-09 11:30:00,9.6,9.6,9.6,9.6,6400.0,8.899,8.899,8.899,8.899,6400.0
2013-04-09 11:40:00,9.6,9.6,9.6,9.6,0.0,8.899,8.899,8.899,8.899,0.0
2013-04-09 11:50:00,9.61,9.62,9.61,9.62,21600.0,8.9083,8.9176,8.9083,8.9176,21600.0
2013-04-09 12:00:00,9.62,9.62,9.62,9.62,24000.0,8.9176,8.9176,8.9176,8.9176,24000.0
2013-04-09 12:10:00,9.63,9.63,9.63,9.63,4800.0,8.9269,8.9269,8.9269,8.9269,4800.0
2013-04-09 12:20:00,9.63,9.63,9.63,9.63,13600.0,8.9269,8.9269,8.9269,8.9269,13600.0
2013-04-09 12:30:00,9.64,9.68,9.64,9.67,309600.0,8.9361,8.9732,8.9361,8.9639,309600.0
2013-04-09 12:40:00,9.67,9.67,9.67,9.67,14400.0,8.9639,8.9639,8.9639,8.9639,14400.0
2013-04-09 12:50:00,9.67,9.67,9.66,9.66,12800.0,8.9639,8.9639,8.9547,8.9547,12800.0
2013-04-09 13:00:00,9.68,9.69,9.67,9.68,24000.0,8.9732,8.9825,8.9639,8.9732,24000.0
2013-04-09 13:10:00,9.67,9.72,9.67,9.72,23200.0,8.9639,9.0103,8.9639,9.0103,23200.0
2013-04-09 13:20:00,9.72,9.75,9.71,9.75,14400.0,9.0103,9.0381,9.001,9.0381,14400.0
2013-04-09 13:30:00,9.75,9.75,9.74,9.74,44000.0,9.0381,9.0381,9.0288,9.0288,44000.0
2013-04-09 13:40:00,9.74,9.75,9.73,9.75,115200.0,9.0288,9.0381,9.0196,9.0381,115200.0
2013-04-09 13:50:00,9.74,9.75,9.73,9.73,92000.0,9.0288,9.0381,9.0196,9.0196,92000.0
2013-04-09 14:00:00,9.74,9.75,9.74,9.74,15200.0,9.0288,9.0381,9.0288,9.0288,15200.0
2013-04-09 14:10:00,9.73,9.74,9.73,9.73,8000.0,9.0196,9.0288,9.0196,9.0196,8000.0
2013-04-09 14:20:00,9.72,9.75,9.72,9.75,12000.0,9.0103,9.0381,9.0103,9.0381,12000.0
2013-04-09 14:30:00,9.75,9.75,9.75,9.75,7200.0,9.0381,9.0381,9.0381,9.0381,7200.0
2013-04-09 14:40:00,9.75,9.77,9.75,9.77,185600.0,9.0381,9.0566,9.0381,9.0566,185600.0
2013-04-09 14:50:00,9.76,9.76,9.76,9.76,2400.0,9.0474,9.0474,9.0474,9.0474,2400.0
2013-04-09 15:00:00,9.77,9.77,9.73,9.73,76000.0,9.0566,9.0566,9.0196,9.0196,76000.0
2013-04-09 15:10:00,9.72,9.74,9.72,9.74,60000.0,9.0103,9.0288,9.0103,9.0288,60000.0
2013-04-09 15:20:00,9.74,9.75,9.73,9.73,24800.0,9.0288,9.0381,9.0196,9.0196,24800.0
2013-04-09 15:30:00,9.74,9.74,9.72,9.72,16000.0,9.0288,9.0288,9.0103,9.0103,16000.0
2013-04-09 15:40:00,9.72,9.72,9.7,9.71,72000.0,9.0103,9.0103,8.9917,9.001,72000.0
2013-04-09 15:50:00,9.71,9.71,9.68,9.69,125600.0,9.001,9.001,8.9732,8.9825,125600.0
2013-04-10 09:30:00,9.78,9.83,9.78,9.81,111200.0,9.0659,9.1123,9.0659,9.0937,111200.0
2013-04-10 09:40:00,9.81,9.81,9.78,9.81,73600.0,9.0937,9.0937,9.0659,9.0937,73600.0
2013-04-10 09:50:00,9.82,9.82,9.8,9.82,76000.0,9.103,9.103,9.0844,9.103,76000.0
2013-04-10 10:00:00,9.84,9.85,9.82,9.84,83200.0,9.1215,9.1308,9.103,9.1215,83200.0
2013-04-10 10:10:00,9.85,9.86,9.83,9.83,102400.0,9.1308,9.1401,9.1123,9.1123,102400.0
2013-04-10 10:20:00,9.84,9.86,9.84,9.86,9600.0,9.1215,9.1401,9.1215,9.1401,9600.0
2013-04-10 10:30:00,9.87,9.87,9.86,9.86,12800.0,9.1493,9.1493,9.1401,9.1401,12800.0
2013-04-10 10:40:00,9.86,9.89,9.85,9.89,48000.0,9.1401,9.1679,9.1308,9.1679,48000.0
2013-04-10 10:50:00,9.88,9.93,9.88,9.93,153600.0,9.1586,9.2049,9.1586,9.2049,153600.0
2013-04-10 11:00:00,9.93,9.94,9.91,9.94,90400.0,9.2049,9.2142,9.1864,9.2142,90400.0
2013-04-10 11:10:00,9.94,9.96,9.93,9.93,56000.0,9.2142,9.2328,9.2049,9.2049,56000.0
2013-04-10 11:20:00,9.93,9.93,9.93,9.93,8800.0,9.2049,9.2049,9.2049,9.2049,8800.0
2013-04-10 11:30:00,9.95,9.95,9.93,9.94,55200.0,9.2235,9.2235,9.2049,9.2142,55200.0
2013-04-10 11:40:00,9.94,9.95,9.94,9.94,64000.0,9.2142,9.2235,9.2142,9.2142,64000.0
2013-04-10 11:50:00,9.94,9.96,9.94,9.94,14400.0,9.2142,9.2328,9.2142,9.2142,14400.0
2013-04-10 12:00:00,9.92,9.93,9.92,9.92,13600.0,9.1957,9.2049,9.1957,9.1957,13600.0
2013-04-10 12:10:00,9.94,9.95,9.94,9.94,17600.0,9.2142,9.2235,9.2142,9.2142,17600.0
2013-04-10 12:20:00,9.95,9.95,9.95,9.95,4000.0,9.2235,9.2235,9.2235,9.2235,4000.0
2013-04-10 12:30:00,9.95,9.96,9.95,9.96,7200.0,9.2235,9.2328,9.2235,9.2328,7200.0
2013-04-10 12:40:00,9.97,9.99,9.97,9.99,45600.0,9.242,9.2606,9.242,9.2606,45600.0
2013-04-10 12:50:00,9.99,9.99,9.98,9.99,32800.0,9.2606,9.2606,9.2513,9.2606,32800.0
2013-04-10 13:00:00,9.98,9.98,9.98,9.98,16800.0,9.2513,9.2513,9.2513,9.2513,16800.0
2013-04-10 13:10:00,9.98,9.98,9.97,9.97,22400.0,9.2513,9.2513,9.242,9.242,22400.0
2013-04-10 13:20:00,9.97,9.99,9.97,9.98,8000.0,9.242,9.2606,9.242,9.2513,8000.0
2013-04-10 13:30:00,9.99,9.99,9.96,9.96,4000.0,9.2606,9.2606,9.2328,9.2328,4000.0
2013-04-10 13:40:00,9.97,9.98,9.97,9.97,10400.0,9.242,9.2513,9.242,9.242,10400.0
2013-04-10 13:50:00,9.96,9.96,9.96,9.96,4800.0,9.2328,9.2328,9.2328,9.2328,4800.0
2013-04-10 14:00:00,9.97,9.98,9.97,9.98,8800.0,9.242,9.2513,9.242,9.2513,8800.0
2013-04-10 14:10:00,9.98,9.98,9.98,9.98,4000.0,9.2513,9.2513,9.2513,9.2513,4000.0
2013-04-10 14:20:00,9.99,9.99,9.95,9.95,84000.0,9.2606,9.2606,9.2235,9.2235,84000.0
2013-04-10 14:30:00,9.95,9.96,9.94,9.96,14400.0,9.2235,9.2328,9.2142,9.2328,14400.0
2013-04-10 14:40:00,9.96,9.96,9.96,9.96,4800.0,9.2328,9.2328,9.2328,9.2328,4800.0
2013-04-10 14:50:00,9.97,9.97,9.97,9.97,12000.0,9.242,9.242,9.242,9.242,12000.0
2013-04-10 15:00:00,9.97,9.97,9.95,9.95,22400.0,9.242,9.242,9.2235,9.2235,22400.0
2013-04-10 15:10:00,9.95,9.95,9.94,9.94,4800.0,9.2235,9.2235,9.2142,9.2142,4800.0
2013-04-10 15:20:00,9.95,9.97,9.95,9.97,20800.0,9.2235,9.242,9.2235,9.242,20800.0
2013-04-10 15:30:00,9.96,9.97,9.95,9.97,40800.0,9.2328,9.242,9.2235,9.242,40800.0
2013-04-10 15:40:00,9.98,9.98,9.97,9.97,74400.0,9.2513,9.2513,9.242,9.242,74400.0
2013-04-10 15:50:00,9.97,9.97,9.93,9.94,68800.0,9.242,9.242,9.2049,9.2142,68800.0
2013-04-11 09:30:00,9.96,9.96,9.93,9.93,172800.0,9.2328,9.2328,9.2049,9.2049,172800.0
2013-04-11 09:40:00,9.93,9.97,9.91,9.97,134400.0,9.2049,9.242,9.1864,9.242,134400.0
2013-04-11 09:50:00,9.99,9.99,9.97,9.97,48000.0,9.2606,9.2606,9.242,9.242,48000.0
2013-04-11 10:00:00,9.97,10.03,9.97,10.02,131200.0,9.242,9.2976,9.242,9.2884,131200.0
2013-04-11 10:10:00,10.02,10.02,9.99,9.99,76800.0,9.2884,9.2884,9.2606,9.2606,76800.0
2013-04-11 10:20:00,9.99,10.04,9.99,10.03,33600.0,9.2606,9.3069,9.2606,9.2976,33600.0
2013-04-11 10:30:00,10.04,10.04,10.0,10.03,160000.0,9.3069,9.3069,9.2698,9.2976,160000.0
2013-04-11 10:40:00,10.03,10.05,10.03,10.04,35200.0,9.2976,9.3162,9.2976,9.3069,35200.0
2013-04-11 10:50:00,10.04,10.08,10.04,10.07,113600.0,9.3069,9.344,9.3069,9.3347,113600.0
2013-04-11 11:00:00,10.07,10.09,10.06,10.08,65600.0,9.3347,9.3533,9.3255,9.344,65600.0
2013-04-11 11:10:00,10.08,10.11,10.07,10.11,20800.0,9.344,9.3718,9.3347,9.3718,20800.0
2013-04-11 11:20:00,10.11,10.11,10.09,10.1,72000.0,9.3718,9.3718,9.3533,9.3625,72000.0
2013-04-11 11:30:00,10.1,10.1,10.08,10.08,16000.0,9.3625,9.3625,9.344,9.344,16000.0
2013-04-11 11:40:00,10.08,10.08,10.05,10.06,77600.0,9.344,9.344,9.3162,9.3255,77600.0
2013-04-11 11:50:00,10.06,10.08,9.98,10.08,121600.0,9.3255,9.344,9.2513,9.344,121600.0
2013-04-11 12:00:00,10.07,10.07,10.05,10.06,37600.0,9.3347,9.3347,9.3162,9.3255,37600.0
2013-04-11 12:10:00,10.06,10.06,10.05,10.06,15200.0,9.3255,9.3255,9.3162,9.3255,15200.0
2013-04-11 12:20:00,10.06,10.07,10.05,10.05,22400.0,9.3255,9.3347,9.3162,9.3162,22400.0
2013-04-11 12:30:00,10.08,10.09,10.08,10.09,12800.0,9.344,9.3533,9.344,9.3533,12800.0
2013-04-11 12:40:00,10.09,10.09,10.08,10.08,11200.0,9.3533,9.3533,9.344,9.344,11200.0
2013-04-11 12:50:00,10.08,10.08,10.08,10.08,8000.0,9.344,9.344,9.344,9.344,8000.0
2013-04-11 13:00:00,10.11,10.12,10.11,10.11,51200.0,9.3718,9.3811,9.3718,9.3718,51200.0
2013-04-11 13:10:00,10.11,10.11,10.1,10.11,9600.0,9.3718,9.3718,9.3625,9.3718,9600.0
2013-04-11 13:20:00,10.1,10.1,10.09,10.09,2400.0,9.3625,9.3625,9.3533,9.3533,2400.0
2013-04-11 13:30:00,10.08,10.12,10.08,10.11,12000.0,9.344,9.3811,9.344,9.3718,12000.0
2013-04-11 13:40:00,10.1,10.1,10.1,10.1,1600.0,9.3625,9.3625,9.3625,9.3625,1600.0
2013-04-11 13:50:00,10.07,10.07,10.06,10.06,10400.0,9.3347,9.3347,9.3255,9.3255,10400.0
2013-04-11 14:00:00,10.05,10.06,10.04,10.04,16800.0,9.3162,9.3255,9.3069,9.3069,16800.0
2013-04-11 14:10:00,10.04,10.04,10.03,10.04,40800.0,9.3069,9.3069,9.2976,9.3069,40800.0
2013-04-11 14:20:00,10.04,10.06,10.04,10.06,17600.0,9.3069,9.3255,9.3069,9.3255,17600.0
2013-04-11 14:30:00,10.07,10.08,10.06,10.07,20000.0,9.3347,9.344,9.3255,9.3347,20000.0
2013-04-11 14:40:00,10.07,10.09,10.06,10.06,13600.0,9.3347,9.3533,9.3255,9.3255,13600.0
2013-04-11 14:50:00,10.06,10.06,10.05,10.05,7200.0,9.3255,9.3255,9.3162,9.3162,7200.0
2013-04-11 15:00:00,10.09,10.11,10.09,10.1,24800.0,9.3533,9.3718,9.3533,9.3625,24800.0
2013-04-11 15:10:00,10.09,10.1,10.06,10.06,38400.0,9.3533,9.3625,9.3255,9.3255,38400.0
2013-04-11 15:20:00,10.06,10.06,10.05,10.05,6400.0,9.3255,9.3255,9.3162,9.3162,6400.0
2013-04-11 15:30:00,10.07,10.09,10.06,10.06,31200.0,9.3347,9.3533,9.3255,9.3255,31200.0
2013-04-11 15:40:00,10.05,10.06,10.03,10.06,61600.0,9.3162,9.3255,9.2976,9.3255,61600.0
2013-04-11 15:50:00,10.07,10.08,10.06,10.08,170400.0,9.3347,9.344,9.3255,9.344,170400.0
2013-04-12 09:30:00,9.98,10.05,9.97,10.04,213600.0,9.2513,9.3162,9.242,9.3069,213600.0
2013-04-12 09:40:00,10.05,10.08,10.02,10.06,93600.0,9.3162,9.344,9.2884,9.3255,93600.0
2013-04-12 09:50:00,10.06,10.06,10.0,10.0,160800.0,9.3255,9.3255,9.2698,9.2698,160800.0
2013-04-12 10:00:00,10.0,10.02,10.0,10.01,199200.0,9.2698,9.2884,9.2698,9.2791,199200.0
2013-04-12 10:10:00,10.03,10.05,10.01,10.01,32800.0,9.2976,9.3162,9.2791,9.2791,32800.0
2013-04-12 10:20:00,10.01,10.01,10.01,10.01,1600.0,9.2791,9.2791,9.2791,9.2791,1600.0
2013-04-12 10:30:00,10.01,10.01,9.98,9.98,14400.0,9.2791,9.2791,9.2513,9.2513,14400.0
2013-04-12 10:40:00,9.99,10.0,9.94,9.96,102400.0,9.2606,9.2698,9.2142,9.2328,102400.0
2013-04-12 10:50:00,9.96,9.99,9.96,9.97,91200.0,9.2328,9.2606,9.2328,9.242,91200.0
2013-04-12 11:00:00,9.97,9.97,9.93,9.95,65600.0,9.242,9.242,9.2049,9.2235,65600.0
2013-04-12 11:10:00,9.95,10.0,9.94,10.0,26400.0,9.2235,9.2698,9.2142,9.2698,26400.0
2013-04-12 11:20:00,9.98,10.01,9.96,10.01,64800.0,9.2513,9.2791,9.2328,9.2791,64800.0
2013-04-12 11:30:00,9.99,10.0,9.98,9.98,52000.0,9.2606,9.2698,9.2513,9.2513,52000.0
2013-04-12 11:40:00,9.97,9.98,9.96,9.98,11200.0,9.242,9.2513,9.2328,9.2513,11200.0
2013-04-12 11:50:00,9.99,10.03,9.99,10.02,48000.0,9.2606,9.2976,9.2606,9.2884,48000.0
2013-04-12 12:00:00,10.02,10.02,10.0,10.02,12800.0,9.2884,9.2884,9.2698,9.2884,12800.0
2013-04-12 12:10:00,10.02,10.02,10.0,10.0,53600.0,9.2884,9.2884,9.2698,9.2698,53600.0
2013-04-12 12:20:00,10.0,10.0,9.99,9.99,12000.0,9.2698,9.2698,9.2606,9.2606,12000.0
2013-04-12 12:30:00,10.0,10.01,10.0,10.01,20800.0,9.2698,9.2791,9.2698,9.2791,20800.0
2013-04-12 12:40:00,10.02,10.03,10.01,10.02,56800.0,9.2884,9.2976,9.2791,9.2884,56800.0
2013-04-12 12:50:00,10.01,10.04,10.01,10.03,96800.0,9.2791,9.3069,9.2791,9.2976,96800.0
2013-04-12 13:00:00,10.04,10.06,10.04,10.06,17600.0,9.3069,9.3255,9.3069,9.3255,17600.0
2013-04-12 13:10:00,10.08,10.08,10.03,10.03,32800.0,9.344,9.344,9.2976,9.2976,32800.0
2013-04-12 13:20:00,10.03,10.04,10.03,10.03,36800.0,9.2976,9.3069,9.2976,9.2976,36800.0
2013-04-12 13:30:00,10.03,10.03,10.03,10.03,10400.0,9.2976,9.2976,9.2976,9.2976,10400.0
2013-04-12 13:40:00,10.03,10.04,10.03,10.04,8000.0,9.2976,9.3069,9.2976,9.3069,8000.0
2013-04-12 13:50:00,10.04,10.04,10.03,10.03,2400.0,9.3069,9.3069,9.2976,9.2976,2400.0
2013-04-12 14:00:00,10.03,10.03,10.03,10.03,1600.0,9.2976,9.2976,9.2976,9.2976,1600.0
2013-04-12 14:10:00,10.03,10.03,10.03,10.03,0.0,9.2976,9.2976,9.2976,9.2976,0.0
2013-04-12 14:20:00,10.01,10.01,10.01,10.01,3200.0,9.2791,9.2791,9.2791,9.2791,3200.0
2013-04-12 14:30:00,10.0,10.01,10.0,10.0,5600.0,9.2698,9.2791,9.2698,9.2698,5600.0
2013-04-12 14:40:00,10.02,10.03,10.01,10.01,10400.0,9.2884,9.2976,9.2791,9.2791,10400.0
2013-04-12 14:50:00,10.01,10.02,10.01,10.01,3200.0,9.2791,9.2884,9.2791,9.2791,3200.0
2013-04-12 15:00:00,10.01,10.01,10.01,10.01,0.0,9.2791,9.2791,9.2791,9.2791,0.0
2013-04-12 15:10:00,10.02,10.05,10.02,10.04,19200.0,9.2884,9.3162,9.2884,9.3069,19200.0
2013-04-12 15:20:00,10.04,10.04,10.03,10.03,15200.0,9.3069,9.3069,9.2976,9.2976,15200.0
2013-04-12 15:30:00,10.04,10.04,10.04,10.04,800.0,9.3069,9.3069,9.3069,9.3069,800.0
2013-04-12 15:40:00,10.04,10.06,10.03,10.05,38400.0,9.3069,9.3255,9.2976,9.3162,38400.0
2013-04-12 15:50:00,10.05,10.08,10.03,10.08,113600.0,9.3162,9.344,9.2976,9.344,113600.0
2013-04-15 09:30:00,9.98,9.98,9.93,9.96,153600.0,9.2513,9.2513,9.2049,9.2328,153600.0
2013-04-15 09:40:00,9.97,9.97,9.88,9.88,79200.0,9.242,9.242,9.1586,9.1586,79200.0
2013-04-15 09:50:00,9.89,9.94,9.88,9.94,96000.0,9.1679,9.2142,9.1586,9.2142,96000.0
2013-04-15 10:00:00,9.91,9.92,9.84,9.86,163200.0,9.1864,9.1957,9.1215,9.1401,163200.0
2013-04-15 10:10:00,9.87,9.9,9.86,9.9,73600.0,9.1493,9.1771,9.1401,9.1771,73600.0
2013-04-15 10:20:00,9.88,9.91,9.86,9.91,37600.0,9.1586,9.1864,9.1401,9.1864,37600.0
2013-04-15 10:30:00,9.9,9.91,9.89,9.9,20800.0,9.1771,9.1864,9.1679,9.1771,20800.0
2013-04-15 10:40:00,9.9,9.94,9.89,9.94,33600.0,9.1771,9.2142,9.1679,9.2142,33600.0
2013-04-15 10:50:00,9.93,9.94,9.92,9.94,21600.0,9.2049,9.2142,9.1957,9.2142,21600.0
2013-04-15 11:00:00,9.92,9.92,9.91,9.91,3200.0,9.1957,9.1957,9.1864,9.1864,3200.0
2013-04-15 11:10:00,9.9,9.9,9.89,9.89,13600.0,9.1771,9.1771,9.1679,9.1679,13600.0
2013-04-15 11:20:00,9.88,9.88,9.88,9.88,800.0,9.1586,9.1586,9.1586,9.1586,800.0
2013-04-15 11:30:00,9.88,9.94,9.88,9.93,16000.0,9.1586,9.2142,9.1586,9.2049,16000.0
2013-04-15 11:40:00,9.93,9.94,9.9,9.9,18400.0,9.2049,9.2142,9.1771,9.1771,18400.0
2013-04-15 11:50:00,9.88,9.88,9.8,9.8,248000.0,9.1586,9.1586,9.0844,9.0844,248000.0
2013-04-15 12:00:00,9.79,9.82,9.79,9.82,36800.0,9.0752,9.103,9.0752,9.103,36800.0
2013-04-15 12:10:00,9.82,9.83,9.82,9.82,22400.0,9.103,9.1123,9.103,9.103,22400.0
2013-04-15 12:20:00,9.81,9.81,9.79,9.79,36000.0,9.0937,9.0937,9.0752,9.0752,36000.0
2013-04-15 12:30:00,9.79,9.8,9.74,9.74,546400.0,9.0752,9.0844,9.0288,9.0288,546400.0
2013-04-15 12:40:00,9.74,9.76,9.72,9.75,134400.0,9.0288,9.0474,9.0103,9.0381,134400.0
2013-04-15 12:50:00,9.75,9.75,9.69,9.74,235200.0,9.0381,9.0381,8.9825,9.0288,235200.0
2013-04-15 13:00:00,9.74,9.75,9.72,9.75,37600.0,9.0288,9.0381,9.0103,9.0381,37600.0
2013-04-15 13:10:00,9.76,9.76,9.74,9.74,11200.0,9.0474,9.0474,9.0288,9.0288,11200.0
2013-04-15 13:20:00,9.73,9.73,9.73,9.73,4000.0,9.0196,9.0196,9.0196,9.0196,4000.0
2013-04-15 13:30:00,9.75,9.76,9.74,9.76,54400.0,9.0381,9.0474,9.0288,9.0474,54400.0
2013-04-15 13:40:00,9.77,9.77,9.73,9.75,68800.0,9.0566,9.0566,9.0196,9.0381,68800.0
2013-04-15 13:50:00,9.74,9.75,9.73,9.73,28800.0,9.0288,9.0381,9.0196,9.0196,28800.0
2013-04-15 14:00:00,9.72,9.72,9.67,9.7,244000.0,9.0103,9.0103,8.9639,8.9917,244000.0
2013-04-15 14:10:00,9.7,9.7,9.65,9.68,54400.0,8.9917,8.9917,8.9454,8.9732,54400.0
2013-04-15 14:20:00,9.68,9.7,9.68,9.68,12800.0,8.9732,8.9917,8.9732,8.9732,12800.0
2013-04-15 14:30:00,9.68,9.71,9.68,9.7,36800.0,8.9732,9.001,8.9732,8.9917,36800.0
2013-04-15 14:40:00,9.7,9.78,9.7,9.77,48800.0,8.9917,9.0659,8.9917,9.0566,48800.0
2013-04-15 14:50:00,9.76,9.77,9.66,9.66,76800.0,9.0474,9.0566,8.9547,8.9547,76800.0
2013-04-15 15:00:00,9.65,9.7,9.6,9.63,113600.0,8.9454,8.9917,8.899,8.9269,113600.0
2013-04-15 15:10:00,9.63,9.72,9.62,9.71,124800.0,8.9269,9.0103,8.9176,9.001,124800.0
2013-04-15 15:20:00,9.72,9.72,9.66,9.68,112800.0,9.0103,9.0103,8.9547,8.9732,112800.0
2013-04-15 15:30:00,9.68,9.68,9.59,9.61,129600.0,8.9732,8.9732,8.8898,8.9083,129600.0
2013-04-15 15:40:00,9.63,9.68,9.62,9.63,138400.0,8.9269,8.9732,8.9176,8.9269,138400.0
2013-04-15 15:50:00,9.63,9.66,9.54,9.54,148800.0,8.9269,8.9547,8.8434,8.8434,148800.0
2013-04-16 09:30:00,9.77,9.78,9.71,9.77,385600.0,9.0566,9.0659,9.001,9.0566,385600.0
2013-04-16 09:40:00,9.76,9.77,9.72,9.73,98400.0,9.0474,9.0566,9.0103,9.0196,98400.0
2013-04-16 09:50:00,9.74,9.75,9.71,9.73,64800.0,9.0288,9.0381,9.001,9.0196,64800.0
2013-04-16 10:00:00,9.75,9.75,9.71,9.73,86400.0,9.0381,9.0381,9.001,9.0196,86400.0
2013-04-16 10:10:00,9.74,9.76,9.7,9.7,1002400.0,9.0288,9.0474,8.9917,8.9917,1002400.0
2013-04-16 10:20:00,9.7,9.73,9.69,9.71,348800.0,8.9917,9.0196,8.9825,9.001,348800.0
2013-04-16 10:30:00,9.72,9.72,9.69,9.69,16000.0,9.0103,9.0103,8.9825,8.9825,16000.0
2013-04-16 10:40:00,9.68,9.69,9.65,9.66,118400.0,8.9732,8.9825,8.9454,8.9547,118400.0
2013-04-16 10:50:00,9.68,9.68,9.66,9.68,28800.0,8.9732,8.9732,8.9547,8.9732,28800.0
2013-04-16 11:00:00,9.69,9.7,9.67,9.68,10400.0,8.9825,8.9917,8.9639,8.9732,10400.0
2013-04-16 11:10:00,9.7,9.75,9.69,9.75,68000.0,8.9917,9.0381,8.9825,9.0381,68000.0
2013-04-16 11:20:00,9.74,9.75,9.73,9.74,29600.0,9.0288,9.0381,9.0196,9.0288,29600.0
2013-04-16 11:30:00,9.76,9.76,9.74,9.74,11200.0,9.0474,9.0474,9.0288,9.0288,11200.0
2013-04-16 11:40:00,9.75,9.8,9.75,9.79,122400.0,9.0381,9.0844,9.0381,9.0752,122400.0
2013-04-16 11:50:00,9.79,9.8,9.79,9.79,15200.0,9.0752,9.0844,9.0752,9.0752,15200.0
2013-04-16 12:00:00,9.79,9.81,9.79,9.79,34400.0,9.0752,9.0937,9.0752,9.0752,34400.0
2013-04-16 12:10:00,9.79,9.79,9.77,9.77,6400.0,9.0752,9.0752,9.0566,9.0566,6400.0
2013-04-16 12:20:00,9.77,9.77,9.77,9.77,800.0,9.0566,9.0566,9.0566,9.0566,800.0
2013-04-16 12:30:00,9.78,9.8,9.78,9.79,43200.0,9.0659,9.0844,9.0659,9.0752,43200.0
2013-04-16 12:40:00,9.79,9.79,9.78,9.78,8000.0,9.0752,9.0752,9.0659,9.0659,8000.0
2013-04-16 12:50:00,9.79,9.83,9.79,9.82,28800.0,9.0752,9.1123,9.0752,9.103,28800.0
2013-04-16 13:00:00,9.82,9.82,9.82,9.82,7200.0,9.103,9.103,9.103,9.103,7200.0
2013-04-16 13:10:00,9.82,9.82,9.81,9.81,3200.0,9.103,9.103,9.0937,9.0937,3200.0
2013-04-16 13:20:00,9.82,9.82,9.81,9.81,13600.0,9.103,9.103,9.0937,9.0937,13600.0
2013-04-16 13:30:00,9.82,9.83,9.81,9.81,13600.0,9.103,9.1123,9.0937,9.0937,13600.0
2013-04-16 13:40:00,9.8,9.8,9.79,9.79,3200.0,9.0844,9.0844,9.0752,9.0752,3200.0
2013-04-16 13:50:00,9.79,9.79,9.78,9.78,4000.0,9.0752,9.0752,9.0659,9.0659,4000.0
2013-04-16 14:00:00,9.79,9.8,9.79,9.8,11200.0,9.0752,9.0844,9.0752,9.0844,11200.0
2013-04-16 14:10:00,9.79,9.79,9.77,9.77,24000.0,9.0752,9.0752,9.0566,9.0566,24000.0
2013-04-16 14:20:00,9.76,9.77,9.74,9.77,24000.0,9.0474,9.0566,9.0288,9.0566,24000.0
2013-04-16 14:30:00,9.75,9.75,9.75,9.75,5600.0,9.0381,9.0381,9.0381,9.0381,5600.0
2013-04-16 14:40:00,9.76,9.78,9.76,9.78,6400.0,9.0474,9.0659,9.0474,9.0659,6400.0
2013-04-16 14:50:00,9.78,9.78,9.73,9.74,24800.0,9.0659,9.0659,9.0196,9.0288,24800.0
2013-04-16 15:00:00,9.74,9.76,9.74,9.75,31200.0,9.0288,9.0474,9.0288,9.0381,31200.0
2013-04-16 15:10:00,9.75,9.79,9.75,9.79,1600.0,9.0381,9.0752,9.0381,9.0752,1600.0
2013-04-16 15:20:00,9.78,9.8,9.77,9.8,17600.0,9.0659,9.0844,9.0566,9.0844,17600.0
2013-04-16 15:30:00,9.8,9.81,9.79,9.81,27200.0,9.0844,9.0937,9.0752,9.0937,27200.0
2013-04-16 15:40:00,9.81,9.84,9.81,9.82,24000.0,9.0937,9.1215,9.0937,9.103,24000.0
2013-04-16 15:50:00,9.82,9.86,9.8,9.84,149600.0,9.103,9.1401,9.0844,9.1215,149600.0
2013-04-17 09:30:00,9.68,9.7,9.6,9.61,192000.0,8.9732,8.9917,8.899,8.9083,192000.0
2013-04-17 09:40:00,9.6,9.66,9.58,9.65,103200.0,8.899,8.9547,8.8805,8.9454,103200.0
2013-04-17 09:50:00,9.68,9.68,9.62,9.62,60000.0,8.9732,8.9732,8.9176,8.9176,60000.0
2013-04-17 10:00:00,9.62,9.64,9.58,9.59,57600.0,8.9176,8.9361,8.8805,8.8898,57600.0
2013-04-17 10:10:00,9.59,9.61,9.57,9.58,60000.0,8.8898,8.9083,8.8712,8.8805,60000.0
2013-04-17 10:20:00,9.58,9.62,9.57,9.62,102400.0,8.8805,8.9176,8.8712,8.9176,102400.0
2013-04-17 10:30:00,9.59,9.6,9.57,9.57,44000.0,8.8898,8.899,8.8712,8.8712,44000.0
2013-04-17 10:40:00,9.56,9.58,9.51,9.54,170400.0,8.862,8.8805,8.8156,8.8434,170400.0
2013-04-17 10:50:00,9.53,9.54,9.48,9.49,174400.0,8.8342,8.8434,8.7878,8.7971,174400.0
2013-04-17 11:00:00,9.49,9.5,9.45,9.47,77600.0,8.7971,8.8063,8.76,8.7785,77600.0
2013-04-17 11:10:00,9.48,9.51,9.47,9.51,42400.0,8.7878,8.8156,8.7785,8.8156,42400.0
2013-04-17 11:20:00,9.52,9.56,9.52,9.56,44800.0,8.8249,8.862,8.8249,8.862,44800.0
2013-04-17 11:30:00,9.55,9.56,9.53,9.56,51200.0,8.8527,8.862,8.8342,8.862,51200.0
2013-04-17 11:40:00,9.58,9.58,9.54,9.54,4000.0,8.8805,8.8805,8.8434,8.8434,4000.0
2013-04-17 11:50:00,9.56,9.57,9.54,9.54,32000.0,8.862,8.8712,8.8434,8.8434,32000.0
2013-04-17 12:00:00,9.56,9.56,9.54,9.54,7200.0,8.862,8.862,8.8434,8.8434,7200.0
2013-04-17 12:10:00,9.52,9.53,9.49,9.51,14400.0,8.8249,8.8342,8.7971,8.8156,14400.0
2013-04-17 12:20:00,9.48,9.51,9.46,9.46,40000.0,8.7878,8.8156,8.7693,8.7693,40000.0
2013-04-17 12:30:00,9.47,9.51,9.47,9.51,21600.0,8.7785,8.8156,8.7785,8.8156,21600.0
2013-04-17 12:40:00,9.51,9.51,9.49,9.49,45600.0,8.8156,8.8156,8.7971,8.7971,45600.0
2013-04-17 12:50:00,9.47,9.53,9.47,9.53,21600.0,8.7785,8.8342,8.7785,8.8342,21600.0
2013-04-17 13:00:00,9.53,9.54,9.53,9.53,17600.0,8.8342,8.8434,8.8342,8.8342,17600.0
2013-04-17 13:10:00,9.53,9.53,9.51,9.52,16000.0,8.8342,8.8342,8.8156,8.8249,16000.0
2013-04-17 13:20:00,9.51,9.54,9.51,9.54,4000.0,8.8156,8.8434,8.8156,8.8434,4000.0
2013-04-17 13:30:00,9.55,9.58,9.54,9.58,8000.0,8.8527,8.8805,8.8434,8.8805,8000.0
2013-04-17 13:40:00,9.58,9.62,9.58,9.59,194400.0,8.8805,8.9176,8.8805,8.8898,194400.0
2013-04-17 13:50:00,9.58,9.58,9.56,9.56,24800.0,8.8805,8.8805,8.862,8.862,24800.0
2013-04-17 14:00:00,9.55,9.6,9.55,9.57,80000.0,8.8527,8.899,8.8527,8.8712,80000.0
2013-04-17 14:10:00,9.59,9.59,9.56,9.57,28800.0,8.8898,8.8898,8.862,8.8712,28800.0
2013-04-17 14:20:00,9.59,9.6,9.59,9.6,2400.0,8.8898,8.899,8.8898,8.899,2400.0
2013-04-17 14:30:00,9.59,9.59,9.58,9.59,3200.0,8.8898,8.8898,8.8805,8.8898,3200.0
2013-04-17 14:40:00,9.54,9.54,9.54,9.54,10400.0,8.8434,8.8434,8.8434,8.8434,10400.0
2013-04-17 14:50:00,9.53,9.56,9.53,9.56,12800.0,8.8342,8.862,8.8342,8.862,12800.0
2013-04-17 15:00:00,9.56,9.57,9.56,9.57,2400.0,8.862,8.8712,8.862,8.8712,2400.0
2013-04-17 15:10:00,9.58,9.61,9.58,9.61,16000.0,8.8805,8.9083,8.8805,8.9083,16000.0
2013-04-17 15:20:00,9.6,9.6,9.6,9.6,1600.0,8.899,8.899,8.899,8.899,1600.0
2013-04-17 15:30:00,9.59,9.59,9.54,9.55,20800.0,8.8898,8.8898,8.8434,8.8527,20800.0
2013-04-17 15:40:00,9.55,9.57,9.54,9.57,2400.0,8.8527,8.8712,8.8434,8.8712,2400.0
2013-04-17 15:50:00,9.6,9.62,9.57,9.57,111200.0,8.899,8.9176,8.8712,8.8712,111200.0
2013-04-18 09:30:00,9.59,9.6,9.49,9.49,100800.0,8.8898,8.899,8.7971,8.7971,100800.0
2013-04-18 09:40:00,9.5,9.57,9.5,9.57,27200.0,8.8063,8.8712,8.8063,8.8712,27200.0
2013-04-18 09:50:00,9.54,9.54,9.46,9.48,157600.0,8.8434,8.8434,8.7693,8.7878,157600.0
2013-04-18 10:00:00,9.48,9.48,9.4,9.42,155200.0,8.7878,8.7878,8.7136,8.7322,155200.0
2013-04-18 10:10:00,9.43,9.47,9.42,9.45,29600.0,8.7415,8.7785,8.7322,8.76,29600.0
2013-04-18 10:20:00,9.45,9.47,9.41,9.47,63200.0,8.76,8.7785,8.7229,8.7785,63200.0
2013-04-18 10:30:00,9.49,9.51,9.48,9.5,83200.0,8.7971,8.8156,8.7878,8.8063,83200.0
2013-04-18 10:40:00,9.49,9.52,9.48,9.51,15200.0,8.7971,8.8249,8.7878,8.8156,15200.0
2013-04-18 10:50:00,9.53,9.56,9.52,9.54,53600.0,8.8342,8.862,8.8249,8.8434,53600.0
2013-04-18 11:00:00,9.55,9.55,9.51,9.51,9600.0,8.8527,8.8527,8.8156,8.8156,9600.0
2013-04-18 11:10:00,9.52,9.55,9.52,9.55,7200.0,8.8249,8.8527,8.8249,8.8527,7200.0
2013-04-18 11:20:00,9.52,9.52,9.48,9.48,9600.0,8.8249,8.8249,8.7878,8.7878,9600.0
2013-04-18 11:30:00,9.5,9.5,9.48,9.48,127200.0,8.8063,8.8063,8.7878,8.7878,127200.0
2013-04-18 11:40:00,9.46,9.46,9.43,9.46,24000.0,8.7693,8.7693,8.7415,8.7693,24000.0
2013-04-18 11:50:00,9.44,9.47,9.43,9.46,24800.0,8.7507,8.7785,8.7415,8.7693,24800.0
2013-04-18 12:00:00,9.47,9.47,9.45,9.45,4000.0,8.7785,8.7785,8.76,8.76,4000.0
2013-04-18 12:10:00,9.47,9.47,9.45,9.45,10400.0,8.7785,8.7785,8.76,8.76,10400.0
2013-04-18 12:20:00,9.45,9.45,9.45,9.45,800.0,8.76,8.76,8.76,8.76,800.0
2013-04-18 12:30:00,9.45,9.47,9.45,9.47,33600.0,8.76,8.7785,8.76,8.7785,33600.0
2013-04-18 12:40:00,9.46,9.46,9.46,9.46,800.0,8.7693,8.7693,8.7693,8.7693,800.0
2013-04-18 12:50:00,9.5,9.5,9.49,9.49,4800.0,8.8063,8.8063,8.7971,8.7971,4800.0
2013-04-18 13:00:00,9.5,9.52,9.5,9.52,9600.0,8.8063,8.8249,8.8063,8.8249,9600.0
2013-04-18 13:10:00,9.52,9.53,9.49,9.49,21600.0,8.8249,8.8342,8.7971,8.7971,21600.0
2013-04-18 13:20:00,9.51,9.51,9.51,9.51,2400.0,8.8156,8.8156,8.8156,8.8156,2400.0
2013-04-18 13:30:00,9.48,9.49,9.48,9.49,8800.0,8.7878,8.7971,8.7878,8.7971,8800.0
2013-04-18 13:40:00,9.49,9.49,9.47,9.47,13600.0,8.7971,8.7971,8.7785,8.7785,13600.0
2013-04-18 13:50:00,9.46,9.47,9.46,9.47,9600.0,8.7693,8.7785,8.7693,8.7785,9600.0
2013-04-18 14:00:00,9.45,9.46,9.44,9.44,8800.0,8.76,8.7693,8.7507,8.7507,8800.0
2013-04-18 14:10:00,9.44,9.44,9.39,9.39,52800.0,8.7507,8.7507,8.7044,8.7044,52800.0
2013-04-18 14:20:00,9.4,9.43,9.38,9.42,52800.0,8.7136,8.7415,8.6951,8.7322,52800.0
2013-04-18 14:30:00,9.42,9.42,9.4,9.42,8800.0,8.7322,8.7322,8.7136,8.7322,8800.0
2013-04-18 14:40:00,9.42,9.42,9.36,9.38,53600.0,8.7322,8.7322,8.6766,8.6951,53600.0
2013-04-18 14:50:00,9.38,9.38,9.34,9.36,68000.0,8.6951,8.6951,8.658,8.6766,68000.0
2013-04-18 15:00:00,9.36,9.38,9.36,9.38,156800.0,8.6766,8.6951,8.6766,8.6951,156800.0
2013-04-18 15:10:00,9.37,9.43,9.37,9.42,106400.0,8.6858,8.7415,8.6858,8.7322,106400.0
2013-04-18 15:20:00,9.43,9.43,9.41,9.43,45600.0,8.7415,8.7415,8.7229,8.7415,45600.0
2013-04-18 15:30:00,9.43,9.46,9.42,9.42,43200.0,8.7415,8.7693,8.7322,8.7322,43200.0
2013-04-18 15:40:00,9.44,9.47,9.43,9.47,28000.0,8.7507,8.7785,8.7415,8.7785,28000.0
2013-04-18 15:50:00,9.46,9.46,9.41,9.41,53600.0,8.7693,8.7693,8.7229,8.7229,53600.0
2013-04-19 09:30:00,9.35,9.38,9.3,9.37,153600.0,8.6673,8.6951,8.6209,8.6858,153600.0
2013-04-19 09:40:00,9.37,9.37,9.3,9.3,64000.0,8.6858,8.6858,8.6209,8.6209,64000.0
2013-04-19 09:50:00,9.29,9.32,9.28,9.31,39200.0,8.6117,8.6395,8.6024,8.6302,39200.0
2013-04-19 10:00:00,9.31,9.37,9.31,9.36,96800.0,8.6302,8.6858,8.6302,8.6766,96800.0
2013-04-19 10:10:00,9.37,9.37,9.34,9.35,29600.0,8.6858,8.6858,8.658,8.6673,29600.0
2013-04-19 10:20:00,9.34,9.34,9.3,9.31,25600.0,8.658,8.658,8.6209,8.6302,25600.0
2013-04-19 10:30:00,9.32,9.33,9.3,9.32,15200.0,8.6395,8.6488,8.6209,8.6395,15200.0
2013-04-19 10:40:00,9.32,9.33,9.31,9.31,23200.0,8.6395,8.6488,8.6302,8.6302,23200.0
2013-04-19 10:50:00,9.3,9.33,9.29,9.33,85600.0,8.6209,8.6488,8.6117,8.6488,85600.0
2013-04-19 11:00:00,9.35,9.38,9.33,9.38,77600.0,8.6673,8.6951,8.6488,8.6951,77600.0
2013-04-19 11:10:00,9.38,9.41,9.38,9.4,25600.0,8.6951,8.7229,8.6951,8.7136,25600.0
2013-04-19 11:20:00,9.39,9.39,9.39,9.39,4800.0,8.7044,8.7044,8.7044,8.7044,4800.0
2013-04-19 11:30:00,9.39,9.41,9.39,9.41,68800.0,8.7044,8.7229,8.7044,8.7229,68800.0
2013-04-19 11:40:00,9.42,9.42,9.39,9.39,19200.0,8.7322,8.7322,8.7044,8.7044,19200.0
2013-04-19 11:50:00,9.4,9.4,9.39,9.39,76000.0,8.7136,8.7136,8.7044,8.7044,76000.0
2013-04-19 12:00:00,9.4,9.4,9.38,9.39,32800.0,8.7136,8.7136,8.6951,8.7044,32800.0
2013-04-19 12:10:00,9.38,9.39,9.38,9.39,2400.0,8.6951,8.7044,8.6951,8.7044,2400.0
2013-04-19 12:20:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-19 12:30:00,9.36,9.37,9.35,9.36,30400.0,8.6766,8.6858,8.6673,8.6766,30400.0
2013-04-19 12:40:00,9.36,9.36,9.34,9.34,59200.0,8.6766,8.6766,8.658,8.658,59200.0
2013-04-19 12:50:00,9.34,9.36,9.34,9.35,12800.0,8.658,8.6766,8.658,8.6673,12800.0
2013-04-19 13:00:00,9.35,9.35,9.33,9.33,26400.0,8.6673,8.6673,8.6488,8.6488,26400.0
2013-04-19 13:10:00,9.33,9.35,9.33,9.34,136800.0,8.6488,8.6673,8.6488,8.658,136800.0
2013-04-19 13:20:00,9.35,9.38,9.35,9.38,17600.0,8.6673,8.6951,8.6673,8.6951,17600.0
2013-04-19 13:30:00,9.38,9.38,9.37,9.38,6400.0,8.6951,8.6951,8.6858,8.6951,6400.0
2013-04-19 13:40:00,9.37,9.37,9.36,9.37,20800.0,8.6858,8.6858,8.6766,8.6858,20800.0
2013-04-19 13:50:00,9.38,9.38,9.36,9.36,1600.0,8.6951,8.6951,8.6766,8.6766,1600.0
2013-04-19 14:00:00,9.36,9.38,9.36,9.38,6400.0,8.6766,8.6951,8.6766,8.6951,6400.0
2013-04-19 14:10:00,9.39,9.39,9.38,9.38,2400.0,8.7044,8.7044,8.6951,8.6951,2400.0
2013-04-19 14:20:00,9.38,9.39,9.38,9.39,4000.0,8.6951,8.7044,8.6951,8.7044,4000.0
2013-04-19 14:30:00,9.4,9.41,9.39,9.39,12800.0,8.7136,8.7229,8.7044,8.7044,12800.0
2013-04-19 14:40:00,9.39,9.4,9.36,9.37,40000.0,8.7044,8.7136,8.6766,8.6858,40000.0
2013-04-19 14:50:00,9.38,9.38,9.38,9.38,8000.0,8.6951,8.6951,8.6951,8.6951,8000.0
2013-04-19 15:00:00,9.37,9.38,9.37,9.38,21600.0,8.6858,8.6951,8.6858,8.6951,21600.0
2013-04-19 15:10:00,9.38,9.39,9.38,9.39,23200.0,8.6951,8.7044,8.6951,8.7044,23200.0
2013-04-19 15:20:00,9.39,9.42,9.39,9.42,24000.0,8.7044,8.7322,8.7044,8.7322,24000.0
2013-04-19 15:30:00,9.41,9.44,9.41,9.43,64000.0,8.7229,8.7507,8.7229,8.7415,64000.0
2013-04-19 15:40:00,9.43,9.45,9.42,9.43,49600.0,8.7415,8.76,8.7322,8.7415,49600.0
2013-04-19 15:50:00,9.43,9.45,9.42,9.43,88000.0,8.7415,8.76,8.7322,8.7415,88000.0
2013-04-22 09:30:00,9.48,9.5,9.41,9.42,237600.0,8.7878,8.8063,8.7229,8.7322,237600.0
2013-04-22 09:40:00,9.4,9.41,9.37,9.37,55200.0,8.7136,8.7229,8.6858,8.6858,55200.0
2013-04-22 09:50:00,9.37,9.41,9.37,9.39,39200.0,8.6858,8.7229,8.6858,8.7044,39200.0
2013-04-22 10:00:00,9.38,9.38,9.33,9.33,32000.0,8.6951,8.6951,8.6488,8.6488,32000.0
2013-04-22 10:10:00,9.33,9.36,9.31,9.34,37600.0,8.6488,8.6766,8.6302,8.658,37600.0
2013-04-22 10:20:00,9.34,9.34,9.29,9.32,90400.0,8.658,8.658,8.6117,8.6395,90400.0
2013-04-22 10:30:00,9.29,9.31,9.26,9.28,117600.0,8.6117,8.6302,8.5839,8.6024,117600.0
2013-04-22 10:40:00,9.27,9.31,9.27,9.31,28800.0,8.5931,8.6302,8.5931,8.6302,28800.0
2013-04-22 10:50:00,9.31,9.32,9.29,9.29,34400.0,8.6302,8.6395,8.6117,8.6117,34400.0
2013-04-22 11:00:00,9.33,9.33,9.32,9.32,4000.0,8.6488,8.6488,8.6395,8.6395,4000.0
2013-04-22 11:10:00,9.3,9.3,9.29,9.29,2400.0,8.6209,8.6209,8.6117,8.6117,2400.0
2013-04-22 11:20:00,9.3,9.3,9.29,9.3,18400.0,8.6209,8.6209,8.6117,8.6209,18400.0
2013-04-22 11:30:00,9.3,9.3,9.3,9.3,0.0,8.6209,8.6209,8.6209,8.6209,0.0
2013-04-22 11:40:00,9.33,9.34,9.32,9.33,28800.0,8.6488,8.658,8.6395,8.6488,28800.0
2013-04-22 11:50:00,9.34,9.36,9.34,9.35,54400.0,8.658,8.6766,8.658,8.6673,54400.0
2013-04-22 12:00:00,9.36,9.37,9.35,9.37,60800.0,8.6766,8.6858,8.6673,8.6858,60800.0
2013-04-22 12:10:00,9.37,9.39,9.37,9.39,4800.0,8.6858,8.7044,8.6858,8.7044,4800.0
2013-04-22 12:20:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:30:00,9.39,9.39,9.39,9.39,0.0,8.7044,8.7044,8.7044,8.7044,0.0
2013-04-22 12:40:00,9.43,9.44,9.42,9.43,31200.0,8.7415,8.7507,8.7322,8.7415,31200.0
2013-04-22 12:50:00,9.42,9.42,9.41,9.42,22400.0,8.7322,8.7322,8.7229,8.7322,22400.0
2013-04-22 13:00:00,9.4,9.41,9.4,9.41,16000.0,8.7136,8.7229,8.7136,8.7229,16000.0
2013-04-22 13:10:00,9.41,9.41,9.41,9.41,0.0,8.7229,8.7229,8.7229,8.7229,0.0
2013-04-22 13:20:00,9.4,9.4,9.38,9.39,8800.0,8.7136,8.7136,8.6951,8.7044,8800.0
2013-04-22 13:30:00,9.41,9.41,9.41,9.41,8000.0,8.7229,8.7229,8.7229,8.7229,8000.0
2013-04-22 13:40:00,9.42,9.42,9.41,9.41,2400.0,8.7322,8.7322,8.7229,8.7229,2400.0
2013-04-22 13:50:00,9.41,9.41,9.41,9.41,2400.0,8.7229,8.7229,8.7229,8.7229,2400.0
2013-04-22 14:00:00,9.42,9.42,9.41,9.42,4000.0,8.7322,8.7322,8.7229,8.7322,4000.0
2013-04-22 14:10:00,9.41,9.45,9.41,9.45,22400.0,8.7229,8.76,8.7229,8.76,22400.0
2013-04-22 14:20:00,9.46,9.48,9.46,9.48,19200.0,8.7693,8.7878,8.7693,8.7878,19200.0
2013-04-22 14:30:00,9.48,9.5,9.48,9.49,104000.0,8.7878,8.8063,8.7878,8.7971,104000.0
2013-04-22 14:40:00,9.5,9.52,9.48,9.49,26400.0,8.8063,8.8249,8.7878,8.7971,26400.0
2013-04-22 14:50:00,9.47,9.48,9.47,9.47,8000.0,8.7785,8.7878,8.7785,8.7785,8000.0
2013-04-22 15:00:00,9.48,9.49,9.48,9.48,23200.0,8.7878,8.7971,8.7878,8.7878,23200.0
2013-04-22 15:10:00,9.48,9.49,9.48,9.48,16000.0,8.7878,8.7971,8.7878,8.7878,16000.0
2013-04-22 15:20:00,9.48,9.49,9.48,9.48,11200.0,8.7878,8.7971,8.7878,8.7878,11200.0
2013-04-22 15:30:00,9.47,9.5,9.47,9.49,15200.0,8.7785,8.8063,8.7785,8.7971,15200.0
2013-04-22 15:40:00,9.49,9.49,9.47,9.47,120000.0,8.7971,8.7971,8.7785,8.7785,120000.0
2013-04-22 15:50:00,9.47,9.48,9.45,9.47,133600.0,8.7785,8.7878,8.76,8.7785,133600.0
2013-04-23 09:30:00,9.62,9.67,9.62,9.63,292000.0,8.9176,8.9639,8.9176,8.9269,292000.0
2013-04-23 09:40:00,9.66,9.69,9.66,9.69,108000.0,8.9547,8.9825,8.9547,8.9825,108000.0
2013-04-23 09:50:00,9.7,9.71,9.7,9.7,36800.0,8.9917,9.001,8.9917,8.9917,36800.0
2013-04-23 10:00:00,9.69,9.72,9.69,9.69,26400.0,8.9825,9.0103,8.9825,8.9825,26400.0
2013-04-23 10:10:00,9.7,9.72,9.7,9.72,45600.0,8.9917,9.0103,8.9917,9.0103,45600.0
2013-04-23 10:20:00,9.72,9.74,9.72,9.73,38400.0,9.0103,9.0288,9.0103,9.0196,38400.0
2013-04-23 10:30:00,9.74,9.74,9.71,9.72,79200.0,9.0288,9.0288,9.001,9.0103,79200.0
2013-04-23 10:40:00,9.72,9.74,9.72,9.74,23200.0,9.0103,9.0288,9.0103,9.0288,23200.0
2013-04-23 10:50:00,9.72,9.73,9.72,9.72,56000.0,9.0103,9.0196,9.0103,9.0103,56000.0
2013-04-23 11:00:00,9.72,9.74,9.72,9.74,15200.0,9.0103,9.0288,9.0103,9.0288,15200.0
2013-04-23 11:10:00,9.74,9.74,9.72,9.74,52000.0,9.0288,9.0288,9.0103,9.0288,52000.0
2013-04-23 11:20:00,9.73,9.74,9.73,9.74,77600.0,9.0196,9.0288,9.0196,9.0288,77600.0
2013-04-23 11:30:00,9.74,9.76,9.73,9.75,29600.0,9.0288,9.0474,9.0196,9.0381,29600.0
2013-04-23 11:40:00,9.74,9.75,9.74,9.75,11200.0,9.0288,9.0381,9.0288,9.0381,11200.0
2013-04-23 11:50:00,9.74,9.77,9.74,9.76,12800.0,9.0288,9.0566,9.0288,9.0474,12800.0
2013-04-23 12:00:00,9.76,9.76,9.75,9.75,8800.0,9.0474,9.0474,9.0381,9.0381,8800.0
2013-04-23 12:10:00,9.75,9.75,9.74,9.74,34400.0,9.0381,9.0381,9.0288,9.0288,34400.0
2013-04-23 12:20:00,9.76,9.76,9.75,9.75,20000.0,9.0474,9.0474,9.0381,9.0381,20000.0
2013-04-23 12:30:00,9.76,9.77,9.75,9.75,29600.0,9.0474,9.0566,9.0381,9.0381,29600.0
2013-04-23 12:40:00,9.76,9.76,9.73,9.73,15200.0,9.0474,9.0474,9.0196,9.0196,15200.0
2013-04-23 12:50:00,9.72,9.73,9.71,9.73,14400.0,9.0103,9.0196,9.001,9.0196,14400.0
2013-04-23 13:00:00,9.73,9.73,9.46,9.47,240000.0,9.0196,9.0196,8.7693,8.7785,240000.0
2013-04-23 13:10:00,9.45,9.72,9.43,9.72,106400.0,8.76,9.0103,8.7415,9.0103,106400.0
2013-04-23 13:20:00,9.72,9.72,9.69,9.7,15200.0,9.0103,9.0103,8.9825,8.9917,15200.0
2013-04-23 13:30:00,9.71,9.71,9.7,9.7,10400.0,9.001,9.001,8.9917,8.9917,10400.0
2013-04-23 13:40:00,9.7,9.72,9.69,9.72,15200.0,8.9917,9.0103,8.9825,9.0103,15200.0
2013-04-23 13:50:00,9.72,9.72,9.72,9.72,3200.0,9.0103,9.0103,9.0103,9.0103,3200.0
2013-04-23 14:00:00,9.72,9.72,9.72,9.72,15200.0,9.0103,9.0103,9.0103,9.0103,15200.0
2013-04-23 14:10:00,9.72,9.72,9.72,9.72,4800.0,9.0103,9.0103,9.0103,9.0103,4800.0
2013-04-23 14:20:00,9.7,9.7,9.69,9.69,16000.0,8.9917,8.9917,8.9825,8.9825,16000.0
2013-04-23 14:30:00,9.68,9.69,9.68,9.68,27200.0,8.9732,8.9825,8.9732,8.9732,27200.0
2013-04-23 14:40:00,9.69,9.69,9.69,9.69,800.0,8.9825,8.9825,8.9825,8.9825,800.0
2013-04-23 14:50:00,9.69,9.69,9.69,9.69,0.0,8.9825,8.9825,8.9825,8.9825,0.0
2013-04-23 15:00:00,9.72,9.72,9.72,9.72,16000.0,9.0103,9.0103,9.0103,9.0103,16000.0
2013-04-23 15:10:00,9.72,9.73,9.72,9.73,8800.0,9.0103,9.0196,9.0103,9.0196,8800.0
2013-04-23 15:20:00,9.74,9.76,9.74,9.76,3200.0,9.0288,9.0474,9.0288,9.0474,3200.0
2013-04-23 15:30:00,9.75,9.76,9.75,9.76,16000.0,9.0381,9.0474,9.0381,9.0474,16000.0
2013-04-23 15:40:00,9.75,9.75,9.74,9.75,18400.0,9.0381,9.0381,9.0288,9.0381,18400.0
2013-04-23 15:50:00,9.75,9.77,9.75,9.76,102400.0,9.0381,9.0566,9.0381,9.0474,102400.0
2013-04-24 09:30:00,9.78,9.83,9.78,9.8,105600.0,9.0659,9.1123,9.0659,9.0844,105600.0
2013-04-24 09:40:00,9.78,9.78,9.74,9.77,97600.0,9.0659,9.0659,9.0288,9.0566,97600.0
2013-04-24 09:50:00,9.76,9.78,9.75,9.76,17600.0,9.0474,9.0659,9.0381,9.0474,17600.0
2013-04-24 10:00:00,9.78,9.79,9.72,9.72,17600.0,9.0659,9.0752,9.0103,9.0103,17600.0
2013-04-24 10:10:00,9.73,9.73,9.71,9.71,83200.0,9.0196,9.0196,9.001,9.001,83200.0
2013-04-24 10:20:00,9.72,9.72,9.72,9.72,4800.0,9.0103,9.0103,9.0103,9.0103,4800.0
2013-04-24 10:30:00,9.75,9.76,9.74,9.74,13600.0,9.0381,9.0474,9.0288,9.0288,13600.0
2013-04-24 10:40:00,9.74,9.78,9.74,9.77,36000.0,9.0288,9.0659,9.0288,9.0566,36000.0
2013-04-24 10:50:00,9.77,9.77,9.76,9.76,16000.0,9.0566,9.0566,9.0474,9.0474,16000.0
2013-04-24 11:00:00,9.75,9.75,9.72,9.72,2400.0,9.0381,9.0381,9.0103,9.0103,2400.0
2013-04-24 11:10:00,9.71,9.74,9.71,9.74,15200.0,9.001,9.0288,9.001,9.0288,15200.0
2013-04-24 11:20:00,9.73,9.74,9.72,9.73,36000.0,9.0196,9.0288,9.0103,9.0196,36000.0
2013-04-24 11:30:00,9.73,9.73,9.72,9.72,3200.0,9.0196,9.0196,9.0103,9.0103,3200.0
2013-04-24 11:40:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 11:50:00,9.73,9.73,9.72,9.72,14400.0,9.0196,9.0196,9.0103,9.0103,14400.0
2013-04-24 12:00:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-24 12:10:00,9.72,9.72,9.7,9.71,3200.0,9.0103,9.0103,8.9917,9.001,3200.0
2013-04-24 12:20:00,9.71,9.72,9.71,9.72,1600.0,9.001,9.0103,9.001,9.0103,1600.0
2013-04-24 12:30:00,9.71,9.71,9.69,9.7,6400.0,9.001,9.001,8.9825,8.9917,6400.0
2013-04-24 12:40:00,9.69,9.69,9.68,9.69,18400.0,8.9825,8.9825,8.9732,8.9825,18400.0
2013-04-24 12:50:00,9.69,9.7,9.69,9.7,4000.0,8.9825,8.9917,8.9825,8.9917,4000.0
2013-04-24 13:00:00,9.7,9.71,9.7,9.71,12800.0,8.9917,9.001,8.9917,9.001,12800.0
2013-04-24 13:10:00,9.72,9.73,9.72,9.73,3200.0,9.0103,9.0196,9.0103,9.0196,3200.0
2013-04-24 13:20:00,9.73,9.73,9.73,9.73,20000.0,9.0196,9.0196,9.0196,9.0196,20000.0
2013-04-24 13:30:00,9.73,9.73,9.73,9.73,0.0,9.0196,9.0196,9.0196,9.0196,0.0
2013-04-24 13:40:00,9.73,9.73,9.73,9.73,800.0,9.0196,9.0196,9.0196,9.0196,800.0
2013-04-24 13:50:00,9.74,9.74,9.73,9.73,2400.0,9.0288,9.0288,9.0196,9.0196,2400.0
2013-04-24 14:00:00,9.73,9.75,9.73,9.75,1600.0,9.0196,9.0381,9.0196,9.0381,1600.0
2013-04-24 14:10:00,9.74,9.75,9.74,9.75,5600.0,9.0288,9.0381,9.0288,9.0381,5600.0
2013-04-24 14:20:00,9.74,9.75,9.74,9.75,5600.0,9.0288,9.0381,9.0288,9.0381,5600.0
2013-04-24 14:30:00,9.75,9.75,9.75,9.75,1600.0,9.0381,9.0381,9.0381,9.0381,1600.0
2013-04-24 14:40:00,9.75,9.75,9.74,9.74,8800.0,9.0381,9.0381,9.0288,9.0288,8800.0
2013-04-24 14:50:00,9.74,9.74,9.74,9.74,4800.0,9.0288,9.0288,9.0288,9.0288,4800.0
2013-04-24 15:00:00,9.76,9.76,9.75,9.75,12000.0,9.0474,9.0474,9.0381,9.0381,12000.0
2013-04-24 15:10:00,9.74,9.74,9.74,9.74,800.0,9.0288,9.0288,9.0288,9.0288,800.0
2013-04-24 15:20:00,9.73,9.73,9.72,9.72,2400.0,9.0196,9.0196,9.0103,9.0103,2400.0
2013-04-24 15:30:00,9.72,9.72,9.71,9.72,9600.0,9.0103,9.0103,9.001,9.0103,9600.0
2013-04-24 15:40:00,9.72,9.72,9.69,9.7,36000.0,9.0103,9.0103,8.9825,8.9917,36000.0
2013-04-24 15:50:00,9.7,9.71,9.67,9.69,31200.0,8.9917,9.001,8.9639,8.9825,31200.0
2013-04-25 09:30:00,9.73,9.75,9.7,9.74,82400.0,9.0196,9.0381,8.9917,9.0288,82400.0
2013-04-25 09:40:00,9.74,9.75,9.67,9.68,43200.0,9.0288,9.0381,8.9639,8.9732,43200.0
2013-04-25 09:50:00,9.69,9.73,9.69,9.73,9600.0,8.9825,9.0196,8.9825,9.0196,9600.0
2013-04-25 10:00:00,9.74,9.78,9.74,9.77,39200.0,9.0288,9.0659,9.0288,9.0566,39200.0
2013-04-25 10:10:00,9.76,9.78,9.76,9.78,8000.0,9.0474,9.0659,9.0474,9.0659,8000.0
2013-04-25 10:20:00,9.78,9.82,9.77,9.8,82400.0,9.0659,9.103,9.0566,9.0844,82400.0
2013-04-25 10:30:00,9.8,9.81,9.8,9.81,35200.0,9.0844,9.0937,9.0844,9.0937,35200.0
2013-04-25 10:40:00,9.82,9.85,9.81,9.82,36000.0,9.103,9.1308,9.0937,9.103,36000.0
2013-04-25 10:50:00,9.85,9.85,9.84,9.84,11200.0,9.1308,9.1308,9.1215,9.1215,11200.0
2013-04-25 11:00:00,9.84,9.84,9.83,9.83,12000.0,9.1215,9.1215,9.1123,9.1123,12000.0
2013-04-25 11:10:00,9.83,9.85,9.83,9.84,15200.0,9.1123,9.1308,9.1123,9.1215,15200.0
2013-04-25 11:20:00,9.84,9.84,9.84,9.84,2400.0,9.1215,9.1215,9.1215,9.1215,2400.0
2013-04-25 11:30:00,9.83,9.85,9.83,9.83,23200.0,9.1123,9.1308,9.1123,9.1123,23200.0
2013-04-25 11:40:00,9.84,9.84,9.83,9.84,56800.0,9.1215,9.1215,9.1123,9.1215,56800.0
2013-04-25 11:50:00,9.83,9.83,9.82,9.82,6400.0,9.1123,9.1123,9.103,9.103,6400.0
2013-04-25 12:00:00,9.82,9.83,9.81,9.83,34400.0,9.103,9.1123,9.0937,9.1123,34400.0
2013-04-25 12:10:00,9.82,9.83,9.82,9.83,18400.0,9.103,9.1123,9.103,9.1123,18400.0
2013-04-25 12:20:00,9.81,9.81,9.81,9.81,12000.0,9.0937,9.0937,9.0937,9.0937,12000.0
2013-04-25 12:30:00,9.81,9.82,9.81,9.82,16800.0,9.0937,9.103,9.0937,9.103,16800.0
2013-04-25 12:40:00,9.82,9.84,9.82,9.84,23200.0,9.103,9.1215,9.103,9.1215,23200.0
2013-04-25 12:50:00,9.83,9.83,9.83,9.83,27200.0,9.1123,9.1123,9.1123,9.1123,27200.0
2013-04-25 13:00:00,9.82,9.83,9.81,9.81,19200.0,9.103,9.1123,9.0937,9.0937,19200.0
2013-04-25 13:10:00,9.82,9.85,9.82,9.85,20800.0,9.103,9.1308,9.103,9.1308,20800.0
2013-04-25 13:20:00,9.85,9.85,9.85,9.85,0.0,9.1308,9.1308,9.1308,9.1308,0.0
2013-04-25 13:30:00,9.86,9.86,9.85,9.85,4800.0,9.1401,9.1401,9.1308,9.1308,4800.0
2013-04-25 13:40:00,9.85,9.85,9.85,9.85,800.0,9.1308,9.1308,9.1308,9.1308,800.0
2013-04-25 13:50:00,9.86,9.86,9.86,9.86,1600.0,9.1401,9.1401,9.1401,9.1401,1600.0
2013-04-25 14:00:00,9.86,9.87,9.86,9.87,2400.0,9.1401,9.1493,9.1401,9.1493,2400.0
2013-04-25 14:10:00,9.86,9.86,9.86,9.86,800.0,9.1401,9.1401,9.1401,9.1401,800.0
2013-04-25 14:20:00,9.86,9.86,9.86,9.86,0.0,9.1401,9.1401,9.1401,9.1401,0.0
2013-04-25 14:30:00,9.82,9.83,9.82,9.83,12000.0,9.103,9.1123,9.103,9.1123,12000.0
2013-04-25 14:40:00,9.83,9.83,9.81,9.81,10400.0,9.1123,9.1123,9.0937,9.0937,10400.0
2013-04-25 14:50:00,9.81,9.81,9.77,9.78,28000.0,9.0937,9.0937,9.0566,9.0659,28000.0
2013-04-25 15:00:00,9.79,9.79,9.73,9.75,55200.0,9.0752,9.0752,9.0196,9.0381,55200.0
2013-04-25 15:10:00,9.74,9.75,9.71,9.72,97600.0,9.0288,9.0381,9.001,9.0103,97600.0
2013-04-25 15:20:00,9.72,9.72,9.7,9.72,75200.0,9.0103,9.0103,8.9917,9.0103,75200.0
2013-04-25 15:30:00,9.72,9.76,9.72,9.76,3200.0,9.0103,9.0474,9.0103,9.0474,3200.0
2013-04-25 15:40:00,9.75,9.75,9.75,9.75,1600.0,9.0381,9.0381,9.0381,9.0381,1600.0
2013-04-25 15:50:00,9.76,9.76,9.7,9.74,70400.0,9.0474,9.0474,8.9917,9.0288,70400.0
2013-04-26 09:30:00,9.72,9.77,9.71,9.71,135200.0,9.0103,9.0566,9.001,9.001,135200.0
2013-04-26 09:40:00,9.71,9.74,9.71,9.73,48000.0,9.001,9.0288,9.001,9.0196,48000.0
2013-04-26 09:50:00,9.76,9.79,9.74,9.79,108000.0,9.0474,9.0752,9.0288,9.0752,108000.0
2013-04-26 10:00:00,9.8,9.81,9.79,9.8,11200.0,9.0844,9.0937,9.0752,9.0844,11200.0
2013-04-26 10:10:00,9.81,9.81,9.72,9.73,136000.0,9.0937,9.0937,9.0103,9.0196,136000.0
2013-04-26 10:20:00,9.72,9.76,9.72,9.76,14400.0,9.0103,9.0474,9.0103,9.0474,14400.0
2013-04-26 10:30:00,9.76,9.76,9.76,9.76,8000.0,9.0474,9.0474,9.0474,9.0474,8000.0
2013-04-26 10:40:00,9.78,9.78,9.76,9.77,22400.0,9.0659,9.0659,9.0474,9.0566,22400.0
2013-04-26 10:50:00,9.78,9.78,9.73,9.76,10400.0,9.0659,9.0659,9.0196,9.0474,10400.0
2013-04-26 11:00:00,9.74,9.76,9.74,9.75,9600.0,9.0288,9.0474,9.0288,9.0381,9600.0
2013-04-26 11:10:00,9.75,9.79,9.75,9.78,10400.0,9.0381,9.0752,9.0381,9.0659,10400.0
2013-04-26 11:20:00,9.77,9.77,9.76,9.76,5600.0,9.0566,9.0566,9.0474,9.0474,5600.0
2013-04-26 11:30:00,9.75,9.76,9.75,9.76,3200.0,9.0381,9.0474,9.0381,9.0474,3200.0
2013-04-26 11:40:00,9.72,9.72,9.72,9.72,800.0,9.0103,9.0103,9.0103,9.0103,800.0
2013-04-26 11:50:00,9.71,9.72,9.71,9.72,17600.0,9.001,9.0103,9.001,9.0103,17600.0
2013-04-26 12:00:00,9.71,9.74,9.71,9.74,15200.0,9.001,9.0288,9.001,9.0288,15200.0
2013-04-26 12:10:00,9.74,9.74,9.73,9.74,52800.0,9.0288,9.0288,9.0196,9.0288,52800.0
2013-04-26 12:20:00,9.72,9.73,9.72,9.72,24000.0,9.0103,9.0196,9.0103,9.0103,24000.0
2013-04-26 12:30:00,9.72,9.72,9.72,9.72,3200.0,9.0103,9.0103,9.0103,9.0103,3200.0
2013-04-26 12:40:00,9.71,9.72,9.71,9.72,5600.0,9.001,9.0103,9.001,9.0103,5600.0
2013-04-26 12:50:00,9.72,9.72,9.72,9.72,0.0,9.0103,9.0103,9.0103,9.0103,0.0
2013-04-26 13:00:00,9.74,9.75,9.74,9.75,3200.0,9.0288,9.0381,9.0288,9.0381,3200.0
2013-04-26 13:10:00,9.75,9.75,9.75,9.75,54400.0,9.0381,9.0381,9.0381,9.0381,54400.0
2013-04-26 13:20:00,9.75,9.78,9.75,9.77,28800.0,9.0381,9.0659,9.0381,9.0566,28800.0
2013-04-26 13:30:00,9.77,9.77,9.77,9.77,6400.0,9.0566,9.0566,9.0566,9.0566,6400.0
2013-04-26 13:40:00,9.78,9.78,9.77,9.77,4800.0,9.0659,9.0659,9.0566,9.0566,4800.0
2013-04-26 13:50:00,9.77,9.77,9.77,9.77,2400.0,9.0566,9.0566,9.0566,9.0566,2400.0
2013-04-26 14:00:00,9.78,9.78,9.78,9.78,2400.0,9.0659,9.0659,9.0659,9.0659,2400.0
2013-04-26 14:10:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:20:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:30:00,9.78,9.78,9.78,9.78,0.0,9.0659,9.0659,9.0659,9.0659,0.0
2013-04-26 14:40:00,9.76,9.78,9.76,9.78,22400.0,9.0474,9.0659,9.0474,9.0659,22400.0
2013-04-26 14:50:00,9.77,9.77,9.77,9.77,2400.0,9.0566,9.0566,9.0566,9.0566,2400.0
2013-04-26 15:00:00,9.79,9.8,9.79,9.8,88000.0,9.0752,9.0844,9.0752,9.0844,88000.0
2013-04-26 15:10:00,9.8,9.8,9.79,9.79,13600.0,9.0844,9.0844,9.0752,9.0752,13600.0
2013-04-26 15:20:00,9.79,9.81,9.79,9.81,30400.0,9.0752,9.0937,9.0752,9.0937,30400.0
2013-04-26 15:30:00,9.81,9.81,9.8,9.8,48000.0,9.0937,9.0937,9.0844,9.0844,48000.0
2013-04-26 15:40:00,9.8,9.8,9.78,9.78,15200.0,9.0844,9.0844,9.0659,9.0659,15200.0
2013-04-26 15:50:00,9.79,9.79,9.76,9.76,46400.0,9.0752,9.0752,9.0474,9.0474,46400.0
2013-04-29 09:30:00,9.85,9.85,9.78,9.8,138400.0,9.1308,9.1308,9.0659,9.0844,138400.0
2013-04-29 09:40:00,9.8,9.8,9.78,9.8,3200.0,9.0844,9.0844,9.0659,9.0844,3200.0
2013-04-29 09:50:00,9.79,9.83,9.79,9.83,16000.0,9.0752,9.1123,9.0752,9.1123,16000.0
2013-04-29 10:00:00,9.81,9.87,9.81,9.86,246400.0,9.0937,9.1493,9.0937,9.1401,246400.0
2013-04-29 10:10:00,9.86,9.87,9.85,9.87,28800.0,9.1401,9.1493,9.1308,9.1493,28800.0
2013-04-29 10:20:00,9.88,9.89,9.87,9.88,16800.0,9.1586,9.1679,9.1493,9.1586,16800.0
2013-04-29 10:30:00,9.88,9.89,9.88,9.89,22400.0,9.1586,9.1679,9.1586,9.1679,22400.0
2013-04-29 10:40:00,9.89,9.89,9.88,9.89,16000.0,9.1679,9.1679,9.1586,9.1679,16000.0
2013-04-29 10:50:00,9.89,9.91,9.89,9.9,37600.0,9.1679,9.1864,9.1679,9.1771,37600.0
2013-04-29 11:00:00,9.9,9.9,9.88,9.88,16000.0,9.1771,9.1771,9.1586,9.1586,16000.0
2013-04-29 11:10:00,9.88,9.89,9.88,9.89,9600.0,9.1586,9.1679,9.1586,9.1679,9600.0
2013-04-29 11:20:00,9.88,9.88,9.88,9.88,28800.0,9.1586,9.1586,9.1586,9.1586,28800.0
2013-04-29 11:30:00,9.9,9.9,9.89,9.89,4800.0,9.1771,9.1771,9.1679,9.1679,4800.0
2013-04-29 11:40:00,9.88,9.88,9.88,9.88,2400.0,9.1586,9.1586,9.1586,9.1586,2400.0
2013-04-29 11:50:00,9.89,9.89,9.89,9.89,2400.0,9.1679,9.1679,9.1679,9.1679,2400.0
2013-04-29 12:00:00,9.91,9.93,9.91,9.92,61600.0,9.1864,9.2049,9.1864,9.1957,61600.0
2013-04-29 12:10:00,9.92,9.94,9.92,9.93,56800.0,9.1957,9.2142,9.1957,9.2049,56800.0
2013-04-29 12:20:00,9.94,9.94,9.93,9.94,16800.0,9.2142,9.2142,9.2049,9.2142,16800.0
2013-04-29 12:30:00,9.94,9.96,9.94,9.96,13600.0,9.2142,9.2328,9.2142,9.2328,13600.0
2013-04-29 12:40:00,9.97,9.97,9.97,9.97,800.0,9.242,9.242,9.242,9.242,800.0
2013-04-29 12:50:00,9.96,9.96,9.95,9.95,10400.0,9.2328,9.2328,9.2235,9.2235,10400.0
2013-04-29 13:00:00,9.95,9.96,9.95,9.96,17600.0,9.2235,9.2328,9.2235,9.2328,17600.0
2013-04-29 13:10:00,9.96,9.96,9.95,9.96,31200.0,9.2328,9.2328,9.2235,9.2328,31200.0
2013-04-29 13:20:00,9.95,9.96,9.95,9.96,8000.0,9.2235,9.2328,9.2235,9.2328,8000.0
2013-04-29 13:30:00,9.96,9.97,9.96,9.97,20000.0,9.2328,9.242,9.2328,9.242,20000.0
2013-04-29 13:40:00,9.97,9.99,9.97,9.99,105600.0,9.242,9.2606,9.242,9.2606,105600.0
2013-04-29 13:50:00,9.99,10.0,9.99,10.0,108000.0,9.2606,9.2698,9.2606,9.2698,108000.0
2013-04-29 14:00:00,10.0,10.01,10.0,10.01,52800.0,9.2698,9.2791,9.2698,9.2791,52800.0
2013-04-29 14:10:00,10.01,10.02,9.99,9.99,11200.0,9.2791,9.2884,9.2606,9.2606,11200.0
2013-04-29 14:20:00,10.0,10.0,9.99,10.0,3200.0,9.2698,9.2698,9.2606,9.2698,3200.0
2013-04-29 14:30:00,9.99,9.99,9.99,9.99,9600.0,9.2606,9.2606,9.2606,9.2606,9600.0
2013-04-29 14:40:00,10.0,10.0,9.99,9.99,2400.0,9.2698,9.2698,9.2606,9.2606,2400.0
2013-04-29 14:50:00,9.99,9.99,9.98,9.99,68000.0,9.2606,9.2606,9.2513,9.2606,68000.0
2013-04-29 15:00:00,9.99,9.99,9.95,9.96,54400.0,9.2606,9.2606,9.2235,9.2328,54400.0
2013-04-29 15:10:00,9.96,9.97,9.94,9.97,43200.0,9.2328,9.242,9.2142,9.242,43200.0
2013-04-29 15:20:00,9.96,9.96,9.94,9.96,15200.0,9.2328,9.2328,9.2142,9.2328,15200.0
2013-04-29 15:30:00,9.97,9.99,9.97,9.98,93600.0,9.242,9.2606,9.242,9.2513,93600.0
2013-04-29 15:40:00,9.98,9.99,9.95,9.95,99200.0,9.2513,9.2606,9.2235,9.2235,99200.0
2013-04-29 15:50:00,9.95,9.96,9.93,9.96,99200.0,9.2235,9.2328,9.2049,9.2328,99200.0
2013-04-30 09:30:00,9.95,9.96,9.85,9.94,200000.0,9.2235,9.2328,9.1308,9.2142,200000.0
2013-04-30 09:40:00,9.94,9.94,9.87,9.9,36800.0,9.2142,9.2142,9.1493,9.1771,36800.0
2013-04-30 09:50:00,9.88,9.88,9.83,9.83,104000.0,9.1586,9.1586,9.1123,9.1123,104000.0
2013-04-30 10:00:00,9.85,9.88,9.79,9.82,172800.0,9.1308,9.1586,9.0752,9.103,172800.0
2013-04-30 10:10:00,9.82,9.84,9.81,9.81,44000.0,9.103,9.1215,9.0937,9.0937,44000.0
2013-04-30 10:20:00,9.82,9.82,9.8,9.8,28800.0,9.103,9.103,9.0844,9.0844,28800.0
2013-04-30 10:30:00,9.81,9.85,9.8,9.85,54400.0,9.0937,9.1308,9.0844,9.1308,54400.0
2013-04-30 10:40:00,9.84,9.9,9.84,9.9,188800.0,9.1215,9.1771,9.1215,9.1771,188800.0
2013-04-30 10:50:00,9.88,9.91,9.88,9.9,120000.0,9.1586,9.1864,9.1586,9.1771,120000.0
2013-04-30 11:00:00,9.9,9.92,9.9,9.92,31200.0,9.1771,9.1957,9.1771,9.1957,31200.0
2013-04-30 11:10:00,9.91,9.91,9.91,9.91,800.0,9.1864,9.1864,9.1864,9.1864,800.0
2013-04-30 11:20:00,9.91,9.92,9.9,9.91,11200.0,9.1864,9.1957,9.1771,9.1864,11200.0
2013-04-30 11:30:00,9.91,9.95,9.91,9.95,114400.0,9.1864,9.2235,9.1864,9.2235,114400.0
2013-04-30 11:40:00,9.95,9.95,9.95,9.95,119200.0,9.2235,9.2235,9.2235,9.2235,119200.0
2013-04-30 11:50:00,9.96,9.97,9.95,9.95,176800.0,9.2328,9.242,9.2235,9.2235,176800.0
2013-04-30 12:00:00,9.95,9.96,9.94,9.96,36000.0,9.2235,9.2328,9.2142,9.2328,36000.0
2013-04-30 12:10:00,9.96,9.96,9.93,9.93,96800.0,9.2328,9.2328,9.2049,9.2049,96800.0
2013-04-30 12:20:00,9.94,9.94,9.93,9.93,16800.0,9.2142,9.2142,9.2049,9.2049,16800.0
2013-04-30 12:30:00,9.94,9.94,9.92,9.93,22400.0,9.2142,9.2142,9.1957,9.2049,22400.0
2013-04-30 12:40:00,9.93,9.96,9.93,9.96,10400.0,9.2049,9.2328,9.2049,9.2328,10400.0
2013-04-30 12:50:00,9.97,9.99,9.96,9.99,67200.0,9.242,9.2606,9.2328,9.2606,67200.0
2013-04-30 13:00:00,9.99,9.99,9.98,9.98,43200.0,9.2606,9.2606,9.2513,9.2513,43200.0
2013-04-30 13:10:00,9.97,9.99,9.96,9.98,137600.0,9.242,9.2606,9.2328,9.2513,137600.0
2013-04-30 13:20:00,9.98,9.98,9.97,9.98,82400.0,9.2513,9.2513,9.242,9.2513,82400.0
2013-04-30 13:30:00,9.97,9.97,9.97,9.97,10400.0,9.242,9.242,9.242,9.242,10400.0
2013-04-30 13:40:00,9.98,9.99,9.98,9.98,8800.0,9.2513,9.2606,9.2513,9.2513,8800.0
2013-04-30 13:50:00,9.99,10.0,9.99,10.0,28000.0,9.2606,9.2698,9.2606,9.2698,28000.0
2013-04-30 14:00:00,9.99,9.99,9.97,9.97,8000.0,9.2606,9.2606,9.242,9.242,8000.0
2013-04-30 14:10:00,9.95,9.96,9.95,9.96,34400.0,9.2235,9.2328,9.2235,9.2328,34400.0
2013-04-30 14:20:00,9.96,9.97,9.96,9.97,1600.0,9.2328,9.242,9.2328,9.242,1600.0
2013-04-30 14:30:00,9.96,9.97,9.95,9.97,11200.0,9.2328,9.242,9.2235,9.242,11200.0
2013-04-30 14:40:00,9.98,9.98,9.98,9.98,4800.0,9.2513,9.2513,9.2513,9.2513,4800.0
2013-04-30 14:50:00,9.99,9.99,9.98,9.98,5600.0,9.2606,9.2606,9.2513,9.2513,5600.0
2013-04-30 15:00:00,9.99,9.99,9.96,9.97,14400.0,9.2606,9.2606,9.2328,9.242,14400.0
2013-04-30 15:10:00,9.97,9.97,9.97,9.97,8800.0,9.242,9.242,9.242,9.242,8800.0
2013-04-30 15:20:00,9.96,9.97,9.96,9.97,17600.0,9.2328,9.242,9.2328,9.242,17600.0
2013-04-30 15:30:00,9.97,9.97,9.97,9.97,8000.0,9.242,9.242,9.242,9.242,8000.0
2013-04-30 15:40:00,9.99,9.99,9.99,9.99,59200.0,9.2606,9.2606,9.2606,9.2606,59200.0
2013-04-30 15:50:00,9.99,10.01,9.97,10.0,80800.0,9.2606,9.2791,9.242,9.2698,80800.0
2013-05-01 09:30:00,9.91,9.91,9.89,9.91,129600.0,9.1864,9.1864,9.1679,9.1864,129600.0
2013-05-01 09:40:00,9.9,9.94,9.9,9.94,46400.0,9.1771,9.2142,9.1771,9.2142,46400.0
2013-05-01 09:50:00,9.91,9.92,9.9,9.9,12800.0,9.1864,9.1957,9.1771,9.1771,12800.0
2013-05-01 10:00:00,9.91,9.95,9.88,9.89,56000.0,9.1864,9.2235,9.1586,9.1679,56000.0
2013-05-01 10:10:00,9.89,9.89,9.85,9.86,31200.0,9.1679,9.1679,9.1308,9.1401,31200.0
2013-05-01 10:20:00,9.86,9.89,9.86,9.88,21600.0,9.1401,9.1679,9.1401,9.1586,21600.0
2013-05-01 10:30:00,9.87,9.89,9.87,9.88,32800.0,9.1493,9.1679,9.1493,9.1586,32800.0
2013-05-01 10:40:00,9.89,9.89,9.88,9.88,1600.0,9.1679,9.1679,9.1586,9.1586,1600.0
2013-05-01 10:50:00,9.89,9.91,9.88,9.91,43200.0,9.1679,9.1864,9.1586,9.1864,43200.0
2013-05-01 11:00:00,9.91,9.92,9.9,9.91,61600.0,9.1864,9.1957,9.1771,9.1864,61600.0
2013-05-01 11:10:00,9.91,9.91,9.9,9.9,4000.0,9.1864,9.1864,9.1771,9.1771,4000.0
2013-05-01 11:20:00,9.9,9.9,9.9,9.9,800.0,9.1771,9.1771,9.1771,9.1771,800.0
2013-05-01 11:30:00,9.9,9.91,9.88,9.88,15200.0,9.1771,9.1864,9.1586,9.1586,15200.0
2013-05-01 11:40:00,9.88,9.88,9.87,9.88,56800.0,9.1586,9.1586,9.1493,9.1586,56800.0
2013-05-01 11:50:00,9.88,9.9,9.88,9.89,7200.0,9.1586,9.1771,9.1586,9.1679,7200.0
2013-05-01 12:00:00,9.89,9.89,9.88,9.88,5600.0,9.1679,9.1679,9.1586,9.1586,5600.0
2013-05-01 12:10:00,9.87,9.88,9.86,9.88,16000.0,9.1493,9.1586,9.1401,9.1586,16000.0
2013-05-01 12:20:00,9.89,9.89,9.88,9.88,12800.0,9.1679,9.1679,9.1586,9.1586,12800.0
2013-05-01 12:30:00,9.88,9.88,9.87,9.87,20000.0,9.1586,9.1586,9.1493,9.1493,20000.0
2013-05-01 12:40:00,9.88,9.88,9.88,9.88,25600.0,9.1586,9.1586,9.1586,9.1586,25600.0
2013-05-01 12:50:00,9.88,9.88,9.84,9.84,56000.0,9.1586,9.1586,9.1215,9.1215,56000.0
2013-05-01 13:00:00,9.84,9.84,9.8,9.8,40000.0,9.1215,9.1215,9.0844,9.0844,40000.0
2013-05-01 13:10:00,9.81,9.82,9.81,9.81,23200.0,9.0937,9.103,9.0937,9.0937,23200.0
2013-05-01 13:20:00,9.81,9.83,9.79,9.83,23200.0,9.0937,9.1123,9.0752,9.1123,23200.0
2013-05-01 13:30:00,9.83,9.83,9.81,9.81,23200.0,9.1123,9.1123,9.0937,9.0937,23200.0
2013-05-01 13:40:00,9.8,9.8,9.75,9.77,60800.0,9.0844,9.0844,9.0381,9.0566,60800.0
2013-05-01 13:50:00,9.77,9.79,9.77,9.78,27200.0,9.0566,9.0752,9.0566,9.0659,27200.0
2013-05-01 14:00:00,9.83,9.83,9.79,9.82,37600.0,9.1123,9.1123,9.0752,9.103,37600.0
2013-05-01 14:10:00,9.79,9.81,9.79,9.81,16800.0,9.0752,9.0937,9.0752,9.0937,16800.0
2013-05-01 14:20:00,9.83,9.87,9.83,9.83,32000.0,9.1123,9.1493,9.1123,9.1123,32000.0
2013-05-01 14:30:00,9.81,9.82,9.81,9.82,49600.0,9.0937,9.103,9.0937,9.103,49600.0
2013-05-01 14:40:00,9.82,9.83,9.8,9.82,52800.0,9.103,9.1123,9.0844,9.103,52800.0
2013-05-01 14:50:00,9.83,9.85,9.83,9.85,21600.0,9.1123,9.1308,9.1123,9.1308,21600.0
2013-05-01 15:00:00,9.82,9.84,9.8,9.81,21600.0,9.103,9.1215,9.0844,9.0937,21600.0
2013-05-01 15:10:00,9.79,9.79,9.75,9.78,86400.0,9.0752,9.0752,9.0381,9.0659,86400.0
2013-05-01 15:20:00,9.77,9.77,9.73,9.73,78400.0,9.0566,9.0566,9.0196,9.0196,78400.0
2013-05-01 15:30:00,9.74,9.74,9.74,9.74,8000.0,9.0288,9.0288,9.0288,9.0288,8000.0
2013-05-01 15:40:00,9.73,9.74,9.71,9.73,95200.0,9.0196,9.0288,9.001,9.0196,95200.0
2013-05-01 15:50:00,9.72,9.74,9.71,9.74,192800.0,9.0103,9.0288,9.001,9.0288,192800.0
2013-05-02 09:30:00,9.82,9.88,9.79,9.84,268000.0,9.103,9.1586,9.0752,9.1215,268000.0
2013-05-02 09:40:00,9.83,9.84,9.81,9.83,81600.0,9.1123,9.1215,9.0937,9.1123,81600.0
2013-05-02 09:50:00,9.83,9.85,9.81,9.82,103200.0,9.1123,9.1308,9.0937,9.103,103200.0
2013-05-02 10:00:00,9.82,9.84,9.82,9.83,31200.0,9.103,9.1215,9.103,9.1123,31200.0
2013-05-02 10:10:00,9.86,9.88,9.85,9.88,50400.0,9.1401,9.1586,9.1308,9.1586,50400.0
2013-05-02 10:20:00,9.87,9.89,9.87,9.88,24800.0,9.1493,9.1679,9.1493,9.1586,24800.0
2013-05-02 10:30:00,9.87,9.88,9.87,9.88,2400.0,9.1493,9.1586,9.1493,9.1586,2400.0
2013-05-02 10:40:00,9.88,9.88,9.85,9.86,13600.0,9.1586,9.1586,9.1308,9.1401,13600.0
2013-05-02 10:50:00,9.86,9.86,9.86,9.86,800.0,9.1401,9.1401,9.1401,9.1401,800.0
2013-05-02 11:00:00,9.88,9.89,9.87,9.89,5600.0,9.1586,9.1679,9.1493,9.1679,5600.0
2013-05-02 11:10:00,9.9,9.94,9.9,9.94,52800.0,9.1771,9.2142,9.1771,9.2142,52800.0
2013-05-02 11:20:00,9.94,9.96,9.94,9.96,52800.0,9.2142,9.2328,9.2142,9.2328,52800.0
2013-05-02 11:30:00,9.96,9.96,9.94,9.94,22400.0,9.2328,9.2328,9.2142,9.2142,22400.0
2013-05-02 11:40:00,9.94,9.97,9.94,9.97,6400.0,9.2142,9.242,9.2142,9.242,6400.0
2013-05-02 11:50:00,9.97,9.99,9.97,9.97,43200.0,9.242,9.2606,9.242,9.242,43200.0
2013-05-02 12:00:00,9.97,9.98,9.96,9.96,20800.0,9.242,9.2513,9.2328,9.2328,20800.0
2013-05-02 12:10:00,9.95,9.96,9.95,9.96,53600.0,9.2235,9.2328,9.2235,9.2328,53600.0
2013-05-02 12:20:00,9.94,9.94,9.94,9.94,21600.0,9.2142,9.2142,9.2142,9.2142,21600.0
2013-05-02 12:30:00,9.94,9.95,9.94,9.94,3200.0,9.2142,9.2235,9.2142,9.2142,3200.0
2013-05-02 12:40:00,9.94,9.96,9.94,9.96,9600.0,9.2142,9.2328,9.2142,9.2328,9600.0
2013-05-02 12:50:00,9.96,9.96,9.96,9.96,13600.0,9.2328,9.2328,9.2328,9.2328,13600.0
2013-05-02 13:00:00,9.96,9.96,9.95,9.95,1600.0,9.2328,9.2328,9.2235,9.2235,1600.0
2013-05-02 13:10:00,9.95,9.96,9.95,9.96,16000.0,9.2235,9.2328,9.2235,9.2328,16000.0
2013-05-02 13:20:00,9.96,9.98,9.96,9.97,31200.0,9.2328,9.2513,9.2328,9.242,31200.0
2013-05-02 13:30:00,9.97,9.98,9.97,9.97,9600.0,9.242,9.2513,9.242,9.242,9600.0
2013-05-02 13:40:00,9.97,9.98,9.97,9.97,36800.0,9.242,9.2513,9.242,9.242,36800.0
2013-05-02 13:50:00,9.97,9.98,9.97,9.97,40000.0,9.242,9.2513,9.242,9.242,40000.0
2013-05-02 14:00:00,9.98,9.98,9.96,9.96,26400.0,9.2513,9.2513,9.2328,9.2328,26400.0
2013-05-02 14:10:00,9.96,9.97,9.95,9.97,38400.0,9.2328,9.242,9.2235,9.242,38400.0
2013-05-02 14:20:00,9.97,9.97,9.96,9.96,18400.0,9.242,9.242,9.2328,9.2328,18400.0
2013-05-02 14:30:00,9.97,9.99,9.96,9.99,28000.0,9.242,9.2606,9.2328,9.2606,28000.0
2013-05-02 14:40:00,9.99,9.99,9.98,9.98,7200.0,9.2606,9.2606,9.2513,9.2513,7200.0
2013-05-02 14:50:00,9.98,9.99,9.98,9.99,60800.0,9.2513,9.2606,9.2513,9.2606,60800.0
2013-05-02 15:00:00,9.97,9.97,9.97,9.97,8000.0,9.242,9.242,9.242,9.242,8000.0
2013-05-02 15:10:00,9.97,9.98,9.97,9.98,29600.0,9.242,9.2513,9.242,9.2513,29600.0
2013-05-02 15:20:00,9.98,9.99,9.97,9.97,31200.0,9.2513,9.2606,9.242,9.242,31200.0
2013-05-02 15:30:00,9.98,9.98,9.97,9.97,15200.0,9.2513,9.2513,9.242,9.242,15200.0
2013-05-02 15:40:00,9.97,9.97,9.97,9.97,23200.0,9.242,9.242,9.242,9.242,23200.0
2013-05-02 15:50:00,9.97,9.99,9.95,9.98,120000.0,9.242,9.2606,9.2235,9.2513,120000.0
2013-05-03 09:30:00,10.26,10.3,10.23,10.3,170400.0,9.5109,9.5479,9.483,9.5479,170400.0
2013-05-03 09:40:00,10.3,10.31,10.29,10.29,130400.0,9.5479,9.5572,9.5387,9.5387,130400.0
2013-05-03 09:50:00,10.29,10.29,10.28,10.28,28000.0,9.5387,9.5387,9.5294,9.5294,28000.0
2013-05-03 10:00:00,10.28,10.31,10.27,10.29,55200.0,9.5294,9.5572,9.5201,9.5387,55200.0
2013-05-03 10:10:00,10.3,10.31,10.29,10.29,88800.0,9.5479,9.5572,9.5387,9.5387,88800.0
2013-05-03 10:20:00,10.3,10.34,10.3,10.34,292000.0,9.5479,9.585,9.5479,9.585,292000.0
2013-05-03 10:30:00,10.34,10.34,10.33,10.33,22400.0,9.585,9.585,9.5757,9.5757,22400.0
2013-05-03 10:40:00,10.34,10.35,10.33,10.34,67200.0,9.585,9.5943,9.5757,9.585,67200.0
2013-05-03 10:50:00,10.33,10.34,10.33,10.33,28000.0,9.5757,9.585,9.5757,9.5757,28000.0
2013-05-03 11:00:00,10.34,10.34,10.33,10.34,65600.0,9.585,9.585,9.5757,9.585,65600.0
2013-05-03 11:10:00,10.34,10.34,10.32,10.32,24800.0,9.585,9.585,9.5665,9.5665,24800.0
2013-05-03 11:20:00,10.31,10.31,10.29,10.3,93600.0,9.5572,9.5572,9.5387,9.5479,93600.0
2013-05-03 11:30:00,10.3,10.31,10.3,10.3,18400.0,9.5479,9.5572,9.5479,9.5479,18400.0
2013-05-03 11:40:00,10.3,10.31,10.3,10.3,17600.0,9.5479,9.5572,9.5479,9.5479,17600.0
2013-05-03 11:50:00,10.31,10.31,10.3,10.3,40000.0,9.5572,9.5572,9.5479,9.5479,40000.0
2013-05-03 12:00:00,10.3,10.3,10.3,10.3,8800.0,9.5479,9.5479,9.5479,9.5479,8800.0
2013-05-03 12:10:00,10.29,10.3,10.29,10.3,28800.0,9.5387,9.5479,9.5387,9.5479,28800.0
2013-05-03 12:20:00,10.3,10.31,10.3,10.3,61600.0,9.5479,9.5572,9.5479,9.5479,61600.0
2013-05-03 12:30:00,10.3,10.3,10.3,10.3,64000.0,9.5479,9.5479,9.5479,9.5479,64000.0
2013-05-03 12:40:00,10.3,10.31,10.3,10.3,84000.0,9.5479,9.5572,9.5479,9.5479,84000.0
2013-05-03 12:50:00,10.31,10.33,10.31,10.33,72800.0,9.5572,9.5757,9.5572,9.5757,72800.0
2013-05-03 13:00:00,10.34,10.34,10.32,10.32,28000.0,9.585,9.585,9.5665,9.5665,28000.0
2013-05-03 13:10:00,10.32,10.33,10.32,10.33,15200.0,9.5665,9.5757,9.5665,9.5757,15200.0
2013-05-03 13:20:00,10.31,10.31,10.3,10.3,12800.0,9.5572,9.5572,9.5479,9.5479,12800.0
2013-05-03 13:30:00,10.29,10.3,10.29,10.3,3200.0,9.5387,9.5479,9.5387,9.5479,3200.0
2013-05-03 13:40:00,10.31,10.31,10.31,10.31,800.0,9.5572,9.5572,9.5572,9.5572,800.0
2013-05-03 13:50:00,10.29,10.29,10.29,10.29,24800.0,9.5387,9.5387,9.5387,9.5387,24800.0
2013-05-03 14:00:00,10.3,10.3,10.29,10.29,32000.0,9.5479,9.5479,9.5387,9.5387,32000.0
2013-05-03 14:10:00,10.29,10.3,10.28,10.3,60800.0,9.5387,9.5479,9.5294,9.5479,60800.0
2013-05-03 14:20:00,10.3,10.3,10.3,10.3,800.0,9.5479,9.5479,9.5479,9.5479,800.0
2013-05-03 14:30:00,10.3,10.3,10.28,10.28,5600.0,9.5479,9.5479,9.5294,9.5294,5600.0
2013-05-03 14:40:00,10.28,10.28,10.26,10.28,16800.0,9.5294,9.5294,9.5109,9.5294,16800.0
2013-05-03 14:50:00,10.29,10.29,10.27,10.27,17600.0,9.5387,9.5387,9.5201,9.5201,17600.0
2013-05-03 15:00:00,10.26,10.27,10.26,10.26,4800.0,9.5109,9.5201,9.5109,9.5109,4800.0
2013-05-03 15:10:00,10.25,10.26,10.24,10.26,26400.0,9.5016,9.5109,9.4923,9.5109,26400.0
2013-05-03 15:20:00,10.25,10.27,10.25,10.27,14400.0,9.5016,9.5201,9.5016,9.5201,14400.0
2013-05-03 15:30:00,10.27,10.29,10.27,10.29,16800.0,9.5201,9.5387,9.5201,9.5387,16800.0
2013-05-03 15:40:00,10.28,10.31,10.28,10.31,10400.0,9.5294,9.5572,9.5294,9.5572,10400.0
2013-05-03 15:50:00,10.31,10.31,10.26,10.26,150400.0,9.5572,9.5572,9.5109,9.5109,150400.0
2013-05-06 09:30:00,10.22,10.27,10.22,10.24,175200.0,9.4738,9.5201,9.4738,9.4923,175200.0
2013-05-06 09:40:00,10.26,10.26,10.22,10.22,52800.0,9.5109,9.5109,9.4738,9.4738,52800.0
2013-05-06 09:50:00,10.21,10.22,10.21,10.22,21600.0,9.4645,9.4738,9.4645,9.4738,21600.0
2013-05-06 10:00:00,10.22,10.25,10.22,10.25,39200.0,9.4738,9.5016,9.4738,9.5016,39200.0
2013-05-06 10:10:00,10.25,10.26,10.25,10.26,44800.0,9.5016,9.5109,9.5016,9.5109,44800.0
2013-05-06 10:20:00,10.26,10.28,10.26,10.27,40000.0,9.5109,9.5294,9.5109,9.5201,40000.0
2013-05-06 10:30:00,10.27,10.28,10.26,10.27,37600.0,9.5201,9.5294,9.5109,9.5201,37600.0
2013-05-06 10:40:00,10.26,10.26,10.25,10.25,33600.0,9.5109,9.5109,9.5016,9.5016,33600.0
2013-05-06 10:50:00,10.24,10.24,10.22,10.22,15200.0,9.4923,9.4923,9.4738,9.4738,15200.0
2013-05-06 11:00:00,10.22,10.23,10.22,10.22,16800.0,9.4738,9.483,9.4738,9.4738,16800.0
2013-05-06 11:10:00,10.22,10.24,10.22,10.24,26400.0,9.4738,9.4923,9.4738,9.4923,26400.0
2013-05-06 11:20:00,10.24,10.25,10.24,10.24,6400.0,9.4923,9.5016,9.4923,9.4923,6400.0
2013-05-06 11:30:00,10.23,10.23,10.23,10.23,1600.0,9.483,9.483,9.483,9.483,1600.0
2013-05-06 11:40:00,10.23,10.23,10.23,10.23,0.0,9.483,9.483,9.483,9.483,0.0
2013-05-06 11:50:00,10.26,10.26,10.26,10.26,4000.0,9.5109,9.5109,9.5109,9.5109,4000.0
2013-05-06 12:00:00,10.27,10.28,10.27,10.28,40800.0,9.5201,9.5294,9.5201,9.5294,40800.0
2013-05-06 12:10:00,10.28,10.29,10.28,10.28,11200.0,9.5294,9.5387,9.5294,9.5294,11200.0
2013-05-06 12:20:00,10.28,10.28,10.27,10.28,4000.0,9.5294,9.5294,9.5201,9.5294,4000.0
2013-05-06 12:30:00,10.28,10.28,10.27,10.27,30400.0,9.5294,9.5294,9.5201,9.5201,30400.0
2013-05-06 12:40:00,10.28,10.28,10.27,10.28,10400.0,9.5294,9.5294,9.5201,9.5294,10400.0
2013-05-06 12:50:00,10.28,10.28,10.28,10.28,0.0,9.5294,9.5294,9.5294,9.5294,0.0
2013-05-06 13:00:00,10.28,10.28,10.27,10.27,20000.0,9.5294,9.5294,9.5201,9.5201,20000.0
2013-05-06 13:10:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 13:20:00,10.27,10.27,10.27,10.27,0.0,9.5201,9.5201,9.5201,9.5201,0.0
2013-05-06 13:30:00,10.28,10.29,10.28,10.29,35200.0,9.5294,9.5387,9.5294,9.5387,35200.0
2013-05-06 13:40:00,10.29,10.29,10.28,10.28,2400.0,9.5387,9.5387,9.5294,9.5294,2400.0
2013-05-06 13:50:00,10.29,10.3,10.29,10.3,21600.0,9.5387,9.5479,9.5387,9.5479,21600.0
2013-05-06 14:00:00,10.3,10.3,10.3,10.3,0.0,9.5479,9.5479,9.5479,9.5479,0.0
2013-05-06 14:10:00,10.3,10.3,10.3,10.3,2400.0,9.5479,9.5479,9.5479,9.5479,2400.0
2013-05-06 14:20:00,10.3,10.3,10.3,10.3,12000.0,9.5479,9.5479,9.5479,9.5479,12000.0
2013-05-06 14:30:00,10.3,10.3,10.29,10.29,3200.0,9.5479,9.5479,9.5387,9.5387,3200.0
2013-05-06 14:40:00,10.3,10.3,10.29,10.29,3200.0,9.5479,9.5479,9.5387,9.5387,3200.0
2013-05-06 14:50:00,10.3,10.3,10.29,10.29,9600.0,9.5479,9.5479,9.5387,9.5387,9600.0
2013-05-06 15:00:00,10.28,10.28,10.28,10.28,800.0,9.5294,9.5294,9.5294,9.5294,800.0
2013-05-06 15:10:00,10.28,10.28,10.28,10.28,12000.0,9.5294,9.5294,9.5294,9.5294,12000.0
2013-05-06 15:20:00,10.28,10.28,10.27,10.27,3200.0,9.5294,9.5294,9.5201,9.5201,3200.0
2013-05-06 15:30:00,10.28,10.28,10.28,10.28,16000.0,9.5294,9.5294,9.5294,9.5294,16000.0
2013-05-06 15:40:00,10.29,10.29,10.29,10.29,800.0,9.5387,9.5387,9.5387,9.5387,800.0
2013-05-06 15:50:00,10.28,10.28,10.26,10.26,9600.0,9.5294,9.5294,9.5109,9.5109,9600.0
2013-05-07 09:30:00,10.34,10.36,10.31,10.35,315200.0,9.585,9.6036,9.5572,9.5943,315200.0
2013-05-07 09:40:00,10.35,10.35,10.33,10.34,81600.0,9.5943,9.5943,9.5757,9.585,81600.0
2013-05-07 09:50:00,10.34,10.36,10.34,10.34,32800.0,9.585,9.6036,9.585,9.585,32800.0
2013-05-07 10:00:00,10.37,10.37,10.35,10.35,7200.0,9.6128,9.6128,9.5943,9.5943,7200.0
2013-05-07 10:10:00,10.33,10.33,10.28,10.28,45600.0,9.5757,9.5757,9.5294,9.5294,45600.0
2013-05-07 10:20:00,10.29,10.33,10.29,10.33,13600.0,9.5387,9.5757,9.5387,9.5757,13600.0
2013-05-07 10:30:00,10.33,10.34,10.32,10.34,6400.0,9.5757,9.585,9.5665,9.585,6400.0
2013-05-07 10:40:00,10.33,10.35,10.32,10.35,43200.0,9.5757,9.5943,9.5665,9.5943,43200.0
2013-05-07 10:50:00,10.35,10.35,10.35,10.35,0.0,9.5943,9.5943,9.5943,9.5943,0.0
2013-05-07 11:00:00,10.35,10.36,10.35,10.36,14400.0,9.5943,9.6036,9.5943,9.6036,14400.0
2013-05-07 11:10:00,10.37,10.37,10.36,10.36,6400.0,9.6128,9.6128,9.6036,9.6036,6400.0
2013-05-07 11:20:00,10.36,10.36,10.36,10.36,800.0,9.6036,9.6036,9.6036,9.6036,800.0
2013-05-07 11:30:00,10.36,10.36,10.36,10.36,8800.0,9.6036,9.6036,9.6036,9.6036,8800.0
2013-05-07 11:40:00,10.35,10.35,10.35,10.35,27200.0,9.5943,9.5943,9.5943,9.5943,27200.0
2013-05-07 11:50:00,10.34,10.34,10.34,10.34,800.0,9.585,9.585,9.585,9.585,800.0
2013-05-07 12:00:00,10.34,10.36,10.34,10.35,6400.0,9.585,9.6036,9.585,9.5943,6400.0
2013-05-07 12:10:00,10.37,10.37,10.36,10.37,9600.0,9.6128,9.6128,9.6036,9.6128,9600.0
2013-05-07 12:20:00,10.37,10.37,10.36,10.36,4000.0,9.6128,9.6128,9.6036,9.6036,4000.0
2013-05-07 12:30:00,10.37,10.38,10.37,10.38,22400.0,9.6128,9.6221,9.6128,9.6221,22400.0
2013-05-07 12:40:00,10.38,10.38,10.38,10.38,8000.0,9.6221,9.6221,9.6221,9.6221,8000.0
2013-05-07 12:50:00,10.38,10.4,10.38,10.4,5600.0,9.6221,9.6406,9.6221,9.6406,5600.0
2013-05-07 13:00:00,10.4,10.41,10.4,10.41,5600.0,9.6406,9.6499,9.6406,9.6499,5600.0
2013-05-07 13:10:00,10.4,10.4,10.4,10.4,800.0,9.6406,9.6406,9.6406,9.6406,800.0
2013-05-07 13:20:00,10.4,10.4,10.4,10.4,1600.0,9.6406,9.6406,9.6406,9.6406,1600.0
2013-05-07 13:30:00,10.41,10.42,10.41,10.42,52000.0,9.6499,9.6592,9.6499,9.6592,52000.0
2013-05-07 13:40:00,10.42,10.43,10.42,10.43,34400.0,9.6592,9.6684,9.6592,9.6684,34400.0
2013-05-07 13:50:00,10.43,10.43,10.43,10.43,40800.0,9.6684,9.6684,9.6684,9.6684,40800.0
2013-05-07 14:00:00,10.42,10.42,10.42,10.42,12000.0,9.6592,9.6592,9.6592,9.6592,12000.0
2013-05-07 14:10:00,10.43,10.43,10.42,10.42,8800.0,9.6684,9.6684,9.6592,9.6592,8800.0
2013-05-07 14:20:00,10.41,10.42,10.41,10.42,34400.0,9.6499,9.6592,9.6499,9.6592,34400.0
2013-05-07 14:30:00,10.42,10.42,10.42,10.42,0.0,9.6592,9.6592,9.6592,9.6592,0.0
2013-05-07 14:40:00,10.41,10.42,10.41,10.42,24800.0,9.6499,9.6592,9.6499,9.6592,24800.0
2013-05-07 14:50:00,10.43,10.43,10.43,10.43,8800.0,9.6684,9.6684,9.6684,9.6684,8800.0
2013-05-07 15:00:00,10.44,10.44,10.43,10.44,31200.0,9.6777,9.6777,9.6684,9.6777,31200.0
2013-05-07 15:10:00,10.44,10.44,10.44,10.44,4800.0,9.6777,9.6777,9.6777,9.6777,4800.0
2013-05-07 15:20:00,10.44,10.44,10.44,10.44,1600.0,9.6777,9.6777,9.6777,9.6777,1600.0
2013-05-07 15:30:00,10.43,10.44,10.43,10.43,21600.0,9.6684,9.6777,9.6684,9.6684,21600.0
2013-05-07 15:40:00,10.44,10.45,10.43,10.43,51200.0,9.6777,9.687,9.6684,9.6684,51200.0
2013-05-07 15:50:00,10.43,10.44,10.42,10.43,192800.0,9.6684,9.6777,9.6592,9.6684,192800.0
2013-05-08 09:30:00,10.42,10.43,10.41,10.41,68000.0,9.6592,9.6684,9.6499,9.6499,68000.0
2013-05-08 09:40:00,10.42,10.44,10.41,10.43,21600.0,9.6592,9.6777,9.6499,9.6684,21600.0
2013-05-08 09:50:00,10.43,10.45,10.43,10.45,40800.0,9.6684,9.687,9.6684,9.687,40800.0
2013-05-08 10:00:00,10.46,10.46,10.45,10.45,78400.0,9.6963,9.6963,9.687,9.687,78400.0
2013-05-08 10:10:00,10.46,10.47,10.46,10.47,8000.0,9.6963,9.7055,9.6963,9.7055,8000.0
2013-05-08 10:20:00,10.46,10.47,10.46,10.47,33600.0,9.6963,9.7055,9.6963,9.7055,33600.0
2013-05-08 10:30:00,10.46,10.48,10.46,10.48,17600.0,9.6963,9.7148,9.6963,9.7148,17600.0
2013-05-08 10:40:00,10.49,10.49,10.48,10.48,85600.0,9.7241,9.7241,9.7148,9.7148,85600.0
2013-05-08 10:50:00,10.48,10.49,10.47,10.47,25600.0,9.7148,9.7241,9.7055,9.7055,25600.0
2013-05-08 11:00:00,10.48,10.48,10.48,10.48,1600.0,9.7148,9.7148,9.7148,9.7148,1600.0
2013-05-08 11:10:00,10.49,10.51,10.49,10.51,36800.0,9.7241,9.7426,9.7241,9.7426,36800.0
2013-05-08 11:20:00,10.51,10.51,10.5,10.5,16000.0,9.7426,9.7426,9.7333,9.7333,16000.0
2013-05-08 11:30:00,10.5,10.5,10.5,10.5,23200.0,9.7333,9.7333,9.7333,9.7333,23200.0
2013-05-08 11:40:00,10.5,10.51,10.5,10.51,6400.0,9.7333,9.7426,9.7333,9.7426,6400.0
2013-05-08 11:50:00,10.51,10.51,10.5,10.5,5600.0,9.7426,9.7426,9.7333,9.7333,5600.0
2013-05-08 12:00:00,10.51,10.51,10.51,10.51,5600.0,9.7426,9.7426,9.7426,9.7426,5600.0
2013-05-08 12:10:00,10.52,10.52,10.51,10.51,28000.0,9.7519,9.7519,9.7426,9.7426,28000.0
2013-05-08 12:20:00,10.51,10.51,10.5,10.5,2400.0,9.7426,9.7426,9.7333,9.7333,2400.0
2013-05-08 12:30:00,10.5,10.5,10.49,10.49,6400.0,9.7333,9.7333,9.7241,9.7241,6400.0
2013-05-08 12:40:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-08 12:50:00,10.51,10.51,10.5,10.5,4000.0,9.7426,9.7426,9.7333,9.7333,4000.0
2013-05-08 13:00:00,10.5,10.52,10.5,10.52,12800.0,9.7333,9.7519,9.7333,9.7519,12800.0
2013-05-08 13:10:00,10.51,10.52,10.51,10.52,3200.0,9.7426,9.7519,9.7426,9.7519,3200.0
2013-05-08 13:20:00,10.53,10.53,10.51,10.51,8000.0,9.7611,9.7611,9.7426,9.7426,8000.0
2013-05-08 13:30:00,10.52,10.52,10.52,10.52,5600.0,9.7519,9.7519,9.7519,9.7519,5600.0
2013-05-08 13:40:00,10.51,10.51,10.5,10.51,8800.0,9.7426,9.7426,9.7333,9.7426,8800.0
2013-05-08 13:50:00,10.5,10.51,10.5,10.5,57600.0,9.7333,9.7426,9.7333,9.7333,57600.0
2013-05-08 14:00:00,10.51,10.52,10.51,10.52,4000.0,9.7426,9.7519,9.7426,9.7519,4000.0
2013-05-08 14:10:00,10.53,10.53,10.52,10.52,4800.0,9.7611,9.7611,9.7519,9.7519,4800.0
2013-05-08 14:20:00,10.53,10.53,10.52,10.53,12000.0,9.7611,9.7611,9.7519,9.7611,12000.0
2013-05-08 14:30:00,10.52,10.52,10.49,10.49,32000.0,9.7519,9.7519,9.7241,9.7241,32000.0
2013-05-08 14:40:00,10.49,10.5,10.48,10.5,86400.0,9.7241,9.7333,9.7148,9.7333,86400.0
2013-05-08 14:50:00,10.5,10.51,10.49,10.51,13600.0,9.7333,9.7426,9.7241,9.7426,13600.0
2013-05-08 15:00:00,10.52,10.52,10.52,10.52,800.0,9.7519,9.7519,9.7519,9.7519,800.0
2013-05-08 15:10:00,10.52,10.53,10.52,10.53,10400.0,9.7519,9.7611,9.7519,9.7611,10400.0
2013-05-08 15:20:00,10.54,10.56,10.53,10.55,96800.0,9.7704,9.7889,9.7611,9.7797,96800.0
2013-05-08 15:30:00,10.56,10.56,10.56,10.56,800.0,9.7889,9.7889,9.7889,9.7889,800.0
2013-05-08 15:40:00,10.56,10.58,10.56,10.57,52800.0,9.7889,9.8075,9.7889,9.7982,52800.0
2013-05-08 15:50:00,10.57,10.58,10.56,10.58,56000.0,9.7982,9.8075,9.7889,9.8075,56000.0
2013-05-09 09:30:00,10.59,10.6,10.56,10.59,36800.0,9.8168,9.826,9.7889,9.8168,36800.0
2013-05-09 09:40:00,10.6,10.62,10.57,10.57,104000.0,9.826,9.8446,9.7982,9.7982,104000.0
2013-05-09 09:50:00,10.58,10.63,10.58,10.61,66400.0,9.8075,9.8538,9.8075,9.8353,66400.0
2013-05-09 10:00:00,10.6,10.6,10.56,10.56,124800.0,9.826,9.826,9.7889,9.7889,124800.0
2013-05-09 10:10:00,10.56,10.58,10.53,10.53,26400.0,9.7889,9.8075,9.7611,9.7611,26400.0
2013-05-09 10:20:00,10.54,10.55,10.53,10.54,21600.0,9.7704,9.7797,9.7611,9.7704,21600.0
2013-05-09 10:30:00,10.54,10.56,10.54,10.56,17600.0,9.7704,9.7889,9.7704,9.7889,17600.0
2013-05-09 10:40:00,10.55,10.57,10.55,10.57,8800.0,9.7797,9.7982,9.7797,9.7982,8800.0
2013-05-09 10:50:00,10.57,10.57,10.55,10.55,4800.0,9.7982,9.7982,9.7797,9.7797,4800.0
2013-05-09 11:00:00,10.54,10.56,10.54,10.56,8800.0,9.7704,9.7889,9.7704,9.7889,8800.0
2013-05-09 11:10:00,10.56,10.56,10.54,10.54,24000.0,9.7889,9.7889,9.7704,9.7704,24000.0
2013-05-09 11:20:00,10.55,10.57,10.55,10.57,5600.0,9.7797,9.7982,9.7797,9.7982,5600.0
2013-05-09 11:30:00,10.59,10.6,10.59,10.6,1600.0,9.8168,9.826,9.8168,9.826,1600.0
2013-05-09 11:40:00,10.59,10.6,10.59,10.59,11200.0,9.8168,9.826,9.8168,9.8168,11200.0
2013-05-09 11:50:00,10.6,10.6,10.58,10.58,36000.0,9.826,9.826,9.8075,9.8075,36000.0
2013-05-09 12:00:00,10.58,10.58,10.58,10.58,1600.0,9.8075,9.8075,9.8075,9.8075,1600.0
2013-05-09 12:10:00,10.58,10.59,10.57,10.57,29600.0,9.8075,9.8168,9.7982,9.7982,29600.0
2013-05-09 12:20:00,10.56,10.57,10.56,10.57,24800.0,9.7889,9.7982,9.7889,9.7982,24800.0
2013-05-09 12:30:00,10.58,10.58,10.57,10.58,10400.0,9.8075,9.8075,9.7982,9.8075,10400.0
2013-05-09 12:40:00,10.59,10.59,10.58,10.58,44000.0,9.8168,9.8168,9.8075,9.8075,44000.0
2013-05-09 12:50:00,10.6,10.63,10.6,10.63,7200.0,9.826,9.8538,9.826,9.8538,7200.0
2013-05-09 13:00:00,10.63,10.64,10.63,10.64,13600.0,9.8538,9.8631,9.8538,9.8631,13600.0
2013-05-09 13:10:00,10.63,10.63,10.63,10.63,4800.0,9.8538,9.8538,9.8538,9.8538,4800.0
2013-05-09 13:20:00,10.63,10.63,10.63,10.63,4000.0,9.8538,9.8538,9.8538,9.8538,4000.0
2013-05-09 13:30:00,10.65,10.66,10.65,10.65,28000.0,9.8724,9.8816,9.8724,9.8724,28000.0
2013-05-09 13:40:00,10.64,10.67,10.64,10.67,56800.0,9.8631,9.8909,9.8631,9.8909,56800.0
2013-05-09 13:50:00,10.67,10.67,10.65,10.65,11200.0,9.8909,9.8909,9.8724,9.8724,11200.0
2013-05-09 14:00:00,10.65,10.65,10.65,10.65,1600.0,9.8724,9.8724,9.8724,9.8724,1600.0
2013-05-09 14:10:00,10.63,10.63,10.63,10.63,25600.0,9.8538,9.8538,9.8538,9.8538,25600.0
2013-05-09 14:20:00,10.64,10.64,10.64,10.64,800.0,9.8631,9.8631,9.8631,9.8631,800.0
2013-05-09 14:30:00,10.64,10.64,10.61,10.61,7200.0,9.8631,9.8631,9.8353,9.8353,7200.0
2013-05-09 14:40:00,10.59,10.59,10.58,10.58,28000.0,9.8168,9.8168,9.8075,9.8075,28000.0
2013-05-09 14:50:00,10.58,10.58,10.52,10.52,112800.0,9.8075,9.8075,9.7519,9.7519,112800.0
2013-05-09 15:00:00,10.51,10.54,10.49,10.53,172000.0,9.7426,9.7704,9.7241,9.7611,172000.0
2013-05-09 15:10:00,10.54,10.55,10.52,10.54,15200.0,9.7704,9.7797,9.7519,9.7704,15200.0
2013-05-09 15:20:00,10.56,10.58,10.55,10.56,31200.0,9.7889,9.8075,9.7797,9.7889,31200.0
2013-05-09 15:30:00,10.57,10.59,10.55,10.55,20800.0,9.7982,9.8168,9.7797,9.7797,20800.0
2013-05-09 15:40:00,10.55,10.56,10.52,10.53,81600.0,9.7797,9.7889,9.7519,9.7611,81600.0
2013-05-09 15:50:00,10.53,10.55,10.47,10.55,254400.0,9.7611,9.7797,9.7055,9.7797,254400.0
2013-05-10 09:30:00,10.58,10.62,10.55,10.57,332000.0,9.8075,9.8446,9.7797,9.7982,332000.0
2013-05-10 09:40:00,10.55,10.55,10.52,10.54,132800.0,9.7797,9.7797,9.7519,9.7704,132800.0
2013-05-10 09:50:00,10.54,10.56,10.51,10.56,43200.0,9.7704,9.7889,9.7426,9.7889,43200.0
2013-05-10 10:00:00,10.59,10.61,10.58,10.58,81600.0,9.8168,9.8353,9.8075,9.8075,81600.0
2013-05-10 10:10:00,10.61,10.61,10.59,10.6,11200.0,9.8353,9.8353,9.8168,9.826,11200.0
2013-05-10 10:20:00,10.57,10.58,10.57,10.58,7200.0,9.7982,9.8075,9.7982,9.8075,7200.0
2013-05-10 10:30:00,10.56,10.56,10.49,10.5,25600.0,9.7889,9.7889,9.7241,9.7333,25600.0
2013-05-10 10:40:00,10.5,10.51,10.5,10.51,26400.0,9.7333,9.7426,9.7333,9.7426,26400.0
2013-05-10 10:50:00,10.51,10.55,10.5,10.54,24000.0,9.7426,9.7797,9.7333,9.7704,24000.0
2013-05-10 11:00:00,10.53,10.55,10.53,10.55,1600.0,9.7611,9.7797,9.7611,9.7797,1600.0
2013-05-10 11:10:00,10.56,10.56,10.54,10.54,8800.0,9.7889,9.7889,9.7704,9.7704,8800.0
2013-05-10 11:20:00,10.55,10.55,10.55,10.55,1600.0,9.7797,9.7797,9.7797,9.7797,1600.0
2013-05-10 11:30:00,10.56,10.58,10.55,10.56,12800.0,9.7889,9.8075,9.7797,9.7889,12800.0
2013-05-10 11:40:00,10.52,10.52,10.52,10.52,2400.0,9.7519,9.7519,9.7519,9.7519,2400.0
2013-05-10 11:50:00,10.5,10.5,10.49,10.5,19200.0,9.7333,9.7333,9.7241,9.7333,19200.0
2013-05-10 12:00:00,10.47,10.47,10.46,10.46,113600.0,9.7055,9.7055,9.6963,9.6963,113600.0
2013-05-10 12:10:00,10.48,10.48,10.48,10.48,800.0,9.7148,9.7148,9.7148,9.7148,800.0
2013-05-10 12:20:00,10.49,10.51,10.49,10.51,9600.0,9.7241,9.7426,9.7241,9.7426,9600.0
2013-05-10 12:30:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-05-10 12:40:00,10.49,10.52,10.49,10.49,63200.0,9.7241,9.7519,9.7241,9.7241,63200.0
2013-05-10 12:50:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:00:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:10:00,10.49,10.49,10.49,10.49,0.0,9.7241,9.7241,9.7241,9.7241,0.0
2013-05-10 13:20:00,10.52,10.54,10.52,10.54,12000.0,9.7519,9.7704,9.7519,9.7704,12000.0
2013-05-10 13:30:00,10.54,10.55,10.52,10.52,40000.0,9.7704,9.7797,9.7519,9.7519,40000.0
2013-05-10 13:40:00,10.52,10.53,10.52,10.53,3200.0,9.7519,9.7611,9.7519,9.7611,3200.0
2013-05-10 13:50:00,10.53,10.53,10.52,10.53,5600.0,9.7611,9.7611,9.7519,9.7611,5600.0
2013-05-10 14:00:00,10.54,10.54,10.54,10.54,1600.0,9.7704,9.7704,9.7704,9.7704,1600.0
2013-05-10 14:10:00,10.54,10.55,10.54,10.55,2400.0,9.7704,9.7797,9.7704,9.7797,2400.0
2013-05-10 14:20:00,10.53,10.53,10.53,10.53,23200.0,9.7611,9.7611,9.7611,9.7611,23200.0
2013-05-10 14:30:00,10.52,10.52,10.52,10.52,33600.0,9.7519,9.7519,9.7519,9.7519,33600.0
2013-05-10 14:40:00,10.53,10.53,10.53,10.53,8800.0,9.7611,9.7611,9.7611,9.7611,8800.0
2013-05-10 14:50:00,10.53,10.53,10.53,10.53,0.0,9.7611,9.7611,9.7611,9.7611,0.0
2013-05-10 15:00:00,10.53,10.53,10.53,10.53,2400.0,9.7611,9.7611,9.7611,9.7611,2400.0
2013-05-10 15:10:00,10.53,10.53,10.53,10.53,7200.0,9.7611,9.7611,9.7611,9.7611,7200.0
2013-05-10 15:20:00,10.53,10.55,10.53,10.53,7200.0,9.7611,9.7797,9.7611,9.7611,7200.0
2013-05-10 15:30:00,10.53,10.54,10.53,10.54,4800.0,9.7611,9.7704,9.7611,9.7704,4800.0
2013-05-10 15:40:00,10.53,10.59,10.53,10.59,40000.0,9.7611,9.8168,9.7611,9.8168,40000.0
2013-05-10 15:50:00,10.59,10.61,10.58,10.61,83200.0,9.8168,9.8353,9.8075,9.8353,83200.0
2013-05-13 09:30:00,10.55,10.66,10.53,10.55,183200.0,9.7797,9.8816,9.7611,9.7797,183200.0
2013-05-13 09:40:00,10.55,10.56,10.52,10.54,44800.0,9.7797,9.7889,9.7519,9.7704,44800.0
2013-05-13 09:50:00,10.54,10.54,10.49,10.51,59200.0,9.7704,9.7704,9.7241,9.7426,59200.0
2013-05-13 10:00:00,10.5,10.55,10.5,10.55,83200.0,9.7333,9.7797,9.7333,9.7797,83200.0
2013-05-13 10:10:00,10.56,10.57,10.55,10.55,37600.0,9.7889,9.7982,9.7797,9.7797,37600.0
2013-05-13 10:20:00,10.56,10.56,10.54,10.55,9600.0,9.7889,9.7889,9.7704,9.7797,9600.0
2013-05-13 10:30:00,10.55,10.57,10.55,10.57,40000.0,9.7797,9.7982,9.7797,9.7982,40000.0
2013-05-13 10:40:00,10.57,10.57,10.56,10.57,36000.0,9.7982,9.7982,9.7889,9.7982,36000.0
2013-05-13 10:50:00,10.57,10.58,10.55,10.56,32000.0,9.7982,9.8075,9.7797,9.7889,32000.0
2013-05-13 11:00:00,10.55,10.55,10.54,10.54,11200.0,9.7797,9.7797,9.7704,9.7704,11200.0
2013-05-13 11:10:00,10.54,10.56,10.54,10.56,5600.0,9.7704,9.7889,9.7704,9.7889,5600.0
2013-05-13 11:20:00,10.53,10.54,10.51,10.53,13600.0,9.7611,9.7704,9.7426,9.7611,13600.0
2013-05-13 11:30:00,10.54,10.56,10.54,10.55,24800.0,9.7704,9.7889,9.7704,9.7797,24800.0
2013-05-13 11:40:00,10.55,10.56,10.55,10.56,12000.0,9.7797,9.7889,9.7797,9.7889,12000.0
2013-05-13 11:50:00,10.57,10.58,10.57,10.57,44000.0,9.7982,9.8075,9.7982,9.7982,44000.0
2013-05-13 12:00:00,10.57,10.59,10.57,10.59,11200.0,9.7982,9.8168,9.7982,9.8168,11200.0
2013-05-13 12:10:00,10.59,10.59,10.59,10.59,4000.0,9.8168,9.8168,9.8168,9.8168,4000.0
2013-05-13 12:20:00,10.59,10.59,10.57,10.57,12800.0,9.8168,9.8168,9.7982,9.7982,12800.0
2013-05-13 12:30:00,10.57,10.58,10.57,10.57,19200.0,9.7982,9.8075,9.7982,9.7982,19200.0
2013-05-13 12:40:00,10.56,10.56,10.56,10.56,8800.0,9.7889,9.7889,9.7889,9.7889,8800.0
2013-05-13 12:50:00,10.56,10.56,10.56,10.56,1600.0,9.7889,9.7889,9.7889,9.7889,1600.0
2013-05-13 13:00:00,10.56,10.56,10.55,10.55,8800.0,9.7889,9.7889,9.7797,9.7797,8800.0
2013-05-13 13:10:00,10.56,10.56,10.56,10.56,11200.0,9.7889,9.7889,9.7889,9.7889,11200.0
2013-05-13 13:20:00,10.56,10.56,10.56,10.56,4000.0,9.7889,9.7889,9.7889,9.7889,4000.0
2013-05-13 13:30:00,10.55,10.55,10.54,10.54,48000.0,9.7797,9.7797,9.7704,9.7704,48000.0
2013-05-13 13:40:00,10.53,10.53,10.53,10.53,16000.0,9.7611,9.7611,9.7611,9.7611,16000.0
2013-05-13 13:50:00,10.52,10.53,10.52,10.53,16800.0,9.7519,9.7611,9.7519,9.7611,16800.0
2013-05-13 14:00:00,10.52,10.52,10.52,10.52,1600.0,9.7519,9.7519,9.7519,9.7519,1600.0
2013-05-13 14:10:00,10.53,10.54,10.52,10.53,5600.0,9.7611,9.7704,9.7519,9.7611,5600.0
2013-05-13 14:20:00,10.52,10.53,10.52,10.53,3200.0,9.7519,9.7611,9.7519,9.7611,3200.0
2013-05-13 14:30:00,10.53,10.56,10.53,10.55,11200.0,9.7611,9.7889,9.7611,9.7797,11200.0
2013-05-13 14:40:00,10.55,10.56,10.55,10.56,4800.0,9.7797,9.7889,9.7797,9.7889,4800.0
2013-05-13 14:50:00,10.56,10.57,10.56,10.57,7200.0,9.7889,9.7982,9.7889,9.7982,7200.0
2013-05-13 15:00:00,10.58,10.58,10.54,10.54,31200.0,9.8075,9.8075,9.7704,9.7704,31200.0
2013-05-13 15:10:00,10.53,10.55,10.52,10.54,17600.0,9.7611,9.7797,9.7519,9.7704,17600.0
2013-05-13 15:20:00,10.54,10.55,10.54,10.54,13600.0,9.7704,9.7797,9.7704,9.7704,13600.0
2013-05-13 15:30:00,10.54,10.56,10.54,10.56,13600.0,9.7704,9.7889,9.7704,9.7889,13600.0
2013-05-13 15:40:00,10.56,10.56,10.56,10.56,16000.0,9.7889,9.7889,9.7889,9.7889,16000.0
2013-05-13 15:50:00,10.55,10.57,10.54,10.56,120800.0,9.7797,9.7982,9.7704,9.7889,120800.0
2013-05-14 09:30:00,10.58,10.62,10.56,10.62,56000.0,9.8075,9.8446,9.7889,9.8446,56000.0
2013-05-14 09:40:00,10.62,10.64,10.61,10.63,50400.0,9.8446,9.8631,9.8353,9.8538,50400.0
2013-05-14 09:50:00,10.65,10.66,10.64,10.65,14400.0,9.8724,9.8816,9.8631,9.8724,14400.0
2013-05-14 10:00:00,10.64,10.66,10.64,10.66,24000.0,9.8631,9.8816,9.8631,9.8816,24000.0
2013-05-14 10:10:00,10.65,10.67,10.65,10.67,100000.0,9.8724,9.8909,9.8724,9.8909,100000.0
2013-05-14 10:20:00,10.67,10.69,10.65,10.69,38400.0,9.8909,9.9095,9.8724,9.9095,38400.0
2013-05-14 10:30:00,10.69,10.71,10.69,10.7,58400.0,9.9095,9.928,9.9095,9.9187,58400.0
2013-05-14 10:40:00,10.71,10.71,10.71,10.71,32000.0,9.928,9.928,9.928,9.928,32000.0
2013-05-14 10:50:00,10.71,10.76,10.71,10.76,39200.0,9.928,9.9743,9.928,9.9743,39200.0
2013-05-14 11:00:00,10.75,10.76,10.73,10.73,40800.0,9.9651,9.9743,9.9465,9.9465,40800.0
2013-05-14 11:10:00,10.72,10.73,10.72,10.73,14400.0,9.9373,9.9465,9.9373,9.9465,14400.0
2013-05-14 11:20:00,10.73,10.73,10.72,10.73,21600.0,9.9465,9.9465,9.9373,9.9465,21600.0
2013-05-14 11:30:00,10.73,10.73,10.72,10.73,12000.0,9.9465,9.9465,9.9373,9.9465,12000.0
2013-05-14 11:40:00,10.74,10.75,10.73,10.74,19200.0,9.9558,9.9651,9.9465,9.9558,19200.0
2013-05-14 11:50:00,10.72,10.73,10.72,10.73,4800.0,9.9373,9.9465,9.9373,9.9465,4800.0
2013-05-14 12:00:00,10.74,10.74,10.74,10.74,24000.0,9.9558,9.9558,9.9558,9.9558,24000.0
2013-05-14 12:10:00,10.75,10.78,10.75,10.77,57600.0,9.9651,9.9929,9.9651,9.9836,57600.0
2013-05-14 12:20:00,10.77,10.77,10.75,10.75,8000.0,9.9836,9.9836,9.9651,9.9651,8000.0
2013-05-14 12:30:00,10.74,10.75,10.74,10.75,34400.0,9.9558,9.9651,9.9558,9.9651,34400.0
2013-05-14 12:40:00,10.76,10.76,10.75,10.75,8000.0,9.9743,9.9743,9.9651,9.9651,8000.0
2013-05-14 12:50:00,10.75,10.75,10.75,10.75,0.0,9.9651,9.9651,9.9651,9.9651,0.0
2013-05-14 13:00:00,10.76,10.76,10.76,10.76,6400.0,9.9743,9.9743,9.9743,9.9743,6400.0
2013-05-14 13:10:00,10.76,10.76,10.75,10.76,33600.0,9.9743,9.9743,9.9651,9.9743,33600.0
2013-05-14 13:20:00,10.76,10.76,10.76,10.76,9600.0,9.9743,9.9743,9.9743,9.9743,9600.0
2013-05-14 13:30:00,10.77,10.77,10.77,10.77,4000.0,9.9836,9.9836,9.9836,9.9836,4000.0
2013-05-14 13:40:00,10.76,10.77,10.76,10.76,3200.0,9.9743,9.9836,9.9743,9.9743,3200.0
2013-05-14 13:50:00,10.74,10.74,10.73,10.74,16800.0,9.9558,9.9558,9.9465,9.9558,16800.0
2013-05-14 14:00:00,10.73,10.73,10.73,10.73,1600.0,9.9465,9.9465,9.9465,9.9465,1600.0
2013-05-14 14:10:00,10.75,10.76,10.75,10.76,1600.0,9.9651,9.9743,9.9651,9.9743,1600.0
2013-05-14 14:20:00,10.74,10.75,10.74,10.75,13600.0,9.9558,9.9651,9.9558,9.9651,13600.0
2013-05-14 14:30:00,10.75,10.78,10.75,10.78,20800.0,9.9651,9.9929,9.9651,9.9929,20800.0
2013-05-14 14:40:00,10.76,10.76,10.74,10.74,30400.0,9.9743,9.9743,9.9558,9.9558,30400.0
2013-05-14 14:50:00,10.75,10.75,10.74,10.74,1600.0,9.9651,9.9651,9.9558,9.9558,1600.0
2013-05-14 15:00:00,10.73,10.76,10.73,10.76,11200.0,9.9465,9.9743,9.9465,9.9743,11200.0
2013-05-14 15:10:00,10.76,10.77,10.76,10.76,52000.0,9.9743,9.9836,9.9743,9.9743,52000.0
2013-05-14 15:20:00,10.77,10.77,10.76,10.76,5600.0,9.9836,9.9836,9.9743,9.9743,5600.0
2013-05-14 15:30:00,10.78,10.8,10.78,10.8,62400.0,9.9929,10.0114,9.9929,10.0114,62400.0
2013-05-14 15:40:00,10.8,10.83,10.79,10.83,37600.0,10.0114,10.0392,10.0022,10.0392,37600.0
2013-05-14 15:50:00,10.83,10.83,10.81,10.83,34400.0,10.0392,10.0392,10.0207,10.0392,34400.0
2013-05-15 09:30:00,10.78,10.81,10.78,10.8,71200.0,9.9929,10.0207,9.9929,10.0114,71200.0
2013-05-15 09:40:00,10.8,10.82,10.78,10.79,18400.0,10.0114,10.03,9.9929,10.0022,18400.0
2013-05-15 09:50:00,10.78,10.82,10.78,10.82,32800.0,9.9929,10.03,9.9929,10.03,32800.0
2013-05-15 10:00:00,10.82,10.84,10.82,10.84,25600.0,10.03,10.0485,10.03,10.0485,25600.0
2013-05-15 10:10:00,10.84,10.84,10.82,10.83,22400.0,10.0485,10.0485,10.03,10.0392,22400.0
2013-05-15 10:20:00,10.85,10.85,10.81,10.82,33600.0,10.0578,10.0578,10.0207,10.03,33600.0
2013-05-15 10:30:00,10.82,10.86,10.82,10.84,36800.0,10.03,10.067,10.03,10.0485,36800.0
2013-05-15 10:40:00,10.85,10.85,10.81,10.81,30400.0,10.0578,10.0578,10.0207,10.0207,30400.0
2013-05-15 10:50:00,10.81,10.84,10.81,10.84,21600.0,10.0207,10.0485,10.0207,10.0485,21600.0
2013-05-15 11:00:00,10.86,10.88,10.86,10.88,25600.0,10.067,10.0856,10.067,10.0856,25600.0
2013-05-15 11:10:00,10.89,10.91,10.89,10.91,24800.0,10.0949,10.1134,10.0949,10.1134,24800.0
2013-05-15 11:20:00,10.91,10.91,10.89,10.9,36800.0,10.1134,10.1134,10.0949,10.1041,36800.0
2013-05-15 11:30:00,10.9,10.93,10.89,10.93,20800.0,10.1041,10.1319,10.0949,10.1319,20800.0
2013-05-15 11:40:00,10.92,10.93,10.92,10.92,24000.0,10.1227,10.1319,10.1227,10.1227,24000.0
2013-05-15 11:50:00,10.92,10.94,10.91,10.94,42400.0,10.1227,10.1412,10.1134,10.1412,42400.0
2013-05-15 12:00:00,10.95,10.99,10.95,10.99,18400.0,10.1505,10.1876,10.1505,10.1876,18400.0
2013-05-15 12:10:00,10.99,11.01,10.99,11.0,28000.0,10.1876,10.2061,10.1876,10.1968,28000.0
2013-05-15 12:20:00,10.99,11.0,10.99,10.99,22400.0,10.1876,10.1968,10.1876,10.1876,22400.0
2013-05-15 12:30:00,10.99,11.02,10.99,11.02,18400.0,10.1876,10.2154,10.1876,10.2154,18400.0
2013-05-15 12:40:00,11.03,11.04,11.02,11.04,13600.0,10.2246,10.2339,10.2154,10.2339,13600.0
2013-05-15 12:50:00,11.04,11.04,11.02,11.02,19200.0,10.2339,10.2339,10.2154,10.2154,19200.0
2013-05-15 13:00:00,11.02,11.02,11.02,11.02,0.0,10.2154,10.2154,10.2154,10.2154,0.0
2013-05-15 13:10:00,10.99,11.0,10.98,10.98,29600.0,10.1876,10.1968,10.1783,10.1783,29600.0
2013-05-15 13:20:00,10.97,10.97,10.95,10.96,17600.0,10.169,10.169,10.1505,10.1597,17600.0
2013-05-15 13:30:00,10.96,10.97,10.96,10.96,24000.0,10.1597,10.169,10.1597,10.1597,24000.0
2013-05-15 13:40:00,10.96,10.96,10.94,10.95,25600.0,10.1597,10.1597,10.1412,10.1505,25600.0
2013-05-15 13:50:00,10.95,10.95,10.93,10.93,16000.0,10.1505,10.1505,10.1319,10.1319,16000.0
2013-05-15 14:00:00,10.91,10.93,10.91,10.92,11200.0,10.1134,10.1319,10.1134,10.1227,11200.0
2013-05-15 14:10:00,10.92,10.92,10.9,10.9,39200.0,10.1227,10.1227,10.1041,10.1041,39200.0
2013-05-15 14:20:00,10.9,10.9,10.88,10.9,33600.0,10.1041,10.1041,10.0856,10.1041,33600.0
2013-05-15 14:30:00,10.91,10.92,10.9,10.9,21600.0,10.1134,10.1227,10.1041,10.1041,21600.0
2013-05-15 14:40:00,10.9,10.91,10.86,10.89,40800.0,10.1041,10.1134,10.067,10.0949,40800.0
2013-05-15 14:50:00,10.89,10.9,10.87,10.89,40000.0,10.0949,10.1041,10.0763,10.0949,40000.0
2013-05-15 15:00:00,10.88,10.91,10.87,10.9,86400.0,10.0856,10.1134,10.0763,10.1041,86400.0
2013-05-15 15:10:00,10.92,10.95,10.92,10.93,28800.0,10.1227,10.1505,10.1227,10.1319,28800.0
2013-05-15 15:20:00,10.92,10.94,10.9,10.94,25600.0,10.1227,10.1412,10.1041,10.1412,25600.0
2013-05-15 15:30:00,10.93,10.98,10.93,10.98,36800.0,10.1319,10.1783,10.1319,10.1783,36800.0
2013-05-15 15:40:00,10.97,10.99,10.97,10.98,34400.0,10.169,10.1876,10.169,10.1783,34400.0
2013-05-15 15:50:00,10.97,10.99,10.97,10.98,40000.0,10.169,10.1876,10.169,10.1783,40000.0
2013-05-16 09:30:00,10.94,10.98,10.94,10.97,70400.0,10.1412,10.1783,10.1412,10.169,70400.0
2013-05-16 09:40:00,10.97,10.99,10.95,10.95,139200.0,10.169,10.1876,10.1505,10.1505,139200.0
2013-05-16 09:50:00,10.95,11.02,10.95,11.0,23200.0,10.1505,10.2154,10.1505,10.1968,23200.0
2013-05-16 10:00:00,10.99,10.99,10.89,10.9,44000.0,10.1876,10.1876,10.0949,10.1041,44000.0
2013-05-16 10:10:00,10.91,10.97,10.91,10.93,36800.0,10.1134,10.169,10.1134,10.1319,36800.0
2013-05-16 10:20:00,10.94,10.97,10.94,10.96,34400.0,10.1412,10.169,10.1412,10.1597,34400.0
2013-05-16 10:30:00,10.96,10.99,10.95,10.99,50400.0,10.1597,10.1876,10.1505,10.1876,50400.0
2013-05-16 10:40:00,10.99,10.99,10.95,10.96,8000.0,10.1876,10.1876,10.1505,10.1597,8000.0
2013-05-16 10:50:00,10.96,10.99,10.96,10.97,8000.0,10.1597,10.1876,10.1597,10.169,8000.0
2013-05-16 11:00:00,10.97,10.99,10.97,10.99,13600.0,10.169,10.1876,10.169,10.1876,13600.0
2013-05-16 11:10:00,11.0,11.04,11.0,11.02,61600.0,10.1968,10.2339,10.1968,10.2154,61600.0
2013-05-16 11:20:00,11.0,11.01,11.0,11.0,23200.0,10.1968,10.2061,10.1968,10.1968,23200.0
2013-05-16 11:30:00,11.01,11.02,11.01,11.02,15200.0,10.2061,10.2154,10.2061,10.2154,15200.0
2013-05-16 11:40:00,11.03,11.03,11.01,11.02,4000.0,10.2246,10.2246,10.2061,10.2154,4000.0
2013-05-16 11:50:00,11.01,11.02,11.0,11.0,4800.0,10.2061,10.2154,10.1968,10.1968,4800.0
2013-05-16 12:00:00,11.01,11.01,11.0,11.0,21600.0,10.2061,10.2061,10.1968,10.1968,21600.0
2013-05-16 12:10:00,11.01,11.01,11.01,11.01,10400.0,10.2061,10.2061,10.2061,10.2061,10400.0
2013-05-16 12:20:00,11.01,11.01,10.99,11.0,8800.0,10.2061,10.2061,10.1876,10.1968,8800.0
2013-05-16 12:30:00,11.0,11.0,10.99,10.99,14400.0,10.1968,10.1968,10.1876,10.1876,14400.0
2013-05-16 12:40:00,10.98,10.99,10.98,10.99,4800.0,10.1783,10.1876,10.1783,10.1876,4800.0
2013-05-16 12:50:00,10.99,11.01,10.99,11.01,4000.0,10.1876,10.2061,10.1876,10.2061,4000.0
2013-05-16 13:00:00,10.99,11.0,10.99,11.0,8800.0,10.1876,10.1968,10.1876,10.1968,8800.0
2013-05-16 13:10:00,11.0,11.01,11.0,11.0,7200.0,10.1968,10.2061,10.1968,10.1968,7200.0
2013-05-16 13:20:00,10.99,10.99,10.99,10.99,800.0,10.1876,10.1876,10.1876,10.1876,800.0
2013-05-16 13:30:00,10.99,11.0,10.99,11.0,3200.0,10.1876,10.1968,10.1876,10.1968,3200.0
2013-05-16 13:40:00,11.0,11.01,11.0,11.01,8800.0,10.1968,10.2061,10.1968,10.2061,8800.0
2013-05-16 13:50:00,11.01,11.01,10.99,10.99,5600.0,10.2061,10.2061,10.1876,10.1876,5600.0
2013-05-16 14:00:00,10.99,11.01,10.99,11.01,8000.0,10.1876,10.2061,10.1876,10.2061,8000.0
2013-05-16 14:10:00,11.01,11.01,11.01,11.01,0.0,10.2061,10.2061,10.2061,10.2061,0.0
2013-05-16 14:20:00,11.01,11.02,11.0,11.0,2400.0,10.2061,10.2154,10.1968,10.1968,2400.0
2013-05-16 14:30:00,11.0,11.0,11.0,11.0,9600.0,10.1968,10.1968,10.1968,10.1968,9600.0
2013-05-16 14:40:00,11.0,11.0,10.97,10.98,25600.0,10.1968,10.1968,10.169,10.1783,25600.0
2013-05-16 14:50:00,10.98,10.98,10.94,10.94,12800.0,10.1783,10.1783,10.1412,10.1412,12800.0
2013-05-16 15:00:00,10.95,10.96,10.95,10.96,5600.0,10.1505,10.1597,10.1505,10.1597,5600.0
2013-05-16 15:10:00,10.95,10.95,10.91,10.91,7200.0,10.1505,10.1505,10.1134,10.1134,7200.0
2013-05-16 15:20:00,10.92,10.92,10.89,10.91,41600.0,10.1227,10.1227,10.0949,10.1134,41600.0
2013-05-16 15:30:00,10.91,10.91,10.87,10.88,34400.0,10.1134,10.1134,10.0763,10.0856,34400.0
2013-05-16 15:40:00,10.88,10.9,10.85,10.85,36000.0,10.0856,10.1041,10.0578,10.0578,36000.0
2013-05-16 15:50:00,10.87,10.91,10.87,10.89,42400.0,10.0763,10.1134,10.0763,10.0949,42400.0
2013-05-17 09:30:00,10.99,11.06,10.98,11.0,138400.0,10.1876,10.2524,10.1783,10.1968,138400.0
2013-05-17 09:40:00,10.99,11.01,10.95,10.96,87200.0,10.1876,10.2061,10.1505,10.1597,87200.0
2013-05-17 09:50:00,10.96,11.03,10.96,11.0,20000.0,10.1597,10.2246,10.1597,10.1968,20000.0
2013-05-17 10:00:00,11.01,11.04,11.01,11.03,17600.0,10.2061,10.2339,10.2061,10.2246,17600.0
2013-05-17 10:10:00,11.02,11.02,11.01,11.02,17600.0,10.2154,10.2154,10.2061,10.2154,17600.0
2013-05-17 10:20:00,11.03,11.05,11.03,11.04,7200.0,10.2246,10.2432,10.2246,10.2339,7200.0
2013-05-17 10:30:00,11.05,11.05,11.03,11.03,24000.0,10.2432,10.2432,10.2246,10.2246,24000.0
2013-05-17 10:40:00,11.04,11.05,11.03,11.03,24000.0,10.2339,10.2432,10.2246,10.2246,24000.0
2013-05-17 10:50:00,11.01,11.02,11.01,11.01,31200.0,10.2061,10.2154,10.2061,10.2061,31200.0
2013-05-17 11:00:00,11.01,11.02,10.99,10.99,86400.0,10.2061,10.2154,10.1876,10.1876,86400.0
2013-05-17 11:10:00,10.99,11.02,10.98,11.01,39200.0,10.1876,10.2154,10.1783,10.2061,39200.0
2013-05-17 11:20:00,11.01,11.03,11.0,11.03,8800.0,10.2061,10.2246,10.1968,10.2246,8800.0
2013-05-17 11:30:00,11.03,11.04,11.03,11.04,9600.0,10.2246,10.2339,10.2246,10.2339,9600.0
2013-05-17 11:40:00,11.03,11.03,11.02,11.03,9600.0,10.2246,10.2246,10.2154,10.2246,9600.0
2013-05-17 11:50:00,11.04,11.04,11.01,11.02,11200.0,10.2339,10.2339,10.2061,10.2154,11200.0
2013-05-17 12:00:00,11.02,11.02,11.01,11.02,8000.0,10.2154,10.2154,10.2061,10.2154,8000.0
2013-05-17 12:10:00,11.02,11.02,11.01,11.02,12000.0,10.2154,10.2154,10.2061,10.2154,12000.0
2013-05-17 12:20:00,11.02,11.02,11.02,11.02,13600.0,10.2154,10.2154,10.2154,10.2154,13600.0
2013-05-17 12:30:00,11.03,11.03,11.03,11.03,9600.0,10.2246,10.2246,10.2246,10.2246,9600.0
2013-05-17 12:40:00,11.02,11.02,11.02,11.02,4000.0,10.2154,10.2154,10.2154,10.2154,4000.0
2013-05-17 12:50:00,11.0,11.0,11.0,11.0,800.0,10.1968,10.1968,10.1968,10.1968,800.0
2013-05-17 13:00:00,11.01,11.01,11.01,11.01,8000.0,10.2061,10.2061,10.2061,10.2061,8000.0
2013-05-17 13:10:00,11.01,11.01,11.0,11.0,24800.0,10.2061,10.2061,10.1968,10.1968,24800.0
2013-05-17 13:20:00,11.0,11.01,10.99,11.01,30400.0,10.1968,10.2061,10.1876,10.2061,30400.0
2013-05-17 13:30:00,11.01,11.01,11.01,11.01,2400.0,10.2061,10.2061,10.2061,10.2061,2400.0
2013-05-17 13:40:00,11.01,11.01,11.0,11.0,22400.0,10.2061,10.2061,10.1968,10.1968,22400.0
2013-05-17 13:50:00,10.99,11.0,10.99,11.0,5600.0,10.1876,10.1968,10.1876,10.1968,5600.0
2013-05-17 14:00:00,11.01,11.01,11.01,11.01,12000.0,10.2061,10.2061,10.2061,10.2061,12000.0
2013-05-17 14:10:00,11.01,11.03,11.01,11.03,31200.0,10.2061,10.2246,10.2061,10.2246,31200.0
2013-05-17 14:20:00,11.03,11.05,11.03,11.04,9600.0,10.2246,10.2432,10.2246,10.2339,9600.0
2013-05-17 14:30:00,11.04,11.05,11.04,11.05,37600.0,10.2339,10.2432,10.2339,10.2432,37600.0
2013-05-17 14:40:00,11.05,11.07,11.04,11.07,28000.0,10.2432,10.2617,10.2339,10.2617,28000.0
2013-05-17 14:50:00,11.07,11.11,11.07,11.11,31200.0,10.2617,10.2988,10.2617,10.2988,31200.0
2013-05-17 15:00:00,11.11,11.11,11.1,11.1,312000.0,10.2988,10.2988,10.2895,10.2895,312000.0
2013-05-17 15:10:00,11.1,11.11,11.09,11.1,46400.0,10.2895,10.2988,10.2802,10.2895,46400.0
2013-05-17 15:20:00,11.1,11.13,11.1,11.13,200000.0,10.2895,10.3173,10.2895,10.3173,200000.0
2013-05-17 15:30:00,11.13,11.15,11.13,11.14,148800.0,10.3173,10.3359,10.3173,10.3266,148800.0
2013-05-17 15:40:00,11.13,11.15,11.12,11.13,223200.0,10.3173,10.3359,10.3081,10.3173,223200.0
2013-05-17 15:50:00,11.13,11.14,11.1,11.14,86400.0,10.3173,10.3266,10.2895,10.3266,86400.0
2013-05-20 09:30:00,11.11,11.14,11.1,11.13,87200.0,10.2988,10.3266,10.2895,10.3173,87200.0
2013-05-20 09:40:00,11.14,11.14,11.09,11.09,45600.0,10.3266,10.3266,10.2802,10.2802,45600.0
2013-05-20 09:50:00,11.08,11.1,11.06,11.1,53600.0,10.271,10.2895,10.2524,10.2895,53600.0
2013-05-20 10:00:00,11.09,11.13,11.09,11.13,95200.0,10.2802,10.3173,10.2802,10.3173,95200.0
2013-05-20 10:10:00,11.12,11.13,11.11,11.13,34400.0,10.3081,10.3173,10.2988,10.3173,34400.0
2013-05-20 10:20:00,11.13,11.13,11.11,11.12,96000.0,10.3173,10.3173,10.2988,10.3081,96000.0
2013-05-20 10:30:00,11.12,11.14,11.12,11.13,28000.0,10.3081,10.3266,10.3081,10.3173,28000.0
2013-05-20 10:40:00,11.14,11.15,11.13,11.15,11200.0,10.3266,10.3359,10.3173,10.3359,11200.0
2013-05-20 10:50:00,11.14,11.14,11.12,11.13,23200.0,10.3266,10.3266,10.3081,10.3173,23200.0
2013-05-20 11:00:00,11.14,11.18,11.14,11.17,62400.0,10.3266,10.3637,10.3266,10.3544,62400.0
2013-05-20 11:10:00,11.17,11.19,11.16,11.19,29600.0,10.3544,10.3729,10.3451,10.3729,29600.0
2013-05-20 11:20:00,11.18,11.19,11.18,11.18,28800.0,10.3637,10.3729,10.3637,10.3637,28800.0
2013-05-20 11:30:00,11.18,11.19,11.18,11.18,16800.0,10.3637,10.3729,10.3637,10.3637,16800.0
2013-05-20 11:40:00,11.19,11.21,11.19,11.21,21600.0,10.3729,10.3915,10.3729,10.3915,21600.0
2013-05-20 11:50:00,11.2,11.21,11.2,11.21,68000.0,10.3822,10.3915,10.3822,10.3915,68000.0
2013-05-20 12:00:00,11.21,11.23,11.21,11.22,33600.0,10.3915,10.41,10.3915,10.4008,33600.0
2013-05-20 12:10:00,11.22,11.22,11.2,11.2,27200.0,10.4008,10.4008,10.3822,10.3822,27200.0
2013-05-20 12:20:00,11.19,11.2,11.19,11.2,18400.0,10.3729,10.3822,10.3729,10.3822,18400.0
2013-05-20 12:30:00,11.2,11.2,11.17,11.17,26400.0,10.3822,10.3822,10.3544,10.3544,26400.0
2013-05-20 12:40:00,11.17,11.18,11.17,11.18,8000.0,10.3544,10.3637,10.3544,10.3637,8000.0
2013-05-20 12:50:00,11.18,11.18,11.18,11.18,1600.0,10.3637,10.3637,10.3637,10.3637,1600.0
2013-05-20 13:00:00,11.17,11.18,11.17,11.18,1600.0,10.3544,10.3637,10.3544,10.3637,1600.0
2013-05-20 13:10:00,11.18,11.18,11.14,11.14,33600.0,10.3637,10.3637,10.3266,10.3266,33600.0
2013-05-20 13:20:00,11.13,11.14,11.11,11.13,21600.0,10.3173,10.3266,10.2988,10.3173,21600.0
2013-05-20 13:30:00,11.14,11.14,11.13,11.13,4800.0,10.3266,10.3266,10.3173,10.3173,4800.0
2013-05-20 13:40:00,11.11,11.11,11.09,11.11,23200.0,10.2988,10.2988,10.2802,10.2988,23200.0
2013-05-20 13:50:00,11.11,11.13,11.11,11.11,57600.0,10.2988,10.3173,10.2988,10.2988,57600.0
2013-05-20 14:00:00,11.12,11.12,11.07,11.1,8000.0,10.3081,10.3081,10.2617,10.2895,8000.0
2013-05-20 14:10:00,11.1,11.1,11.1,11.1,5600.0,10.2895,10.2895,10.2895,10.2895,5600.0
2013-05-20 14:20:00,11.09,11.13,11.09,11.12,14400.0,10.2802,10.3173,10.2802,10.3081,14400.0
2013-05-20 14:30:00,11.11,11.12,11.11,11.11,4800.0,10.2988,10.3081,10.2988,10.2988,4800.0
2013-05-20 14:40:00,11.1,11.11,11.1,11.11,15200.0,10.2895,10.2988,10.2895,10.2988,15200.0
2013-05-20 14:50:00,11.12,11.13,11.11,11.11,15200.0,10.3081,10.3173,10.2988,10.2988,15200.0
2013-05-20 15:00:00,11.13,11.13,11.12,11.13,25600.0,10.3173,10.3173,10.3081,10.3173,25600.0
2013-05-20 15:10:00,11.13,11.14,11.13,11.13,15200.0,10.3173,10.3266,10.3173,10.3173,15200.0
2013-05-20 15:20:00,11.13,11.13,11.11,11.12,26400.0,10.3173,10.3173,10.2988,10.3081,26400.0
2013-05-20 15:30:00,11.12,11.13,11.1,11.1,13600.0,10.3081,10.3173,10.2895,10.2895,13600.0
2013-05-20 15:40:00,11.12,11.12,11.08,11.1,24800.0,10.3081,10.3081,10.271,10.2895,24800.0
2013-05-20 15:50:00,11.11,11.11,11.08,11.11,52000.0,10.2988,10.2988,10.271,10.2988,52000.0
2013-05-21 09:30:00,11.16,11.21,11.16,11.2,114400.0,10.3451,10.3915,10.3451,10.3822,114400.0
2013-05-21 09:40:00,11.21,11.22,11.21,11.22,38400.0,10.3915,10.4008,10.3915,10.4008,38400.0
2013-05-21 09:50:00,11.23,11.25,11.22,11.22,154400.0,10.41,10.4286,10.4008,10.4008,154400.0
2013-05-21 10:00:00,11.22,11.23,11.2,11.2,128800.0,10.4008,10.41,10.3822,10.3822,128800.0
2013-05-21 10:10:00,11.19,11.19,11.15,11.16,205600.0,10.3729,10.3729,10.3359,10.3451,205600.0
2013-05-21 10:20:00,11.16,11.16,11.09,11.13,240000.0,10.3451,10.3451,10.2802,10.3173,240000.0
2013-05-21 10:30:00,11.13,11.13,11.09,11.12,40000.0,10.3173,10.3173,10.2802,10.3081,40000.0
2013-05-21 10:40:00,11.13,11.13,11.09,11.11,72000.0,10.3173,10.3173,10.2802,10.2988,72000.0
2013-05-21 10:50:00,11.11,11.12,11.1,11.11,29600.0,10.2988,10.3081,10.2895,10.2988,29600.0
2013-05-21 11:00:00,11.11,11.15,11.11,11.15,16800.0,10.2988,10.3359,10.2988,10.3359,16800.0
2013-05-21 11:10:00,11.13,11.15,11.13,11.15,41600.0,10.3173,10.3359,10.3173,10.3359,41600.0
2013-05-21 11:20:00,11.15,11.16,11.13,11.14,23200.0,10.3359,10.3451,10.3173,10.3266,23200.0
2013-05-21 11:30:00,11.16,11.19,11.16,11.18,73600.0,10.3451,10.3729,10.3451,10.3637,73600.0
2013-05-21 11:40:00,11.18,11.19,11.17,11.18,25600.0,10.3637,10.3729,10.3544,10.3637,25600.0
2013-05-21 11:50:00,11.18,11.2,11.18,11.19,16800.0,10.3637,10.3822,10.3637,10.3729,16800.0
2013-05-21 12:00:00,11.19,11.22,11.19,11.22,31200.0,10.3729,10.4008,10.3729,10.4008,31200.0
2013-05-21 12:10:00,11.21,11.23,11.21,11.22,130400.0,10.3915,10.41,10.3915,10.4008,130400.0
2013-05-21 12:20:00,11.22,11.23,11.22,11.22,35200.0,10.4008,10.41,10.4008,10.4008,35200.0
2013-05-21 12:30:00,11.23,11.23,11.22,11.22,6400.0,10.41,10.41,10.4008,10.4008,6400.0
2013-05-21 12:40:00,11.21,11.23,11.21,11.21,71200.0,10.3915,10.41,10.3915,10.3915,71200.0
2013-05-21 12:50:00,11.21,11.23,11.21,11.23,25600.0,10.3915,10.41,10.3915,10.41,25600.0
2013-05-21 13:00:00,11.22,11.29,11.22,11.28,77600.0,10.4008,10.4656,10.4008,10.4564,77600.0
2013-05-21 13:10:00,11.26,11.28,11.24,11.28,64000.0,10.4378,10.4564,10.4193,10.4564,64000.0
2013-05-21 13:20:00,11.25,11.26,11.25,11.25,12000.0,10.4286,10.4378,10.4286,10.4286,12000.0
2013-05-21 13:30:00,11.27,11.27,11.27,11.27,3200.0,10.4471,10.4471,10.4471,10.4471,3200.0
2013-05-21 13:40:00,11.27,11.27,11.26,11.26,3200.0,10.4471,10.4471,10.4378,10.4378,3200.0
2013-05-21 13:50:00,11.26,11.27,11.26,11.27,17600.0,10.4378,10.4471,10.4378,10.4471,17600.0
2013-05-21 14:00:00,11.27,11.27,11.26,11.27,9600.0,10.4471,10.4471,10.4378,10.4471,9600.0
2013-05-21 14:10:00,11.27,11.32,11.27,11.31,48000.0,10.4471,10.4935,10.4471,10.4842,48000.0
2013-05-21 14:20:00,11.31,11.31,11.28,11.28,25600.0,10.4842,10.4842,10.4564,10.4564,25600.0
2013-05-21 14:30:00,11.26,11.27,11.26,11.27,16000.0,10.4378,10.4471,10.4378,10.4471,16000.0
2013-05-21 14:40:00,11.28,11.28,11.24,11.26,33600.0,10.4564,10.4564,10.4193,10.4378,33600.0
2013-05-21 14:50:00,11.25,11.27,11.25,11.27,12000.0,10.4286,10.4471,10.4286,10.4471,12000.0
2013-05-21 15:00:00,11.28,11.28,11.25,11.26,18400.0,10.4564,10.4564,10.4286,10.4378,18400.0
2013-05-21 15:10:00,11.28,11.28,11.26,11.27,24000.0,10.4564,10.4564,10.4378,10.4471,24000.0
2013-05-21 15:20:00,11.27,11.27,11.24,11.25,34400.0,10.4471,10.4471,10.4193,10.4286,34400.0
2013-05-21 15:30:00,11.25,11.26,11.24,11.26,32800.0,10.4286,10.4378,10.4193,10.4378,32800.0
2013-05-21 15:40:00,11.26,11.26,11.22,11.22,61600.0,10.4378,10.4378,10.4008,10.4008,61600.0
2013-05-21 15:50:00,11.22,11.24,11.21,11.22,78400.0,10.4008,10.4193,10.3915,10.4008,78400.0
2013-05-22 09:30:00,11.26,11.31,11.24,11.31,121600.0,10.4378,10.4842,10.4193,10.4842,121600.0
2013-05-22 09:40:00,11.31,11.32,11.29,11.31,56000.0,10.4842,10.4935,10.4656,10.4842,56000.0
2013-05-22 09:50:00,11.32,11.33,11.31,11.33,32800.0,10.4935,10.5027,10.4842,10.5027,32800.0
2013-05-22 10:00:00,11.34,11.43,11.34,11.41,126400.0,10.512,10.5954,10.512,10.5769,126400.0
2013-05-22 10:10:00,11.42,11.49,11.42,11.48,140800.0,10.5862,10.651,10.5862,10.6418,140800.0
2013-05-22 10:20:00,11.48,11.56,11.48,11.56,93600.0,10.6418,10.7159,10.6418,10.7159,93600.0
2013-05-22 10:30:00,11.55,11.56,11.36,11.39,239200.0,10.7067,10.7159,10.5305,10.5583,239200.0
2013-05-22 10:40:00,11.37,11.46,11.37,11.39,68800.0,10.5398,10.6232,10.5398,10.5583,68800.0
2013-05-22 10:50:00,11.37,11.38,11.32,11.37,58400.0,10.5398,10.5491,10.4935,10.5398,58400.0
2013-05-22 11:00:00,11.34,11.4,11.33,11.4,151200.0,10.512,10.5676,10.5027,10.5676,151200.0
2013-05-22 11:10:00,11.39,11.46,11.39,11.42,66400.0,10.5583,10.6232,10.5583,10.5862,66400.0
2013-05-22 11:20:00,11.42,11.45,11.42,11.42,13600.0,10.5862,10.614,10.5862,10.5862,13600.0
2013-05-22 11:30:00,11.47,11.47,11.44,11.45,67200.0,10.6325,10.6325,10.6047,10.614,67200.0
2013-05-22 11:40:00,11.45,11.51,11.45,11.5,35200.0,10.614,10.6696,10.614,10.6603,35200.0
2013-05-22 11:50:00,11.5,11.5,11.47,11.47,45600.0,10.6603,10.6603,10.6325,10.6325,45600.0
2013-05-22 12:00:00,11.47,11.49,11.47,11.47,18400.0,10.6325,10.651,10.6325,10.6325,18400.0
2013-05-22 12:10:00,11.47,11.47,11.43,11.43,68800.0,10.6325,10.6325,10.5954,10.5954,68800.0
2013-05-22 12:20:00,11.44,11.45,11.4,11.41,30400.0,10.6047,10.614,10.5676,10.5769,30400.0
2013-05-22 12:30:00,11.41,11.42,11.38,11.4,27200.0,10.5769,10.5862,10.5491,10.5676,27200.0
2013-05-22 12:40:00,11.41,11.43,11.4,11.4,40800.0,10.5769,10.5954,10.5676,10.5676,40800.0
2013-05-22 12:50:00,11.42,11.44,11.41,11.44,112000.0,10.5862,10.6047,10.5769,10.6047,112000.0
2013-05-22 13:00:00,11.45,11.45,11.39,11.4,84000.0,10.614,10.614,10.5583,10.5676,84000.0
2013-05-22 13:10:00,11.4,11.4,11.35,11.36,105600.0,10.5676,10.5676,10.5213,10.5305,105600.0
2013-05-22 13:20:00,11.36,11.36,11.32,11.32,29600.0,10.5305,10.5305,10.4935,10.4935,29600.0
2013-05-22 13:30:00,11.32,11.35,11.3,11.33,137600.0,10.4935,10.5213,10.4749,10.5027,137600.0
2013-05-22 13:40:00,11.33,11.33,11.22,11.25,82400.0,10.5027,10.5027,10.4008,10.4286,82400.0
2013-05-22 13:50:00,11.3,11.3,11.26,11.29,51200.0,10.4749,10.4749,10.4378,10.4656,51200.0
2013-05-22 14:00:00,11.3,11.31,11.14,11.18,248800.0,10.4749,10.4842,10.3266,10.3637,248800.0
2013-05-22 14:10:00,11.2,11.2,11.13,11.18,76800.0,10.3822,10.3822,10.3173,10.3637,76800.0
2013-05-22 14:20:00,11.17,11.19,11.13,11.14,162400.0,10.3544,10.3729,10.3173,10.3266,162400.0
2013-05-22 14:30:00,11.16,11.16,11.06,11.11,149600.0,10.3451,10.3451,10.2524,10.2988,149600.0
2013-05-22 14:40:00,11.11,11.17,11.08,11.17,55200.0,10.2988,10.3544,10.271,10.3544,55200.0
2013-05-22 14:50:00,11.17,11.18,11.15,11.17,71200.0,10.3544,10.3637,10.3359,10.3544,71200.0
2013-05-22 15:00:00,11.17,11.17,11.1,11.12,58400.0,10.3544,10.3544,10.2895,10.3081,58400.0
2013-05-22 15:10:00,11.12,11.13,11.07,11.09,44000.0,10.3081,10.3173,10.2617,10.2802,44000.0
2013-05-22 15:20:00,11.07,11.07,10.98,10.99,118400.0,10.2617,10.2617,10.1783,10.1876,118400.0
2013-05-22 15:30:00,10.98,11.02,10.96,11.0,176000.0,10.1783,10.2154,10.1597,10.1968,176000.0
2013-05-22 15:40:00,11.0,11.06,10.98,11.01,48800.0,10.1968,10.2524,10.1783,10.2061,48800.0
2013-05-22 15:50:00,11.01,11.06,11.01,11.05,136800.0,10.2061,10.2524,10.2061,10.2432,136800.0
2013-05-23 09:30:00,10.81,10.9,10.79,10.86,533600.0,10.0207,10.1041,10.0022,10.067,533600.0
2013-05-23 09:40:00,10.87,10.89,10.82,10.82,108000.0,10.0763,10.0949,10.03,10.03,108000.0
2013-05-23 09:50:00,10.81,10.84,10.81,10.82,120800.0,10.0207,10.0485,10.0207,10.03,120800.0
2013-05-23 10:00:00,10.84,10.88,10.8,10.88,134400.0,10.0485,10.0856,10.0114,10.0856,134400.0
2013-05-23 10:10:00,10.88,10.95,10.88,10.94,184800.0,10.0856,10.1505,10.0856,10.1412,184800.0
2013-05-23 10:20:00,10.93,10.97,10.92,10.93,78400.0,10.1319,10.169,10.1227,10.1319,78400.0
2013-05-23 10:30:00,10.93,10.95,10.9,10.9,108000.0,10.1319,10.1505,10.1041,10.1041,108000.0
2013-05-23 10:40:00,10.9,10.91,10.87,10.87,22400.0,10.1041,10.1134,10.0763,10.0763,22400.0
2013-05-23 10:50:00,10.91,10.94,10.89,10.89,25600.0,10.1134,10.1412,10.0949,10.0949,25600.0
2013-05-23 11:00:00,10.9,11.0,10.9,10.99,53600.0,10.1041,10.1968,10.1041,10.1876,53600.0
2013-05-23 11:10:00,10.99,11.02,10.99,11.01,78400.0,10.1876,10.2154,10.1876,10.2061,78400.0
2013-05-23 11:20:00,11.02,11.05,11.02,11.02,49600.0,10.2154,10.2432,10.2154,10.2154,49600.0
2013-05-23 11:30:00,11.01,11.05,11.0,11.05,51200.0,10.2061,10.2432,10.1968,10.2432,51200.0
2013-05-23 11:40:00,11.03,11.04,11.01,11.04,25600.0,10.2246,10.2339,10.2061,10.2339,25600.0
2013-05-23 11:50:00,11.06,11.07,11.03,11.05,37600.0,10.2524,10.2617,10.2246,10.2432,37600.0
2013-05-23 12:00:00,11.06,11.1,11.06,11.1,67200.0,10.2524,10.2895,10.2524,10.2895,67200.0
2013-05-23 12:10:00,11.09,11.12,11.08,11.1,144000.0,10.2802,10.3081,10.271,10.2895,144000.0
2013-05-23 12:20:00,11.11,11.11,11.08,11.08,48800.0,10.2988,10.2988,10.271,10.271,48800.0
2013-05-23 12:30:00,11.08,11.08,11.04,11.04,58400.0,10.271,10.271,10.2339,10.2339,58400.0
2013-05-23 12:40:00,11.04,11.06,11.03,11.06,27200.0,10.2339,10.2524,10.2246,10.2524,27200.0
2013-05-23 12:50:00,11.05,11.05,11.05,11.05,800.0,10.2432,10.2432,10.2432,10.2432,800.0
2013-05-23 13:00:00,11.04,11.04,11.01,11.02,20000.0,10.2339,10.2339,10.2061,10.2154,20000.0
2013-05-23 13:10:00,11.01,11.03,11.01,11.01,24800.0,10.2061,10.2246,10.2061,10.2061,24800.0
2013-05-23 13:20:00,11.01,11.01,10.98,10.98,24800.0,10.2061,10.2061,10.1783,10.1783,24800.0
2013-05-23 13:30:00,10.98,11.01,10.98,11.01,9600.0,10.1783,10.2061,10.1783,10.2061,9600.0
2013-05-23 13:40:00,11.01,11.01,10.96,10.98,52800.0,10.2061,10.2061,10.1597,10.1783,52800.0
2013-05-23 13:50:00,10.99,11.07,10.99,11.07,57600.0,10.1876,10.2617,10.1876,10.2617,57600.0
2013-05-23 14:00:00,11.06,11.1,11.05,11.09,50400.0,10.2524,10.2895,10.2432,10.2802,50400.0
2013-05-23 14:10:00,11.09,11.1,11.08,11.1,33600.0,10.2802,10.2895,10.271,10.2895,33600.0
2013-05-23 14:20:00,11.11,11.12,11.09,11.09,29600.0,10.2988,10.3081,10.2802,10.2802,29600.0
2013-05-23 14:30:00,11.08,11.08,11.04,11.06,57600.0,10.271,10.271,10.2339,10.2524,57600.0
2013-05-23 14:40:00,11.06,11.15,11.06,11.15,22400.0,10.2524,10.3359,10.2524,10.3359,22400.0
2013-05-23 14:50:00,11.15,11.15,11.11,11.11,128800.0,10.3359,10.3359,10.2988,10.2988,128800.0
2013-05-23 15:00:00,11.11,11.12,11.08,11.1,25600.0,10.2988,10.3081,10.271,10.2895,25600.0
2013-05-23 15:10:00,11.1,11.14,11.06,11.06,49600.0,10.2895,10.3266,10.2524,10.2524,49600.0
2013-05-23 15:20:00,11.06,11.08,11.04,11.06,45600.0,10.2524,10.271,10.2339,10.2524,45600.0
2013-05-23 15:30:00,11.07,11.09,11.04,11.04,36000.0,10.2617,10.2802,10.2339,10.2339,36000.0
2013-05-23 15:40:00,11.05,11.07,11.01,11.01,101600.0,10.2432,10.2617,10.2061,10.2061,101600.0
2013-05-23 15:50:00,11.02,11.07,11.02,11.05,68800.0,10.2154,10.2617,10.2154,10.2432,68800.0
2013-05-24 09:30:00,10.9,10.98,10.89,10.95,107200.0,10.1041,10.1783,10.0949,10.1505,107200.0
2013-05-24 09:40:00,10.94,10.96,10.91,10.92,38400.0,10.1412,10.1597,10.1134,10.1227,38400.0
2013-05-24 09:50:00,10.91,10.92,10.87,10.91,40000.0,10.1134,10.1227,10.0763,10.1134,40000.0
2013-05-24 10:00:00,10.89,10.89,10.84,10.88,61600.0,10.0949,10.0949,10.0485,10.0856,61600.0
2013-05-24 10:10:00,10.88,10.88,10.85,10.85,43200.0,10.0856,10.0856,10.0578,10.0578,43200.0
2013-05-24 10:20:00,10.85,10.87,10.83,10.87,74400.0,10.0578,10.0763,10.0392,10.0763,74400.0
2013-05-24 10:30:00,10.88,10.92,10.87,10.91,17600.0,10.0856,10.1227,10.0763,10.1134,17600.0
2013-05-24 10:40:00,10.92,10.92,10.88,10.89,37600.0,10.1227,10.1227,10.0856,10.0949,37600.0
2013-05-24 10:50:00,10.89,10.94,10.87,10.94,23200.0,10.0949,10.1412,10.0763,10.1412,23200.0
2013-05-24 11:00:00,10.94,10.95,10.91,10.95,43200.0,10.1412,10.1505,10.1134,10.1505,43200.0
2013-05-24 11:10:00,10.95,10.96,10.94,10.94,32000.0,10.1505,10.1597,10.1412,10.1412,32000.0
2013-05-24 11:20:00,10.94,10.94,10.91,10.91,13600.0,10.1412,10.1412,10.1134,10.1134,13600.0
2013-05-24 11:30:00,10.91,10.94,10.9,10.94,6400.0,10.1134,10.1412,10.1041,10.1412,6400.0
2013-05-24 11:40:00,10.99,10.99,10.96,10.96,16000.0,10.1876,10.1876,10.1597,10.1597,16000.0
2013-05-24 11:50:00,10.95,10.97,10.93,10.97,12000.0,10.1505,10.169,10.1319,10.169,12000.0
2013-05-24 12:00:00,10.97,10.99,10.97,10.99,152800.0,10.169,10.1876,10.169,10.1876,152800.0
2013-05-24 12:10:00,10.98,10.98,10.96,10.98,30400.0,10.1783,10.1783,10.1597,10.1783,30400.0
2013-05-24 12:20:00,10.99,10.99,10.96,10.99,14400.0,10.1876,10.1876,10.1597,10.1876,14400.0
2013-05-24 12:30:00,10.99,10.99,10.93,10.93,9600.0,10.1876,10.1876,10.1319,10.1319,9600.0
2013-05-24 12:40:00,10.96,10.97,10.96,10.97,5600.0,10.1597,10.169,10.1597,10.169,5600.0
2013-05-24 12:50:00,10.97,10.98,10.97,10.97,11200.0,10.169,10.1783,10.169,10.169,11200.0
2013-05-24 13:00:00,10.96,11.0,10.96,11.0,23200.0,10.1597,10.1968,10.1597,10.1968,23200.0
2013-05-24 13:10:00,11.0,11.04,11.0,11.04,37600.0,10.1968,10.2339,10.1968,10.2339,37600.0
2013-05-24 13:20:00,11.03,11.03,11.03,11.03,8000.0,10.2246,10.2246,10.2246,10.2246,8000.0
2013-05-24 13:30:00,11.03,11.03,11.01,11.02,32000.0,10.2246,10.2246,10.2061,10.2154,32000.0
2013-05-24 13:40:00,11.0,11.01,11.0,11.01,13600.0,10.1968,10.2061,10.1968,10.2061,13600.0
2013-05-24 13:50:00,11.01,11.03,11.0,11.03,19200.0,10.2061,10.2246,10.1968,10.2246,19200.0
2013-05-24 14:00:00,11.02,11.03,11.01,11.02,51200.0,10.2154,10.2246,10.2061,10.2154,51200.0
2013-05-24 14:10:00,11.02,11.06,11.02,11.06,34400.0,10.2154,10.2524,10.2154,10.2524,34400.0
2013-05-24 14:20:00,11.05,11.06,11.04,11.06,83200.0,10.2432,10.2524,10.2339,10.2524,83200.0
2013-05-24 14:30:00,11.06,11.06,11.02,11.03,40800.0,10.2524,10.2524,10.2154,10.2246,40800.0
2013-05-24 14:40:00,11.02,11.05,11.02,11.04,37600.0,10.2154,10.2432,10.2154,10.2339,37600.0
2013-05-24 14:50:00,11.03,11.06,11.03,11.04,24000.0,10.2246,10.2524,10.2246,10.2339,24000.0
2013-05-24 15:00:00,11.04,11.06,11.04,11.06,21600.0,10.2339,10.2524,10.2339,10.2524,21600.0
2013-05-24 15:10:00,11.06,11.06,11.02,11.03,140800.0,10.2524,10.2524,10.2154,10.2246,140800.0
2013-05-24 15:20:00,11.03,11.04,11.02,11.03,36800.0,10.2246,10.2339,10.2154,10.2246,36800.0
2013-05-24 15:30:00,11.02,11.02,10.99,10.99,73600.0,10.2154,10.2154,10.1876,10.1876,73600.0
2013-05-24 15:40:00,10.99,11.02,10.98,11.02,28800.0,10.1876,10.2154,10.1783,10.2154,28800.0
2013-05-24 15:50:00,11.02,11.06,10.98,11.06,76800.0,10.2154,10.2524,10.1783,10.2524,76800.0
2013-05-28 09:30:00,11.35,11.4,11.35,11.37,347200.0,10.5213,10.5676,10.5213,10.5398,347200.0
2013-05-28 09:40:00,11.35,11.44,11.35,11.43,121600.0,10.5213,10.6047,10.5213,10.5954,121600.0
2013-05-28 09:50:00,11.43,11.44,11.42,11.44,165600.0,10.5954,10.6047,10.5862,10.6047,165600.0
2013-05-28 10:00:00,11.44,11.51,11.44,11.51,70400.0,10.6047,10.6696,10.6047,10.6696,70400.0
2013-05-28 10:10:00,11.51,11.51,11.48,11.51,66400.0,10.6696,10.6696,10.6418,10.6696,66400.0
2013-05-28 10:20:00,11.5,11.52,11.5,11.52,64000.0,10.6603,10.6789,10.6603,10.6789,64000.0
2013-05-28 10:30:00,11.51,11.53,11.51,11.51,60000.0,10.6696,10.6881,10.6696,10.6696,60000.0
2013-05-28 10:40:00,11.51,11.51,11.49,11.49,160800.0,10.6696,10.6696,10.651,10.651,160800.0
2013-05-28 10:50:00,11.5,11.51,11.46,11.47,110400.0,10.6603,10.6696,10.6232,10.6325,110400.0
2013-05-28 11:00:00,11.47,11.47,11.43,11.43,123200.0,10.6325,10.6325,10.5954,10.5954,123200.0
2013-05-28 11:10:00,11.43,11.46,11.43,11.46,181600.0,10.5954,10.6232,10.5954,10.6232,181600.0
2013-05-28 11:20:00,11.45,11.46,11.43,11.46,46400.0,10.614,10.6232,10.5954,10.6232,46400.0
2013-05-28 11:30:00,11.46,11.46,11.4,11.4,44000.0,10.6232,10.6232,10.5676,10.5676,44000.0
2013-05-28 11:40:00,11.42,11.43,11.4,11.42,38400.0,10.5862,10.5954,10.5676,10.5862,38400.0
2013-05-28 11:50:00,11.42,11.44,11.37,11.37,86400.0,10.5862,10.6047,10.5398,10.5398,86400.0
2013-05-28 12:00:00,11.36,11.39,11.36,11.37,29600.0,10.5305,10.5583,10.5305,10.5398,29600.0
2013-05-28 12:10:00,11.38,11.38,11.37,11.38,15200.0,10.5491,10.5491,10.5398,10.5491,15200.0
2013-05-28 12:20:00,11.38,11.39,11.37,11.38,20000.0,10.5491,10.5583,10.5398,10.5491,20000.0
2013-05-28 12:30:00,11.38,11.38,11.36,11.38,20800.0,10.5491,10.5491,10.5305,10.5491,20800.0
2013-05-28 12:40:00,11.38,11.4,11.38,11.39,18400.0,10.5491,10.5676,10.5491,10.5583,18400.0
2013-05-28 12:50:00,11.38,11.38,11.37,11.38,44800.0,10.5491,10.5491,10.5398,10.5491,44800.0
2013-05-28 13:00:00,11.38,11.42,11.38,11.39,17600.0,10.5491,10.5862,10.5491,10.5583,17600.0
2013-05-28 13:10:00,11.39,11.4,11.38,11.39,9600.0,10.5583,10.5676,10.5491,10.5583,9600.0
2013-05-28 13:20:00,11.39,11.39,11.33,11.33,20800.0,10.5583,10.5583,10.5027,10.5027,20800.0
2013-05-28 13:30:00,11.34,11.34,11.31,11.33,20800.0,10.512,10.512,10.4842,10.5027,20800.0
2013-05-28 13:40:00,11.3,11.3,11.26,11.27,25600.0,10.4749,10.4749,10.4378,10.4471,25600.0
2013-05-28 13:50:00,11.27,11.28,11.24,11.26,45600.0,10.4471,10.4564,10.4193,10.4378,45600.0
2013-05-28 14:00:00,11.25,11.25,11.22,11.25,16800.0,10.4286,10.4286,10.4008,10.4286,16800.0
2013-05-28 14:10:00,11.24,11.27,11.22,11.27,34400.0,10.4193,10.4471,10.4008,10.4471,34400.0
2013-05-28 14:20:00,11.27,11.27,11.25,11.26,19200.0,10.4471,10.4471,10.4286,10.4378,19200.0
2013-05-28 14:30:00,11.24,11.26,11.21,11.21,13600.0,10.4193,10.4378,10.3915,10.3915,13600.0
2013-05-28 14:40:00,11.22,11.29,11.22,11.27,36000.0,10.4008,10.4656,10.4008,10.4471,36000.0
2013-05-28 14:50:00,11.28,11.31,11.28,11.29,63200.0,10.4564,10.4842,10.4564,10.4656,63200.0
2013-05-28 15:00:00,11.29,11.3,11.26,11.29,61600.0,10.4656,10.4749,10.4378,10.4656,61600.0
2013-05-28 15:10:00,11.29,11.31,11.25,11.3,32800.0,10.4656,10.4842,10.4286,10.4749,32800.0
2013-05-28 15:20:00,11.3,11.31,11.28,11.28,30400.0,10.4749,10.4842,10.4564,10.4564,30400.0
2013-05-28 15:30:00,11.29,11.34,11.28,11.33,87200.0,10.4656,10.512,10.4564,10.5027,87200.0
2013-05-28 15:40:00,11.33,11.34,11.3,11.31,66400.0,10.5027,10.512,10.4749,10.4842,66400.0
2013-05-28 15:50:00,11.32,11.32,11.28,11.28,112000.0,10.4935,10.4935,10.4564,10.4564,112000.0
2013-05-29 09:30:00,11.11,11.13,11.04,11.1,165600.0,10.2988,10.3173,10.2339,10.2895,165600.0
2013-05-29 09:40:00,11.09,11.09,11.03,11.08,144800.0,10.2802,10.2802,10.2246,10.271,144800.0
2013-05-29 09:50:00,11.1,11.11,11.08,11.09,102400.0,10.2895,10.2988,10.271,10.2802,102400.0
2013-05-29 10:00:00,11.11,11.16,11.09,11.11,62400.0,10.2988,10.3451,10.2802,10.2988,62400.0
2013-05-29 10:10:00,11.11,11.12,11.09,11.12,92000.0,10.2988,10.3081,10.2802,10.3081,92000.0
2013-05-29 10:20:00,11.11,11.11,11.01,11.01,54400.0,10.2988,10.2988,10.2061,10.2061,54400.0
2013-05-29 10:30:00,11.02,11.04,10.99,11.03,103200.0,10.2154,10.2339,10.1876,10.2246,103200.0
2013-05-29 10:40:00,11.01,11.01,10.92,10.93,104800.0,10.2061,10.2061,10.1227,10.1319,104800.0
2013-05-29 10:50:00,10.93,10.95,10.9,10.9,37600.0,10.1319,10.1505,10.1041,10.1041,37600.0
2013-05-29 11:00:00,10.91,10.92,10.89,10.91,59200.0,10.1134,10.1227,10.0949,10.1134,59200.0
2013-05-29 11:10:00,10.91,10.95,10.91,10.93,53600.0,10.1134,10.1505,10.1134,10.1319,53600.0
2013-05-29 11:20:00,10.95,10.99,10.94,10.97,81600.0,10.1505,10.1876,10.1412,10.169,81600.0
2013-05-29 11:30:00,10.97,11.01,10.97,10.99,77600.0,10.169,10.2061,10.169,10.1876,77600.0
2013-05-29 11:40:00,10.98,11.02,10.96,11.02,93600.0,10.1783,10.2154,10.1597,10.2154,93600.0
2013-05-29 11:50:00,11.01,11.03,11.0,11.02,88800.0,10.2061,10.2246,10.1968,10.2154,88800.0
2013-05-29 12:00:00,11.02,11.04,10.98,10.98,62400.0,10.2154,10.2339,10.1783,10.1783,62400.0
2013-05-29 12:10:00,10.98,11.03,10.97,11.03,32000.0,10.1783,10.2246,10.169,10.2246,32000.0
2013-05-29 12:20:00,11.02,11.03,10.96,10.97,41600.0,10.2154,10.2246,10.1597,10.169,41600.0
2013-05-29 12:30:00,10.98,10.99,10.95,10.97,28000.0,10.1783,10.1876,10.1505,10.169,28000.0
2013-05-29 12:40:00,10.98,10.98,10.94,10.94,24800.0,10.1783,10.1783,10.1412,10.1412,24800.0
2013-05-29 12:50:00,10.94,10.95,10.93,10.94,84000.0,10.1412,10.1505,10.1319,10.1412,84000.0
2013-05-29 13:00:00,10.94,10.97,10.94,10.97,28000.0,10.1412,10.169,10.1412,10.169,28000.0
2013-05-29 13:10:00,10.95,10.96,10.92,10.96,12800.0,10.1505,10.1597,10.1227,10.1597,12800.0
2013-05-29 13:20:00,10.97,11.02,10.96,11.02,64000.0,10.169,10.2154,10.1597,10.2154,64000.0
2013-05-29 13:30:00,11.02,11.04,10.99,11.04,73600.0,10.2154,10.2339,10.1876,10.2339,73600.0
2013-05-29 13:40:00,11.05,11.08,11.04,11.05,47200.0,10.2432,10.271,10.2339,10.2432,47200.0
2013-05-29 13:50:00,11.07,11.11,11.06,11.11,29600.0,10.2617,10.2988,10.2524,10.2988,29600.0
2013-05-29 14:00:00,11.1,11.14,11.08,11.13,24800.0,10.2895,10.3266,10.271,10.3173,24800.0
2013-05-29 14:10:00,11.13,11.15,11.12,11.12,28800.0,10.3173,10.3359,10.3081,10.3081,28800.0
2013-05-29 14:20:00,11.13,11.13,11.09,11.09,35200.0,10.3173,10.3173,10.2802,10.2802,35200.0
2013-05-29 14:30:00,11.09,11.1,11.08,11.09,21600.0,10.2802,10.2895,10.271,10.2802,21600.0
2013-05-29 14:40:00,11.08,11.11,11.08,11.1,8000.0,10.271,10.2988,10.271,10.2895,8000.0
2013-05-29 14:50:00,11.09,11.1,11.06,11.07,28800.0,10.2802,10.2895,10.2524,10.2617,28800.0
2013-05-29 15:00:00,11.06,11.07,11.04,11.06,48000.0,10.2524,10.2617,10.2339,10.2524,48000.0
2013-05-29 15:10:00,11.07,11.1,11.07,11.09,13600.0,10.2617,10.2895,10.2617,10.2802,13600.0
2013-05-29 15:20:00,11.1,11.12,11.08,11.11,14400.0,10.2895,10.3081,10.271,10.2988,14400.0
2013-05-29 15:30:00,11.12,11.13,11.09,11.09,60000.0,10.3081,10.3173,10.2802,10.2802,60000.0
2013-05-29 15:40:00,11.1,11.1,11.05,11.07,51200.0,10.2895,10.2895,10.2432,10.2617,51200.0
2013-05-29 15:50:00,11.06,11.08,11.04,11.06,113600.0,10.2524,10.271,10.2339,10.2524,113600.0
2013-05-30 09:30:00,11.06,11.1,11.01,11.08,102400.0,10.2524,10.2895,10.2061,10.271,102400.0
2013-05-30 09:40:00,11.08,11.22,11.08,11.22,150400.0,10.271,10.4008,10.271,10.4008,150400.0
2013-05-30 09:50:00,11.23,11.24,11.21,11.22,51200.0,10.41,10.4193,10.3915,10.4008,51200.0
2013-05-30 10:00:00,11.22,11.25,11.17,11.17,45600.0,10.4008,10.4286,10.3544,10.3544,45600.0
2013-05-30 10:10:00,11.17,11.19,11.15,11.16,26400.0,10.3544,10.3729,10.3359,10.3451,26400.0
2013-05-30 10:20:00,11.16,11.18,11.16,11.18,28000.0,10.3451,10.3637,10.3451,10.3637,28000.0
2013-05-30 10:30:00,11.17,11.2,11.17,11.2,19200.0,10.3544,10.3822,10.3544,10.3822,19200.0
2013-05-30 10:40:00,11.2,11.22,11.2,11.2,22400.0,10.3822,10.4008,10.3822,10.3822,22400.0
2013-05-30 10:50:00,11.19,11.23,11.19,11.23,29600.0,10.3729,10.41,10.3729,10.41,29600.0
2013-05-30 11:00:00,11.23,11.23,11.18,11.18,36800.0,10.41,10.41,10.3637,10.3637,36800.0
2013-05-30 11:10:00,11.19,11.2,11.14,11.15,60000.0,10.3729,10.3822,10.3266,10.3359,60000.0
2013-05-30 11:20:00,11.14,11.18,11.14,11.18,9600.0,10.3266,10.3637,10.3266,10.3637,9600.0
2013-05-30 11:30:00,11.19,11.2,11.19,11.2,17600.0,10.3729,10.3822,10.3729,10.3822,17600.0
2013-05-30 11:40:00,11.2,11.21,11.19,11.2,59200.0,10.3822,10.3915,10.3729,10.3822,59200.0
2013-05-30 11:50:00,11.2,11.22,11.2,11.22,5600.0,10.3822,10.4008,10.3822,10.4008,5600.0
2013-05-30 12:00:00,11.24,11.25,11.21,11.21,8800.0,10.4193,10.4286,10.3915,10.3915,8800.0
2013-05-30 12:10:00,11.2,11.22,11.2,11.21,14400.0,10.3822,10.4008,10.3822,10.3915,14400.0
2013-05-30 12:20:00,11.22,11.22,11.21,11.22,15200.0,10.4008,10.4008,10.3915,10.4008,15200.0
2013-05-30 12:30:00,11.21,11.21,11.21,11.21,5600.0,10.3915,10.3915,10.3915,10.3915,5600.0
2013-05-30 12:40:00,11.19,11.21,11.18,11.21,33600.0,10.3729,10.3915,10.3637,10.3915,33600.0
2013-05-30 12:50:00,11.21,11.22,11.19,11.22,12800.0,10.3915,10.4008,10.3729,10.4008,12800.0
2013-05-30 13:00:00,11.22,11.22,11.19,11.2,18400.0,10.4008,10.4008,10.3729,10.3822,18400.0
2013-05-30 13:10:00,11.18,11.21,11.18,11.2,30400.0,10.3637,10.3915,10.3637,10.3822,30400.0
2013-05-30 13:20:00,11.21,11.21,11.21,11.21,5600.0,10.3915,10.3915,10.3915,10.3915,5600.0
2013-05-30 13:30:00,11.23,11.23,11.22,11.23,16000.0,10.41,10.41,10.4008,10.41,16000.0
2013-05-30 13:40:00,11.24,11.24,11.24,11.24,12000.0,10.4193,10.4193,10.4193,10.4193,12000.0
2013-05-30 13:50:00,11.24,11.25,11.23,11.25,9600.0,10.4193,10.4286,10.41,10.4286,9600.0
2013-05-30 14:00:00,11.24,11.26,11.22,11.22,20800.0,10.4193,10.4378,10.4008,10.4008,20800.0
2013-05-30 14:10:00,11.22,11.22,11.22,11.22,4000.0,10.4008,10.4008,10.4008,10.4008,4000.0
2013-05-30 14:20:00,11.24,11.26,11.24,11.26,5600.0,10.4193,10.4378,10.4193,10.4378,5600.0
2013-05-30 14:30:00,11.26,11.27,11.24,11.25,10400.0,10.4378,10.4471,10.4193,10.4286,10400.0
2013-05-30 14:40:00,11.25,11.25,11.24,11.24,7200.0,10.4286,10.4286,10.4193,10.4193,7200.0
2013-05-30 14:50:00,11.25,11.27,11.25,11.26,14400.0,10.4286,10.4471,10.4286,10.4378,14400.0
2013-05-30 15:00:00,11.26,11.26,11.24,11.24,110400.0,10.4378,10.4378,10.4193,10.4193,110400.0
2013-05-30 15:10:00,11.24,11.25,11.23,11.24,28000.0,10.4193,10.4286,10.41,10.4193,28000.0
2013-05-30 15:20:00,11.24,11.24,11.19,11.19,36000.0,10.4193,10.4193,10.3729,10.3729,36000.0
2013-05-30 15:30:00,11.18,11.19,11.16,11.17,112000.0,10.3637,10.3729,10.3451,10.3544,112000.0
2013-05-30 15:40:00,11.2,11.2,11.15,11.15,21600.0,10.3822,10.3822,10.3359,10.3359,21600.0
2013-05-30 15:50:00,11.15,11.15,11.12,11.12,111200.0,10.3359,10.3359,10.3081,10.3081,111200.0
2013-05-31 09:30:00,11.0,11.04,10.99,11.04,80000.0,10.1968,10.2339,10.1876,10.2339,80000.0
2013-05-31 09:40:00,11.03,11.19,11.03,11.12,136000.0,10.2246,10.3729,10.2246,10.3081,136000.0
2013-05-31 09:50:00,11.13,11.19,11.08,11.09,70400.0,10.3173,10.3729,10.271,10.2802,70400.0
2013-05-31 10:00:00,11.12,11.13,11.03,11.03,47200.0,10.3081,10.3173,10.2246,10.2246,47200.0
2013-05-31 10:10:00,11.04,11.06,11.03,11.06,13600.0,10.2339,10.2524,10.2246,10.2524,13600.0
2013-05-31 10:20:00,11.06,11.06,11.04,11.05,19200.0,10.2524,10.2524,10.2339,10.2432,19200.0
2013-05-31 10:30:00,11.11,11.14,11.09,11.13,12800.0,10.2988,10.3266,10.2802,10.3173,12800.0
2013-05-31 10:40:00,11.13,11.13,11.11,11.12,19200.0,10.3173,10.3173,10.2988,10.3081,19200.0
2013-05-31 10:50:00,11.12,11.12,11.08,11.09,20800.0,10.3081,10.3081,10.271,10.2802,20800.0
2013-05-31 11:00:00,11.1,11.2,11.1,11.2,27200.0,10.2895,10.3822,10.2895,10.3822,27200.0
2013-05-31 11:10:00,11.21,11.26,11.21,11.24,161600.0,10.3915,10.4378,10.3915,10.4193,161600.0
2013-05-31 11:20:00,11.24,11.24,11.2,11.2,140000.0,10.4193,10.4193,10.3822,10.3822,140000.0
2013-05-31 11:30:00,11.2,11.22,11.19,11.19,40000.0,10.3822,10.4008,10.3729,10.3729,40000.0
2013-05-31 11:40:00,11.18,11.2,11.18,11.18,6400.0,10.3637,10.3822,10.3637,10.3637,6400.0
2013-05-31 11:50:00,11.18,11.19,11.17,11.17,6400.0,10.3637,10.3729,10.3544,10.3544,6400.0
2013-05-31 12:00:00,11.15,11.16,11.12,11.14,15200.0,10.3359,10.3451,10.3081,10.3266,15200.0
2013-05-31 12:10:00,11.14,11.14,11.08,11.09,136800.0,10.3266,10.3266,10.271,10.2802,136800.0
2013-05-31 12:20:00,11.09,11.12,11.08,11.12,22400.0,10.2802,10.3081,10.271,10.3081,22400.0
2013-05-31 12:30:00,11.13,11.14,11.11,11.14,29600.0,10.3173,10.3266,10.2988,10.3266,29600.0
2013-05-31 12:40:00,11.12,11.13,11.12,11.13,3200.0,10.3081,10.3173,10.3081,10.3173,3200.0
2013-05-31 12:50:00,11.11,11.11,11.11,11.11,1600.0,10.2988,10.2988,10.2988,10.2988,1600.0
2013-05-31 13:00:00,11.11,11.11,11.11,11.11,0.0,10.2988,10.2988,10.2988,10.2988,0.0
2013-05-31 13:10:00,11.17,11.17,11.16,11.16,28800.0,10.3544,10.3544,10.3451,10.3451,28800.0
2013-05-31 13:20:00,11.13,11.13,11.13,11.13,3200.0,10.3173,10.3173,10.3173,10.3173,3200.0
2013-05-31 13:30:00,11.13,11.13,11.1,11.11,10400.0,10.3173,10.3173,10.2895,10.2988,10400.0
2013-05-31 13:40:00,11.09,11.1,11.08,11.1,12800.0,10.2802,10.2895,10.271,10.2895,12800.0
2013-05-31 13:50:00,11.11,11.11,11.1,11.1,3200.0,10.2988,10.2988,10.2895,10.2895,3200.0
2013-05-31 14:00:00,11.09,11.1,11.09,11.1,4800.0,10.2802,10.2895,10.2802,10.2895,4800.0
2013-05-31 14:10:00,11.06,11.06,11.03,11.05,25600.0,10.2524,10.2524,10.2246,10.2432,25600.0
2013-05-31 14:20:00,11.04,11.05,11.04,11.04,7200.0,10.2339,10.2432,10.2339,10.2339,7200.0
2013-05-31 14:30:00,11.03,11.03,10.97,10.98,84000.0,10.2246,10.2246,10.169,10.1783,84000.0
2013-05-31 14:40:00,10.98,10.99,10.96,10.96,40000.0,10.1783,10.1876,10.1597,10.1597,40000.0
2013-05-31 14:50:00,10.97,10.97,10.92,10.92,104000.0,10.169,10.169,10.1227,10.1227,104000.0
2013-05-31 15:00:00,10.92,10.95,10.9,10.94,21600.0,10.1227,10.1505,10.1041,10.1412,21600.0
2013-05-31 15:10:00,10.94,10.96,10.94,10.96,67200.0,10.1412,10.1597,10.1412,10.1597,67200.0
2013-05-31 15:20:00,10.94,10.97,10.91,10.91,40000.0,10.1412,10.169,10.1134,10.1134,40000.0
2013-05-31 15:30:00,10.9,10.9,10.85,10.87,95200.0,10.1041,10.1041,10.0578,10.0763,95200.0
2013-05-31 15:40:00,10.87,10.88,10.83,10.84,124000.0,10.0763,10.0856,10.0392,10.0485,124000.0
2013-05-31 15:50:00,10.82,10.83,10.67,10.67,491200.0,10.03,10.0392,9.8909,9.8909,491200.0
2013-06-03 09:30:00,10.79,10.8,10.74,10.74,68000.0,10.0022,10.0114,9.9558,9.9558,68000.0
2013-06-03 09:40:00,10.74,10.78,10.72,10.75,110400.0,9.9558,9.9929,9.9373,9.9651,110400.0
2013-06-03 09:50:00,10.76,10.8,10.74,10.75,188000.0,9.9743,10.0114,9.9558,9.9651,188000.0
2013-06-03 10:00:00,10.74,10.84,10.69,10.82,180000.0,9.9558,10.0485,9.9095,10.03,180000.0
2013-06-03 10:10:00,10.83,10.87,10.8,10.86,62400.0,10.0392,10.0763,10.0114,10.067,62400.0
2013-06-03 10:20:00,10.87,10.88,10.79,10.8,59200.0,10.0763,10.0856,10.0022,10.0114,59200.0
2013-06-03 10:30:00,10.81,10.81,10.75,10.75,164000.0,10.0207,10.0207,9.9651,9.9651,164000.0
2013-06-03 10:40:00,10.76,10.76,10.7,10.74,76000.0,9.9743,9.9743,9.9187,9.9558,76000.0
2013-06-03 10:50:00,10.75,10.79,10.75,10.77,20800.0,9.9651,10.0022,9.9651,9.9836,20800.0
2013-06-03 11:00:00,10.77,10.78,10.73,10.78,13600.0,9.9836,9.9929,9.9465,9.9929,13600.0
2013-06-03 11:10:00,10.78,10.79,10.72,10.72,7200.0,9.9929,10.0022,9.9373,9.9373,7200.0
2013-06-03 11:20:00,10.76,10.76,10.68,10.7,53600.0,9.9743,9.9743,9.9002,9.9187,53600.0
2013-06-03 11:30:00,10.71,10.75,10.69,10.74,36000.0,9.928,9.9651,9.9095,9.9558,36000.0
2013-06-03 11:40:00,10.72,10.78,10.71,10.77,26400.0,9.9373,9.9929,9.928,9.9836,26400.0
2013-06-03 11:50:00,10.76,10.77,10.74,10.75,8000.0,9.9743,9.9836,9.9558,9.9651,8000.0
2013-06-03 12:00:00,10.76,10.78,10.74,10.78,80000.0,9.9743,9.9929,9.9558,9.9929,80000.0
2013-06-03 12:10:00,10.8,10.8,10.74,10.74,47200.0,10.0114,10.0114,9.9558,9.9558,47200.0
2013-06-03 12:20:00,10.75,10.77,10.74,10.75,13600.0,9.9651,9.9836,9.9558,9.9651,13600.0
2013-06-03 12:30:00,10.77,10.77,10.73,10.74,13600.0,9.9836,9.9836,9.9465,9.9558,13600.0
2013-06-03 12:40:00,10.74,10.79,10.73,10.79,27200.0,9.9558,10.0022,9.9465,10.0022,27200.0
2013-06-03 12:50:00,10.79,10.79,10.75,10.76,56000.0,10.0022,10.0022,9.9651,9.9743,56000.0
2013-06-03 13:00:00,10.78,10.8,10.75,10.79,36800.0,9.9929,10.0114,9.9651,10.0022,36800.0
2013-06-03 13:10:00,10.79,10.79,10.76,10.76,29600.0,10.0022,10.0022,9.9743,9.9743,29600.0
2013-06-03 13:20:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-03 13:30:00,10.73,10.75,10.72,10.73,28000.0,9.9465,9.9651,9.9373,9.9465,28000.0
2013-06-03 13:40:00,10.73,10.74,10.71,10.74,35200.0,9.9465,9.9558,9.928,9.9558,35200.0
2013-06-03 13:50:00,10.75,10.78,10.75,10.77,15200.0,9.9651,9.9929,9.9651,9.9836,15200.0
2013-06-03 14:00:00,10.75,10.83,10.75,10.83,5600.0,9.9651,10.0392,9.9651,10.0392,5600.0
2013-06-03 14:10:00,10.81,10.81,10.78,10.79,9600.0,10.0207,10.0207,9.9929,10.0022,9600.0
2013-06-03 14:20:00,10.79,10.82,10.78,10.79,16800.0,10.0022,10.03,9.9929,10.0022,16800.0
2013-06-03 14:30:00,10.78,10.79,10.77,10.79,16800.0,9.9929,10.0022,9.9836,10.0022,16800.0
2013-06-03 14:40:00,10.79,10.84,10.79,10.81,24800.0,10.0022,10.0485,10.0022,10.0207,24800.0
2013-06-03 14:50:00,10.85,10.85,10.81,10.81,22400.0,10.0578,10.0578,10.0207,10.0207,22400.0
2013-06-03 15:00:00,10.83,10.84,10.81,10.82,29600.0,10.0392,10.0485,10.0207,10.03,29600.0
2013-06-03 15:10:00,10.83,10.83,10.83,10.83,800.0,10.0392,10.0392,10.0392,10.0392,800.0
2013-06-03 15:20:00,10.83,10.86,10.83,10.84,89600.0,10.0392,10.067,10.0392,10.0485,89600.0
2013-06-03 15:30:00,10.84,10.88,10.84,10.87,20000.0,10.0485,10.0856,10.0485,10.0763,20000.0
2013-06-03 15:40:00,10.87,10.92,10.87,10.91,57600.0,10.0763,10.1227,10.0763,10.1134,57600.0
2013-06-03 15:50:00,10.9,10.94,10.87,10.93,76000.0,10.1041,10.1412,10.0763,10.1319,76000.0
2013-06-04 09:30:00,10.93,11.04,10.9,11.01,80000.0,10.1319,10.2339,10.1041,10.2061,80000.0
2013-06-04 09:40:00,11.0,11.04,11.0,11.02,44800.0,10.1968,10.2339,10.1968,10.2154,44800.0
2013-06-04 09:50:00,11.01,11.03,10.99,11.01,37600.0,10.2061,10.2246,10.1876,10.2061,37600.0
2013-06-04 10:00:00,11.01,11.01,10.98,11.01,64800.0,10.2061,10.2061,10.1783,10.2061,64800.0
2013-06-04 10:10:00,11.02,11.03,10.99,10.99,68000.0,10.2154,10.2246,10.1876,10.1876,68000.0
2013-06-04 10:20:00,11.01,11.04,10.99,11.03,62400.0,10.2061,10.2339,10.1876,10.2246,62400.0
2013-06-04 10:30:00,11.03,11.06,11.03,11.04,28000.0,10.2246,10.2524,10.2246,10.2339,28000.0
2013-06-04 10:40:00,11.03,11.03,11.02,11.02,22400.0,10.2246,10.2246,10.2154,10.2154,22400.0
2013-06-04 10:50:00,11.02,11.02,10.92,10.93,52000.0,10.2154,10.2154,10.1227,10.1319,52000.0
2013-06-04 11:00:00,10.92,10.92,10.89,10.91,38400.0,10.1227,10.1227,10.0949,10.1134,38400.0
2013-06-04 11:10:00,10.92,10.94,10.91,10.92,72800.0,10.1227,10.1412,10.1134,10.1227,72800.0
2013-06-04 11:20:00,10.92,10.96,10.92,10.94,21600.0,10.1227,10.1597,10.1227,10.1412,21600.0
2013-06-04 11:30:00,10.94,10.95,10.91,10.92,18400.0,10.1412,10.1505,10.1134,10.1227,18400.0
2013-06-04 11:40:00,10.92,10.97,10.92,10.96,20800.0,10.1227,10.169,10.1227,10.1597,20800.0
2013-06-04 11:50:00,10.95,10.97,10.94,10.97,20800.0,10.1505,10.169,10.1412,10.169,20800.0
2013-06-04 12:00:00,10.96,10.97,10.89,10.91,24800.0,10.1597,10.169,10.0949,10.1134,24800.0
2013-06-04 12:10:00,10.91,10.94,10.87,10.88,49600.0,10.1134,10.1412,10.0763,10.0856,49600.0
2013-06-04 12:20:00,10.88,10.89,10.86,10.86,43200.0,10.0856,10.0949,10.067,10.067,43200.0
2013-06-04 12:30:00,10.86,10.88,10.86,10.88,16000.0,10.067,10.0856,10.067,10.0856,16000.0
2013-06-04 12:40:00,10.88,10.88,10.84,10.85,31200.0,10.0856,10.0856,10.0485,10.0578,31200.0
2013-06-04 12:50:00,10.88,10.88,10.85,10.86,16000.0,10.0856,10.0856,10.0578,10.067,16000.0
2013-06-04 13:00:00,10.87,10.89,10.85,10.89,45600.0,10.0763,10.0949,10.0578,10.0949,45600.0
2013-06-04 13:10:00,10.89,10.91,10.88,10.9,19200.0,10.0949,10.1134,10.0856,10.1041,19200.0
2013-06-04 13:20:00,10.9,10.9,10.75,10.77,65600.0,10.1041,10.1041,9.9651,9.9836,65600.0
2013-06-04 13:30:00,10.76,10.78,10.71,10.72,164000.0,9.9743,9.9929,9.928,9.9373,164000.0
2013-06-04 13:40:00,10.74,10.75,10.68,10.69,45600.0,9.9558,9.9651,9.9002,9.9095,45600.0
2013-06-04 13:50:00,10.68,10.71,10.67,10.71,120000.0,9.9002,9.928,9.8909,9.928,120000.0
2013-06-04 14:00:00,10.71,10.72,10.65,10.65,67200.0,9.928,9.9373,9.8724,9.8724,67200.0
2013-06-04 14:10:00,10.64,10.69,10.62,10.69,93600.0,9.8631,9.9095,9.8446,9.9095,93600.0
2013-06-04 14:20:00,10.69,10.7,10.68,10.7,65600.0,9.9095,9.9187,9.9002,9.9187,65600.0
2013-06-04 14:30:00,10.71,10.73,10.7,10.73,31200.0,9.928,9.9465,9.9187,9.9465,31200.0
2013-06-04 14:40:00,10.73,10.75,10.73,10.74,40800.0,9.9465,9.9651,9.9465,9.9558,40800.0
2013-06-04 14:50:00,10.74,10.77,10.71,10.72,42400.0,9.9558,9.9836,9.928,9.9373,42400.0
2013-06-04 15:00:00,10.71,10.78,10.7,10.76,38400.0,9.928,9.9929,9.9187,9.9743,38400.0
2013-06-04 15:10:00,10.77,10.77,10.72,10.73,43200.0,9.9836,9.9836,9.9373,9.9465,43200.0
2013-06-04 15:20:00,10.73,10.78,10.73,10.76,32800.0,9.9465,9.9929,9.9465,9.9743,32800.0
2013-06-04 15:30:00,10.75,10.86,10.75,10.86,98400.0,9.9651,10.067,9.9651,10.067,98400.0
2013-06-04 15:40:00,10.86,10.9,10.85,10.86,121600.0,10.067,10.1041,10.0578,10.067,121600.0
2013-06-04 15:50:00,10.85,10.86,10.79,10.79,107200.0,10.0578,10.067,10.0022,10.0022,107200.0
2013-06-05 09:30:00,10.73,10.73,10.65,10.68,112800.0,9.9465,9.9465,9.8724,9.9002,112800.0
2013-06-05 09:40:00,10.65,10.72,10.65,10.7,102400.0,9.8724,9.9373,9.8724,9.9187,102400.0
2013-06-05 09:50:00,10.71,10.72,10.67,10.68,40800.0,9.928,9.9373,9.8909,9.9002,40800.0
2013-06-05 10:00:00,10.68,10.73,10.66,10.69,71200.0,9.9002,9.9465,9.8816,9.9095,71200.0
2013-06-05 10:10:00,10.67,10.69,10.59,10.6,212000.0,9.8909,9.9095,9.8168,9.826,212000.0
2013-06-05 10:20:00,10.59,10.67,10.59,10.66,170400.0,9.8168,9.8909,9.8168,9.8816,170400.0
2013-06-05 10:30:00,10.66,10.66,10.63,10.63,13600.0,9.8816,9.8816,9.8538,9.8538,13600.0
2013-06-05 10:40:00,10.62,10.65,10.59,10.6,36800.0,9.8446,9.8724,9.8168,9.826,36800.0
2013-06-05 10:50:00,10.6,10.6,10.56,10.58,202400.0,9.826,9.826,9.7889,9.8075,202400.0
2013-06-05 11:00:00,10.57,10.57,10.49,10.52,155200.0,9.7982,9.7982,9.7241,9.7519,155200.0
2013-06-05 11:10:00,10.52,10.55,10.52,10.52,60000.0,9.7519,9.7797,9.7519,9.7519,60000.0
2013-06-05 11:20:00,10.52,10.55,10.51,10.53,89600.0,9.7519,9.7797,9.7426,9.7611,89600.0
2013-06-05 11:30:00,10.52,10.56,10.5,10.56,50400.0,9.7519,9.7889,9.7333,9.7889,50400.0
2013-06-05 11:40:00,10.55,10.56,10.54,10.55,132800.0,9.7797,9.7889,9.7704,9.7797,132800.0
2013-06-05 11:50:00,10.53,10.53,10.46,10.47,266400.0,9.7611,9.7611,9.6963,9.7055,266400.0
2013-06-05 12:00:00,10.47,10.48,10.43,10.46,103200.0,9.7055,9.7148,9.6684,9.6963,103200.0
2013-06-05 12:10:00,10.46,10.46,10.42,10.42,41600.0,9.6963,9.6963,9.6592,9.6592,41600.0
2013-06-05 12:20:00,10.42,10.45,10.42,10.45,20800.0,9.6592,9.687,9.6592,9.687,20800.0
2013-06-05 12:30:00,10.44,10.44,10.39,10.39,60000.0,9.6777,9.6777,9.6314,9.6314,60000.0
2013-06-05 12:40:00,10.39,10.42,10.38,10.39,79200.0,9.6314,9.6592,9.6221,9.6314,79200.0
2013-06-05 12:50:00,10.38,10.4,10.37,10.4,18400.0,9.6221,9.6406,9.6128,9.6406,18400.0
2013-06-05 13:00:00,10.38,10.43,10.36,10.43,144800.0,9.6221,9.6684,9.6036,9.6684,144800.0
2013-06-05 13:10:00,10.44,10.45,10.42,10.42,148000.0,9.6777,9.687,9.6592,9.6592,148000.0
2013-06-05 13:20:00,10.43,10.45,10.41,10.44,105600.0,9.6684,9.687,9.6499,9.6777,105600.0
2013-06-05 13:30:00,10.44,10.44,10.42,10.44,50400.0,9.6777,9.6777,9.6592,9.6777,50400.0
2013-06-05 13:40:00,10.45,10.48,10.44,10.44,75200.0,9.687,9.7148,9.6777,9.6777,75200.0
2013-06-05 13:50:00,10.42,10.43,10.39,10.4,67200.0,9.6592,9.6684,9.6314,9.6406,67200.0
2013-06-05 14:00:00,10.41,10.42,10.38,10.41,34400.0,9.6499,9.6592,9.6221,9.6499,34400.0
2013-06-05 14:10:00,10.42,10.42,10.38,10.4,84800.0,9.6592,9.6592,9.6221,9.6406,84800.0
2013-06-05 14:20:00,10.4,10.4,10.32,10.33,169600.0,9.6406,9.6406,9.5665,9.5757,169600.0
2013-06-05 14:30:00,10.31,10.37,10.29,10.35,75200.0,9.5572,9.6128,9.5387,9.5943,75200.0
2013-06-05 14:40:00,10.37,10.39,10.37,10.38,34400.0,9.6128,9.6314,9.6128,9.6221,34400.0
2013-06-05 14:50:00,10.4,10.41,10.35,10.39,21600.0,9.6406,9.6499,9.5943,9.6314,21600.0
2013-06-05 15:00:00,10.39,10.4,10.34,10.34,43200.0,9.6314,9.6406,9.585,9.585,43200.0
2013-06-05 15:10:00,10.34,10.39,10.32,10.39,55200.0,9.585,9.6314,9.5665,9.6314,55200.0
2013-06-05 15:20:00,10.36,10.4,10.32,10.4,56000.0,9.6036,9.6406,9.5665,9.6406,56000.0
2013-06-05 15:30:00,10.38,10.44,10.36,10.41,95200.0,9.6221,9.6777,9.6036,9.6499,95200.0
2013-06-05 15:40:00,10.4,10.4,10.37,10.39,28000.0,9.6406,9.6406,9.6128,9.6314,28000.0
2013-06-05 15:50:00,10.38,10.38,10.31,10.32,175200.0,9.6221,9.6221,9.5572,9.5665,175200.0
2013-06-06 09:30:00,10.31,10.37,10.27,10.37,98400.0,9.5572,9.6128,9.5201,9.6128,98400.0
2013-06-06 09:40:00,10.36,10.39,10.36,10.38,113600.0,9.6036,9.6314,9.6036,9.6221,113600.0
2013-06-06 09:50:00,10.38,10.38,10.33,10.37,27200.0,9.6221,9.6221,9.5757,9.6128,27200.0
2013-06-06 10:00:00,10.39,10.41,10.37,10.38,68000.0,9.6314,9.6499,9.6128,9.6221,68000.0
2013-06-06 10:10:00,10.38,10.38,10.31,10.35,30400.0,9.6221,9.6221,9.5572,9.5943,30400.0
2013-06-06 10:20:00,10.36,10.37,10.29,10.34,56800.0,9.6036,9.6128,9.5387,9.585,56800.0
2013-06-06 10:30:00,10.33,10.36,10.33,10.33,17600.0,9.5757,9.6036,9.5757,9.5757,17600.0
2013-06-06 10:40:00,10.31,10.36,10.3,10.36,19200.0,9.5572,9.6036,9.5479,9.6036,19200.0
2013-06-06 10:50:00,10.36,10.36,10.3,10.34,16800.0,9.6036,9.6036,9.5479,9.585,16800.0
2013-06-06 11:00:00,10.35,10.36,10.33,10.35,6400.0,9.5943,9.6036,9.5757,9.5943,6400.0
2013-06-06 11:10:00,10.34,10.37,10.34,10.36,146400.0,9.585,9.6128,9.585,9.6036,146400.0
2013-06-06 11:20:00,10.35,10.35,10.31,10.31,11200.0,9.5943,9.5943,9.5572,9.5572,11200.0
2013-06-06 11:30:00,10.31,10.32,10.28,10.32,171200.0,9.5572,9.5665,9.5294,9.5665,171200.0
2013-06-06 11:40:00,10.35,10.36,10.35,10.35,4800.0,9.5943,9.6036,9.5943,9.5943,4800.0
2013-06-06 11:50:00,10.3,10.3,10.23,10.26,152800.0,9.5479,9.5479,9.483,9.5109,152800.0
2013-06-06 12:00:00,10.24,10.24,10.19,10.19,67200.0,9.4923,9.4923,9.446,9.446,67200.0
2013-06-06 12:10:00,10.2,10.22,10.19,10.22,71200.0,9.4552,9.4738,9.446,9.4738,71200.0
2013-06-06 12:20:00,10.2,10.2,10.1,10.15,119200.0,9.4552,9.4552,9.3625,9.4089,119200.0
2013-06-06 12:30:00,10.13,10.18,10.13,10.17,31200.0,9.3903,9.4367,9.3903,9.4274,31200.0
2013-06-06 12:40:00,10.19,10.19,10.14,10.15,81600.0,9.446,9.446,9.3996,9.4089,81600.0
2013-06-06 12:50:00,10.13,10.13,10.1,10.13,72800.0,9.3903,9.3903,9.3625,9.3903,72800.0
2013-06-06 13:00:00,10.15,10.2,10.15,10.2,68000.0,9.4089,9.4552,9.4089,9.4552,68000.0
2013-06-06 13:10:00,10.19,10.23,10.18,10.21,52800.0,9.446,9.483,9.4367,9.4645,52800.0
2013-06-06 13:20:00,10.2,10.2,10.2,10.2,23200.0,9.4552,9.4552,9.4552,9.4552,23200.0
2013-06-06 13:30:00,10.19,10.2,10.19,10.2,50400.0,9.446,9.4552,9.446,9.4552,50400.0
2013-06-06 13:40:00,10.2,10.26,10.2,10.26,55200.0,9.4552,9.5109,9.4552,9.5109,55200.0
2013-06-06 13:50:00,10.26,10.26,10.24,10.24,28800.0,9.5109,9.5109,9.4923,9.4923,28800.0
2013-06-06 14:00:00,10.24,10.26,10.21,10.25,90400.0,9.4923,9.5109,9.4645,9.5016,90400.0
2013-06-06 14:10:00,10.26,10.28,10.25,10.26,153600.0,9.5109,9.5294,9.5016,9.5109,153600.0
2013-06-06 14:20:00,10.27,10.36,10.27,10.35,82400.0,9.5201,9.6036,9.5201,9.5943,82400.0
2013-06-06 14:30:00,10.36,10.36,10.3,10.3,72800.0,9.6036,9.6036,9.5479,9.5479,72800.0
2013-06-06 14:40:00,10.32,10.38,10.32,10.38,61600.0,9.5665,9.6221,9.5665,9.6221,61600.0
2013-06-06 14:50:00,10.38,10.41,10.35,10.35,51200.0,9.6221,9.6499,9.5943,9.5943,51200.0
2013-06-06 15:00:00,10.37,10.39,10.36,10.36,60800.0,9.6128,9.6314,9.6036,9.6036,60800.0
2013-06-06 15:10:00,10.36,10.36,10.33,10.35,30400.0,9.6036,9.6036,9.5757,9.5943,30400.0
2013-06-06 15:20:00,10.35,10.4,10.34,10.4,512800.0,9.5943,9.6406,9.585,9.6406,512800.0
2013-06-06 15:30:00,10.41,10.43,10.41,10.41,118400.0,9.6499,9.6684,9.6499,9.6499,118400.0
2013-06-06 15:40:00,10.41,10.42,10.39,10.41,23200.0,9.6499,9.6592,9.6314,9.6499,23200.0
2013-06-06 15:50:00,10.43,10.49,10.42,10.49,222400.0,9.6684,9.7241,9.6592,9.7241,222400.0
2013-06-07 09:30:00,10.66,10.68,10.61,10.65,348800.0,9.8816,9.9002,9.8353,9.8724,348800.0
2013-06-07 09:40:00,10.66,10.66,10.59,10.62,59200.0,9.8816,9.8816,9.8168,9.8446,59200.0
2013-06-07 09:50:00,10.62,10.7,10.61,10.7,176000.0,9.8446,9.9187,9.8353,9.9187,176000.0
2013-06-07 10:00:00,10.72,10.8,10.72,10.79,161600.0,9.9373,10.0114,9.9373,10.0022,161600.0
2013-06-07 10:10:00,10.79,10.83,10.79,10.8,170400.0,10.0022,10.0392,10.0022,10.0114,170400.0
2013-06-07 10:20:00,10.8,10.85,10.8,10.83,255200.0,10.0114,10.0578,10.0114,10.0392,255200.0
2013-06-07 10:30:00,10.84,10.88,10.81,10.88,294400.0,10.0485,10.0856,10.0207,10.0856,294400.0
2013-06-07 10:40:00,10.88,10.89,10.86,10.88,92800.0,10.0856,10.0949,10.067,10.0856,92800.0
2013-06-07 10:50:00,10.87,10.87,10.83,10.84,48000.0,10.0763,10.0763,10.0392,10.0485,48000.0
2013-06-07 11:00:00,10.85,10.88,10.85,10.87,7200.0,10.0578,10.0856,10.0578,10.0763,7200.0
2013-06-07 11:10:00,10.87,10.87,10.85,10.87,32800.0,10.0763,10.0763,10.0578,10.0763,32800.0
2013-06-07 11:20:00,10.89,10.91,10.88,10.9,48800.0,10.0949,10.1134,10.0856,10.1041,48800.0
2013-06-07 11:30:00,10.9,10.92,10.88,10.88,76000.0,10.1041,10.1227,10.0856,10.0856,76000.0
2013-06-07 11:40:00,10.88,10.89,10.85,10.86,111200.0,10.0856,10.0949,10.0578,10.067,111200.0
2013-06-07 11:50:00,10.86,10.88,10.86,10.86,36000.0,10.067,10.0856,10.067,10.067,36000.0
2013-06-07 12:00:00,10.85,10.85,10.82,10.84,182400.0,10.0578,10.0578,10.03,10.0485,182400.0
2013-06-07 12:10:00,10.84,10.87,10.83,10.87,65600.0,10.0485,10.0763,10.0392,10.0763,65600.0
2013-06-07 12:20:00,10.88,10.88,10.86,10.87,11200.0,10.0856,10.0856,10.067,10.0763,11200.0
2013-06-07 12:30:00,10.86,10.86,10.85,10.85,8800.0,10.067,10.067,10.0578,10.0578,8800.0
2013-06-07 12:40:00,10.85,10.85,10.8,10.83,31200.0,10.0578,10.0578,10.0114,10.0392,31200.0
2013-06-07 12:50:00,10.84,10.86,10.84,10.84,17600.0,10.0485,10.067,10.0485,10.0485,17600.0
2013-06-07 13:00:00,10.84,10.85,10.84,10.85,2400.0,10.0485,10.0578,10.0485,10.0578,2400.0
2013-06-07 13:10:00,10.85,10.86,10.85,10.86,16000.0,10.0578,10.067,10.0578,10.067,16000.0
2013-06-07 13:20:00,10.82,10.82,10.82,10.82,1600.0,10.03,10.03,10.03,10.03,1600.0
2013-06-07 13:30:00,10.84,10.85,10.83,10.85,14400.0,10.0485,10.0578,10.0392,10.0578,14400.0
2013-06-07 13:40:00,10.85,10.85,10.81,10.82,23200.0,10.0578,10.0578,10.0207,10.03,23200.0
2013-06-07 13:50:00,10.82,10.84,10.81,10.81,15200.0,10.03,10.0485,10.0207,10.0207,15200.0
2013-06-07 14:00:00,10.81,10.82,10.8,10.82,52000.0,10.0207,10.03,10.0114,10.03,52000.0
2013-06-07 14:10:00,10.81,10.81,10.8,10.81,8800.0,10.0207,10.0207,10.0114,10.0207,8800.0
2013-06-07 14:20:00,10.8,10.8,10.74,10.77,120000.0,10.0114,10.0114,9.9558,9.9836,120000.0
2013-06-07 14:30:00,10.77,10.8,10.75,10.8,51200.0,9.9836,10.0114,9.9651,10.0114,51200.0
2013-06-07 14:40:00,10.78,10.8,10.77,10.8,32000.0,9.9929,10.0114,9.9836,10.0114,32000.0
2013-06-07 14:50:00,10.81,10.86,10.81,10.84,32800.0,10.0207,10.067,10.0207,10.0485,32800.0
2013-06-07 15:00:00,10.84,10.86,10.83,10.84,69600.0,10.0485,10.067,10.0392,10.0485,69600.0
2013-06-07 15:10:00,10.83,10.87,10.82,10.86,54400.0,10.0392,10.0763,10.03,10.067,54400.0
2013-06-07 15:20:00,10.87,10.87,10.83,10.84,23200.0,10.0763,10.0763,10.0392,10.0485,23200.0
2013-06-07 15:30:00,10.84,10.88,10.84,10.86,30400.0,10.0485,10.0856,10.0485,10.067,30400.0
2013-06-07 15:40:00,10.85,10.91,10.85,10.91,52000.0,10.0578,10.1134,10.0578,10.1134,52000.0
2013-06-07 15:50:00,10.9,10.94,10.89,10.92,237600.0,10.1041,10.1412,10.0949,10.1227,237600.0
2013-06-10 09:30:00,11.02,11.04,10.96,10.96,389600.0,10.2154,10.2339,10.1597,10.1597,389600.0
2013-06-10 09:40:00,10.96,10.98,10.91,10.95,160000.0,10.1597,10.1783,10.1134,10.1505,160000.0
2013-06-10 09:50:00,10.96,10.97,10.91,10.92,132000.0,10.1597,10.169,10.1134,10.1227,132000.0
2013-06-10 10:00:00,10.93,10.93,10.86,10.86,396800.0,10.1319,10.1319,10.067,10.067,396800.0
2013-06-10 10:10:00,10.89,10.89,10.85,10.88,66400.0,10.0949,10.0949,10.0578,10.0856,66400.0
2013-06-10 10:20:00,10.87,10.93,10.87,10.93,40800.0,10.0763,10.1319,10.0763,10.1319,40800.0
2013-06-10 10:30:00,10.92,10.97,10.92,10.97,78400.0,10.1227,10.169,10.1227,10.169,78400.0
2013-06-10 10:40:00,10.97,10.98,10.95,10.95,28000.0,10.169,10.1783,10.1505,10.1505,28000.0
2013-06-10 10:50:00,10.96,10.98,10.93,10.94,28800.0,10.1597,10.1783,10.1319,10.1412,28800.0
2013-06-10 11:00:00,10.97,10.99,10.97,10.98,39200.0,10.169,10.1876,10.169,10.1783,39200.0
2013-06-10 11:10:00,10.99,11.01,10.97,10.97,203200.0,10.1876,10.2061,10.169,10.169,203200.0
2013-06-10 11:20:00,10.98,11.01,10.97,10.97,23200.0,10.1783,10.2061,10.169,10.169,23200.0
2013-06-10 11:30:00,10.96,10.97,10.94,10.96,29600.0,10.1597,10.169,10.1412,10.1597,29600.0
2013-06-10 11:40:00,10.95,10.98,10.95,10.98,69600.0,10.1505,10.1783,10.1505,10.1783,69600.0
2013-06-10 11:50:00,10.96,10.98,10.95,10.95,34400.0,10.1597,10.1783,10.1505,10.1505,34400.0
2013-06-10 12:00:00,10.96,10.98,10.96,10.98,53600.0,10.1597,10.1783,10.1597,10.1783,53600.0
2013-06-10 12:10:00,10.98,10.98,10.97,10.98,11200.0,10.1783,10.1783,10.169,10.1783,11200.0
2013-06-10 12:20:00,10.98,10.99,10.95,10.96,24000.0,10.1783,10.1876,10.1505,10.1597,24000.0
2013-06-10 12:30:00,10.95,10.95,10.94,10.94,29600.0,10.1505,10.1505,10.1412,10.1412,29600.0
2013-06-10 12:40:00,10.94,10.94,10.92,10.94,19200.0,10.1412,10.1412,10.1227,10.1412,19200.0
2013-06-10 12:50:00,10.92,10.92,10.9,10.9,91200.0,10.1227,10.1227,10.1041,10.1041,91200.0
2013-06-10 13:00:00,10.9,10.92,10.88,10.91,38400.0,10.1041,10.1227,10.0856,10.1134,38400.0
2013-06-10 13:10:00,10.9,10.9,10.9,10.9,1600.0,10.1041,10.1041,10.1041,10.1041,1600.0
2013-06-10 13:20:00,10.92,10.92,10.92,10.92,800.0,10.1227,10.1227,10.1227,10.1227,800.0
2013-06-10 13:30:00,10.9,10.9,10.88,10.9,21600.0,10.1041,10.1041,10.0856,10.1041,21600.0
2013-06-10 13:40:00,10.89,10.9,10.89,10.9,4000.0,10.0949,10.1041,10.0949,10.1041,4000.0
2013-06-10 13:50:00,10.88,10.91,10.88,10.91,112800.0,10.0856,10.1134,10.0856,10.1134,112800.0
2013-06-10 14:00:00,10.91,10.92,10.9,10.92,16800.0,10.1134,10.1227,10.1041,10.1227,16800.0
2013-06-10 14:10:00,10.9,10.9,10.87,10.87,22400.0,10.1041,10.1041,10.0763,10.0763,22400.0
2013-06-10 14:20:00,10.88,10.9,10.87,10.9,30400.0,10.0856,10.1041,10.0763,10.1041,30400.0
2013-06-10 14:30:00,10.91,10.93,10.9,10.9,32800.0,10.1134,10.1319,10.1041,10.1041,32800.0
2013-06-10 14:40:00,10.9,10.92,10.88,10.92,191200.0,10.1041,10.1227,10.0856,10.1227,191200.0
2013-06-10 14:50:00,10.93,10.95,10.93,10.95,44800.0,10.1319,10.1505,10.1319,10.1505,44800.0
2013-06-10 15:00:00,10.96,10.96,10.93,10.95,17600.0,10.1597,10.1597,10.1319,10.1505,17600.0
2013-06-10 15:10:00,10.95,10.95,10.92,10.92,4000.0,10.1505,10.1505,10.1227,10.1227,4000.0
2013-06-10 15:20:00,10.92,10.92,10.9,10.92,7200.0,10.1227,10.1227,10.1041,10.1227,7200.0
2013-06-10 15:30:00,10.92,10.94,10.92,10.93,10400.0,10.1227,10.1412,10.1227,10.1319,10400.0
2013-06-10 15:40:00,10.92,10.92,10.9,10.9,18400.0,10.1227,10.1227,10.1041,10.1041,18400.0
2013-06-10 15:50:00,10.9,10.9,10.87,10.9,150400.0,10.1041,10.1041,10.0763,10.1041,150400.0
2013-06-11 09:30:00,10.64,10.64,10.57,10.58,213600.0,9.8631,9.8631,9.7982,9.8075,213600.0
2013-06-11 09:40:00,10.61,10.65,10.59,10.61,80000.0,9.8353,9.8724,9.8168,9.8353,80000.0
2013-06-11 09:50:00,10.61,10.65,10.61,10.64,29600.0,9.8353,9.8724,9.8353,9.8631,29600.0
2013-06-11 10:00:00,10.65,10.69,10.63,10.63,115200.0,9.8724,9.9095,9.8538,9.8538,115200.0
2013-06-11 10:10:00,10.62,10.64,10.61,10.61,36000.0,9.8446,9.8631,9.8353,9.8353,36000.0
2013-06-11 10:20:00,10.65,10.7,10.65,10.7,25600.0,9.8724,9.9187,9.8724,9.9187,25600.0
2013-06-11 10:30:00,10.7,10.75,10.7,10.74,128800.0,9.9187,9.9651,9.9187,9.9558,128800.0
2013-06-11 10:40:00,10.75,10.77,10.75,10.76,36800.0,9.9651,9.9836,9.9651,9.9743,36800.0
2013-06-11 10:50:00,10.72,10.78,10.72,10.76,57600.0,9.9373,9.9929,9.9373,9.9743,57600.0
2013-06-11 11:00:00,10.76,10.76,10.76,10.76,0.0,9.9743,9.9743,9.9743,9.9743,0.0
2013-06-11 11:10:00,10.74,10.78,10.74,10.78,12000.0,9.9558,9.9929,9.9558,9.9929,12000.0
2013-06-11 11:20:00,10.78,10.88,10.78,10.88,110400.0,9.9929,10.0856,9.9929,10.0856,110400.0
2013-06-11 11:30:00,10.9,10.93,10.89,10.89,107200.0,10.1041,10.1319,10.0949,10.0949,107200.0
2013-06-11 11:40:00,10.89,10.92,10.88,10.91,129600.0,10.0949,10.1227,10.0856,10.1134,129600.0
2013-06-11 11:50:00,10.92,10.92,10.87,10.88,43200.0,10.1227,10.1227,10.0763,10.0856,43200.0
2013-06-11 12:00:00,10.87,10.9,10.87,10.9,20800.0,10.0763,10.1041,10.0763,10.1041,20800.0
2013-06-11 12:10:00,10.9,10.9,10.86,10.87,103200.0,10.1041,10.1041,10.067,10.0763,103200.0
2013-06-11 12:20:00,10.87,10.87,10.87,10.87,0.0,10.0763,10.0763,10.0763,10.0763,0.0
2013-06-11 12:30:00,10.88,10.88,10.85,10.87,17600.0,10.0856,10.0856,10.0578,10.0763,17600.0
2013-06-11 12:40:00,10.88,10.89,10.88,10.88,3200.0,10.0856,10.0949,10.0856,10.0856,3200.0
2013-06-11 12:50:00,10.84,10.86,10.84,10.86,4000.0,10.0485,10.067,10.0485,10.067,4000.0
2013-06-11 13:00:00,10.86,10.86,10.85,10.86,8800.0,10.067,10.067,10.0578,10.067,8800.0
2013-06-11 13:10:00,10.81,10.81,10.79,10.79,44800.0,10.0207,10.0207,10.0022,10.0022,44800.0
2013-06-11 13:20:00,10.79,10.8,10.77,10.8,23200.0,10.0022,10.0114,9.9836,10.0114,23200.0
2013-06-11 13:30:00,10.76,10.76,10.69,10.73,48000.0,9.9743,9.9743,9.9095,9.9465,48000.0
2013-06-11 13:40:00,10.71,10.72,10.69,10.72,31200.0,9.928,9.9373,9.9095,9.9373,31200.0
2013-06-11 13:50:00,10.73,10.73,10.68,10.68,20800.0,9.9465,9.9465,9.9002,9.9002,20800.0
2013-06-11 14:00:00,10.67,10.7,10.66,10.67,15200.0,9.8909,9.9187,9.8816,9.8909,15200.0
2013-06-11 14:10:00,10.68,10.71,10.67,10.71,4000.0,9.9002,9.928,9.8909,9.928,4000.0
2013-06-11 14:20:00,10.73,10.74,10.73,10.73,12800.0,9.9465,9.9558,9.9465,9.9465,12800.0
2013-06-11 14:30:00,10.75,10.77,10.75,10.76,5600.0,9.9651,9.9836,9.9651,9.9743,5600.0
2013-06-11 14:40:00,10.77,10.77,10.72,10.73,24800.0,9.9836,9.9836,9.9373,9.9465,24800.0
2013-06-11 14:50:00,10.7,10.79,10.7,10.79,12800.0,9.9187,10.0022,9.9187,10.0022,12800.0
2013-06-11 15:00:00,10.8,10.8,10.78,10.78,19200.0,10.0114,10.0114,9.9929,9.9929,19200.0
2013-06-11 15:10:00,10.77,10.77,10.76,10.76,13600.0,9.9836,9.9836,9.9743,9.9743,13600.0
2013-06-11 15:20:00,10.76,10.79,10.74,10.74,12000.0,9.9743,10.0022,9.9558,9.9558,12000.0
2013-06-11 15:30:00,10.72,10.73,10.69,10.7,104800.0,9.9373,9.9465,9.9095,9.9187,104800.0
2013-06-11 15:40:00,10.69,10.69,10.65,10.68,73600.0,9.9095,9.9095,9.8724,9.9002,73600.0
2013-06-11 15:50:00,10.68,10.68,10.65,10.66,36000.0,9.9002,9.9002,9.8724,9.8816,36000.0
2013-06-12 09:30:00,10.89,10.92,10.84,10.84,145600.0,10.0949,10.1227,10.0485,10.0485,145600.0
2013-06-12 09:40:00,10.83,10.84,10.78,10.8,65600.0,10.0392,10.0485,9.9929,10.0114,65600.0
2013-06-12 09:50:00,10.79,10.83,10.79,10.8,112000.0,10.0022,10.0392,10.0022,10.0114,112000.0
2013-06-12 10:00:00,10.78,10.78,10.7,10.71,354400.0,9.9929,9.9929,9.9187,9.928,354400.0
2013-06-12 10:10:00,10.69,10.72,10.67,10.71,127200.0,9.9095,9.9373,9.8909,9.928,127200.0
2013-06-12 10:20:00,10.72,10.75,10.72,10.75,24000.0,9.9373,9.9651,9.9373,9.9651,24000.0
2013-06-12 10:30:00,10.74,10.75,10.73,10.74,32000.0,9.9558,9.9651,9.9465,9.9558,32000.0
2013-06-12 10:40:00,10.69,10.71,10.65,10.66,116000.0,9.9095,9.928,9.8724,9.8816,116000.0
2013-06-12 10:50:00,10.69,10.69,10.63,10.63,43200.0,9.9095,9.9095,9.8538,9.8538,43200.0
2013-06-12 11:00:00,10.63,10.68,10.62,10.66,79200.0,9.8538,9.9002,9.8446,9.8816,79200.0
2013-06-12 11:10:00,10.66,10.67,10.62,10.67,78400.0,9.8816,9.8909,9.8446,9.8909,78400.0
2013-06-12 11:20:00,10.69,10.69,10.66,10.66,13600.0,9.9095,9.9095,9.8816,9.8816,13600.0
2013-06-12 11:30:00,10.63,10.65,10.63,10.65,4800.0,9.8538,9.8724,9.8538,9.8724,4800.0
2013-06-12 11:40:00,10.63,10.63,10.55,10.55,36800.0,9.8538,9.8538,9.7797,9.7797,36800.0
2013-06-12 11:50:00,10.58,10.58,10.48,10.5,48800.0,9.8075,9.8075,9.7148,9.7333,48800.0
2013-06-12 12:00:00,10.52,10.55,10.51,10.55,24000.0,9.7519,9.7797,9.7426,9.7797,24000.0
2013-06-12 12:10:00,10.52,10.52,10.47,10.5,35200.0,9.7519,9.7519,9.7055,9.7333,35200.0
2013-06-12 12:20:00,10.5,10.53,10.49,10.51,38400.0,9.7333,9.7611,9.7241,9.7426,38400.0
2013-06-12 12:30:00,10.51,10.53,10.48,10.48,46400.0,9.7426,9.7611,9.7148,9.7148,46400.0
2013-06-12 12:40:00,10.48,10.53,10.45,10.53,31200.0,9.7148,9.7611,9.687,9.7611,31200.0
2013-06-12 12:50:00,10.53,10.54,10.52,10.54,14400.0,9.7611,9.7704,9.7519,9.7704,14400.0
2013-06-12 13:00:00,10.54,10.59,10.53,10.59,47200.0,9.7704,9.8168,9.7611,9.8168,47200.0
2013-06-12 13:10:00,10.59,10.59,10.57,10.58,29600.0,9.8168,9.8168,9.7982,9.8075,29600.0
2013-06-12 13:20:00,10.53,10.53,10.53,10.53,4000.0,9.7611,9.7611,9.7611,9.7611,4000.0
2013-06-12 13:30:00,10.54,10.54,10.54,10.54,1600.0,9.7704,9.7704,9.7704,9.7704,1600.0
2013-06-12 13:40:00,10.5,10.52,10.5,10.52,68800.0,9.7333,9.7519,9.7333,9.7519,68800.0
2013-06-12 13:50:00,10.52,10.52,10.52,10.52,0.0,9.7519,9.7519,9.7519,9.7519,0.0
2013-06-12 14:00:00,10.56,10.56,10.51,10.52,16000.0,9.7889,9.7889,9.7426,9.7519,16000.0
2013-06-12 14:10:00,10.53,10.53,10.43,10.44,40000.0,9.7611,9.7611,9.6684,9.6777,40000.0
2013-06-12 14:20:00,10.46,10.49,10.46,10.46,22400.0,9.6963,9.7241,9.6963,9.6963,22400.0
2013-06-12 14:30:00,10.45,10.45,10.42,10.43,49600.0,9.687,9.687,9.6592,9.6684,49600.0
2013-06-12 14:40:00,10.43,10.46,10.42,10.42,25600.0,9.6684,9.6963,9.6592,9.6592,25600.0
2013-06-12 14:50:00,10.42,10.43,10.4,10.42,10400.0,9.6592,9.6684,9.6406,9.6592,10400.0
2013-06-12 15:00:00,10.43,10.43,10.39,10.41,68000.0,9.6684,9.6684,9.6314,9.6499,68000.0
2013-06-12 15:10:00,10.39,10.41,10.37,10.37,12000.0,9.6314,9.6499,9.6128,9.6128,12000.0
2013-06-12 15:20:00,10.37,10.44,10.37,10.44,64000.0,9.6128,9.6777,9.6128,9.6777,64000.0
2013-06-12 15:30:00,10.43,10.43,10.39,10.4,47200.0,9.6684,9.6684,9.6314,9.6406,47200.0
2013-06-12 15:40:00,10.4,10.45,10.38,10.43,60800.0,9.6406,9.687,9.6221,9.6684,60800.0
2013-06-12 15:50:00,10.45,10.45,10.39,10.4,173600.0,9.687,9.687,9.6314,9.6406,173600.0
2013-06-13 09:30:00,10.38,10.41,10.32,10.35,204800.0,9.6221,9.6499,9.5665,9.5943,204800.0
2013-06-13 09:40:00,10.34,10.4,10.34,10.37,120800.0,9.585,9.6406,9.585,9.6128,120800.0
2013-06-13 09:50:00,10.37,10.43,10.34,10.42,93600.0,9.6128,9.6684,9.585,9.6592,93600.0
2013-06-13 10:00:00,10.43,10.48,10.42,10.43,116000.0,9.6684,9.7148,9.6592,9.6684,116000.0
2013-06-13 10:10:00,10.42,10.45,10.38,10.45,56000.0,9.6592,9.687,9.6221,9.687,56000.0
2013-06-13 10:20:00,10.45,10.46,10.41,10.43,52000.0,9.687,9.6963,9.6499,9.6684,52000.0
2013-06-13 10:30:00,10.46,10.48,10.46,10.47,52800.0,9.6963,9.7148,9.6963,9.7055,52800.0
2013-06-13 10:40:00,10.47,10.49,10.46,10.47,43200.0,9.7055,9.7241,9.6963,9.7055,43200.0
2013-06-13 10:50:00,10.49,10.5,10.46,10.46,32000.0,9.7241,9.7333,9.6963,9.6963,32000.0
2013-06-13 11:00:00,10.46,10.47,10.43,10.47,24000.0,9.6963,9.7055,9.6684,9.7055,24000.0
2013-06-13 11:10:00,10.47,10.48,10.47,10.48,24000.0,9.7055,9.7148,9.7055,9.7148,24000.0
2013-06-13 11:20:00,10.49,10.5,10.49,10.5,33600.0,9.7241,9.7333,9.7241,9.7333,33600.0
2013-06-13 11:30:00,10.49,10.5,10.48,10.5,37600.0,9.7241,9.7333,9.7148,9.7333,37600.0
2013-06-13 11:40:00,10.51,10.53,10.51,10.53,23200.0,9.7426,9.7611,9.7426,9.7611,23200.0
2013-06-13 11:50:00,10.53,10.53,10.51,10.51,8800.0,9.7611,9.7611,9.7426,9.7426,8800.0
2013-06-13 12:00:00,10.53,10.53,10.51,10.51,79200.0,9.7611,9.7611,9.7426,9.7426,79200.0
2013-06-13 12:10:00,10.51,10.51,10.51,10.51,27200.0,9.7426,9.7426,9.7426,9.7426,27200.0
2013-06-13 12:20:00,10.51,10.51,10.51,10.51,0.0,9.7426,9.7426,9.7426,9.7426,0.0
2013-06-13 12:30:00,10.5,10.55,10.5,10.55,38400.0,9.7333,9.7797,9.7333,9.7797,38400.0
2013-06-13 12:40:00,10.55,10.56,10.54,10.56,184800.0,9.7797,9.7889,9.7704,9.7889,184800.0
2013-06-13 12:50:00,10.56,10.6,10.55,10.6,60800.0,9.7889,9.826,9.7797,9.826,60800.0
2013-06-13 13:00:00,10.62,10.62,10.57,10.58,16800.0,9.8446,9.8446,9.7982,9.8075,16800.0
2013-06-13 13:10:00,10.56,10.6,10.56,10.59,39200.0,9.7889,9.826,9.7889,9.8168,39200.0
2013-06-13 13:20:00,10.58,10.58,10.57,10.57,5600.0,9.8075,9.8075,9.7982,9.7982,5600.0
2013-06-13 13:30:00,10.6,10.62,10.58,10.58,5600.0,9.826,9.8446,9.8075,9.8075,5600.0
2013-06-13 13:40:00,10.56,10.58,10.55,10.58,16000.0,9.7889,9.8075,9.7797,9.8075,16000.0
2013-06-13 13:50:00,10.58,10.6,10.58,10.6,6400.0,9.8075,9.826,9.8075,9.826,6400.0
2013-06-13 14:00:00,10.61,10.64,10.61,10.64,10400.0,9.8353,9.8631,9.8353,9.8631,10400.0
2013-06-13 14:10:00,10.64,10.67,10.62,10.66,40000.0,9.8631,9.8909,9.8446,9.8816,40000.0
2013-06-13 14:20:00,10.66,10.67,10.66,10.66,10400.0,9.8816,9.8909,9.8816,9.8816,10400.0
2013-06-13 14:30:00,10.67,10.67,10.66,10.66,1600.0,9.8909,9.8909,9.8816,9.8816,1600.0
2013-06-13 14:40:00,10.66,10.67,10.64,10.64,37600.0,9.8816,9.8909,9.8631,9.8631,37600.0
2013-06-13 14:50:00,10.64,10.67,10.64,10.67,20000.0,9.8631,9.8909,9.8631,9.8909,20000.0
2013-06-13 15:00:00,10.68,10.72,10.68,10.72,84800.0,9.9002,9.9373,9.9002,9.9373,84800.0
2013-06-13 15:10:00,10.71,10.74,10.71,10.74,11200.0,9.928,9.9558,9.928,9.9558,11200.0
2013-06-13 15:20:00,10.72,10.75,10.72,10.75,43200.0,9.9373,9.9651,9.9373,9.9651,43200.0
2013-06-13 15:30:00,10.74,10.75,10.71,10.74,36000.0,9.9558,9.9651,9.928,9.9558,36000.0
2013-06-13 15:40:00,10.75,10.83,10.75,10.8,121600.0,9.9651,10.0392,9.9651,10.0114,121600.0
2013-06-13 15:50:00,10.8,10.81,10.77,10.78,133600.0,10.0114,10.0207,9.9836,9.9929,133600.0
2013-06-14 09:30:00,10.77,10.77,10.72,10.72,83200.0,9.9836,9.9836,9.9373,9.9373,83200.0
2013-06-14 09:40:00,10.72,10.79,10.72,10.78,80000.0,9.9373,10.0022,9.9373,9.9929,80000.0
2013-06-14 09:50:00,10.78,10.8,10.74,10.8,64800.0,9.9929,10.0114,9.9558,10.0114,64800.0
2013-06-14 10:00:00,10.8,10.84,10.8,10.82,71200.0,10.0114,10.0485,10.0114,10.03,71200.0
2013-06-14 10:10:00,10.82,10.82,10.79,10.8,52000.0,10.03,10.03,10.0022,10.0114,52000.0
2013-06-14 10:20:00,10.81,10.81,10.77,10.77,24800.0,10.0207,10.0207,9.9836,9.9836,24800.0
2013-06-14 10:30:00,10.77,10.78,10.73,10.73,35200.0,9.9836,9.9929,9.9465,9.9465,35200.0
2013-06-14 10:40:00,10.75,10.76,10.7,10.7,52800.0,9.9651,9.9743,9.9187,9.9187,52800.0
2013-06-14 10:50:00,10.69,10.69,10.62,10.62,64800.0,9.9095,9.9095,9.8446,9.8446,64800.0
2013-06-14 11:00:00,10.62,10.65,10.6,10.64,69600.0,9.8446,9.8724,9.826,9.8631,69600.0
2013-06-14 11:10:00,10.64,10.65,10.63,10.63,41600.0,9.8631,9.8724,9.8538,9.8538,41600.0
2013-06-14 11:20:00,10.64,10.67,10.64,10.66,35200.0,9.8631,9.8909,9.8631,9.8816,35200.0
2013-06-14 11:30:00,10.67,10.67,10.61,10.61,17600.0,9.8909,9.8909,9.8353,9.8353,17600.0
2013-06-14 11:40:00,10.65,10.65,10.57,10.57,21600.0,9.8724,9.8724,9.7982,9.7982,21600.0
2013-06-14 11:50:00,10.58,10.64,10.58,10.63,39200.0,9.8075,9.8631,9.8075,9.8538,39200.0
2013-06-14 12:00:00,10.6,10.63,10.58,10.63,12800.0,9.826,9.8538,9.8075,9.8538,12800.0
2013-06-14 12:10:00,10.63,10.63,10.61,10.61,13600.0,9.8538,9.8538,9.8353,9.8353,13600.0
2013-06-14 12:20:00,10.62,10.62,10.61,10.62,10400.0,9.8446,9.8446,9.8353,9.8446,10400.0
2013-06-14 12:30:00,10.6,10.63,10.6,10.63,4800.0,9.826,9.8538,9.826,9.8538,4800.0
2013-06-14 12:40:00,10.63,10.65,10.63,10.65,7200.0,9.8538,9.8724,9.8538,9.8724,7200.0
2013-06-14 12:50:00,10.64,10.64,10.58,10.58,5600.0,9.8631,9.8631,9.8075,9.8075,5600.0
2013-06-14 13:00:00,10.58,10.58,10.54,10.54,65600.0,9.8075,9.8075,9.7704,9.7704,65600.0
2013-06-14 13:10:00,10.56,10.58,10.54,10.54,28000.0,9.7889,9.8075,9.7704,9.7704,28000.0
2013-06-14 13:20:00,10.53,10.53,10.5,10.52,11200.0,9.7611,9.7611,9.7333,9.7519,11200.0
2013-06-14 13:30:00,10.52,10.54,10.52,10.52,9600.0,9.7519,9.7704,9.7519,9.7519,9600.0
2013-06-14 13:40:00,10.52,10.55,10.52,10.55,21600.0,9.7519,9.7797,9.7519,9.7797,21600.0
2013-06-14 13:50:00,10.55,10.55,10.53,10.54,21600.0,9.7797,9.7797,9.7611,9.7704,21600.0
2013-06-14 14:00:00,10.51,10.55,10.51,10.55,21600.0,9.7426,9.7797,9.7426,9.7797,21600.0
2013-06-14 14:10:00,10.56,10.56,10.56,10.56,3200.0,9.7889,9.7889,9.7889,9.7889,3200.0
2013-06-14 14:20:00,10.62,10.62,10.6,10.6,7200.0,9.8446,9.8446,9.826,9.826,7200.0
2013-06-14 14:30:00,10.6,10.6,10.6,10.6,800.0,9.826,9.826,9.826,9.826,800.0
2013-06-14 14:40:00,10.61,10.61,10.59,10.59,11200.0,9.8353,9.8353,9.8168,9.8168,11200.0
2013-06-14 14:50:00,10.56,10.56,10.53,10.53,4800.0,9.7889,9.7889,9.7611,9.7611,4800.0
2013-06-14 15:00:00,10.58,10.58,10.58,10.58,1600.0,9.8075,9.8075,9.8075,9.8075,1600.0
2013-06-14 15:10:00,10.58,10.58,10.58,10.58,0.0,9.8075,9.8075,9.8075,9.8075,0.0
2013-06-14 15:20:00,10.63,10.64,10.59,10.59,12000.0,9.8538,9.8631,9.8168,9.8168,12000.0
2013-06-14 15:30:00,10.6,10.61,10.58,10.6,12000.0,9.826,9.8353,9.8075,9.826,12000.0
2013-06-14 15:40:00,10.6,10.6,10.55,10.58,3200.0,9.826,9.826,9.7797,9.8075,3200.0
2013-06-14 15:50:00,10.56,10.58,10.56,10.56,113600.0,9.7889,9.8075,9.7889,9.7889,113600.0
2013-06-17 09:30:00,10.77,10.88,10.77,10.87,261600.0,9.9836,10.0856,9.9836,10.0763,261600.0
2013-06-17 09:40:00,10.87,10.92,10.85,10.89,58400.0,10.0763,10.1227,10.0578,10.0949,58400.0
2013-06-17 09:50:00,10.9,10.9,10.88,10.88,80000.0,10.1041,10.1041,10.0856,10.0856,80000.0
2013-06-17 10:00:00,10.89,10.9,10.87,10.89,70400.0,10.0949,10.1041,10.0763,10.0949,70400.0
2013-06-17 10:10:00,10.89,10.91,10.89,10.91,24000.0,10.0949,10.1134,10.0949,10.1134,24000.0
2013-06-17 10:20:00,10.91,10.91,10.91,10.91,800.0,10.1134,10.1134,10.1134,10.1134,800.0
2013-06-17 10:30:00,10.91,10.92,10.9,10.9,41600.0,10.1134,10.1227,10.1041,10.1041,41600.0
2013-06-17 10:40:00,10.89,10.9,10.89,10.9,12000.0,10.0949,10.1041,10.0949,10.1041,12000.0
2013-06-17 10:50:00,10.9,10.93,10.9,10.93,80800.0,10.1041,10.1319,10.1041,10.1319,80800.0
2013-06-17 11:00:00,10.92,10.93,10.92,10.93,43200.0,10.1227,10.1319,10.1227,10.1319,43200.0
2013-06-17 11:10:00,10.95,10.95,10.93,10.93,41600.0,10.1505,10.1505,10.1319,10.1319,41600.0
2013-06-17 11:20:00,10.92,10.92,10.9,10.9,36000.0,10.1227,10.1227,10.1041,10.1041,36000.0
2013-06-17 11:30:00,10.91,10.91,10.88,10.88,7200.0,10.1134,10.1134,10.0856,10.0856,7200.0
2013-06-17 11:40:00,10.9,10.9,10.88,10.88,195200.0,10.1041,10.1041,10.0856,10.0856,195200.0
2013-06-17 11:50:00,10.89,10.9,10.88,10.9,60000.0,10.0949,10.1041,10.0856,10.1041,60000.0
2013-06-17 12:00:00,10.89,10.9,10.89,10.9,5600.0,10.0949,10.1041,10.0949,10.1041,5600.0
2013-06-17 12:10:00,10.88,10.88,10.88,10.88,18400.0,10.0856,10.0856,10.0856,10.0856,18400.0
2013-06-17 12:20:00,10.88,10.88,10.88,10.88,800.0,10.0856,10.0856,10.0856,10.0856,800.0
2013-06-17 12:30:00,10.88,10.88,10.88,10.88,4000.0,10.0856,10.0856,10.0856,10.0856,4000.0
2013-06-17 12:40:00,10.88,10.91,10.88,10.91,8800.0,10.0856,10.1134,10.0856,10.1134,8800.0
2013-06-17 12:50:00,10.9,10.9,10.88,10.88,3200.0,10.1041,10.1041,10.0856,10.0856,3200.0
2013-06-17 13:00:00,10.9,10.9,10.9,10.9,800.0,10.1041,10.1041,10.1041,10.1041,800.0
2013-06-17 13:10:00,10.88,10.88,10.88,10.88,58400.0,10.0856,10.0856,10.0856,10.0856,58400.0
2013-06-17 13:20:00,10.9,10.93,10.9,10.92,8800.0,10.1041,10.1319,10.1041,10.1227,8800.0
2013-06-17 13:30:00,10.91,10.94,10.91,10.93,2400.0,10.1134,10.1412,10.1134,10.1319,2400.0
2013-06-17 13:40:00,10.92,10.93,10.91,10.91,20000.0,10.1227,10.1319,10.1134,10.1134,20000.0
2013-06-17 13:50:00,10.91,10.91,10.91,10.91,0.0,10.1134,10.1134,10.1134,10.1134,0.0
2013-06-17 14:00:00,10.9,10.91,10.88,10.88,30400.0,10.1041,10.1134,10.0856,10.0856,30400.0
2013-06-17 14:10:00,10.84,10.88,10.84,10.84,47200.0,10.0485,10.0856,10.0485,10.0485,47200.0
2013-06-17 14:20:00,10.81,10.81,10.76,10.76,34400.0,10.0207,10.0207,9.9743,9.9743,34400.0
2013-06-17 14:30:00,10.76,10.79,10.76,10.79,4000.0,9.9743,10.0022,9.9743,10.0022,4000.0
2013-06-17 14:40:00,10.75,10.75,10.7,10.7,30400.0,9.9651,9.9651,9.9187,9.9187,30400.0
2013-06-17 14:50:00,10.68,10.68,10.65,10.67,12000.0,9.9002,9.9002,9.8724,9.8909,12000.0
2013-06-17 15:00:00,10.68,10.72,10.66,10.7,49600.0,9.9002,9.9373,9.8816,9.9187,49600.0
2013-06-17 15:10:00,10.7,10.71,10.68,10.7,15200.0,9.9187,9.928,9.9002,9.9187,15200.0
2013-06-17 15:20:00,10.69,10.7,10.69,10.7,4000.0,9.9095,9.9187,9.9095,9.9187,4000.0
2013-06-17 15:30:00,10.75,10.82,10.74,10.82,75200.0,9.9651,10.03,9.9558,10.03,75200.0
2013-06-17 15:40:00,10.81,10.81,10.79,10.79,40000.0,10.0207,10.0207,10.0022,10.0022,40000.0
2013-06-17 15:50:00,10.78,10.8,10.75,10.78,49600.0,9.9929,10.0114,9.9651,9.9929,49600.0
2013-06-18 09:30:00,10.83,10.92,10.82,10.9,256000.0,10.0392,10.1227,10.03,10.1041,256000.0
2013-06-18 09:40:00,10.9,10.96,10.87,10.91,212800.0,10.1041,10.1597,10.0763,10.1134,212800.0
2013-06-18 09:50:00,10.92,10.93,10.9,10.91,81600.0,10.1227,10.1319,10.1041,10.1134,81600.0
2013-06-18 10:00:00,10.91,10.92,10.88,10.9,40800.0,10.1134,10.1227,10.0856,10.1041,40800.0
2013-06-18 10:10:00,10.9,10.95,10.9,10.95,54400.0,10.1041,10.1505,10.1041,10.1505,54400.0
2013-06-18 10:20:00,10.94,10.95,10.94,10.94,14400.0,10.1412,10.1505,10.1412,10.1412,14400.0
2013-06-18 10:30:00,10.95,11.0,10.95,10.99,104000.0,10.1505,10.1968,10.1505,10.1876,104000.0
2013-06-18 10:40:00,11.0,11.01,10.99,10.99,115200.0,10.1968,10.2061,10.1876,10.1876,115200.0
2013-06-18 10:50:00,11.01,11.01,11.01,11.01,8800.0,10.2061,10.2061,10.2061,10.2061,8800.0
2013-06-18 11:00:00,10.99,10.99,10.98,10.99,5600.0,10.1876,10.1876,10.1783,10.1876,5600.0
2013-06-18 11:10:00,11.0,11.0,11.0,11.0,8000.0,10.1968,10.1968,10.1968,10.1968,8000.0
2013-06-18 11:20:00,11.0,11.01,11.0,11.01,2400.0,10.1968,10.2061,10.1968,10.2061,2400.0
2013-06-18 11:30:00,11.04,11.05,11.04,11.04,43200.0,10.2339,10.2432,10.2339,10.2339,43200.0
2013-06-18 11:40:00,11.04,11.04,11.02,11.02,12000.0,10.2339,10.2339,10.2154,10.2154,12000.0
2013-06-18 11:50:00,11.02,11.03,11.02,11.02,5600.0,10.2154,10.2246,10.2154,10.2154,5600.0
2013-06-18 12:00:00,11.02,11.02,11.0,11.0,5600.0,10.2154,10.2154,10.1968,10.1968,5600.0
2013-06-18 12:10:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-18 12:20:00,11.01,11.02,11.01,11.02,4000.0,10.2061,10.2154,10.2061,10.2154,4000.0
2013-06-18 12:30:00,11.03,11.04,11.03,11.04,32800.0,10.2246,10.2339,10.2246,10.2339,32800.0
2013-06-18 12:40:00,11.04,11.05,11.04,11.05,22400.0,10.2339,10.2432,10.2339,10.2432,22400.0
2013-06-18 12:50:00,11.05,11.09,11.05,11.08,42400.0,10.2432,10.2802,10.2432,10.271,42400.0
2013-06-18 13:00:00,11.08,11.08,11.04,11.04,51200.0,10.271,10.271,10.2339,10.2339,51200.0
2013-06-18 13:10:00,11.05,11.05,11.04,11.04,3200.0,10.2432,10.2432,10.2339,10.2339,3200.0
2013-06-18 13:20:00,11.05,11.06,11.05,11.05,8800.0,10.2432,10.2524,10.2432,10.2432,8800.0
2013-06-18 13:30:00,11.03,11.03,11.03,11.03,4800.0,10.2246,10.2246,10.2246,10.2246,4800.0
2013-06-18 13:40:00,11.08,11.08,11.08,11.08,800.0,10.271,10.271,10.271,10.271,800.0
2013-06-18 13:50:00,11.07,11.07,11.07,11.07,4000.0,10.2617,10.2617,10.2617,10.2617,4000.0
2013-06-18 14:00:00,11.05,11.11,11.05,11.11,8000.0,10.2432,10.2988,10.2432,10.2988,8000.0
2013-06-18 14:10:00,11.11,11.12,11.11,11.11,7200.0,10.2988,10.3081,10.2988,10.2988,7200.0
2013-06-18 14:20:00,11.1,11.1,11.09,11.09,4000.0,10.2895,10.2895,10.2802,10.2802,4000.0
2013-06-18 14:30:00,11.09,11.1,11.09,11.1,8800.0,10.2802,10.2895,10.2802,10.2895,8800.0
2013-06-18 14:40:00,11.09,11.12,11.09,11.12,12000.0,10.2802,10.3081,10.2802,10.3081,12000.0
2013-06-18 14:50:00,11.12,11.12,11.1,11.11,16800.0,10.3081,10.3081,10.2895,10.2988,16800.0
2013-06-18 15:00:00,11.1,11.1,11.08,11.09,39200.0,10.2895,10.2895,10.271,10.2802,39200.0
2013-06-18 15:10:00,11.09,11.09,11.08,11.09,5600.0,10.2802,10.2802,10.271,10.2802,5600.0
2013-06-18 15:20:00,11.09,11.11,11.09,11.11,19200.0,10.2802,10.2988,10.2802,10.2988,19200.0
2013-06-18 15:30:00,11.11,11.11,11.08,11.08,5600.0,10.2988,10.2988,10.271,10.271,5600.0
2013-06-18 15:40:00,11.09,11.1,11.06,11.06,108800.0,10.2802,10.2895,10.2524,10.2524,108800.0
2013-06-18 15:50:00,11.06,11.07,11.04,11.07,118400.0,10.2524,10.2617,10.2339,10.2617,118400.0
2013-06-19 09:30:00,11.03,11.08,11.03,11.04,96000.0,10.2246,10.271,10.2246,10.2339,96000.0
2013-06-19 09:40:00,11.04,11.04,11.0,11.0,102400.0,10.2339,10.2339,10.1968,10.1968,102400.0
2013-06-19 09:50:00,11.0,11.01,10.97,11.01,93600.0,10.1968,10.2061,10.169,10.2061,93600.0
2013-06-19 10:00:00,11.0,11.03,10.97,11.03,18400.0,10.1968,10.2246,10.169,10.2246,18400.0
2013-06-19 10:10:00,11.02,11.03,11.01,11.03,17600.0,10.2154,10.2246,10.2061,10.2246,17600.0
2013-06-19 10:20:00,11.03,11.08,11.03,11.08,30400.0,10.2246,10.271,10.2246,10.271,30400.0
2013-06-19 10:30:00,11.07,11.07,11.05,11.06,7200.0,10.2617,10.2617,10.2432,10.2524,7200.0
2013-06-19 10:40:00,11.06,11.07,11.06,11.06,9600.0,10.2524,10.2617,10.2524,10.2524,9600.0
2013-06-19 10:50:00,11.04,11.04,11.04,11.04,2400.0,10.2339,10.2339,10.2339,10.2339,2400.0
2013-06-19 11:00:00,11.02,11.03,11.02,11.03,5600.0,10.2154,10.2246,10.2154,10.2246,5600.0
2013-06-19 11:10:00,11.03,11.03,11.03,11.03,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2013-06-19 11:20:00,11.04,11.04,11.03,11.04,16000.0,10.2339,10.2339,10.2246,10.2339,16000.0
2013-06-19 11:30:00,11.08,11.08,11.08,11.08,2400.0,10.271,10.271,10.271,10.271,2400.0
2013-06-19 11:40:00,11.05,11.05,11.05,11.05,4800.0,10.2432,10.2432,10.2432,10.2432,4800.0
2013-06-19 11:50:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 12:00:00,11.05,11.05,11.05,11.05,0.0,10.2432,10.2432,10.2432,10.2432,0.0
2013-06-19 12:10:00,11.04,11.04,11.03,11.03,8000.0,10.2339,10.2339,10.2246,10.2246,8000.0
2013-06-19 12:20:00,11.01,11.02,11.01,11.02,13600.0,10.2061,10.2154,10.2061,10.2154,13600.0
2013-06-19 12:30:00,11.01,11.01,11.01,11.01,800.0,10.2061,10.2061,10.2061,10.2061,800.0
2013-06-19 12:40:00,11.03,11.03,11.03,11.03,11200.0,10.2246,10.2246,10.2246,10.2246,11200.0
2013-06-19 12:50:00,11.03,11.03,11.03,11.03,14400.0,10.2246,10.2246,10.2246,10.2246,14400.0
2013-06-19 13:00:00,11.01,11.01,11.01,11.01,10400.0,10.2061,10.2061,10.2061,10.2061,10400.0
2013-06-19 13:10:00,11.04,11.04,11.02,11.04,10400.0,10.2339,10.2339,10.2154,10.2339,10400.0
2013-06-19 13:20:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-19 13:30:00,11.03,11.03,11.03,11.03,800.0,10.2246,10.2246,10.2246,10.2246,800.0
2013-06-19 13:40:00,11.03,11.03,11.03,11.03,3200.0,10.2246,10.2246,10.2246,10.2246,3200.0
2013-06-19 13:50:00,11.03,11.04,11.03,11.04,8000.0,10.2246,10.2339,10.2246,10.2339,8000.0
2013-06-19 14:00:00,11.07,11.08,10.9,10.92,204000.0,10.2617,10.271,10.1041,10.1227,204000.0
2013-06-19 14:10:00,10.95,11.04,10.95,11.0,40800.0,10.1505,10.2339,10.1505,10.1968,40800.0
2013-06-19 14:20:00,10.99,11.0,10.91,10.98,80800.0,10.1876,10.1968,10.1134,10.1783,80800.0
2013-06-19 14:30:00,10.97,11.04,10.91,10.93,52800.0,10.169,10.2339,10.1134,10.1319,52800.0
2013-06-19 14:40:00,10.94,11.02,10.89,10.92,127200.0,10.1412,10.2154,10.0949,10.1227,127200.0
2013-06-19 14:50:00,10.92,10.92,10.68,10.69,181600.0,10.1227,10.1227,9.9002,9.9095,181600.0
2013-06-19 15:00:00,10.71,10.79,10.69,10.78,94400.0,9.928,10.0022,9.9095,9.9929,94400.0
2013-06-19 15:10:00,10.8,10.8,10.72,10.73,91200.0,10.0114,10.0114,9.9373,9.9465,91200.0
2013-06-19 15:20:00,10.75,10.86,10.74,10.86,114400.0,9.9651,10.067,9.9558,10.067,114400.0
2013-06-19 15:30:00,10.84,10.84,10.81,10.84,24800.0,10.0485,10.0485,10.0207,10.0485,24800.0
2013-06-19 15:40:00,10.81,10.81,10.67,10.71,111200.0,10.0207,10.0207,9.8909,9.928,111200.0
2013-06-19 15:50:00,10.69,10.72,10.65,10.65,424000.0,9.9095,9.9373,9.8724,9.8724,424000.0
2013-06-20 09:30:00,10.4,10.4,10.26,10.3,262400.0,9.6406,9.6406,9.5109,9.5479,262400.0
2013-06-20 09:40:00,10.29,10.35,10.25,10.35,192800.0,9.5387,9.5943,9.5016,9.5943,192800.0
2013-06-20 09:50:00,10.32,10.34,10.29,10.29,76800.0,9.5665,9.585,9.5387,9.5387,76800.0
2013-06-20 10:00:00,10.29,10.33,10.25,10.26,53600.0,9.5387,9.5757,9.5016,9.5109,53600.0
2013-06-20 10:10:00,10.27,10.27,10.15,10.19,93600.0,9.5201,9.5201,9.4089,9.446,93600.0
2013-06-20 10:20:00,10.18,10.24,10.17,10.17,88800.0,9.4367,9.4923,9.4274,9.4274,88800.0
2013-06-20 10:30:00,10.16,10.17,10.11,10.16,95200.0,9.4182,9.4274,9.3718,9.4182,95200.0
2013-06-20 10:40:00,10.15,10.21,10.13,10.21,109600.0,9.4089,9.4645,9.3903,9.4645,109600.0
2013-06-20 10:50:00,10.2,10.21,10.19,10.2,48800.0,9.4552,9.4645,9.446,9.4552,48800.0
2013-06-20 11:00:00,10.19,10.2,10.13,10.13,36800.0,9.446,9.4552,9.3903,9.3903,36800.0
2013-06-20 11:10:00,10.12,10.18,10.11,10.13,22400.0,9.3811,9.4367,9.3718,9.3903,22400.0
2013-06-20 11:20:00,10.14,10.16,10.14,10.16,19200.0,9.3996,9.4182,9.3996,9.4182,19200.0
2013-06-20 11:30:00,10.17,10.19,10.15,10.19,32800.0,9.4274,9.446,9.4089,9.446,32800.0
2013-06-20 11:40:00,10.18,10.21,10.18,10.18,18400.0,9.4367,9.4645,9.4367,9.4367,18400.0
2013-06-20 11:50:00,10.2,10.21,10.2,10.21,15200.0,9.4552,9.4645,9.4552,9.4645,15200.0
2013-06-20 12:00:00,10.23,10.25,10.23,10.25,120000.0,9.483,9.5016,9.483,9.5016,120000.0
2013-06-20 12:10:00,10.24,10.26,10.23,10.24,139200.0,9.4923,9.5109,9.483,9.4923,139200.0
2013-06-20 12:20:00,10.24,10.24,10.22,10.23,12000.0,9.4923,9.4923,9.4738,9.483,12000.0
2013-06-20 12:30:00,10.22,10.24,10.21,10.21,16000.0,9.4738,9.4923,9.4645,9.4645,16000.0
2013-06-20 12:40:00,10.19,10.21,10.19,10.2,54400.0,9.446,9.4645,9.446,9.4552,54400.0
2013-06-20 12:50:00,10.2,10.21,10.16,10.17,32000.0,9.4552,9.4645,9.4182,9.4274,32000.0
2013-06-20 13:00:00,10.16,10.19,10.15,10.19,16800.0,9.4182,9.446,9.4089,9.446,16800.0
2013-06-20 13:10:00,10.19,10.2,10.1,10.11,31200.0,9.446,9.4552,9.3625,9.3718,31200.0
2013-06-20 13:20:00,10.11,10.14,10.11,10.14,16800.0,9.3718,9.3996,9.3718,9.3996,16800.0
2013-06-20 13:30:00,10.13,10.13,10.11,10.11,80000.0,9.3903,9.3903,9.3718,9.3718,80000.0
2013-06-20 13:40:00,10.13,10.17,10.13,10.14,36000.0,9.3903,9.4274,9.3903,9.3996,36000.0
2013-06-20 13:50:00,10.15,10.16,10.12,10.16,27200.0,9.4089,9.4182,9.3811,9.4182,27200.0
2013-06-20 14:00:00,10.15,10.16,10.1,10.15,16000.0,9.4089,9.4182,9.3625,9.4089,16000.0
2013-06-20 14:10:00,10.12,10.12,10.07,10.1,61600.0,9.3811,9.3811,9.3347,9.3625,61600.0
2013-06-20 14:20:00,10.09,10.09,10.0,10.0,192800.0,9.3533,9.3533,9.2698,9.2698,192800.0
2013-06-20 14:30:00,10.0,10.03,10.0,10.0,200800.0,9.2698,9.2976,9.2698,9.2698,200800.0
2013-06-20 14:40:00,10.02,10.04,10.01,10.02,71200.0,9.2884,9.3069,9.2791,9.2884,71200.0
2013-06-20 14:50:00,10.02,10.02,9.9,9.9,160800.0,9.2884,9.2884,9.1771,9.1771,160800.0
2013-06-20 15:00:00,9.9,9.98,9.89,9.98,104000.0,9.1771,9.2513,9.1679,9.2513,104000.0
2013-06-20 15:10:00,9.97,9.97,9.91,9.91,54400.0,9.242,9.242,9.1864,9.1864,54400.0
2013-06-20 15:20:00,9.91,9.92,9.88,9.92,77600.0,9.1864,9.1957,9.1586,9.1957,77600.0
2013-06-20 15:30:00,9.91,9.92,9.88,9.9,68000.0,9.1864,9.1957,9.1586,9.1771,68000.0
2013-06-20 15:40:00,9.89,9.89,9.84,9.87,192800.0,9.1679,9.1679,9.1215,9.1493,192800.0
2013-06-20 15:50:00,9.88,9.99,9.88,9.92,190400.0,9.1586,9.2606,9.1586,9.1957,190400.0
2013-06-21 09:30:00,10.05,10.12,10.01,10.01,312800.0,9.3162,9.3811,9.2791,9.2791,312800.0
2013-06-21 09:40:00,10.01,10.06,9.98,10.06,87200.0,9.2791,9.3255,9.2513,9.3255,87200.0
2013-06-21 09:50:00,10.05,10.05,9.96,9.98,68800.0,9.3162,9.3162,9.2328,9.2513,68800.0
2013-06-21 10:00:00,9.98,10.04,9.98,10.01,84000.0,9.2513,9.3069,9.2513,9.2791,84000.0
2013-06-21 10:10:00,10.0,10.0,9.94,9.94,133600.0,9.2698,9.2698,9.2142,9.2142,133600.0
2013-06-21 10:20:00,9.95,9.96,9.93,9.95,37600.0,9.2235,9.2328,9.2049,9.2235,37600.0
2013-06-21 10:30:00,9.94,9.94,9.86,9.9,154400.0,9.2142,9.2142,9.1401,9.1771,154400.0
2013-06-21 10:40:00,9.9,9.97,9.87,9.96,183200.0,9.1771,9.242,9.1493,9.2328,183200.0
2013-06-21 10:50:00,9.96,10.0,9.95,9.97,198400.0,9.2328,9.2698,9.2235,9.242,198400.0
2013-06-21 11:00:00,9.97,9.98,9.91,9.95,172000.0,9.242,9.2513,9.1864,9.2235,172000.0
2013-06-21 11:10:00,9.95,9.95,9.89,9.92,52800.0,9.2235,9.2235,9.1679,9.1957,52800.0
2013-06-21 11:20:00,9.92,9.92,9.82,9.83,104000.0,9.1957,9.1957,9.103,9.1123,104000.0
2013-06-21 11:30:00,9.82,9.82,9.77,9.79,100000.0,9.103,9.103,9.0566,9.0752,100000.0
2013-06-21 11:40:00,9.79,9.82,9.78,9.79,35200.0,9.0752,9.103,9.0659,9.0752,35200.0
2013-06-21 11:50:00,9.77,9.81,9.77,9.8,60800.0,9.0566,9.0937,9.0566,9.0844,60800.0
2013-06-21 12:00:00,9.83,9.86,9.83,9.84,64800.0,9.1123,9.1401,9.1123,9.1215,64800.0
2013-06-21 12:10:00,9.82,9.83,9.79,9.8,77600.0,9.103,9.1123,9.0752,9.0844,77600.0
2013-06-21 12:20:00,9.8,9.8,9.74,9.76,268800.0,9.0844,9.0844,9.0288,9.0474,268800.0
2013-06-21 12:30:00,9.78,9.81,9.78,9.81,11200.0,9.0659,9.0937,9.0659,9.0937,11200.0
2013-06-21 12:40:00,9.8,9.93,9.8,9.92,82400.0,9.0844,9.2049,9.0844,9.1957,82400.0
2013-06-21 12:50:00,9.91,9.97,9.88,9.97,61600.0,9.1864,9.242,9.1586,9.242,61600.0
2013-06-21 13:00:00,9.96,9.98,9.92,9.98,16000.0,9.2328,9.2513,9.1957,9.2513,16000.0
2013-06-21 13:10:00,10.0,10.02,9.98,9.99,86400.0,9.2698,9.2884,9.2513,9.2606,86400.0
2013-06-21 13:20:00,9.98,9.98,9.93,9.95,41600.0,9.2513,9.2513,9.2049,9.2235,41600.0
2013-06-21 13:30:00,9.96,9.98,9.94,9.96,32800.0,9.2328,9.2513,9.2142,9.2328,32800.0
2013-06-21 13:40:00,9.97,9.97,9.92,9.92,16800.0,9.242,9.242,9.1957,9.1957,16800.0
2013-06-21 13:50:00,9.9,9.9,9.87,9.87,9600.0,9.1771,9.1771,9.1493,9.1493,9600.0
2013-06-21 14:00:00,9.87,9.89,9.84,9.85,39200.0,9.1493,9.1679,9.1215,9.1308,39200.0
2013-06-21 14:10:00,9.86,9.92,9.86,9.92,45600.0,9.1401,9.1957,9.1401,9.1957,45600.0
2013-06-21 14:20:00,9.91,9.94,9.89,9.94,19200.0,9.1864,9.2142,9.1679,9.2142,19200.0
2013-06-21 14:30:00,9.94,9.96,9.91,9.96,83200.0,9.2142,9.2328,9.1864,9.2328,83200.0
2013-06-21 14:40:00,9.94,9.97,9.93,9.95,21600.0,9.2142,9.242,9.2049,9.2235,21600.0
2013-06-21 14:50:00,9.97,10.0,9.96,10.0,4800.0,9.242,9.2698,9.2328,9.2698,4800.0
2013-06-21 15:00:00,10.0,10.07,10.0,10.07,64800.0,9.2698,9.3347,9.2698,9.3347,64800.0
2013-06-21 15:10:00,10.05,10.08,10.04,10.04,88800.0,9.3162,9.344,9.3069,9.3069,88800.0
2013-06-21 15:20:00,10.04,10.06,10.04,10.06,15200.0,9.3069,9.3255,9.3069,9.3255,15200.0
2013-06-21 15:30:00,10.09,10.09,10.05,10.06,12000.0,9.3533,9.3533,9.3162,9.3255,12000.0
2013-06-21 15:40:00,10.04,10.04,9.95,10.0,55200.0,9.3069,9.3069,9.2235,9.2698,55200.0
2013-06-21 15:50:00,10.0,10.01,9.96,9.99,113600.0,9.2698,9.2791,9.2328,9.2606,113600.0
2013-06-24 09:30:00,9.71,9.74,9.63,9.63,263200.0,9.001,9.0288,8.9269,8.9269,263200.0
2013-06-24 09:40:00,9.63,9.68,9.63,9.66,181600.0,8.9269,8.9732,8.9269,8.9547,181600.0
2013-06-24 09:50:00,9.68,9.68,9.53,9.55,198400.0,8.9732,8.9732,8.8342,8.8527,198400.0
2013-06-24 10:00:00,9.54,9.56,9.47,9.53,175200.0,8.8434,8.862,8.7785,8.8342,175200.0
2013-06-24 10:10:00,9.55,9.56,9.51,9.55,136800.0,8.8527,8.862,8.8156,8.8527,136800.0
2013-06-24 10:20:00,9.54,9.54,9.48,9.53,120000.0,8.8434,8.8434,8.7878,8.8342,120000.0
2013-06-24 10:30:00,9.52,9.6,9.49,9.6,151200.0,8.8249,8.899,8.7971,8.899,151200.0
2013-06-24 10:40:00,9.59,9.62,9.57,9.61,86400.0,8.8898,8.9176,8.8712,8.9083,86400.0
2013-06-24 10:50:00,9.63,9.63,9.59,9.59,53600.0,8.9269,8.9269,8.8898,8.8898,53600.0
2013-06-24 11:00:00,9.6,9.62,9.57,9.59,34400.0,8.899,8.9176,8.8712,8.8898,34400.0
2013-06-24 11:10:00,9.6,9.6,9.53,9.53,198400.0,8.899,8.899,8.8342,8.8342,198400.0
2013-06-24 11:20:00,9.52,9.52,9.47,9.51,28800.0,8.8249,8.8249,8.7785,8.8156,28800.0
2013-06-24 11:30:00,9.5,9.53,9.5,9.5,246400.0,8.8063,8.8342,8.8063,8.8063,246400.0
2013-06-24 11:40:00,9.54,9.56,9.49,9.49,49600.0,8.8434,8.862,8.7971,8.7971,49600.0
2013-06-24 11:50:00,9.55,9.56,9.52,9.56,229600.0,8.8527,8.862,8.8249,8.862,229600.0
2013-06-24 12:00:00,9.55,9.59,9.5,9.51,79200.0,8.8527,8.8898,8.8063,8.8156,79200.0
2013-06-24 12:10:00,9.49,9.53,9.49,9.52,99200.0,8.7971,8.8342,8.7971,8.8249,99200.0
2013-06-24 12:20:00,9.49,9.56,9.44,9.56,68000.0,8.7971,8.862,8.7507,8.862,68000.0
2013-06-24 12:30:00,9.58,9.6,9.57,9.57,156000.0,8.8805,8.899,8.8712,8.8712,156000.0
2013-06-24 12:40:00,9.57,9.59,9.57,9.58,12800.0,8.8712,8.8898,8.8712,8.8805,12800.0
2013-06-24 12:50:00,9.57,9.62,9.56,9.61,43200.0,8.8712,8.9176,8.862,8.9083,43200.0
2013-06-24 13:00:00,9.62,9.63,9.58,9.58,144800.0,8.9176,8.9269,8.8805,8.8805,144800.0
2013-06-24 13:10:00,9.63,9.69,9.63,9.69,57600.0,8.9269,8.9825,8.9269,8.9825,57600.0
2013-06-24 13:20:00,9.71,9.71,9.67,9.67,59200.0,9.001,9.001,8.9639,8.9639,59200.0
2013-06-24 13:30:00,9.7,9.71,9.68,9.69,24800.0,8.9917,9.001,8.9732,8.9825,24800.0
2013-06-24 13:40:00,9.71,9.74,9.7,9.7,44000.0,9.001,9.0288,8.9917,8.9917,44000.0
2013-06-24 13:50:00,9.68,9.72,9.68,9.72,32800.0,8.9732,9.0103,8.9732,9.0103,32800.0
2013-06-24 14:00:00,9.73,9.82,9.71,9.82,108000.0,9.0196,9.103,9.001,9.103,108000.0
2013-06-24 14:10:00,9.84,9.86,9.81,9.83,96800.0,9.1215,9.1401,9.0937,9.1123,96800.0
2013-06-24 14:20:00,9.86,9.88,9.83,9.86,48000.0,9.1401,9.1586,9.1123,9.1401,48000.0
2013-06-24 14:30:00,9.88,9.9,9.86,9.9,56000.0,9.1586,9.1771,9.1401,9.1771,56000.0
2013-06-24 14:40:00,9.91,9.91,9.85,9.88,91200.0,9.1864,9.1864,9.1308,9.1586,91200.0
2013-06-24 14:50:00,9.9,9.9,9.8,9.82,101600.0,9.1771,9.1771,9.0844,9.103,101600.0
2013-06-24 15:00:00,9.82,9.88,9.81,9.87,47200.0,9.103,9.1586,9.0937,9.1493,47200.0
2013-06-24 15:10:00,9.87,9.87,9.78,9.8,143200.0,9.1493,9.1493,9.0659,9.0844,143200.0
2013-06-24 15:20:00,9.78,9.81,9.78,9.8,32000.0,9.0659,9.0937,9.0659,9.0844,32000.0
2013-06-24 15:30:00,9.83,9.86,9.8,9.85,28800.0,9.1123,9.1401,9.0844,9.1308,28800.0
2013-06-24 15:40:00,9.85,9.85,9.74,9.74,86400.0,9.1308,9.1308,9.0288,9.0288,86400.0
2013-06-24 15:50:00,9.76,9.79,9.69,9.69,228000.0,9.0474,9.0752,8.9825,8.9825,228000.0
2013-06-25 09:30:00,9.93,9.93,9.83,9.88,343200.0,9.2049,9.2049,9.1123,9.1586,343200.0
2013-06-25 09:40:00,9.89,9.91,9.86,9.86,63200.0,9.1679,9.1864,9.1401,9.1401,63200.0
2013-06-25 09:50:00,9.86,9.87,9.8,9.85,120800.0,9.1401,9.1493,9.0844,9.1308,120800.0
2013-06-25 10:00:00,9.85,9.86,9.79,9.86,112000.0,9.1308,9.1401,9.0752,9.1401,112000.0
2013-06-25 10:10:00,9.84,9.85,9.76,9.77,121600.0,9.1215,9.1308,9.0474,9.0566,121600.0
2013-06-25 10:20:00,9.8,9.86,9.79,9.84,31200.0,9.0844,9.1401,9.0752,9.1215,31200.0
2013-06-25 10:30:00,9.81,9.88,9.81,9.86,23200.0,9.0937,9.1586,9.0937,9.1401,23200.0
2013-06-25 10:40:00,9.86,9.9,9.86,9.9,16000.0,9.1401,9.1771,9.1401,9.1771,16000.0
2013-06-25 10:50:00,9.89,9.92,9.89,9.91,40800.0,9.1679,9.1957,9.1679,9.1864,40800.0
2013-06-25 11:00:00,9.91,9.95,9.9,9.95,34400.0,9.1864,9.2235,9.1771,9.2235,34400.0
2013-06-25 11:10:00,9.95,9.95,9.9,9.9,21600.0,9.2235,9.2235,9.1771,9.1771,21600.0
2013-06-25 11:20:00,9.89,9.89,9.86,9.86,8000.0,9.1679,9.1679,9.1401,9.1401,8000.0
2013-06-25 11:30:00,9.88,9.89,9.88,9.89,84800.0,9.1586,9.1679,9.1586,9.1679,84800.0
2013-06-25 11:40:00,9.89,9.9,9.85,9.85,37600.0,9.1679,9.1771,9.1308,9.1308,37600.0
2013-06-25 11:50:00,9.87,9.9,9.87,9.9,15200.0,9.1493,9.1771,9.1493,9.1771,15200.0
2013-06-25 12:00:00,9.89,9.91,9.89,9.91,16800.0,9.1679,9.1864,9.1679,9.1864,16800.0
2013-06-25 12:10:00,9.91,9.91,9.91,9.91,12800.0,9.1864,9.1864,9.1864,9.1864,12800.0
2013-06-25 12:20:00,9.91,9.91,9.89,9.89,2400.0,9.1864,9.1864,9.1679,9.1679,2400.0
2013-06-25 12:30:00,9.9,9.92,9.9,9.92,33600.0,9.1771,9.1957,9.1771,9.1957,33600.0
2013-06-25 12:40:00,9.91,9.91,9.91,9.91,5600.0,9.1864,9.1864,9.1864,9.1864,5600.0
2013-06-25 12:50:00,9.91,9.91,9.89,9.9,6400.0,9.1864,9.1864,9.1679,9.1771,6400.0
2013-06-25 13:00:00,9.9,9.92,9.87,9.87,9600.0,9.1771,9.1957,9.1493,9.1493,9600.0
2013-06-25 13:10:00,9.87,9.87,9.85,9.85,19200.0,9.1493,9.1493,9.1308,9.1308,19200.0
2013-06-25 13:20:00,9.84,9.85,9.82,9.84,89600.0,9.1215,9.1308,9.103,9.1215,89600.0
2013-06-25 13:30:00,9.82,9.83,9.81,9.83,19200.0,9.103,9.1123,9.0937,9.1123,19200.0
2013-06-25 13:40:00,9.85,9.89,9.84,9.89,20000.0,9.1308,9.1679,9.1215,9.1679,20000.0
2013-06-25 13:50:00,9.89,9.89,9.88,9.88,2400.0,9.1679,9.1679,9.1586,9.1586,2400.0
2013-06-25 14:00:00,9.88,9.89,9.87,9.87,6400.0,9.1586,9.1679,9.1493,9.1493,6400.0
2013-06-25 14:10:00,9.89,9.92,9.89,9.92,36800.0,9.1679,9.1957,9.1679,9.1957,36800.0
2013-06-25 14:20:00,9.91,9.91,9.88,9.89,24800.0,9.1864,9.1864,9.1586,9.1679,24800.0
2013-06-25 14:30:00,9.91,9.94,9.9,9.92,27200.0,9.1864,9.2142,9.1771,9.1957,27200.0
2013-06-25 14:40:00,9.93,9.93,9.9,9.9,11200.0,9.2049,9.2049,9.1771,9.1771,11200.0
2013-06-25 14:50:00,9.9,9.91,9.9,9.91,1600.0,9.1771,9.1864,9.1771,9.1864,1600.0
2013-06-25 15:00:00,9.91,9.91,9.91,9.91,2400.0,9.1864,9.1864,9.1864,9.1864,2400.0
2013-06-25 15:10:00,9.92,9.93,9.91,9.92,13600.0,9.1957,9.2049,9.1864,9.1957,13600.0
2013-06-25 15:20:00,9.94,9.94,9.94,9.94,4000.0,9.2142,9.2142,9.2142,9.2142,4000.0
2013-06-25 15:30:00,9.94,9.99,9.94,9.97,92000.0,9.2142,9.2606,9.2142,9.242,92000.0
2013-06-25 15:40:00,9.97,9.98,9.92,9.92,17600.0,9.242,9.2513,9.1957,9.1957,17600.0
2013-06-25 15:50:00,9.91,9.93,9.88,9.89,78400.0,9.1864,9.2049,9.1586,9.1679,78400.0
2013-06-26 09:30:00,10.07,10.16,10.06,10.14,233600.0,9.3441,9.4276,9.3348,9.4091,233600.0
2013-06-26 09:40:00,10.14,10.14,10.1,10.11,167200.0,9.4091,9.4091,9.372,9.3812,167200.0
2013-06-26 09:50:00,10.11,10.13,10.1,10.13,42400.0,9.3812,9.3998,9.372,9.3998,42400.0
2013-06-26 10:00:00,10.14,10.14,10.11,10.11,13600.0,9.4091,9.4091,9.3812,9.3812,13600.0
2013-06-26 10:10:00,10.11,10.11,10.08,10.08,27200.0,9.3812,9.3812,9.3534,9.3534,27200.0
2013-06-26 10:20:00,10.12,10.12,10.09,10.09,12000.0,9.3905,9.3905,9.3627,9.3627,12000.0
2013-06-26 10:30:00,10.08,10.1,10.07,10.1,29600.0,9.3534,9.372,9.3441,9.372,29600.0
2013-06-26 10:40:00,10.09,10.13,10.09,10.11,30400.0,9.3627,9.3998,9.3627,9.3812,30400.0
2013-06-26 10:50:00,10.11,10.11,10.07,10.07,60000.0,9.3812,9.3812,9.3441,9.3441,60000.0
2013-06-26 11:00:00,10.05,10.05,10.03,10.04,59200.0,9.3256,9.3256,9.307,9.3163,59200.0
2013-06-26 11:10:00,10.04,10.08,10.04,10.08,33600.0,9.3163,9.3534,9.3163,9.3534,33600.0
2013-06-26 11:20:00,10.06,10.06,10.03,10.03,2400.0,9.3348,9.3348,9.307,9.307,2400.0
2013-06-26 11:30:00,10.03,10.03,10.01,10.02,31200.0,9.307,9.307,9.2884,9.2977,31200.0
2013-06-26 11:40:00,10.04,10.04,10.03,10.03,1600.0,9.3163,9.3163,9.307,9.307,1600.0
2013-06-26 11:50:00,10.05,10.05,10.04,10.05,11200.0,9.3256,9.3256,9.3163,9.3256,11200.0
2013-06-26 12:00:00,10.06,10.08,10.06,10.07,16800.0,9.3348,9.3534,9.3348,9.3441,16800.0
2013-06-26 12:10:00,10.1,10.1,10.1,10.1,800.0,9.372,9.372,9.372,9.372,800.0
2013-06-26 12:20:00,10.09,10.1,10.08,10.08,8000.0,9.3627,9.372,9.3534,9.3534,8000.0
2013-06-26 12:30:00,10.1,10.1,10.08,10.08,44800.0,9.372,9.372,9.3534,9.3534,44800.0
2013-06-26 12:40:00,10.11,10.11,10.09,10.09,20800.0,9.3812,9.3812,9.3627,9.3627,20800.0
2013-06-26 12:50:00,10.1,10.1,10.1,10.1,1600.0,9.372,9.372,9.372,9.372,1600.0
2013-06-26 13:00:00,10.1,10.1,10.1,10.1,0.0,9.372,9.372,9.372,9.372,0.0
2013-06-26 13:10:00,10.1,10.14,10.1,10.13,47200.0,9.372,9.4091,9.372,9.3998,47200.0
2013-06-26 13:20:00,10.13,10.17,10.13,10.16,35200.0,9.3998,9.4369,9.3998,9.4276,35200.0
2013-06-26 13:30:00,10.15,10.16,10.15,10.16,1600.0,9.4184,9.4276,9.4184,9.4276,1600.0
2013-06-26 13:40:00,10.13,10.15,10.13,10.15,4800.0,9.3998,9.4184,9.3998,9.4184,4800.0
2013-06-26 13:50:00,10.16,10.16,10.16,10.16,26400.0,9.4276,9.4276,9.4276,9.4276,26400.0
2013-06-26 14:00:00,10.17,10.17,10.15,10.15,37600.0,9.4369,9.4369,9.4184,9.4184,37600.0
2013-06-26 14:10:00,10.16,10.16,10.16,10.16,20800.0,9.4276,9.4276,9.4276,9.4276,20800.0
2013-06-26 14:20:00,10.17,10.19,10.17,10.19,36800.0,9.4369,9.4555,9.4369,9.4555,36800.0
2013-06-26 14:30:00,10.19,10.19,10.18,10.18,4800.0,9.4555,9.4555,9.4462,9.4462,4800.0
2013-06-26 14:40:00,10.19,10.19,10.18,10.18,33600.0,9.4555,9.4555,9.4462,9.4462,33600.0
2013-06-26 14:50:00,10.19,10.21,10.19,10.2,68000.0,9.4555,9.474,9.4555,9.4647,68000.0
2013-06-26 15:00:00,10.21,10.24,10.21,10.22,32800.0,9.474,9.5019,9.474,9.4833,32800.0
2013-06-26 15:10:00,10.21,10.23,10.21,10.22,92000.0,9.474,9.4926,9.474,9.4833,92000.0
2013-06-26 15:20:00,10.23,10.23,10.2,10.21,82400.0,9.4926,9.4926,9.4647,9.474,82400.0
2013-06-26 15:30:00,10.21,10.22,10.21,10.22,33600.0,9.474,9.4833,9.474,9.4833,33600.0
2013-06-26 15:40:00,10.22,10.22,10.19,10.19,20800.0,9.4833,9.4833,9.4555,9.4555,20800.0
2013-06-26 15:50:00,10.2,10.21,10.17,10.17,88800.0,9.4647,9.474,9.4369,9.4369,88800.0
2013-06-27 09:30:00,10.36,10.41,10.36,10.41,132800.0,9.6132,9.6596,9.6132,9.6596,132800.0
2013-06-27 09:40:00,10.42,10.44,10.41,10.44,34400.0,9.6689,9.6874,9.6596,9.6874,34400.0
2013-06-27 09:50:00,10.44,10.47,10.43,10.47,69600.0,9.6874,9.7153,9.6782,9.7153,69600.0
2013-06-27 10:00:00,10.47,10.47,10.41,10.43,84000.0,9.7153,9.7153,9.6596,9.6782,84000.0
2013-06-27 10:10:00,10.43,10.44,10.41,10.44,99200.0,9.6782,9.6874,9.6596,9.6874,99200.0
2013-06-27 10:20:00,10.43,10.46,10.43,10.46,47200.0,9.6782,9.706,9.6782,9.706,47200.0
2013-06-27 10:30:00,10.47,10.51,10.47,10.5,52800.0,9.7153,9.7524,9.7153,9.7431,52800.0
2013-06-27 10:40:00,10.5,10.51,10.47,10.47,56800.0,9.7431,9.7524,9.7153,9.7153,56800.0
2013-06-27 10:50:00,10.47,10.5,10.47,10.48,46400.0,9.7153,9.7431,9.7153,9.7246,46400.0
2013-06-27 11:00:00,10.47,10.5,10.47,10.47,52800.0,9.7153,9.7431,9.7153,9.7153,52800.0
2013-06-27 11:10:00,10.46,10.46,10.43,10.43,108000.0,9.706,9.706,9.6782,9.6782,108000.0
2013-06-27 11:20:00,10.43,10.43,10.4,10.42,140800.0,9.6782,9.6782,9.6503,9.6689,140800.0
2013-06-27 11:30:00,10.42,10.43,10.41,10.41,42400.0,9.6689,9.6782,9.6596,9.6596,42400.0
2013-06-27 11:40:00,10.42,10.42,10.42,10.42,4800.0,9.6689,9.6689,9.6689,9.6689,4800.0
2013-06-27 11:50:00,10.43,10.44,10.43,10.44,19200.0,9.6782,9.6874,9.6782,9.6874,19200.0
2013-06-27 12:00:00,10.44,10.44,10.35,10.35,127200.0,9.6874,9.6874,9.6039,9.6039,127200.0
2013-06-27 12:10:00,10.37,10.38,10.37,10.38,31200.0,9.6225,9.6318,9.6225,9.6318,31200.0
2013-06-27 12:20:00,10.38,10.38,10.34,10.35,25600.0,9.6318,9.6318,9.5947,9.6039,25600.0
2013-06-27 12:30:00,10.36,10.38,10.36,10.38,23200.0,9.6132,9.6318,9.6132,9.6318,23200.0
2013-06-27 12:40:00,10.38,10.4,10.38,10.38,16800.0,9.6318,9.6503,9.6318,9.6318,16800.0
2013-06-27 12:50:00,10.37,10.4,10.37,10.4,12800.0,9.6225,9.6503,9.6225,9.6503,12800.0
2013-06-27 13:00:00,10.4,10.44,10.39,10.44,39200.0,9.6503,9.6874,9.6411,9.6874,39200.0
2013-06-27 13:10:00,10.44,10.44,10.42,10.44,12000.0,9.6874,9.6874,9.6689,9.6874,12000.0
2013-06-27 13:20:00,10.43,10.44,10.42,10.44,20800.0,9.6782,9.6874,9.6689,9.6874,20800.0
2013-06-27 13:30:00,10.44,10.46,10.44,10.46,59200.0,9.6874,9.706,9.6874,9.706,59200.0
2013-06-27 13:40:00,10.46,10.46,10.45,10.46,16000.0,9.706,9.706,9.6967,9.706,16000.0
2013-06-27 13:50:00,10.47,10.47,10.45,10.45,10400.0,9.7153,9.7153,9.6967,9.6967,10400.0
2013-06-27 14:00:00,10.39,10.4,10.38,10.38,14400.0,9.6411,9.6503,9.6318,9.6318,14400.0
2013-06-27 14:10:00,10.38,10.38,10.37,10.37,8000.0,9.6318,9.6318,9.6225,9.6225,8000.0
2013-06-27 14:20:00,10.4,10.41,10.4,10.41,29600.0,9.6503,9.6596,9.6503,9.6596,29600.0
2013-06-27 14:30:00,10.42,10.42,10.42,10.42,4000.0,9.6689,9.6689,9.6689,9.6689,4000.0
2013-06-27 14:40:00,10.43,10.43,10.42,10.42,5600.0,9.6782,9.6782,9.6689,9.6689,5600.0
2013-06-27 14:50:00,10.42,10.43,10.42,10.43,24000.0,9.6689,9.6782,9.6689,9.6782,24000.0
2013-06-27 15:00:00,10.43,10.43,10.43,10.43,0.0,9.6782,9.6782,9.6782,9.6782,0.0
2013-06-27 15:10:00,10.44,10.45,10.44,10.45,18400.0,9.6874,9.6967,9.6874,9.6967,18400.0
2013-06-27 15:20:00,10.44,10.47,10.44,10.47,24000.0,9.6874,9.7153,9.6874,9.7153,24000.0
2013-06-27 15:30:00,10.46,10.46,10.45,10.45,4000.0,9.706,9.706,9.6967,9.6967,4000.0
2013-06-27 15:40:00,10.43,10.44,10.43,10.44,15200.0,9.6782,9.6874,9.6782,9.6874,15200.0
2013-06-27 15:50:00,10.43,10.44,10.41,10.41,44800.0,9.6782,9.6874,9.6596,9.6596,44800.0
2013-06-28 09:30:00,10.29,10.3,10.26,10.3,208800.0,9.5483,9.5575,9.5204,9.5575,208800.0
2013-06-28 09:40:00,10.3,10.3,10.21,10.22,104800.0,9.5575,9.5575,9.474,9.4833,104800.0
2013-06-28 09:50:00,10.21,10.22,10.16,10.16,76000.0,9.474,9.4833,9.4276,9.4276,76000.0
2013-06-28 10:00:00,10.16,10.19,10.12,10.16,61600.0,9.4276,9.4555,9.3905,9.4276,61600.0
2013-06-28 10:10:00,10.15,10.19,10.15,10.18,34400.0,9.4184,9.4555,9.4184,9.4462,34400.0
2013-06-28 10:20:00,10.18,10.19,10.18,10.19,6400.0,9.4462,9.4555,9.4462,9.4555,6400.0
2013-06-28 10:30:00,10.21,10.27,10.21,10.27,88800.0,9.474,9.5297,9.474,9.5297,88800.0
2013-06-28 10:40:00,10.26,10.27,10.25,10.25,22400.0,9.5204,9.5297,9.5111,9.5111,22400.0
2013-06-28 10:50:00,10.27,10.33,10.26,10.32,62400.0,9.5297,9.5854,9.5204,9.5761,62400.0
2013-06-28 11:00:00,10.33,10.41,10.33,10.39,70400.0,9.5854,9.6596,9.5854,9.6411,70400.0
2013-06-28 11:10:00,10.41,10.43,10.39,10.39,70400.0,9.6596,9.6782,9.6411,9.6411,70400.0
2013-06-28 11:20:00,10.38,10.38,10.34,10.34,43200.0,9.6318,9.6318,9.5947,9.5947,43200.0
2013-06-28 11:30:00,10.35,10.36,10.33,10.34,24000.0,9.6039,9.6132,9.5854,9.5947,24000.0
2013-06-28 11:40:00,10.34,10.38,10.32,10.38,44800.0,9.5947,9.6318,9.5761,9.6318,44800.0
2013-06-28 11:50:00,10.38,10.38,10.35,10.37,15200.0,9.6318,9.6318,9.6039,9.6225,15200.0
2013-06-28 12:00:00,10.35,10.35,10.3,10.3,13600.0,9.6039,9.6039,9.5575,9.5575,13600.0
2013-06-28 12:10:00,10.3,10.3,10.27,10.28,21600.0,9.5575,9.5575,9.5297,9.539,21600.0
2013-06-28 12:20:00,10.26,10.26,10.23,10.25,20800.0,9.5204,9.5204,9.4926,9.5111,20800.0
2013-06-28 12:30:00,10.27,10.28,10.27,10.28,1600.0,9.5297,9.539,9.5297,9.539,1600.0
2013-06-28 12:40:00,10.28,10.3,10.28,10.29,22400.0,9.539,9.5575,9.539,9.5483,22400.0
2013-06-28 12:50:00,10.29,10.29,10.29,10.29,11200.0,9.5483,9.5483,9.5483,9.5483,11200.0
2013-06-28 13:00:00,10.28,10.28,10.28,10.28,800.0,9.539,9.539,9.539,9.539,800.0
2013-06-28 13:10:00,10.28,10.33,10.28,10.33,5600.0,9.539,9.5854,9.539,9.5854,5600.0
2013-06-28 13:20:00,10.32,10.32,10.32,10.32,800.0,9.5761,9.5761,9.5761,9.5761,800.0
2013-06-28 13:30:00,10.32,10.32,10.32,10.32,8000.0,9.5761,9.5761,9.5761,9.5761,8000.0
2013-06-28 13:40:00,10.3,10.32,10.3,10.31,53600.0,9.5575,9.5761,9.5575,9.5668,53600.0
2013-06-28 13:50:00,10.3,10.33,10.3,10.33,10400.0,9.5575,9.5854,9.5575,9.5854,10400.0
2013-06-28 14:00:00,10.34,10.36,10.34,10.36,4000.0,9.5947,9.6132,9.5947,9.6132,4000.0
2013-06-28 14:10:00,10.36,10.37,10.34,10.34,19200.0,9.6132,9.6225,9.5947,9.5947,19200.0
2013-06-28 14:20:00,10.33,10.33,10.32,10.32,13600.0,9.5854,9.5854,9.5761,9.5761,13600.0
2013-06-28 14:30:00,10.33,10.33,10.33,10.33,4800.0,9.5854,9.5854,9.5854,9.5854,4800.0
2013-06-28 14:40:00,10.33,10.33,10.3,10.31,12000.0,9.5854,9.5854,9.5575,9.5668,12000.0
2013-06-28 14:50:00,10.31,10.31,10.29,10.29,2400.0,9.5668,9.5668,9.5483,9.5483,2400.0
2013-06-28 15:00:00,10.29,10.29,10.24,10.25,55200.0,9.5483,9.5483,9.5019,9.5111,55200.0
2013-06-28 15:10:00,10.23,10.25,10.23,10.24,20000.0,9.4926,9.5111,9.4926,9.5019,20000.0
2013-06-28 15:20:00,10.28,10.28,10.28,10.28,4000.0,9.539,9.539,9.539,9.539,4000.0
2013-06-28 15:30:00,10.31,10.34,10.31,10.32,16800.0,9.5668,9.5947,9.5668,9.5761,16800.0
2013-06-28 15:40:00,10.34,10.34,10.26,10.26,47200.0,9.5947,9.5947,9.5204,9.5204,47200.0
2013-06-28 15:50:00,10.26,10.28,10.13,10.13,150400.0,9.5204,9.539,9.3998,9.3998,150400.0
2013-07-01 09:30:00,10.32,10.4,10.31,10.36,278400.0,9.5761,9.6503,9.5668,9.6132,278400.0
2013-07-01 09:40:00,10.37,10.4,10.35,10.39,60000.0,9.6225,9.6503,9.6039,9.6411,60000.0
2013-07-01 09:50:00,10.41,10.44,10.4,10.41,17600.0,9.6596,9.6874,9.6503,9.6596,17600.0
2013-07-01 10:00:00,10.44,10.51,10.44,10.51,96800.0,9.6874,9.7524,9.6874,9.7524,96800.0
2013-07-01 10:10:00,10.5,10.51,10.5,10.5,12800.0,9.7431,9.7524,9.7431,9.7431,12800.0
2013-07-01 10:20:00,10.51,10.51,10.48,10.49,22400.0,9.7524,9.7524,9.7246,9.7338,22400.0
2013-07-01 10:30:00,10.49,10.49,10.47,10.47,8000.0,9.7338,9.7338,9.7153,9.7153,8000.0
2013-07-01 10:40:00,10.46,10.47,10.46,10.47,124800.0,9.706,9.7153,9.706,9.7153,124800.0
2013-07-01 10:50:00,10.48,10.49,10.48,10.48,28000.0,9.7246,9.7338,9.7246,9.7246,28000.0
2013-07-01 11:00:00,10.45,10.46,10.44,10.46,26400.0,9.6967,9.706,9.6874,9.706,26400.0
2013-07-01 11:10:00,10.47,10.47,10.46,10.47,65600.0,9.7153,9.7153,9.706,9.7153,65600.0
2013-07-01 11:20:00,10.48,10.48,10.47,10.47,141600.0,9.7246,9.7246,9.7153,9.7153,141600.0
2013-07-01 11:30:00,10.46,10.47,10.46,10.47,11200.0,9.706,9.7153,9.706,9.7153,11200.0
2013-07-01 11:40:00,10.49,10.49,10.48,10.49,6400.0,9.7338,9.7338,9.7246,9.7338,6400.0
2013-07-01 11:50:00,10.48,10.5,10.48,10.5,4800.0,9.7246,9.7431,9.7246,9.7431,4800.0
2013-07-01 12:00:00,10.5,10.5,10.48,10.48,11200.0,9.7431,9.7431,9.7246,9.7246,11200.0
2013-07-01 12:10:00,10.51,10.51,10.51,10.51,2400.0,9.7524,9.7524,9.7524,9.7524,2400.0
2013-07-01 12:20:00,10.5,10.5,10.46,10.46,11200.0,9.7431,9.7431,9.706,9.706,11200.0
2013-07-01 12:30:00,10.47,10.49,10.47,10.48,2400.0,9.7153,9.7338,9.7153,9.7246,2400.0
2013-07-01 12:40:00,10.48,10.49,10.47,10.49,6400.0,9.7246,9.7338,9.7153,9.7338,6400.0
2013-07-01 12:50:00,10.47,10.48,10.47,10.48,23200.0,9.7153,9.7246,9.7153,9.7246,23200.0
2013-07-01 13:00:00,10.48,10.48,10.48,10.48,80000.0,9.7246,9.7246,9.7246,9.7246,80000.0
2013-07-01 13:10:00,10.47,10.47,10.47,10.47,800.0,9.7153,9.7153,9.7153,9.7153,800.0
2013-07-01 13:20:00,10.47,10.47,10.47,10.47,0.0,9.7153,9.7153,9.7153,9.7153,0.0
2013-07-01 13:30:00,10.49,10.49,10.49,10.49,800.0,9.7338,9.7338,9.7338,9.7338,800.0
2013-07-01 13:40:00,10.46,10.46,10.44,10.44,6400.0,9.706,9.706,9.6874,9.6874,6400.0
2013-07-01 13:50:00,10.42,10.44,10.41,10.41,16000.0,9.6689,9.6874,9.6596,9.6596,16000.0
2013-07-01 14:00:00,10.41,10.42,10.4,10.42,41600.0,9.6596,9.6689,9.6503,9.6689,41600.0
2013-07-01 14:10:00,10.38,10.39,10.38,10.39,4000.0,9.6318,9.6411,9.6318,9.6411,4000.0
2013-07-01 14:20:00,10.37,10.37,10.36,10.37,31200.0,9.6225,9.6225,9.6132,9.6225,31200.0
2013-07-01 14:30:00,10.39,10.39,10.37,10.37,16000.0,9.6411,9.6411,9.6225,9.6225,16000.0
2013-07-01 14:40:00,10.37,10.4,10.37,10.39,8000.0,9.6225,9.6503,9.6225,9.6411,8000.0
2013-07-01 14:50:00,10.41,10.42,10.4,10.42,65600.0,9.6596,9.6689,9.6503,9.6689,65600.0
2013-07-01 15:00:00,10.41,10.43,10.41,10.42,25600.0,9.6596,9.6782,9.6596,9.6689,25600.0
2013-07-01 15:10:00,10.42,10.42,10.38,10.39,3200.0,9.6689,9.6689,9.6318,9.6411,3200.0
2013-07-01 15:20:00,10.36,10.37,10.35,10.36,22400.0,9.6132,9.6225,9.6039,9.6132,22400.0
2013-07-01 15:30:00,10.34,10.34,10.3,10.3,76000.0,9.5947,9.5947,9.5575,9.5575,76000.0
2013-07-01 15:40:00,10.31,10.31,10.28,10.28,114400.0,9.5668,9.5668,9.539,9.539,114400.0
2013-07-01 15:50:00,10.27,10.31,10.26,10.3,87200.0,9.5297,9.5668,9.5204,9.5575,87200.0
2013-07-02 09:30:00,10.26,10.32,10.24,10.32,96800.0,9.5204,9.5761,9.5019,9.5761,96800.0
2013-07-02 09:40:00,10.31,10.38,10.31,10.38,38400.0,9.5668,9.6318,9.5668,9.6318,38400.0
2013-07-02 09:50:00,10.4,10.42,10.4,10.41,44800.0,9.6503,9.6689,9.6503,9.6596,44800.0
2013-07-02 10:00:00,10.42,10.44,10.4,10.42,40000.0,9.6689,9.6874,9.6503,9.6689,40000.0
2013-07-02 10:10:00,10.4,10.42,10.4,10.42,4800.0,9.6503,9.6689,9.6503,9.6689,4800.0
2013-07-02 10:20:00,10.43,10.45,10.42,10.42,23200.0,9.6782,9.6967,9.6689,9.6689,23200.0
2013-07-02 10:30:00,10.41,10.41,10.4,10.41,24800.0,9.6596,9.6596,9.6503,9.6596,24800.0
2013-07-02 10:40:00,10.45,10.46,10.43,10.43,5600.0,9.6967,9.706,9.6782,9.6782,5600.0
2013-07-02 10:50:00,10.44,10.47,10.44,10.47,5600.0,9.6874,9.7153,9.6874,9.7153,5600.0
2013-07-02 11:00:00,10.45,10.45,10.44,10.44,3200.0,9.6967,9.6967,9.6874,9.6874,3200.0
2013-07-02 11:10:00,10.43,10.45,10.43,10.45,23200.0,9.6782,9.6967,9.6782,9.6967,23200.0
2013-07-02 11:20:00,10.45,10.45,10.42,10.44,44800.0,9.6967,9.6967,9.6689,9.6874,44800.0
2013-07-02 11:30:00,10.43,10.44,10.43,10.43,10400.0,9.6782,9.6874,9.6782,9.6782,10400.0
2013-07-02 11:40:00,10.42,10.46,10.42,10.45,27200.0,9.6689,9.706,9.6689,9.6967,27200.0
2013-07-02 11:50:00,10.45,10.45,10.44,10.44,12800.0,9.6967,9.6967,9.6874,9.6874,12800.0
2013-07-02 12:00:00,10.44,10.44,10.42,10.42,2400.0,9.6874,9.6874,9.6689,9.6689,2400.0
2013-07-02 12:10:00,10.39,10.39,10.37,10.39,15200.0,9.6411,9.6411,9.6225,9.6411,15200.0
2013-07-02 12:20:00,10.39,10.39,10.36,10.37,6400.0,9.6411,9.6411,9.6132,9.6225,6400.0
2013-07-02 12:30:00,10.38,10.4,10.38,10.4,6400.0,9.6318,9.6503,9.6318,9.6503,6400.0
2013-07-02 12:40:00,10.38,10.38,10.35,10.37,14400.0,9.6318,9.6318,9.6039,9.6225,14400.0
2013-07-02 12:50:00,10.39,10.39,10.39,10.39,8000.0,9.6411,9.6411,9.6411,9.6411,8000.0
2013-07-02 13:00:00,10.38,10.39,10.38,10.39,37600.0,9.6318,9.6411,9.6318,9.6411,37600.0
2013-07-02 13:10:00,10.38,10.39,10.35,10.35,11200.0,9.6318,9.6411,9.6039,9.6039,11200.0
2013-07-02 13:20:00,10.35,10.35,10.35,10.35,4000.0,9.6039,9.6039,9.6039,9.6039,4000.0
2013-07-02 13:30:00,10.34,10.34,10.29,10.29,24000.0,9.5947,9.5947,9.5483,9.5483,24000.0
2013-07-02 13:40:00,10.28,10.28,10.25,10.26,18400.0,9.539,9.539,9.5111,9.5204,18400.0
2013-07-02 13:50:00,10.26,10.29,10.26,10.28,28000.0,9.5204,9.5483,9.5204,9.539,28000.0
2013-07-02 14:00:00,10.27,10.28,10.22,10.22,61600.0,9.5297,9.539,9.4833,9.4833,61600.0
2013-07-02 14:10:00,10.23,10.23,10.15,10.16,136000.0,9.4926,9.4926,9.4184,9.4276,136000.0
2013-07-02 14:20:00,10.16,10.16,10.12,10.15,39200.0,9.4276,9.4276,9.3905,9.4184,39200.0
2013-07-02 14:30:00,10.14,10.17,10.11,10.11,51200.0,9.4091,9.4369,9.3812,9.3812,51200.0
2013-07-02 14:40:00,10.11,10.14,10.09,10.14,52800.0,9.3812,9.4091,9.3627,9.4091,52800.0
2013-07-02 14:50:00,10.14,10.19,10.14,10.17,70400.0,9.4091,9.4555,9.4091,9.4369,70400.0
2013-07-02 15:00:00,10.17,10.18,10.16,10.18,29600.0,9.4369,9.4462,9.4276,9.4462,29600.0
2013-07-02 15:10:00,10.18,10.19,10.17,10.19,20800.0,9.4462,9.4555,9.4369,9.4555,20800.0
2013-07-02 15:20:00,10.18,10.18,10.14,10.16,9600.0,9.4462,9.4462,9.4091,9.4276,9600.0
2013-07-02 15:30:00,10.16,10.19,10.12,10.19,31200.0,9.4276,9.4555,9.3905,9.4555,31200.0
2013-07-02 15:40:00,10.2,10.22,10.18,10.22,74400.0,9.4647,9.4833,9.4462,9.4833,74400.0
2013-07-02 15:50:00,10.21,10.25,10.21,10.22,124800.0,9.474,9.5111,9.474,9.4833,124800.0
2013-07-03 09:30:00,10.1,10.18,10.06,10.17,108800.0,9.372,9.4462,9.3348,9.4369,108800.0
2013-07-03 09:40:00,10.16,10.19,10.16,10.18,36000.0,9.4276,9.4555,9.4276,9.4462,36000.0
2013-07-03 09:50:00,10.19,10.22,10.18,10.18,35200.0,9.4555,9.4833,9.4462,9.4462,35200.0
2013-07-03 10:00:00,10.2,10.2,10.13,10.17,60800.0,9.4647,9.4647,9.3998,9.4369,60800.0
2013-07-03 10:10:00,10.17,10.2,10.15,10.18,59200.0,9.4369,9.4647,9.4184,9.4462,59200.0
2013-07-03 10:20:00,10.22,10.22,10.2,10.21,13600.0,9.4833,9.4833,9.4647,9.474,13600.0
2013-07-03 10:30:00,10.23,10.23,10.18,10.19,31200.0,9.4926,9.4926,9.4462,9.4555,31200.0
2013-07-03 10:40:00,10.21,10.23,10.19,10.22,6400.0,9.474,9.4926,9.4555,9.4833,6400.0
2013-07-03 10:50:00,10.22,10.22,10.19,10.19,15200.0,9.4833,9.4833,9.4555,9.4555,15200.0
2013-07-03 11:00:00,10.21,10.24,10.21,10.24,40800.0,9.474,9.5019,9.474,9.5019,40800.0
2013-07-03 11:10:00,10.29,10.32,10.29,10.32,10400.0,9.5483,9.5761,9.5483,9.5761,10400.0
2013-07-03 11:20:00,10.32,10.32,10.29,10.31,8800.0,9.5761,9.5761,9.5483,9.5668,8800.0
2013-07-03 11:30:00,10.31,10.32,10.29,10.3,39200.0,9.5668,9.5761,9.5483,9.5575,39200.0
2013-07-03 11:40:00,10.3,10.31,10.3,10.3,3200.0,9.5575,9.5668,9.5575,9.5575,3200.0
2013-07-03 11:50:00,10.32,10.38,10.32,10.38,77600.0,9.5761,9.6318,9.5761,9.6318,77600.0
2013-07-03 12:00:00,10.37,10.38,10.37,10.38,29600.0,9.6225,9.6318,9.6225,9.6318,29600.0
2013-07-03 12:10:00,10.39,10.39,10.38,10.39,39200.0,9.6411,9.6411,9.6318,9.6411,39200.0
2013-07-03 12:20:00,10.4,10.41,10.4,10.41,3200.0,9.6503,9.6596,9.6503,9.6596,3200.0
2013-07-03 12:30:00,10.4,10.41,10.37,10.38,19200.0,9.6503,9.6596,9.6225,9.6318,19200.0
2013-07-03 12:40:00,10.38,10.38,10.36,10.36,37600.0,9.6318,9.6318,9.6132,9.6132,37600.0
2013-07-03 12:50:00,10.36,10.36,10.32,10.33,60000.0,9.6132,9.6132,9.5761,9.5854,60000.0
2013-07-05 09:30:00,10.51,10.59,10.48,10.49,143200.0,9.7524,9.8266,9.7246,9.7338,143200.0
2013-07-05 09:40:00,10.5,10.54,10.46,10.54,74400.0,9.7431,9.7802,9.706,9.7802,74400.0
2013-07-05 09:50:00,10.54,10.54,10.47,10.47,15200.0,9.7802,9.7802,9.7153,9.7153,15200.0
2013-07-05 10:00:00,10.48,10.48,10.42,10.45,54400.0,9.7246,9.7246,9.6689,9.6967,54400.0
2013-07-05 10:10:00,10.42,10.42,10.34,10.35,195200.0,9.6689,9.6689,9.5947,9.6039,195200.0
2013-07-05 10:20:00,10.34,10.35,10.3,10.34,68800.0,9.5947,9.6039,9.5575,9.5947,68800.0
2013-07-05 10:30:00,10.34,10.38,10.31,10.31,129600.0,9.5947,9.6318,9.5668,9.5668,129600.0
2013-07-05 10:40:00,10.33,10.36,10.33,10.35,17600.0,9.5854,9.6132,9.5854,9.6039,17600.0
2013-07-05 10:50:00,10.34,10.38,10.34,10.38,24000.0,9.5947,9.6318,9.5947,9.6318,24000.0
2013-07-05 11:00:00,10.37,10.4,10.37,10.37,56000.0,9.6225,9.6503,9.6225,9.6225,56000.0
2013-07-05 11:10:00,10.39,10.39,10.36,10.36,30400.0,9.6411,9.6411,9.6132,9.6132,30400.0
2013-07-05 11:20:00,10.39,10.4,10.38,10.4,14400.0,9.6411,9.6503,9.6318,9.6503,14400.0
2013-07-05 11:30:00,10.37,10.38,10.33,10.38,18400.0,9.6225,9.6318,9.5854,9.6318,18400.0
2013-07-05 11:40:00,10.38,10.39,10.37,10.39,15200.0,9.6318,9.6411,9.6225,9.6411,15200.0
2013-07-05 11:50:00,10.39,10.47,10.38,10.47,72800.0,9.6411,9.7153,9.6318,9.7153,72800.0
2013-07-05 12:00:00,10.48,10.54,10.48,10.51,204800.0,9.7246,9.7802,9.7246,9.7524,204800.0
2013-07-05 12:10:00,10.5,10.54,10.5,10.54,20000.0,9.7431,9.7802,9.7431,9.7802,20000.0
2013-07-05 12:20:00,10.54,10.55,10.53,10.53,50400.0,9.7802,9.7895,9.771,9.771,50400.0
2013-07-05 12:30:00,10.54,10.56,10.52,10.52,79200.0,9.7802,9.7988,9.7617,9.7617,79200.0
2013-07-05 12:40:00,10.52,10.52,10.51,10.52,14400.0,9.7617,9.7617,9.7524,9.7617,14400.0
2013-07-05 12:50:00,10.52,10.53,10.51,10.53,49600.0,9.7617,9.771,9.7524,9.771,49600.0
2013-07-05 13:00:00,10.53,10.54,10.49,10.51,28000.0,9.771,9.7802,9.7338,9.7524,28000.0
2013-07-05 13:10:00,10.53,10.55,10.52,10.55,15200.0,9.771,9.7895,9.7617,9.7895,15200.0
2013-07-05 13:20:00,10.53,10.54,10.53,10.54,5600.0,9.771,9.7802,9.771,9.7802,5600.0
2013-07-05 13:30:00,10.52,10.55,10.52,10.54,6400.0,9.7617,9.7895,9.7617,9.7802,6400.0
2013-07-05 13:40:00,10.53,10.53,10.53,10.53,12000.0,9.771,9.771,9.771,9.771,12000.0
2013-07-05 13:50:00,10.52,10.54,10.52,10.54,12800.0,9.7617,9.7802,9.7617,9.7802,12800.0
2013-07-05 14:00:00,10.54,10.56,10.54,10.56,7200.0,9.7802,9.7988,9.7802,9.7988,7200.0
2013-07-05 14:10:00,10.56,10.6,10.56,10.58,72800.0,9.7988,9.8359,9.7988,9.8174,72800.0
2013-07-05 14:20:00,10.59,10.62,10.59,10.61,72800.0,9.8266,9.8545,9.8266,9.8452,72800.0
2013-07-05 14:30:00,10.61,10.63,10.61,10.63,26400.0,9.8452,9.8638,9.8452,9.8638,26400.0
2013-07-05 14:40:00,10.62,10.62,10.57,10.57,28800.0,9.8545,9.8545,9.8081,9.8081,28800.0
2013-07-05 14:50:00,10.57,10.6,10.57,10.6,16800.0,9.8081,9.8359,9.8081,9.8359,16800.0
2013-07-05 15:00:00,10.58,10.58,10.57,10.58,9600.0,9.8174,9.8174,9.8081,9.8174,9600.0
2013-07-05 15:10:00,10.58,10.59,10.58,10.58,3200.0,9.8174,9.8266,9.8174,9.8174,3200.0
2013-07-05 15:20:00,10.56,10.56,10.52,10.52,60800.0,9.7988,9.7988,9.7617,9.7617,60800.0
2013-07-05 15:30:00,10.53,10.55,10.52,10.55,12800.0,9.771,9.7895,9.7617,9.7895,12800.0
2013-07-05 15:40:00,10.58,10.59,10.56,10.59,162400.0,9.8174,9.8266,9.7988,9.8266,162400.0
2013-07-05 15:50:00,10.58,10.64,10.58,10.63,152800.0,9.8174,9.873,9.8174,9.8638,152800.0
2013-07-08 09:30:00,10.79,10.82,10.78,10.79,122400.0,10.0122,10.0401,10.0029,10.0122,122400.0
2013-07-08 09:40:00,10.79,10.85,10.77,10.82,132800.0,10.0122,10.0679,9.9937,10.0401,132800.0
2013-07-08 09:50:00,10.84,10.87,10.84,10.87,60000.0,10.0586,10.0865,10.0586,10.0865,60000.0
2013-07-08 10:00:00,10.85,10.91,10.85,10.88,82400.0,10.0679,10.1236,10.0679,10.0957,82400.0
2013-07-08 10:10:00,10.86,10.9,10.86,10.86,28800.0,10.0772,10.1143,10.0772,10.0772,28800.0
2013-07-08 10:20:00,10.87,10.88,10.86,10.87,20000.0,10.0865,10.0957,10.0772,10.0865,20000.0
2013-07-08 10:30:00,10.87,10.89,10.87,10.88,36800.0,10.0865,10.105,10.0865,10.0957,36800.0
2013-07-08 10:40:00,10.86,10.88,10.86,10.88,8800.0,10.0772,10.0957,10.0772,10.0957,8800.0
2013-07-08 10:50:00,10.88,10.89,10.84,10.85,68000.0,10.0957,10.105,10.0586,10.0679,68000.0
2013-07-08 11:00:00,10.85,10.87,10.85,10.87,60000.0,10.0679,10.0865,10.0679,10.0865,60000.0
2013-07-08 11:10:00,10.86,10.86,10.84,10.84,36000.0,10.0772,10.0772,10.0586,10.0586,36000.0
2013-07-08 11:20:00,10.84,10.84,10.81,10.82,35200.0,10.0586,10.0586,10.0308,10.0401,35200.0
2013-07-08 11:30:00,10.81,10.81,10.81,10.81,6400.0,10.0308,10.0308,10.0308,10.0308,6400.0
2013-07-08 11:40:00,10.81,10.82,10.81,10.82,2400.0,10.0308,10.0401,10.0308,10.0401,2400.0
2013-07-08 11:50:00,10.8,10.8,10.76,10.78,17600.0,10.0215,10.0215,9.9844,10.0029,17600.0
2013-07-08 12:00:00,10.79,10.79,10.78,10.78,21600.0,10.0122,10.0122,10.0029,10.0029,21600.0
2013-07-08 12:10:00,10.76,10.78,10.76,10.77,12800.0,9.9844,10.0029,9.9844,9.9937,12800.0
2013-07-08 12:20:00,10.79,10.79,10.79,10.79,5600.0,10.0122,10.0122,10.0122,10.0122,5600.0
2013-07-08 12:30:00,10.77,10.81,10.77,10.81,32000.0,9.9937,10.0308,9.9937,10.0308,32000.0
2013-07-08 12:40:00,10.8,10.8,10.78,10.78,17600.0,10.0215,10.0215,10.0029,10.0029,17600.0
2013-07-08 12:50:00,10.78,10.78,10.78,10.78,800.0,10.0029,10.0029,10.0029,10.0029,800.0
2013-07-08 13:00:00,10.81,10.81,10.81,10.81,800.0,10.0308,10.0308,10.0308,10.0308,800.0
2013-07-08 13:10:00,10.8,10.81,10.79,10.79,4800.0,10.0215,10.0308,10.0122,10.0122,4800.0
2013-07-08 13:20:00,10.76,10.79,10.76,10.79,14400.0,9.9844,10.0122,9.9844,10.0122,14400.0
2013-07-08 13:30:00,10.79,10.83,10.79,10.82,101600.0,10.0122,10.0493,10.0122,10.0401,101600.0
2013-07-08 13:40:00,10.83,10.86,10.82,10.86,12800.0,10.0493,10.0772,10.0401,10.0772,12800.0
2013-07-08 13:50:00,10.86,10.86,10.86,10.86,0.0,10.0772,10.0772,10.0772,10.0772,0.0
2013-07-08 14:00:00,10.86,10.86,10.86,10.86,12000.0,10.0772,10.0772,10.0772,10.0772,12000.0
2013-07-08 14:10:00,10.85,10.85,10.85,10.85,800.0,10.0679,10.0679,10.0679,10.0679,800.0
2013-07-08 14:20:00,10.85,10.85,10.83,10.83,12000.0,10.0679,10.0679,10.0493,10.0493,12000.0
2013-07-08 14:30:00,10.84,10.85,10.84,10.84,11200.0,10.0586,10.0679,10.0586,10.0586,11200.0
2013-07-08 14:40:00,10.86,10.86,10.85,10.85,19200.0,10.0772,10.0772,10.0679,10.0679,19200.0
2013-07-08 14:50:00,10.86,10.88,10.86,10.87,58400.0,10.0772,10.0957,10.0772,10.0865,58400.0
2013-07-08 15:00:00,10.86,10.86,10.85,10.85,42400.0,10.0772,10.0772,10.0679,10.0679,42400.0
2013-07-08 15:10:00,10.84,10.84,10.83,10.84,15200.0,10.0586,10.0586,10.0493,10.0586,15200.0
2013-07-08 15:20:00,10.85,10.85,10.83,10.84,14400.0,10.0679,10.0679,10.0493,10.0586,14400.0
2013-07-08 15:30:00,10.82,10.86,10.81,10.84,90400.0,10.0401,10.0772,10.0308,10.0586,90400.0
2013-07-08 15:40:00,10.83,10.85,10.83,10.84,47200.0,10.0493,10.0679,10.0493,10.0586,47200.0
2013-07-08 15:50:00,10.84,10.84,10.8,10.84,106400.0,10.0586,10.0586,10.0215,10.0586,106400.0
2013-07-09 09:30:00,11.0,11.04,10.99,11.0,223200.0,10.2071,10.2442,10.1978,10.2071,223200.0
2013-07-09 09:40:00,11.0,11.01,10.97,11.0,80000.0,10.2071,10.2164,10.1792,10.2071,80000.0
2013-07-09 09:50:00,11.0,11.02,11.0,11.0,49600.0,10.2071,10.2256,10.2071,10.2071,49600.0
2013-07-09 10:00:00,11.0,11.0,10.93,10.93,52000.0,10.2071,10.2071,10.1421,10.1421,52000.0
2013-07-09 10:10:00,10.95,10.95,10.9,10.9,16000.0,10.1607,10.1607,10.1143,10.1143,16000.0
2013-07-09 10:20:00,10.91,10.94,10.9,10.9,28000.0,10.1236,10.1514,10.1143,10.1143,28000.0
2013-07-09 10:30:00,10.89,10.95,10.89,10.94,105600.0,10.105,10.1607,10.105,10.1514,105600.0
2013-07-09 10:40:00,10.93,10.95,10.92,10.94,10400.0,10.1421,10.1607,10.1328,10.1514,10400.0
2013-07-09 10:50:00,10.93,10.96,10.92,10.96,34400.0,10.1421,10.17,10.1328,10.17,34400.0
2013-07-09 11:00:00,10.96,10.96,10.96,10.96,4000.0,10.17,10.17,10.17,10.17,4000.0
2013-07-09 11:10:00,10.98,10.98,10.96,10.97,38400.0,10.1885,10.1885,10.17,10.1792,38400.0
2013-07-09 11:20:00,10.98,10.98,10.97,10.97,13600.0,10.1885,10.1885,10.1792,10.1792,13600.0
2013-07-09 11:30:00,10.99,11.0,10.99,11.0,14400.0,10.1978,10.2071,10.1978,10.2071,14400.0
2013-07-09 11:40:00,10.99,11.0,10.99,11.0,19200.0,10.1978,10.2071,10.1978,10.2071,19200.0
2013-07-09 11:50:00,11.0,11.0,10.96,10.96,37600.0,10.2071,10.2071,10.17,10.17,37600.0
2013-07-09 12:00:00,10.96,10.96,10.96,10.96,0.0,10.17,10.17,10.17,10.17,0.0
2013-07-09 12:10:00,10.97,10.98,10.97,10.98,5600.0,10.1792,10.1885,10.1792,10.1885,5600.0
2013-07-09 12:20:00,10.98,10.99,10.98,10.99,18400.0,10.1885,10.1978,10.1885,10.1978,18400.0
2013-07-09 12:30:00,11.0,11.01,11.0,11.01,30400.0,10.2071,10.2164,10.2071,10.2164,30400.0
2013-07-09 12:40:00,11.01,11.02,11.0,11.0,13600.0,10.2164,10.2256,10.2071,10.2071,13600.0
2013-07-09 12:50:00,11.01,11.02,11.01,11.02,3200.0,10.2164,10.2256,10.2164,10.2256,3200.0
2013-07-09 13:00:00,11.01,11.02,11.01,11.02,4000.0,10.2164,10.2256,10.2164,10.2256,4000.0
2013-07-09 13:10:00,11.01,11.01,11.0,11.01,14400.0,10.2164,10.2164,10.2071,10.2164,14400.0
2013-07-09 13:20:00,11.0,11.0,10.99,10.99,4800.0,10.2071,10.2071,10.1978,10.1978,4800.0
2013-07-09 13:30:00,10.97,10.97,10.97,10.97,11200.0,10.1792,10.1792,10.1792,10.1792,11200.0
2013-07-09 13:40:00,10.97,10.97,10.97,10.97,12000.0,10.1792,10.1792,10.1792,10.1792,12000.0
2013-07-09 13:50:00,11.01,11.01,11.01,11.01,48800.0,10.2164,10.2164,10.2164,10.2164,48800.0
2013-07-09 14:00:00,11.01,11.02,11.01,11.02,14400.0,10.2164,10.2256,10.2164,10.2256,14400.0
2013-07-09 14:10:00,11.03,11.04,11.02,11.04,28800.0,10.2349,10.2442,10.2256,10.2442,28800.0
2013-07-09 14:20:00,11.03,11.04,11.03,11.04,106400.0,10.2349,10.2442,10.2349,10.2442,106400.0
2013-07-09 14:30:00,11.03,11.03,11.02,11.02,27200.0,10.2349,10.2349,10.2256,10.2256,27200.0
2013-07-09 14:40:00,11.03,11.03,11.03,11.03,5600.0,10.2349,10.2349,10.2349,10.2349,5600.0
2013-07-09 14:50:00,11.01,11.01,10.99,11.01,8000.0,10.2164,10.2164,10.1978,10.2164,8000.0
2013-07-09 15:00:00,11.01,11.01,11.0,11.0,3200.0,10.2164,10.2164,10.2071,10.2071,3200.0
2013-07-09 15:10:00,11.0,11.02,11.0,11.02,1600.0,10.2071,10.2256,10.2071,10.2256,1600.0
2013-07-09 15:20:00,11.02,11.04,11.02,11.04,6400.0,10.2256,10.2442,10.2256,10.2442,6400.0
2013-07-09 15:30:00,11.04,11.05,11.02,11.03,76000.0,10.2442,10.2535,10.2256,10.2349,76000.0
2013-07-09 15:40:00,11.03,11.03,10.99,11.0,68000.0,10.2349,10.2349,10.1978,10.2071,68000.0
2013-07-09 15:50:00,11.0,11.02,10.98,11.01,81600.0,10.2071,10.2256,10.1885,10.2164,81600.0
2013-07-10 09:30:00,11.01,11.06,11.01,11.02,100000.0,10.2164,10.2628,10.2164,10.2256,100000.0
2013-07-10 09:40:00,11.03,11.04,11.01,11.04,48800.0,10.2349,10.2442,10.2164,10.2442,48800.0
2013-07-10 09:50:00,11.04,11.05,11.04,11.04,27200.0,10.2442,10.2535,10.2442,10.2442,27200.0
2013-07-10 10:00:00,11.05,11.05,11.04,11.04,28800.0,10.2535,10.2535,10.2442,10.2442,28800.0
2013-07-10 10:10:00,11.02,11.03,10.98,10.99,71200.0,10.2256,10.2349,10.1885,10.1978,71200.0
2013-07-10 10:20:00,10.97,10.98,10.96,10.96,58400.0,10.1792,10.1885,10.17,10.17,58400.0
2013-07-10 10:30:00,10.97,10.97,10.94,10.95,26400.0,10.1792,10.1792,10.1514,10.1607,26400.0
2013-07-10 10:40:00,10.96,10.96,10.95,10.96,33600.0,10.17,10.17,10.1607,10.17,33600.0
2013-07-10 10:50:00,10.96,10.97,10.96,10.96,8000.0,10.17,10.1792,10.17,10.17,8000.0
2013-07-10 11:00:00,10.95,10.95,10.93,10.95,15200.0,10.1607,10.1607,10.1421,10.1607,15200.0
2013-07-10 11:10:00,10.94,10.94,10.92,10.92,8800.0,10.1514,10.1514,10.1328,10.1328,8800.0
2013-07-10 11:20:00,10.93,10.94,10.93,10.93,35200.0,10.1421,10.1514,10.1421,10.1421,35200.0
2013-07-10 11:30:00,10.94,10.95,10.94,10.94,12000.0,10.1514,10.1607,10.1514,10.1514,12000.0
2013-07-10 11:40:00,10.98,10.98,10.95,10.95,4000.0,10.1885,10.1885,10.1607,10.1607,4000.0
2013-07-10 11:50:00,10.95,10.95,10.94,10.94,5600.0,10.1607,10.1607,10.1514,10.1514,5600.0
2013-07-10 12:00:00,10.93,10.94,10.93,10.94,4000.0,10.1421,10.1514,10.1421,10.1514,4000.0
2013-07-10 12:10:00,10.95,10.96,10.95,10.95,9600.0,10.1607,10.17,10.1607,10.1607,9600.0
2013-07-10 12:20:00,10.95,10.95,10.95,10.95,9600.0,10.1607,10.1607,10.1607,10.1607,9600.0
2013-07-10 12:30:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 12:40:00,10.96,10.96,10.96,10.96,800.0,10.17,10.17,10.17,10.17,800.0
2013-07-10 12:50:00,10.95,10.96,10.95,10.95,8800.0,10.1607,10.17,10.1607,10.1607,8800.0
2013-07-10 13:00:00,10.95,10.95,10.94,10.95,4800.0,10.1607,10.1607,10.1514,10.1607,4800.0
2013-07-10 13:10:00,10.94,10.95,10.94,10.95,13600.0,10.1514,10.1607,10.1514,10.1607,13600.0
2013-07-10 13:20:00,10.95,10.95,10.94,10.95,5600.0,10.1607,10.1607,10.1514,10.1607,5600.0
2013-07-10 13:30:00,10.95,10.95,10.95,10.95,0.0,10.1607,10.1607,10.1607,10.1607,0.0
2013-07-10 13:40:00,10.95,10.96,10.94,10.96,17600.0,10.1607,10.17,10.1514,10.17,17600.0
2013-07-10 13:50:00,10.97,10.97,10.96,10.96,10400.0,10.1792,10.1792,10.17,10.17,10400.0
2013-07-10 14:00:00,10.95,11.11,10.93,11.04,309600.0,10.1607,10.3092,10.1421,10.2442,309600.0
2013-07-10 14:10:00,11.03,11.1,11.01,11.08,169600.0,10.2349,10.2999,10.2164,10.2813,169600.0
2013-07-10 14:20:00,11.09,11.1,11.05,11.05,27200.0,10.2906,10.2999,10.2535,10.2535,27200.0
2013-07-10 14:30:00,11.02,11.04,10.98,10.99,69600.0,10.2256,10.2442,10.1885,10.1978,69600.0
2013-07-10 14:40:00,10.99,11.01,10.91,10.93,116000.0,10.1978,10.2164,10.1236,10.1421,116000.0
2013-07-10 14:50:00,10.95,10.96,10.93,10.94,65600.0,10.1607,10.17,10.1421,10.1514,65600.0
2013-07-10 15:00:00,10.96,10.97,10.93,10.93,31200.0,10.17,10.1792,10.1421,10.1421,31200.0
2013-07-10 15:10:00,10.94,10.96,10.93,10.95,17600.0,10.1514,10.17,10.1421,10.1607,17600.0
2013-07-10 15:20:00,10.96,11.02,10.96,11.0,57600.0,10.17,10.2256,10.17,10.2071,57600.0
2013-07-10 15:30:00,10.99,10.99,10.95,10.96,20000.0,10.1978,10.1978,10.1607,10.17,20000.0
2013-07-10 15:40:00,10.96,11.0,10.96,10.99,31200.0,10.17,10.2071,10.17,10.1978,31200.0
2013-07-10 15:50:00,10.99,11.0,10.97,10.98,127200.0,10.1978,10.2071,10.1792,10.1885,127200.0
2013-07-11 09:30:00,11.35,11.35,11.29,11.31,192800.0,10.5319,10.5319,10.4762,10.4947,192800.0
2013-07-11 09:40:00,11.31,11.31,11.27,11.27,64800.0,10.4947,10.4947,10.4576,10.4576,64800.0
2013-07-11 09:50:00,11.26,11.31,11.26,11.3,100800.0,10.4483,10.4947,10.4483,10.4855,100800.0
2013-07-11 10:00:00,11.29,11.29,11.27,11.27,73600.0,10.4762,10.4762,10.4576,10.4576,73600.0
2013-07-11 10:10:00,11.28,11.29,11.27,11.27,68000.0,10.4669,10.4762,10.4576,10.4576,68000.0
2013-07-11 10:20:00,11.26,11.28,11.24,11.26,136000.0,10.4483,10.4669,10.4298,10.4483,136000.0
2013-07-11 10:30:00,11.26,11.26,11.21,11.22,74400.0,10.4483,10.4483,10.4019,10.4112,74400.0
2013-07-11 10:40:00,11.22,11.26,11.22,11.25,70400.0,10.4112,10.4483,10.4112,10.4391,70400.0
2013-07-11 10:50:00,11.25,11.28,11.25,11.27,57600.0,10.4391,10.4669,10.4391,10.4576,57600.0
2013-07-11 11:00:00,11.27,11.3,11.27,11.3,61600.0,10.4576,10.4855,10.4576,10.4855,61600.0
2013-07-11 11:10:00,11.29,11.3,11.28,11.28,39200.0,10.4762,10.4855,10.4669,10.4669,39200.0
2013-07-11 11:20:00,11.27,11.3,11.27,11.3,24000.0,10.4576,10.4855,10.4576,10.4855,24000.0
2013-07-11 11:30:00,11.31,11.31,11.29,11.29,19200.0,10.4947,10.4947,10.4762,10.4762,19200.0
2013-07-11 11:40:00,11.28,11.29,11.28,11.29,7200.0,10.4669,10.4762,10.4669,10.4762,7200.0
2013-07-11 11:50:00,11.3,11.3,11.29,11.3,12800.0,10.4855,10.4855,10.4762,10.4855,12800.0
2013-07-11 12:00:00,11.29,11.29,11.27,11.27,37600.0,10.4762,10.4762,10.4576,10.4576,37600.0
2013-07-11 12:10:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-11 12:20:00,11.28,11.28,11.27,11.28,2400.0,10.4669,10.4669,10.4576,10.4669,2400.0
2013-07-11 12:30:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-07-11 12:40:00,11.27,11.27,11.27,11.27,4000.0,10.4576,10.4576,10.4576,10.4576,4000.0
2013-07-11 12:50:00,11.26,11.26,11.26,11.26,7200.0,10.4483,10.4483,10.4483,10.4483,7200.0
2013-07-11 13:00:00,11.28,11.28,11.28,11.28,11200.0,10.4669,10.4669,10.4669,10.4669,11200.0
2013-07-11 13:10:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-07-11 13:20:00,11.28,11.28,11.28,11.28,8000.0,10.4669,10.4669,10.4669,10.4669,8000.0
2013-07-11 13:30:00,11.26,11.27,11.26,11.27,6400.0,10.4483,10.4576,10.4483,10.4576,6400.0
2013-07-11 13:40:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-11 13:50:00,11.26,11.27,11.26,11.27,2400.0,10.4483,10.4576,10.4483,10.4576,2400.0
2013-07-11 14:00:00,11.27,11.28,11.27,11.28,5600.0,10.4576,10.4669,10.4576,10.4669,5600.0
2013-07-11 14:10:00,11.27,11.29,11.27,11.29,148800.0,10.4576,10.4762,10.4576,10.4762,148800.0
2013-07-11 14:20:00,11.29,11.33,11.29,11.32,128800.0,10.4762,10.5133,10.4762,10.504,128800.0
2013-07-11 14:30:00,11.34,11.36,11.33,11.33,103200.0,10.5226,10.5411,10.5133,10.5133,103200.0
2013-07-11 14:40:00,11.33,11.33,11.33,11.33,9600.0,10.5133,10.5133,10.5133,10.5133,9600.0
2013-07-11 14:50:00,11.34,11.35,11.34,11.35,3200.0,10.5226,10.5319,10.5226,10.5319,3200.0
2013-07-11 15:00:00,11.32,11.33,11.32,11.33,11200.0,10.504,10.5133,10.504,10.5133,11200.0
2013-07-11 15:10:00,11.33,11.33,11.33,11.33,6400.0,10.5133,10.5133,10.5133,10.5133,6400.0
2013-07-11 15:20:00,11.34,11.37,11.34,11.37,44000.0,10.5226,10.5504,10.5226,10.5504,44000.0
2013-07-11 15:30:00,11.35,11.35,11.32,11.34,27200.0,10.5319,10.5319,10.504,10.5226,27200.0
2013-07-11 15:40:00,11.35,11.39,11.35,11.37,80000.0,10.5319,10.569,10.5319,10.5504,80000.0
2013-07-11 15:50:00,11.37,11.38,11.34,11.34,148000.0,10.5504,10.5597,10.5226,10.5226,148000.0
2013-07-12 09:30:00,11.36,11.4,11.36,11.39,90400.0,10.5411,10.5782,10.5411,10.569,90400.0
2013-07-12 09:40:00,11.38,11.39,11.35,11.37,46400.0,10.5597,10.569,10.5319,10.5504,46400.0
2013-07-12 09:50:00,11.38,11.38,11.35,11.35,29600.0,10.5597,10.5597,10.5319,10.5319,29600.0
2013-07-12 10:00:00,11.38,11.39,11.36,11.36,22400.0,10.5597,10.569,10.5411,10.5411,22400.0
2013-07-12 10:10:00,11.35,11.41,11.35,11.41,11200.0,10.5319,10.5875,10.5319,10.5875,11200.0
2013-07-12 10:20:00,11.41,11.41,11.38,11.38,19200.0,10.5875,10.5875,10.5597,10.5597,19200.0
2013-07-12 10:30:00,11.39,11.4,11.39,11.4,36000.0,10.569,10.5782,10.569,10.5782,36000.0
2013-07-12 10:40:00,11.41,11.43,11.4,11.4,78400.0,10.5875,10.6061,10.5782,10.5782,78400.0
2013-07-12 10:50:00,11.38,11.39,11.38,11.39,11200.0,10.5597,10.569,10.5597,10.569,11200.0
2013-07-12 11:00:00,11.38,11.39,11.38,11.39,2400.0,10.5597,10.569,10.5597,10.569,2400.0
2013-07-12 11:10:00,11.39,11.39,11.38,11.38,12800.0,10.569,10.569,10.5597,10.5597,12800.0
2013-07-12 11:20:00,11.38,11.38,11.38,11.38,800.0,10.5597,10.5597,10.5597,10.5597,800.0
2013-07-12 11:30:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-12 11:40:00,11.34,11.34,11.34,11.34,3200.0,10.5226,10.5226,10.5226,10.5226,3200.0
2013-07-12 11:50:00,11.32,11.33,11.32,11.32,7200.0,10.504,10.5133,10.504,10.504,7200.0
2013-07-12 12:00:00,11.32,11.34,11.32,11.34,12000.0,10.504,10.5226,10.504,10.5226,12000.0
2013-07-12 12:10:00,11.33,11.33,11.31,11.31,30400.0,10.5133,10.5133,10.4947,10.4947,30400.0
2013-07-12 12:20:00,11.3,11.3,11.27,11.27,76000.0,10.4855,10.4855,10.4576,10.4576,76000.0
2013-07-12 12:30:00,11.27,11.27,11.25,11.27,69600.0,10.4576,10.4576,10.4391,10.4576,69600.0
2013-07-12 12:40:00,11.28,11.28,11.25,11.25,20000.0,10.4669,10.4669,10.4391,10.4391,20000.0
2013-07-12 12:50:00,11.28,11.28,11.26,11.26,28800.0,10.4669,10.4669,10.4483,10.4483,28800.0
2013-07-12 13:00:00,11.26,11.27,11.24,11.26,77600.0,10.4483,10.4576,10.4298,10.4483,77600.0
2013-07-12 13:10:00,11.27,11.3,11.27,11.3,49600.0,10.4576,10.4855,10.4576,10.4855,49600.0
2013-07-12 13:20:00,11.31,11.32,11.3,11.3,12800.0,10.4947,10.504,10.4855,10.4855,12800.0
2013-07-12 13:30:00,11.28,11.29,11.28,11.29,20800.0,10.4669,10.4762,10.4669,10.4762,20800.0
2013-07-12 13:40:00,11.29,11.32,11.29,11.32,11200.0,10.4762,10.504,10.4762,10.504,11200.0
2013-07-12 13:50:00,11.32,11.32,11.31,11.31,24000.0,10.504,10.504,10.4947,10.4947,24000.0
2013-07-12 14:00:00,11.32,11.32,11.27,11.27,4000.0,10.504,10.504,10.4576,10.4576,4000.0
2013-07-12 14:10:00,11.26,11.27,11.26,11.27,8800.0,10.4483,10.4576,10.4483,10.4576,8800.0
2013-07-12 14:20:00,11.27,11.27,11.27,11.27,20800.0,10.4576,10.4576,10.4576,10.4576,20800.0
2013-07-12 14:30:00,11.26,11.26,11.25,11.25,3200.0,10.4483,10.4483,10.4391,10.4391,3200.0
2013-07-12 14:40:00,11.26,11.26,11.26,11.26,4000.0,10.4483,10.4483,10.4483,10.4483,4000.0
2013-07-12 14:50:00,11.28,11.28,11.27,11.27,8800.0,10.4669,10.4669,10.4576,10.4576,8800.0
2013-07-12 15:00:00,11.27,11.27,11.25,11.27,30400.0,10.4576,10.4576,10.4391,10.4576,30400.0
2013-07-12 15:10:00,11.27,11.27,11.26,11.26,4800.0,10.4576,10.4576,10.4483,10.4483,4800.0
2013-07-12 15:20:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-07-12 15:30:00,11.27,11.27,11.26,11.26,8000.0,10.4576,10.4576,10.4483,10.4483,8000.0
2013-07-12 15:40:00,11.28,11.32,11.28,11.32,36000.0,10.4669,10.504,10.4669,10.504,36000.0
2013-07-12 15:50:00,11.33,11.34,11.32,11.34,52000.0,10.5133,10.5226,10.504,10.5226,52000.0
2013-07-15 09:30:00,11.38,11.41,11.36,11.36,67200.0,10.5597,10.5875,10.5411,10.5411,67200.0
2013-07-15 09:40:00,11.37,11.37,11.34,11.35,99200.0,10.5504,10.5504,10.5226,10.5319,99200.0
2013-07-15 09:50:00,11.35,11.35,11.34,11.35,4000.0,10.5319,10.5319,10.5226,10.5319,4000.0
2013-07-15 10:00:00,11.34,11.37,11.34,11.36,6400.0,10.5226,10.5504,10.5226,10.5411,6400.0
2013-07-15 10:10:00,11.37,11.38,11.37,11.38,12000.0,10.5504,10.5597,10.5504,10.5597,12000.0
2013-07-15 10:20:00,11.38,11.38,11.36,11.36,16800.0,10.5597,10.5597,10.5411,10.5411,16800.0
2013-07-15 10:30:00,11.37,11.37,11.37,11.37,800.0,10.5504,10.5504,10.5504,10.5504,800.0
2013-07-15 10:40:00,11.37,11.37,11.37,11.37,4800.0,10.5504,10.5504,10.5504,10.5504,4800.0
2013-07-15 10:50:00,11.37,11.37,11.37,11.37,0.0,10.5504,10.5504,10.5504,10.5504,0.0
2013-07-15 11:00:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-15 11:10:00,11.37,11.37,11.37,11.37,2400.0,10.5504,10.5504,10.5504,10.5504,2400.0
2013-07-15 11:20:00,11.37,11.38,11.37,11.38,2400.0,10.5504,10.5597,10.5504,10.5597,2400.0
2013-07-15 11:30:00,11.38,11.4,11.38,11.4,13600.0,10.5597,10.5782,10.5597,10.5782,13600.0
2013-07-15 11:40:00,11.38,11.39,11.38,11.38,12000.0,10.5597,10.569,10.5597,10.5597,12000.0
2013-07-15 11:50:00,11.38,11.38,11.38,11.38,8000.0,10.5597,10.5597,10.5597,10.5597,8000.0
2013-07-15 12:00:00,11.39,11.41,11.38,11.41,47200.0,10.569,10.5875,10.5597,10.5875,47200.0
2013-07-15 12:10:00,11.4,11.4,11.39,11.4,11200.0,10.5782,10.5782,10.569,10.5782,11200.0
2013-07-15 12:20:00,11.4,11.41,11.4,11.4,16000.0,10.5782,10.5875,10.5782,10.5782,16000.0
2013-07-15 12:30:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-15 12:40:00,11.4,11.4,11.4,11.4,15200.0,10.5782,10.5782,10.5782,10.5782,15200.0
2013-07-15 12:50:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-07-15 13:00:00,11.37,11.38,11.37,11.38,6400.0,10.5504,10.5597,10.5504,10.5597,6400.0
2013-07-15 13:10:00,11.38,11.38,11.38,11.38,0.0,10.5597,10.5597,10.5597,10.5597,0.0
2013-07-15 13:20:00,11.4,11.4,11.4,11.4,800.0,10.5782,10.5782,10.5782,10.5782,800.0
2013-07-15 13:30:00,11.39,11.39,11.38,11.38,2400.0,10.569,10.569,10.5597,10.5597,2400.0
2013-07-15 13:40:00,11.39,11.41,11.39,11.41,6400.0,10.569,10.5875,10.569,10.5875,6400.0
2013-07-15 13:50:00,11.41,11.41,11.4,11.4,2400.0,10.5875,10.5875,10.5782,10.5782,2400.0
2013-07-15 14:00:00,11.4,11.4,11.4,11.4,4800.0,10.5782,10.5782,10.5782,10.5782,4800.0
2013-07-15 14:10:00,11.42,11.42,11.41,11.41,10400.0,10.5968,10.5968,10.5875,10.5875,10400.0
2013-07-15 14:20:00,11.41,11.42,11.41,11.42,4000.0,10.5875,10.5968,10.5875,10.5968,4000.0
2013-07-15 14:30:00,11.42,11.43,11.41,11.41,27200.0,10.5968,10.6061,10.5875,10.5875,27200.0
2013-07-15 14:40:00,11.43,11.45,11.43,11.45,28000.0,10.6061,10.6246,10.6061,10.6246,28000.0
2013-07-15 14:50:00,11.44,11.44,11.44,11.44,4000.0,10.6154,10.6154,10.6154,10.6154,4000.0
2013-07-15 15:00:00,11.44,11.44,11.44,11.44,18400.0,10.6154,10.6154,10.6154,10.6154,18400.0
2013-07-15 15:10:00,11.44,11.44,11.43,11.43,67200.0,10.6154,10.6154,10.6061,10.6061,67200.0
2013-07-15 15:20:00,11.43,11.43,11.43,11.43,1600.0,10.6061,10.6061,10.6061,10.6061,1600.0
2013-07-15 15:30:00,11.43,11.43,11.43,11.43,0.0,10.6061,10.6061,10.6061,10.6061,0.0
2013-07-15 15:40:00,11.42,11.42,11.4,11.41,51200.0,10.5968,10.5968,10.5782,10.5875,51200.0
2013-07-15 15:50:00,11.4,11.41,11.4,11.4,40000.0,10.5782,10.5875,10.5782,10.5782,40000.0
2013-07-16 09:30:00,11.41,11.41,11.37,11.37,33600.0,10.5875,10.5875,10.5504,10.5504,33600.0
2013-07-16 09:40:00,11.37,11.38,11.36,11.37,29600.0,10.5504,10.5597,10.5411,10.5504,29600.0
2013-07-16 09:50:00,11.37,11.37,11.35,11.35,22400.0,10.5504,10.5504,10.5319,10.5319,22400.0
2013-07-16 10:00:00,11.38,11.4,11.37,11.4,31200.0,10.5597,10.5782,10.5504,10.5782,31200.0
2013-07-16 10:10:00,11.41,11.41,11.39,11.4,8000.0,10.5875,10.5875,10.569,10.5782,8000.0
2013-07-16 10:20:00,11.39,11.39,11.38,11.38,4000.0,10.569,10.569,10.5597,10.5597,4000.0
2013-07-16 10:30:00,11.37,11.38,11.37,11.38,22400.0,10.5504,10.5597,10.5504,10.5597,22400.0
2013-07-16 10:40:00,11.39,11.39,11.39,11.39,3200.0,10.569,10.569,10.569,10.569,3200.0
2013-07-16 10:50:00,11.38,11.38,11.34,11.34,59200.0,10.5597,10.5597,10.5226,10.5226,59200.0
2013-07-16 11:00:00,11.35,11.35,11.34,11.34,30400.0,10.5319,10.5319,10.5226,10.5226,30400.0
2013-07-16 11:10:00,11.33,11.35,11.32,11.32,80800.0,10.5133,10.5319,10.504,10.504,80800.0
2013-07-16 11:20:00,11.32,11.33,11.31,11.32,48000.0,10.504,10.5133,10.4947,10.504,48000.0
2013-07-16 11:30:00,11.31,11.31,11.3,11.31,7200.0,10.4947,10.4947,10.4855,10.4947,7200.0
2013-07-16 11:40:00,11.29,11.29,11.27,11.27,7200.0,10.4762,10.4762,10.4576,10.4576,7200.0
2013-07-16 11:50:00,11.28,11.3,11.28,11.3,20800.0,10.4669,10.4855,10.4669,10.4855,20800.0
2013-07-16 12:00:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 12:10:00,11.31,11.32,11.31,11.32,8800.0,10.4947,10.504,10.4947,10.504,8800.0
2013-07-16 12:20:00,11.33,11.33,11.33,11.33,3200.0,10.5133,10.5133,10.5133,10.5133,3200.0
2013-07-16 12:30:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-07-16 12:40:00,11.3,11.3,11.3,11.3,20800.0,10.4855,10.4855,10.4855,10.4855,20800.0
2013-07-16 12:50:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:00:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-07-16 13:10:00,11.28,11.28,11.25,11.27,32800.0,10.4669,10.4669,10.4391,10.4576,32800.0
2013-07-16 13:20:00,11.26,11.26,11.25,11.25,19200.0,10.4483,10.4483,10.4391,10.4391,19200.0
2013-07-16 13:30:00,11.25,11.29,11.25,11.29,13600.0,10.4391,10.4762,10.4391,10.4762,13600.0
2013-07-16 13:40:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-07-16 13:50:00,11.29,11.31,11.29,11.31,8800.0,10.4762,10.4947,10.4762,10.4947,8800.0
2013-07-16 14:00:00,11.32,11.32,11.31,11.31,12000.0,10.504,10.504,10.4947,10.4947,12000.0
2013-07-16 14:10:00,11.33,11.35,11.33,11.34,52800.0,10.5133,10.5319,10.5133,10.5226,52800.0
2013-07-16 14:20:00,11.33,11.33,11.33,11.33,1600.0,10.5133,10.5133,10.5133,10.5133,1600.0
2013-07-16 14:30:00,11.31,11.32,11.31,11.32,9600.0,10.4947,10.504,10.4947,10.504,9600.0
2013-07-16 14:40:00,11.32,11.34,11.32,11.34,2400.0,10.504,10.5226,10.504,10.5226,2400.0
2013-07-16 14:50:00,11.33,11.34,11.32,11.32,6400.0,10.5133,10.5226,10.504,10.504,6400.0
2013-07-16 15:00:00,11.3,11.31,11.3,11.3,8800.0,10.4855,10.4947,10.4855,10.4855,8800.0
2013-07-16 15:10:00,11.28,11.29,11.28,11.29,15200.0,10.4669,10.4762,10.4669,10.4762,15200.0
2013-07-16 15:20:00,11.28,11.31,11.28,11.31,36800.0,10.4669,10.4947,10.4669,10.4947,36800.0
2013-07-16 15:30:00,11.31,11.34,11.31,11.33,13600.0,10.4947,10.5226,10.4947,10.5133,13600.0
2013-07-16 15:40:00,11.32,11.32,11.31,11.32,6400.0,10.504,10.504,10.4947,10.504,6400.0
2013-07-16 15:50:00,11.32,11.33,11.31,11.32,34400.0,10.504,10.5133,10.4947,10.504,34400.0
2013-07-17 09:30:00,11.39,11.42,11.38,11.39,66400.0,10.569,10.5968,10.5597,10.569,66400.0
2013-07-17 09:40:00,11.4,11.42,11.36,11.37,40000.0,10.5782,10.5968,10.5411,10.5504,40000.0
2013-07-17 09:50:00,11.35,11.37,11.33,11.36,25600.0,10.5319,10.5504,10.5133,10.5411,25600.0
2013-07-17 10:00:00,11.37,11.38,11.35,11.37,25600.0,10.5504,10.5597,10.5319,10.5504,25600.0
2013-07-17 10:10:00,11.36,11.4,11.36,11.4,9600.0,10.5411,10.5782,10.5411,10.5782,9600.0
2013-07-17 10:20:00,11.41,11.41,11.39,11.39,12000.0,10.5875,10.5875,10.569,10.569,12000.0
2013-07-17 10:30:00,11.39,11.44,11.38,11.42,151200.0,10.569,10.6154,10.5597,10.5968,151200.0
2013-07-17 10:40:00,11.39,11.39,11.35,11.35,52000.0,10.569,10.569,10.5319,10.5319,52000.0
2013-07-17 10:50:00,11.34,11.35,11.34,11.35,12800.0,10.5226,10.5319,10.5226,10.5319,12800.0
2013-07-17 11:00:00,11.38,11.38,11.38,11.38,2400.0,10.5597,10.5597,10.5597,10.5597,2400.0
2013-07-17 11:10:00,11.39,11.4,11.39,11.4,4000.0,10.569,10.5782,10.569,10.5782,4000.0
2013-07-17 11:20:00,11.36,11.36,11.35,11.36,28800.0,10.5411,10.5411,10.5319,10.5411,28800.0
2013-07-17 11:30:00,11.35,11.35,11.35,11.35,6400.0,10.5319,10.5319,10.5319,10.5319,6400.0
2013-07-17 11:40:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-07-17 11:50:00,11.34,11.34,11.32,11.33,14400.0,10.5226,10.5226,10.504,10.5133,14400.0
2013-07-17 12:00:00,11.33,11.34,11.33,11.34,21600.0,10.5133,10.5226,10.5133,10.5226,21600.0
2013-07-17 12:10:00,11.34,11.4,11.34,11.4,19200.0,10.5226,10.5782,10.5226,10.5782,19200.0
2013-07-17 12:20:00,11.38,11.38,11.36,11.36,3200.0,10.5597,10.5597,10.5411,10.5411,3200.0
2013-07-17 12:30:00,11.36,11.37,11.36,11.37,7200.0,10.5411,10.5504,10.5411,10.5504,7200.0
2013-07-17 12:40:00,11.37,11.38,11.37,11.37,4000.0,10.5504,10.5597,10.5504,10.5504,4000.0
2013-07-17 12:50:00,11.36,11.36,11.36,11.36,6400.0,10.5411,10.5411,10.5411,10.5411,6400.0
2013-07-17 13:00:00,11.38,11.38,11.37,11.38,11200.0,10.5597,10.5597,10.5504,10.5597,11200.0
2013-07-17 13:10:00,11.38,11.38,11.37,11.38,28000.0,10.5597,10.5597,10.5504,10.5597,28000.0
2013-07-17 13:20:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-07-17 13:30:00,11.34,11.35,11.33,11.35,30400.0,10.5226,10.5319,10.5133,10.5319,30400.0
2013-07-17 13:40:00,11.36,11.37,11.36,11.37,20000.0,10.5411,10.5504,10.5411,10.5504,20000.0
2013-07-17 13:50:00,11.35,11.37,11.35,11.37,4800.0,10.5319,10.5504,10.5319,10.5504,4800.0
2013-07-17 14:00:00,11.38,11.38,11.36,11.36,3200.0,10.5597,10.5597,10.5411,10.5411,3200.0
2013-07-17 14:10:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-07-17 14:20:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-07-17 14:30:00,11.34,11.35,11.33,11.34,28800.0,10.5226,10.5319,10.5133,10.5226,28800.0
2013-07-17 14:40:00,11.32,11.33,11.31,11.31,28000.0,10.504,10.5133,10.4947,10.4947,28000.0
2013-07-17 14:50:00,11.32,11.33,11.32,11.33,17600.0,10.504,10.5133,10.504,10.5133,17600.0
2013-07-17 15:00:00,11.34,11.36,11.34,11.36,14400.0,10.5226,10.5411,10.5226,10.5411,14400.0
2013-07-17 15:10:00,11.35,11.36,11.35,11.36,28000.0,10.5319,10.5411,10.5319,10.5411,28000.0
2013-07-17 15:20:00,11.36,11.36,11.36,11.36,0.0,10.5411,10.5411,10.5411,10.5411,0.0
2013-07-17 15:30:00,11.34,11.34,11.31,11.31,13600.0,10.5226,10.5226,10.4947,10.4947,13600.0
2013-07-17 15:40:00,11.33,11.35,11.33,11.35,20000.0,10.5133,10.5319,10.5133,10.5319,20000.0
2013-07-17 15:50:00,11.35,11.38,11.34,11.36,58400.0,10.5319,10.5597,10.5226,10.5411,58400.0
2013-07-18 09:30:00,11.46,11.47,11.45,11.47,72800.0,10.6339,10.6432,10.6246,10.6432,72800.0
2013-07-18 09:40:00,11.49,11.56,11.48,11.55,106400.0,10.6618,10.7267,10.6525,10.7174,106400.0
2013-07-18 09:50:00,11.54,11.55,11.53,11.53,38400.0,10.7082,10.7174,10.6989,10.6989,38400.0
2013-07-18 10:00:00,11.53,11.55,11.52,11.54,130400.0,10.6989,10.7174,10.6896,10.7082,130400.0
2013-07-18 10:10:00,11.55,11.56,11.54,11.56,51200.0,10.7174,10.7267,10.7082,10.7267,51200.0
2013-07-18 10:20:00,11.56,11.59,11.56,11.59,25600.0,10.7267,10.7546,10.7267,10.7546,25600.0
2013-07-18 10:30:00,11.59,11.6,11.59,11.6,27200.0,10.7546,10.7638,10.7546,10.7638,27200.0
2013-07-18 10:40:00,11.59,11.6,11.59,11.6,8000.0,10.7546,10.7638,10.7546,10.7638,8000.0
2013-07-18 10:50:00,11.61,11.64,11.61,11.63,40000.0,10.7731,10.8009,10.7731,10.7917,40000.0
2013-07-18 11:00:00,11.63,11.64,11.62,11.62,20000.0,10.7917,10.8009,10.7824,10.7824,20000.0
2013-07-18 11:10:00,11.63,11.63,11.61,11.61,28800.0,10.7917,10.7917,10.7731,10.7731,28800.0
2013-07-18 11:20:00,11.61,11.61,11.61,11.61,4800.0,10.7731,10.7731,10.7731,10.7731,4800.0
2013-07-18 11:30:00,11.62,11.63,11.62,11.63,82400.0,10.7824,10.7917,10.7824,10.7917,82400.0
2013-07-18 11:40:00,11.63,11.63,11.61,11.61,40800.0,10.7917,10.7917,10.7731,10.7731,40800.0
2013-07-18 11:50:00,11.61,11.61,11.6,11.6,12800.0,10.7731,10.7731,10.7638,10.7638,12800.0
2013-07-18 12:00:00,11.61,11.64,11.6,11.62,38400.0,10.7731,10.8009,10.7638,10.7824,38400.0
2013-07-18 12:10:00,11.62,11.62,11.62,11.62,0.0,10.7824,10.7824,10.7824,10.7824,0.0
2013-07-18 12:20:00,11.6,11.6,11.6,11.6,1600.0,10.7638,10.7638,10.7638,10.7638,1600.0
2013-07-18 12:30:00,11.6,11.6,11.6,11.6,800.0,10.7638,10.7638,10.7638,10.7638,800.0
2013-07-18 12:40:00,11.59,11.59,11.56,11.57,22400.0,10.7546,10.7546,10.7267,10.736,22400.0
2013-07-18 12:50:00,11.58,11.59,11.56,11.56,8800.0,10.7453,10.7546,10.7267,10.7267,8800.0
2013-07-18 13:00:00,11.56,11.57,11.56,11.57,6400.0,10.7267,10.736,10.7267,10.736,6400.0
2013-07-18 13:10:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-18 13:20:00,11.51,11.54,11.51,11.54,21600.0,10.6803,10.7082,10.6803,10.7082,21600.0
2013-07-18 13:30:00,11.53,11.55,11.53,11.55,4800.0,10.6989,10.7174,10.6989,10.7174,4800.0
2013-07-18 13:40:00,11.55,11.55,11.55,11.55,0.0,10.7174,10.7174,10.7174,10.7174,0.0
2013-07-18 13:50:00,11.54,11.56,11.54,11.56,2400.0,10.7082,10.7267,10.7082,10.7267,2400.0
2013-07-18 14:00:00,11.56,11.56,11.56,11.56,2400.0,10.7267,10.7267,10.7267,10.7267,2400.0
2013-07-18 14:10:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-18 14:20:00,11.57,11.57,11.57,11.57,2400.0,10.736,10.736,10.736,10.736,2400.0
2013-07-18 14:30:00,11.58,11.59,11.57,11.57,16000.0,10.7453,10.7546,10.736,10.736,16000.0
2013-07-18 14:40:00,11.58,11.59,11.58,11.59,8000.0,10.7453,10.7546,10.7453,10.7546,8000.0
2013-07-18 14:50:00,11.59,11.59,11.59,11.59,0.0,10.7546,10.7546,10.7546,10.7546,0.0
2013-07-18 15:00:00,11.56,11.56,11.55,11.55,1600.0,10.7267,10.7267,10.7174,10.7174,1600.0
2013-07-18 15:10:00,11.53,11.54,11.52,11.53,4800.0,10.6989,10.7082,10.6896,10.6989,4800.0
2013-07-18 15:20:00,11.53,11.55,11.53,11.55,27200.0,10.6989,10.7174,10.6989,10.7174,27200.0
2013-07-18 15:30:00,11.53,11.53,11.53,11.53,23200.0,10.6989,10.6989,10.6989,10.6989,23200.0
2013-07-18 15:40:00,11.54,11.55,11.53,11.54,40000.0,10.7082,10.7174,10.6989,10.7082,40000.0
2013-07-18 15:50:00,11.53,11.56,11.53,11.55,48800.0,10.6989,10.7267,10.6989,10.7174,48800.0
2013-07-19 09:30:00,11.5,11.51,11.44,11.44,103200.0,10.671,10.6803,10.6154,10.6154,103200.0
2013-07-19 09:40:00,11.44,11.48,11.43,11.45,90400.0,10.6154,10.6525,10.6061,10.6246,90400.0
2013-07-19 09:50:00,11.45,11.47,11.44,11.45,36800.0,10.6246,10.6432,10.6154,10.6246,36800.0
2013-07-19 10:00:00,11.47,11.51,11.47,11.5,75200.0,10.6432,10.6803,10.6432,10.671,75200.0
2013-07-19 10:10:00,11.5,11.51,11.47,11.47,93600.0,10.671,10.6803,10.6432,10.6432,93600.0
2013-07-19 10:20:00,11.47,11.47,11.46,11.47,29600.0,10.6432,10.6432,10.6339,10.6432,29600.0
2013-07-19 10:30:00,11.48,11.51,11.47,11.5,55200.0,10.6525,10.6803,10.6432,10.671,55200.0
2013-07-19 10:40:00,11.49,11.5,11.49,11.5,31200.0,10.6618,10.671,10.6618,10.671,31200.0
2013-07-19 10:50:00,11.5,11.51,11.5,11.5,18400.0,10.671,10.6803,10.671,10.671,18400.0
2013-07-19 11:00:00,11.51,11.51,11.48,11.49,21600.0,10.6803,10.6803,10.6525,10.6618,21600.0
2013-07-19 11:10:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-07-19 11:20:00,11.5,11.52,11.5,11.52,4000.0,10.671,10.6896,10.671,10.6896,4000.0
2013-07-19 11:30:00,11.52,11.52,11.5,11.5,12800.0,10.6896,10.6896,10.671,10.671,12800.0
2013-07-19 11:40:00,11.48,11.48,11.48,11.48,1600.0,10.6525,10.6525,10.6525,10.6525,1600.0
2013-07-19 11:50:00,11.47,11.48,11.47,11.47,8000.0,10.6432,10.6525,10.6432,10.6432,8000.0
2013-07-19 12:00:00,11.48,11.49,11.48,11.49,3200.0,10.6525,10.6618,10.6525,10.6618,3200.0
2013-07-19 12:10:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:20:00,11.49,11.49,11.49,11.49,15200.0,10.6618,10.6618,10.6618,10.6618,15200.0
2013-07-19 12:30:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-19 12:40:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-07-19 12:50:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-19 13:00:00,11.5,11.5,11.5,11.5,8000.0,10.671,10.671,10.671,10.671,8000.0
2013-07-19 13:10:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-07-19 13:20:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-19 13:30:00,11.49,11.5,11.49,11.5,2400.0,10.6618,10.671,10.6618,10.671,2400.0
2013-07-19 13:40:00,11.49,11.49,11.49,11.49,2400.0,10.6618,10.6618,10.6618,10.6618,2400.0
2013-07-19 13:50:00,11.5,11.51,11.5,11.51,25600.0,10.671,10.6803,10.671,10.6803,25600.0
2013-07-19 14:00:00,11.52,11.52,11.52,11.52,5600.0,10.6896,10.6896,10.6896,10.6896,5600.0
2013-07-19 14:10:00,11.54,11.54,11.53,11.53,81600.0,10.7082,10.7082,10.6989,10.6989,81600.0
2013-07-19 14:20:00,11.54,11.54,11.52,11.52,1600.0,10.7082,10.7082,10.6896,10.6896,1600.0
2013-07-19 14:30:00,11.53,11.53,11.53,11.53,3200.0,10.6989,10.6989,10.6989,10.6989,3200.0
2013-07-19 14:40:00,11.52,11.52,11.52,11.52,2400.0,10.6896,10.6896,10.6896,10.6896,2400.0
2013-07-19 14:50:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-07-19 15:00:00,11.53,11.53,11.52,11.53,13600.0,10.6989,10.6989,10.6896,10.6989,13600.0
2013-07-19 15:10:00,11.53,11.53,11.51,11.51,16000.0,10.6989,10.6989,10.6803,10.6803,16000.0
2013-07-19 15:20:00,11.5,11.51,11.5,11.5,10400.0,10.671,10.6803,10.671,10.671,10400.0
2013-07-19 15:30:00,11.52,11.52,11.51,11.51,8800.0,10.6896,10.6896,10.6803,10.6803,8800.0
2013-07-19 15:40:00,11.52,11.53,11.52,11.53,30400.0,10.6896,10.6989,10.6896,10.6989,30400.0
2013-07-19 15:50:00,11.53,11.54,11.53,11.54,40800.0,10.6989,10.7082,10.6989,10.7082,40800.0
2013-07-22 09:30:00,11.54,11.57,11.52,11.53,32000.0,10.7082,10.736,10.6896,10.6989,32000.0
2013-07-22 09:40:00,11.52,11.52,11.49,11.51,20000.0,10.6896,10.6896,10.6618,10.6803,20000.0
2013-07-22 09:50:00,11.51,11.52,11.5,11.5,17600.0,10.6803,10.6896,10.671,10.671,17600.0
2013-07-22 10:00:00,11.51,11.52,11.49,11.52,35200.0,10.6803,10.6896,10.6618,10.6896,35200.0
2013-07-22 10:10:00,11.54,11.55,11.54,11.55,11200.0,10.7082,10.7174,10.7082,10.7174,11200.0
2013-07-22 10:20:00,11.52,11.53,11.52,11.52,26400.0,10.6896,10.6989,10.6896,10.6896,26400.0
2013-07-22 10:30:00,11.52,11.54,11.51,11.54,48800.0,10.6896,10.7082,10.6803,10.7082,48800.0
2013-07-22 10:40:00,11.54,11.57,11.54,11.56,63200.0,10.7082,10.736,10.7082,10.7267,63200.0
2013-07-22 10:50:00,11.56,11.56,11.55,11.55,2400.0,10.7267,10.7267,10.7174,10.7174,2400.0
2013-07-22 11:00:00,11.58,11.58,11.57,11.57,19200.0,10.7453,10.7453,10.736,10.736,19200.0
2013-07-22 11:10:00,11.6,11.61,11.59,11.59,22400.0,10.7638,10.7731,10.7546,10.7546,22400.0
2013-07-22 11:20:00,11.59,11.6,11.59,11.6,15200.0,10.7546,10.7638,10.7546,10.7638,15200.0
2013-07-22 11:30:00,11.6,11.61,11.6,11.61,6400.0,10.7638,10.7731,10.7638,10.7731,6400.0
2013-07-22 11:40:00,11.61,11.61,11.6,11.61,12800.0,10.7731,10.7731,10.7638,10.7731,12800.0
2013-07-22 11:50:00,11.59,11.59,11.57,11.58,4000.0,10.7546,10.7546,10.736,10.7453,4000.0
2013-07-22 12:00:00,11.58,11.58,11.58,11.58,6400.0,10.7453,10.7453,10.7453,10.7453,6400.0
2013-07-22 12:10:00,11.58,11.58,11.58,11.58,4800.0,10.7453,10.7453,10.7453,10.7453,4800.0
2013-07-22 12:20:00,11.59,11.59,11.59,11.59,800.0,10.7546,10.7546,10.7546,10.7546,800.0
2013-07-22 12:30:00,11.58,11.58,11.58,11.58,3200.0,10.7453,10.7453,10.7453,10.7453,3200.0
2013-07-22 12:40:00,11.59,11.59,11.58,11.58,2400.0,10.7546,10.7546,10.7453,10.7453,2400.0
2013-07-22 12:50:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-22 13:00:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-22 13:10:00,11.57,11.57,11.55,11.55,5600.0,10.736,10.736,10.7174,10.7174,5600.0
2013-07-22 13:20:00,11.55,11.55,11.55,11.55,11200.0,10.7174,10.7174,10.7174,10.7174,11200.0
2013-07-22 13:30:00,11.55,11.55,11.54,11.54,8800.0,10.7174,10.7174,10.7082,10.7082,8800.0
2013-07-22 13:40:00,11.53,11.53,11.53,11.53,5600.0,10.6989,10.6989,10.6989,10.6989,5600.0
2013-07-22 13:50:00,11.53,11.53,11.52,11.52,15200.0,10.6989,10.6989,10.6896,10.6896,15200.0
2013-07-22 14:00:00,11.53,11.53,11.53,11.53,3200.0,10.6989,10.6989,10.6989,10.6989,3200.0
2013-07-22 14:10:00,11.54,11.55,11.54,11.55,13600.0,10.7082,10.7174,10.7082,10.7174,13600.0
2013-07-22 14:20:00,11.53,11.54,11.53,11.54,10400.0,10.6989,10.7082,10.6989,10.7082,10400.0
2013-07-22 14:30:00,11.54,11.54,11.54,11.54,800.0,10.7082,10.7082,10.7082,10.7082,800.0
2013-07-22 14:40:00,11.54,11.54,11.54,11.54,0.0,10.7082,10.7082,10.7082,10.7082,0.0
2013-07-22 14:50:00,11.55,11.56,11.55,11.56,26400.0,10.7174,10.7267,10.7174,10.7267,26400.0
2013-07-22 15:00:00,11.56,11.56,11.56,11.56,1600.0,10.7267,10.7267,10.7267,10.7267,1600.0
2013-07-22 15:10:00,11.56,11.56,11.56,11.56,800.0,10.7267,10.7267,10.7267,10.7267,800.0
2013-07-22 15:20:00,11.56,11.56,11.56,11.56,0.0,10.7267,10.7267,10.7267,10.7267,0.0
2013-07-22 15:30:00,11.56,11.56,11.53,11.53,16000.0,10.7267,10.7267,10.6989,10.6989,16000.0
2013-07-22 15:40:00,11.56,11.56,11.56,11.56,3200.0,10.7267,10.7267,10.7267,10.7267,3200.0
2013-07-22 15:50:00,11.55,11.56,11.55,11.56,12000.0,10.7174,10.7267,10.7174,10.7267,12000.0
2013-07-23 09:30:00,11.64,11.68,11.64,11.67,39200.0,10.8009,10.8381,10.8009,10.8288,39200.0
2013-07-23 09:40:00,11.64,11.67,11.64,11.67,63200.0,10.8009,10.8288,10.8009,10.8288,63200.0
2013-07-23 09:50:00,11.67,11.67,11.64,11.65,22400.0,10.8288,10.8288,10.8009,10.8102,22400.0
2013-07-23 10:00:00,11.64,11.64,11.61,11.61,28000.0,10.8009,10.8009,10.7731,10.7731,28000.0
2013-07-23 10:10:00,11.61,11.63,11.61,11.63,16000.0,10.7731,10.7917,10.7731,10.7917,16000.0
2013-07-23 10:20:00,11.63,11.63,11.61,11.62,18400.0,10.7917,10.7917,10.7731,10.7824,18400.0
2013-07-23 10:30:00,11.59,11.6,11.57,11.58,24000.0,10.7546,10.7638,10.736,10.7453,24000.0
2013-07-23 10:40:00,11.56,11.59,11.56,11.59,12800.0,10.7267,10.7546,10.7267,10.7546,12800.0
2013-07-23 10:50:00,11.58,11.6,11.58,11.6,3200.0,10.7453,10.7638,10.7453,10.7638,3200.0
2013-07-23 11:00:00,11.56,11.57,11.55,11.57,29600.0,10.7267,10.736,10.7174,10.736,29600.0
2013-07-23 11:10:00,11.58,11.58,11.57,11.57,34400.0,10.7453,10.7453,10.736,10.736,34400.0
2013-07-23 11:20:00,11.58,11.59,11.58,11.59,28000.0,10.7453,10.7546,10.7453,10.7546,28000.0
2013-07-23 11:30:00,11.58,11.59,11.58,11.59,2400.0,10.7453,10.7546,10.7453,10.7546,2400.0
2013-07-23 11:40:00,11.6,11.61,11.59,11.61,4000.0,10.7638,10.7731,10.7546,10.7731,4000.0
2013-07-23 11:50:00,11.61,11.61,11.59,11.59,20800.0,10.7731,10.7731,10.7546,10.7546,20800.0
2013-07-23 12:00:00,11.6,11.6,11.6,11.6,1600.0,10.7638,10.7638,10.7638,10.7638,1600.0
2013-07-23 12:10:00,11.59,11.6,11.59,11.6,8800.0,10.7546,10.7638,10.7546,10.7638,8800.0
2013-07-23 12:20:00,11.6,11.61,11.6,11.61,47200.0,10.7638,10.7731,10.7638,10.7731,47200.0
2013-07-23 12:30:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-07-23 12:40:00,11.61,11.61,11.61,11.61,0.0,10.7731,10.7731,10.7731,10.7731,0.0
2013-07-23 12:50:00,11.61,11.61,11.59,11.59,58400.0,10.7731,10.7731,10.7546,10.7546,58400.0
2013-07-23 13:00:00,11.6,11.62,11.6,11.62,17600.0,10.7638,10.7824,10.7638,10.7824,17600.0
2013-07-23 13:10:00,11.63,11.64,11.63,11.64,6400.0,10.7917,10.8009,10.7917,10.8009,6400.0
2013-07-23 13:20:00,11.63,11.63,11.63,11.63,10400.0,10.7917,10.7917,10.7917,10.7917,10400.0
2013-07-23 13:30:00,11.64,11.64,11.63,11.64,26400.0,10.8009,10.8009,10.7917,10.8009,26400.0
2013-07-23 13:40:00,11.64,11.64,11.64,11.64,0.0,10.8009,10.8009,10.8009,10.8009,0.0
2013-07-23 13:50:00,11.64,11.65,11.63,11.63,20800.0,10.8009,10.8102,10.7917,10.7917,20800.0
2013-07-23 14:00:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-07-23 14:10:00,11.65,11.65,11.65,11.65,800.0,10.8102,10.8102,10.8102,10.8102,800.0
2013-07-23 14:20:00,11.65,11.65,11.63,11.63,2400.0,10.8102,10.8102,10.7917,10.7917,2400.0
2013-07-23 14:30:00,11.64,11.65,11.63,11.63,12800.0,10.8009,10.8102,10.7917,10.7917,12800.0
2013-07-23 14:40:00,11.65,11.67,11.65,11.66,29600.0,10.8102,10.8288,10.8102,10.8195,29600.0
2013-07-23 14:50:00,11.67,11.67,11.66,11.66,5600.0,10.8288,10.8288,10.8195,10.8195,5600.0
2013-07-23 15:00:00,11.65,11.66,11.65,11.65,15200.0,10.8102,10.8195,10.8102,10.8102,15200.0
2013-07-23 15:10:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-07-23 15:20:00,11.64,11.64,11.63,11.63,1600.0,10.8009,10.8009,10.7917,10.7917,1600.0
2013-07-23 15:30:00,11.65,11.65,11.63,11.63,33600.0,10.8102,10.8102,10.7917,10.7917,33600.0
2013-07-23 15:40:00,11.62,11.62,11.6,11.6,12000.0,10.7824,10.7824,10.7638,10.7638,12000.0
2013-07-23 15:50:00,11.6,11.61,11.6,11.61,9600.0,10.7638,10.7731,10.7638,10.7731,9600.0
2013-07-24 09:30:00,11.69,11.69,11.63,11.64,50400.0,10.8473,10.8473,10.7917,10.8009,50400.0
2013-07-24 09:40:00,11.63,11.64,11.6,11.6,44000.0,10.7917,10.8009,10.7638,10.7638,44000.0
2013-07-24 09:50:00,11.59,11.59,11.56,11.56,29600.0,10.7546,10.7546,10.7267,10.7267,29600.0
2013-07-24 10:00:00,11.54,11.56,11.51,11.52,128800.0,10.7082,10.7267,10.6803,10.6896,128800.0
2013-07-24 10:10:00,11.51,11.51,11.48,11.51,111200.0,10.6803,10.6803,10.6525,10.6803,111200.0
2013-07-24 10:20:00,11.51,11.51,11.47,11.49,93600.0,10.6803,10.6803,10.6432,10.6618,93600.0
2013-07-24 10:30:00,11.48,11.5,11.48,11.49,95200.0,10.6525,10.671,10.6525,10.6618,95200.0
2013-07-24 10:40:00,11.5,11.54,11.5,11.53,91200.0,10.671,10.7082,10.671,10.6989,91200.0
2013-07-24 10:50:00,11.54,11.55,11.53,11.55,3200.0,10.7082,10.7174,10.6989,10.7174,3200.0
2013-07-24 11:00:00,11.54,11.54,11.52,11.52,16000.0,10.7082,10.7082,10.6896,10.6896,16000.0
2013-07-24 11:10:00,11.51,11.54,11.51,11.54,62400.0,10.6803,10.7082,10.6803,10.7082,62400.0
2013-07-24 11:20:00,11.55,11.57,11.55,11.57,10400.0,10.7174,10.736,10.7174,10.736,10400.0
2013-07-24 11:30:00,11.58,11.59,11.58,11.58,77600.0,10.7453,10.7546,10.7453,10.7453,77600.0
2013-07-24 11:40:00,11.58,11.58,11.57,11.57,4800.0,10.7453,10.7453,10.736,10.736,4800.0
2013-07-24 11:50:00,11.58,11.58,11.58,11.58,1600.0,10.7453,10.7453,10.7453,10.7453,1600.0
2013-07-24 12:00:00,11.54,11.55,11.52,11.52,43200.0,10.7082,10.7174,10.6896,10.6896,43200.0
2013-07-24 12:10:00,11.53,11.53,11.48,11.49,29600.0,10.6989,10.6989,10.6525,10.6618,29600.0
2013-07-24 12:20:00,11.48,11.49,11.48,11.48,28800.0,10.6525,10.6618,10.6525,10.6525,28800.0
2013-07-24 12:30:00,11.48,11.49,11.47,11.49,52000.0,10.6525,10.6618,10.6432,10.6618,52000.0
2013-07-24 12:40:00,11.49,11.5,11.48,11.5,12800.0,10.6618,10.671,10.6525,10.671,12800.0
2013-07-24 12:50:00,11.49,11.49,11.48,11.48,4000.0,10.6618,10.6618,10.6525,10.6525,4000.0
2013-07-24 13:00:00,11.5,11.51,11.47,11.47,3200.0,10.671,10.6803,10.6432,10.6432,3200.0
2013-07-24 13:10:00,11.47,11.48,11.44,11.46,32000.0,10.6432,10.6525,10.6154,10.6339,32000.0
2013-07-24 13:20:00,11.46,11.48,11.45,11.48,20800.0,10.6339,10.6525,10.6246,10.6525,20800.0
2013-07-24 13:30:00,11.45,11.45,11.44,11.44,4000.0,10.6246,10.6246,10.6154,10.6154,4000.0
2013-07-24 13:40:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-24 13:50:00,11.47,11.47,11.46,11.47,18400.0,10.6432,10.6432,10.6339,10.6432,18400.0
2013-07-24 14:00:00,11.48,11.49,11.48,11.49,4000.0,10.6525,10.6618,10.6525,10.6618,4000.0
2013-07-24 14:10:00,11.5,11.51,11.49,11.5,8000.0,10.671,10.6803,10.6618,10.671,8000.0
2013-07-24 14:20:00,11.49,11.49,11.49,11.49,7200.0,10.6618,10.6618,10.6618,10.6618,7200.0
2013-07-24 14:30:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-07-24 14:40:00,11.49,11.49,11.49,11.49,1600.0,10.6618,10.6618,10.6618,10.6618,1600.0
2013-07-24 14:50:00,11.5,11.52,11.5,11.51,12000.0,10.671,10.6896,10.671,10.6803,12000.0
2013-07-24 15:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-07-24 15:10:00,11.47,11.47,11.46,11.47,12000.0,10.6432,10.6432,10.6339,10.6432,12000.0
2013-07-24 15:20:00,11.48,11.49,11.48,11.49,3200.0,10.6525,10.6618,10.6525,10.6618,3200.0
2013-07-24 15:30:00,11.5,11.5,11.48,11.48,4000.0,10.671,10.671,10.6525,10.6525,4000.0
2013-07-24 15:40:00,11.49,11.53,11.49,11.51,74400.0,10.6618,10.6989,10.6618,10.6803,74400.0
2013-07-24 15:50:00,11.51,11.55,11.49,11.54,87200.0,10.6803,10.7174,10.6618,10.7082,87200.0
2013-07-25 09:30:00,11.4,11.42,11.37,11.38,211200.0,10.5782,10.5968,10.5504,10.5597,211200.0
2013-07-25 09:40:00,11.4,11.44,11.39,11.44,56800.0,10.5782,10.6154,10.569,10.6154,56800.0
2013-07-25 09:50:00,11.44,11.45,11.44,11.44,51200.0,10.6154,10.6246,10.6154,10.6154,51200.0
2013-07-25 10:00:00,11.44,11.47,11.44,11.45,139200.0,10.6154,10.6432,10.6154,10.6246,139200.0
2013-07-25 10:10:00,11.45,11.47,11.45,11.47,32000.0,10.6246,10.6432,10.6246,10.6432,32000.0
2013-07-25 10:20:00,11.46,11.46,11.44,11.44,17600.0,10.6339,10.6339,10.6154,10.6154,17600.0
2013-07-25 10:30:00,11.45,11.45,11.41,11.42,22400.0,10.6246,10.6246,10.5875,10.5968,22400.0
2013-07-25 10:40:00,11.41,11.44,11.41,11.44,26400.0,10.5875,10.6154,10.5875,10.6154,26400.0
2013-07-25 10:50:00,11.43,11.44,11.42,11.42,6400.0,10.6061,10.6154,10.5968,10.5968,6400.0
2013-07-25 11:00:00,11.43,11.43,11.38,11.38,16800.0,10.6061,10.6061,10.5597,10.5597,16800.0
2013-07-25 11:10:00,11.38,11.38,11.37,11.37,28000.0,10.5597,10.5597,10.5504,10.5504,28000.0
2013-07-25 11:20:00,11.37,11.37,11.35,11.35,19200.0,10.5504,10.5504,10.5319,10.5319,19200.0
2013-07-25 11:30:00,11.35,11.37,11.35,11.35,49600.0,10.5319,10.5504,10.5319,10.5319,49600.0
2013-07-25 11:40:00,11.36,11.39,11.36,11.39,48800.0,10.5411,10.569,10.5411,10.569,48800.0
2013-07-25 11:50:00,11.39,11.4,11.39,11.39,4000.0,10.569,10.5782,10.569,10.569,4000.0
2013-07-25 12:00:00,11.38,11.4,11.38,11.4,5600.0,10.5597,10.5782,10.5597,10.5782,5600.0
2013-07-25 12:10:00,11.4,11.43,11.4,11.43,41600.0,10.5782,10.6061,10.5782,10.6061,41600.0
2013-07-25 12:20:00,11.43,11.46,11.43,11.45,46400.0,10.6061,10.6339,10.6061,10.6246,46400.0
2013-07-25 12:30:00,11.45,11.5,11.45,11.5,72800.0,10.6246,10.671,10.6246,10.671,72800.0
2013-07-25 12:40:00,11.5,11.56,11.5,11.55,155200.0,10.671,10.7267,10.671,10.7174,155200.0
2013-07-25 12:50:00,11.55,11.56,11.54,11.55,92000.0,10.7174,10.7267,10.7082,10.7174,92000.0
2013-07-25 13:00:00,11.56,11.57,11.54,11.54,263200.0,10.7267,10.736,10.7082,10.7082,263200.0
2013-07-25 13:10:00,11.55,11.55,11.54,11.54,4800.0,10.7174,10.7174,10.7082,10.7082,4800.0
2013-07-25 13:20:00,11.55,11.55,11.55,11.55,4800.0,10.7174,10.7174,10.7174,10.7174,4800.0
2013-07-25 13:30:00,11.55,11.57,11.54,11.54,18400.0,10.7174,10.736,10.7082,10.7082,18400.0
2013-07-25 13:40:00,11.54,11.54,11.53,11.54,24000.0,10.7082,10.7082,10.6989,10.7082,24000.0
2013-07-25 13:50:00,11.54,11.54,11.54,11.54,8800.0,10.7082,10.7082,10.7082,10.7082,8800.0
2013-07-25 14:00:00,11.53,11.57,11.53,11.57,28000.0,10.6989,10.736,10.6989,10.736,28000.0
2013-07-25 14:10:00,11.55,11.55,11.52,11.53,47200.0,10.7174,10.7174,10.6896,10.6989,47200.0
2013-07-25 14:20:00,11.53,11.53,11.49,11.5,36800.0,10.6989,10.6989,10.6618,10.671,36800.0
2013-07-25 14:30:00,11.51,11.51,11.49,11.5,27200.0,10.6803,10.6803,10.6618,10.671,27200.0
2013-07-25 14:40:00,11.51,11.51,11.51,11.51,1600.0,10.6803,10.6803,10.6803,10.6803,1600.0
2013-07-25 14:50:00,11.51,11.52,11.47,11.47,39200.0,10.6803,10.6896,10.6432,10.6432,39200.0
2013-07-25 15:00:00,11.47,11.52,11.47,11.52,42400.0,10.6432,10.6896,10.6432,10.6896,42400.0
2013-07-25 15:10:00,11.52,11.55,11.51,11.53,36800.0,10.6896,10.7174,10.6803,10.6989,36800.0
2013-07-25 15:20:00,11.53,11.58,11.51,11.55,107200.0,10.6989,10.7453,10.6803,10.7174,107200.0
2013-07-25 15:30:00,11.54,11.58,11.54,11.57,39200.0,10.7082,10.7453,10.7082,10.736,39200.0
2013-07-25 15:40:00,11.56,11.56,11.54,11.55,20800.0,10.7267,10.7267,10.7082,10.7174,20800.0
2013-07-25 15:50:00,11.55,11.58,11.54,11.56,64000.0,10.7174,10.7453,10.7082,10.7267,64000.0
2013-07-26 09:30:00,11.39,11.42,11.38,11.42,115200.0,10.569,10.5968,10.5597,10.5968,115200.0
2013-07-26 09:40:00,11.42,11.43,11.4,11.4,75200.0,10.5968,10.6061,10.5782,10.5782,75200.0
2013-07-26 09:50:00,11.41,11.43,11.39,11.43,55200.0,10.5875,10.6061,10.569,10.6061,55200.0
2013-07-26 10:00:00,11.42,11.45,11.42,11.42,68800.0,10.5968,10.6246,10.5968,10.5968,68800.0
2013-07-26 10:10:00,11.41,11.42,11.39,11.41,110400.0,10.5875,10.5968,10.569,10.5875,110400.0
2013-07-26 10:20:00,11.39,11.41,11.36,11.37,74400.0,10.569,10.5875,10.5411,10.5504,74400.0
2013-07-26 10:30:00,11.36,11.38,11.35,11.36,96000.0,10.5411,10.5597,10.5319,10.5411,96000.0
2013-07-26 10:40:00,11.35,11.37,11.27,11.28,105600.0,10.5319,10.5504,10.4576,10.4669,105600.0
2013-07-26 10:50:00,11.28,11.28,11.23,11.26,317600.0,10.4669,10.4669,10.4205,10.4483,317600.0
2013-07-26 11:00:00,11.26,11.3,11.24,11.29,89600.0,10.4483,10.4855,10.4298,10.4762,89600.0
2013-07-26 11:10:00,11.29,11.31,11.28,11.31,155200.0,10.4762,10.4947,10.4669,10.4947,155200.0
2013-07-26 11:20:00,11.31,11.31,11.28,11.29,122400.0,10.4947,10.4947,10.4669,10.4762,122400.0
2013-07-26 11:30:00,11.29,11.31,11.28,11.31,14400.0,10.4762,10.4947,10.4669,10.4947,14400.0
2013-07-26 11:40:00,11.31,11.33,11.31,11.33,61600.0,10.4947,10.5133,10.4947,10.5133,61600.0
2013-07-26 11:50:00,11.33,11.33,11.33,11.33,20000.0,10.5133,10.5133,10.5133,10.5133,20000.0
2013-07-26 12:00:00,11.34,11.35,11.34,11.35,20800.0,10.5226,10.5319,10.5226,10.5319,20800.0
2013-07-26 12:10:00,11.35,11.36,11.35,11.35,37600.0,10.5319,10.5411,10.5319,10.5319,37600.0
2013-07-26 12:20:00,11.35,11.36,11.34,11.36,41600.0,10.5319,10.5411,10.5226,10.5411,41600.0
2013-07-26 12:30:00,11.35,11.38,11.35,11.38,38400.0,10.5319,10.5597,10.5319,10.5597,38400.0
2013-07-26 12:40:00,11.38,11.39,11.38,11.39,32000.0,10.5597,10.569,10.5597,10.569,32000.0
2013-07-26 12:50:00,11.39,11.4,11.38,11.38,76800.0,10.569,10.5782,10.5597,10.5597,76800.0
2013-07-26 13:00:00,11.38,11.4,11.38,11.4,16800.0,10.5597,10.5782,10.5597,10.5782,16800.0
2013-07-26 13:10:00,11.41,11.41,11.4,11.4,4800.0,10.5875,10.5875,10.5782,10.5782,4800.0
2013-07-26 13:20:00,11.42,11.45,11.42,11.45,65600.0,10.5968,10.6246,10.5968,10.6246,65600.0
2013-07-26 13:30:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-26 13:40:00,11.44,11.45,11.44,11.45,2400.0,10.6154,10.6246,10.6154,10.6246,2400.0
2013-07-26 13:50:00,11.46,11.46,11.45,11.45,5600.0,10.6339,10.6339,10.6246,10.6246,5600.0
2013-07-26 14:00:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-07-26 14:10:00,11.46,11.5,11.46,11.48,45600.0,10.6339,10.671,10.6339,10.6525,45600.0
2013-07-26 14:20:00,11.46,11.46,11.43,11.43,20800.0,10.6339,10.6339,10.6061,10.6061,20800.0
2013-07-26 14:30:00,11.45,11.45,11.44,11.44,2400.0,10.6246,10.6246,10.6154,10.6154,2400.0
2013-07-26 14:40:00,11.44,11.47,11.44,11.47,24800.0,10.6154,10.6432,10.6154,10.6432,24800.0
2013-07-26 14:50:00,11.47,11.51,11.47,11.49,98400.0,10.6432,10.6803,10.6432,10.6618,98400.0
2013-07-26 15:00:00,11.48,11.5,11.47,11.5,41600.0,10.6525,10.671,10.6432,10.671,41600.0
2013-07-26 15:10:00,11.51,11.53,11.5,11.51,37600.0,10.6803,10.6989,10.671,10.6803,37600.0
2013-07-26 15:20:00,11.51,11.54,11.51,11.52,52000.0,10.6803,10.7082,10.6803,10.6896,52000.0
2013-07-26 15:30:00,11.53,11.54,11.51,11.54,16800.0,10.6989,10.7082,10.6803,10.7082,16800.0
2013-07-26 15:40:00,11.54,11.56,11.54,11.55,112000.0,10.7082,10.7267,10.7082,10.7174,112000.0
2013-07-26 15:50:00,11.54,11.58,11.54,11.56,111200.0,10.7082,10.7453,10.7082,10.7267,111200.0
2013-07-29 09:30:00,11.5,11.51,11.48,11.5,71200.0,10.671,10.6803,10.6525,10.671,71200.0
2013-07-29 09:40:00,11.5,11.55,11.5,11.55,12000.0,10.671,10.7174,10.671,10.7174,12000.0
2013-07-29 09:50:00,11.53,11.54,11.51,11.52,29600.0,10.6989,10.7082,10.6803,10.6896,29600.0
2013-07-29 10:00:00,11.54,11.54,11.49,11.5,30400.0,10.7082,10.7082,10.6618,10.671,30400.0
2013-07-29 10:10:00,11.49,11.51,11.47,11.49,33600.0,10.6618,10.6803,10.6432,10.6618,33600.0
2013-07-29 10:20:00,11.49,11.51,11.49,11.51,14400.0,10.6618,10.6803,10.6618,10.6803,14400.0
2013-07-29 10:30:00,11.49,11.5,11.47,11.48,64800.0,10.6618,10.671,10.6432,10.6525,64800.0
2013-07-29 10:40:00,11.48,11.5,11.47,11.5,57600.0,10.6525,10.671,10.6432,10.671,57600.0
2013-07-29 10:50:00,11.5,11.51,11.49,11.5,14400.0,10.671,10.6803,10.6618,10.671,14400.0
2013-07-29 11:00:00,11.5,11.5,11.45,11.46,101600.0,10.671,10.671,10.6246,10.6339,101600.0
2013-07-29 11:10:00,11.46,11.46,11.43,11.43,60800.0,10.6339,10.6339,10.6061,10.6061,60800.0
2013-07-29 11:20:00,11.42,11.43,11.41,11.41,19200.0,10.5968,10.6061,10.5875,10.5875,19200.0
2013-07-29 11:30:00,11.43,11.43,11.4,11.41,15200.0,10.6061,10.6061,10.5782,10.5875,15200.0
2013-07-29 11:40:00,11.41,11.43,11.41,11.43,6400.0,10.5875,10.6061,10.5875,10.6061,6400.0
2013-07-29 11:50:00,11.43,11.43,11.42,11.43,10400.0,10.6061,10.6061,10.5968,10.6061,10400.0
2013-07-29 12:00:00,11.43,11.45,11.43,11.44,32800.0,10.6061,10.6246,10.6061,10.6154,32800.0
2013-07-29 12:10:00,11.44,11.45,11.43,11.45,27200.0,10.6154,10.6246,10.6061,10.6246,27200.0
2013-07-29 12:20:00,11.47,11.47,11.46,11.46,1600.0,10.6432,10.6432,10.6339,10.6339,1600.0
2013-07-29 12:30:00,11.46,11.46,11.46,11.46,0.0,10.6339,10.6339,10.6339,10.6339,0.0
2013-07-29 12:40:00,11.46,11.48,11.45,11.48,9600.0,10.6339,10.6525,10.6246,10.6525,9600.0
2013-07-29 12:50:00,11.49,11.49,11.47,11.47,6400.0,10.6618,10.6618,10.6432,10.6432,6400.0
2013-07-29 13:00:00,11.47,11.48,11.47,11.47,6400.0,10.6432,10.6525,10.6432,10.6432,6400.0
2013-07-29 13:10:00,11.48,11.49,11.47,11.49,6400.0,10.6525,10.6618,10.6432,10.6618,6400.0
2013-07-29 13:20:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-07-29 13:30:00,11.46,11.46,11.46,11.46,3200.0,10.6339,10.6339,10.6339,10.6339,3200.0
2013-07-29 13:40:00,11.46,11.46,11.45,11.45,29600.0,10.6339,10.6339,10.6246,10.6246,29600.0
2013-07-29 13:50:00,11.45,11.47,11.45,11.47,8800.0,10.6246,10.6432,10.6246,10.6432,8800.0
2013-07-29 14:00:00,11.48,11.51,11.48,11.51,64800.0,10.6525,10.6803,10.6525,10.6803,64800.0
2013-07-29 14:10:00,11.52,11.53,11.52,11.52,3200.0,10.6896,10.6989,10.6896,10.6896,3200.0
2013-07-29 14:20:00,11.52,11.53,11.52,11.52,24800.0,10.6896,10.6989,10.6896,10.6896,24800.0
2013-07-29 14:30:00,11.53,11.54,11.52,11.52,28800.0,10.6989,10.7082,10.6896,10.6896,28800.0
2013-07-29 14:40:00,11.52,11.53,11.52,11.53,24800.0,10.6896,10.6989,10.6896,10.6989,24800.0
2013-07-29 14:50:00,11.53,11.53,11.52,11.53,7200.0,10.6989,10.6989,10.6896,10.6989,7200.0
2013-07-29 15:00:00,11.52,11.53,11.51,11.51,5600.0,10.6896,10.6989,10.6803,10.6803,5600.0
2013-07-29 15:10:00,11.52,11.52,11.5,11.5,4000.0,10.6896,10.6896,10.671,10.671,4000.0
2013-07-29 15:20:00,11.49,11.51,11.49,11.51,10400.0,10.6618,10.6803,10.6618,10.6803,10400.0
2013-07-29 15:30:00,11.51,11.52,11.51,11.52,7200.0,10.6803,10.6896,10.6803,10.6896,7200.0
2013-07-29 15:40:00,11.51,11.52,11.5,11.52,81600.0,10.6803,10.6896,10.671,10.6896,81600.0
2013-07-29 15:50:00,11.51,11.51,11.47,11.5,35200.0,10.6803,10.6803,10.6432,10.671,35200.0
2013-07-30 09:30:00,11.62,11.65,11.61,11.61,49600.0,10.7824,10.8102,10.7731,10.7731,49600.0
2013-07-30 09:40:00,11.59,11.6,11.56,11.56,20800.0,10.7546,10.7638,10.7267,10.7267,20800.0
2013-07-30 09:50:00,11.58,11.59,11.58,11.59,26400.0,10.7453,10.7546,10.7453,10.7546,26400.0
2013-07-30 10:00:00,11.6,11.61,11.6,11.6,17600.0,10.7638,10.7731,10.7638,10.7638,17600.0
2013-07-30 10:10:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-30 10:20:00,11.61,11.61,11.6,11.6,12800.0,10.7731,10.7731,10.7638,10.7638,12800.0
2013-07-30 10:30:00,11.58,11.58,11.58,11.58,800.0,10.7453,10.7453,10.7453,10.7453,800.0
2013-07-30 10:40:00,11.58,11.58,11.58,11.58,0.0,10.7453,10.7453,10.7453,10.7453,0.0
2013-07-30 10:50:00,11.56,11.56,11.53,11.53,7200.0,10.7267,10.7267,10.6989,10.6989,7200.0
2013-07-30 11:00:00,11.53,11.53,11.5,11.5,2400.0,10.6989,10.6989,10.671,10.671,2400.0
2013-07-30 11:10:00,11.51,11.52,11.51,11.52,24800.0,10.6803,10.6896,10.6803,10.6896,24800.0
2013-07-30 11:20:00,11.53,11.54,11.53,11.54,4800.0,10.6989,10.7082,10.6989,10.7082,4800.0
2013-07-30 11:30:00,11.55,11.55,11.54,11.54,14400.0,10.7174,10.7174,10.7082,10.7082,14400.0
2013-07-30 11:40:00,11.54,11.55,11.54,11.55,7200.0,10.7082,10.7174,10.7082,10.7174,7200.0
2013-07-30 11:50:00,11.56,11.56,11.56,11.56,10400.0,10.7267,10.7267,10.7267,10.7267,10400.0
2013-07-30 12:00:00,11.55,11.55,11.53,11.54,12000.0,10.7174,10.7174,10.6989,10.7082,12000.0
2013-07-30 12:10:00,11.52,11.52,11.51,11.51,7200.0,10.6896,10.6896,10.6803,10.6803,7200.0
2013-07-30 12:20:00,11.53,11.53,11.53,11.53,800.0,10.6989,10.6989,10.6989,10.6989,800.0
2013-07-30 12:30:00,11.52,11.52,11.51,11.51,5600.0,10.6896,10.6896,10.6803,10.6803,5600.0
2013-07-30 12:40:00,11.53,11.54,11.53,11.53,23200.0,10.6989,10.7082,10.6989,10.6989,23200.0
2013-07-30 12:50:00,11.51,11.53,11.51,11.53,3200.0,10.6803,10.6989,10.6803,10.6989,3200.0
2013-07-30 13:00:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-30 13:10:00,11.51,11.51,11.48,11.48,11200.0,10.6803,10.6803,10.6525,10.6525,11200.0
2013-07-30 13:20:00,11.47,11.47,11.44,11.44,8800.0,10.6432,10.6432,10.6154,10.6154,8800.0
2013-07-30 13:30:00,11.43,11.44,11.42,11.44,16000.0,10.6061,10.6154,10.5968,10.6154,16000.0
2013-07-30 13:40:00,11.41,11.42,11.4,11.42,11200.0,10.5875,10.5968,10.5782,10.5968,11200.0
2013-07-30 13:50:00,11.42,11.44,11.42,11.44,351200.0,10.5968,10.6154,10.5968,10.6154,351200.0
2013-07-30 14:00:00,11.43,11.45,11.43,11.44,17600.0,10.6061,10.6246,10.6061,10.6154,17600.0
2013-07-30 14:10:00,11.44,11.44,11.43,11.43,8000.0,10.6154,10.6154,10.6061,10.6061,8000.0
2013-07-30 14:20:00,11.43,11.45,11.43,11.45,2400.0,10.6061,10.6246,10.6061,10.6246,2400.0
2013-07-30 14:30:00,11.47,11.47,11.47,11.47,1600.0,10.6432,10.6432,10.6432,10.6432,1600.0
2013-07-30 14:40:00,11.47,11.47,11.46,11.46,3200.0,10.6432,10.6432,10.6339,10.6339,3200.0
2013-07-30 14:50:00,11.46,11.47,11.46,11.47,6400.0,10.6339,10.6432,10.6339,10.6432,6400.0
2013-07-30 15:00:00,11.47,11.52,11.47,11.52,16000.0,10.6432,10.6896,10.6432,10.6896,16000.0
2013-07-30 15:10:00,11.52,11.53,11.52,11.52,28800.0,10.6896,10.6989,10.6896,10.6896,28800.0
2013-07-30 15:20:00,11.54,11.55,11.54,11.54,8800.0,10.7082,10.7174,10.7082,10.7082,8800.0
2013-07-30 15:30:00,11.54,11.54,11.53,11.53,6400.0,10.7082,10.7082,10.6989,10.6989,6400.0
2013-07-30 15:40:00,11.53,11.55,11.52,11.52,31200.0,10.6989,10.7174,10.6896,10.6896,31200.0
2013-07-30 15:50:00,11.52,11.54,11.5,11.51,24800.0,10.6896,10.7082,10.671,10.6803,24800.0
2013-07-31 09:30:00,11.54,11.63,11.54,11.61,45600.0,10.7082,10.7917,10.7082,10.7731,45600.0
2013-07-31 09:40:00,11.61,11.62,11.58,11.61,26400.0,10.7731,10.7824,10.7453,10.7731,26400.0
2013-07-31 09:50:00,11.6,11.6,11.59,11.6,32800.0,10.7638,10.7638,10.7546,10.7638,32800.0
2013-07-31 10:00:00,11.6,11.61,11.59,11.59,23200.0,10.7638,10.7731,10.7546,10.7546,23200.0
2013-07-31 10:10:00,11.59,11.63,11.59,11.62,66400.0,10.7546,10.7917,10.7546,10.7824,66400.0
2013-07-31 10:20:00,11.64,11.7,11.64,11.69,93600.0,10.8009,10.8566,10.8009,10.8473,93600.0
2013-07-31 10:30:00,11.7,11.75,11.7,11.73,44800.0,10.8566,10.903,10.8566,10.8845,44800.0
2013-07-31 10:40:00,11.74,11.74,11.71,11.72,52800.0,10.8937,10.8937,10.8659,10.8752,52800.0
2013-07-31 10:50:00,11.73,11.73,11.71,11.71,81600.0,10.8845,10.8845,10.8659,10.8659,81600.0
2013-07-31 11:00:00,11.71,11.71,11.69,11.69,26400.0,10.8659,10.8659,10.8473,10.8473,26400.0
2013-07-31 11:10:00,11.69,11.69,11.68,11.68,51200.0,10.8473,10.8473,10.8381,10.8381,51200.0
2013-07-31 11:20:00,11.67,11.68,11.65,11.65,4800.0,10.8288,10.8381,10.8102,10.8102,4800.0
2013-07-31 11:30:00,11.64,11.65,11.64,11.65,6400.0,10.8009,10.8102,10.8009,10.8102,6400.0
2013-07-31 11:40:00,11.64,11.64,11.63,11.64,45600.0,10.8009,10.8009,10.7917,10.8009,45600.0
2013-07-31 11:50:00,11.64,11.64,11.62,11.62,9600.0,10.8009,10.8009,10.7824,10.7824,9600.0
2013-07-31 12:00:00,11.61,11.63,11.61,11.61,18400.0,10.7731,10.7917,10.7731,10.7731,18400.0
2013-07-31 12:10:00,11.61,11.62,11.61,11.62,7200.0,10.7731,10.7824,10.7731,10.7824,7200.0
2013-07-31 12:20:00,11.62,11.63,11.61,11.61,14400.0,10.7824,10.7917,10.7731,10.7731,14400.0
2013-07-31 12:30:00,11.61,11.61,11.57,11.58,31200.0,10.7731,10.7731,10.736,10.7453,31200.0
2013-07-31 12:40:00,11.57,11.57,11.53,11.54,80000.0,10.736,10.736,10.6989,10.7082,80000.0
2013-07-31 12:50:00,11.54,11.54,11.53,11.53,40000.0,10.7082,10.7082,10.6989,10.6989,40000.0
2013-07-31 13:00:00,11.53,11.53,11.51,11.51,20800.0,10.6989,10.6989,10.6803,10.6803,20800.0
2013-07-31 13:10:00,11.51,11.52,11.51,11.52,4000.0,10.6803,10.6896,10.6803,10.6896,4000.0
2013-07-31 13:20:00,11.52,11.52,11.52,11.52,3200.0,10.6896,10.6896,10.6896,10.6896,3200.0
2013-07-31 13:30:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-07-31 13:40:00,11.52,11.52,11.51,11.51,2400.0,10.6896,10.6896,10.6803,10.6803,2400.0
2013-07-31 13:50:00,11.51,11.52,11.51,11.52,9600.0,10.6803,10.6896,10.6803,10.6896,9600.0
2013-07-31 14:00:00,11.53,11.6,11.53,11.56,80800.0,10.6989,10.7638,10.6989,10.7267,80800.0
2013-07-31 14:10:00,11.56,11.57,11.37,11.44,118400.0,10.7267,10.736,10.5504,10.6154,118400.0
2013-07-31 14:20:00,11.48,11.56,11.48,11.53,15200.0,10.6525,10.7267,10.6525,10.6989,15200.0
2013-07-31 14:30:00,11.55,11.63,11.55,11.6,40000.0,10.7174,10.7917,10.7174,10.7638,40000.0
2013-07-31 14:40:00,11.62,11.65,11.62,11.63,96000.0,10.7824,10.8102,10.7824,10.7917,96000.0
2013-07-31 14:50:00,11.64,11.67,11.63,11.65,97600.0,10.8009,10.8288,10.7917,10.8102,97600.0
2013-07-31 15:00:00,11.67,11.67,11.6,11.6,40000.0,10.8288,10.8288,10.7638,10.7638,40000.0
2013-07-31 15:10:00,11.6,11.61,11.56,11.58,50400.0,10.7638,10.7731,10.7267,10.7453,50400.0
2013-07-31 15:20:00,11.56,11.61,11.56,11.61,16000.0,10.7267,10.7731,10.7267,10.7731,16000.0
2013-07-31 15:30:00,11.57,11.57,11.53,11.54,6400.0,10.736,10.736,10.6989,10.7082,6400.0
2013-07-31 15:40:00,11.51,11.52,11.47,11.47,80800.0,10.6803,10.6896,10.6432,10.6432,80800.0
2013-07-31 15:50:00,11.5,11.5,11.43,11.47,41600.0,10.671,10.671,10.6061,10.6432,41600.0
2013-08-01 09:30:00,11.73,11.78,11.72,11.74,201600.0,10.8845,10.9309,10.8752,10.8937,201600.0
2013-08-01 09:40:00,11.75,11.75,11.71,11.72,36800.0,10.903,10.903,10.8659,10.8752,36800.0
2013-08-01 09:50:00,11.72,11.74,11.72,11.72,82400.0,10.8752,10.8937,10.8752,10.8752,82400.0
2013-08-01 10:00:00,11.72,11.78,11.72,11.77,40800.0,10.8752,10.9309,10.8752,10.9216,40800.0
2013-08-01 10:10:00,11.78,11.78,11.76,11.76,28000.0,10.9309,10.9309,10.9123,10.9123,28000.0
2013-08-01 10:20:00,11.78,11.78,11.76,11.77,12000.0,10.9309,10.9309,10.9123,10.9216,12000.0
2013-08-01 10:30:00,11.75,11.75,11.74,11.74,25600.0,10.903,10.903,10.8937,10.8937,25600.0
2013-08-01 10:40:00,11.75,11.75,11.73,11.73,28000.0,10.903,10.903,10.8845,10.8845,28000.0
2013-08-01 10:50:00,11.72,11.73,11.71,11.71,25600.0,10.8752,10.8845,10.8659,10.8659,25600.0
2013-08-01 11:00:00,11.71,11.71,11.71,11.71,4000.0,10.8659,10.8659,10.8659,10.8659,4000.0
2013-08-01 11:10:00,11.71,11.72,11.71,11.72,10400.0,10.8659,10.8752,10.8659,10.8752,10400.0
2013-08-01 11:20:00,11.73,11.73,11.72,11.72,5600.0,10.8845,10.8845,10.8752,10.8752,5600.0
2013-08-01 11:30:00,11.73,11.73,11.73,11.73,800.0,10.8845,10.8845,10.8845,10.8845,800.0
2013-08-01 11:40:00,11.72,11.73,11.72,11.73,3200.0,10.8752,10.8845,10.8752,10.8845,3200.0
2013-08-01 11:50:00,11.71,11.72,11.71,11.72,5600.0,10.8659,10.8752,10.8659,10.8752,5600.0
2013-08-01 12:00:00,11.72,11.72,11.69,11.69,28800.0,10.8752,10.8752,10.8473,10.8473,28800.0
2013-08-01 12:10:00,11.7,11.73,11.7,11.73,19200.0,10.8566,10.8845,10.8566,10.8845,19200.0
2013-08-01 12:20:00,11.73,11.73,11.73,11.73,2400.0,10.8845,10.8845,10.8845,10.8845,2400.0
2013-08-01 12:30:00,11.74,11.74,11.71,11.71,6400.0,10.8937,10.8937,10.8659,10.8659,6400.0
2013-08-01 12:40:00,11.7,11.7,11.7,11.7,800.0,10.8566,10.8566,10.8566,10.8566,800.0
2013-08-01 12:50:00,11.7,11.7,11.7,11.7,12800.0,10.8566,10.8566,10.8566,10.8566,12800.0
2013-08-01 13:00:00,11.69,11.69,11.69,11.69,8000.0,10.8473,10.8473,10.8473,10.8473,8000.0
2013-08-01 13:10:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-01 13:20:00,11.7,11.7,11.7,11.7,1600.0,10.8566,10.8566,10.8566,10.8566,1600.0
2013-08-01 13:30:00,11.7,11.71,11.7,11.71,11200.0,10.8566,10.8659,10.8566,10.8659,11200.0
2013-08-01 13:40:00,11.7,11.71,11.7,11.71,25600.0,10.8566,10.8659,10.8566,10.8659,25600.0
2013-08-01 13:50:00,11.7,11.73,11.7,11.73,15200.0,10.8566,10.8845,10.8566,10.8845,15200.0
2013-08-01 14:00:00,11.73,11.76,11.72,11.75,128000.0,10.8845,10.9123,10.8752,10.903,128000.0
2013-08-01 14:10:00,11.76,11.76,11.75,11.75,2400.0,10.9123,10.9123,10.903,10.903,2400.0
2013-08-01 14:20:00,11.76,11.76,11.76,11.76,800.0,10.9123,10.9123,10.9123,10.9123,800.0
2013-08-01 14:30:00,11.76,11.76,11.76,11.76,0.0,10.9123,10.9123,10.9123,10.9123,0.0
2013-08-01 14:40:00,11.75,11.75,11.73,11.73,24000.0,10.903,10.903,10.8845,10.8845,24000.0
2013-08-01 14:50:00,11.73,11.74,11.73,11.74,4000.0,10.8845,10.8937,10.8845,10.8937,4000.0
2013-08-01 15:00:00,11.73,11.73,11.73,11.73,2400.0,10.8845,10.8845,10.8845,10.8845,2400.0
2013-08-01 15:10:00,11.7,11.7,11.7,11.7,800.0,10.8566,10.8566,10.8566,10.8566,800.0
2013-08-01 15:20:00,11.69,11.69,11.68,11.69,12800.0,10.8473,10.8473,10.8381,10.8473,12800.0
2013-08-01 15:30:00,11.7,11.74,11.7,11.74,4800.0,10.8566,10.8937,10.8566,10.8937,4800.0
2013-08-01 15:40:00,11.74,11.74,11.72,11.74,72000.0,10.8937,10.8937,10.8752,10.8937,72000.0
2013-08-01 15:50:00,11.74,11.74,11.71,11.71,67200.0,10.8937,10.8937,10.8659,10.8659,67200.0
2013-08-02 09:30:00,11.63,11.63,11.59,11.59,52000.0,10.7917,10.7917,10.7546,10.7546,52000.0
2013-08-02 09:40:00,11.61,11.61,11.57,11.59,59200.0,10.7731,10.7731,10.736,10.7546,59200.0
2013-08-02 09:50:00,11.58,11.62,11.58,11.61,40000.0,10.7453,10.7824,10.7453,10.7731,40000.0
2013-08-02 10:00:00,11.63,11.64,11.6,11.64,48800.0,10.7917,10.8009,10.7638,10.8009,48800.0
2013-08-02 10:10:00,11.64,11.66,11.64,11.66,47200.0,10.8009,10.8195,10.8009,10.8195,47200.0
2013-08-02 10:20:00,11.66,11.67,11.64,11.67,28000.0,10.8195,10.8288,10.8009,10.8288,28000.0
2013-08-02 10:30:00,11.66,11.66,11.64,11.64,33600.0,10.8195,10.8195,10.8009,10.8009,33600.0
2013-08-02 10:40:00,11.64,11.65,11.63,11.63,38400.0,10.8009,10.8102,10.7917,10.7917,38400.0
2013-08-02 10:50:00,11.62,11.62,11.62,11.62,5600.0,10.7824,10.7824,10.7824,10.7824,5600.0
2013-08-02 11:00:00,11.59,11.6,11.58,11.6,23200.0,10.7546,10.7638,10.7453,10.7638,23200.0
2013-08-02 11:10:00,11.61,11.63,11.61,11.63,2400.0,10.7731,10.7917,10.7731,10.7917,2400.0
2013-08-02 11:20:00,11.64,11.64,11.64,11.64,1600.0,10.8009,10.8009,10.8009,10.8009,1600.0
2013-08-02 11:30:00,11.65,11.68,11.65,11.66,26400.0,10.8102,10.8381,10.8102,10.8195,26400.0
2013-08-02 11:40:00,11.66,11.66,11.66,11.66,52000.0,10.8195,10.8195,10.8195,10.8195,52000.0
2013-08-02 11:50:00,11.66,11.66,11.66,11.66,0.0,10.8195,10.8195,10.8195,10.8195,0.0
2013-08-02 12:00:00,11.68,11.69,11.67,11.68,31200.0,10.8381,10.8473,10.8288,10.8381,31200.0
2013-08-02 12:10:00,11.67,11.67,11.67,11.67,1600.0,10.8288,10.8288,10.8288,10.8288,1600.0
2013-08-02 12:20:00,11.68,11.69,11.68,11.69,30400.0,10.8381,10.8473,10.8381,10.8473,30400.0
2013-08-02 12:30:00,11.68,11.69,11.68,11.69,19200.0,10.8381,10.8473,10.8381,10.8473,19200.0
2013-08-02 12:40:00,11.7,11.71,11.7,11.71,23200.0,10.8566,10.8659,10.8566,10.8659,23200.0
2013-08-02 12:50:00,11.7,11.7,11.69,11.69,8800.0,10.8566,10.8566,10.8473,10.8473,8800.0
2013-08-02 13:00:00,11.69,11.69,11.69,11.69,0.0,10.8473,10.8473,10.8473,10.8473,0.0
2013-08-02 13:10:00,11.69,11.69,11.69,11.69,5600.0,10.8473,10.8473,10.8473,10.8473,5600.0
2013-08-02 13:20:00,11.71,11.72,11.71,11.72,29600.0,10.8659,10.8752,10.8659,10.8752,29600.0
2013-08-02 13:30:00,11.69,11.69,11.69,11.69,1600.0,10.8473,10.8473,10.8473,10.8473,1600.0
2013-08-02 13:40:00,11.68,11.69,11.68,11.68,31200.0,10.8381,10.8473,10.8381,10.8381,31200.0
2013-08-02 13:50:00,11.7,11.7,11.7,11.7,2400.0,10.8566,10.8566,10.8566,10.8566,2400.0
2013-08-02 14:00:00,11.7,11.7,11.7,11.7,2400.0,10.8566,10.8566,10.8566,10.8566,2400.0
2013-08-02 14:10:00,11.7,11.7,11.7,11.7,0.0,10.8566,10.8566,10.8566,10.8566,0.0
2013-08-02 14:20:00,11.7,11.7,11.7,11.7,4000.0,10.8566,10.8566,10.8566,10.8566,4000.0
2013-08-02 14:30:00,11.68,11.7,11.68,11.7,9600.0,10.8381,10.8566,10.8381,10.8566,9600.0
2013-08-02 14:40:00,11.71,11.72,11.71,11.71,11200.0,10.8659,10.8752,10.8659,10.8659,11200.0
2013-08-02 14:50:00,11.71,11.71,11.71,11.71,0.0,10.8659,10.8659,10.8659,10.8659,0.0
2013-08-02 15:00:00,11.72,11.72,11.72,11.72,9600.0,10.8752,10.8752,10.8752,10.8752,9600.0
2013-08-02 15:10:00,11.73,11.73,11.72,11.72,5600.0,10.8845,10.8845,10.8752,10.8752,5600.0
2013-08-02 15:20:00,11.73,11.74,11.73,11.74,8800.0,10.8845,10.8937,10.8845,10.8937,8800.0
2013-08-02 15:30:00,11.73,11.74,11.72,11.74,50400.0,10.8845,10.8937,10.8752,10.8937,50400.0
2013-08-02 15:40:00,11.74,11.78,11.74,11.77,41600.0,10.8937,10.9309,10.8937,10.9216,41600.0
2013-08-02 15:50:00,11.77,11.79,11.75,11.79,43200.0,10.9216,10.9401,10.903,10.9401,43200.0
2013-08-05 09:30:00,11.73,11.73,11.69,11.69,33600.0,10.8845,10.8845,10.8473,10.8473,33600.0
2013-08-05 09:40:00,11.68,11.68,11.63,11.64,33600.0,10.8381,10.8381,10.7917,10.8009,33600.0
2013-08-05 09:50:00,11.64,11.67,11.63,11.67,25600.0,10.8009,10.8288,10.7917,10.8288,25600.0
2013-08-05 10:00:00,11.67,11.69,11.67,11.69,30400.0,10.8288,10.8473,10.8288,10.8473,30400.0
2013-08-05 10:10:00,11.69,11.72,11.69,11.71,74400.0,10.8473,10.8752,10.8473,10.8659,74400.0
2013-08-05 10:20:00,11.72,11.72,11.71,11.71,24000.0,10.8752,10.8752,10.8659,10.8659,24000.0
2013-08-05 10:30:00,11.73,11.74,11.73,11.73,16800.0,10.8845,10.8937,10.8845,10.8845,16800.0
2013-08-05 10:40:00,11.74,11.74,11.74,11.74,4800.0,10.8937,10.8937,10.8937,10.8937,4800.0
2013-08-05 10:50:00,11.74,11.74,11.74,11.74,0.0,10.8937,10.8937,10.8937,10.8937,0.0
2013-08-05 11:00:00,11.72,11.72,11.71,11.71,10400.0,10.8752,10.8752,10.8659,10.8659,10400.0
2013-08-05 11:10:00,11.71,11.71,11.71,11.71,8800.0,10.8659,10.8659,10.8659,10.8659,8800.0
2013-08-05 11:20:00,11.72,11.72,11.71,11.71,4800.0,10.8752,10.8752,10.8659,10.8659,4800.0
2013-08-05 11:30:00,11.69,11.69,11.69,11.69,4800.0,10.8473,10.8473,10.8473,10.8473,4800.0
2013-08-05 11:40:00,11.69,11.69,11.68,11.68,14400.0,10.8473,10.8473,10.8381,10.8381,14400.0
2013-08-05 11:50:00,11.68,11.69,11.68,11.68,4800.0,10.8381,10.8473,10.8381,10.8381,4800.0
2013-08-05 12:00:00,11.68,11.68,11.68,11.68,1600.0,10.8381,10.8381,10.8381,10.8381,1600.0
2013-08-05 12:10:00,11.69,11.7,11.69,11.7,8000.0,10.8473,10.8566,10.8473,10.8566,8000.0
2013-08-05 12:20:00,11.7,11.7,11.7,11.7,1600.0,10.8566,10.8566,10.8566,10.8566,1600.0
2013-08-05 12:30:00,11.69,11.69,11.67,11.67,14400.0,10.8473,10.8473,10.8288,10.8288,14400.0
2013-08-05 12:40:00,11.67,11.67,11.67,11.67,15200.0,10.8288,10.8288,10.8288,10.8288,15200.0
2013-08-05 12:50:00,11.68,11.69,11.67,11.69,21600.0,10.8381,10.8473,10.8288,10.8473,21600.0
2013-08-05 13:00:00,11.69,11.69,11.65,11.65,32000.0,10.8473,10.8473,10.8102,10.8102,32000.0
2013-08-05 13:10:00,11.65,11.66,11.64,11.66,18400.0,10.8102,10.8195,10.8009,10.8195,18400.0
2013-08-05 13:20:00,11.65,11.65,11.65,11.65,4000.0,10.8102,10.8102,10.8102,10.8102,4000.0
2013-08-05 13:30:00,11.67,11.67,11.66,11.66,10400.0,10.8288,10.8288,10.8195,10.8195,10400.0
2013-08-05 13:40:00,11.68,11.68,11.67,11.68,44800.0,10.8381,10.8381,10.8288,10.8381,44800.0
2013-08-05 13:50:00,11.68,11.69,11.68,11.69,7200.0,10.8381,10.8473,10.8381,10.8473,7200.0
2013-08-05 14:00:00,11.68,11.68,11.67,11.67,6400.0,10.8381,10.8381,10.8288,10.8288,6400.0
2013-08-05 14:10:00,11.67,11.68,11.67,11.68,14400.0,10.8288,10.8381,10.8288,10.8381,14400.0
2013-08-05 14:20:00,11.66,11.68,11.66,11.68,14400.0,10.8195,10.8381,10.8195,10.8381,14400.0
2013-08-05 14:30:00,11.67,11.67,11.67,11.67,4800.0,10.8288,10.8288,10.8288,10.8288,4800.0
2013-08-05 14:40:00,11.68,11.68,11.68,11.68,36800.0,10.8381,10.8381,10.8381,10.8381,36800.0
2013-08-05 14:50:00,11.68,11.68,11.68,11.68,0.0,10.8381,10.8381,10.8381,10.8381,0.0
2013-08-05 15:00:00,11.68,11.69,11.68,11.69,21600.0,10.8381,10.8473,10.8381,10.8473,21600.0
2013-08-05 15:10:00,11.69,11.69,11.69,11.69,800.0,10.8473,10.8473,10.8473,10.8473,800.0
2013-08-05 15:20:00,11.7,11.72,11.7,11.72,8000.0,10.8566,10.8752,10.8566,10.8752,8000.0
2013-08-05 15:30:00,11.71,11.71,11.71,11.71,2400.0,10.8659,10.8659,10.8659,10.8659,2400.0
2013-08-05 15:40:00,11.72,11.72,11.72,11.72,8000.0,10.8752,10.8752,10.8752,10.8752,8000.0
2013-08-05 15:50:00,11.71,11.71,11.68,11.7,112000.0,10.8659,10.8659,10.8381,10.8566,112000.0
2013-08-06 09:30:00,11.68,11.68,11.53,11.54,180000.0,10.8381,10.8381,10.6989,10.7082,180000.0
2013-08-06 09:40:00,11.54,11.54,11.5,11.5,128000.0,10.7082,10.7082,10.671,10.671,128000.0
2013-08-06 09:50:00,11.51,11.52,11.48,11.52,74400.0,10.6803,10.6896,10.6525,10.6896,74400.0
2013-08-06 10:00:00,11.51,11.51,11.49,11.49,168800.0,10.6803,10.6803,10.6618,10.6618,168800.0
2013-08-06 10:10:00,11.49,11.5,11.47,11.5,44800.0,10.6618,10.671,10.6432,10.671,44800.0
2013-08-06 10:20:00,11.5,11.5,11.48,11.5,30400.0,10.671,10.671,10.6525,10.671,30400.0
2013-08-06 10:30:00,11.5,11.5,11.43,11.44,121600.0,10.671,10.671,10.6061,10.6154,121600.0
2013-08-06 10:40:00,11.42,11.44,11.41,11.44,33600.0,10.5968,10.6154,10.5875,10.6154,33600.0
2013-08-06 10:50:00,11.42,11.43,11.4,11.4,103200.0,10.5968,10.6061,10.5782,10.5782,103200.0
2013-08-06 11:00:00,11.39,11.43,11.39,11.42,52800.0,10.569,10.6061,10.569,10.5968,52800.0
2013-08-06 11:10:00,11.43,11.44,11.43,11.44,56000.0,10.6061,10.6154,10.6061,10.6154,56000.0
2013-08-06 11:20:00,11.45,11.46,11.44,11.46,80800.0,10.6246,10.6339,10.6154,10.6339,80800.0
2013-08-06 11:30:00,11.46,11.46,11.46,11.46,9600.0,10.6339,10.6339,10.6339,10.6339,9600.0
2013-08-06 11:40:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-08-06 11:50:00,11.48,11.49,11.48,11.49,2400.0,10.6525,10.6618,10.6525,10.6618,2400.0
2013-08-06 12:00:00,11.5,11.5,11.49,11.49,50400.0,10.671,10.671,10.6618,10.6618,50400.0
2013-08-06 12:10:00,11.49,11.49,11.47,11.47,28800.0,10.6618,10.6618,10.6432,10.6432,28800.0
2013-08-06 12:20:00,11.46,11.46,11.46,11.46,2400.0,10.6339,10.6339,10.6339,10.6339,2400.0
2013-08-06 12:30:00,11.47,11.47,11.47,11.47,12800.0,10.6432,10.6432,10.6432,10.6432,12800.0
2013-08-06 12:40:00,11.48,11.48,11.48,11.48,800.0,10.6525,10.6525,10.6525,10.6525,800.0
2013-08-06 12:50:00,11.49,11.51,11.49,11.51,14400.0,10.6618,10.6803,10.6618,10.6803,14400.0
2013-08-06 13:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-06 13:10:00,11.51,11.51,11.51,11.51,2400.0,10.6803,10.6803,10.6803,10.6803,2400.0
2013-08-06 13:20:00,11.51,11.51,11.51,11.51,8000.0,10.6803,10.6803,10.6803,10.6803,8000.0
2013-08-06 13:30:00,11.51,11.51,11.49,11.49,13600.0,10.6803,10.6803,10.6618,10.6618,13600.0
2013-08-06 13:40:00,11.49,11.49,11.48,11.48,11200.0,10.6618,10.6618,10.6525,10.6525,11200.0
2013-08-06 13:50:00,11.47,11.47,11.47,11.47,14400.0,10.6432,10.6432,10.6432,10.6432,14400.0
2013-08-06 14:00:00,11.47,11.47,11.46,11.46,12800.0,10.6432,10.6432,10.6339,10.6339,12800.0
2013-08-06 14:10:00,11.47,11.47,11.45,11.45,24800.0,10.6432,10.6432,10.6246,10.6246,24800.0
2013-08-06 14:20:00,11.45,11.49,11.45,11.49,9600.0,10.6246,10.6618,10.6246,10.6618,9600.0
2013-08-06 14:30:00,11.49,11.49,11.48,11.49,10400.0,10.6618,10.6618,10.6525,10.6618,10400.0
2013-08-06 14:40:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 14:50:00,11.49,11.49,11.49,11.49,0.0,10.6618,10.6618,10.6618,10.6618,0.0
2013-08-06 15:00:00,11.5,11.5,11.5,11.5,800.0,10.671,10.671,10.671,10.671,800.0
2013-08-06 15:10:00,11.5,11.5,11.5,11.5,9600.0,10.671,10.671,10.671,10.671,9600.0
2013-08-06 15:20:00,11.49,11.49,11.49,11.49,2400.0,10.6618,10.6618,10.6618,10.6618,2400.0
2013-08-06 15:30:00,11.49,11.49,11.47,11.48,32800.0,10.6618,10.6618,10.6432,10.6525,32800.0
2013-08-06 15:40:00,11.49,11.5,11.49,11.49,20000.0,10.6618,10.671,10.6618,10.6618,20000.0
2013-08-06 15:50:00,11.49,11.49,11.46,11.49,56000.0,10.6618,10.6618,10.6339,10.6618,56000.0
2013-08-07 09:30:00,11.37,11.38,11.33,11.37,84000.0,10.5504,10.5597,10.5133,10.5504,84000.0
2013-08-07 09:40:00,11.36,11.41,11.36,11.41,92800.0,10.5411,10.5875,10.5411,10.5875,92800.0
2013-08-07 09:50:00,11.39,11.39,11.32,11.34,86400.0,10.569,10.569,10.504,10.5226,86400.0
2013-08-07 10:00:00,11.34,11.34,11.3,11.32,138400.0,10.5226,10.5226,10.4855,10.504,138400.0
2013-08-07 10:10:00,11.32,11.33,11.31,11.33,24800.0,10.504,10.5133,10.4947,10.5133,24800.0
2013-08-07 10:20:00,11.32,11.34,11.32,11.32,59200.0,10.504,10.5226,10.504,10.504,59200.0
2013-08-07 10:30:00,11.31,11.33,11.31,11.33,111200.0,10.4947,10.5133,10.4947,10.5133,111200.0
2013-08-07 10:40:00,11.34,11.36,11.33,11.36,16000.0,10.5226,10.5411,10.5133,10.5411,16000.0
2013-08-07 10:50:00,11.35,11.36,11.35,11.36,12800.0,10.5319,10.5411,10.5319,10.5411,12800.0
2013-08-07 11:00:00,11.36,11.36,11.35,11.35,20000.0,10.5411,10.5411,10.5319,10.5319,20000.0
2013-08-07 11:10:00,11.38,11.38,11.37,11.37,127200.0,10.5597,10.5597,10.5504,10.5504,127200.0
2013-08-07 11:20:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-08-07 11:30:00,11.34,11.34,11.33,11.34,8800.0,10.5226,10.5226,10.5133,10.5226,8800.0
2013-08-07 11:40:00,11.35,11.35,11.32,11.33,24000.0,10.5319,10.5319,10.504,10.5133,24000.0
2013-08-07 11:50:00,11.34,11.34,11.34,11.34,13600.0,10.5226,10.5226,10.5226,10.5226,13600.0
2013-08-07 12:00:00,11.34,11.35,11.34,11.35,4000.0,10.5226,10.5319,10.5226,10.5319,4000.0
2013-08-07 12:10:00,11.35,11.39,11.35,11.38,296000.0,10.5319,10.569,10.5319,10.5597,296000.0
2013-08-07 12:20:00,11.38,11.38,11.36,11.36,100000.0,10.5597,10.5597,10.5411,10.5411,100000.0
2013-08-07 12:30:00,11.36,11.41,11.36,11.4,210400.0,10.5411,10.5875,10.5411,10.5782,210400.0
2013-08-07 12:40:00,11.4,11.4,11.39,11.39,29600.0,10.5782,10.5782,10.569,10.569,29600.0
2013-08-07 12:50:00,11.4,11.4,11.39,11.39,5600.0,10.5782,10.5782,10.569,10.569,5600.0
2013-08-07 13:00:00,11.39,11.39,11.39,11.39,0.0,10.569,10.569,10.569,10.569,0.0
2013-08-07 13:10:00,11.42,11.42,11.42,11.42,800.0,10.5968,10.5968,10.5968,10.5968,800.0
2013-08-07 13:20:00,11.41,11.42,11.41,11.42,3200.0,10.5875,10.5968,10.5875,10.5968,3200.0
2013-08-07 13:30:00,11.41,11.41,11.41,11.41,800.0,10.5875,10.5875,10.5875,10.5875,800.0
2013-08-07 13:40:00,11.4,11.4,11.38,11.38,2400.0,10.5782,10.5782,10.5597,10.5597,2400.0
2013-08-07 13:50:00,11.38,11.38,11.38,11.38,2400.0,10.5597,10.5597,10.5597,10.5597,2400.0
2013-08-07 14:00:00,11.39,11.39,11.39,11.39,800.0,10.569,10.569,10.569,10.569,800.0
2013-08-07 14:10:00,11.4,11.4,11.4,11.4,3200.0,10.5782,10.5782,10.5782,10.5782,3200.0
2013-08-07 14:20:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:30:00,11.4,11.4,11.4,11.4,0.0,10.5782,10.5782,10.5782,10.5782,0.0
2013-08-07 14:40:00,11.37,11.37,11.36,11.37,13600.0,10.5504,10.5504,10.5411,10.5504,13600.0
2013-08-07 14:50:00,11.38,11.39,11.37,11.39,17600.0,10.5597,10.569,10.5504,10.569,17600.0
2013-08-07 15:00:00,11.4,11.41,11.4,11.41,10400.0,10.5782,10.5875,10.5782,10.5875,10400.0
2013-08-07 15:10:00,11.43,11.44,11.43,11.43,40800.0,10.6061,10.6154,10.6061,10.6061,40800.0
2013-08-07 15:20:00,11.41,11.42,11.41,11.42,5600.0,10.5875,10.5968,10.5875,10.5968,5600.0
2013-08-07 15:30:00,11.43,11.44,11.41,11.44,40000.0,10.6061,10.6154,10.5875,10.6154,40000.0
2013-08-07 15:40:00,11.44,11.46,11.44,11.44,55200.0,10.6154,10.6339,10.6154,10.6154,55200.0
2013-08-07 15:50:00,11.44,11.44,11.39,11.41,102400.0,10.6154,10.6154,10.569,10.5875,102400.0
2013-08-08 09:30:00,11.6,11.62,11.56,11.56,82400.0,10.7638,10.7824,10.7267,10.7267,82400.0
2013-08-08 09:40:00,11.57,11.57,11.52,11.53,64800.0,10.736,10.736,10.6896,10.6989,64800.0
2013-08-08 09:50:00,11.5,11.5,11.48,11.49,16800.0,10.671,10.671,10.6525,10.6618,16800.0
2013-08-08 10:00:00,11.5,11.5,11.47,11.47,36800.0,10.671,10.671,10.6432,10.6432,36800.0
2013-08-08 10:10:00,11.4,11.4,11.4,11.4,24800.0,10.5782,10.5782,10.5782,10.5782,24800.0
2013-08-08 10:20:00,11.38,11.4,11.38,11.4,12000.0,10.5597,10.5782,10.5597,10.5782,12000.0
2013-08-08 10:30:00,11.4,11.4,11.31,11.33,71200.0,10.5782,10.5782,10.4947,10.5133,71200.0
2013-08-08 10:40:00,11.33,11.33,11.3,11.32,28000.0,10.5133,10.5133,10.4855,10.504,28000.0
2013-08-08 10:50:00,11.32,11.33,11.32,11.32,28000.0,10.504,10.5133,10.504,10.504,28000.0
2013-08-08 11:00:00,11.32,11.32,11.31,11.31,56800.0,10.504,10.504,10.4947,10.4947,56800.0
2013-08-08 11:10:00,11.33,11.34,11.33,11.34,16800.0,10.5133,10.5226,10.5133,10.5226,16800.0
2013-08-08 11:20:00,11.35,11.35,11.34,11.35,20000.0,10.5319,10.5319,10.5226,10.5319,20000.0
2013-08-08 11:30:00,11.35,11.37,11.35,11.37,13600.0,10.5319,10.5504,10.5319,10.5504,13600.0
2013-08-08 11:40:00,11.38,11.38,11.37,11.37,25600.0,10.5597,10.5597,10.5504,10.5504,25600.0
2013-08-08 11:50:00,11.38,11.39,11.37,11.39,30400.0,10.5597,10.569,10.5504,10.569,30400.0
2013-08-08 12:00:00,11.39,11.42,11.39,11.42,28000.0,10.569,10.5968,10.569,10.5968,28000.0
2013-08-08 12:10:00,11.42,11.46,11.42,11.46,50400.0,10.5968,10.6339,10.5968,10.6339,50400.0
2013-08-08 12:20:00,11.47,11.47,11.46,11.47,44800.0,10.6432,10.6432,10.6339,10.6432,44800.0
2013-08-08 12:30:00,11.48,11.49,11.48,11.49,4800.0,10.6525,10.6618,10.6525,10.6618,4800.0
2013-08-08 12:40:00,11.49,11.53,11.49,11.52,46400.0,10.6618,10.6989,10.6618,10.6896,46400.0
2013-08-08 12:50:00,11.53,11.53,11.52,11.52,7200.0,10.6989,10.6989,10.6896,10.6896,7200.0
2013-08-08 13:00:00,11.53,11.56,11.53,11.56,18400.0,10.6989,10.7267,10.6989,10.7267,18400.0
2013-08-08 13:10:00,11.54,11.54,11.52,11.52,72000.0,10.7082,10.7082,10.6896,10.6896,72000.0
2013-08-08 13:20:00,11.52,11.53,11.52,11.52,8800.0,10.6896,10.6989,10.6896,10.6896,8800.0
2013-08-08 13:30:00,11.52,11.52,11.51,11.51,3200.0,10.6896,10.6896,10.6803,10.6803,3200.0
2013-08-08 13:40:00,11.49,11.5,11.49,11.5,6400.0,10.6618,10.671,10.6618,10.671,6400.0
2013-08-08 13:50:00,11.51,11.51,11.51,11.51,8000.0,10.6803,10.6803,10.6803,10.6803,8000.0
2013-08-08 14:00:00,11.51,11.51,11.51,11.51,0.0,10.6803,10.6803,10.6803,10.6803,0.0
2013-08-08 14:10:00,11.5,11.5,11.5,11.5,3200.0,10.671,10.671,10.671,10.671,3200.0
2013-08-08 14:20:00,11.5,11.5,11.5,11.5,0.0,10.671,10.671,10.671,10.671,0.0
2013-08-08 14:30:00,11.52,11.52,11.52,11.52,6400.0,10.6896,10.6896,10.6896,10.6896,6400.0
2013-08-08 14:40:00,11.52,11.52,11.52,11.52,800.0,10.6896,10.6896,10.6896,10.6896,800.0
2013-08-08 14:50:00,11.5,11.5,11.49,11.5,4800.0,10.671,10.671,10.6618,10.671,4800.0
2013-08-08 15:00:00,11.49,11.49,11.49,11.49,6400.0,10.6618,10.6618,10.6618,10.6618,6400.0
2013-08-08 15:10:00,11.48,11.49,11.48,11.49,8000.0,10.6525,10.6618,10.6525,10.6618,8000.0
2013-08-08 15:20:00,11.47,11.48,11.47,11.48,12800.0,10.6432,10.6525,10.6432,10.6525,12800.0
2013-08-08 15:30:00,11.49,11.49,11.49,11.49,6400.0,10.6618,10.6618,10.6618,10.6618,6400.0
2013-08-08 15:40:00,11.51,11.51,11.5,11.5,3200.0,10.6803,10.6803,10.671,10.671,3200.0
2013-08-08 15:50:00,11.5,11.5,11.46,11.46,64800.0,10.671,10.671,10.6339,10.6339,64800.0
2013-08-09 09:30:00,11.41,11.45,11.39,11.45,70400.0,10.5875,10.6246,10.569,10.6246,70400.0
2013-08-09 09:40:00,11.45,11.5,11.45,11.5,26400.0,10.6246,10.671,10.6246,10.671,26400.0
2013-08-09 09:50:00,11.49,11.49,11.47,11.47,9600.0,10.6618,10.6618,10.6432,10.6432,9600.0
2013-08-09 10:00:00,11.46,11.46,11.42,11.42,23200.0,10.6339,10.6339,10.5968,10.5968,23200.0
2013-08-09 10:10:00,11.43,11.44,11.4,11.4,9600.0,10.6061,10.6154,10.5782,10.5782,9600.0
2013-08-09 10:20:00,11.4,11.4,11.36,11.37,84800.0,10.5782,10.5782,10.5411,10.5504,84800.0
2013-08-09 10:30:00,11.38,11.38,11.36,11.36,27200.0,10.5597,10.5597,10.5411,10.5411,27200.0
2013-08-09 10:40:00,11.37,11.4,11.37,11.38,20000.0,10.5504,10.5782,10.5504,10.5597,20000.0
2013-08-09 10:50:00,11.38,11.38,11.31,11.32,58400.0,10.5597,10.5597,10.4947,10.504,58400.0
2013-08-09 11:00:00,11.31,11.31,11.24,11.25,89600.0,10.4947,10.4947,10.4298,10.4391,89600.0
2013-08-09 11:10:00,11.24,11.26,11.24,11.25,28800.0,10.4298,10.4483,10.4298,10.4391,28800.0
2013-08-09 11:20:00,11.24,11.24,11.14,11.18,148000.0,10.4298,10.4298,10.337,10.3741,148000.0
2013-08-09 11:30:00,11.18,11.19,11.18,11.19,47200.0,10.3741,10.3834,10.3741,10.3834,47200.0
2013-08-09 11:40:00,11.21,11.21,11.2,11.21,21600.0,10.4019,10.4019,10.3927,10.4019,21600.0
2013-08-09 11:50:00,11.24,11.24,11.23,11.23,4000.0,10.4298,10.4298,10.4205,10.4205,4000.0
2013-08-09 12:00:00,11.21,11.22,11.2,11.21,60000.0,10.4019,10.4112,10.3927,10.4019,60000.0
2013-08-09 12:10:00,11.23,11.24,11.23,11.24,12800.0,10.4205,10.4298,10.4205,10.4298,12800.0
2013-08-09 12:20:00,11.24,11.25,11.23,11.25,54400.0,10.4298,10.4391,10.4205,10.4391,54400.0
2013-08-09 12:30:00,11.27,11.29,11.26,11.29,37600.0,10.4576,10.4762,10.4483,10.4762,37600.0
2013-08-09 12:40:00,11.29,11.3,11.29,11.3,29600.0,10.4762,10.4855,10.4762,10.4855,29600.0
2013-08-09 12:50:00,11.3,11.3,11.29,11.29,17600.0,10.4855,10.4855,10.4762,10.4762,17600.0
2013-08-09 13:00:00,11.28,11.28,11.28,11.28,13600.0,10.4669,10.4669,10.4669,10.4669,13600.0
2013-08-09 13:10:00,11.3,11.3,11.29,11.3,24800.0,10.4855,10.4855,10.4762,10.4855,24800.0
2013-08-09 13:20:00,11.32,11.34,11.32,11.34,4800.0,10.504,10.5226,10.504,10.5226,4800.0
2013-08-09 13:30:00,11.35,11.35,11.35,11.35,12000.0,10.5319,10.5319,10.5319,10.5319,12000.0
2013-08-09 13:40:00,11.35,11.36,11.33,11.33,40000.0,10.5319,10.5411,10.5133,10.5133,40000.0
2013-08-09 13:50:00,11.33,11.36,11.33,11.35,16000.0,10.5133,10.5411,10.5133,10.5319,16000.0
2013-08-09 14:00:00,11.35,11.36,11.31,11.32,26400.0,10.5319,10.5411,10.4947,10.504,26400.0
2013-08-09 14:10:00,11.32,11.35,11.32,11.35,8000.0,10.504,10.5319,10.504,10.5319,8000.0
2013-08-09 14:20:00,11.35,11.35,11.35,11.35,0.0,10.5319,10.5319,10.5319,10.5319,0.0
2013-08-09 14:30:00,11.35,11.36,11.32,11.32,20000.0,10.5319,10.5411,10.504,10.504,20000.0
2013-08-09 14:40:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-08-09 14:50:00,11.35,11.35,11.34,11.34,10400.0,10.5319,10.5319,10.5226,10.5226,10400.0
2013-08-09 15:00:00,11.34,11.34,11.34,11.34,0.0,10.5226,10.5226,10.5226,10.5226,0.0
2013-08-09 15:10:00,11.32,11.34,11.32,11.34,11200.0,10.504,10.5226,10.504,10.5226,11200.0
2013-08-09 15:20:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-08-09 15:30:00,11.33,11.33,11.33,11.33,3200.0,10.5133,10.5133,10.5133,10.5133,3200.0
2013-08-09 15:40:00,11.34,11.34,11.3,11.31,44000.0,10.5226,10.5226,10.4855,10.4947,44000.0
2013-08-09 15:50:00,11.31,11.33,11.29,11.31,49600.0,10.4947,10.5133,10.4762,10.4947,49600.0
2013-08-12 09:30:00,11.16,11.23,11.15,11.23,56800.0,10.3555,10.4205,10.3463,10.4205,56800.0
2013-08-12 09:40:00,11.24,11.27,11.24,11.26,34400.0,10.4298,10.4576,10.4298,10.4483,34400.0
2013-08-12 09:50:00,11.24,11.26,11.24,11.26,13600.0,10.4298,10.4483,10.4298,10.4483,13600.0
2013-08-12 10:00:00,11.28,11.28,11.25,11.25,8800.0,10.4669,10.4669,10.4391,10.4391,8800.0
2013-08-12 10:10:00,11.29,11.29,11.28,11.29,12000.0,10.4762,10.4762,10.4669,10.4762,12000.0
2013-08-12 10:20:00,11.26,11.26,11.26,11.26,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2013-08-12 10:30:00,11.28,11.31,11.28,11.3,31200.0,10.4669,10.4947,10.4669,10.4855,31200.0
2013-08-12 10:40:00,11.31,11.34,11.31,11.34,37600.0,10.4947,10.5226,10.4947,10.5226,37600.0
2013-08-12 10:50:00,11.34,11.35,11.34,11.35,31200.0,10.5226,10.5319,10.5226,10.5319,31200.0
2013-08-12 11:00:00,11.36,11.36,11.32,11.33,9600.0,10.5411,10.5411,10.504,10.5133,9600.0
2013-08-12 11:10:00,11.33,11.33,11.33,11.33,0.0,10.5133,10.5133,10.5133,10.5133,0.0
2013-08-12 11:20:00,11.33,11.33,11.32,11.32,3200.0,10.5133,10.5133,10.504,10.504,3200.0
2013-08-12 11:30:00,11.33,11.34,11.32,11.32,20000.0,10.5133,10.5226,10.504,10.504,20000.0
2013-08-12 11:40:00,11.33,11.33,11.31,11.31,20800.0,10.5133,10.5133,10.4947,10.4947,20800.0
2013-08-12 11:50:00,11.3,11.3,11.29,11.3,12800.0,10.4855,10.4855,10.4762,10.4855,12800.0
2013-08-12 12:00:00,11.3,11.31,11.29,11.29,17600.0,10.4855,10.4947,10.4762,10.4762,17600.0
2013-08-12 12:10:00,11.27,11.27,11.27,11.27,13600.0,10.4576,10.4576,10.4576,10.4576,13600.0
2013-08-12 12:20:00,11.27,11.27,11.27,11.27,0.0,10.4576,10.4576,10.4576,10.4576,0.0
2013-08-12 12:30:00,11.24,11.24,11.24,11.24,1600.0,10.4298,10.4298,10.4298,10.4298,1600.0
2013-08-12 12:40:00,11.25,11.27,11.25,11.26,11200.0,10.4391,10.4576,10.4391,10.4483,11200.0
2013-08-12 12:50:00,11.29,11.29,11.29,11.29,3200.0,10.4762,10.4762,10.4762,10.4762,3200.0
2013-08-12 13:00:00,11.3,11.3,11.26,11.26,9600.0,10.4855,10.4855,10.4483,10.4483,9600.0
2013-08-12 13:10:00,11.25,11.25,11.25,11.25,10400.0,10.4391,10.4391,10.4391,10.4391,10400.0
2013-08-12 13:20:00,11.25,11.26,11.25,11.26,3200.0,10.4391,10.4483,10.4391,10.4483,3200.0
2013-08-12 13:30:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-08-12 13:40:00,11.28,11.29,11.26,11.26,21600.0,10.4669,10.4762,10.4483,10.4483,21600.0
2013-08-12 13:50:00,11.24,11.24,11.23,11.24,28000.0,10.4298,10.4298,10.4205,10.4298,28000.0
2013-08-12 14:00:00,11.24,11.24,11.24,11.24,2400.0,10.4298,10.4298,10.4298,10.4298,2400.0
2013-08-12 14:10:00,11.25,11.25,11.25,11.25,7200.0,10.4391,10.4391,10.4391,10.4391,7200.0
2013-08-12 14:20:00,11.25,11.25,11.25,11.25,5600.0,10.4391,10.4391,10.4391,10.4391,5600.0
2013-08-12 14:30:00,11.25,11.25,11.25,11.25,3200.0,10.4391,10.4391,10.4391,10.4391,3200.0
2013-08-12 14:40:00,11.26,11.26,11.26,11.26,10400.0,10.4483,10.4483,10.4483,10.4483,10400.0
2013-08-12 14:50:00,11.28,11.28,11.28,11.28,8000.0,10.4669,10.4669,10.4669,10.4669,8000.0
2013-08-12 15:00:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-08-12 15:10:00,11.28,11.28,11.28,11.28,0.0,10.4669,10.4669,10.4669,10.4669,0.0
2013-08-12 15:20:00,11.32,11.32,11.31,11.31,6400.0,10.504,10.504,10.4947,10.4947,6400.0
2013-08-12 15:30:00,11.31,11.33,11.31,11.33,50400.0,10.4947,10.5133,10.4947,10.5133,50400.0
2013-08-12 15:40:00,11.33,11.34,11.32,11.33,39200.0,10.5133,10.5226,10.504,10.5133,39200.0
2013-08-12 15:50:00,11.31,11.32,11.3,11.31,28000.0,10.4947,10.504,10.4855,10.4947,28000.0
2013-08-13 09:30:00,11.37,11.38,11.33,11.33,19200.0,10.5504,10.5597,10.5133,10.5133,19200.0
2013-08-13 09:40:00,11.3,11.31,11.29,11.31,9600.0,10.4855,10.4947,10.4762,10.4947,9600.0
2013-08-13 09:50:00,11.31,11.31,11.26,11.26,54400.0,10.4947,10.4947,10.4483,10.4483,54400.0
2013-08-13 10:00:00,11.27,11.28,11.17,11.19,50400.0,10.4576,10.4669,10.3648,10.3834,50400.0
2013-08-13 10:10:00,11.19,11.2,11.14,11.18,80800.0,10.3834,10.3927,10.337,10.3741,80800.0
2013-08-13 10:20:00,11.18,11.18,11.18,11.18,13600.0,10.3741,10.3741,10.3741,10.3741,13600.0
2013-08-13 10:30:00,11.17,11.19,11.17,11.19,28800.0,10.3648,10.3834,10.3648,10.3834,28800.0
2013-08-13 10:40:00,11.19,11.21,11.19,11.21,24800.0,10.3834,10.4019,10.3834,10.4019,24800.0
2013-08-13 10:50:00,11.19,11.19,11.17,11.17,8000.0,10.3834,10.3834,10.3648,10.3648,8000.0
2013-08-13 11:00:00,11.17,11.21,11.17,11.19,32800.0,10.3648,10.4019,10.3648,10.3834,32800.0
2013-08-13 11:10:00,11.21,11.21,11.2,11.2,19200.0,10.4019,10.4019,10.3927,10.3927,19200.0
2013-08-13 11:20:00,11.24,11.25,11.24,11.24,21600.0,10.4298,10.4391,10.4298,10.4298,21600.0
2013-08-13 11:30:00,11.25,11.27,11.25,11.26,51200.0,10.4391,10.4576,10.4391,10.4483,51200.0
2013-08-13 11:40:00,11.26,11.26,11.26,11.26,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-08-13 11:50:00,11.26,11.26,11.25,11.25,3200.0,10.4483,10.4483,10.4391,10.4391,3200.0
2013-08-13 12:00:00,11.25,11.25,11.25,11.25,0.0,10.4391,10.4391,10.4391,10.4391,0.0
2013-08-13 12:10:00,11.28,11.32,11.28,11.32,24000.0,10.4669,10.504,10.4669,10.504,24000.0
2013-08-13 12:20:00,11.33,11.34,11.32,11.34,30400.0,10.5133,10.5226,10.504,10.5226,30400.0
2013-08-13 12:30:00,11.35,11.39,11.35,11.38,10400.0,10.5319,10.569,10.5319,10.5597,10400.0
2013-08-13 12:40:00,11.4,11.41,11.39,11.41,22400.0,10.5782,10.5875,10.569,10.5875,22400.0
2013-08-13 12:50:00,11.42,11.44,11.41,11.41,20000.0,10.5968,10.6154,10.5875,10.5875,20000.0
2013-08-13 13:00:00,11.42,11.43,11.42,11.42,2400.0,10.5968,10.6061,10.5968,10.5968,2400.0
2013-08-13 13:10:00,11.43,11.46,11.43,11.46,32000.0,10.6061,10.6339,10.6061,10.6339,32000.0
2013-08-13 13:20:00,11.47,11.5,11.47,11.49,112000.0,10.6432,10.671,10.6432,10.6618,112000.0
2013-08-13 13:30:00,11.47,11.47,11.46,11.46,45600.0,10.6432,10.6432,10.6339,10.6339,45600.0
2013-08-13 13:40:00,11.45,11.45,11.45,11.45,800.0,10.6246,10.6246,10.6246,10.6246,800.0
2013-08-13 13:50:00,11.44,11.44,11.44,11.44,800.0,10.6154,10.6154,10.6154,10.6154,800.0
2013-08-13 14:00:00,11.44,11.45,11.44,11.45,20800.0,10.6154,10.6246,10.6154,10.6246,20800.0
2013-08-13 14:10:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 14:20:00,11.45,11.45,11.45,11.45,0.0,10.6246,10.6246,10.6246,10.6246,0.0
2013-08-13 14:30:00,11.41,11.41,11.39,11.39,14400.0,10.5875,10.5875,10.569,10.569,14400.0
2013-08-13 14:40:00,11.4,11.4,11.39,11.39,16800.0,10.5782,10.5782,10.569,10.569,16800.0
2013-08-13 14:50:00,11.4,11.4,11.4,11.4,800.0,10.5782,10.5782,10.5782,10.5782,800.0
2013-08-13 15:00:00,11.42,11.42,11.41,11.41,38400.0,10.5968,10.5968,10.5875,10.5875,38400.0
2013-08-13 15:10:00,11.41,11.41,11.39,11.39,32000.0,10.5875,10.5875,10.569,10.569,32000.0
2013-08-13 15:20:00,11.4,11.43,11.4,11.42,12000.0,10.5782,10.6061,10.5782,10.5968,12000.0
2013-08-13 15:30:00,11.41,11.41,11.41,11.41,4000.0,10.5875,10.5875,10.5875,10.5875,4000.0
2013-08-13 15:40:00,11.39,11.4,11.39,11.39,28800.0,10.569,10.5782,10.569,10.569,28800.0
2013-08-13 15:50:00,11.39,11.4,11.37,11.38,60000.0,10.569,10.5782,10.5504,10.5597,60000.0
2013-08-14 09:30:00,11.34,11.37,11.28,11.31,62400.0,10.5226,10.5504,10.4669,10.4947,62400.0
2013-08-14 09:40:00,11.29,11.31,11.25,11.31,68000.0,10.4762,10.4947,10.4391,10.4947,68000.0
2013-08-14 09:50:00,11.3,11.31,11.28,11.3,40000.0,10.4855,10.4947,10.4669,10.4855,40000.0
2013-08-14 10:00:00,11.31,11.33,11.29,11.3,24800.0,10.4947,10.5133,10.4762,10.4855,24800.0
2013-08-14 10:10:00,11.28,11.28,11.26,11.27,35200.0,10.4669,10.4669,10.4483,10.4576,35200.0
2013-08-14 10:20:00,11.31,11.31,11.29,11.29,16000.0,10.4947,10.4947,10.4762,10.4762,16000.0
2013-08-14 10:30:00,11.3,11.3,11.27,11.28,15200.0,10.4855,10.4855,10.4576,10.4669,15200.0
2013-08-14 10:40:00,11.26,11.26,11.17,11.18,70400.0,10.4483,10.4483,10.3648,10.3741,70400.0
2013-08-14 10:50:00,11.18,11.22,11.18,11.21,39200.0,10.3741,10.4112,10.3741,10.4019,39200.0
2013-08-14 11:00:00,11.19,11.22,11.18,11.21,48000.0,10.3834,10.4112,10.3741,10.4019,48000.0
2013-08-14 11:10:00,11.21,11.24,11.19,11.24,188000.0,10.4019,10.4298,10.3834,10.4298,188000.0
2013-08-14 11:20:00,11.24,11.24,11.21,11.23,17600.0,10.4298,10.4298,10.4019,10.4205,17600.0
2013-08-14 11:30:00,11.24,11.25,11.23,11.25,136800.0,10.4298,10.4391,10.4205,10.4391,136800.0
2013-08-14 11:40:00,11.25,11.26,11.22,11.22,54400.0,10.4391,10.4483,10.4112,10.4112,54400.0
2013-08-14 11:50:00,11.21,11.21,11.19,11.2,12000.0,10.4019,10.4019,10.3834,10.3927,12000.0
2013-08-14 12:00:00,11.23,11.23,11.23,11.23,1600.0,10.4205,10.4205,10.4205,10.4205,1600.0
2013-08-14 12:10:00,11.22,11.23,11.22,11.22,17600.0,10.4112,10.4205,10.4112,10.4112,17600.0
2013-08-14 12:20:00,11.21,11.24,11.19,11.24,43200.0,10.4019,10.4298,10.3834,10.4298,43200.0
2013-08-14 12:30:00,11.24,11.25,11.21,11.21,57600.0,10.4298,10.4391,10.4019,10.4019,57600.0
2013-08-14 12:40:00,11.2,11.21,11.2,11.21,38400.0,10.3927,10.4019,10.3927,10.4019,38400.0
2013-08-14 12:50:00,11.2,11.2,11.2,11.2,3200.0,10.3927,10.3927,10.3927,10.3927,3200.0
2013-08-14 13:00:00,11.19,11.2,11.19,11.2,10400.0,10.3834,10.3927,10.3834,10.3927,10400.0
2013-08-14 13:10:00,11.22,11.22,11.19,11.19,7200.0,10.4112,10.4112,10.3834,10.3834,7200.0
2013-08-14 13:20:00,11.2,11.2,11.19,11.19,4800.0,10.3927,10.3927,10.3834,10.3834,4800.0
2013-08-14 13:30:00,11.18,11.18,11.1,11.14,192800.0,10.3741,10.3741,10.2999,10.337,192800.0
2013-08-14 13:40:00,11.13,11.15,11.12,11.13,40000.0,10.3277,10.3463,10.3184,10.3277,40000.0
2013-08-14 13:50:00,11.13,11.15,11.13,11.13,8000.0,10.3277,10.3463,10.3277,10.3277,8000.0
2013-08-14 14:00:00,11.13,11.13,11.13,11.13,0.0,10.3277,10.3277,10.3277,10.3277,0.0
2013-08-14 14:10:00,11.18,11.18,11.15,11.16,16800.0,10.3741,10.3741,10.3463,10.3555,16800.0
2013-08-14 14:20:00,11.13,11.15,11.12,11.13,25600.0,10.3277,10.3463,10.3184,10.3277,25600.0
2013-08-14 14:30:00,11.12,11.15,11.12,11.13,15200.0,10.3184,10.3463,10.3184,10.3277,15200.0
2013-08-14 14:40:00,11.13,11.13,11.13,11.13,0.0,10.3277,10.3277,10.3277,10.3277,0.0
2013-08-14 14:50:00,11.17,11.17,11.15,11.16,22400.0,10.3648,10.3648,10.3463,10.3555,22400.0
2013-08-14 15:00:00,11.17,11.17,11.15,11.17,13600.0,10.3648,10.3648,10.3463,10.3648,13600.0
2013-08-14 15:10:00,11.19,11.23,11.19,11.22,36000.0,10.3834,10.4205,10.3834,10.4112,36000.0
2013-08-14 15:20:00,11.19,11.2,11.19,11.2,8000.0,10.3834,10.3927,10.3834,10.3927,8000.0
2013-08-14 15:30:00,11.16,11.16,11.16,11.16,8800.0,10.3555,10.3555,10.3555,10.3555,8800.0
2013-08-14 15:40:00,11.16,11.17,11.14,11.16,32800.0,10.3555,10.3648,10.337,10.3555,32800.0
2013-08-14 15:50:00,11.15,11.17,11.14,11.15,64000.0,10.3463,10.3648,10.337,10.3463,64000.0
2013-08-15 09:30:00,10.9,10.9,10.81,10.83,227200.0,10.1143,10.1143,10.0308,10.0493,227200.0
2013-08-15 09:40:00,10.83,10.83,10.75,10.75,72800.0,10.0493,10.0493,9.9751,9.9751,72800.0
2013-08-15 09:50:00,10.75,10.76,10.72,10.74,88000.0,9.9751,9.9844,9.9473,9.9658,88000.0
2013-08-15 10:00:00,10.75,10.77,10.67,10.69,309600.0,9.9751,9.9937,9.9009,9.9194,309600.0
2013-08-15 10:10:00,10.69,10.72,10.66,10.72,44800.0,9.9194,9.9473,9.8916,9.9473,44800.0
2013-08-15 10:20:00,10.71,10.75,10.71,10.74,98400.0,9.938,9.9751,9.938,9.9658,98400.0
2013-08-15 10:30:00,10.73,10.76,10.72,10.74,75200.0,9.9565,9.9844,9.9473,9.9658,75200.0
2013-08-15 10:40:00,10.74,10.74,10.69,10.7,99200.0,9.9658,9.9658,9.9194,9.9287,99200.0
2013-08-15 10:50:00,10.7,10.7,10.66,10.69,103200.0,9.9287,9.9287,9.8916,9.9194,103200.0
2013-08-15 11:00:00,10.7,10.72,10.7,10.72,32000.0,9.9287,9.9473,9.9287,9.9473,32000.0
2013-08-15 11:10:00,10.72,10.77,10.72,10.76,35200.0,9.9473,9.9937,9.9473,9.9844,35200.0
2013-08-15 11:20:00,10.76,10.78,10.74,10.78,66400.0,9.9844,10.0029,9.9658,10.0029,66400.0
2013-08-15 11:30:00,10.78,10.79,10.78,10.79,9600.0,10.0029,10.0122,10.0029,10.0122,9600.0
2013-08-15 11:40:00,10.8,10.8,10.78,10.78,53600.0,10.0215,10.0215,10.0029,10.0029,53600.0
2013-08-15 11:50:00,10.77,10.78,10.73,10.73,54400.0,9.9937,10.0029,9.9565,9.9565,54400.0
2013-08-15 12:00:00,10.74,10.75,10.72,10.75,6400.0,9.9658,9.9751,9.9473,9.9751,6400.0
2013-08-15 12:10:00,10.75,10.78,10.75,10.78,4800.0,9.9751,10.0029,9.9751,10.0029,4800.0
2013-08-15 12:20:00,10.79,10.79,10.77,10.77,6400.0,10.0122,10.0122,9.9937,9.9937,6400.0
2013-08-15 12:30:00,10.78,10.79,10.74,10.75,11200.0,10.0029,10.0122,9.9658,9.9751,11200.0
2013-08-15 12:40:00,10.75,10.76,10.73,10.73,28800.0,9.9751,9.9844,9.9565,9.9565,28800.0
2013-08-15 12:50:00,10.74,10.75,10.74,10.75,20800.0,9.9658,9.9751,9.9658,9.9751,20800.0
2013-08-15 13:00:00,10.74,10.74,10.7,10.71,39200.0,9.9658,9.9658,9.9287,9.938,39200.0
2013-08-15 13:10:00,10.71,10.71,10.64,10.69,112800.0,9.938,9.938,9.873,9.9194,112800.0
2013-08-15 13:20:00,10.68,10.68,10.67,10.67,14400.0,9.9101,9.9101,9.9009,9.9009,14400.0
2013-08-15 13:30:00,10.67,10.71,10.67,10.68,141600.0,9.9009,9.938,9.9009,9.9101,141600.0
2013-08-15 13:40:00,10.69,10.71,10.69,10.7,6400.0,9.9194,9.938,9.9194,9.9287,6400.0
2013-08-15 13:50:00,10.7,10.71,10.7,10.7,39200.0,9.9287,9.938,9.9287,9.9287,39200.0
2013-08-15 14:00:00,10.68,10.69,10.66,10.66,8800.0,9.9101,9.9194,9.8916,9.8916,8800.0
2013-08-15 14:10:00,10.68,10.68,10.63,10.66,67200.0,9.9101,9.9101,9.8638,9.8916,67200.0
2013-08-15 14:20:00,10.67,10.72,10.67,10.72,5600.0,9.9009,9.9473,9.9009,9.9473,5600.0
2013-08-15 14:30:00,10.71,10.74,10.71,10.72,27200.0,9.938,9.9658,9.938,9.9473,27200.0
2013-08-15 14:40:00,10.72,10.74,10.71,10.73,24800.0,9.9473,9.9658,9.938,9.9565,24800.0
2013-08-15 14:50:00,10.7,10.72,10.69,10.72,49600.0,9.9287,9.9473,9.9194,9.9473,49600.0
2013-08-15 15:00:00,10.71,10.71,10.69,10.71,33600.0,9.938,9.938,9.9194,9.938,33600.0
2013-08-15 15:10:00,10.69,10.69,10.64,10.64,34400.0,9.9194,9.9194,9.873,9.873,34400.0
2013-08-15 15:20:00,10.65,10.66,10.64,10.66,36800.0,9.8823,9.8916,9.873,9.8916,36800.0
2013-08-15 15:30:00,10.66,10.67,10.66,10.67,47200.0,9.8916,9.9009,9.8916,9.9009,47200.0
2013-08-15 15:40:00,10.67,10.71,10.65,10.69,23200.0,9.9009,9.938,9.8823,9.9194,23200.0
2013-08-15 15:50:00,10.69,10.69,10.67,10.67,101600.0,9.9194,9.9194,9.9009,9.9009,101600.0
2013-08-16 09:30:00,10.66,10.66,10.6,10.64,64800.0,9.8916,9.8916,9.8359,9.873,64800.0
2013-08-16 09:40:00,10.65,10.68,10.63,10.68,56800.0,9.8823,9.9101,9.8638,9.9101,56800.0
2013-08-16 09:50:00,10.68,10.68,10.65,10.66,65600.0,9.9101,9.9101,9.8823,9.8916,65600.0
2013-08-16 10:00:00,10.7,10.71,10.69,10.71,48000.0,9.9287,9.938,9.9194,9.938,48000.0
2013-08-16 10:10:00,10.7,10.71,10.68,10.68,35200.0,9.9287,9.938,9.9101,9.9101,35200.0
2013-08-16 10:20:00,10.66,10.68,10.64,10.68,13600.0,9.8916,9.9101,9.873,9.9101,13600.0
2013-08-16 10:30:00,10.68,10.71,10.67,10.7,43200.0,9.9101,9.938,9.9009,9.9287,43200.0
2013-08-16 10:40:00,10.7,10.7,10.7,10.7,1600.0,9.9287,9.9287,9.9287,9.9287,1600.0
2013-08-16 10:50:00,10.72,10.72,10.71,10.71,21600.0,9.9473,9.9473,9.938,9.938,21600.0
2013-08-16 11:00:00,10.71,10.71,10.69,10.69,19200.0,9.938,9.938,9.9194,9.9194,19200.0
2013-08-16 11:10:00,10.69,10.7,10.69,10.69,12800.0,9.9194,9.9287,9.9194,9.9194,12800.0
2013-08-16 11:20:00,10.67,10.67,10.66,10.66,4000.0,9.9009,9.9009,9.8916,9.8916,4000.0
2013-08-16 11:30:00,10.66,10.66,10.66,10.66,800.0,9.8916,9.8916,9.8916,9.8916,800.0
2013-08-16 11:40:00,10.69,10.69,10.68,10.68,19200.0,9.9194,9.9194,9.9101,9.9101,19200.0
2013-08-16 11:50:00,10.69,10.7,10.69,10.69,11200.0,9.9194,9.9287,9.9194,9.9194,11200.0
2013-08-16 12:00:00,10.69,10.69,10.68,10.68,18400.0,9.9194,9.9194,9.9101,9.9101,18400.0
2013-08-16 12:10:00,10.69,10.69,10.69,10.69,800.0,9.9194,9.9194,9.9194,9.9194,800.0
2013-08-16 12:20:00,10.67,10.67,10.65,10.65,4000.0,9.9009,9.9009,9.8823,9.8823,4000.0
2013-08-16 12:30:00,10.65,10.65,10.65,10.65,0.0,9.8823,9.8823,9.8823,9.8823,0.0
2013-08-16 12:40:00,10.64,10.64,10.61,10.63,34400.0,9.873,9.873,9.8452,9.8638,34400.0
2013-08-16 12:50:00,10.62,10.64,10.62,10.63,22400.0,9.8545,9.873,9.8545,9.8638,22400.0
2013-08-16 13:00:00,10.62,10.62,10.6,10.6,26400.0,9.8545,9.8545,9.8359,9.8359,26400.0
2013-08-16 13:10:00,10.59,10.61,10.59,10.6,21600.0,9.8266,9.8452,9.8266,9.8359,21600.0
2013-08-16 13:20:00,10.58,10.59,10.58,10.58,6400.0,9.8174,9.8266,9.8174,9.8174,6400.0
2013-08-16 13:30:00,10.58,10.59,10.57,10.57,37600.0,9.8174,9.8266,9.8081,9.8081,37600.0
2013-08-16 13:40:00,10.56,10.57,10.55,10.56,54400.0,9.7988,9.8081,9.7895,9.7988,54400.0
2013-08-16 13:50:00,10.56,10.56,10.56,10.56,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2013-08-16 14:00:00,10.6,10.6,10.59,10.59,12000.0,9.8359,9.8359,9.8266,9.8266,12000.0
2013-08-16 14:10:00,10.59,10.59,10.55,10.56,27200.0,9.8266,9.8266,9.7895,9.7988,27200.0
2013-08-16 14:20:00,10.57,10.58,10.57,10.57,11200.0,9.8081,9.8174,9.8081,9.8081,11200.0
2013-08-16 14:30:00,10.58,10.6,10.57,10.59,6400.0,9.8174,9.8359,9.8081,9.8266,6400.0
2013-08-16 14:40:00,10.59,10.62,10.59,10.62,15200.0,9.8266,9.8545,9.8266,9.8545,15200.0
2013-08-16 14:50:00,10.62,10.67,10.62,10.64,47200.0,9.8545,9.9009,9.8545,9.873,47200.0
2013-08-16 15:00:00,10.65,10.67,10.65,10.66,16000.0,9.8823,9.9009,9.8823,9.8916,16000.0
2013-08-16 15:10:00,10.66,10.66,10.64,10.64,15200.0,9.8916,9.8916,9.873,9.873,15200.0
2013-08-16 15:20:00,10.63,10.63,10.63,10.63,2400.0,9.8638,9.8638,9.8638,9.8638,2400.0
2013-08-16 15:30:00,10.65,10.68,10.65,10.68,6400.0,9.8823,9.9101,9.8823,9.9101,6400.0
2013-08-16 15:40:00,10.66,10.66,10.64,10.64,12800.0,9.8916,9.8916,9.873,9.873,12800.0
2013-08-16 15:50:00,10.65,10.65,10.61,10.62,57600.0,9.8823,9.8823,9.8452,9.8545,57600.0
2013-08-19 09:30:00,10.55,10.59,10.51,10.56,190400.0,9.7895,9.8266,9.7524,9.7988,190400.0
2013-08-19 09:40:00,10.58,10.6,10.57,10.59,68800.0,9.8174,9.8359,9.8081,9.8266,68800.0
2013-08-19 09:50:00,10.6,10.62,10.56,10.62,40000.0,9.8359,9.8545,9.7988,9.8545,40000.0
2013-08-19 10:00:00,10.65,10.65,10.63,10.64,20000.0,9.8823,9.8823,9.8638,9.873,20000.0
2013-08-19 10:10:00,10.62,10.62,10.6,10.62,4000.0,9.8545,9.8545,9.8359,9.8545,4000.0
2013-08-19 10:20:00,10.61,10.61,10.59,10.59,4800.0,9.8452,9.8452,9.8266,9.8266,4800.0
2013-08-19 10:30:00,10.59,10.62,10.59,10.61,16000.0,9.8266,9.8545,9.8266,9.8452,16000.0
2013-08-19 10:40:00,10.63,10.64,10.63,10.64,14400.0,9.8638,9.873,9.8638,9.873,14400.0
2013-08-19 10:50:00,10.61,10.61,10.61,10.61,1600.0,9.8452,9.8452,9.8452,9.8452,1600.0
2013-08-19 11:00:00,10.62,10.62,10.6,10.6,17600.0,9.8545,9.8545,9.8359,9.8359,17600.0
2013-08-19 11:10:00,10.61,10.62,10.59,10.59,8000.0,9.8452,9.8545,9.8266,9.8266,8000.0
2013-08-19 11:20:00,10.59,10.59,10.58,10.58,9600.0,9.8266,9.8266,9.8174,9.8174,9600.0
2013-08-19 11:30:00,10.57,10.58,10.56,10.56,54400.0,9.8081,9.8174,9.7988,9.7988,54400.0
2013-08-19 11:40:00,10.59,10.59,10.58,10.58,3200.0,9.8266,9.8266,9.8174,9.8174,3200.0
2013-08-19 11:50:00,10.57,10.57,10.57,10.57,5600.0,9.8081,9.8081,9.8081,9.8081,5600.0
2013-08-19 12:00:00,10.57,10.57,10.56,10.57,4800.0,9.8081,9.8081,9.7988,9.8081,4800.0
2013-08-19 12:10:00,10.59,10.6,10.59,10.6,1600.0,9.8266,9.8359,9.8266,9.8359,1600.0
2013-08-19 12:20:00,10.59,10.59,10.58,10.58,2400.0,9.8266,9.8266,9.8174,9.8174,2400.0
2013-08-19 12:30:00,10.57,10.57,10.57,10.57,3200.0,9.8081,9.8081,9.8081,9.8081,3200.0
2013-08-19 12:40:00,10.59,10.59,10.59,10.59,1600.0,9.8266,9.8266,9.8266,9.8266,1600.0
2013-08-19 12:50:00,10.6,10.6,10.6,10.6,9600.0,9.8359,9.8359,9.8359,9.8359,9600.0
2013-08-19 13:00:00,10.6,10.6,10.57,10.57,12800.0,9.8359,9.8359,9.8081,9.8081,12800.0
2013-08-19 13:10:00,10.58,10.58,10.57,10.57,11200.0,9.8174,9.8174,9.8081,9.8081,11200.0
2013-08-19 13:20:00,10.56,10.56,10.54,10.54,14400.0,9.7988,9.7988,9.7802,9.7802,14400.0
2013-08-19 13:30:00,10.53,10.54,10.5,10.5,27200.0,9.771,9.7802,9.7431,9.7431,27200.0
2013-08-19 13:40:00,10.51,10.52,10.51,10.52,9600.0,9.7524,9.7617,9.7524,9.7617,9600.0
2013-08-19 13:50:00,10.53,10.54,10.53,10.54,7200.0,9.771,9.7802,9.771,9.7802,7200.0
2013-08-19 14:00:00,10.55,10.55,10.52,10.53,20000.0,9.7895,9.7895,9.7617,9.771,20000.0
2013-08-19 14:10:00,10.53,10.55,10.53,10.55,20000.0,9.771,9.7895,9.771,9.7895,20000.0
2013-08-19 14:20:00,10.54,10.54,10.52,10.52,6400.0,9.7802,9.7802,9.7617,9.7617,6400.0
2013-08-19 14:30:00,10.52,10.52,10.51,10.52,32800.0,9.7617,9.7617,9.7524,9.7617,32800.0
2013-08-19 14:40:00,10.51,10.52,10.51,10.52,12000.0,9.7524,9.7617,9.7524,9.7617,12000.0
2013-08-19 14:50:00,10.53,10.53,10.51,10.53,4800.0,9.771,9.771,9.7524,9.771,4800.0
2013-08-19 15:00:00,10.52,10.52,10.49,10.49,69600.0,9.7617,9.7617,9.7338,9.7338,69600.0
2013-08-19 15:10:00,10.49,10.52,10.48,10.52,12000.0,9.7338,9.7617,9.7246,9.7617,12000.0
2013-08-19 15:20:00,10.5,10.5,10.5,10.5,4000.0,9.7431,9.7431,9.7431,9.7431,4000.0
2013-08-19 15:30:00,10.49,10.49,10.49,10.49,7200.0,9.7338,9.7338,9.7338,9.7338,7200.0
2013-08-19 15:40:00,10.47,10.48,10.45,10.47,35200.0,9.7153,9.7246,9.6967,9.7153,35200.0
2013-08-19 15:50:00,10.47,10.48,10.45,10.45,30400.0,9.7153,9.7246,9.6967,9.6967,30400.0
2013-08-20 09:30:00,10.48,10.48,10.43,10.46,136000.0,9.7246,9.7246,9.6782,9.706,136000.0
2013-08-20 09:40:00,10.45,10.45,10.41,10.44,91200.0,9.6967,9.6967,9.6596,9.6874,91200.0
2013-08-20 09:50:00,10.46,10.47,10.44,10.45,70400.0,9.706,9.7153,9.6874,9.6967,70400.0
2013-08-20 10:00:00,10.48,10.49,10.48,10.48,4800.0,9.7246,9.7338,9.7246,9.7246,4800.0
2013-08-20 10:10:00,10.47,10.47,10.47,10.47,800.0,9.7153,9.7153,9.7153,9.7153,800.0
2013-08-20 10:20:00,10.51,10.51,10.5,10.5,11200.0,9.7524,9.7524,9.7431,9.7431,11200.0
2013-08-20 10:30:00,10.5,10.54,10.5,10.54,71200.0,9.7431,9.7802,9.7431,9.7802,71200.0
2013-08-20 10:40:00,10.53,10.53,10.53,10.53,5600.0,9.771,9.771,9.771,9.771,5600.0
2013-08-20 10:50:00,10.53,10.55,10.53,10.53,17600.0,9.771,9.7895,9.771,9.771,17600.0
2013-08-20 11:00:00,10.53,10.54,10.53,10.54,7200.0,9.771,9.7802,9.771,9.7802,7200.0
2013-08-20 11:10:00,10.54,10.54,10.52,10.52,10400.0,9.7802,9.7802,9.7617,9.7617,10400.0
2013-08-20 11:20:00,10.54,10.54,10.53,10.53,17600.0,9.7802,9.7802,9.771,9.771,17600.0
2013-08-20 11:30:00,10.53,10.53,10.53,10.53,0.0,9.771,9.771,9.771,9.771,0.0
2013-08-20 11:40:00,10.56,10.58,10.56,10.58,13600.0,9.7988,9.8174,9.7988,9.8174,13600.0
2013-08-20 11:50:00,10.56,10.57,10.56,10.56,9600.0,9.7988,9.8081,9.7988,9.7988,9600.0
2013-08-20 12:00:00,10.58,10.58,10.57,10.57,11200.0,9.8174,9.8174,9.8081,9.8081,11200.0
2013-08-20 12:10:00,10.56,10.57,10.56,10.57,27200.0,9.7988,9.8081,9.7988,9.8081,27200.0
2013-08-20 12:20:00,10.58,10.58,10.56,10.56,5600.0,9.8174,9.8174,9.7988,9.7988,5600.0
2013-08-20 12:30:00,10.54,10.54,10.54,10.54,2400.0,9.7802,9.7802,9.7802,9.7802,2400.0
2013-08-20 12:40:00,10.54,10.54,10.52,10.52,4800.0,9.7802,9.7802,9.7617,9.7617,4800.0
2013-08-20 12:50:00,10.52,10.52,10.52,10.52,0.0,9.7617,9.7617,9.7617,9.7617,0.0
2013-08-20 13:00:00,10.56,10.57,10.56,10.57,2400.0,9.7988,9.8081,9.7988,9.8081,2400.0
2013-08-20 13:10:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-20 13:20:00,10.57,10.57,10.57,10.57,0.0,9.8081,9.8081,9.8081,9.8081,0.0
2013-08-20 13:30:00,10.55,10.56,10.54,10.55,68800.0,9.7895,9.7988,9.7802,9.7895,68800.0
2013-08-20 13:40:00,10.55,10.55,10.54,10.55,4800.0,9.7895,9.7895,9.7802,9.7895,4800.0
2013-08-20 13:50:00,10.56,10.56,10.56,10.56,1600.0,9.7988,9.7988,9.7988,9.7988,1600.0
2013-08-20 14:00:00,10.56,10.56,10.55,10.55,15200.0,9.7988,9.7988,9.7895,9.7895,15200.0
2013-08-20 14:10:00,10.54,10.55,10.54,10.54,19200.0,9.7802,9.7895,9.7802,9.7802,19200.0
2013-08-20 14:20:00,10.53,10.53,10.53,10.53,1600.0,9.771,9.771,9.771,9.771,1600.0
2013-08-20 14:30:00,10.54,10.54,10.53,10.53,10400.0,9.7802,9.7802,9.771,9.771,10400.0
2013-08-20 14:40:00,10.53,10.54,10.51,10.53,8000.0,9.771,9.7802,9.7524,9.771,8000.0
2013-08-20 14:50:00,10.53,10.53,10.52,10.52,4000.0,9.771,9.771,9.7617,9.7617,4000.0
2013-08-20 15:00:00,10.53,10.53,10.52,10.53,4000.0,9.771,9.771,9.7617,9.771,4000.0
2013-08-20 15:10:00,10.53,10.54,10.53,10.54,1600.0,9.771,9.7802,9.771,9.7802,1600.0
2013-08-20 15:20:00,10.52,10.53,10.52,10.53,3200.0,9.7617,9.771,9.7617,9.771,3200.0
2013-08-20 15:30:00,10.54,10.56,10.52,10.52,199200.0,9.7802,9.7988,9.7617,9.7617,199200.0
2013-08-20 15:40:00,10.52,10.53,10.48,10.49,112800.0,9.7617,9.771,9.7246,9.7338,112800.0
2013-08-20 15:50:00,10.49,10.49,10.44,10.45,141600.0,9.7338,9.7338,9.6874,9.6967,141600.0
2013-08-21 09:30:00,10.4,10.41,10.35,10.41,94400.0,9.6503,9.6596,9.6039,9.6596,94400.0
2013-08-21 09:40:00,10.41,10.42,10.4,10.41,64800.0,9.6596,9.6689,9.6503,9.6596,64800.0
2013-08-21 09:50:00,10.41,10.41,10.35,10.37,63200.0,9.6596,9.6596,9.6039,9.6225,63200.0
2013-08-21 10:00:00,10.39,10.39,10.38,10.38,68000.0,9.6411,9.6411,9.6318,9.6318,68000.0
2013-08-21 10:10:00,10.34,10.36,10.32,10.35,21600.0,9.5947,9.6132,9.5761,9.6039,21600.0
2013-08-21 10:20:00,10.39,10.39,10.38,10.38,8800.0,9.6411,9.6411,9.6318,9.6318,8800.0
2013-08-21 10:30:00,10.36,10.36,10.34,10.36,18400.0,9.6132,9.6132,9.5947,9.6132,18400.0
2013-08-21 10:40:00,10.38,10.38,10.37,10.38,24000.0,9.6318,9.6318,9.6225,9.6318,24000.0
2013-08-21 10:50:00,10.38,10.38,10.36,10.36,4800.0,9.6318,9.6318,9.6132,9.6132,4800.0
2013-08-21 11:00:00,10.36,10.37,10.35,10.35,22400.0,9.6132,9.6225,9.6039,9.6039,22400.0
2013-08-21 11:10:00,10.35,10.35,10.34,10.35,24000.0,9.6039,9.6039,9.5947,9.6039,24000.0
2013-08-21 11:20:00,10.34,10.34,10.31,10.31,35200.0,9.5947,9.5947,9.5668,9.5668,35200.0
2013-08-21 11:30:00,10.33,10.34,10.31,10.31,27200.0,9.5854,9.5947,9.5668,9.5668,27200.0
2013-08-21 11:40:00,10.31,10.32,10.28,10.29,32800.0,9.5668,9.5761,9.539,9.5483,32800.0
2013-08-21 11:50:00,10.28,10.3,10.28,10.3,29600.0,9.539,9.5575,9.539,9.5575,29600.0
2013-08-21 12:00:00,10.3,10.3,10.29,10.3,24000.0,9.5575,9.5575,9.5483,9.5575,24000.0
2013-08-21 12:10:00,10.3,10.33,10.3,10.32,70400.0,9.5575,9.5854,9.5575,9.5761,70400.0
2013-08-21 12:20:00,10.32,10.33,10.31,10.32,55200.0,9.5761,9.5854,9.5668,9.5761,55200.0
2013-08-21 12:30:00,10.33,10.33,10.31,10.32,38400.0,9.5854,9.5854,9.5668,9.5761,38400.0
2013-08-21 12:40:00,10.32,10.34,10.32,10.34,32800.0,9.5761,9.5947,9.5761,9.5947,32800.0
2013-08-21 12:50:00,10.33,10.35,10.33,10.34,14400.0,9.5854,9.6039,9.5854,9.5947,14400.0
2013-08-21 13:00:00,10.34,10.34,10.32,10.33,28800.0,9.5947,9.5947,9.5761,9.5854,28800.0
2013-08-21 13:10:00,10.34,10.35,10.34,10.35,4000.0,9.5947,9.6039,9.5947,9.6039,4000.0
2013-08-21 13:20:00,10.35,10.35,10.34,10.34,16000.0,9.6039,9.6039,9.5947,9.5947,16000.0
2013-08-21 13:30:00,10.34,10.34,10.34,10.34,22400.0,9.5947,9.5947,9.5947,9.5947,22400.0
2013-08-21 13:40:00,10.35,10.35,10.34,10.35,27200.0,9.6039,9.6039,9.5947,9.6039,27200.0
2013-08-21 13:50:00,10.36,10.36,10.34,10.35,20000.0,9.6132,9.6132,9.5947,9.6039,20000.0
2013-08-21 14:00:00,10.34,10.34,10.19,10.26,422400.0,9.5947,9.5947,9.4555,9.5204,422400.0
2013-08-21 14:10:00,10.27,10.34,10.27,10.29,100800.0,9.5297,9.5947,9.5297,9.5483,100800.0
2013-08-21 14:20:00,10.28,10.32,10.25,10.31,26400.0,9.539,9.5761,9.5111,9.5668,26400.0
2013-08-21 14:30:00,10.35,10.44,10.35,10.42,114400.0,9.6039,9.6874,9.6039,9.6689,114400.0
2013-08-21 14:40:00,10.41,10.48,10.41,10.48,238400.0,9.6596,9.7246,9.6596,9.7246,238400.0
2013-08-21 14:50:00,10.48,10.48,10.44,10.45,289600.0,9.7246,9.7246,9.6874,9.6967,289600.0
2013-08-21 15:00:00,10.43,10.43,10.39,10.41,25600.0,9.6782,9.6782,9.6411,9.6596,25600.0
2013-08-21 15:10:00,10.41,10.41,10.4,10.41,46400.0,9.6596,9.6596,9.6503,9.6596,46400.0
2013-08-21 15:20:00,10.38,10.39,10.36,10.36,87200.0,9.6318,9.6411,9.6132,9.6132,87200.0
2013-08-21 15:30:00,10.36,10.38,10.33,10.34,53600.0,9.6132,9.6318,9.5854,9.5947,53600.0
2013-08-21 15:40:00,10.33,10.33,10.23,10.25,151200.0,9.5854,9.5854,9.4926,9.5111,151200.0
2013-08-21 15:50:00,10.26,10.28,10.21,10.23,147200.0,9.5204,9.539,9.474,9.4926,147200.0
2013-08-22 09:30:00,10.27,10.31,10.25,10.29,72000.0,9.5297,9.5668,9.5111,9.5483,72000.0
2013-08-22 09:40:00,10.28,10.31,10.28,10.29,29600.0,9.539,9.5668,9.539,9.5483,29600.0
2013-08-22 09:50:00,10.29,10.29,10.28,10.28,10400.0,9.5483,9.5483,9.539,9.539,10400.0
2013-08-22 10:00:00,10.29,10.3,10.26,10.28,114400.0,9.5483,9.5575,9.5204,9.539,114400.0
2013-08-22 10:10:00,10.28,10.33,10.28,10.32,99200.0,9.539,9.5854,9.539,9.5761,99200.0
2013-08-22 10:20:00,10.32,10.32,10.31,10.31,12800.0,9.5761,9.5761,9.5668,9.5668,12800.0
2013-08-22 10:30:00,10.33,10.33,10.32,10.32,15200.0,9.5854,9.5854,9.5761,9.5761,15200.0
2013-08-22 10:40:00,10.34,10.38,10.34,10.36,48800.0,9.5947,9.6318,9.5947,9.6132,48800.0
2013-08-22 10:50:00,10.34,10.34,10.34,10.34,4800.0,9.5947,9.5947,9.5947,9.5947,4800.0
2013-08-22 11:00:00,10.34,10.34,10.34,10.34,8800.0,9.5947,9.5947,9.5947,9.5947,8800.0
2013-08-22 11:10:00,10.31,10.31,10.31,10.31,1600.0,9.5668,9.5668,9.5668,9.5668,1600.0
2013-08-22 11:20:00,10.31,10.32,10.3,10.3,20000.0,9.5668,9.5761,9.5575,9.5575,20000.0
2013-08-22 11:30:00,10.29,10.31,10.29,10.3,8000.0,9.5483,9.5668,9.5483,9.5575,8000.0
2013-08-22 11:40:00,10.31,10.33,10.31,10.33,16000.0,9.5668,9.5854,9.5668,9.5854,16000.0
2013-08-22 11:50:00,10.31,10.32,10.31,10.31,38400.0,9.5668,9.5761,9.5668,9.5668,38400.0
2013-08-22 12:00:00,10.34,10.36,10.34,10.35,16000.0,9.5947,9.6132,9.5947,9.6039,16000.0
2013-08-22 12:10:00,10.35,10.36,10.35,10.35,13600.0,9.6039,9.6132,9.6039,9.6039,13600.0
2013-08-22 12:20:00,10.35,10.35,10.31,10.33,11200.0,9.6039,9.6039,9.5668,9.5854,11200.0
2013-08-22 12:30:00,10.33,10.34,10.33,10.33,3200.0,9.5854,9.5947,9.5854,9.5854,3200.0
2013-08-22 12:40:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-08-22 12:50:00,10.31,10.33,10.31,10.33,8800.0,9.5668,9.5854,9.5668,9.5854,8800.0
2013-08-22 13:00:00,10.31,10.31,10.28,10.29,28000.0,9.5668,9.5668,9.539,9.5483,28000.0
2013-08-22 13:10:00,10.29,10.31,10.29,10.31,10400.0,9.5483,9.5668,9.5483,9.5668,10400.0
2013-08-22 13:20:00,10.31,10.32,10.31,10.32,15200.0,9.5668,9.5761,9.5668,9.5761,15200.0
2013-08-22 13:30:00,10.32,10.34,10.32,10.34,6400.0,9.5761,9.5947,9.5761,9.5947,6400.0
2013-08-22 13:40:00,10.34,10.35,10.33,10.33,12800.0,9.5947,9.6039,9.5854,9.5854,12800.0
2013-08-22 13:50:00,10.35,10.35,10.35,10.35,1600.0,9.6039,9.6039,9.6039,9.6039,1600.0
2013-08-22 14:00:00,10.35,10.36,10.34,10.34,17600.0,9.6039,9.6132,9.5947,9.5947,17600.0
2013-08-22 14:10:00,10.34,10.34,10.33,10.33,4800.0,9.5947,9.5947,9.5854,9.5854,4800.0
2013-08-22 14:20:00,10.33,10.34,10.33,10.34,8000.0,9.5854,9.5947,9.5854,9.5947,8000.0
2013-08-22 14:30:00,10.37,10.37,10.36,10.36,15200.0,9.6225,9.6225,9.6132,9.6132,15200.0
2013-08-22 14:40:00,10.35,10.35,10.35,10.35,8000.0,9.6039,9.6039,9.6039,9.6039,8000.0
2013-08-22 14:50:00,10.35,10.35,10.35,10.35,0.0,9.6039,9.6039,9.6039,9.6039,0.0
2013-08-22 15:00:00,10.33,10.33,10.32,10.33,17600.0,9.5854,9.5854,9.5761,9.5854,17600.0
2013-08-22 15:10:00,10.33,10.35,10.33,10.35,11200.0,9.5854,9.6039,9.5854,9.6039,11200.0
2013-08-22 15:20:00,10.35,10.39,10.35,10.38,14400.0,9.6039,9.6411,9.6039,9.6318,14400.0
2013-08-22 15:30:00,10.38,10.4,10.38,10.39,45600.0,9.6318,9.6503,9.6318,9.6411,45600.0
2013-08-22 15:40:00,10.39,10.39,10.38,10.38,35200.0,9.6411,9.6411,9.6318,9.6318,35200.0
2013-08-22 15:50:00,10.39,10.39,10.35,10.36,83200.0,9.6411,9.6411,9.6039,9.6132,83200.0
2013-08-23 09:30:00,10.41,10.42,10.38,10.41,62400.0,9.6596,9.6689,9.6318,9.6596,62400.0
2013-08-23 09:40:00,10.4,10.41,10.37,10.37,26400.0,9.6503,9.6596,9.6225,9.6225,26400.0
2013-08-23 09:50:00,10.39,10.39,10.36,10.36,16800.0,9.6411,9.6411,9.6132,9.6132,16800.0
2013-08-23 10:00:00,10.38,10.38,10.3,10.33,129600.0,9.6318,9.6318,9.5575,9.5854,129600.0
2013-08-23 10:10:00,10.33,10.35,10.32,10.35,23200.0,9.5854,9.6039,9.5761,9.6039,23200.0
2013-08-23 10:20:00,10.33,10.35,10.31,10.35,26400.0,9.5854,9.6039,9.5668,9.6039,26400.0
2013-08-23 10:30:00,10.35,10.38,10.35,10.37,19200.0,9.6039,9.6318,9.6039,9.6225,19200.0
2013-08-23 10:40:00,10.38,10.39,10.37,10.37,23200.0,9.6318,9.6411,9.6225,9.6225,23200.0
2013-08-23 10:50:00,10.38,10.43,10.38,10.42,29600.0,9.6318,9.6782,9.6318,9.6689,29600.0
2013-08-23 11:00:00,10.43,10.43,10.39,10.4,17600.0,9.6782,9.6782,9.6411,9.6503,17600.0
2013-08-23 11:10:00,10.38,10.39,10.38,10.39,12800.0,9.6318,9.6411,9.6318,9.6411,12800.0
2013-08-23 11:20:00,10.36,10.38,10.36,10.38,16000.0,9.6132,9.6318,9.6132,9.6318,16000.0
2013-08-23 11:30:00,10.37,10.38,10.37,10.38,10400.0,9.6225,9.6318,9.6225,9.6318,10400.0
2013-08-23 11:40:00,10.4,10.4,10.4,10.4,1600.0,9.6503,9.6503,9.6503,9.6503,1600.0
2013-08-23 11:50:00,10.38,10.38,10.38,10.38,19200.0,9.6318,9.6318,9.6318,9.6318,19200.0
2013-08-23 12:00:00,10.38,10.39,10.38,10.39,3200.0,9.6318,9.6411,9.6318,9.6411,3200.0
2013-08-23 12:10:00,10.38,10.39,10.38,10.38,10400.0,9.6318,9.6411,9.6318,9.6318,10400.0
2013-08-23 12:20:00,10.39,10.39,10.37,10.38,7200.0,9.6411,9.6411,9.6225,9.6318,7200.0
2013-08-23 12:30:00,10.38,10.4,10.38,10.4,5600.0,9.6318,9.6503,9.6318,9.6503,5600.0
2013-08-23 12:40:00,10.4,10.4,10.4,10.4,0.0,9.6503,9.6503,9.6503,9.6503,0.0
2013-08-23 12:50:00,10.4,10.42,10.4,10.42,1600.0,9.6503,9.6689,9.6503,9.6689,1600.0
2013-08-23 13:00:00,10.41,10.42,10.41,10.41,12000.0,9.6596,9.6689,9.6596,9.6596,12000.0
2013-08-23 13:10:00,10.4,10.42,10.4,10.41,10400.0,9.6503,9.6689,9.6503,9.6596,10400.0
2013-08-23 13:20:00,10.41,10.41,10.41,10.41,2400.0,9.6596,9.6596,9.6596,9.6596,2400.0
2013-08-23 13:30:00,10.41,10.42,10.41,10.42,3200.0,9.6596,9.6689,9.6596,9.6689,3200.0
2013-08-23 13:40:00,10.42,10.42,10.42,10.42,22400.0,9.6689,9.6689,9.6689,9.6689,22400.0
2013-08-23 13:50:00,10.42,10.42,10.42,10.42,2400.0,9.6689,9.6689,9.6689,9.6689,2400.0
2013-08-23 14:00:00,10.41,10.41,10.41,10.41,800.0,9.6596,9.6596,9.6596,9.6596,800.0
2013-08-23 14:10:00,10.4,10.4,10.4,10.4,1600.0,9.6503,9.6503,9.6503,9.6503,1600.0
2013-08-23 14:20:00,10.41,10.41,10.41,10.41,800.0,9.6596,9.6596,9.6596,9.6596,800.0
2013-08-23 14:30:00,10.42,10.42,10.42,10.42,800.0,9.6689,9.6689,9.6689,9.6689,800.0
2013-08-23 14:40:00,10.42,10.42,10.41,10.41,4800.0,9.6689,9.6689,9.6596,9.6596,4800.0
2013-08-23 14:50:00,10.43,10.43,10.43,10.43,7200.0,9.6782,9.6782,9.6782,9.6782,7200.0
2013-08-23 15:00:00,10.43,10.43,10.43,10.43,800.0,9.6782,9.6782,9.6782,9.6782,800.0
2013-08-23 15:10:00,10.42,10.43,10.42,10.43,5600.0,9.6689,9.6782,9.6689,9.6782,5600.0
2013-08-23 15:20:00,10.43,10.45,10.43,10.45,28000.0,9.6782,9.6967,9.6782,9.6967,28000.0
2013-08-23 15:30:00,10.45,10.45,10.43,10.44,52800.0,9.6967,9.6967,9.6782,9.6874,52800.0
2013-08-23 15:40:00,10.45,10.49,10.43,10.48,84800.0,9.6967,9.7338,9.6782,9.7246,84800.0
2013-08-23 15:50:00,10.49,10.49,10.45,10.46,45600.0,9.7338,9.7338,9.6967,9.706,45600.0
2013-08-26 09:30:00,10.47,10.47,10.42,10.44,45600.0,9.7153,9.7153,9.6689,9.6874,45600.0
2013-08-26 09:40:00,10.47,10.49,10.47,10.48,19200.0,9.7153,9.7338,9.7153,9.7246,19200.0
2013-08-26 09:50:00,10.49,10.51,10.47,10.47,224000.0,9.7338,9.7524,9.7153,9.7153,224000.0
2013-08-26 10:00:00,10.47,10.5,10.47,10.5,40800.0,9.7153,9.7431,9.7153,9.7431,40800.0
2013-08-26 10:10:00,10.5,10.52,10.5,10.51,51200.0,9.7431,9.7617,9.7431,9.7524,51200.0
2013-08-26 10:20:00,10.5,10.52,10.5,10.51,15200.0,9.7431,9.7617,9.7431,9.7524,15200.0
2013-08-26 10:30:00,10.52,10.52,10.49,10.5,5600.0,9.7617,9.7617,9.7338,9.7431,5600.0
2013-08-26 10:40:00,10.52,10.52,10.52,10.52,21600.0,9.7617,9.7617,9.7617,9.7617,21600.0
2013-08-26 10:50:00,10.51,10.53,10.5,10.53,11200.0,9.7524,9.771,9.7431,9.771,11200.0
2013-08-26 11:00:00,10.53,10.53,10.53,10.53,25600.0,9.771,9.771,9.771,9.771,25600.0
2013-08-26 11:10:00,10.53,10.53,10.53,10.53,19200.0,9.771,9.771,9.771,9.771,19200.0
2013-08-26 11:20:00,10.53,10.54,10.53,10.53,72000.0,9.771,9.7802,9.771,9.771,72000.0
2013-08-26 11:30:00,10.53,10.55,10.53,10.53,35200.0,9.771,9.7895,9.771,9.771,35200.0
2013-08-26 11:40:00,10.52,10.52,10.52,10.52,800.0,9.7617,9.7617,9.7617,9.7617,800.0
2013-08-26 11:50:00,10.51,10.52,10.51,10.52,4800.0,9.7524,9.7617,9.7524,9.7617,4800.0
2013-08-26 12:00:00,10.51,10.51,10.51,10.51,2400.0,9.7524,9.7524,9.7524,9.7524,2400.0
2013-08-26 12:10:00,10.51,10.52,10.51,10.51,20000.0,9.7524,9.7617,9.7524,9.7524,20000.0
2013-08-26 12:20:00,10.52,10.53,10.52,10.52,105600.0,9.7617,9.771,9.7617,9.7617,105600.0
2013-08-26 12:30:00,10.53,10.54,10.52,10.52,10400.0,9.771,9.7802,9.7617,9.7617,10400.0
2013-08-26 12:40:00,10.51,10.52,10.51,10.52,4000.0,9.7524,9.7617,9.7524,9.7617,4000.0
2013-08-26 12:50:00,10.53,10.53,10.53,10.53,8800.0,9.771,9.771,9.771,9.771,8800.0
2013-08-26 13:00:00,10.53,10.53,10.53,10.53,5600.0,9.771,9.771,9.771,9.771,5600.0
2013-08-26 13:10:00,10.53,10.53,10.53,10.53,4800.0,9.771,9.771,9.771,9.771,4800.0
2013-08-26 13:20:00,10.52,10.52,10.52,10.52,1600.0,9.7617,9.7617,9.7617,9.7617,1600.0
2013-08-26 13:30:00,10.5,10.5,10.49,10.5,40800.0,9.7431,9.7431,9.7338,9.7431,40800.0
2013-08-26 13:40:00,10.49,10.5,10.49,10.49,44000.0,9.7338,9.7431,9.7338,9.7338,44000.0
2013-08-26 13:50:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:00:00,10.5,10.5,10.49,10.49,12800.0,9.7431,9.7431,9.7338,9.7338,12800.0
2013-08-26 14:10:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:20:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-08-26 14:30:00,10.5,10.5,10.5,10.5,800.0,9.7431,9.7431,9.7431,9.7431,800.0
2013-08-26 14:40:00,10.5,10.5,10.5,10.5,0.0,9.7431,9.7431,9.7431,9.7431,0.0
2013-08-26 14:50:00,10.5,10.5,10.5,10.5,0.0,9.7431,9.7431,9.7431,9.7431,0.0
2013-08-26 15:00:00,10.52,10.52,10.51,10.51,8000.0,9.7617,9.7617,9.7524,9.7524,8000.0
2013-08-26 15:10:00,10.49,10.49,10.4,10.41,67200.0,9.7338,9.7338,9.6503,9.6596,67200.0
2013-08-26 15:20:00,10.41,10.41,10.33,10.37,97600.0,9.6596,9.6596,9.5854,9.6225,97600.0
2013-08-26 15:30:00,10.36,10.39,10.36,10.39,39200.0,9.6132,9.6411,9.6132,9.6411,39200.0
2013-08-26 15:40:00,10.39,10.41,10.37,10.38,39200.0,9.6411,9.6596,9.6225,9.6318,39200.0
2013-08-26 15:50:00,10.38,10.38,10.33,10.33,70400.0,9.6318,9.6318,9.5854,9.5854,70400.0
2013-08-27 09:30:00,10.1,10.14,10.08,10.14,264800.0,9.372,9.4091,9.3534,9.4091,264800.0
2013-08-27 09:40:00,10.15,10.19,10.14,10.19,60800.0,9.4184,9.4555,9.4091,9.4555,60800.0
2013-08-27 09:50:00,10.2,10.22,10.18,10.2,56800.0,9.4647,9.4833,9.4462,9.4647,56800.0
2013-08-27 10:00:00,10.18,10.2,10.14,10.15,36000.0,9.4462,9.4647,9.4091,9.4184,36000.0
2013-08-27 10:10:00,10.13,10.14,10.12,10.13,64000.0,9.3998,9.4091,9.3905,9.3998,64000.0
2013-08-27 10:20:00,10.13,10.13,10.08,10.09,84000.0,9.3998,9.3998,9.3534,9.3627,84000.0
2013-08-27 10:30:00,10.09,10.13,10.09,10.12,50400.0,9.3627,9.3998,9.3627,9.3905,50400.0
2013-08-27 10:40:00,10.12,10.14,10.1,10.1,35200.0,9.3905,9.4091,9.372,9.372,35200.0
2013-08-27 10:50:00,10.11,10.14,10.08,10.14,46400.0,9.3812,9.4091,9.3534,9.4091,46400.0
2013-08-27 11:00:00,10.14,10.14,10.13,10.13,9600.0,9.4091,9.4091,9.3998,9.3998,9600.0
2013-08-27 11:10:00,10.13,10.16,10.12,10.15,132000.0,9.3998,9.4276,9.3905,9.4184,132000.0
2013-08-27 11:20:00,10.17,10.17,10.16,10.17,12800.0,9.4369,9.4369,9.4276,9.4369,12800.0
2013-08-27 11:30:00,10.17,10.17,10.13,10.16,34400.0,9.4369,9.4369,9.3998,9.4276,34400.0
2013-08-27 11:40:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-27 11:50:00,10.12,10.13,10.11,10.13,21600.0,9.3905,9.3998,9.3812,9.3998,21600.0
2013-08-27 12:00:00,10.12,10.12,10.09,10.1,23200.0,9.3905,9.3905,9.3627,9.372,23200.0
2013-08-27 12:10:00,10.1,10.11,10.09,10.09,26400.0,9.372,9.3812,9.3627,9.3627,26400.0
2013-08-27 12:20:00,10.1,10.11,10.09,10.1,51200.0,9.372,9.3812,9.3627,9.372,51200.0
2013-08-27 12:30:00,10.1,10.11,10.1,10.11,12000.0,9.372,9.3812,9.372,9.3812,12000.0
2013-08-27 12:40:00,10.11,10.11,10.06,10.06,32800.0,9.3812,9.3812,9.3348,9.3348,32800.0
2013-08-27 12:50:00,10.08,10.09,10.07,10.07,19200.0,9.3534,9.3627,9.3441,9.3441,19200.0
2013-08-27 13:00:00,10.06,10.07,10.04,10.07,34400.0,9.3348,9.3441,9.3163,9.3441,34400.0
2013-08-27 13:10:00,10.06,10.06,10.05,10.05,34400.0,9.3348,9.3348,9.3256,9.3256,34400.0
2013-08-27 13:20:00,10.04,10.05,10.03,10.04,32000.0,9.3163,9.3256,9.307,9.3163,32000.0
2013-08-27 13:30:00,10.04,10.06,10.04,10.05,17600.0,9.3163,9.3348,9.3163,9.3256,17600.0
2013-08-27 13:40:00,10.06,10.09,10.05,10.09,6400.0,9.3348,9.3627,9.3256,9.3627,6400.0
2013-08-27 13:50:00,10.09,10.09,10.08,10.08,31200.0,9.3627,9.3627,9.3534,9.3534,31200.0
2013-08-27 14:00:00,10.06,10.07,10.05,10.06,22400.0,9.3348,9.3441,9.3256,9.3348,22400.0
2013-08-27 14:10:00,10.04,10.05,10.03,10.03,14400.0,9.3163,9.3256,9.307,9.307,14400.0
2013-08-27 14:20:00,10.02,10.02,10.0,10.02,92800.0,9.2977,9.2977,9.2792,9.2977,92800.0
2013-08-27 14:30:00,10.01,10.02,9.99,10.02,57600.0,9.2884,9.2977,9.2699,9.2977,57600.0
2013-08-27 14:40:00,10.02,10.05,10.02,10.04,45600.0,9.2977,9.3256,9.2977,9.3163,45600.0
2013-08-27 14:50:00,10.04,10.06,10.03,10.03,45600.0,9.3163,9.3348,9.307,9.307,45600.0
2013-08-27 15:00:00,10.02,10.03,10.02,10.03,6400.0,9.2977,9.307,9.2977,9.307,6400.0
2013-08-27 15:10:00,10.03,10.03,9.98,9.99,37600.0,9.307,9.307,9.2606,9.2699,37600.0
2013-08-27 15:20:00,9.99,10.02,9.98,9.98,40800.0,9.2699,9.2977,9.2606,9.2606,40800.0
2013-08-27 15:30:00,9.99,9.99,9.96,9.97,27200.0,9.2699,9.2699,9.242,9.2513,27200.0
2013-08-27 15:40:00,9.99,10.02,9.98,10.01,110400.0,9.2699,9.2977,9.2606,9.2884,110400.0
2013-08-27 15:50:00,10.01,10.01,9.97,9.97,100000.0,9.2884,9.2884,9.2513,9.2513,100000.0
2013-08-28 09:30:00,9.95,10.01,9.95,10.01,104800.0,9.2328,9.2884,9.2328,9.2884,104800.0
2013-08-28 09:40:00,10.0,10.04,10.0,10.03,12800.0,9.2792,9.3163,9.2792,9.307,12800.0
2013-08-28 09:50:00,10.04,10.04,10.0,10.0,44800.0,9.3163,9.3163,9.2792,9.2792,44800.0
2013-08-28 10:00:00,10.01,10.02,9.99,10.0,19200.0,9.2884,9.2977,9.2699,9.2792,19200.0
2013-08-28 10:10:00,10.0,10.04,10.0,10.04,10400.0,9.2792,9.3163,9.2792,9.3163,10400.0
2013-08-28 10:20:00,10.03,10.03,10.02,10.03,6400.0,9.307,9.307,9.2977,9.307,6400.0
2013-08-28 10:30:00,10.04,10.04,10.04,10.04,15200.0,9.3163,9.3163,9.3163,9.3163,15200.0
2013-08-28 10:40:00,10.04,10.06,10.04,10.04,8800.0,9.3163,9.3348,9.3163,9.3163,8800.0
2013-08-28 10:50:00,10.05,10.06,10.05,10.06,4000.0,9.3256,9.3348,9.3256,9.3348,4000.0
2013-08-28 11:00:00,10.07,10.07,10.06,10.07,16800.0,9.3441,9.3441,9.3348,9.3441,16800.0
2013-08-28 11:10:00,10.07,10.08,10.06,10.06,9600.0,9.3441,9.3534,9.3348,9.3348,9600.0
2013-08-28 11:20:00,10.08,10.08,10.08,10.08,9600.0,9.3534,9.3534,9.3534,9.3534,9600.0
2013-08-28 11:30:00,10.06,10.06,10.06,10.06,800.0,9.3348,9.3348,9.3348,9.3348,800.0
2013-08-28 11:40:00,10.04,10.08,10.04,10.07,12800.0,9.3163,9.3534,9.3163,9.3441,12800.0
2013-08-28 11:50:00,10.07,10.11,10.07,10.11,20800.0,9.3441,9.3812,9.3441,9.3812,20800.0
2013-08-28 12:00:00,10.1,10.1,10.08,10.09,8000.0,9.372,9.372,9.3534,9.3627,8000.0
2013-08-28 12:10:00,10.1,10.1,10.1,10.1,800.0,9.372,9.372,9.372,9.372,800.0
2013-08-28 12:20:00,10.09,10.11,10.09,10.11,15200.0,9.3627,9.3812,9.3627,9.3812,15200.0
2013-08-28 12:30:00,10.12,10.12,10.11,10.12,14400.0,9.3905,9.3905,9.3812,9.3905,14400.0
2013-08-28 12:40:00,10.11,10.12,10.11,10.11,12000.0,9.3812,9.3905,9.3812,9.3812,12000.0
2013-08-28 12:50:00,10.13,10.14,10.13,10.14,22400.0,9.3998,9.4091,9.3998,9.4091,22400.0
2013-08-28 13:00:00,10.14,10.15,10.13,10.14,58400.0,9.4091,9.4184,9.3998,9.4091,58400.0
2013-08-28 13:10:00,10.13,10.13,10.12,10.12,16000.0,9.3998,9.3998,9.3905,9.3905,16000.0
2013-08-28 13:20:00,10.11,10.11,10.11,10.11,800.0,9.3812,9.3812,9.3812,9.3812,800.0
2013-08-28 13:30:00,10.12,10.12,10.12,10.12,3200.0,9.3905,9.3905,9.3905,9.3905,3200.0
2013-08-28 13:40:00,10.13,10.13,10.13,10.13,2400.0,9.3998,9.3998,9.3998,9.3998,2400.0
2013-08-28 13:50:00,10.12,10.12,10.12,10.12,800.0,9.3905,9.3905,9.3905,9.3905,800.0
2013-08-28 14:00:00,10.12,10.12,10.12,10.12,800.0,9.3905,9.3905,9.3905,9.3905,800.0
2013-08-28 14:10:00,10.12,10.12,10.12,10.12,0.0,9.3905,9.3905,9.3905,9.3905,0.0
2013-08-28 14:20:00,10.09,10.09,10.09,10.09,2400.0,9.3627,9.3627,9.3627,9.3627,2400.0
2013-08-28 14:30:00,10.08,10.08,10.07,10.08,3200.0,9.3534,9.3534,9.3441,9.3534,3200.0
2013-08-28 14:40:00,10.08,10.08,10.07,10.07,2400.0,9.3534,9.3534,9.3441,9.3441,2400.0
2013-08-28 14:50:00,10.09,10.09,10.09,10.09,5600.0,9.3627,9.3627,9.3627,9.3627,5600.0
2013-08-28 15:00:00,10.09,10.09,10.09,10.09,0.0,9.3627,9.3627,9.3627,9.3627,0.0
2013-08-28 15:10:00,10.13,10.16,10.13,10.14,8000.0,9.3998,9.4276,9.3998,9.4091,8000.0
2013-08-28 15:20:00,10.15,10.15,10.15,10.15,800.0,9.4184,9.4184,9.4184,9.4184,800.0
2013-08-28 15:30:00,10.16,10.16,10.16,10.16,800.0,9.4276,9.4276,9.4276,9.4276,800.0
2013-08-28 15:40:00,10.11,10.11,10.09,10.09,7200.0,9.3812,9.3812,9.3627,9.3627,7200.0
2013-08-28 15:50:00,10.09,10.1,10.08,10.08,40800.0,9.3627,9.372,9.3534,9.3534,40800.0
2013-08-29 09:30:00,10.08,10.11,10.03,10.1,129600.0,9.3534,9.3812,9.307,9.372,129600.0
2013-08-29 09:40:00,10.11,10.13,10.1,10.13,38400.0,9.3812,9.3998,9.372,9.3998,38400.0
2013-08-29 09:50:00,10.14,10.16,10.14,10.16,20800.0,9.4091,9.4276,9.4091,9.4276,20800.0
2013-08-29 10:00:00,10.14,10.14,10.12,10.13,6400.0,9.4091,9.4091,9.3905,9.3998,6400.0
2013-08-29 10:10:00,10.14,10.18,10.14,10.16,52000.0,9.4091,9.4462,9.4091,9.4276,52000.0
2013-08-29 10:20:00,10.18,10.18,10.16,10.17,4800.0,9.4462,9.4462,9.4276,9.4369,4800.0
2013-08-29 10:30:00,10.16,10.2,10.16,10.2,102400.0,9.4276,9.4647,9.4276,9.4647,102400.0
2013-08-29 10:40:00,10.24,10.24,10.23,10.23,3200.0,9.5019,9.5019,9.4926,9.4926,3200.0
2013-08-29 10:50:00,10.24,10.25,10.24,10.25,36800.0,9.5019,9.5111,9.5019,9.5111,36800.0
2013-08-29 11:00:00,10.24,10.25,10.23,10.24,28800.0,9.5019,9.5111,9.4926,9.5019,28800.0
2013-08-29 11:10:00,10.24,10.24,10.23,10.23,12800.0,9.5019,9.5019,9.4926,9.4926,12800.0
2013-08-29 11:20:00,10.24,10.26,10.24,10.26,108800.0,9.5019,9.5204,9.5019,9.5204,108800.0
2013-08-29 11:30:00,10.27,10.27,10.25,10.25,22400.0,9.5297,9.5297,9.5111,9.5111,22400.0
2013-08-29 11:40:00,10.25,10.25,10.24,10.24,2400.0,9.5111,9.5111,9.5019,9.5019,2400.0
2013-08-29 11:50:00,10.24,10.24,10.24,10.24,0.0,9.5019,9.5019,9.5019,9.5019,0.0
2013-08-29 12:00:00,10.26,10.26,10.23,10.23,12000.0,9.5204,9.5204,9.4926,9.4926,12000.0
2013-08-29 12:10:00,10.22,10.22,10.22,10.22,3200.0,9.4833,9.4833,9.4833,9.4833,3200.0
2013-08-29 12:20:00,10.23,10.23,10.23,10.23,19200.0,9.4926,9.4926,9.4926,9.4926,19200.0
2013-08-29 12:30:00,10.23,10.23,10.21,10.21,20000.0,9.4926,9.4926,9.474,9.474,20000.0
2013-08-29 12:40:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 12:50:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:00:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:10:00,10.21,10.21,10.21,10.21,0.0,9.474,9.474,9.474,9.474,0.0
2013-08-29 13:20:00,10.21,10.21,10.18,10.19,14400.0,9.474,9.474,9.4462,9.4555,14400.0
2013-08-29 13:30:00,10.16,10.16,10.16,10.16,1600.0,9.4276,9.4276,9.4276,9.4276,1600.0
2013-08-29 13:40:00,10.16,10.16,10.16,10.16,0.0,9.4276,9.4276,9.4276,9.4276,0.0
2013-08-29 13:50:00,10.16,10.16,10.14,10.15,7200.0,9.4276,9.4276,9.4091,9.4184,7200.0
2013-08-29 14:00:00,10.15,10.19,10.15,10.19,34400.0,9.4184,9.4555,9.4184,9.4555,34400.0
2013-08-29 14:10:00,10.18,10.18,10.15,10.16,25600.0,9.4462,9.4462,9.4184,9.4276,25600.0
2013-08-29 14:20:00,10.19,10.19,10.18,10.19,28800.0,9.4555,9.4555,9.4462,9.4555,28800.0
2013-08-29 14:30:00,10.18,10.19,10.17,10.17,5600.0,9.4462,9.4555,9.4369,9.4369,5600.0
2013-08-29 14:40:00,10.18,10.18,10.18,10.18,1600.0,9.4462,9.4462,9.4462,9.4462,1600.0
2013-08-29 14:50:00,10.18,10.18,10.18,10.18,0.0,9.4462,9.4462,9.4462,9.4462,0.0
2013-08-29 15:00:00,10.16,10.16,10.16,10.16,3200.0,9.4276,9.4276,9.4276,9.4276,3200.0
2013-08-29 15:10:00,10.17,10.17,10.17,10.17,2400.0,9.4369,9.4369,9.4369,9.4369,2400.0
2013-08-29 15:20:00,10.17,10.17,10.13,10.13,45600.0,9.4369,9.4369,9.3998,9.3998,45600.0
2013-08-29 15:30:00,10.12,10.12,10.09,10.11,68800.0,9.3905,9.3905,9.3627,9.3812,68800.0
2013-08-29 15:40:00,10.12,10.15,10.12,10.15,7200.0,9.3905,9.4184,9.3905,9.4184,7200.0
2013-08-29 15:50:00,10.13,10.13,10.11,10.11,44000.0,9.3998,9.3998,9.3812,9.3812,44000.0
2013-08-30 09:30:00,10.15,10.15,10.06,10.09,103200.0,9.4184,9.4184,9.3348,9.3627,103200.0
2013-08-30 09:40:00,10.07,10.11,10.07,10.11,12800.0,9.3441,9.3812,9.3441,9.3812,12800.0
2013-08-30 09:50:00,10.1,10.1,10.09,10.09,9600.0,9.372,9.372,9.3627,9.3627,9600.0
2013-08-30 10:00:00,10.06,10.06,10.04,10.06,90400.0,9.3348,9.3348,9.3163,9.3348,90400.0
2013-08-30 10:10:00,10.05,10.05,10.04,10.05,17600.0,9.3256,9.3256,9.3163,9.3256,17600.0
2013-08-30 10:20:00,10.07,10.07,10.07,10.07,2400.0,9.3441,9.3441,9.3441,9.3441,2400.0
2013-08-30 10:30:00,10.04,10.05,10.04,10.05,4000.0,9.3163,9.3256,9.3163,9.3256,4000.0
2013-08-30 10:40:00,10.03,10.03,10.01,10.02,44800.0,9.307,9.307,9.2884,9.2977,44800.0
2013-08-30 10:50:00,10.01,10.03,10.01,10.03,8800.0,9.2884,9.307,9.2884,9.307,8800.0
2013-08-30 11:00:00,10.01,10.04,10.01,10.04,7200.0,9.2884,9.3163,9.2884,9.3163,7200.0
2013-08-30 11:10:00,10.06,10.06,10.04,10.05,13600.0,9.3348,9.3348,9.3163,9.3256,13600.0
2013-08-30 11:20:00,10.04,10.05,10.03,10.03,5600.0,9.3163,9.3256,9.307,9.307,5600.0
2013-08-30 11:30:00,10.01,10.02,10.0,10.0,40000.0,9.2884,9.2977,9.2792,9.2792,40000.0
2013-08-30 11:40:00,10.0,10.03,9.99,10.03,12800.0,9.2792,9.307,9.2699,9.307,12800.0
2013-08-30 11:50:00,10.02,10.02,10.01,10.02,2400.0,9.2977,9.2977,9.2884,9.2977,2400.0
2013-08-30 12:00:00,10.02,10.03,10.02,10.03,2400.0,9.2977,9.307,9.2977,9.307,2400.0
2013-08-30 12:10:00,10.05,10.05,10.05,10.05,800.0,9.3256,9.3256,9.3256,9.3256,800.0
2013-08-30 12:20:00,10.04,10.04,10.04,10.04,800.0,9.3163,9.3163,9.3163,9.3163,800.0
2013-08-30 12:30:00,10.03,10.03,10.03,10.03,1600.0,9.307,9.307,9.307,9.307,1600.0
2013-08-30 12:40:00,10.02,10.03,10.02,10.03,22400.0,9.2977,9.307,9.2977,9.307,22400.0
2013-08-30 12:50:00,10.02,10.02,10.02,10.02,4000.0,9.2977,9.2977,9.2977,9.2977,4000.0
2013-08-30 13:00:00,10.01,10.01,9.96,9.96,26400.0,9.2884,9.2884,9.242,9.242,26400.0
2013-08-30 13:10:00,10.04,10.1,10.04,10.1,19200.0,9.3163,9.372,9.3163,9.372,19200.0
2013-08-30 13:20:00,10.06,10.06,10.06,10.06,1600.0,9.3348,9.3348,9.3348,9.3348,1600.0
2013-08-30 13:30:00,10.07,10.07,10.06,10.06,4000.0,9.3441,9.3441,9.3348,9.3348,4000.0
2013-08-30 13:40:00,10.06,10.06,10.06,10.06,8000.0,9.3348,9.3348,9.3348,9.3348,8000.0
2013-08-30 13:50:00,10.08,10.08,10.03,10.03,48800.0,9.3534,9.3534,9.307,9.307,48800.0
2013-08-30 14:00:00,10.02,10.02,10.0,10.02,9600.0,9.2977,9.2977,9.2792,9.2977,9600.0
2013-08-30 14:10:00,10.03,10.03,10.03,10.03,4800.0,9.307,9.307,9.307,9.307,4800.0
2013-08-30 14:20:00,10.03,10.03,10.03,10.03,0.0,9.307,9.307,9.307,9.307,0.0
2013-08-30 14:30:00,10.05,10.08,10.05,10.08,11200.0,9.3256,9.3534,9.3256,9.3534,11200.0
2013-08-30 14:40:00,10.08,10.08,10.07,10.07,9600.0,9.3534,9.3534,9.3441,9.3441,9600.0
2013-08-30 14:50:00,10.08,10.08,10.08,10.08,1600.0,9.3534,9.3534,9.3534,9.3534,1600.0
2013-08-30 15:00:00,10.06,10.08,10.05,10.06,31200.0,9.3348,9.3534,9.3256,9.3348,31200.0
2013-08-30 15:10:00,10.06,10.09,10.06,10.09,32000.0,9.3348,9.3627,9.3348,9.3627,32000.0
2013-08-30 15:20:00,10.08,10.08,10.08,10.08,800.0,9.3534,9.3534,9.3534,9.3534,800.0
2013-08-30 15:30:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-08-30 15:40:00,10.02,10.03,9.99,10.0,24000.0,9.2977,9.307,9.2699,9.2792,24000.0
2013-08-30 15:50:00,10.0,10.06,9.96,10.04,132000.0,9.2792,9.3348,9.242,9.3163,132000.0
2013-09-03 09:30:00,10.26,10.3,10.24,10.29,408800.0,9.5204,9.5575,9.5019,9.5483,408800.0
2013-09-03 09:40:00,10.29,10.31,10.27,10.27,54400.0,9.5483,9.5668,9.5297,9.5297,54400.0
2013-09-03 09:50:00,10.27,10.27,10.24,10.25,61600.0,9.5297,9.5297,9.5019,9.5111,61600.0
2013-09-03 10:00:00,10.26,10.26,10.22,10.23,76800.0,9.5204,9.5204,9.4833,9.4926,76800.0
2013-09-03 10:10:00,10.24,10.27,10.24,10.24,32000.0,9.5019,9.5297,9.5019,9.5019,32000.0
2013-09-03 10:20:00,10.22,10.24,10.22,10.22,24000.0,9.4833,9.5019,9.4833,9.4833,24000.0
2013-09-03 10:30:00,10.23,10.25,10.23,10.24,71200.0,9.4926,9.5111,9.4926,9.5019,71200.0
2013-09-03 10:40:00,10.25,10.27,10.24,10.27,28800.0,9.5111,9.5297,9.5019,9.5297,28800.0
2013-09-03 10:50:00,10.24,10.24,10.23,10.23,119200.0,9.5019,9.5019,9.4926,9.4926,119200.0
2013-09-03 11:00:00,10.22,10.24,10.22,10.24,14400.0,9.4833,9.5019,9.4833,9.5019,14400.0
2013-09-03 11:10:00,10.24,10.25,10.19,10.19,17600.0,9.5019,9.5111,9.4555,9.4555,17600.0
2013-09-03 11:20:00,10.19,10.19,10.09,10.09,160000.0,9.4555,9.4555,9.3627,9.3627,160000.0
2013-09-03 11:30:00,10.09,10.1,10.08,10.1,9600.0,9.3627,9.372,9.3534,9.372,9600.0
2013-09-03 11:40:00,10.11,10.11,10.07,10.08,99200.0,9.3812,9.3812,9.3441,9.3534,99200.0
2013-09-03 11:50:00,10.08,10.08,10.08,10.08,0.0,9.3534,9.3534,9.3534,9.3534,0.0
2013-09-03 12:00:00,10.1,10.11,10.1,10.11,20000.0,9.372,9.3812,9.372,9.3812,20000.0
2013-09-03 12:10:00,10.11,10.11,10.07,10.07,26400.0,9.3812,9.3812,9.3441,9.3441,26400.0
2013-09-03 12:20:00,10.08,10.11,10.08,10.09,27200.0,9.3534,9.3812,9.3534,9.3627,27200.0
2013-09-03 12:30:00,10.1,10.1,10.09,10.09,9600.0,9.372,9.372,9.3627,9.3627,9600.0
2013-09-03 12:40:00,10.09,10.09,10.03,10.03,112000.0,9.3627,9.3627,9.307,9.307,112000.0
2013-09-03 12:50:00,10.04,10.05,10.03,10.03,20000.0,9.3163,9.3256,9.307,9.307,20000.0
2013-09-03 13:00:00,10.03,10.03,10.01,10.02,47200.0,9.307,9.307,9.2884,9.2977,47200.0
2013-09-03 13:10:00,10.03,10.05,10.03,10.03,8800.0,9.307,9.3256,9.307,9.307,8800.0
2013-09-03 13:20:00,10.0,10.01,10.0,10.0,90400.0,9.2792,9.2884,9.2792,9.2792,90400.0
2013-09-03 13:30:00,10.02,10.03,10.02,10.03,1600.0,9.2977,9.307,9.2977,9.307,1600.0
2013-09-03 13:40:00,10.05,10.05,10.0,10.0,6400.0,9.3256,9.3256,9.2792,9.2792,6400.0
2013-09-03 13:50:00,10.01,10.02,10.0,10.0,9600.0,9.2884,9.2977,9.2792,9.2792,9600.0
2013-09-03 14:00:00,10.03,10.03,10.03,10.03,9600.0,9.307,9.307,9.307,9.307,9600.0
2013-09-03 14:10:00,10.06,10.06,10.04,10.05,14400.0,9.3348,9.3348,9.3163,9.3256,14400.0
2013-09-03 14:20:00,10.02,10.02,10.01,10.02,20000.0,9.2977,9.2977,9.2884,9.2977,20000.0
2013-09-03 14:30:00,10.05,10.07,10.05,10.05,45600.0,9.3256,9.3441,9.3256,9.3256,45600.0
2013-09-03 14:40:00,10.04,10.04,10.04,10.04,800.0,9.3163,9.3163,9.3163,9.3163,800.0
2013-09-03 14:50:00,10.02,10.06,10.01,10.05,20000.0,9.2977,9.3348,9.2884,9.3256,20000.0
2013-09-03 15:00:00,10.06,10.12,10.06,10.11,60800.0,9.3348,9.3905,9.3348,9.3812,60800.0
2013-09-03 15:10:00,10.1,10.13,10.1,10.13,68800.0,9.372,9.3998,9.372,9.3998,68800.0
2013-09-03 15:20:00,10.11,10.11,10.11,10.11,800.0,9.3812,9.3812,9.3812,9.3812,800.0
2013-09-03 15:30:00,10.11,10.11,10.09,10.09,11200.0,9.3812,9.3812,9.3627,9.3627,11200.0
2013-09-03 15:40:00,10.11,10.12,10.06,10.06,56000.0,9.3812,9.3905,9.3348,9.3348,56000.0
2013-09-03 15:50:00,10.07,10.1,10.07,10.09,27200.0,9.3441,9.372,9.3441,9.3627,27200.0
2013-09-04 09:30:00,10.09,10.1,10.04,10.05,76800.0,9.3627,9.372,9.3163,9.3256,76800.0
2013-09-04 09:40:00,10.06,10.13,10.06,10.13,24800.0,9.3348,9.3998,9.3348,9.3998,24800.0
2013-09-04 09:50:00,10.13,10.15,10.13,10.15,24800.0,9.3998,9.4184,9.3998,9.4184,24800.0
2013-09-04 10:00:00,10.15,10.18,10.15,10.18,57600.0,9.4184,9.4462,9.4184,9.4462,57600.0
2013-09-04 10:10:00,10.21,10.21,10.2,10.2,43200.0,9.474,9.474,9.4647,9.4647,43200.0
2013-09-04 10:20:00,10.21,10.23,10.2,10.23,60000.0,9.474,9.4926,9.4647,9.4926,60000.0
2013-09-04 10:30:00,10.23,10.23,10.21,10.23,26400.0,9.4926,9.4926,9.474,9.4926,26400.0
2013-09-04 10:40:00,10.23,10.24,10.22,10.22,8800.0,9.4926,9.5019,9.4833,9.4833,8800.0
2013-09-04 10:50:00,10.22,10.25,10.22,10.25,4800.0,9.4833,9.5111,9.4833,9.5111,4800.0
2013-09-04 11:00:00,10.25,10.29,10.25,10.29,26400.0,9.5111,9.5483,9.5111,9.5483,26400.0
2013-09-04 11:10:00,10.29,10.29,10.28,10.28,28800.0,9.5483,9.5483,9.539,9.539,28800.0
2013-09-04 11:20:00,10.27,10.27,10.27,10.27,4800.0,9.5297,9.5297,9.5297,9.5297,4800.0
2013-09-04 11:30:00,10.28,10.29,10.28,10.28,5600.0,9.539,9.5483,9.539,9.539,5600.0
2013-09-04 11:40:00,10.31,10.31,10.31,10.31,5600.0,9.5668,9.5668,9.5668,9.5668,5600.0
2013-09-04 11:50:00,10.31,10.34,10.31,10.33,92000.0,9.5668,9.5947,9.5668,9.5854,92000.0
2013-09-04 12:00:00,10.33,10.34,10.32,10.34,21600.0,9.5854,9.5947,9.5761,9.5947,21600.0
2013-09-04 12:10:00,10.34,10.34,10.32,10.32,25600.0,9.5947,9.5947,9.5761,9.5761,25600.0
2013-09-04 12:20:00,10.32,10.33,10.32,10.32,20000.0,9.5761,9.5854,9.5761,9.5761,20000.0
2013-09-04 12:30:00,10.33,10.33,10.32,10.33,29600.0,9.5854,9.5854,9.5761,9.5854,29600.0
2013-09-04 12:40:00,10.33,10.33,10.32,10.33,25600.0,9.5854,9.5854,9.5761,9.5854,25600.0
2013-09-04 12:50:00,10.33,10.33,10.32,10.33,56000.0,9.5854,9.5854,9.5761,9.5854,56000.0
2013-09-04 13:00:00,10.33,10.34,10.32,10.33,32800.0,9.5854,9.5947,9.5761,9.5854,32800.0
2013-09-04 13:10:00,10.33,10.36,10.33,10.35,27200.0,9.5854,9.6132,9.5854,9.6039,27200.0
2013-09-04 13:20:00,10.35,10.35,10.35,10.35,9600.0,9.6039,9.6039,9.6039,9.6039,9600.0
2013-09-04 13:30:00,10.34,10.35,10.34,10.34,10400.0,9.5947,9.6039,9.5947,9.5947,10400.0
2013-09-04 13:40:00,10.35,10.35,10.34,10.34,13600.0,9.6039,9.6039,9.5947,9.5947,13600.0
2013-09-04 13:50:00,10.33,10.33,10.31,10.31,16000.0,9.5854,9.5854,9.5668,9.5668,16000.0
2013-09-04 14:00:00,10.31,10.33,10.31,10.33,8000.0,9.5668,9.5854,9.5668,9.5854,8000.0
2013-09-04 14:10:00,10.31,10.32,10.31,10.32,3200.0,9.5668,9.5761,9.5668,9.5761,3200.0
2013-09-04 14:20:00,10.31,10.31,10.31,10.31,10400.0,9.5668,9.5668,9.5668,9.5668,10400.0
2013-09-04 14:30:00,10.31,10.31,10.31,10.31,8800.0,9.5668,9.5668,9.5668,9.5668,8800.0
2013-09-04 14:40:00,10.31,10.31,10.31,10.31,2400.0,9.5668,9.5668,9.5668,9.5668,2400.0
2013-09-04 14:50:00,10.3,10.31,10.3,10.31,6400.0,9.5575,9.5668,9.5575,9.5668,6400.0
2013-09-04 15:00:00,10.33,10.33,10.33,10.33,4800.0,9.5854,9.5854,9.5854,9.5854,4800.0
2013-09-04 15:10:00,10.33,10.34,10.32,10.34,16800.0,9.5854,9.5947,9.5761,9.5947,16800.0
2013-09-04 15:20:00,10.35,10.35,10.3,10.3,22400.0,9.6039,9.6039,9.5575,9.5575,22400.0
2013-09-04 15:30:00,10.31,10.31,10.29,10.29,30400.0,9.5668,9.5668,9.5483,9.5483,30400.0
2013-09-04 15:40:00,10.28,10.33,10.28,10.32,29600.0,9.539,9.5854,9.539,9.5761,29600.0
2013-09-04 15:50:00,10.31,10.32,10.27,10.3,57600.0,9.5668,9.5761,9.5297,9.5575,57600.0
2013-09-05 09:30:00,10.31,10.36,10.28,10.36,60000.0,9.5668,9.6132,9.539,9.6132,60000.0
2013-09-05 09:40:00,10.36,10.42,10.34,10.41,88000.0,9.6132,9.6689,9.5947,9.6596,88000.0
2013-09-05 09:50:00,10.42,10.42,10.4,10.4,8000.0,9.6689,9.6689,9.6503,9.6503,8000.0
2013-09-05 10:00:00,10.41,10.41,10.36,10.38,19200.0,9.6596,9.6596,9.6132,9.6318,19200.0
2013-09-05 10:10:00,10.38,10.4,10.38,10.4,27200.0,9.6318,9.6503,9.6318,9.6503,27200.0
2013-09-05 10:20:00,10.36,10.38,10.36,10.38,4800.0,9.6132,9.6318,9.6132,9.6318,4800.0
2013-09-05 10:30:00,10.37,10.37,10.3,10.3,45600.0,9.6225,9.6225,9.5575,9.5575,45600.0
2013-09-05 10:40:00,10.31,10.32,10.3,10.31,21600.0,9.5668,9.5761,9.5575,9.5668,21600.0
2013-09-05 10:50:00,10.31,10.34,10.3,10.31,16000.0,9.5668,9.5947,9.5575,9.5668,16000.0
2013-09-05 11:00:00,10.31,10.31,10.31,10.31,68800.0,9.5668,9.5668,9.5668,9.5668,68800.0
2013-09-05 11:10:00,10.33,10.33,10.32,10.32,37600.0,9.5854,9.5854,9.5761,9.5761,37600.0
2013-09-05 11:20:00,10.32,10.32,10.3,10.31,17600.0,9.5761,9.5761,9.5575,9.5668,17600.0
2013-09-05 11:30:00,10.34,10.35,10.34,10.35,4000.0,9.5947,9.6039,9.5947,9.6039,4000.0
2013-09-05 11:40:00,10.34,10.34,10.33,10.34,9600.0,9.5947,9.5947,9.5854,9.5947,9600.0
2013-09-05 11:50:00,10.34,10.34,10.34,10.34,2400.0,9.5947,9.5947,9.5947,9.5947,2400.0
2013-09-05 12:00:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 12:10:00,10.34,10.34,10.33,10.33,3200.0,9.5947,9.5947,9.5854,9.5854,3200.0
2013-09-05 12:20:00,10.33,10.33,10.32,10.32,4000.0,9.5854,9.5854,9.5761,9.5761,4000.0
2013-09-05 12:30:00,10.32,10.32,10.32,10.32,0.0,9.5761,9.5761,9.5761,9.5761,0.0
2013-09-05 12:40:00,10.32,10.33,10.32,10.33,17600.0,9.5761,9.5854,9.5761,9.5854,17600.0
2013-09-05 12:50:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 13:00:00,10.33,10.33,10.33,10.33,800.0,9.5854,9.5854,9.5854,9.5854,800.0
2013-09-05 13:10:00,10.33,10.33,10.33,10.33,0.0,9.5854,9.5854,9.5854,9.5854,0.0
2013-09-05 13:20:00,10.33,10.34,10.33,10.34,5600.0,9.5854,9.5947,9.5854,9.5947,5600.0
2013-09-05 13:30:00,10.34,10.34,10.34,10.34,2400.0,9.5947,9.5947,9.5947,9.5947,2400.0
2013-09-05 13:40:00,10.35,10.36,10.35,10.36,3200.0,9.6039,9.6132,9.6039,9.6132,3200.0
2013-09-05 13:50:00,10.35,10.35,10.33,10.33,7200.0,9.6039,9.6039,9.5854,9.5854,7200.0
2013-09-05 14:00:00,10.34,10.34,10.33,10.33,5600.0,9.5947,9.5947,9.5854,9.5854,5600.0
2013-09-05 14:10:00,10.35,10.35,10.35,10.35,8800.0,9.6039,9.6039,9.6039,9.6039,8800.0
2013-09-05 14:20:00,10.35,10.35,10.34,10.34,5600.0,9.6039,9.6039,9.5947,9.5947,5600.0
2013-09-05 14:30:00,10.35,10.35,10.35,10.35,2400.0,9.6039,9.6039,9.6039,9.6039,2400.0
2013-09-05 14:40:00,10.35,10.35,10.35,10.35,800.0,9.6039,9.6039,9.6039,9.6039,800.0
2013-09-05 14:50:00,10.34,10.36,10.34,10.35,17600.0,9.5947,9.6132,9.5947,9.6039,17600.0
2013-09-05 15:00:00,10.35,10.35,10.34,10.34,8000.0,9.6039,9.6039,9.5947,9.5947,8000.0
2013-09-05 15:10:00,10.34,10.34,10.34,10.34,0.0,9.5947,9.5947,9.5947,9.5947,0.0
2013-09-05 15:20:00,10.33,10.33,10.33,10.33,7200.0,9.5854,9.5854,9.5854,9.5854,7200.0
2013-09-05 15:30:00,10.31,10.32,10.31,10.32,13600.0,9.5668,9.5761,9.5668,9.5761,13600.0
2013-09-05 15:40:00,10.31,10.31,10.31,10.31,17600.0,9.5668,9.5668,9.5668,9.5668,17600.0
2013-09-05 15:50:00,10.31,10.32,10.31,10.32,32800.0,9.5668,9.5761,9.5668,9.5761,32800.0
2013-09-06 09:30:00,10.4,10.44,10.36,10.36,80800.0,9.6503,9.6874,9.6132,9.6132,80800.0
2013-09-06 09:40:00,10.35,10.35,10.08,10.13,112800.0,9.6039,9.6039,9.3534,9.3998,112800.0
2013-09-06 09:50:00,10.14,10.14,10.09,10.09,41600.0,9.4091,9.4091,9.3627,9.3627,41600.0
2013-09-06 10:00:00,10.1,10.1,10.02,10.06,172800.0,9.372,9.372,9.2977,9.3348,172800.0
2013-09-06 10:10:00,10.07,10.13,10.06,10.13,64800.0,9.3441,9.3998,9.3348,9.3998,64800.0
2013-09-06 10:20:00,10.12,10.16,10.11,10.15,42400.0,9.3905,9.4276,9.3812,9.4184,42400.0
2013-09-06 10:30:00,10.15,10.17,10.15,10.17,24000.0,9.4184,9.4369,9.4184,9.4369,24000.0
2013-09-06 10:40:00,10.16,10.26,10.16,10.26,56000.0,9.4276,9.5204,9.4276,9.5204,56000.0
2013-09-06 10:50:00,10.27,10.32,10.27,10.32,47200.0,9.5297,9.5761,9.5297,9.5761,47200.0
2013-09-06 11:00:00,10.32,10.38,10.32,10.37,80800.0,9.5761,9.6318,9.5761,9.6225,80800.0
2013-09-06 11:10:00,10.38,10.39,10.37,10.37,13600.0,9.6318,9.6411,9.6225,9.6225,13600.0
2013-09-06 11:20:00,10.38,10.38,10.38,10.38,800.0,9.6318,9.6318,9.6318,9.6318,800.0
2013-09-06 11:30:00,10.4,10.43,10.4,10.4,45600.0,9.6503,9.6782,9.6503,9.6503,45600.0
2013-09-06 11:40:00,10.42,10.42,10.38,10.39,2400.0,9.6689,9.6689,9.6318,9.6411,2400.0
2013-09-06 11:50:00,10.37,10.39,10.37,10.39,46400.0,9.6225,9.6411,9.6225,9.6411,46400.0
2013-09-06 12:00:00,10.39,10.39,10.38,10.39,14400.0,9.6411,9.6411,9.6318,9.6411,14400.0
2013-09-06 12:10:00,10.41,10.41,10.41,10.41,800.0,9.6596,9.6596,9.6596,9.6596,800.0
2013-09-06 12:20:00,10.4,10.4,10.4,10.4,9600.0,9.6503,9.6503,9.6503,9.6503,9600.0
2013-09-06 12:30:00,10.38,10.38,10.38,10.38,11200.0,9.6318,9.6318,9.6318,9.6318,11200.0
2013-09-06 12:40:00,10.36,10.37,10.35,10.37,108000.0,9.6132,9.6225,9.6039,9.6225,108000.0
2013-09-06 12:50:00,10.35,10.36,10.35,10.36,15200.0,9.6039,9.6132,9.6039,9.6132,15200.0
2013-09-06 13:00:00,10.36,10.39,10.36,10.38,26400.0,9.6132,9.6411,9.6132,9.6318,26400.0
2013-09-06 13:10:00,10.39,10.42,10.39,10.42,12000.0,9.6411,9.6689,9.6411,9.6689,12000.0
2013-09-06 13:20:00,10.41,10.42,10.41,10.41,24800.0,9.6596,9.6689,9.6596,9.6596,24800.0
2013-09-06 13:30:00,10.41,10.42,10.41,10.41,32000.0,9.6596,9.6689,9.6596,9.6596,32000.0
2013-09-06 13:40:00,10.42,10.46,10.41,10.45,94400.0,9.6689,9.706,9.6596,9.6967,94400.0
2013-09-06 13:50:00,10.46,10.47,10.45,10.45,25600.0,9.706,9.7153,9.6967,9.6967,25600.0
2013-09-06 14:00:00,10.45,10.47,10.45,10.47,43200.0,9.6967,9.7153,9.6967,9.7153,43200.0
2013-09-06 14:10:00,10.44,10.44,10.43,10.43,4800.0,9.6874,9.6874,9.6782,9.6782,4800.0
2013-09-06 14:20:00,10.44,10.44,10.44,10.44,800.0,9.6874,9.6874,9.6874,9.6874,800.0
2013-09-06 14:30:00,10.44,10.45,10.44,10.44,8800.0,9.6874,9.6967,9.6874,9.6874,8800.0
2013-09-06 14:40:00,10.44,10.44,10.43,10.43,4800.0,9.6874,9.6874,9.6782,9.6782,4800.0
2013-09-06 14:50:00,10.41,10.41,10.41,10.41,4000.0,9.6596,9.6596,9.6596,9.6596,4000.0
2013-09-06 15:00:00,10.4,10.42,10.36,10.37,35200.0,9.6503,9.6689,9.6132,9.6225,35200.0
2013-09-06 15:10:00,10.36,10.37,10.36,10.36,20800.0,9.6132,9.6225,9.6132,9.6132,20800.0
2013-09-06 15:20:00,10.37,10.38,10.36,10.37,44800.0,9.6225,9.6318,9.6132,9.6225,44800.0
2013-09-06 15:30:00,10.37,10.37,10.33,10.35,132000.0,9.6225,9.6225,9.5854,9.6039,132000.0
2013-09-06 15:40:00,10.36,10.36,10.31,10.31,66400.0,9.6132,9.6132,9.5668,9.5668,66400.0
2013-09-06 15:50:00,10.31,10.32,10.28,10.29,77600.0,9.5668,9.5761,9.539,9.5483,77600.0
2013-09-09 09:30:00,10.42,10.46,10.42,10.44,32000.0,9.6689,9.706,9.6689,9.6874,32000.0
2013-09-09 09:40:00,10.44,10.46,10.43,10.46,14400.0,9.6874,9.706,9.6782,9.706,14400.0
2013-09-09 09:50:00,10.47,10.51,10.47,10.5,85600.0,9.7153,9.7524,9.7153,9.7431,85600.0
2013-09-09 10:00:00,10.51,10.52,10.47,10.47,91200.0,9.7524,9.7617,9.7153,9.7153,91200.0
2013-09-09 10:10:00,10.46,10.48,10.46,10.47,88800.0,9.706,9.7246,9.706,9.7153,88800.0
2013-09-09 10:20:00,10.48,10.48,10.45,10.45,12000.0,9.7246,9.7246,9.6967,9.6967,12000.0
2013-09-09 10:30:00,10.45,10.48,10.45,10.48,13600.0,9.6967,9.7246,9.6967,9.7246,13600.0
2013-09-09 10:40:00,10.48,10.48,10.48,10.48,800.0,9.7246,9.7246,9.7246,9.7246,800.0
2013-09-09 10:50:00,10.48,10.48,10.48,10.48,0.0,9.7246,9.7246,9.7246,9.7246,0.0
2013-09-09 11:00:00,10.48,10.49,10.47,10.49,26400.0,9.7246,9.7338,9.7153,9.7338,26400.0
2013-09-09 11:10:00,10.49,10.49,10.46,10.46,40800.0,9.7338,9.7338,9.706,9.706,40800.0
2013-09-09 11:20:00,10.47,10.47,10.45,10.47,22400.0,9.7153,9.7153,9.6967,9.7153,22400.0
2013-09-09 11:30:00,10.47,10.47,10.47,10.47,16800.0,9.7153,9.7153,9.7153,9.7153,16800.0
2013-09-09 11:40:00,10.5,10.51,10.5,10.51,61600.0,9.7431,9.7524,9.7431,9.7524,61600.0
2013-09-09 11:50:00,10.51,10.51,10.49,10.49,31200.0,9.7524,9.7524,9.7338,9.7338,31200.0
2013-09-09 12:00:00,10.49,10.49,10.49,10.49,0.0,9.7338,9.7338,9.7338,9.7338,0.0
2013-09-09 12:10:00,10.51,10.55,10.51,10.55,17600.0,9.7524,9.7895,9.7524,9.7895,17600.0
2013-09-09 12:20:00,10.55,10.55,10.54,10.54,12800.0,9.7895,9.7895,9.7802,9.7802,12800.0
2013-09-09 12:30:00,10.54,10.54,10.52,10.52,10400.0,9.7802,9.7802,9.7617,9.7617,10400.0
2013-09-09 12:40:00,10.53,10.54,10.53,10.53,21600.0,9.771,9.7802,9.771,9.771,21600.0
2013-09-09 12:50:00,10.53,10.53,10.53,10.53,1600.0,9.771,9.771,9.771,9.771,1600.0
2013-09-09 13:00:00,10.54,10.54,10.54,10.54,1600.0,9.7802,9.7802,9.7802,9.7802,1600.0
2013-09-09 13:10:00,10.54,10.54,10.53,10.53,6400.0,9.7802,9.7802,9.771,9.771,6400.0
2013-09-09 13:20:00,10.54,10.54,10.54,10.54,9600.0,9.7802,9.7802,9.7802,9.7802,9600.0
2013-09-09 13:30:00,10.55,10.55,10.55,10.55,6400.0,9.7895,9.7895,9.7895,9.7895,6400.0
2013-09-09 13:40:00,10.54,10.56,10.54,10.55,19200.0,9.7802,9.7988,9.7802,9.7895,19200.0
2013-09-09 13:50:00,10.55,10.57,10.55,10.57,26400.0,9.7895,9.8081,9.7895,9.8081,26400.0
2013-09-09 14:00:00,10.57,10.58,10.57,10.58,2400.0,9.8081,9.8174,9.8081,9.8174,2400.0
2013-09-09 14:10:00,10.59,10.64,10.59,10.63,44800.0,9.8266,9.873,9.8266,9.8638,44800.0
2013-09-09 14:20:00,10.63,10.63,10.62,10.62,1600.0,9.8638,9.8638,9.8545,9.8545,1600.0
2013-09-09 14:30:00,10.62,10.62,10.61,10.61,5600.0,9.8545,9.8545,9.8452,9.8452,5600.0
2013-09-09 14:40:00,10.61,10.62,10.61,10.61,20000.0,9.8452,9.8545,9.8452,9.8452,20000.0
2013-09-09 14:50:00,10.61,10.62,10.61,10.61,7200.0,9.8452,9.8545,9.8452,9.8452,7200.0
2013-09-09 15:00:00,10.59,10.59,10.59,10.59,10400.0,9.8266,9.8266,9.8266,9.8266,10400.0
2013-09-09 15:10:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-09-09 15:20:00,10.58,10.59,10.58,10.59,6400.0,9.8174,9.8266,9.8174,9.8266,6400.0
2013-09-09 15:30:00,10.59,10.59,10.59,10.59,0.0,9.8266,9.8266,9.8266,9.8266,0.0
2013-09-09 15:40:00,10.58,10.58,10.56,10.57,12000.0,9.8174,9.8174,9.7988,9.8081,12000.0
2013-09-09 15:50:00,10.57,10.59,10.57,10.58,190400.0,9.8081,9.8266,9.8081,9.8174,190400.0
2013-09-10 09:30:00,10.77,10.8,10.72,10.74,296000.0,9.9937,10.0215,9.9473,9.9658,296000.0
2013-09-10 09:40:00,10.73,10.76,10.72,10.75,90400.0,9.9565,9.9844,9.9473,9.9751,90400.0
2013-09-10 09:50:00,10.76,10.78,10.76,10.76,120800.0,9.9844,10.0029,9.9844,9.9844,120800.0
2013-09-10 10:00:00,10.76,10.79,10.75,10.78,120000.0,9.9844,10.0122,9.9751,10.0029,120000.0
2013-09-10 10:10:00,10.78,10.81,10.77,10.78,82400.0,10.0029,10.0308,9.9937,10.0029,82400.0
2013-09-10 10:20:00,10.79,10.81,10.79,10.81,53600.0,10.0122,10.0308,10.0122,10.0308,53600.0
2013-09-10 10:30:00,10.82,10.83,10.81,10.82,61600.0,10.0401,10.0493,10.0308,10.0401,61600.0
2013-09-10 10:40:00,10.82,10.83,10.82,10.82,52000.0,10.0401,10.0493,10.0401,10.0401,52000.0
2013-09-10 10:50:00,10.82,10.83,10.82,10.82,31200.0,10.0401,10.0493,10.0401,10.0401,31200.0
2013-09-10 11:00:00,10.83,10.83,10.8,10.81,32800.0,10.0493,10.0493,10.0215,10.0308,32800.0
2013-09-10 11:10:00,10.81,10.81,10.8,10.8,53600.0,10.0308,10.0308,10.0215,10.0215,53600.0
2013-09-10 11:20:00,10.8,10.81,10.79,10.81,25600.0,10.0215,10.0308,10.0122,10.0308,25600.0
2013-09-10 11:30:00,10.81,10.81,10.77,10.77,80000.0,10.0308,10.0308,9.9937,9.9937,80000.0
2013-09-10 11:40:00,10.77,10.77,10.74,10.74,61600.0,9.9937,9.9937,9.9658,9.9658,61600.0
2013-09-10 11:50:00,10.75,10.78,10.75,10.77,136800.0,9.9751,10.0029,9.9751,9.9937,136800.0
2013-09-10 12:00:00,10.77,10.8,10.77,10.8,34400.0,9.9937,10.0215,9.9937,10.0215,34400.0
2013-09-10 12:10:00,10.8,10.8,10.79,10.8,14400.0,10.0215,10.0215,10.0122,10.0215,14400.0
2013-09-10 12:20:00,10.8,10.8,10.78,10.78,34400.0,10.0215,10.0215,10.0029,10.0029,34400.0
2013-09-10 12:30:00,10.79,10.8,10.78,10.78,30400.0,10.0122,10.0215,10.0029,10.0029,30400.0
2013-09-10 12:40:00,10.78,10.79,10.78,10.79,2400.0,10.0029,10.0122,10.0029,10.0122,2400.0
2013-09-10 12:50:00,10.78,10.8,10.78,10.8,7200.0,10.0029,10.0215,10.0029,10.0215,7200.0
2013-09-10 13:00:00,10.79,10.79,10.79,10.79,1600.0,10.0122,10.0122,10.0122,10.0122,1600.0
2013-09-10 13:10:00,10.79,10.79,10.78,10.78,2400.0,10.0122,10.0122,10.0029,10.0029,2400.0
2013-09-10 13:20:00,10.81,10.81,10.8,10.8,5600.0,10.0308,10.0308,10.0215,10.0215,5600.0
2013-09-10 13:30:00,10.8,10.81,10.8,10.81,8000.0,10.0215,10.0308,10.0215,10.0308,8000.0
2013-09-10 13:40:00,10.81,10.81,10.8,10.81,4800.0,10.0308,10.0308,10.0215,10.0308,4800.0
2013-09-10 13:50:00,10.8,10.81,10.8,10.8,20000.0,10.0215,10.0308,10.0215,10.0215,20000.0
2013-09-10 14:00:00,10.81,10.81,10.8,10.8,11200.0,10.0308,10.0308,10.0215,10.0215,11200.0
2013-09-10 14:10:00,10.8,10.82,10.8,10.81,15200.0,10.0215,10.0401,10.0215,10.0308,15200.0
2013-09-10 14:20:00,10.81,10.81,10.81,10.81,9600.0,10.0308,10.0308,10.0308,10.0308,9600.0
2013-09-10 14:30:00,10.81,10.81,10.81,10.81,2400.0,10.0308,10.0308,10.0308,10.0308,2400.0
2013-09-10 14:40:00,10.81,10.81,10.81,10.81,8800.0,10.0308,10.0308,10.0308,10.0308,8800.0
2013-09-10 14:50:00,10.81,10.83,10.81,10.83,11200.0,10.0308,10.0493,10.0308,10.0493,11200.0
2013-09-10 15:00:00,10.81,10.81,10.81,10.81,4000.0,10.0308,10.0308,10.0308,10.0308,4000.0
2013-09-10 15:10:00,10.81,10.82,10.81,10.82,38400.0,10.0308,10.0401,10.0308,10.0401,38400.0
2013-09-10 15:20:00,10.82,10.84,10.82,10.83,25600.0,10.0401,10.0586,10.0401,10.0493,25600.0
2013-09-10 15:30:00,10.83,10.85,10.83,10.84,68800.0,10.0493,10.0679,10.0493,10.0586,68800.0
2013-09-10 15:40:00,10.84,10.85,10.83,10.84,21600.0,10.0586,10.0679,10.0493,10.0586,21600.0
2013-09-10 15:50:00,10.84,10.85,10.83,10.85,98400.0,10.0586,10.0679,10.0493,10.0679,98400.0
2013-09-11 09:30:00,10.86,10.92,10.85,10.92,163200.0,10.0772,10.1328,10.0679,10.1328,163200.0
2013-09-11 09:40:00,10.91,10.93,10.91,10.92,67200.0,10.1236,10.1421,10.1236,10.1328,67200.0
2013-09-11 09:50:00,10.92,10.92,10.92,10.92,800.0,10.1328,10.1328,10.1328,10.1328,800.0
2013-09-11 10:00:00,10.93,10.96,10.93,10.94,36000.0,10.1421,10.17,10.1421,10.1514,36000.0
2013-09-11 10:10:00,10.95,10.96,10.93,10.94,112800.0,10.1607,10.17,10.1421,10.1514,112800.0
2013-09-11 10:20:00,10.93,10.94,10.92,10.93,6400.0,10.1421,10.1514,10.1328,10.1421,6400.0
2013-09-11 10:30:00,10.95,10.96,10.94,10.94,9600.0,10.1607,10.17,10.1514,10.1514,9600.0
2013-09-11 10:40:00,10.95,10.95,10.93,10.93,3200.0,10.1607,10.1607,10.1421,10.1421,3200.0
2013-09-11 10:50:00,10.94,10.96,10.94,10.95,63200.0,10.1514,10.17,10.1514,10.1607,63200.0
2013-09-11 11:00:00,10.96,10.98,10.95,10.98,85600.0,10.17,10.1885,10.1607,10.1885,85600.0
2013-09-11 11:10:00,10.98,10.99,10.98,10.99,16800.0,10.1885,10.1978,10.1885,10.1978,16800.0
2013-09-11 11:20:00,10.99,11.0,10.98,10.98,22400.0,10.1978,10.2071,10.1885,10.1885,22400.0
2013-09-11 11:30:00,10.99,11.06,10.99,11.06,48000.0,10.1978,10.2628,10.1978,10.2628,48000.0
2013-09-11 11:40:00,11.05,11.05,11.04,11.04,54400.0,10.2535,10.2535,10.2442,10.2442,54400.0
2013-09-11 11:50:00,11.04,11.05,11.04,11.05,20800.0,10.2442,10.2535,10.2442,10.2535,20800.0
2013-09-11 12:00:00,11.04,11.04,11.02,11.02,12800.0,10.2442,10.2442,10.2256,10.2256,12800.0
2013-09-11 12:10:00,11.04,11.05,11.04,11.05,80800.0,10.2442,10.2535,10.2442,10.2535,80800.0
2013-09-11 12:20:00,11.05,11.06,11.04,11.06,60800.0,10.2535,10.2628,10.2442,10.2628,60800.0
2013-09-11 12:30:00,11.06,11.06,11.05,11.05,40000.0,10.2628,10.2628,10.2535,10.2535,40000.0
2013-09-11 12:40:00,11.05,11.06,11.05,11.06,12000.0,10.2535,10.2628,10.2535,10.2628,12000.0
2013-09-11 12:50:00,11.06,11.06,11.06,11.06,6400.0,10.2628,10.2628,10.2628,10.2628,6400.0
2013-09-11 13:00:00,11.06,11.06,11.05,11.05,31200.0,10.2628,10.2628,10.2535,10.2535,31200.0
2013-09-11 13:10:00,11.05,11.06,11.05,11.06,4800.0,10.2535,10.2628,10.2535,10.2628,4800.0
2013-09-11 13:20:00,11.05,11.05,11.05,11.05,800.0,10.2535,10.2535,10.2535,10.2535,800.0
2013-09-11 13:30:00,11.06,11.09,11.06,11.09,90400.0,10.2628,10.2906,10.2628,10.2906,90400.0
2013-09-11 13:40:00,11.09,11.1,11.09,11.1,37600.0,10.2906,10.2999,10.2906,10.2999,37600.0
2013-09-11 13:50:00,11.1,11.1,11.08,11.08,21600.0,10.2999,10.2999,10.2813,10.2813,21600.0
2013-09-11 14:00:00,11.09,11.09,11.08,11.09,35200.0,10.2906,10.2906,10.2813,10.2906,35200.0
2013-09-11 14:10:00,11.1,11.1,11.08,11.09,14400.0,10.2999,10.2999,10.2813,10.2906,14400.0
2013-09-11 14:20:00,11.08,11.08,11.07,11.08,33600.0,10.2813,10.2813,10.272,10.2813,33600.0
2013-09-11 14:30:00,11.09,11.09,11.09,11.09,2400.0,10.2906,10.2906,10.2906,10.2906,2400.0
2013-09-11 14:40:00,11.09,11.09,11.07,11.09,23200.0,10.2906,10.2906,10.272,10.2906,23200.0
2013-09-11 14:50:00,11.08,11.08,11.06,11.06,12000.0,10.2813,10.2813,10.2628,10.2628,12000.0
2013-09-11 15:00:00,11.07,11.07,11.06,11.07,8000.0,10.272,10.272,10.2628,10.272,8000.0
2013-09-11 15:10:00,11.08,11.08,11.07,11.07,84000.0,10.2813,10.2813,10.272,10.272,84000.0
2013-09-11 15:20:00,11.07,11.08,11.06,11.06,3200.0,10.272,10.2813,10.2628,10.2628,3200.0
2013-09-11 15:30:00,11.06,11.08,11.06,11.08,40000.0,10.2628,10.2813,10.2628,10.2813,40000.0
2013-09-11 15:40:00,11.08,11.1,11.07,11.07,36000.0,10.2813,10.2999,10.272,10.272,36000.0
2013-09-11 15:50:00,11.07,11.14,11.07,11.14,52800.0,10.272,10.337,10.272,10.337,52800.0
2013-09-12 09:30:00,11.19,11.19,11.13,11.13,80000.0,10.3834,10.3834,10.3277,10.3277,80000.0
2013-09-12 09:40:00,11.15,11.16,11.13,11.16,16000.0,10.3463,10.3555,10.3277,10.3555,16000.0
2013-09-12 09:50:00,11.16,11.16,11.15,11.15,113600.0,10.3555,10.3555,10.3463,10.3463,113600.0
2013-09-12 10:00:00,11.15,11.18,11.15,11.18,12000.0,10.3463,10.3741,10.3463,10.3741,12000.0
2013-09-12 10:10:00,11.17,11.17,11.16,11.16,20000.0,10.3648,10.3648,10.3555,10.3555,20000.0
2013-09-12 10:20:00,11.16,11.17,11.16,11.17,28800.0,10.3555,10.3648,10.3555,10.3648,28800.0
2013-09-12 10:30:00,11.19,11.19,11.17,11.19,65600.0,10.3834,10.3834,10.3648,10.3834,65600.0
2013-09-12 10:40:00,11.19,11.19,11.19,11.19,2400.0,10.3834,10.3834,10.3834,10.3834,2400.0
2013-09-12 10:50:00,11.18,11.18,11.18,11.18,1600.0,10.3741,10.3741,10.3741,10.3741,1600.0
2013-09-12 11:00:00,11.16,11.16,11.16,11.16,2400.0,10.3555,10.3555,10.3555,10.3555,2400.0
2013-09-12 11:10:00,11.14,11.14,11.14,11.14,33600.0,10.337,10.337,10.337,10.337,33600.0
2013-09-12 11:20:00,11.13,11.14,11.13,11.13,23200.0,10.3277,10.337,10.3277,10.3277,23200.0
2013-09-12 11:30:00,11.15,11.15,11.11,11.11,20800.0,10.3463,10.3463,10.3092,10.3092,20800.0
2013-09-12 11:40:00,11.11,11.12,11.11,11.12,8800.0,10.3092,10.3184,10.3092,10.3184,8800.0
2013-09-12 11:50:00,11.12,11.13,11.12,11.13,4800.0,10.3184,10.3277,10.3184,10.3277,4800.0
2013-09-12 12:00:00,11.1,11.12,11.1,11.12,10400.0,10.2999,10.3184,10.2999,10.3184,10400.0
2013-09-12 12:10:00,11.1,11.1,11.08,11.09,46400.0,10.2999,10.2999,10.2813,10.2906,46400.0
2013-09-12 12:20:00,11.08,11.09,11.06,11.09,32800.0,10.2813,10.2906,10.2628,10.2906,32800.0
2013-09-12 12:30:00,11.09,11.11,11.09,11.11,4800.0,10.2906,10.3092,10.2906,10.3092,4800.0
2013-09-12 12:40:00,11.1,11.12,11.1,11.11,8000.0,10.2999,10.3184,10.2999,10.3092,8000.0
2013-09-12 12:50:00,11.1,11.11,11.1,11.11,5600.0,10.2999,10.3092,10.2999,10.3092,5600.0
2013-09-12 13:00:00,11.12,11.12,11.12,11.12,5600.0,10.3184,10.3184,10.3184,10.3184,5600.0
2013-09-12 13:10:00,11.13,11.15,11.13,11.15,11200.0,10.3277,10.3463,10.3277,10.3463,11200.0
2013-09-12 13:20:00,11.15,11.15,11.14,11.15,22400.0,10.3463,10.3463,10.337,10.3463,22400.0
2013-09-12 13:30:00,11.14,11.17,11.14,11.17,8800.0,10.337,10.3648,10.337,10.3648,8800.0
2013-09-12 13:40:00,11.18,11.18,11.16,11.16,8000.0,10.3741,10.3741,10.3555,10.3555,8000.0
2013-09-12 13:50:00,11.16,11.17,11.15,11.16,13600.0,10.3555,10.3648,10.3463,10.3555,13600.0
2013-09-12 14:00:00,11.15,11.16,11.15,11.16,15200.0,10.3463,10.3555,10.3463,10.3555,15200.0
2013-09-12 14:10:00,11.16,11.16,11.14,11.15,16800.0,10.3555,10.3555,10.337,10.3463,16800.0
2013-09-12 14:20:00,11.14,11.16,11.14,11.16,29600.0,10.337,10.3555,10.337,10.3555,29600.0
2013-09-12 14:30:00,11.15,11.15,11.13,11.13,42400.0,10.3463,10.3463,10.3277,10.3277,42400.0
2013-09-12 14:40:00,11.12,11.13,11.12,11.13,41600.0,10.3184,10.3277,10.3184,10.3277,41600.0
2013-09-12 14:50:00,11.15,11.17,11.15,11.17,42400.0,10.3463,10.3648,10.3463,10.3648,42400.0
2013-09-12 15:00:00,11.17,11.17,11.12,11.12,5600.0,10.3648,10.3648,10.3184,10.3184,5600.0
2013-09-12 15:10:00,11.11,11.12,11.1,11.11,7200.0,10.3092,10.3184,10.2999,10.3092,7200.0
2013-09-12 15:20:00,11.11,11.12,11.11,11.12,9600.0,10.3092,10.3184,10.3092,10.3184,9600.0
2013-09-12 15:30:00,11.11,11.11,11.11,11.11,8000.0,10.3092,10.3092,10.3092,10.3092,8000.0
2013-09-12 15:40:00,11.11,11.11,11.09,11.09,6400.0,10.3092,10.3092,10.2906,10.2906,6400.0
2013-09-12 15:50:00,11.09,11.09,11.08,11.09,30400.0,10.2906,10.2906,10.2813,10.2906,30400.0
2013-09-13 09:30:00,11.18,11.2,11.15,11.18,143200.0,10.3741,10.3927,10.3463,10.3741,143200.0
2013-09-13 09:40:00,11.18,11.21,11.18,11.21,65600.0,10.3741,10.4019,10.3741,10.4019,65600.0
2013-09-13 09:50:00,11.21,11.28,11.21,11.23,84000.0,10.4019,10.4669,10.4019,10.4205,84000.0
2013-09-13 10:00:00,11.23,11.23,11.18,11.19,26400.0,10.4205,10.4205,10.3741,10.3834,26400.0
2013-09-13 10:10:00,11.19,11.19,11.18,11.18,14400.0,10.3834,10.3834,10.3741,10.3741,14400.0
2013-09-13 10:20:00,11.18,11.18,11.15,11.18,48000.0,10.3741,10.3741,10.3463,10.3741,48000.0
2013-09-13 10:30:00,11.18,11.2,11.18,11.19,55200.0,10.3741,10.3927,10.3741,10.3834,55200.0
2013-09-13 10:40:00,11.21,11.22,11.2,11.2,14400.0,10.4019,10.4112,10.3927,10.3927,14400.0
2013-09-13 10:50:00,11.21,11.22,11.21,11.21,14400.0,10.4019,10.4112,10.4019,10.4019,14400.0
2013-09-13 11:00:00,11.21,11.22,11.21,11.22,7200.0,10.4019,10.4112,10.4019,10.4112,7200.0
2013-09-13 11:10:00,11.23,11.23,11.23,11.23,1600.0,10.4205,10.4205,10.4205,10.4205,1600.0
2013-09-13 11:20:00,11.23,11.25,11.23,11.24,70400.0,10.4205,10.4391,10.4205,10.4298,70400.0
2013-09-13 11:30:00,11.25,11.25,11.24,11.24,24000.0,10.4391,10.4391,10.4298,10.4298,24000.0
2013-09-13 11:40:00,11.24,11.24,11.22,11.22,7200.0,10.4298,10.4298,10.4112,10.4112,7200.0
2013-09-13 11:50:00,11.24,11.24,11.24,11.24,16800.0,10.4298,10.4298,10.4298,10.4298,16800.0
2013-09-13 12:00:00,11.25,11.25,11.24,11.24,6400.0,10.4391,10.4391,10.4298,10.4298,6400.0
2013-09-13 12:10:00,11.24,11.25,11.24,11.25,8000.0,10.4298,10.4391,10.4298,10.4391,8000.0
2013-09-13 12:20:00,11.26,11.26,11.26,11.26,8000.0,10.4483,10.4483,10.4483,10.4483,8000.0
2013-09-13 12:30:00,11.25,11.26,11.24,11.24,8000.0,10.4391,10.4483,10.4298,10.4298,8000.0
2013-09-13 12:40:00,11.24,11.24,11.22,11.22,5600.0,10.4298,10.4298,10.4112,10.4112,5600.0
2013-09-13 12:50:00,11.24,11.24,11.22,11.22,60800.0,10.4298,10.4298,10.4112,10.4112,60800.0
2013-09-13 13:00:00,11.22,11.24,11.22,11.24,24000.0,10.4112,10.4298,10.4112,10.4298,24000.0
2013-09-13 13:10:00,11.24,11.24,11.23,11.23,10400.0,10.4298,10.4298,10.4205,10.4205,10400.0
2013-09-13 13:20:00,11.25,11.25,11.25,11.25,8000.0,10.4391,10.4391,10.4391,10.4391,8000.0
2013-09-13 13:30:00,11.24,11.24,11.24,11.24,29600.0,10.4298,10.4298,10.4298,10.4298,29600.0
2013-09-13 13:40:00,11.25,11.25,11.25,11.25,25600.0,10.4391,10.4391,10.4391,10.4391,25600.0
2013-09-13 13:50:00,11.25,11.26,11.25,11.25,8800.0,10.4391,10.4483,10.4391,10.4391,8800.0
2013-09-13 14:00:00,11.27,11.27,11.27,11.27,800.0,10.4576,10.4576,10.4576,10.4576,800.0
2013-09-13 14:10:00,11.26,11.26,11.24,11.24,4000.0,10.4483,10.4483,10.4298,10.4298,4000.0
2013-09-13 14:20:00,11.24,11.25,11.24,11.25,4800.0,10.4298,10.4391,10.4298,10.4391,4800.0
2013-09-13 14:30:00,11.24,11.24,11.24,11.24,7200.0,10.4298,10.4298,10.4298,10.4298,7200.0
2013-09-13 14:40:00,11.24,11.25,11.24,11.25,40800.0,10.4298,10.4391,10.4298,10.4391,40800.0
2013-09-13 14:50:00,11.25,11.25,11.24,11.25,10400.0,10.4391,10.4391,10.4298,10.4391,10400.0
2013-09-13 15:00:00,11.25,11.25,11.23,11.23,8800.0,10.4391,10.4391,10.4205,10.4205,8800.0
2013-09-13 15:10:00,11.23,11.25,11.23,11.24,21600.0,10.4205,10.4391,10.4205,10.4298,21600.0
2013-09-13 15:20:00,11.24,11.25,11.24,11.25,7200.0,10.4298,10.4391,10.4298,10.4391,7200.0
2013-09-13 15:30:00,11.24,11.24,11.24,11.24,17600.0,10.4298,10.4298,10.4298,10.4298,17600.0
2013-09-13 15:40:00,11.23,11.24,11.22,11.22,64800.0,10.4205,10.4298,10.4112,10.4112,64800.0
2013-09-13 15:50:00,11.22,11.26,11.2,11.26,109600.0,10.4112,10.4483,10.3927,10.4483,109600.0
2013-09-16 09:30:00,11.63,11.65,11.55,11.55,168000.0,10.7917,10.8102,10.7174,10.7174,168000.0
2013-09-16 09:40:00,11.55,11.59,11.54,11.59,58400.0,10.7174,10.7546,10.7082,10.7546,58400.0
2013-09-16 09:50:00,11.6,11.6,11.56,11.58,67200.0,10.7638,10.7638,10.7267,10.7453,67200.0
2013-09-16 10:00:00,11.58,11.6,11.53,11.55,68800.0,10.7453,10.7638,10.6989,10.7174,68800.0
2013-09-16 10:10:00,11.55,11.6,11.54,11.6,46400.0,10.7174,10.7638,10.7082,10.7638,46400.0
2013-09-16 10:20:00,11.6,11.62,11.6,11.61,17600.0,10.7638,10.7824,10.7638,10.7731,17600.0
2013-09-16 10:30:00,11.61,11.64,11.61,11.63,28800.0,10.7731,10.8009,10.7731,10.7917,28800.0
2013-09-16 10:40:00,11.62,11.63,11.61,11.62,68000.0,10.7824,10.7917,10.7731,10.7824,68000.0
2013-09-16 10:50:00,11.62,11.62,11.59,11.6,17600.0,10.7824,10.7824,10.7546,10.7638,17600.0
2013-09-16 11:00:00,11.6,11.61,11.59,11.6,79200.0,10.7638,10.7731,10.7546,10.7638,79200.0
2013-09-16 11:10:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-09-16 11:20:00,11.61,11.62,11.61,11.62,8800.0,10.7731,10.7824,10.7731,10.7824,8800.0
2013-09-16 11:30:00,11.61,11.61,11.61,11.61,4000.0,10.7731,10.7731,10.7731,10.7731,4000.0
2013-09-16 11:40:00,11.61,11.63,11.61,11.61,9600.0,10.7731,10.7917,10.7731,10.7731,9600.0
2013-09-16 11:50:00,11.61,11.61,11.6,11.61,60800.0,10.7731,10.7731,10.7638,10.7731,60800.0
2013-09-16 12:00:00,11.62,11.62,11.61,11.61,7200.0,10.7824,10.7824,10.7731,10.7731,7200.0
2013-09-16 12:10:00,11.61,11.64,11.61,11.64,35200.0,10.7731,10.8009,10.7731,10.8009,35200.0
2013-09-16 12:20:00,11.63,11.65,11.63,11.64,29600.0,10.7917,10.8102,10.7917,10.8009,29600.0
2013-09-16 12:30:00,11.62,11.63,11.62,11.63,16800.0,10.7824,10.7917,10.7824,10.7917,16800.0
2013-09-16 12:40:00,11.63,11.63,11.61,11.62,14400.0,10.7917,10.7917,10.7731,10.7824,14400.0
2013-09-16 12:50:00,11.62,11.62,11.6,11.6,8000.0,10.7824,10.7824,10.7638,10.7638,8000.0
2013-09-16 13:00:00,11.6,11.6,11.6,11.6,0.0,10.7638,10.7638,10.7638,10.7638,0.0
2013-09-16 13:10:00,11.59,11.59,11.58,11.59,10400.0,10.7546,10.7546,10.7453,10.7546,10400.0
2013-09-16 13:20:00,11.59,11.6,11.58,11.59,21600.0,10.7546,10.7638,10.7453,10.7546,21600.0
2013-09-16 13:30:00,11.57,11.57,11.56,11.56,12800.0,10.736,10.736,10.7267,10.7267,12800.0
2013-09-16 13:40:00,11.55,11.55,11.51,11.53,42400.0,10.7174,10.7174,10.6803,10.6989,42400.0
2013-09-16 13:50:00,11.54,11.55,11.53,11.55,36800.0,10.7082,10.7174,10.6989,10.7174,36800.0
2013-09-16 14:00:00,11.56,11.56,11.55,11.56,50400.0,10.7267,10.7267,10.7174,10.7267,50400.0
2013-09-16 14:10:00,11.55,11.56,11.54,11.55,12000.0,10.7174,10.7267,10.7082,10.7174,12000.0
2013-09-16 14:20:00,11.56,11.56,11.52,11.52,12800.0,10.7267,10.7267,10.6896,10.6896,12800.0
2013-09-16 14:30:00,11.51,11.53,11.5,11.51,68000.0,10.6803,10.6989,10.671,10.6803,68000.0
2013-09-16 14:40:00,11.49,11.52,11.49,11.52,37600.0,10.6618,10.6896,10.6618,10.6896,37600.0
2013-09-16 14:50:00,11.52,11.53,11.5,11.5,25600.0,10.6896,10.6989,10.671,10.671,25600.0
2013-09-16 15:00:00,11.5,11.53,11.5,11.53,20800.0,10.671,10.6989,10.671,10.6989,20800.0
2013-09-16 15:10:00,11.55,11.55,11.53,11.53,31200.0,10.7174,10.7174,10.6989,10.6989,31200.0
2013-09-16 15:20:00,11.55,11.55,11.51,11.51,34400.0,10.7174,10.7174,10.6803,10.6803,34400.0
2013-09-16 15:30:00,11.51,11.51,11.49,11.49,36800.0,10.6803,10.6803,10.6618,10.6618,36800.0
2013-09-16 15:40:00,11.5,11.5,11.47,11.47,37600.0,10.671,10.671,10.6432,10.6432,37600.0
2013-09-16 15:50:00,11.47,11.52,11.47,11.52,39200.0,10.6432,10.6896,10.6432,10.6896,39200.0
2013-09-17 09:30:00,11.56,11.63,11.56,11.61,76000.0,10.7267,10.7917,10.7267,10.7731,76000.0
2013-09-17 09:40:00,11.61,11.62,11.59,11.61,305600.0,10.7731,10.7824,10.7546,10.7731,305600.0
2013-09-17 09:50:00,11.62,11.64,11.62,11.63,43200.0,10.7824,10.8009,10.7824,10.7917,43200.0
2013-09-17 10:00:00,11.63,11.64,11.62,11.64,18400.0,10.7917,10.8009,10.7824,10.8009,18400.0
2013-09-17 10:10:00,11.63,11.63,11.62,11.63,20800.0,10.7917,10.7917,10.7824,10.7917,20800.0
2013-09-17 10:20:00,11.63,11.64,11.63,11.64,15200.0,10.7917,10.8009,10.7917,10.8009,15200.0
2013-09-17 10:30:00,11.64,11.64,11.63,11.64,22400.0,10.8009,10.8009,10.7917,10.8009,22400.0
2013-09-17 10:40:00,11.64,11.64,11.61,11.61,11200.0,10.8009,10.8009,10.7731,10.7731,11200.0
2013-09-17 10:50:00,11.61,11.61,11.61,11.61,3200.0,10.7731,10.7731,10.7731,10.7731,3200.0
2013-09-17 11:00:00,11.61,11.63,11.61,11.63,4800.0,10.7731,10.7917,10.7731,10.7917,4800.0
2013-09-17 11:10:00,11.62,11.62,11.6,11.61,13600.0,10.7824,10.7824,10.7638,10.7731,13600.0
2013-09-17 11:20:00,11.61,11.62,11.61,11.62,5600.0,10.7731,10.7824,10.7731,10.7824,5600.0
2013-09-17 11:30:00,11.62,11.62,11.61,11.61,5600.0,10.7824,10.7824,10.7731,10.7731,5600.0
2013-09-17 11:40:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-09-17 11:50:00,11.61,11.62,11.61,11.62,12800.0,10.7731,10.7824,10.7731,10.7824,12800.0
2013-09-17 12:00:00,11.61,11.61,11.61,11.61,2400.0,10.7731,10.7731,10.7731,10.7731,2400.0
2013-09-17 12:10:00,11.6,11.61,11.6,11.6,20800.0,10.7638,10.7731,10.7638,10.7638,20800.0
2013-09-17 12:20:00,11.61,11.61,11.61,11.61,18400.0,10.7731,10.7731,10.7731,10.7731,18400.0
2013-09-17 12:30:00,11.6,11.6,11.6,11.6,2400.0,10.7638,10.7638,10.7638,10.7638,2400.0
2013-09-17 12:40:00,11.61,11.61,11.61,11.61,800.0,10.7731,10.7731,10.7731,10.7731,800.0
2013-09-17 12:50:00,11.63,11.64,11.63,11.64,7200.0,10.7917,10.8009,10.7917,10.8009,7200.0
2013-09-17 13:00:00,11.64,11.65,11.64,11.64,13600.0,10.8009,10.8102,10.8009,10.8009,13600.0
2013-09-17 13:10:00,11.64,11.64,11.64,11.64,5600.0,10.8009,10.8009,10.8009,10.8009,5600.0
2013-09-17 13:20:00,11.63,11.63,11.63,11.63,2400.0,10.7917,10.7917,10.7917,10.7917,2400.0
2013-09-17 13:30:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-09-17 13:40:00,11.63,11.63,11.63,11.63,0.0,10.7917,10.7917,10.7917,10.7917,0.0
2013-09-17 13:50:00,11.63,11.63,11.63,11.63,800.0,10.7917,10.7917,10.7917,10.7917,800.0
2013-09-17 14:00:00,11.62,11.63,11.62,11.62,17600.0,10.7824,10.7917,10.7824,10.7824,17600.0
2013-09-17 14:10:00,11.62,11.62,11.62,11.62,27200.0,10.7824,10.7824,10.7824,10.7824,27200.0
2013-09-17 14:20:00,11.61,11.62,11.59,11.62,76800.0,10.7731,10.7824,10.7546,10.7824,76800.0
2013-09-17 14:30:00,11.61,11.61,11.61,11.61,2400.0,10.7731,10.7731,10.7731,10.7731,2400.0
2013-09-17 14:40:00,11.62,11.62,11.62,11.62,1600.0,10.7824,10.7824,10.7824,10.7824,1600.0
2013-09-17 14:50:00,11.62,11.62,11.61,11.61,87200.0,10.7824,10.7824,10.7731,10.7731,87200.0
2013-09-17 15:00:00,11.61,11.62,11.61,11.61,3200.0,10.7731,10.7824,10.7731,10.7731,3200.0
2013-09-17 15:10:00,11.61,11.61,11.6,11.6,5600.0,10.7731,10.7731,10.7638,10.7638,5600.0
2013-09-17 15:20:00,11.61,11.61,11.61,11.61,1600.0,10.7731,10.7731,10.7731,10.7731,1600.0
2013-09-17 15:30:00,11.61,11.61,11.58,11.59,26400.0,10.7731,10.7731,10.7453,10.7546,26400.0
2013-09-17 15:40:00,11.59,11.61,11.58,11.6,30400.0,10.7546,10.7731,10.7453,10.7638,30400.0
2013-09-17 15:50:00,11.6,11.6,11.59,11.6,60800.0,10.7638,10.7638,10.7546,10.7638,60800.0
2013-09-18 09:30:00,11.59,11.6,11.55,11.57,36800.0,10.7546,10.7638,10.7174,10.736,36800.0
2013-09-18 09:40:00,11.54,11.56,11.54,11.56,3200.0,10.7082,10.7267,10.7082,10.7267,3200.0
2013-09-18 09:50:00,11.56,11.57,11.56,11.57,3200.0,10.7267,10.736,10.7267,10.736,3200.0
2013-09-18 10:00:00,11.56,11.58,11.56,11.57,12800.0,10.7267,10.7453,10.7267,10.736,12800.0
2013-09-18 10:10:00,11.56,11.56,11.55,11.55,21600.0,10.7267,10.7267,10.7174,10.7174,21600.0
2013-09-18 10:20:00,11.54,11.54,11.52,11.52,17600.0,10.7082,10.7082,10.6896,10.6896,17600.0
2013-09-18 10:30:00,11.52,11.52,11.51,11.52,20000.0,10.6896,10.6896,10.6803,10.6896,20000.0
2013-09-18 10:40:00,11.52,11.52,11.52,11.52,7200.0,10.6896,10.6896,10.6896,10.6896,7200.0
2013-09-18 10:50:00,11.52,11.52,11.52,11.52,4000.0,10.6896,10.6896,10.6896,10.6896,4000.0
2013-09-18 11:00:00,11.51,11.54,11.51,11.53,9600.0,10.6803,10.7082,10.6803,10.6989,9600.0
2013-09-18 11:10:00,11.51,11.53,11.51,11.52,8000.0,10.6803,10.6989,10.6803,10.6896,8000.0
2013-09-18 11:20:00,11.52,11.52,11.52,11.52,0.0,10.6896,10.6896,10.6896,10.6896,0.0
2013-09-18 11:30:00,11.51,11.51,11.51,11.51,2400.0,10.6803,10.6803,10.6803,10.6803,2400.0
2013-09-18 11:40:00,11.51,11.51,11.51,11.51,9600.0,10.6803,10.6803,10.6803,10.6803,9600.0
2013-09-18 11:50:00,11.5,11.5,11.5,11.5,1600.0,10.671,10.671,10.671,10.671,1600.0
2013-09-18 12:00:00,11.5,11.5,11.48,11.49,28000.0,10.671,10.671,10.6525,10.6618,28000.0
2013-09-18 12:10:00,11.48,11.49,11.48,11.48,6400.0,10.6525,10.6618,10.6525,10.6525,6400.0
2013-09-18 12:20:00,11.47,11.49,11.47,11.47,56000.0,10.6432,10.6618,10.6432,10.6432,56000.0
2013-09-18 12:30:00,11.47,11.47,11.47,11.47,6400.0,10.6432,10.6432,10.6432,10.6432,6400.0
2013-09-18 12:40:00,11.48,11.48,11.48,11.48,40000.0,10.6525,10.6525,10.6525,10.6525,40000.0
2013-09-18 12:50:00,11.51,11.51,11.5,11.5,28800.0,10.6803,10.6803,10.671,10.671,28800.0
2013-09-18 13:00:00,11.49,11.49,11.49,11.49,800.0,10.6618,10.6618,10.6618,10.6618,800.0
2013-09-18 13:10:00,11.51,11.52,11.51,11.51,10400.0,10.6803,10.6896,10.6803,10.6803,10400.0
2013-09-18 13:20:00,11.52,11.53,11.51,11.53,35200.0,10.6896,10.6989,10.6803,10.6989,35200.0
2013-09-18 13:30:00,11.52,11.52,11.5,11.5,5600.0,10.6896,10.6896,10.671,10.671,5600.0
2013-09-18 13:40:00,11.5,11.51,11.5,11.51,11200.0,10.671,10.6803,10.671,10.6803,11200.0
2013-09-18 13:50:00,11.51,11.51,11.51,11.51,800.0,10.6803,10.6803,10.6803,10.6803,800.0
2013-09-18 14:00:00,11.51,11.81,11.51,11.78,456000.0,10.6803,10.9587,10.6803,10.9309,456000.0
2013-09-18 14:10:00,11.78,11.86,11.78,11.82,180000.0,10.9309,11.0051,10.9309,10.968,180000.0
2013-09-18 14:20:00,11.82,11.89,11.81,11.86,62400.0,10.968,11.0329,10.9587,11.0051,62400.0
2013-09-18 14:30:00,11.84,11.86,11.82,11.86,114400.0,10.9865,11.0051,10.968,11.0051,114400.0
2013-09-18 14:40:00,11.88,11.91,11.87,11.91,60000.0,11.0236,11.0515,11.0144,11.0515,60000.0
2013-09-18 14:50:00,11.91,11.99,11.91,11.99,64800.0,11.0515,11.1257,11.0515,11.1257,64800.0
2013-09-18 15:00:00,11.99,12.0,11.95,11.95,38400.0,11.1257,11.135,11.0886,11.0886,38400.0
2013-09-18 15:10:00,11.96,11.96,11.92,11.93,31200.0,11.0979,11.0979,11.0608,11.07,31200.0
2013-09-18 15:20:00,11.92,11.94,11.91,11.94,44000.0,11.0608,11.0793,11.0515,11.0793,44000.0
2013-09-18 15:30:00,11.92,11.94,11.9,11.94,27200.0,11.0608,11.0793,11.0422,11.0793,27200.0
2013-09-18 15:40:00,11.93,11.94,11.91,11.92,33600.0,11.07,11.0793,11.0515,11.0608,33600.0
2013-09-18 15:50:00,11.9,11.93,11.87,11.92,73600.0,11.0422,11.07,11.0144,11.0608,73600.0
2013-09-19 09:30:00,11.97,11.97,11.93,11.93,112000.0,11.1072,11.1072,11.07,11.07,112000.0
2013-09-19 09:40:00,11.93,11.94,11.92,11.93,30400.0,11.07,11.0793,11.0608,11.07,30400.0
2013-09-19 09:50:00,11.9,11.93,11.9,11.93,12000.0,11.0422,11.07,11.0422,11.07,12000.0
2013-09-19 10:00:00,11.94,11.96,11.9,11.9,14400.0,11.0793,11.0979,11.0422,11.0422,14400.0
2013-09-19 10:10:00,11.92,11.92,11.87,11.89,36000.0,11.0608,11.0608,11.0144,11.0329,36000.0
2013-09-19 10:20:00,11.89,11.92,11.89,11.91,32800.0,11.0329,11.0608,11.0329,11.0515,32800.0
2013-09-19 10:30:00,11.89,11.9,11.89,11.89,12000.0,11.0329,11.0422,11.0329,11.0329,12000.0
2013-09-19 10:40:00,11.9,11.9,11.9,11.9,2400.0,11.0422,11.0422,11.0422,11.0422,2400.0
2013-09-19 10:50:00,11.89,11.9,11.88,11.9,15200.0,11.0329,11.0422,11.0236,11.0422,15200.0
2013-09-19 11:00:00,11.88,11.89,11.86,11.87,48000.0,11.0236,11.0329,11.0051,11.0144,48000.0
2013-09-19 11:10:00,11.87,11.9,11.87,11.9,11200.0,11.0144,11.0422,11.0144,11.0422,11200.0
2013-09-19 11:20:00,11.88,11.89,11.88,11.89,4000.0,11.0236,11.0329,11.0236,11.0329,4000.0
2013-09-19 11:30:00,11.85,11.85,11.84,11.85,10400.0,10.9958,10.9958,10.9865,10.9958,10400.0
2013-09-19 11:40:00,11.86,11.86,11.86,11.86,9600.0,11.0051,11.0051,11.0051,11.0051,9600.0
2013-09-19 11:50:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 12:00:00,11.85,11.86,11.85,11.86,4800.0,10.9958,11.0051,10.9958,11.0051,4800.0
2013-09-19 12:10:00,11.88,11.88,11.88,11.88,4000.0,11.0236,11.0236,11.0236,11.0236,4000.0
2013-09-19 12:20:00,11.86,11.86,11.86,11.86,800.0,11.0051,11.0051,11.0051,11.0051,800.0
2013-09-19 12:30:00,11.88,11.88,11.86,11.86,2400.0,11.0236,11.0236,11.0051,11.0051,2400.0
2013-09-19 12:40:00,11.86,11.86,11.85,11.85,18400.0,11.0051,11.0051,10.9958,10.9958,18400.0
2013-09-19 12:50:00,11.84,11.85,11.84,11.85,18400.0,10.9865,10.9958,10.9865,10.9958,18400.0
2013-09-19 13:00:00,11.84,11.84,11.82,11.82,19200.0,10.9865,10.9865,10.968,10.968,19200.0
2013-09-19 13:10:00,11.83,11.86,11.83,11.86,21600.0,10.9773,11.0051,10.9773,11.0051,21600.0
2013-09-19 13:20:00,11.85,11.85,11.85,11.85,2400.0,10.9958,10.9958,10.9958,10.9958,2400.0
2013-09-19 13:30:00,11.84,11.84,11.83,11.84,34400.0,10.9865,10.9865,10.9773,10.9865,34400.0
2013-09-19 13:40:00,11.84,11.84,11.84,11.84,0.0,10.9865,10.9865,10.9865,10.9865,0.0
2013-09-19 13:50:00,11.82,11.82,11.81,11.81,20000.0,10.968,10.968,10.9587,10.9587,20000.0
2013-09-19 14:00:00,11.81,11.82,11.81,11.82,6400.0,10.9587,10.968,10.9587,10.968,6400.0
2013-09-19 14:10:00,11.85,11.85,11.85,11.85,4000.0,10.9958,10.9958,10.9958,10.9958,4000.0
2013-09-19 14:20:00,11.86,11.86,11.86,11.86,800.0,11.0051,11.0051,11.0051,11.0051,800.0
2013-09-19 14:30:00,11.86,11.86,11.86,11.86,0.0,11.0051,11.0051,11.0051,11.0051,0.0
2013-09-19 14:40:00,11.84,11.84,11.83,11.83,11200.0,10.9865,10.9865,10.9773,10.9773,11200.0
2013-09-19 14:50:00,11.85,11.85,11.85,11.85,10400.0,10.9958,10.9958,10.9958,10.9958,10400.0
2013-09-19 15:00:00,11.86,11.86,11.85,11.86,14400.0,11.0051,11.0051,10.9958,11.0051,14400.0
2013-09-19 15:10:00,11.84,11.86,11.84,11.85,37600.0,10.9865,11.0051,10.9865,10.9958,37600.0
2013-09-19 15:20:00,11.85,11.86,11.84,11.85,33600.0,10.9958,11.0051,10.9865,10.9958,33600.0
2013-09-19 15:30:00,11.83,11.84,11.83,11.84,6400.0,10.9773,10.9865,10.9773,10.9865,6400.0
2013-09-19 15:40:00,11.85,11.85,11.83,11.83,51200.0,10.9958,10.9958,10.9773,10.9773,51200.0
2013-09-19 15:50:00,11.84,11.84,11.82,11.84,19200.0,10.9865,10.9865,10.968,10.9865,19200.0
2013-09-20 09:30:00,11.85,11.88,11.84,11.87,42400.0,10.9958,11.0236,10.9865,11.0144,42400.0
2013-09-20 09:40:00,11.85,11.85,11.83,11.83,12800.0,10.9958,10.9958,10.9773,10.9773,12800.0
2013-09-20 09:50:00,11.82,11.82,11.75,11.78,92000.0,10.968,10.968,10.903,10.9309,92000.0
2013-09-20 10:00:00,11.78,11.79,11.76,11.76,34400.0,10.9309,10.9401,10.9123,10.9123,34400.0
2013-09-20 10:10:00,11.78,11.78,11.74,11.78,40000.0,10.9309,10.9309,10.8937,10.9309,40000.0
2013-09-20 10:20:00,11.77,11.79,11.77,11.79,2400.0,10.9216,10.9401,10.9216,10.9401,2400.0
2013-09-20 10:30:00,11.77,11.78,11.76,11.78,12000.0,10.9216,10.9309,10.9123,10.9309,12000.0
2013-09-20 10:40:00,11.8,11.81,11.78,11.81,21600.0,10.9494,10.9587,10.9309,10.9587,21600.0
2013-09-20 10:50:00,11.78,11.78,11.78,11.78,19200.0,10.9309,10.9309,10.9309,10.9309,19200.0
2013-09-20 11:00:00,11.79,11.79,11.77,11.78,7200.0,10.9401,10.9401,10.9216,10.9309,7200.0
2013-09-20 11:10:00,11.77,11.77,11.75,11.75,33600.0,10.9216,10.9216,10.903,10.903,33600.0
2013-09-20 11:20:00,11.74,11.74,11.72,11.74,24000.0,10.8937,10.8937,10.8752,10.8937,24000.0
2013-09-20 11:30:00,11.74,11.75,11.72,11.72,18400.0,10.8937,10.903,10.8752,10.8752,18400.0
2013-09-20 11:40:00,11.73,11.73,11.71,11.71,12800.0,10.8845,10.8845,10.8659,10.8659,12800.0
2013-09-20 11:50:00,11.7,11.72,11.69,11.69,22400.0,10.8566,10.8752,10.8473,10.8473,22400.0
2013-09-20 12:00:00,11.68,11.7,11.67,11.7,54400.0,10.8381,10.8566,10.8288,10.8566,54400.0
2013-09-20 12:10:00,11.68,11.68,11.66,11.67,12000.0,10.8381,10.8381,10.8195,10.8288,12000.0
2013-09-20 12:20:00,11.67,11.67,11.64,11.65,66400.0,10.8288,10.8288,10.8009,10.8102,66400.0
2013-09-20 12:30:00,11.64,11.66,11.64,11.66,20800.0,10.8009,10.8195,10.8009,10.8195,20800.0
2013-09-20 12:40:00,11.65,11.67,11.65,11.67,32000.0,10.8102,10.8288,10.8102,10.8288,32000.0
2013-09-20 12:50:00,11.66,11.67,11.66,11.66,14400.0,10.8195,10.8288,10.8195,10.8195,14400.0
2013-09-20 13:00:00,11.66,11.66,11.64,11.64,36000.0,10.8195,10.8195,10.8009,10.8009,36000.0
2013-09-20 13:10:00,11.64,11.64,11.61,11.61,34400.0,10.8009,10.8009,10.7731,10.7731,34400.0
2013-09-20 13:20:00,11.62,11.62,11.6,11.62,14400.0,10.7824,10.7824,10.7638,10.7824,14400.0
2013-09-20 13:30:00,11.61,11.62,11.6,11.6,11200.0,10.7731,10.7824,10.7638,10.7638,11200.0
2013-09-20 13:40:00,11.59,11.59,11.58,11.58,111200.0,10.7546,10.7546,10.7453,10.7453,111200.0
2013-09-20 13:50:00,11.59,11.6,11.57,11.57,74400.0,10.7546,10.7638,10.736,10.736,74400.0
2013-09-20 14:00:00,11.57,11.57,11.55,11.55,59200.0,10.736,10.736,10.7174,10.7174,59200.0
2013-09-20 14:10:00,11.56,11.56,11.54,11.55,7200.0,10.7267,10.7267,10.7082,10.7174,7200.0
2013-09-20 14:20:00,11.57,11.59,11.57,11.57,9600.0,10.736,10.7546,10.736,10.736,9600.0
2013-09-20 14:30:00,11.59,11.59,11.57,11.57,16000.0,10.7546,10.7546,10.736,10.736,16000.0
2013-09-20 14:40:00,11.55,11.58,11.54,11.58,160000.0,10.7174,10.7453,10.7082,10.7453,160000.0
2013-09-20 14:50:00,11.57,11.58,11.55,11.57,39200.0,10.736,10.7453,10.7174,10.736,39200.0
2013-09-20 15:00:00,11.58,11.58,11.57,11.58,50400.0,10.7453,10.7453,10.736,10.7453,50400.0
2013-09-20 15:10:00,11.55,11.57,11.54,11.56,148000.0,10.7174,10.736,10.7082,10.7267,148000.0
2013-09-20 15:20:00,11.55,11.55,11.5,11.5,28800.0,10.7174,10.7174,10.671,10.671,28800.0
2013-09-20 15:30:00,11.49,11.52,11.47,11.52,42400.0,10.6618,10.6896,10.6432,10.6896,42400.0
2013-09-20 15:40:00,11.52,11.53,11.49,11.5,360800.0,10.6896,10.6989,10.6618,10.671,360800.0
2013-09-20 15:50:00,11.5,11.51,11.45,11.46,94400.0,10.671,10.6803,10.6246,10.6339,94400.0
2013-09-23 09:30:00,11.42,11.44,11.37,11.41,202400.0,10.5968,10.6154,10.5504,10.5875,202400.0
2013-09-23 09:40:00,11.4,11.41,11.35,11.38,64000.0,10.5782,10.5875,10.5319,10.5597,64000.0
2013-09-23 09:50:00,11.42,11.42,11.38,11.38,51200.0,10.5968,10.5968,10.5597,10.5597,51200.0
2013-09-23 10:00:00,11.38,11.4,11.35,11.35,35200.0,10.5597,10.5782,10.5319,10.5319,35200.0
2013-09-23 10:10:00,11.35,11.35,11.33,11.35,104800.0,10.5319,10.5319,10.5133,10.5319,104800.0
2013-09-23 10:20:00,11.36,11.36,11.32,11.32,27200.0,10.5411,10.5411,10.504,10.504,27200.0
2013-09-23 10:30:00,11.31,11.33,11.31,11.32,21600.0,10.4947,10.5133,10.4947,10.504,21600.0
2013-09-23 10:40:00,11.31,11.33,11.3,11.31,57600.0,10.4947,10.5133,10.4855,10.4947,57600.0
2013-09-23 10:50:00,11.27,11.28,11.23,11.23,72000.0,10.4576,10.4669,10.4205,10.4205,72000.0
2013-09-23 11:00:00,11.25,11.26,11.24,11.25,24800.0,10.4391,10.4483,10.4298,10.4391,24800.0
2013-09-23 11:10:00,11.24,11.25,11.24,11.24,29600.0,10.4298,10.4391,10.4298,10.4298,29600.0
2013-09-23 11:20:00,11.25,11.28,11.24,11.27,29600.0,10.4391,10.4669,10.4298,10.4576,29600.0
2013-09-23 11:30:00,11.28,11.28,11.27,11.27,7200.0,10.4669,10.4669,10.4576,10.4576,7200.0
2013-09-23 11:40:00,11.3,11.3,11.27,11.28,28000.0,10.4855,10.4855,10.4576,10.4669,28000.0
2013-09-23 11:50:00,11.26,11.29,11.26,11.28,12800.0,10.4483,10.4762,10.4483,10.4669,12800.0
2013-09-23 12:00:00,11.28,11.31,11.28,11.31,15200.0,10.4669,10.4947,10.4669,10.4947,15200.0
2013-09-23 12:10:00,11.31,11.31,11.31,11.31,12000.0,10.4947,10.4947,10.4947,10.4947,12000.0
2013-09-23 12:20:00,11.31,11.31,11.3,11.3,76800.0,10.4947,10.4947,10.4855,10.4855,76800.0
2013-09-23 12:30:00,11.3,11.31,11.3,11.31,4800.0,10.4855,10.4947,10.4855,10.4947,4800.0
2013-09-23 12:40:00,11.32,11.32,11.31,11.32,24000.0,10.504,10.504,10.4947,10.504,24000.0
2013-09-23 12:50:00,11.31,11.33,11.31,11.33,16000.0,10.4947,10.5133,10.4947,10.5133,16000.0
2013-09-23 13:00:00,11.33,11.34,11.33,11.33,5600.0,10.5133,10.5226,10.5133,10.5133,5600.0
2013-09-23 13:10:00,11.34,11.34,11.3,11.3,3200.0,10.5226,10.5226,10.4855,10.4855,3200.0
2013-09-23 13:20:00,11.3,11.3,11.3,11.3,0.0,10.4855,10.4855,10.4855,10.4855,0.0
2013-09-23 13:30:00,11.31,11.31,11.31,11.31,2400.0,10.4947,10.4947,10.4947,10.4947,2400.0
2013-09-23 13:40:00,11.31,11.31,11.31,11.31,0.0,10.4947,10.4947,10.4947,10.4947,0.0
2013-09-23 13:50:00,11.34,11.36,11.34,11.36,17600.0,10.5226,10.5411,10.5226,10.5411,17600.0
2013-09-23 14:00:00,11.36,11.37,11.36,11.36,33600.0,10.5411,10.5504,10.5411,10.5411,33600.0
2013-09-23 14:10:00,11.36,11.36,11.36,11.36,1600.0,10.5411,10.5411,10.5411,10.5411,1600.0
2013-09-23 14:20:00,11.35,11.35,11.31,11.31,12800.0,10.5319,10.5319,10.4947,10.4947,12800.0
2013-09-23 14:30:00,11.31,11.32,11.3,11.32,44800.0,10.4947,10.504,10.4855,10.504,44800.0
2013-09-23 14:40:00,11.31,11.32,11.31,11.32,8000.0,10.4947,10.504,10.4947,10.504,8000.0
2013-09-23 14:50:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-09-23 15:00:00,11.32,11.32,11.32,11.32,0.0,10.504,10.504,10.504,10.504,0.0
2013-09-23 15:10:00,11.33,11.33,11.31,11.31,4000.0,10.5133,10.5133,10.4947,10.4947,4000.0
2013-09-23 15:20:00,11.3,11.3,11.28,11.28,72000.0,10.4855,10.4855,10.4669,10.4669,72000.0
2013-09-23 15:30:00,11.28,11.32,11.28,11.32,52000.0,10.4669,10.504,10.4669,10.504,52000.0
2013-09-23 15:40:00,11.33,11.34,11.32,11.33,31200.0,10.5133,10.5226,10.504,10.5133,31200.0
2013-09-23 15:50:00,11.31,11.33,11.31,11.31,49600.0,10.4947,10.5133,10.4947,10.4947,49600.0
2013-09-24 09:30:00,11.33,11.33,11.28,11.28,48000.0,10.5133,10.5133,10.4669,10.4669,48000.0
2013-09-24 09:40:00,11.29,11.3,11.27,11.3,27200.0,10.4762,10.4855,10.4576,10.4855,27200.0
2013-09-24 09:50:00,11.26,11.26,11.25,11.25,6400.0,10.4483,10.4483,10.4391,10.4391,6400.0
2013-09-24 10:00:00,11.25,11.26,11.23,11.25,40800.0,10.4391,10.4483,10.4205,10.4391,40800.0
2013-09-24 10:10:00,11.24,11.24,11.17,11.17,66400.0,10.4298,10.4298,10.3648,10.3648,66400.0
2013-09-24 10:20:00,11.18,11.23,11.18,11.23,18400.0,10.3741,10.4205,10.3741,10.4205,18400.0
2013-09-24 10:30:00,11.24,11.28,11.22,11.28,36800.0,10.4298,10.4669,10.4112,10.4669,36800.0
2013-09-24 10:40:00,11.28,11.32,11.28,11.3,36800.0,10.4669,10.504,10.4669,10.4855,36800.0
2013-09-24 10:50:00,11.3,11.35,11.3,11.35,99200.0,10.4855,10.5319,10.4855,10.5319,99200.0
2013-09-24 11:00:00,11.36,11.37,11.35,11.35,4800.0,10.5411,10.5504,10.5319,10.5319,4800.0
2013-09-24 11:10:00,11.34,11.37,11.34,11.37,12800.0,10.5226,10.5504,10.5226,10.5504,12800.0
2013-09-24 11:20:00,11.36,11.36,11.33,11.33,16000.0,10.5411,10.5411,10.5133,10.5133,16000.0
2013-09-24 11:30:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 11:40:00,11.34,11.34,11.33,11.33,19200.0,10.5226,10.5226,10.5133,10.5133,19200.0
2013-09-24 11:50:00,11.33,11.34,11.33,11.34,6400.0,10.5133,10.5226,10.5133,10.5226,6400.0
2013-09-24 12:00:00,11.34,11.34,11.34,11.34,6400.0,10.5226,10.5226,10.5226,10.5226,6400.0
2013-09-24 12:10:00,11.35,11.35,11.34,11.34,23200.0,10.5319,10.5319,10.5226,10.5226,23200.0
2013-09-24 12:20:00,11.34,11.36,11.34,11.35,2400.0,10.5226,10.5411,10.5226,10.5319,2400.0
2013-09-24 12:30:00,11.36,11.37,11.36,11.37,35200.0,10.5411,10.5504,10.5411,10.5504,35200.0
2013-09-24 12:40:00,11.37,11.38,11.37,11.37,26400.0,10.5504,10.5597,10.5504,10.5504,26400.0
2013-09-24 12:50:00,11.35,11.36,11.35,11.36,2400.0,10.5319,10.5411,10.5319,10.5411,2400.0
2013-09-24 13:00:00,11.35,11.35,11.35,11.35,3200.0,10.5319,10.5319,10.5319,10.5319,3200.0
2013-09-24 13:10:00,11.34,11.34,11.34,11.34,800.0,10.5226,10.5226,10.5226,10.5226,800.0
2013-09-24 13:20:00,11.35,11.35,11.35,11.35,800.0,10.5319,10.5319,10.5319,10.5319,800.0
2013-09-24 13:30:00,11.36,11.36,11.36,11.36,800.0,10.5411,10.5411,10.5411,10.5411,800.0
2013-09-24 13:40:00,11.38,11.38,11.38,11.38,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-09-24 13:50:00,11.37,11.37,11.34,11.34,13600.0,10.5504,10.5504,10.5226,10.5226,13600.0
2013-09-24 14:00:00,11.35,11.35,11.33,11.34,7200.0,10.5319,10.5319,10.5133,10.5226,7200.0
2013-09-24 14:10:00,11.33,11.33,11.33,11.33,44800.0,10.5133,10.5133,10.5133,10.5133,44800.0
2013-09-24 14:20:00,11.31,11.31,11.28,11.3,56000.0,10.4947,10.4947,10.4669,10.4855,56000.0
2013-09-24 14:30:00,11.3,11.3,11.29,11.29,14400.0,10.4855,10.4855,10.4762,10.4762,14400.0
2013-09-24 14:40:00,11.3,11.3,11.3,11.3,800.0,10.4855,10.4855,10.4855,10.4855,800.0
2013-09-24 14:50:00,11.29,11.3,11.28,11.29,21600.0,10.4762,10.4855,10.4669,10.4762,21600.0
2013-09-24 15:00:00,11.28,11.28,11.26,11.27,32000.0,10.4669,10.4669,10.4483,10.4576,32000.0
2013-09-24 15:10:00,11.29,11.29,11.29,11.29,4000.0,10.4762,10.4762,10.4762,10.4762,4000.0
2013-09-24 15:20:00,11.29,11.29,11.29,11.29,800.0,10.4762,10.4762,10.4762,10.4762,800.0
2013-09-24 15:30:00,11.26,11.26,11.19,11.19,87200.0,10.4483,10.4483,10.3834,10.3834,87200.0
2013-09-24 15:40:00,11.19,11.22,11.19,11.19,27200.0,10.3834,10.4112,10.3834,10.3834,27200.0
2013-09-24 15:50:00,11.17,11.18,11.14,11.17,166400.0,10.3648,10.3741,10.337,10.3648,166400.0
2013-09-25 09:30:00,11.21,11.21,11.1,11.1,42400.0,10.4111,10.4111,10.309,10.309,42400.0
2013-09-25 09:40:00,11.1,11.13,11.07,11.12,27200.0,10.309,10.3368,10.2811,10.3276,27200.0
2013-09-25 09:50:00,11.11,11.15,11.11,11.13,53600.0,10.3183,10.3554,10.3183,10.3368,53600.0
2013-09-25 10:00:00,11.12,11.16,11.08,11.12,8000.0,10.3276,10.3647,10.2904,10.3276,8000.0
2013-09-25 10:10:00,11.06,11.09,11.04,11.09,16800.0,10.2718,10.2997,10.2533,10.2997,16800.0
2013-09-25 10:20:00,11.07,11.14,11.07,11.13,11200.0,10.2811,10.3461,10.2811,10.3368,11200.0
2013-09-25 10:30:00,11.13,11.16,11.13,11.15,15200.0,10.3368,10.3647,10.3368,10.3554,15200.0
2013-09-25 10:40:00,11.16,11.17,11.15,11.15,7200.0,10.3647,10.374,10.3554,10.3554,7200.0
2013-09-25 10:50:00,11.17,11.17,11.15,11.15,30400.0,10.374,10.374,10.3554,10.3554,30400.0
2013-09-25 11:00:00,11.15,11.15,11.15,11.15,0.0,10.3554,10.3554,10.3554,10.3554,0.0
2013-09-25 11:10:00,11.16,11.2,11.16,11.2,12000.0,10.3647,10.4018,10.3647,10.4018,12000.0
2013-09-25 11:20:00,11.21,11.23,11.21,11.22,12800.0,10.4111,10.4297,10.4111,10.4204,12800.0
2013-09-25 11:30:00,11.21,11.21,11.21,11.21,8800.0,10.4111,10.4111,10.4111,10.4111,8800.0
2013-09-25 11:40:00,11.21,11.21,11.21,11.21,4800.0,10.4111,10.4111,10.4111,10.4111,4800.0
2013-09-25 11:50:00,11.21,11.21,11.19,11.19,8000.0,10.4111,10.4111,10.3926,10.3926,8000.0
2013-09-25 12:00:00,11.16,11.16,11.16,11.16,3200.0,10.3647,10.3647,10.3647,10.3647,3200.0
2013-09-25 12:10:00,11.17,11.18,11.17,11.18,4800.0,10.374,10.3833,10.374,10.3833,4800.0
2013-09-25 12:20:00,11.13,11.13,11.08,11.09,28000.0,10.3368,10.3368,10.2904,10.2997,28000.0
2013-09-25 12:30:00,11.09,11.09,11.09,11.09,0.0,10.2997,10.2997,10.2997,10.2997,0.0
2013-09-25 12:40:00,11.12,11.12,11.12,11.12,12000.0,10.3276,10.3276,10.3276,10.3276,12000.0
2013-09-25 12:50:00,11.12,11.12,11.12,11.12,800.0,10.3276,10.3276,10.3276,10.3276,800.0
2013-09-25 13:00:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-25 13:10:00,11.13,11.13,11.13,11.13,2400.0,10.3368,10.3368,10.3368,10.3368,2400.0
2013-09-25 13:20:00,11.1,11.1,11.1,11.1,1600.0,10.309,10.309,10.309,10.309,1600.0
2013-09-25 13:30:00,11.09,11.09,11.0,11.0,79200.0,10.2997,10.2997,10.2161,10.2161,79200.0
2013-09-25 13:40:00,11.01,11.01,10.98,10.98,12800.0,10.2254,10.2254,10.1975,10.1975,12800.0
2013-09-25 13:50:00,10.98,11.04,10.98,11.04,103200.0,10.1975,10.2533,10.1975,10.2533,103200.0
2013-09-25 14:00:00,11.06,11.06,11.02,11.02,26400.0,10.2718,10.2718,10.2347,10.2347,26400.0
2013-09-25 14:10:00,11.03,11.05,11.02,11.05,8000.0,10.244,10.2625,10.2347,10.2625,8000.0
2013-09-25 14:20:00,11.06,11.06,11.04,11.04,3200.0,10.2718,10.2718,10.2533,10.2533,3200.0
2013-09-25 14:30:00,11.04,11.04,11.04,11.04,2400.0,10.2533,10.2533,10.2533,10.2533,2400.0
2013-09-25 14:40:00,11.04,11.08,11.04,11.07,12800.0,10.2533,10.2904,10.2533,10.2811,12800.0
2013-09-25 14:50:00,11.07,11.07,11.07,11.07,0.0,10.2811,10.2811,10.2811,10.2811,0.0
2013-09-25 15:00:00,11.06,11.08,11.04,11.08,37600.0,10.2718,10.2904,10.2533,10.2904,37600.0
2013-09-25 15:10:00,11.1,11.11,11.1,11.11,24000.0,10.309,10.3183,10.309,10.3183,24000.0
2013-09-25 15:20:00,11.04,11.04,11.02,11.02,41600.0,10.2533,10.2533,10.2347,10.2347,41600.0
2013-09-25 15:30:00,11.04,11.06,11.04,11.05,45600.0,10.2533,10.2718,10.2533,10.2625,45600.0
2013-09-25 15:40:00,11.06,11.06,11.04,11.05,20800.0,10.2718,10.2718,10.2533,10.2625,20800.0
2013-09-25 15:50:00,11.04,11.05,11.02,11.02,43200.0,10.2533,10.2625,10.2347,10.2347,43200.0
2013-09-26 09:30:00,11.09,11.15,11.08,11.15,114400.0,10.2997,10.3554,10.2904,10.3554,114400.0
2013-09-26 09:40:00,11.15,11.18,11.15,11.17,21600.0,10.3554,10.3833,10.3554,10.374,21600.0
2013-09-26 09:50:00,11.19,11.2,11.19,11.2,30400.0,10.3926,10.4018,10.3926,10.4018,30400.0
2013-09-26 10:00:00,11.19,11.26,11.19,11.26,73600.0,10.3926,10.4576,10.3926,10.4576,73600.0
2013-09-26 10:10:00,11.25,11.25,11.21,11.22,140000.0,10.4483,10.4483,10.4111,10.4204,140000.0
2013-09-26 10:20:00,11.23,11.23,11.2,11.2,70400.0,10.4297,10.4297,10.4018,10.4018,70400.0
2013-09-26 10:30:00,11.22,11.22,11.2,11.2,10400.0,10.4204,10.4204,10.4018,10.4018,10400.0
2013-09-26 10:40:00,11.16,11.16,11.09,11.11,32000.0,10.3647,10.3647,10.2997,10.3183,32000.0
2013-09-26 10:50:00,11.11,11.11,11.08,11.11,6400.0,10.3183,10.3183,10.2904,10.3183,6400.0
2013-09-26 11:00:00,11.09,11.09,11.04,11.07,57600.0,10.2997,10.2997,10.2533,10.2811,57600.0
2013-09-26 11:10:00,11.07,11.08,11.06,11.07,22400.0,10.2811,10.2904,10.2718,10.2811,22400.0
2013-09-26 11:20:00,11.08,11.1,11.08,11.1,3200.0,10.2904,10.309,10.2904,10.309,3200.0
2013-09-26 11:30:00,11.08,11.1,11.08,11.1,3200.0,10.2904,10.309,10.2904,10.309,3200.0
2013-09-26 11:40:00,11.1,11.1,11.1,11.1,12000.0,10.309,10.309,10.309,10.309,12000.0
2013-09-26 11:50:00,11.08,11.11,11.08,11.11,9600.0,10.2904,10.3183,10.2904,10.3183,9600.0
2013-09-26 12:00:00,11.1,11.12,11.1,11.1,8800.0,10.309,10.3276,10.309,10.309,8800.0
2013-09-26 12:10:00,11.09,11.1,11.09,11.1,8800.0,10.2997,10.309,10.2997,10.309,8800.0
2013-09-26 12:20:00,11.09,11.11,11.08,11.11,37600.0,10.2997,10.3183,10.2904,10.3183,37600.0
2013-09-26 12:30:00,11.12,11.15,11.12,11.15,12800.0,10.3276,10.3554,10.3276,10.3554,12800.0
2013-09-26 12:40:00,11.13,11.13,11.13,11.13,800.0,10.3368,10.3368,10.3368,10.3368,800.0
2013-09-26 12:50:00,11.12,11.13,11.12,11.12,6400.0,10.3276,10.3368,10.3276,10.3276,6400.0
2013-09-26 13:00:00,11.12,11.12,11.12,11.12,0.0,10.3276,10.3276,10.3276,10.3276,0.0
2013-09-26 13:10:00,11.15,11.15,11.15,11.15,800.0,10.3554,10.3554,10.3554,10.3554,800.0
2013-09-26 13:20:00,11.14,11.14,11.14,11.14,4800.0,10.3461,10.3461,10.3461,10.3461,4800.0
2013-09-26 13:30:00,11.15,11.15,11.1,11.1,6400.0,10.3554,10.3554,10.309,10.309,6400.0
2013-09-26 13:40:00,11.1,11.1,11.08,11.08,16800.0,10.309,10.309,10.2904,10.2904,16800.0
2013-09-26 13:50:00,11.08,11.09,11.08,11.09,13600.0,10.2904,10.2997,10.2904,10.2997,13600.0
2013-09-26 14:00:00,11.06,11.06,11.04,11.05,14400.0,10.2718,10.2718,10.2533,10.2625,14400.0
2013-09-26 14:10:00,11.06,11.06,11.06,11.06,1600.0,10.2718,10.2718,10.2718,10.2718,1600.0
2013-09-26 14:20:00,11.06,11.06,11.06,11.06,0.0,10.2718,10.2718,10.2718,10.2718,0.0
2013-09-26 14:30:00,11.06,11.06,11.06,11.06,2400.0,10.2718,10.2718,10.2718,10.2718,2400.0
2013-09-26 14:40:00,11.06,11.06,11.04,11.06,9600.0,10.2718,10.2718,10.2533,10.2718,9600.0
2013-09-26 14:50:00,11.05,11.06,11.04,11.06,19200.0,10.2625,10.2718,10.2533,10.2718,19200.0
2013-09-26 15:00:00,11.08,11.08,11.07,11.07,1600.0,10.2904,10.2904,10.2811,10.2811,1600.0
2013-09-26 15:10:00,11.04,11.06,11.04,11.05,8800.0,10.2533,10.2718,10.2533,10.2625,8800.0
2013-09-26 15:20:00,11.04,11.06,11.04,11.05,27200.0,10.2533,10.2718,10.2533,10.2625,27200.0
2013-09-26 15:30:00,11.04,11.09,11.04,11.09,42400.0,10.2533,10.2997,10.2533,10.2997,42400.0
2013-09-26 15:40:00,11.07,11.1,11.07,11.1,6400.0,10.2811,10.309,10.2811,10.309,6400.0
2013-09-26 15:50:00,11.1,11.13,11.09,11.13,41600.0,10.309,10.3368,10.2997,10.3368,41600.0
2013-09-27 09:30:00,11.0,11.04,10.9,10.99,81600.0,10.2161,10.2533,10.1232,10.2068,81600.0
2013-09-27 09:40:00,10.95,10.98,10.95,10.97,24800.0,10.1697,10.1975,10.1697,10.1882,24800.0
2013-09-27 09:50:00,10.95,10.97,10.95,10.95,8800.0,10.1697,10.1882,10.1697,10.1697,8800.0
2013-09-27 10:00:00,10.88,10.92,10.85,10.89,86400.0,10.1047,10.1418,10.0768,10.1139,86400.0
2013-09-27 10:10:00,10.91,10.94,10.9,10.94,60800.0,10.1325,10.1604,10.1232,10.1604,60800.0
2013-09-27 10:20:00,10.94,10.94,10.9,10.9,14400.0,10.1604,10.1604,10.1232,10.1232,14400.0
2013-09-27 10:30:00,10.92,10.97,10.92,10.97,11200.0,10.1418,10.1882,10.1418,10.1882,11200.0
2013-09-27 10:40:00,10.97,10.97,10.96,10.97,5600.0,10.1882,10.1882,10.179,10.1882,5600.0
2013-09-27 10:50:00,10.97,10.97,10.93,10.93,51200.0,10.1882,10.1882,10.1511,10.1511,51200.0
2013-09-27 11:00:00,10.96,10.96,10.92,10.92,8000.0,10.179,10.179,10.1418,10.1418,8000.0
2013-09-27 11:10:00,10.92,10.93,10.92,10.93,1600.0,10.1418,10.1511,10.1418,10.1511,1600.0
2013-09-27 11:20:00,10.93,10.94,10.93,10.94,6400.0,10.1511,10.1604,10.1511,10.1604,6400.0
2013-09-27 11:30:00,10.95,11.01,10.95,10.99,15200.0,10.1697,10.2254,10.1697,10.2068,15200.0
2013-09-27 11:40:00,10.99,11.0,10.97,10.98,27200.0,10.2068,10.2161,10.1882,10.1975,27200.0
2013-09-27 11:50:00,10.98,10.98,10.98,10.98,800.0,10.1975,10.1975,10.1975,10.1975,800.0
2013-09-27 12:00:00,10.99,10.99,10.96,10.96,23200.0,10.2068,10.2068,10.179,10.179,23200.0
2013-09-27 12:10:00,10.95,10.96,10.95,10.96,5600.0,10.1697,10.179,10.1697,10.179,5600.0
2013-09-27 12:20:00,10.97,10.97,10.97,10.97,3200.0,10.1882,10.1882,10.1882,10.1882,3200.0
2013-09-27 12:30:00,10.98,10.99,10.98,10.99,2400.0,10.1975,10.2068,10.1975,10.2068,2400.0
2013-09-27 12:40:00,10.99,10.99,10.97,10.97,2400.0,10.2068,10.2068,10.1882,10.1882,2400.0
2013-09-27 12:50:00,10.97,10.98,10.97,10.98,1600.0,10.1882,10.1975,10.1882,10.1975,1600.0
2013-09-27 13:00:00,10.99,11.0,10.99,11.0,8800.0,10.2068,10.2161,10.2068,10.2161,8800.0
2013-09-27 13:10:00,11.01,11.01,11.0,11.0,6400.0,10.2254,10.2254,10.2161,10.2161,6400.0
2013-09-27 13:20:00,10.99,10.99,10.99,10.99,800.0,10.2068,10.2068,10.2068,10.2068,800.0
2013-09-27 13:30:00,10.97,10.97,10.96,10.96,1600.0,10.1882,10.1882,10.179,10.179,1600.0
2013-09-27 13:40:00,10.97,10.97,10.97,10.97,4800.0,10.1882,10.1882,10.1882,10.1882,4800.0
2013-09-27 13:50:00,10.98,10.98,10.98,10.98,800.0,10.1975,10.1975,10.1975,10.1975,800.0
2013-09-27 14:00:00,10.97,10.97,10.94,10.94,43200.0,10.1882,10.1882,10.1604,10.1604,43200.0
2013-09-27 14:10:00,10.94,10.94,10.92,10.93,4800.0,10.1604,10.1604,10.1418,10.1511,4800.0
2013-09-27 14:20:00,10.94,10.94,10.94,10.94,4000.0,10.1604,10.1604,10.1604,10.1604,4000.0
2013-09-27 14:30:00,10.95,10.96,10.93,10.94,5600.0,10.1697,10.179,10.1511,10.1604,5600.0
2013-09-27 14:40:00,10.95,10.95,10.95,10.95,17600.0,10.1697,10.1697,10.1697,10.1697,17600.0
2013-09-27 14:50:00,10.96,10.96,10.94,10.94,3200.0,10.179,10.179,10.1604,10.1604,3200.0
2013-09-27 15:00:00,10.95,10.95,10.93,10.93,20000.0,10.1697,10.1697,10.1511,10.1511,20000.0
2013-09-27 15:10:00,10.94,10.94,10.93,10.93,10400.0,10.1604,10.1604,10.1511,10.1511,10400.0
2013-09-27 15:20:00,10.93,10.95,10.92,10.94,9600.0,10.1511,10.1697,10.1418,10.1604,9600.0
2013-09-27 15:30:00,10.96,10.99,10.95,10.99,21600.0,10.179,10.2068,10.1697,10.2068,21600.0
2013-09-27 15:40:00,10.97,10.99,10.96,10.97,20800.0,10.1882,10.2068,10.179,10.1882,20800.0
2013-09-27 15:50:00,10.97,11.01,10.97,10.97,60000.0,10.1882,10.2254,10.1882,10.1882,60000.0
2013-09-30 09:30:00,10.65,10.66,10.56,10.66,163200.0,9.891,9.9003,9.8075,9.9003,163200.0
2013-09-30 09:40:00,10.68,10.7,10.63,10.63,152000.0,9.9189,9.9375,9.8725,9.8725,152000.0
2013-09-30 09:50:00,10.64,10.66,10.63,10.64,28800.0,9.8818,9.9003,9.8725,9.8818,28800.0
2013-09-30 10:00:00,10.68,10.71,10.67,10.7,175200.0,9.9189,9.9468,9.9096,9.9375,175200.0
2013-09-30 10:10:00,10.71,10.72,10.7,10.72,34400.0,9.9468,9.9561,9.9375,9.9561,34400.0
2013-09-30 10:20:00,10.72,10.76,10.72,10.75,59200.0,9.9561,9.9932,9.9561,9.9839,59200.0
2013-09-30 10:30:00,10.75,10.76,10.73,10.76,46400.0,9.9839,9.9932,9.9653,9.9932,46400.0
2013-09-30 10:40:00,10.75,10.78,10.75,10.76,52000.0,9.9839,10.0118,9.9839,9.9932,52000.0
2013-09-30 10:50:00,10.75,10.75,10.74,10.75,4800.0,9.9839,9.9839,9.9746,9.9839,4800.0
2013-09-30 11:00:00,10.77,10.77,10.76,10.76,22400.0,10.0025,10.0025,9.9932,9.9932,22400.0
2013-09-30 11:10:00,10.75,10.76,10.73,10.74,10400.0,9.9839,9.9932,9.9653,9.9746,10400.0
2013-09-30 11:20:00,10.76,10.76,10.76,10.76,1600.0,9.9932,9.9932,9.9932,9.9932,1600.0
2013-09-30 11:30:00,10.78,10.78,10.76,10.76,7200.0,10.0118,10.0118,9.9932,9.9932,7200.0
2013-09-30 11:40:00,10.77,10.77,10.77,10.77,2400.0,10.0025,10.0025,10.0025,10.0025,2400.0
2013-09-30 11:50:00,10.76,10.76,10.76,10.76,3200.0,9.9932,9.9932,9.9932,9.9932,3200.0
2013-09-30 12:00:00,10.76,10.76,10.76,10.76,0.0,9.9932,9.9932,9.9932,9.9932,0.0
2013-09-30 12:10:00,10.73,10.73,10.7,10.71,18400.0,9.9653,9.9653,9.9375,9.9468,18400.0
2013-09-30 12:20:00,10.7,10.72,10.7,10.71,15200.0,9.9375,9.9561,9.9375,9.9468,15200.0
2013-09-30 12:30:00,10.72,10.72,10.72,10.72,5600.0,9.9561,9.9561,9.9561,9.9561,5600.0
2013-09-30 12:40:00,10.72,10.72,10.72,10.72,0.0,9.9561,9.9561,9.9561,9.9561,0.0
2013-09-30 12:50:00,10.74,10.74,10.74,10.74,11200.0,9.9746,9.9746,9.9746,9.9746,11200.0
2013-09-30 13:00:00,10.74,10.76,10.74,10.76,5600.0,9.9746,9.9932,9.9746,9.9932,5600.0
2013-09-30 13:10:00,10.76,10.8,10.76,10.8,28000.0,9.9932,10.0304,9.9932,10.0304,28000.0
2013-09-30 13:20:00,10.81,10.81,10.78,10.78,11200.0,10.0396,10.0396,10.0118,10.0118,11200.0
2013-09-30 13:30:00,10.78,10.82,10.78,10.78,56800.0,10.0118,10.0489,10.0118,10.0118,56800.0
2013-09-30 13:40:00,10.78,10.81,10.78,10.81,4800.0,10.0118,10.0396,10.0118,10.0396,4800.0
2013-09-30 13:50:00,10.79,10.79,10.72,10.73,100800.0,10.0211,10.0211,9.9561,9.9653,100800.0
2013-09-30 14:00:00,10.75,10.77,10.74,10.77,24000.0,9.9839,10.0025,9.9746,10.0025,24000.0
2013-09-30 14:10:00,10.74,10.76,10.74,10.76,9600.0,9.9746,9.9932,9.9746,9.9932,9600.0
2013-09-30 14:20:00,10.74,10.76,10.74,10.76,8000.0,9.9746,9.9932,9.9746,9.9932,8000.0
2013-09-30 14:30:00,10.78,10.78,10.78,10.78,4000.0,10.0118,10.0118,10.0118,10.0118,4000.0
2013-09-30 14:40:00,10.78,10.78,10.76,10.78,17600.0,10.0118,10.0118,9.9932,10.0118,17600.0
2013-09-30 14:50:00,10.79,10.79,10.74,10.74,16800.0,10.0211,10.0211,9.9746,9.9746,16800.0
2013-09-30 15:00:00,10.72,10.72,10.7,10.72,45600.0,9.9561,9.9561,9.9375,9.9561,45600.0
2013-09-30 15:10:00,10.69,10.69,10.66,10.68,40800.0,9.9282,9.9282,9.9003,9.9189,40800.0
2013-09-30 15:20:00,10.68,10.7,10.68,10.69,56000.0,9.9189,9.9375,9.9189,9.9282,56000.0
2013-09-30 15:30:00,10.69,10.7,10.65,10.65,26400.0,9.9282,9.9375,9.891,9.891,26400.0
2013-09-30 15:40:00,10.65,10.7,10.64,10.66,68800.0,9.891,9.9375,9.8818,9.9003,68800.0
2013-09-30 15:50:00,10.66,10.72,10.66,10.7,172800.0,9.9003,9.9561,9.9003,9.9375,172800.0
2013-10-01 09:30:00,10.71,10.76,10.71,10.75,163200.0,9.9468,9.9932,9.9468,9.9839,163200.0
2013-10-01 09:40:00,10.74,10.75,10.74,10.74,22400.0,9.9746,9.9839,9.9746,9.9746,22400.0
2013-10-01 09:50:00,10.71,10.71,10.68,10.68,10400.0,9.9468,9.9468,9.9189,9.9189,10400.0
2013-10-01 10:00:00,10.68,10.74,10.67,10.74,6400.0,9.9189,9.9746,9.9096,9.9746,6400.0
2013-10-01 10:10:00,10.75,10.75,10.71,10.75,38400.0,9.9839,9.9839,9.9468,9.9839,38400.0
2013-10-01 10:20:00,10.79,10.81,10.79,10.8,64000.0,10.0211,10.0396,10.0211,10.0304,64000.0
2013-10-01 10:30:00,10.8,10.85,10.8,10.83,104000.0,10.0304,10.0768,10.0304,10.0582,104000.0
2013-10-01 10:40:00,10.84,10.84,10.83,10.83,20800.0,10.0675,10.0675,10.0582,10.0582,20800.0
2013-10-01 10:50:00,10.82,10.87,10.82,10.85,48000.0,10.0489,10.0954,10.0489,10.0768,48000.0
2013-10-01 11:00:00,10.85,10.86,10.83,10.84,12000.0,10.0768,10.0861,10.0582,10.0675,12000.0
2013-10-01 11:10:00,10.84,10.84,10.83,10.84,26400.0,10.0675,10.0675,10.0582,10.0675,26400.0
2013-10-01 11:20:00,10.85,10.85,10.81,10.81,5600.0,10.0768,10.0768,10.0396,10.0396,5600.0
2013-10-01 11:30:00,10.84,10.85,10.84,10.85,2400.0,10.0675,10.0768,10.0675,10.0768,2400.0
2013-10-01 11:40:00,10.85,10.86,10.85,10.85,34400.0,10.0768,10.0861,10.0768,10.0768,34400.0
2013-10-01 11:50:00,10.84,10.84,10.84,10.84,1600.0,10.0675,10.0675,10.0675,10.0675,1600.0
2013-10-01 12:00:00,10.86,10.86,10.84,10.84,6400.0,10.0861,10.0861,10.0675,10.0675,6400.0
2013-10-01 12:10:00,10.83,10.83,10.82,10.82,12800.0,10.0582,10.0582,10.0489,10.0489,12800.0
2013-10-01 12:20:00,10.84,10.87,10.84,10.86,23200.0,10.0675,10.0954,10.0675,10.0861,23200.0
2013-10-01 12:30:00,10.86,10.86,10.84,10.84,5600.0,10.0861,10.0861,10.0675,10.0675,5600.0
2013-10-01 12:40:00,10.83,10.85,10.83,10.84,4800.0,10.0582,10.0768,10.0582,10.0675,4800.0
2013-10-01 12:50:00,10.83,10.84,10.82,10.84,9600.0,10.0582,10.0675,10.0489,10.0675,9600.0
2013-10-01 13:00:00,10.82,10.82,10.82,10.82,1600.0,10.0489,10.0489,10.0489,10.0489,1600.0
2013-10-01 13:10:00,10.82,10.82,10.82,10.82,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2013-10-01 13:20:00,10.83,10.83,10.83,10.83,7200.0,10.0582,10.0582,10.0582,10.0582,7200.0
2013-10-01 13:30:00,10.84,10.84,10.84,10.84,1600.0,10.0675,10.0675,10.0675,10.0675,1600.0
2013-10-01 13:40:00,10.83,10.83,10.81,10.82,20000.0,10.0582,10.0582,10.0396,10.0489,20000.0
2013-10-01 13:50:00,10.83,10.84,10.83,10.84,2400.0,10.0582,10.0675,10.0582,10.0675,2400.0
2013-10-01 14:00:00,10.81,10.81,10.81,10.81,8800.0,10.0396,10.0396,10.0396,10.0396,8800.0
2013-10-01 14:10:00,10.81,10.81,10.8,10.8,9600.0,10.0396,10.0396,10.0304,10.0304,9600.0
2013-10-01 14:20:00,10.81,10.81,10.76,10.78,48000.0,10.0396,10.0396,9.9932,10.0118,48000.0
2013-10-01 14:30:00,10.77,10.79,10.77,10.79,8000.0,10.0025,10.0211,10.0025,10.0211,8000.0
2013-10-01 14:40:00,10.79,10.79,10.77,10.78,16800.0,10.0211,10.0211,10.0025,10.0118,16800.0
2013-10-01 14:50:00,10.78,10.79,10.78,10.79,4000.0,10.0118,10.0211,10.0118,10.0211,4000.0
2013-10-01 15:00:00,10.76,10.78,10.73,10.74,36800.0,9.9932,10.0118,9.9653,9.9746,36800.0
2013-10-01 15:10:00,10.76,10.77,10.74,10.75,69600.0,9.9932,10.0025,9.9746,9.9839,69600.0
2013-10-01 15:20:00,10.76,10.76,10.73,10.74,16000.0,9.9932,9.9932,9.9653,9.9746,16000.0
2013-10-01 15:30:00,10.75,10.76,10.75,10.76,5600.0,9.9839,9.9932,9.9839,9.9932,5600.0
2013-10-01 15:40:00,10.78,10.78,10.75,10.77,26400.0,10.0118,10.0118,9.9839,10.0025,26400.0
2013-10-01 15:50:00,10.77,10.83,10.76,10.83,56000.0,10.0025,10.0582,9.9932,10.0582,56000.0
2013-10-02 09:30:00,10.69,10.7,10.65,10.66,112800.0,9.9282,9.9375,9.891,9.9003,112800.0
2013-10-02 09:40:00,10.65,10.65,10.58,10.6,156000.0,9.891,9.891,9.826,9.8446,156000.0
2013-10-02 09:50:00,10.6,10.64,10.59,10.61,60000.0,9.8446,9.8818,9.8353,9.8539,60000.0
2013-10-02 10:00:00,10.62,10.63,10.55,10.56,69600.0,9.8632,9.8725,9.7982,9.8075,69600.0
2013-10-02 10:10:00,10.56,10.57,10.54,10.56,139200.0,9.8075,9.8167,9.7889,9.8075,139200.0
2013-10-02 10:20:00,10.57,10.57,10.56,10.57,35200.0,9.8167,9.8167,9.8075,9.8167,35200.0
2013-10-02 10:30:00,10.56,10.57,10.53,10.57,104800.0,9.8075,9.8167,9.7796,9.8167,104800.0
2013-10-02 10:40:00,10.57,10.57,10.56,10.57,40800.0,9.8167,9.8167,9.8075,9.8167,40800.0
2013-10-02 10:50:00,10.58,10.63,10.57,10.62,171200.0,9.826,9.8725,9.8167,9.8632,171200.0
2013-10-02 11:00:00,10.62,10.62,10.62,10.62,9600.0,9.8632,9.8632,9.8632,9.8632,9600.0
2013-10-02 11:10:00,10.61,10.66,10.61,10.66,43200.0,9.8539,9.9003,9.8539,9.9003,43200.0
2013-10-02 11:20:00,10.64,10.65,10.64,10.65,51200.0,9.8818,9.891,9.8818,9.891,51200.0
2013-10-02 11:30:00,10.65,10.67,10.65,10.66,16800.0,9.891,9.9096,9.891,9.9003,16800.0
2013-10-02 11:40:00,10.62,10.65,10.62,10.65,40000.0,9.8632,9.891,9.8632,9.891,40000.0
2013-10-02 11:50:00,10.66,10.67,10.66,10.66,7200.0,9.9003,9.9096,9.9003,9.9003,7200.0
2013-10-02 12:00:00,10.67,10.69,10.67,10.69,41600.0,9.9096,9.9282,9.9096,9.9282,41600.0
2013-10-02 12:10:00,10.68,10.7,10.67,10.7,4800.0,9.9189,9.9375,9.9096,9.9375,4800.0
2013-10-02 12:20:00,10.7,10.7,10.66,10.66,3200.0,9.9375,9.9375,9.9003,9.9003,3200.0
2013-10-02 12:30:00,10.66,10.66,10.66,10.66,0.0,9.9003,9.9003,9.9003,9.9003,0.0
2013-10-02 12:40:00,10.69,10.71,10.68,10.69,16000.0,9.9282,9.9468,9.9189,9.9282,16000.0
2013-10-02 12:50:00,10.69,10.69,10.69,10.69,800.0,9.9282,9.9282,9.9282,9.9282,800.0
2013-10-02 13:00:00,10.7,10.7,10.7,10.7,1600.0,9.9375,9.9375,9.9375,9.9375,1600.0
2013-10-02 13:10:00,10.68,10.68,10.68,10.68,23200.0,9.9189,9.9189,9.9189,9.9189,23200.0
2013-10-02 13:20:00,10.67,10.71,10.67,10.71,12000.0,9.9096,9.9468,9.9096,9.9468,12000.0
2013-10-02 13:30:00,10.71,10.72,10.71,10.71,16000.0,9.9468,9.9561,9.9468,9.9468,16000.0
2013-10-02 13:40:00,10.7,10.71,10.7,10.71,16800.0,9.9375,9.9468,9.9375,9.9468,16800.0
2013-10-02 13:50:00,10.71,10.71,10.71,10.71,0.0,9.9468,9.9468,9.9468,9.9468,0.0
2013-10-02 14:00:00,10.68,10.68,10.66,10.66,4000.0,9.9189,9.9189,9.9003,9.9003,4000.0
2013-10-02 14:10:00,10.67,10.67,10.65,10.65,8800.0,9.9096,9.9096,9.891,9.891,8800.0
2013-10-02 14:20:00,10.65,10.66,10.65,10.66,15200.0,9.891,9.9003,9.891,9.9003,15200.0
2013-10-02 14:30:00,10.68,10.68,10.65,10.65,5600.0,9.9189,9.9189,9.891,9.891,5600.0
2013-10-02 14:40:00,10.64,10.65,10.64,10.65,44000.0,9.8818,9.891,9.8818,9.891,44000.0
2013-10-02 14:50:00,10.65,10.65,10.63,10.65,38400.0,9.891,9.891,9.8725,9.891,38400.0
2013-10-02 15:00:00,10.63,10.64,10.63,10.64,10400.0,9.8725,9.8818,9.8725,9.8818,10400.0
2013-10-02 15:10:00,10.66,10.66,10.66,10.66,15200.0,9.9003,9.9003,9.9003,9.9003,15200.0
2013-10-02 15:20:00,10.65,10.65,10.64,10.64,3200.0,9.891,9.891,9.8818,9.8818,3200.0
2013-10-02 15:30:00,10.67,10.7,10.67,10.69,61600.0,9.9096,9.9375,9.9096,9.9282,61600.0
2013-10-02 15:40:00,10.66,10.67,10.64,10.64,20800.0,9.9003,9.9096,9.8818,9.8818,20800.0
2013-10-02 15:50:00,10.64,10.71,10.64,10.7,60000.0,9.8818,9.9468,9.8818,9.9375,60000.0
2013-10-03 09:30:00,10.63,10.65,10.58,10.59,132800.0,9.8725,9.891,9.826,9.8353,132800.0
2013-10-03 09:40:00,10.58,10.59,10.55,10.55,142400.0,9.826,9.8353,9.7982,9.7982,142400.0
2013-10-03 09:50:00,10.53,10.56,10.53,10.55,38400.0,9.7796,9.8075,9.7796,9.7982,38400.0
2013-10-03 10:00:00,10.54,10.54,10.47,10.49,139200.0,9.7889,9.7889,9.7239,9.7424,139200.0
2013-10-03 10:10:00,10.49,10.51,10.48,10.5,38400.0,9.7424,9.761,9.7332,9.7517,38400.0
2013-10-03 10:20:00,10.51,10.51,10.44,10.47,80000.0,9.761,9.761,9.696,9.7239,80000.0
2013-10-03 10:30:00,10.47,10.47,10.44,10.47,45600.0,9.7239,9.7239,9.696,9.7239,45600.0
2013-10-03 10:40:00,10.46,10.46,10.42,10.45,79200.0,9.7146,9.7146,9.6774,9.7053,79200.0
2013-10-03 10:50:00,10.44,10.48,10.44,10.48,19200.0,9.696,9.7332,9.696,9.7332,19200.0
2013-10-03 11:00:00,10.45,10.49,10.44,10.48,41600.0,9.7053,9.7424,9.696,9.7332,41600.0
2013-10-03 11:10:00,10.48,10.48,10.41,10.43,132800.0,9.7332,9.7332,9.6681,9.6867,132800.0
2013-10-03 11:20:00,10.43,10.46,10.41,10.42,109600.0,9.6867,9.7146,9.6681,9.6774,109600.0
2013-10-03 11:30:00,10.41,10.44,10.41,10.43,210400.0,9.6681,9.696,9.6681,9.6867,210400.0
2013-10-03 11:40:00,10.4,10.4,10.35,10.35,96800.0,9.6589,9.6589,9.6124,9.6124,96800.0
2013-10-03 11:50:00,10.38,10.38,10.33,10.33,66400.0,9.6403,9.6403,9.5938,9.5938,66400.0
2013-10-03 12:00:00,10.34,10.36,10.32,10.36,116000.0,9.6031,9.6217,9.5846,9.6217,116000.0
2013-10-03 12:10:00,10.37,10.37,10.36,10.36,17600.0,9.631,9.631,9.6217,9.6217,17600.0
2013-10-03 12:20:00,10.37,10.37,10.32,10.36,44800.0,9.631,9.631,9.5846,9.6217,44800.0
2013-10-03 12:30:00,10.37,10.4,10.37,10.38,54400.0,9.631,9.6589,9.631,9.6403,54400.0
2013-10-03 12:40:00,10.38,10.42,10.33,10.42,40000.0,9.6403,9.6774,9.5938,9.6774,40000.0
2013-10-03 12:50:00,10.43,10.43,10.42,10.42,11200.0,9.6867,9.6867,9.6774,9.6774,11200.0
2013-10-03 13:00:00,10.43,10.44,10.42,10.43,268000.0,9.6867,9.696,9.6774,9.6867,268000.0
2013-10-03 13:10:00,10.43,10.44,10.42,10.42,78400.0,9.6867,9.696,9.6774,9.6774,78400.0
2013-10-03 13:20:00,10.43,10.5,10.41,10.5,67200.0,9.6867,9.7517,9.6681,9.7517,67200.0
2013-10-03 13:30:00,10.5,10.51,10.49,10.5,60000.0,9.7517,9.761,9.7424,9.7517,60000.0
2013-10-03 13:40:00,10.5,10.53,10.49,10.49,55200.0,9.7517,9.7796,9.7424,9.7424,55200.0
2013-10-03 13:50:00,10.49,10.49,10.47,10.49,20000.0,9.7424,9.7424,9.7239,9.7424,20000.0
2013-10-03 14:00:00,10.49,10.49,10.47,10.47,28000.0,9.7424,9.7424,9.7239,9.7239,28000.0
2013-10-03 14:10:00,10.47,10.51,10.47,10.51,9600.0,9.7239,9.761,9.7239,9.761,9600.0
2013-10-03 14:20:00,10.46,10.47,10.39,10.47,43200.0,9.7146,9.7239,9.6496,9.7239,43200.0
2013-10-03 14:30:00,10.48,10.49,10.44,10.46,44000.0,9.7332,9.7424,9.696,9.7146,44000.0
2013-10-03 14:40:00,10.47,10.5,10.47,10.48,31200.0,9.7239,9.7517,9.7239,9.7332,31200.0
2013-10-03 14:50:00,10.5,10.51,10.49,10.5,27200.0,9.7517,9.761,9.7424,9.7517,27200.0
2013-10-03 15:00:00,10.47,10.49,10.46,10.49,7200.0,9.7239,9.7424,9.7146,9.7424,7200.0
2013-10-03 15:10:00,10.49,10.49,10.49,10.49,0.0,9.7424,9.7424,9.7424,9.7424,0.0
2013-10-03 15:20:00,10.47,10.49,10.47,10.49,7200.0,9.7239,9.7424,9.7239,9.7424,7200.0
2013-10-03 15:30:00,10.47,10.48,10.46,10.48,7200.0,9.7239,9.7332,9.7146,9.7332,7200.0
2013-10-03 15:40:00,10.47,10.47,10.46,10.46,1600.0,9.7239,9.7239,9.7146,9.7146,1600.0
2013-10-03 15:50:00,10.46,10.47,10.4,10.44,47200.0,9.7146,9.7239,9.6589,9.696,47200.0
2013-10-04 09:30:00,10.42,10.42,10.38,10.41,102400.0,9.6774,9.6774,9.6403,9.6681,102400.0
2013-10-04 09:40:00,10.4,10.42,10.39,10.42,31200.0,9.6589,9.6774,9.6496,9.6774,31200.0
2013-10-04 09:50:00,10.44,10.49,10.44,10.49,92800.0,9.696,9.7424,9.696,9.7424,92800.0
2013-10-04 10:00:00,10.49,10.5,10.47,10.5,31200.0,9.7424,9.7517,9.7239,9.7517,31200.0
2013-10-04 10:10:00,10.5,10.53,10.5,10.52,88800.0,9.7517,9.7796,9.7517,9.7703,88800.0
2013-10-04 10:20:00,10.5,10.52,10.5,10.5,9600.0,9.7517,9.7703,9.7517,9.7517,9600.0
2013-10-04 10:30:00,10.51,10.55,10.51,10.52,34400.0,9.761,9.7982,9.761,9.7703,34400.0
2013-10-04 10:40:00,10.53,10.53,10.52,10.52,4000.0,9.7796,9.7796,9.7703,9.7703,4000.0
2013-10-04 10:50:00,10.51,10.51,10.49,10.49,8000.0,9.761,9.761,9.7424,9.7424,8000.0
2013-10-04 11:00:00,10.51,10.52,10.47,10.47,8000.0,9.761,9.7703,9.7239,9.7239,8000.0
2013-10-04 11:10:00,10.47,10.47,10.47,10.47,0.0,9.7239,9.7239,9.7239,9.7239,0.0
2013-10-04 11:20:00,10.49,10.49,10.47,10.47,9600.0,9.7424,9.7424,9.7239,9.7239,9600.0
2013-10-04 11:30:00,10.48,10.49,10.48,10.49,2400.0,9.7332,9.7424,9.7332,9.7424,2400.0
2013-10-04 11:40:00,10.49,10.5,10.48,10.5,9600.0,9.7424,9.7517,9.7332,9.7517,9600.0
2013-10-04 11:50:00,10.51,10.53,10.51,10.53,14400.0,9.761,9.7796,9.761,9.7796,14400.0
2013-10-04 12:00:00,10.53,10.54,10.51,10.52,14400.0,9.7796,9.7889,9.761,9.7703,14400.0
2013-10-04 12:10:00,10.52,10.53,10.51,10.53,12000.0,9.7703,9.7796,9.761,9.7796,12000.0
2013-10-04 12:20:00,10.56,10.57,10.56,10.57,54400.0,9.8075,9.8167,9.8075,9.8167,54400.0
2013-10-04 12:30:00,10.58,10.58,10.58,10.58,1600.0,9.826,9.826,9.826,9.826,1600.0
2013-10-04 12:40:00,10.59,10.59,10.58,10.58,3200.0,9.8353,9.8353,9.826,9.826,3200.0
2013-10-04 12:50:00,10.56,10.56,10.56,10.56,4000.0,9.8075,9.8075,9.8075,9.8075,4000.0
2013-10-04 13:00:00,10.56,10.56,10.56,10.56,8800.0,9.8075,9.8075,9.8075,9.8075,8800.0
2013-10-04 13:10:00,10.56,10.56,10.55,10.55,15200.0,9.8075,9.8075,9.7982,9.7982,15200.0
2013-10-04 13:20:00,10.56,10.56,10.55,10.55,13600.0,9.8075,9.8075,9.7982,9.7982,13600.0
2013-10-04 13:30:00,10.57,10.58,10.57,10.58,5600.0,9.8167,9.826,9.8167,9.826,5600.0
2013-10-04 13:40:00,10.57,10.57,10.56,10.56,15200.0,9.8167,9.8167,9.8075,9.8075,15200.0
2013-10-04 13:50:00,10.56,10.56,10.55,10.55,24000.0,9.8075,9.8075,9.7982,9.7982,24000.0
2013-10-04 14:00:00,10.56,10.56,10.56,10.56,14400.0,9.8075,9.8075,9.8075,9.8075,14400.0
2013-10-04 14:10:00,10.56,10.57,10.56,10.57,34400.0,9.8075,9.8167,9.8075,9.8167,34400.0
2013-10-04 14:20:00,10.56,10.57,10.56,10.57,4000.0,9.8075,9.8167,9.8075,9.8167,4000.0
2013-10-04 14:30:00,10.57,10.58,10.56,10.57,23200.0,9.8167,9.826,9.8075,9.8167,23200.0
2013-10-04 14:40:00,10.57,10.58,10.56,10.58,10400.0,9.8167,9.826,9.8075,9.826,10400.0
2013-10-04 14:50:00,10.59,10.61,10.58,10.61,13600.0,9.8353,9.8539,9.826,9.8539,13600.0
2013-10-04 15:00:00,10.6,10.6,10.59,10.59,9600.0,9.8446,9.8446,9.8353,9.8353,9600.0
2013-10-04 15:10:00,10.61,10.61,10.58,10.58,21600.0,9.8539,9.8539,9.826,9.826,21600.0
2013-10-04 15:20:00,10.58,10.58,10.57,10.57,3200.0,9.826,9.826,9.8167,9.8167,3200.0
2013-10-04 15:30:00,10.56,10.57,10.56,10.57,24800.0,9.8075,9.8167,9.8075,9.8167,24800.0
2013-10-04 15:40:00,10.56,10.58,10.54,10.58,23200.0,9.8075,9.826,9.7889,9.826,23200.0
2013-10-04 15:50:00,10.57,10.6,10.55,10.6,67200.0,9.8167,9.8446,9.7982,9.8446,67200.0
2013-10-07 09:30:00,10.31,10.33,10.26,10.29,262400.0,9.5753,9.5938,9.5288,9.5567,262400.0
2013-10-07 09:40:00,10.28,10.35,10.28,10.35,60000.0,9.5474,9.6124,9.5474,9.6124,60000.0
2013-10-07 09:50:00,10.35,10.35,10.32,10.34,78400.0,9.6124,9.6124,9.5846,9.6031,78400.0
2013-10-07 10:00:00,10.34,10.38,10.32,10.38,48000.0,9.6031,9.6403,9.5846,9.6403,48000.0
2013-10-07 10:10:00,10.39,10.42,10.39,10.41,41600.0,9.6496,9.6774,9.6496,9.6681,41600.0
2013-10-07 10:20:00,10.43,10.44,10.42,10.42,111200.0,9.6867,9.696,9.6774,9.6774,111200.0
2013-10-07 10:30:00,10.43,10.43,10.4,10.4,20800.0,9.6867,9.6867,9.6589,9.6589,20800.0
2013-10-07 10:40:00,10.41,10.42,10.4,10.42,8000.0,9.6681,9.6774,9.6589,9.6774,8000.0
2013-10-07 10:50:00,10.41,10.41,10.41,10.41,1600.0,9.6681,9.6681,9.6681,9.6681,1600.0
2013-10-07 11:00:00,10.39,10.4,10.38,10.39,17600.0,9.6496,9.6589,9.6403,9.6496,17600.0
2013-10-07 11:10:00,10.4,10.41,10.4,10.4,4000.0,9.6589,9.6681,9.6589,9.6589,4000.0
2013-10-07 11:20:00,10.38,10.4,10.38,10.4,16800.0,9.6403,9.6589,9.6403,9.6589,16800.0
2013-10-07 11:30:00,10.42,10.43,10.42,10.42,44000.0,9.6774,9.6867,9.6774,9.6774,44000.0
2013-10-07 11:40:00,10.42,10.43,10.42,10.43,10400.0,9.6774,9.6867,9.6774,9.6867,10400.0
2013-10-07 11:50:00,10.46,10.46,10.45,10.45,37600.0,9.7146,9.7146,9.7053,9.7053,37600.0
2013-10-07 12:00:00,10.44,10.44,10.42,10.43,12800.0,9.696,9.696,9.6774,9.6867,12800.0
2013-10-07 12:10:00,10.43,10.43,10.43,10.43,0.0,9.6867,9.6867,9.6867,9.6867,0.0
2013-10-07 12:20:00,10.41,10.41,10.41,10.41,4800.0,9.6681,9.6681,9.6681,9.6681,4800.0
2013-10-07 12:30:00,10.38,10.38,10.36,10.38,12800.0,9.6403,9.6403,9.6217,9.6403,12800.0
2013-10-07 12:40:00,10.36,10.38,10.36,10.38,57600.0,9.6217,9.6403,9.6217,9.6403,57600.0
2013-10-07 12:50:00,10.38,10.38,10.35,10.35,32000.0,9.6403,9.6403,9.6124,9.6124,32000.0
2013-10-07 13:00:00,10.38,10.38,10.37,10.37,12800.0,9.6403,9.6403,9.631,9.631,12800.0
2013-10-07 13:10:00,10.38,10.4,10.38,10.4,310400.0,9.6403,9.6589,9.6403,9.6589,310400.0
2013-10-07 13:20:00,10.41,10.41,10.41,10.41,800.0,9.6681,9.6681,9.6681,9.6681,800.0
2013-10-07 13:30:00,10.4,10.4,10.4,10.4,800.0,9.6589,9.6589,9.6589,9.6589,800.0
2013-10-07 13:40:00,10.38,10.41,10.38,10.41,7200.0,9.6403,9.6681,9.6403,9.6681,7200.0
2013-10-07 13:50:00,10.41,10.41,10.41,10.41,0.0,9.6681,9.6681,9.6681,9.6681,0.0
2013-10-07 14:00:00,10.45,10.45,10.42,10.42,4000.0,9.7053,9.7053,9.6774,9.6774,4000.0
2013-10-07 14:10:00,10.42,10.42,10.41,10.42,11200.0,9.6774,9.6774,9.6681,9.6774,11200.0
2013-10-07 14:20:00,10.42,10.42,10.41,10.41,9600.0,9.6774,9.6774,9.6681,9.6681,9600.0
2013-10-07 14:30:00,10.42,10.43,10.42,10.42,5600.0,9.6774,9.6867,9.6774,9.6774,5600.0
2013-10-07 14:40:00,10.4,10.41,10.4,10.41,4800.0,9.6589,9.6681,9.6589,9.6681,4800.0
2013-10-07 14:50:00,10.42,10.43,10.41,10.43,4800.0,9.6774,9.6867,9.6681,9.6867,4800.0
2013-10-07 15:00:00,10.41,10.43,10.41,10.42,90400.0,9.6681,9.6867,9.6681,9.6774,90400.0
2013-10-07 15:10:00,10.43,10.43,10.43,10.43,800.0,9.6867,9.6867,9.6867,9.6867,800.0
2013-10-07 15:20:00,10.4,10.4,10.39,10.39,15200.0,9.6589,9.6589,9.6496,9.6496,15200.0
2013-10-07 15:30:00,10.38,10.39,10.37,10.37,20800.0,9.6403,9.6496,9.631,9.631,20800.0
2013-10-07 15:40:00,10.37,10.37,10.34,10.34,27200.0,9.631,9.631,9.6031,9.6031,27200.0
2013-10-07 15:50:00,10.35,10.35,10.31,10.31,113600.0,9.6124,9.6124,9.5753,9.5753,113600.0
2013-10-08 09:30:00,10.31,10.31,10.22,10.23,305600.0,9.5753,9.5753,9.4917,9.501,305600.0
2013-10-08 09:40:00,10.23,10.29,10.22,10.27,124800.0,9.501,9.5567,9.4917,9.5381,124800.0
2013-10-08 09:50:00,10.27,10.3,10.25,10.29,28800.0,9.5381,9.566,9.5195,9.5567,28800.0
2013-10-08 10:00:00,10.3,10.31,10.26,10.26,56800.0,9.566,9.5753,9.5288,9.5288,56800.0
2013-10-08 10:10:00,10.25,10.28,10.24,10.28,31200.0,9.5195,9.5474,9.5103,9.5474,31200.0
2013-10-08 10:20:00,10.27,10.3,10.27,10.29,44800.0,9.5381,9.566,9.5381,9.5567,44800.0
2013-10-08 10:30:00,10.28,10.28,10.25,10.25,15200.0,9.5474,9.5474,9.5195,9.5195,15200.0
2013-10-08 10:40:00,10.24,10.26,10.21,10.21,195200.0,9.5103,9.5288,9.4824,9.4824,195200.0
2013-10-08 10:50:00,10.21,10.21,10.19,10.2,106400.0,9.4824,9.4824,9.4638,9.4731,106400.0
2013-10-08 11:00:00,10.19,10.19,10.15,10.19,77600.0,9.4638,9.4638,9.4267,9.4638,77600.0
2013-10-08 11:10:00,10.2,10.21,10.19,10.19,12000.0,9.4731,9.4824,9.4638,9.4638,12000.0
2013-10-08 11:20:00,10.19,10.2,10.17,10.19,4000.0,9.4638,9.4731,9.4453,9.4638,4000.0
2013-10-08 11:30:00,10.19,10.19,10.14,10.14,104000.0,9.4638,9.4638,9.4174,9.4174,104000.0
2013-10-08 11:40:00,10.14,10.16,10.11,10.12,148000.0,9.4174,9.436,9.3895,9.3988,148000.0
2013-10-08 11:50:00,10.11,10.15,10.11,10.15,63200.0,9.3895,9.4267,9.3895,9.4267,63200.0
2013-10-08 12:00:00,10.13,10.13,10.13,10.13,6400.0,9.4081,9.4081,9.4081,9.4081,6400.0
2013-10-08 12:10:00,10.14,10.14,10.12,10.13,74400.0,9.4174,9.4174,9.3988,9.4081,74400.0
2013-10-08 12:20:00,10.11,10.11,10.1,10.11,16000.0,9.3895,9.3895,9.3802,9.3895,16000.0
2013-10-08 12:30:00,10.1,10.11,10.07,10.11,30400.0,9.3802,9.3895,9.3524,9.3895,30400.0
2013-10-08 12:40:00,10.1,10.15,10.1,10.14,64000.0,9.3802,9.4267,9.3802,9.4174,64000.0
2013-10-08 12:50:00,10.14,10.14,10.12,10.13,38400.0,9.4174,9.4174,9.3988,9.4081,38400.0
2013-10-08 13:00:00,10.14,10.15,10.13,10.14,5600.0,9.4174,9.4267,9.4081,9.4174,5600.0
2013-10-08 13:10:00,10.11,10.11,10.09,10.09,3200.0,9.3895,9.3895,9.371,9.371,3200.0
2013-10-08 13:20:00,10.1,10.12,10.1,10.12,28000.0,9.3802,9.3988,9.3802,9.3988,28000.0
2013-10-08 13:30:00,10.13,10.13,10.11,10.12,29600.0,9.4081,9.4081,9.3895,9.3988,29600.0
2013-10-08 13:40:00,10.11,10.11,10.09,10.09,10400.0,9.3895,9.3895,9.371,9.371,10400.0
2013-10-08 13:50:00,10.09,10.11,10.08,10.08,16800.0,9.371,9.3895,9.3617,9.3617,16800.0
2013-10-08 14:00:00,10.08,10.08,10.03,10.03,104800.0,9.3617,9.3617,9.3152,9.3152,104800.0
2013-10-08 14:10:00,10.06,10.08,10.03,10.06,30400.0,9.3431,9.3617,9.3152,9.3431,30400.0
2013-10-08 14:20:00,10.11,10.11,10.08,10.08,4800.0,9.3895,9.3895,9.3617,9.3617,4800.0
2013-10-08 14:30:00,10.12,10.12,10.05,10.07,19200.0,9.3988,9.3988,9.3338,9.3524,19200.0
2013-10-08 14:40:00,10.08,10.08,10.04,10.05,39200.0,9.3617,9.3617,9.3245,9.3338,39200.0
2013-10-08 14:50:00,10.04,10.07,10.04,10.07,27200.0,9.3245,9.3524,9.3245,9.3524,27200.0
2013-10-08 15:00:00,10.06,10.09,10.06,10.08,16800.0,9.3431,9.371,9.3431,9.3617,16800.0
2013-10-08 15:10:00,10.05,10.05,10.04,10.05,11200.0,9.3338,9.3338,9.3245,9.3338,11200.0
2013-10-08 15:20:00,10.07,10.12,10.07,10.12,11200.0,9.3524,9.3988,9.3524,9.3988,11200.0
2013-10-08 15:30:00,10.11,10.11,10.08,10.08,27200.0,9.3895,9.3895,9.3617,9.3617,27200.0
2013-10-08 15:40:00,10.08,10.08,10.04,10.06,18400.0,9.3617,9.3617,9.3245,9.3431,18400.0
2013-10-08 15:50:00,10.06,10.06,9.98,9.98,230400.0,9.3431,9.3431,9.2688,9.2688,230400.0
2013-10-09 09:30:00,10.01,10.03,9.97,10.0,125600.0,9.2967,9.3152,9.2595,9.2874,125600.0
2013-10-09 09:40:00,10.0,10.01,9.96,10.0,100000.0,9.2874,9.2967,9.2502,9.2874,100000.0
2013-10-09 09:50:00,9.95,10.02,9.94,10.02,93600.0,9.2409,9.3059,9.2316,9.3059,93600.0
2013-10-09 10:00:00,10.01,10.01,9.95,9.97,218400.0,9.2967,9.2967,9.2409,9.2595,218400.0
2013-10-09 10:10:00,9.97,9.98,9.95,9.97,145600.0,9.2595,9.2688,9.2409,9.2595,145600.0
2013-10-09 10:20:00,9.98,10.05,9.98,10.03,112000.0,9.2688,9.3338,9.2688,9.3152,112000.0
2013-10-09 10:30:00,10.04,10.05,10.0,10.01,96000.0,9.3245,9.3338,9.2874,9.2967,96000.0
2013-10-09 10:40:00,10.01,10.02,9.95,9.98,155200.0,9.2967,9.3059,9.2409,9.2688,155200.0
2013-10-09 10:50:00,9.98,9.98,9.92,9.92,92800.0,9.2688,9.2688,9.2131,9.2131,92800.0
2013-10-09 11:00:00,9.93,9.96,9.92,9.93,25600.0,9.2224,9.2502,9.2131,9.2224,25600.0
2013-10-09 11:10:00,9.9,9.92,9.88,9.88,118400.0,9.1945,9.2131,9.1759,9.1759,118400.0
2013-10-09 11:20:00,9.88,9.9,9.86,9.9,125600.0,9.1759,9.1945,9.1573,9.1945,125600.0
2013-10-09 11:30:00,9.91,9.95,9.9,9.93,67200.0,9.2038,9.2409,9.1945,9.2224,67200.0
2013-10-09 11:40:00,9.92,9.99,9.92,9.98,35200.0,9.2131,9.2781,9.2131,9.2688,35200.0
2013-10-09 11:50:00,9.97,9.99,9.97,9.99,25600.0,9.2595,9.2781,9.2595,9.2781,25600.0
2013-10-09 12:00:00,9.99,9.99,9.97,9.98,11200.0,9.2781,9.2781,9.2595,9.2688,11200.0
2013-10-09 12:10:00,9.97,10.01,9.97,10.01,20800.0,9.2595,9.2967,9.2595,9.2967,20800.0
2013-10-09 12:20:00,9.97,10.0,9.97,9.99,9600.0,9.2595,9.2874,9.2595,9.2781,9600.0
2013-10-09 12:30:00,9.99,10.02,9.99,10.0,25600.0,9.2781,9.3059,9.2781,9.2874,25600.0
2013-10-09 12:40:00,10.01,10.01,9.97,9.97,13600.0,9.2967,9.2967,9.2595,9.2595,13600.0
2013-10-09 12:50:00,9.97,9.99,9.96,9.98,18400.0,9.2595,9.2781,9.2502,9.2688,18400.0
2013-10-09 13:00:00,10.01,10.01,10.0,10.01,71200.0,9.2967,9.2967,9.2874,9.2967,71200.0
2013-10-09 13:10:00,10.0,10.06,10.0,10.05,53600.0,9.2874,9.3431,9.2874,9.3338,53600.0
2013-10-09 13:20:00,10.06,10.1,10.06,10.08,86400.0,9.3431,9.3802,9.3431,9.3617,86400.0
2013-10-09 13:30:00,10.09,10.1,10.07,10.07,152000.0,9.371,9.3802,9.3524,9.3524,152000.0
2013-10-09 13:40:00,10.08,10.1,10.07,10.07,35200.0,9.3617,9.3802,9.3524,9.3524,35200.0
2013-10-09 13:50:00,10.09,10.1,10.09,10.09,36000.0,9.371,9.3802,9.371,9.371,36000.0
2013-10-09 14:00:00,10.06,10.12,10.06,10.11,73600.0,9.3431,9.3988,9.3431,9.3895,73600.0
2013-10-09 14:10:00,10.11,10.12,10.06,10.08,28800.0,9.3895,9.3988,9.3431,9.3617,28800.0
2013-10-09 14:20:00,10.06,10.1,10.06,10.1,47200.0,9.3431,9.3802,9.3431,9.3802,47200.0
2013-10-09 14:30:00,10.12,10.13,10.1,10.1,41600.0,9.3988,9.4081,9.3802,9.3802,41600.0
2013-10-09 14:40:00,10.1,10.1,10.08,10.09,38400.0,9.3802,9.3802,9.3617,9.371,38400.0
2013-10-09 14:50:00,10.1,10.13,10.09,10.12,28000.0,9.3802,9.4081,9.371,9.3988,28000.0
2013-10-09 15:00:00,10.11,10.12,10.1,10.12,20800.0,9.3895,9.3988,9.3802,9.3988,20800.0
2013-10-09 15:10:00,10.12,10.12,10.1,10.1,39200.0,9.3988,9.3988,9.3802,9.3802,39200.0
2013-10-09 15:20:00,10.11,10.12,10.09,10.09,28800.0,9.3895,9.3988,9.371,9.371,28800.0
2013-10-09 15:30:00,10.11,10.11,10.08,10.08,8000.0,9.3895,9.3895,9.3617,9.3617,8000.0
2013-10-09 15:40:00,10.08,10.08,10.01,10.02,54400.0,9.3617,9.3617,9.2967,9.3059,54400.0
2013-10-09 15:50:00,10.01,10.08,10.01,10.04,115200.0,9.2967,9.3617,9.2967,9.3245,115200.0
2013-10-10 09:30:00,10.3,10.37,10.3,10.36,453600.0,9.566,9.631,9.566,9.6217,453600.0
2013-10-10 09:40:00,10.37,10.41,10.36,10.37,220000.0,9.631,9.6681,9.6217,9.631,220000.0
2013-10-10 09:50:00,10.36,10.41,10.36,10.4,60800.0,9.6217,9.6681,9.6217,9.6589,60800.0
2013-10-10 10:00:00,10.4,10.42,10.39,10.39,80000.0,9.6589,9.6774,9.6496,9.6496,80000.0
2013-10-10 10:10:00,10.39,10.4,10.39,10.4,40000.0,9.6496,9.6589,9.6496,9.6589,40000.0
2013-10-10 10:20:00,10.4,10.41,10.4,10.41,61600.0,9.6589,9.6681,9.6589,9.6681,61600.0
2013-10-10 10:30:00,10.41,10.45,10.4,10.44,63200.0,9.6681,9.7053,9.6589,9.696,63200.0
2013-10-10 10:40:00,10.44,10.47,10.44,10.45,235200.0,9.696,9.7239,9.696,9.7053,235200.0
2013-10-10 10:50:00,10.45,10.46,10.42,10.43,35200.0,9.7053,9.7146,9.6774,9.6867,35200.0
2013-10-10 11:00:00,10.43,10.43,10.38,10.4,60000.0,9.6867,9.6867,9.6403,9.6589,60000.0
2013-10-10 11:10:00,10.39,10.42,10.39,10.41,17600.0,9.6496,9.6774,9.6496,9.6681,17600.0
2013-10-10 11:20:00,10.42,10.43,10.41,10.41,163200.0,9.6774,9.6867,9.6681,9.6681,163200.0
2013-10-10 11:30:00,10.43,10.49,10.42,10.48,134400.0,9.6867,9.7424,9.6774,9.7332,134400.0
2013-10-10 11:40:00,10.49,10.51,10.47,10.5,98400.0,9.7424,9.761,9.7239,9.7517,98400.0
2013-10-10 11:50:00,10.5,10.52,10.49,10.5,116800.0,9.7517,9.7703,9.7424,9.7517,116800.0
2013-10-10 12:00:00,10.5,10.51,10.5,10.5,24800.0,9.7517,9.761,9.7517,9.7517,24800.0
2013-10-10 12:10:00,10.51,10.52,10.49,10.51,32000.0,9.761,9.7703,9.7424,9.761,32000.0
2013-10-10 12:20:00,10.51,10.52,10.5,10.51,44000.0,9.761,9.7703,9.7517,9.761,44000.0
2013-10-10 12:30:00,10.51,10.54,10.51,10.52,84800.0,9.761,9.7889,9.761,9.7703,84800.0
2013-10-10 12:40:00,10.52,10.53,10.51,10.51,28800.0,9.7703,9.7796,9.761,9.761,28800.0
2013-10-10 12:50:00,10.52,10.53,10.51,10.51,53600.0,9.7703,9.7796,9.761,9.761,53600.0
2013-10-10 13:00:00,10.52,10.52,10.49,10.49,10400.0,9.7703,9.7703,9.7424,9.7424,10400.0
2013-10-10 13:10:00,10.5,10.51,10.5,10.51,9600.0,9.7517,9.761,9.7517,9.761,9600.0
2013-10-10 13:20:00,10.51,10.51,10.49,10.49,10400.0,9.761,9.761,9.7424,9.7424,10400.0
2013-10-10 13:30:00,10.49,10.5,10.42,10.49,144800.0,9.7424,9.7517,9.6774,9.7424,144800.0
2013-10-10 13:40:00,10.5,10.51,10.5,10.5,64000.0,9.7517,9.761,9.7517,9.7517,64000.0
2013-10-10 13:50:00,10.51,10.52,10.51,10.52,4000.0,9.761,9.7703,9.761,9.7703,4000.0
2013-10-10 14:00:00,10.53,10.53,10.49,10.51,29600.0,9.7796,9.7796,9.7424,9.761,29600.0
2013-10-10 14:10:00,10.5,10.5,10.48,10.48,14400.0,9.7517,9.7517,9.7332,9.7332,14400.0
2013-10-10 14:20:00,10.49,10.5,10.49,10.5,16000.0,9.7424,9.7517,9.7424,9.7517,16000.0
2013-10-10 14:30:00,10.49,10.5,10.48,10.5,15200.0,9.7424,9.7517,9.7332,9.7517,15200.0
2013-10-10 14:40:00,10.51,10.51,10.49,10.49,22400.0,9.761,9.761,9.7424,9.7424,22400.0
2013-10-10 14:50:00,10.5,10.51,10.5,10.51,26400.0,9.7517,9.761,9.7517,9.761,26400.0
2013-10-10 15:00:00,10.52,10.61,10.52,10.6,250400.0,9.7703,9.8539,9.7703,9.8446,250400.0
2013-10-10 15:10:00,10.6,10.65,10.6,10.63,85600.0,9.8446,9.891,9.8446,9.8725,85600.0
2013-10-10 15:20:00,10.63,10.65,10.61,10.64,159200.0,9.8725,9.891,9.8539,9.8818,159200.0
2013-10-10 15:30:00,10.64,10.64,10.61,10.61,30400.0,9.8818,9.8818,9.8539,9.8539,30400.0
2013-10-10 15:40:00,10.62,10.64,10.6,10.61,84000.0,9.8632,9.8818,9.8446,9.8539,84000.0
2013-10-10 15:50:00,10.62,10.67,10.61,10.67,275200.0,9.8632,9.9096,9.8539,9.9096,275200.0
2013-10-11 09:30:00,10.64,10.68,10.63,10.68,92000.0,9.8818,9.9189,9.8725,9.9189,92000.0
2013-10-11 09:40:00,10.69,10.72,10.68,10.7,137600.0,9.9282,9.9561,9.9189,9.9375,137600.0
2013-10-11 09:50:00,10.72,10.78,10.72,10.78,74400.0,9.9561,10.0118,9.9561,10.0118,74400.0
2013-10-11 10:00:00,10.79,10.81,10.78,10.79,64800.0,10.0211,10.0396,10.0118,10.0211,64800.0
2013-10-11 10:10:00,10.79,10.79,10.75,10.76,82400.0,10.0211,10.0211,9.9839,9.9932,82400.0
2013-10-11 10:20:00,10.76,10.77,10.74,10.76,112000.0,9.9932,10.0025,9.9746,9.9932,112000.0
2013-10-11 10:30:00,10.75,10.75,10.72,10.73,98400.0,9.9839,9.9839,9.9561,9.9653,98400.0
2013-10-11 10:40:00,10.72,10.72,10.68,10.68,66400.0,9.9561,9.9561,9.9189,9.9189,66400.0
2013-10-11 10:50:00,10.67,10.72,10.67,10.72,68800.0,9.9096,9.9561,9.9096,9.9561,68800.0
2013-10-11 11:00:00,10.72,10.73,10.72,10.72,38400.0,9.9561,9.9653,9.9561,9.9561,38400.0
2013-10-11 11:10:00,10.72,10.74,10.71,10.71,11200.0,9.9561,9.9746,9.9468,9.9468,11200.0
2013-10-11 11:20:00,10.72,10.75,10.72,10.73,73600.0,9.9561,9.9839,9.9561,9.9653,73600.0
2013-10-11 11:30:00,10.73,10.8,10.73,10.78,178400.0,9.9653,10.0304,9.9653,10.0118,178400.0
2013-10-11 11:40:00,10.78,10.82,10.78,10.81,119200.0,10.0118,10.0489,10.0118,10.0396,119200.0
2013-10-11 11:50:00,10.81,10.84,10.81,10.84,50400.0,10.0396,10.0675,10.0396,10.0675,50400.0
2013-10-11 12:00:00,10.84,10.87,10.84,10.87,46400.0,10.0675,10.0954,10.0675,10.0954,46400.0
2013-10-11 12:10:00,10.86,10.88,10.85,10.88,50400.0,10.0861,10.1047,10.0768,10.1047,50400.0
2013-10-11 12:20:00,10.88,10.89,10.86,10.86,80000.0,10.1047,10.1139,10.0861,10.0861,80000.0
2013-10-11 12:30:00,10.86,10.87,10.85,10.86,29600.0,10.0861,10.0954,10.0768,10.0861,29600.0
2013-10-11 12:40:00,10.87,10.88,10.86,10.86,18400.0,10.0954,10.1047,10.0861,10.0861,18400.0
2013-10-11 12:50:00,10.86,10.89,10.86,10.89,33600.0,10.0861,10.1139,10.0861,10.1139,33600.0
2013-10-11 13:00:00,10.89,10.91,10.88,10.91,76800.0,10.1139,10.1325,10.1047,10.1325,76800.0
2013-10-11 13:10:00,10.91,10.91,10.87,10.87,84800.0,10.1325,10.1325,10.0954,10.0954,84800.0
2013-10-11 13:20:00,10.87,10.88,10.87,10.88,26400.0,10.0954,10.1047,10.0954,10.1047,26400.0
2013-10-11 13:30:00,10.88,10.89,10.87,10.88,21600.0,10.1047,10.1139,10.0954,10.1047,21600.0
2013-10-11 13:40:00,10.88,10.89,10.87,10.87,49600.0,10.1047,10.1139,10.0954,10.0954,49600.0
2013-10-11 13:50:00,10.87,10.88,10.87,10.88,20800.0,10.0954,10.1047,10.0954,10.1047,20800.0
2013-10-11 14:00:00,10.88,10.89,10.88,10.89,12000.0,10.1047,10.1139,10.1047,10.1139,12000.0
2013-10-11 14:10:00,10.89,10.9,10.89,10.89,25600.0,10.1139,10.1232,10.1139,10.1139,25600.0
2013-10-11 14:20:00,10.89,10.9,10.88,10.89,36800.0,10.1139,10.1232,10.1047,10.1139,36800.0
2013-10-11 14:30:00,10.88,10.88,10.85,10.85,25600.0,10.1047,10.1047,10.0768,10.0768,25600.0
2013-10-11 14:40:00,10.86,10.87,10.86,10.87,13600.0,10.0861,10.0954,10.0861,10.0954,13600.0
2013-10-11 14:50:00,10.86,10.87,10.85,10.87,33600.0,10.0861,10.0954,10.0768,10.0954,33600.0
2013-10-11 15:00:00,10.84,10.86,10.84,10.85,41600.0,10.0675,10.0861,10.0675,10.0768,41600.0
2013-10-11 15:10:00,10.86,10.86,10.83,10.83,45600.0,10.0861,10.0861,10.0582,10.0582,45600.0
2013-10-11 15:20:00,10.83,10.85,10.83,10.85,20800.0,10.0582,10.0768,10.0582,10.0768,20800.0
2013-10-11 15:30:00,10.87,10.88,10.84,10.84,123200.0,10.0954,10.1047,10.0675,10.0675,123200.0
2013-10-11 15:40:00,10.83,10.85,10.81,10.81,46400.0,10.0582,10.0768,10.0396,10.0396,46400.0
2013-10-11 15:50:00,10.82,10.92,10.82,10.92,257600.0,10.0489,10.1418,10.0489,10.1418,257600.0
2013-10-14 09:30:00,10.69,10.78,10.68,10.75,342400.0,9.9282,10.0118,9.9189,9.9839,342400.0
2013-10-14 09:40:00,10.75,10.76,10.72,10.72,129600.0,9.9839,9.9932,9.9561,9.9561,129600.0
2013-10-14 09:50:00,10.73,10.79,10.73,10.77,55200.0,9.9653,10.0211,9.9653,10.0025,55200.0
2013-10-14 10:00:00,10.77,10.78,10.74,10.74,31200.0,10.0025,10.0118,9.9746,9.9746,31200.0
2013-10-14 10:10:00,10.74,10.77,10.73,10.74,66400.0,9.9746,10.0025,9.9653,9.9746,66400.0
2013-10-14 10:20:00,10.74,10.76,10.74,10.75,30400.0,9.9746,9.9932,9.9746,9.9839,30400.0
2013-10-14 10:30:00,10.77,10.78,10.76,10.78,13600.0,10.0025,10.0118,9.9932,10.0118,13600.0
2013-10-14 10:40:00,10.77,10.78,10.76,10.77,20000.0,10.0025,10.0118,9.9932,10.0025,20000.0
2013-10-14 10:50:00,10.76,10.77,10.75,10.77,52800.0,9.9932,10.0025,9.9839,10.0025,52800.0
2013-10-14 11:00:00,10.76,10.77,10.75,10.76,23200.0,9.9932,10.0025,9.9839,9.9932,23200.0
2013-10-14 11:10:00,10.77,10.79,10.77,10.77,15200.0,10.0025,10.0211,10.0025,10.0025,15200.0
2013-10-14 11:20:00,10.77,10.78,10.77,10.77,20800.0,10.0025,10.0118,10.0025,10.0025,20800.0
2013-10-14 11:30:00,10.8,10.84,10.8,10.83,37600.0,10.0304,10.0675,10.0304,10.0582,37600.0
2013-10-14 11:40:00,10.84,10.84,10.83,10.84,64800.0,10.0675,10.0675,10.0582,10.0675,64800.0
2013-10-14 11:50:00,10.84,10.88,10.84,10.88,63200.0,10.0675,10.1047,10.0675,10.1047,63200.0
2013-10-14 12:00:00,10.87,10.9,10.87,10.87,216000.0,10.0954,10.1232,10.0954,10.0954,216000.0
2013-10-14 12:10:00,10.86,10.87,10.85,10.87,5600.0,10.0861,10.0954,10.0768,10.0954,5600.0
2013-10-14 12:20:00,10.86,10.86,10.85,10.85,26400.0,10.0861,10.0861,10.0768,10.0768,26400.0
2013-10-14 12:30:00,10.86,10.88,10.86,10.88,8000.0,10.0861,10.1047,10.0861,10.1047,8000.0
2013-10-14 12:40:00,10.87,10.89,10.87,10.88,54400.0,10.0954,10.1139,10.0954,10.1047,54400.0
2013-10-14 12:50:00,10.88,10.9,10.88,10.89,73600.0,10.1047,10.1232,10.1047,10.1139,73600.0
2013-10-14 13:00:00,10.9,10.92,10.88,10.92,84000.0,10.1232,10.1418,10.1047,10.1418,84000.0
2013-10-14 13:10:00,10.91,10.97,10.91,10.97,144000.0,10.1325,10.1882,10.1325,10.1882,144000.0
2013-10-14 13:20:00,10.97,10.97,10.96,10.97,49600.0,10.1882,10.1882,10.179,10.1882,49600.0
2013-10-14 13:30:00,10.96,10.97,10.96,10.97,78400.0,10.179,10.1882,10.179,10.1882,78400.0
2013-10-14 13:40:00,10.97,11.0,10.97,10.97,80800.0,10.1882,10.2161,10.1882,10.1882,80800.0
2013-10-14 13:50:00,10.97,10.97,10.95,10.97,54400.0,10.1882,10.1882,10.1697,10.1882,54400.0
2013-10-14 14:00:00,10.98,11.05,10.97,11.04,62400.0,10.1975,10.2625,10.1882,10.2533,62400.0
2013-10-14 14:10:00,11.04,11.04,11.02,11.04,12800.0,10.2533,10.2533,10.2347,10.2533,12800.0
2013-10-14 14:20:00,11.05,11.05,11.02,11.02,84000.0,10.2625,10.2625,10.2347,10.2347,84000.0
2013-10-14 14:30:00,11.02,11.05,11.02,11.04,16800.0,10.2347,10.2625,10.2347,10.2533,16800.0
2013-10-14 14:40:00,11.04,11.04,10.97,11.01,72000.0,10.2533,10.2533,10.1882,10.2254,72000.0
2013-10-14 14:50:00,11.01,11.01,10.99,11.0,17600.0,10.2254,10.2254,10.2068,10.2161,17600.0
2013-10-14 15:00:00,11.0,11.07,10.99,11.07,138400.0,10.2161,10.2811,10.2068,10.2811,138400.0
2013-10-14 15:10:00,11.06,11.08,11.06,11.06,37600.0,10.2718,10.2904,10.2718,10.2718,37600.0
2013-10-14 15:20:00,11.04,11.04,11.03,11.04,98400.0,10.2533,10.2533,10.244,10.2533,98400.0
2013-10-14 15:30:00,11.05,11.07,11.02,11.03,122400.0,10.2625,10.2811,10.2347,10.244,122400.0
2013-10-14 15:40:00,11.02,11.03,10.99,10.99,48800.0,10.2347,10.244,10.2068,10.2068,48800.0
2013-10-14 15:50:00,11.0,11.06,10.98,11.05,113600.0,10.2161,10.2718,10.1975,10.2625,113600.0
2013-10-15 09:30:00,11.04,11.04,10.93,10.94,264000.0,10.2533,10.2533,10.1511,10.1604,264000.0
2013-10-15 09:40:00,10.94,10.94,10.88,10.92,113600.0,10.1604,10.1604,10.1047,10.1418,113600.0
2013-10-15 09:50:00,10.94,10.98,10.94,10.97,57600.0,10.1604,10.1975,10.1604,10.1882,57600.0
2013-10-15 10:00:00,10.99,11.0,10.97,11.0,17600.0,10.2068,10.2161,10.1882,10.2161,17600.0
2013-10-15 10:10:00,11.01,11.02,10.99,10.99,99200.0,10.2254,10.2347,10.2068,10.2068,99200.0
2013-10-15 10:20:00,10.98,11.0,10.98,11.0,34400.0,10.1975,10.2161,10.1975,10.2161,34400.0
2013-10-15 10:30:00,11.01,11.01,10.99,11.01,68000.0,10.2254,10.2254,10.2068,10.2254,68000.0
2013-10-15 10:40:00,11.01,11.01,10.94,10.94,100000.0,10.2254,10.2254,10.1604,10.1604,100000.0
2013-10-15 10:50:00,10.95,10.95,10.91,10.93,100800.0,10.1697,10.1697,10.1325,10.1511,100800.0
2013-10-15 11:00:00,10.92,10.97,10.9,10.91,81600.0,10.1418,10.1882,10.1232,10.1325,81600.0
2013-10-15 11:10:00,10.89,11.02,10.88,11.01,205600.0,10.1139,10.2347,10.1047,10.2254,205600.0
2013-10-15 11:20:00,11.03,11.05,11.03,11.04,42400.0,10.244,10.2625,10.244,10.2533,42400.0
2013-10-15 11:30:00,11.04,11.05,10.97,10.98,108000.0,10.2533,10.2625,10.1882,10.1975,108000.0
2013-10-15 11:40:00,10.98,10.99,10.95,10.96,89600.0,10.1975,10.2068,10.1697,10.179,89600.0
2013-10-15 11:50:00,10.97,11.01,10.97,10.99,100800.0,10.1882,10.2254,10.1882,10.2068,100800.0
2013-10-15 12:00:00,10.98,10.99,10.94,10.98,137600.0,10.1975,10.2068,10.1604,10.1975,137600.0
2013-10-15 12:10:00,10.99,10.99,10.94,10.95,56800.0,10.2068,10.2068,10.1604,10.1697,56800.0
2013-10-15 12:20:00,10.95,10.98,10.95,10.97,15200.0,10.1697,10.1975,10.1697,10.1882,15200.0
2013-10-15 12:30:00,10.96,10.99,10.96,10.98,48800.0,10.179,10.2068,10.179,10.1975,48800.0
2013-10-15 12:40:00,10.97,10.99,10.97,10.99,44000.0,10.1882,10.2068,10.1882,10.2068,44000.0
2013-10-15 12:50:00,10.99,10.99,10.96,10.97,15200.0,10.2068,10.2068,10.179,10.1882,15200.0
2013-10-15 13:00:00,10.97,10.97,10.94,10.95,80800.0,10.1882,10.1882,10.1604,10.1697,80800.0
2013-10-15 13:10:00,10.95,10.97,10.94,10.96,128000.0,10.1697,10.1882,10.1604,10.179,128000.0
2013-10-15 13:20:00,10.96,10.96,10.93,10.93,16000.0,10.179,10.179,10.1511,10.1511,16000.0
2013-10-15 13:30:00,10.92,10.93,10.91,10.91,29600.0,10.1418,10.1511,10.1325,10.1325,29600.0
2013-10-15 13:40:00,10.92,10.95,10.92,10.95,22400.0,10.1418,10.1697,10.1418,10.1697,22400.0
2013-10-15 13:50:00,10.94,10.95,10.93,10.94,8000.0,10.1604,10.1697,10.1511,10.1604,8000.0
2013-10-15 14:00:00,10.96,10.96,10.95,10.95,32800.0,10.179,10.179,10.1697,10.1697,32800.0
2013-10-15 14:10:00,10.96,10.96,10.93,10.94,19200.0,10.179,10.179,10.1511,10.1604,19200.0
2013-10-15 14:20:00,10.94,10.94,10.87,10.87,173600.0,10.1604,10.1604,10.0954,10.0954,173600.0
2013-10-15 14:30:00,10.86,10.87,10.77,10.81,156800.0,10.0861,10.0954,10.0025,10.0396,156800.0
2013-10-15 14:40:00,10.81,10.84,10.75,10.79,51200.0,10.0396,10.0675,9.9839,10.0211,51200.0
2013-10-15 14:50:00,10.8,10.85,10.8,10.83,35200.0,10.0304,10.0768,10.0304,10.0582,35200.0
2013-10-15 15:00:00,10.85,10.88,10.82,10.88,16800.0,10.0768,10.1047,10.0489,10.1047,16800.0
2013-10-15 15:10:00,10.89,10.9,10.87,10.87,34400.0,10.1139,10.1232,10.0954,10.0954,34400.0
2013-10-15 15:20:00,10.89,10.89,10.87,10.88,10400.0,10.1139,10.1139,10.0954,10.1047,10400.0
2013-10-15 15:30:00,10.85,10.85,10.82,10.82,42400.0,10.0768,10.0768,10.0489,10.0489,42400.0
2013-10-15 15:40:00,10.83,10.84,10.79,10.81,43200.0,10.0582,10.0675,10.0211,10.0396,43200.0
2013-10-15 15:50:00,10.81,10.82,10.77,10.77,224000.0,10.0396,10.0489,10.0025,10.0025,224000.0
2013-10-16 09:30:00,10.96,11.01,10.94,10.98,342400.0,10.179,10.2254,10.1604,10.1975,342400.0
2013-10-16 09:40:00,10.97,10.99,10.94,10.99,74400.0,10.1882,10.2068,10.1604,10.2068,74400.0
2013-10-16 09:50:00,10.99,11.18,10.98,11.15,208800.0,10.2068,10.3833,10.1975,10.3554,208800.0
2013-10-16 10:00:00,11.15,11.17,11.08,11.12,257600.0,10.3554,10.374,10.2904,10.3276,257600.0
2013-10-16 10:10:00,11.14,11.15,11.1,11.14,58400.0,10.3461,10.3554,10.309,10.3461,58400.0
2013-10-16 10:20:00,11.15,11.16,11.11,11.11,225600.0,10.3554,10.3647,10.3183,10.3183,225600.0
2013-10-16 10:30:00,11.12,11.13,11.11,11.11,43200.0,10.3276,10.3368,10.3183,10.3183,43200.0
2013-10-16 10:40:00,11.1,11.17,11.1,11.16,62400.0,10.309,10.374,10.309,10.3647,62400.0
2013-10-16 10:50:00,11.16,11.19,11.14,11.19,156800.0,10.3647,10.3926,10.3461,10.3926,156800.0
2013-10-16 11:00:00,11.19,11.21,11.18,11.2,124800.0,10.3926,10.4111,10.3833,10.4018,124800.0
2013-10-16 11:10:00,11.19,11.21,11.17,11.17,205600.0,10.3926,10.4111,10.374,10.374,205600.0
2013-10-16 11:20:00,11.17,11.18,11.14,11.15,60000.0,10.374,10.3833,10.3461,10.3554,60000.0
2013-10-16 11:30:00,11.15,11.19,11.15,11.19,36000.0,10.3554,10.3926,10.3554,10.3926,36000.0
2013-10-16 11:40:00,11.19,11.2,11.19,11.2,27200.0,10.3926,10.4018,10.3926,10.4018,27200.0
2013-10-16 11:50:00,11.17,11.18,11.17,11.18,27200.0,10.374,10.3833,10.374,10.3833,27200.0
2013-10-16 12:00:00,11.18,11.21,11.18,11.21,75200.0,10.3833,10.4111,10.3833,10.4111,75200.0
2013-10-16 12:10:00,11.21,11.22,11.19,11.21,60000.0,10.4111,10.4204,10.3926,10.4111,60000.0
2013-10-16 12:20:00,11.21,11.21,11.17,11.17,32800.0,10.4111,10.4111,10.374,10.374,32800.0
2013-10-16 12:30:00,11.14,11.16,11.13,11.15,103200.0,10.3461,10.3647,10.3368,10.3554,103200.0
2013-10-16 12:40:00,11.17,11.18,11.16,11.16,154400.0,10.374,10.3833,10.3647,10.3647,154400.0
2013-10-16 12:50:00,11.16,11.17,11.14,11.15,48800.0,10.3647,10.374,10.3461,10.3554,48800.0
2013-10-16 13:00:00,11.16,11.16,11.15,11.15,12000.0,10.3647,10.3647,10.3554,10.3554,12000.0
2013-10-16 13:10:00,11.14,11.16,11.14,11.16,14400.0,10.3461,10.3647,10.3461,10.3647,14400.0
2013-10-16 13:20:00,11.16,11.19,11.16,11.19,46400.0,10.3647,10.3926,10.3647,10.3926,46400.0
2013-10-16 13:30:00,11.19,11.2,11.18,11.2,16000.0,10.3926,10.4018,10.3833,10.4018,16000.0
2013-10-16 13:40:00,11.2,11.21,11.19,11.19,44000.0,10.4018,10.4111,10.3926,10.3926,44000.0
2013-10-16 13:50:00,11.17,11.17,11.15,11.15,36800.0,10.374,10.374,10.3554,10.3554,36800.0
2013-10-16 14:00:00,11.15,11.15,11.13,11.14,16800.0,10.3554,10.3554,10.3368,10.3461,16800.0
2013-10-16 14:10:00,11.15,11.15,11.13,11.13,27200.0,10.3554,10.3554,10.3368,10.3368,27200.0
2013-10-16 14:20:00,11.13,11.13,11.1,11.1,103200.0,10.3368,10.3368,10.309,10.309,103200.0
2013-10-16 14:30:00,11.1,11.11,11.09,11.09,18400.0,10.309,10.3183,10.2997,10.2997,18400.0
2013-10-16 14:40:00,11.09,11.13,11.09,11.13,47200.0,10.2997,10.3368,10.2997,10.3368,47200.0
2013-10-16 14:50:00,11.13,11.14,11.11,11.11,58400.0,10.3368,10.3461,10.3183,10.3183,58400.0
2013-10-16 15:00:00,11.11,11.12,11.1,11.11,28000.0,10.3183,10.3276,10.309,10.3183,28000.0
2013-10-16 15:10:00,11.11,11.14,11.11,11.14,16800.0,10.3183,10.3461,10.3183,10.3461,16800.0
2013-10-16 15:20:00,11.13,11.14,11.13,11.13,26400.0,10.3368,10.3461,10.3368,10.3368,26400.0
2013-10-16 15:30:00,11.12,11.14,11.11,11.13,70400.0,10.3276,10.3461,10.3183,10.3368,70400.0
2013-10-16 15:40:00,11.13,11.17,11.12,11.17,63200.0,10.3368,10.374,10.3276,10.374,63200.0
2013-10-16 15:50:00,11.16,11.2,11.16,11.2,172000.0,10.3647,10.4018,10.3647,10.4018,172000.0
2013-10-17 09:30:00,10.9,10.99,10.88,10.99,352000.0,10.1232,10.2068,10.1047,10.2068,352000.0
2013-10-17 09:40:00,10.99,11.05,10.99,11.02,148800.0,10.2068,10.2625,10.2068,10.2347,148800.0
2013-10-17 09:50:00,11.01,11.01,10.99,10.99,93600.0,10.2254,10.2254,10.2068,10.2068,93600.0
2013-10-17 10:00:00,10.99,11.05,10.97,11.03,88000.0,10.2068,10.2625,10.1882,10.244,88000.0
2013-10-17 10:10:00,11.03,11.04,11.0,11.04,92000.0,10.244,10.2533,10.2161,10.2533,92000.0
2013-10-17 10:20:00,11.04,11.08,11.03,11.07,110400.0,10.2533,10.2904,10.244,10.2811,110400.0
2013-10-17 10:30:00,11.06,11.06,11.04,11.06,43200.0,10.2718,10.2718,10.2533,10.2718,43200.0
2013-10-17 10:40:00,11.07,11.07,11.03,11.03,57600.0,10.2811,10.2811,10.244,10.244,57600.0
2013-10-17 10:50:00,11.02,11.04,11.02,11.03,48000.0,10.2347,10.2533,10.2347,10.244,48000.0
2013-10-17 11:00:00,11.04,11.08,11.04,11.08,54400.0,10.2533,10.2904,10.2533,10.2904,54400.0
2013-10-17 11:10:00,11.07,11.09,11.06,11.08,38400.0,10.2811,10.2997,10.2718,10.2904,38400.0
2013-10-17 11:20:00,11.09,11.09,11.07,11.07,25600.0,10.2997,10.2997,10.2811,10.2811,25600.0
2013-10-17 11:30:00,11.09,11.13,11.09,11.1,73600.0,10.2997,10.3368,10.2997,10.309,73600.0
2013-10-17 11:40:00,11.11,11.12,11.1,11.12,72800.0,10.3183,10.3276,10.309,10.3276,72800.0
2013-10-17 11:50:00,11.13,11.13,11.11,11.11,111200.0,10.3368,10.3368,10.3183,10.3183,111200.0
2013-10-17 12:00:00,11.11,11.12,11.09,11.1,44800.0,10.3183,10.3276,10.2997,10.309,44800.0
2013-10-17 12:10:00,11.1,11.13,11.09,11.13,29600.0,10.309,10.3368,10.2997,10.3368,29600.0
2013-10-17 12:20:00,11.13,11.13,11.12,11.12,8000.0,10.3368,10.3368,10.3276,10.3276,8000.0
2013-10-17 12:30:00,11.12,11.12,11.1,11.1,24800.0,10.3276,10.3276,10.309,10.309,24800.0
2013-10-17 12:40:00,11.1,11.11,11.1,11.11,12000.0,10.309,10.3183,10.309,10.3183,12000.0
2013-10-17 12:50:00,11.12,11.15,11.12,11.15,30400.0,10.3276,10.3554,10.3276,10.3554,30400.0
2013-10-17 13:00:00,11.15,11.15,11.13,11.15,33600.0,10.3554,10.3554,10.3368,10.3554,33600.0
2013-10-17 13:10:00,11.15,11.15,11.11,11.11,42400.0,10.3554,10.3554,10.3183,10.3183,42400.0
2013-10-17 13:20:00,11.11,11.11,11.1,11.1,19200.0,10.3183,10.3183,10.309,10.309,19200.0
2013-10-17 13:30:00,11.1,11.1,11.1,11.1,1600.0,10.309,10.309,10.309,10.309,1600.0
2013-10-17 13:40:00,11.12,11.12,11.12,11.12,10400.0,10.3276,10.3276,10.3276,10.3276,10400.0
2013-10-17 13:50:00,11.1,11.11,11.1,11.11,28000.0,10.309,10.3183,10.309,10.3183,28000.0
2013-10-17 14:00:00,11.1,11.11,11.1,11.1,28000.0,10.309,10.3183,10.309,10.309,28000.0
2013-10-17 14:10:00,11.11,11.11,11.1,11.1,3200.0,10.3183,10.3183,10.309,10.309,3200.0
2013-10-17 14:20:00,11.11,11.13,11.1,11.11,26400.0,10.3183,10.3368,10.309,10.3183,26400.0
2013-10-17 14:30:00,11.1,11.12,11.1,11.12,13600.0,10.309,10.3276,10.309,10.3276,13600.0
2013-10-17 14:40:00,11.13,11.13,11.11,11.11,7200.0,10.3368,10.3368,10.3183,10.3183,7200.0
2013-10-17 14:50:00,11.11,11.13,11.11,11.13,15200.0,10.3183,10.3368,10.3183,10.3368,15200.0
2013-10-17 15:00:00,11.12,11.15,11.11,11.15,97600.0,10.3276,10.3554,10.3183,10.3554,97600.0
2013-10-17 15:10:00,11.15,11.17,11.14,11.15,28000.0,10.3554,10.374,10.3461,10.3554,28000.0
2013-10-17 15:20:00,11.15,11.18,11.15,11.17,96000.0,10.3554,10.3833,10.3554,10.374,96000.0
2013-10-17 15:30:00,11.17,11.18,11.16,11.18,39200.0,10.374,10.3833,10.3647,10.3833,39200.0
2013-10-17 15:40:00,11.18,11.21,11.17,11.21,185600.0,10.3833,10.4111,10.374,10.4111,185600.0
2013-10-17 15:50:00,11.21,11.22,11.19,11.2,163200.0,10.4111,10.4204,10.3926,10.4018,163200.0
2013-10-18 09:30:00,11.28,11.28,11.11,11.14,370400.0,10.4761,10.4761,10.3183,10.3461,370400.0
2013-10-18 09:40:00,11.13,11.21,11.13,11.19,212000.0,10.3368,10.4111,10.3368,10.3926,212000.0
2013-10-18 09:50:00,11.21,11.24,11.21,11.23,63200.0,10.4111,10.439,10.4111,10.4297,63200.0
2013-10-18 10:00:00,11.24,11.25,11.22,11.23,24000.0,10.439,10.4483,10.4204,10.4297,24000.0
2013-10-18 10:10:00,11.23,11.23,11.19,11.2,203200.0,10.4297,10.4297,10.3926,10.4018,203200.0
2013-10-18 10:20:00,11.2,11.2,11.15,11.15,51200.0,10.4018,10.4018,10.3554,10.3554,51200.0
2013-10-18 10:30:00,11.15,11.15,11.11,11.14,143200.0,10.3554,10.3554,10.3183,10.3461,143200.0
2013-10-18 10:40:00,11.15,11.19,11.15,11.18,36000.0,10.3554,10.3926,10.3554,10.3833,36000.0
2013-10-18 10:50:00,11.18,11.2,11.17,11.18,29600.0,10.3833,10.4018,10.374,10.3833,29600.0
2013-10-18 11:00:00,11.17,11.2,11.16,11.18,8800.0,10.374,10.4018,10.3647,10.3833,8800.0
2013-10-18 11:10:00,11.19,11.2,11.19,11.19,48000.0,10.3926,10.4018,10.3926,10.3926,48000.0
2013-10-18 11:20:00,11.2,11.25,11.18,11.2,170400.0,10.4018,10.4483,10.3833,10.4018,170400.0
2013-10-18 11:30:00,11.2,11.23,11.19,11.21,32800.0,10.4018,10.4297,10.3926,10.4111,32800.0
2013-10-18 11:40:00,11.21,11.22,11.2,11.2,20800.0,10.4111,10.4204,10.4018,10.4018,20800.0
2013-10-18 11:50:00,11.18,11.19,11.16,11.16,14400.0,10.3833,10.3926,10.3647,10.3647,14400.0
2013-10-18 12:00:00,11.16,11.18,11.15,11.18,58400.0,10.3647,10.3833,10.3554,10.3833,58400.0
2013-10-18 12:10:00,11.19,11.2,11.19,11.19,139200.0,10.3926,10.4018,10.3926,10.3926,139200.0
2013-10-18 12:20:00,11.19,11.21,11.19,11.2,26400.0,10.3926,10.4111,10.3926,10.4018,26400.0
2013-10-18 12:30:00,11.2,11.23,11.2,11.22,29600.0,10.4018,10.4297,10.4018,10.4204,29600.0
2013-10-18 12:40:00,11.23,11.24,11.21,11.24,41600.0,10.4297,10.439,10.4111,10.439,41600.0
2013-10-18 12:50:00,11.23,11.24,11.22,11.22,14400.0,10.4297,10.439,10.4204,10.4204,14400.0
2013-10-18 13:00:00,11.24,11.26,11.23,11.25,96800.0,10.439,10.4576,10.4297,10.4483,96800.0
2013-10-18 13:10:00,11.25,11.26,11.25,11.25,26400.0,10.4483,10.4576,10.4483,10.4483,26400.0
2013-10-18 13:20:00,11.25,11.26,11.24,11.26,23200.0,10.4483,10.4576,10.439,10.4576,23200.0
2013-10-18 13:30:00,11.23,11.25,11.23,11.25,38400.0,10.4297,10.4483,10.4297,10.4483,38400.0
2013-10-18 13:40:00,11.25,11.27,11.25,11.26,84000.0,10.4483,10.4669,10.4483,10.4576,84000.0
2013-10-18 13:50:00,11.26,11.28,11.26,11.27,83200.0,10.4576,10.4761,10.4576,10.4669,83200.0
2013-10-18 14:00:00,11.28,11.28,11.26,11.27,194400.0,10.4761,10.4761,10.4576,10.4669,194400.0
2013-10-18 14:10:00,11.27,11.27,11.24,11.26,136000.0,10.4669,10.4669,10.439,10.4576,136000.0
2013-10-18 14:20:00,11.27,11.28,11.26,11.27,193600.0,10.4669,10.4761,10.4576,10.4669,193600.0
2013-10-18 14:30:00,11.27,11.29,11.24,11.29,203200.0,10.4669,10.4854,10.439,10.4854,203200.0
2013-10-18 14:40:00,11.29,11.3,11.28,11.28,114400.0,10.4854,10.4947,10.4761,10.4761,114400.0
2013-10-18 14:50:00,11.28,11.29,11.27,11.27,410400.0,10.4761,10.4854,10.4669,10.4669,410400.0
2013-10-18 15:00:00,11.27,11.27,11.26,11.27,32800.0,10.4669,10.4669,10.4576,10.4669,32800.0
2013-10-18 15:10:00,11.26,11.27,11.25,11.26,60000.0,10.4576,10.4669,10.4483,10.4576,60000.0
2013-10-18 15:20:00,11.26,11.26,11.25,11.26,69600.0,10.4576,10.4576,10.4483,10.4576,69600.0
2013-10-18 15:30:00,11.27,11.27,11.24,11.24,65600.0,10.4669,10.4669,10.439,10.439,65600.0
2013-10-18 15:40:00,11.24,11.26,11.24,11.25,80800.0,10.439,10.4576,10.439,10.4483,80800.0
2013-10-18 15:50:00,11.26,11.28,11.24,11.26,176800.0,10.4576,10.4761,10.439,10.4576,176800.0
2013-10-21 09:30:00,11.28,11.28,11.21,11.22,123200.0,10.4761,10.4761,10.4111,10.4204,123200.0
2013-10-21 09:40:00,11.21,11.23,11.2,11.23,117600.0,10.4111,10.4297,10.4018,10.4297,117600.0
2013-10-21 09:50:00,11.24,11.26,11.22,11.26,28800.0,10.439,10.4576,10.4204,10.4576,28800.0
2013-10-21 10:00:00,11.25,11.3,11.25,11.28,87200.0,10.4483,10.4947,10.4483,10.4761,87200.0
2013-10-21 10:10:00,11.28,11.28,11.21,11.23,84000.0,10.4761,10.4761,10.4111,10.4297,84000.0
2013-10-21 10:20:00,11.23,11.25,11.23,11.24,38400.0,10.4297,10.4483,10.4297,10.439,38400.0
2013-10-21 10:30:00,11.22,11.24,11.22,11.23,8800.0,10.4204,10.439,10.4204,10.4297,8800.0
2013-10-21 10:40:00,11.22,11.23,11.21,11.22,38400.0,10.4204,10.4297,10.4111,10.4204,38400.0
2013-10-21 10:50:00,11.2,11.21,11.19,11.21,26400.0,10.4018,10.4111,10.3926,10.4111,26400.0
2013-10-21 11:00:00,11.21,11.22,11.2,11.21,36000.0,10.4111,10.4204,10.4018,10.4111,36000.0
2013-10-21 11:10:00,11.23,11.23,11.22,11.22,15200.0,10.4297,10.4297,10.4204,10.4204,15200.0
2013-10-21 11:20:00,11.22,11.22,11.21,11.22,22400.0,10.4204,10.4204,10.4111,10.4204,22400.0
2013-10-21 11:30:00,11.23,11.23,11.23,11.23,1600.0,10.4297,10.4297,10.4297,10.4297,1600.0
2013-10-21 11:40:00,11.23,11.23,11.23,11.23,6400.0,10.4297,10.4297,10.4297,10.4297,6400.0
2013-10-21 11:50:00,11.22,11.25,11.22,11.25,10400.0,10.4204,10.4483,10.4204,10.4483,10400.0
2013-10-21 12:00:00,11.25,11.25,11.25,11.25,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2013-10-21 12:10:00,11.24,11.25,11.24,11.25,8000.0,10.439,10.4483,10.439,10.4483,8000.0
2013-10-21 12:20:00,11.25,11.25,11.25,11.25,1600.0,10.4483,10.4483,10.4483,10.4483,1600.0
2013-10-21 12:30:00,11.25,11.25,11.25,11.25,20800.0,10.4483,10.4483,10.4483,10.4483,20800.0
2013-10-21 12:40:00,11.25,11.25,11.24,11.24,17600.0,10.4483,10.4483,10.439,10.439,17600.0
2013-10-21 12:50:00,11.24,11.26,11.24,11.26,5600.0,10.439,10.4576,10.439,10.4576,5600.0
2013-10-21 13:00:00,11.27,11.28,11.26,11.26,52800.0,10.4669,10.4761,10.4576,10.4576,52800.0
2013-10-21 13:10:00,11.27,11.27,11.27,11.27,8800.0,10.4669,10.4669,10.4669,10.4669,8800.0
2013-10-21 13:20:00,11.27,11.27,11.25,11.25,89600.0,10.4669,10.4669,10.4483,10.4483,89600.0
2013-10-21 13:30:00,11.25,11.26,11.25,11.25,128800.0,10.4483,10.4576,10.4483,10.4483,128800.0
2013-10-21 13:40:00,11.26,11.26,11.24,11.24,52000.0,10.4576,10.4576,10.439,10.439,52000.0
2013-10-21 13:50:00,11.25,11.26,11.25,11.25,39200.0,10.4483,10.4576,10.4483,10.4483,39200.0
2013-10-21 14:00:00,11.25,11.25,11.24,11.25,27200.0,10.4483,10.4483,10.439,10.4483,27200.0
2013-10-21 14:10:00,11.24,11.25,11.24,11.24,44000.0,10.439,10.4483,10.439,10.439,44000.0
2013-10-21 14:20:00,11.24,11.24,11.2,11.21,84000.0,10.439,10.439,10.4018,10.4111,84000.0
2013-10-21 14:30:00,11.21,11.23,11.21,11.23,8800.0,10.4111,10.4297,10.4111,10.4297,8800.0
2013-10-21 14:40:00,11.22,11.24,11.22,11.24,27200.0,10.4204,10.439,10.4204,10.439,27200.0
2013-10-21 14:50:00,11.23,11.23,11.2,11.2,23200.0,10.4297,10.4297,10.4018,10.4018,23200.0
2013-10-21 15:00:00,11.21,11.24,11.21,11.24,28800.0,10.4111,10.439,10.4111,10.439,28800.0
2013-10-21 15:10:00,11.24,11.25,11.24,11.24,57600.0,10.439,10.4483,10.439,10.439,57600.0
2013-10-21 15:20:00,11.24,11.25,11.24,11.24,36800.0,10.439,10.4483,10.439,10.439,36800.0
2013-10-21 15:30:00,11.23,11.23,11.22,11.22,5600.0,10.4297,10.4297,10.4204,10.4204,5600.0
2013-10-21 15:40:00,11.22,11.23,11.21,11.23,17600.0,10.4204,10.4297,10.4111,10.4297,17600.0
2013-10-21 15:50:00,11.24,11.25,11.22,11.25,107200.0,10.439,10.4483,10.4204,10.4483,107200.0
2013-10-22 09:30:00,11.35,11.36,11.31,11.32,264000.0,10.5412,10.5504,10.504,10.5133,264000.0
2013-10-22 09:40:00,11.31,11.34,11.31,11.34,71200.0,10.504,10.5319,10.504,10.5319,71200.0
2013-10-22 09:50:00,11.32,11.43,11.31,11.41,127200.0,10.5133,10.6155,10.504,10.5969,127200.0
2013-10-22 10:00:00,11.44,11.47,11.44,11.47,84000.0,10.6247,10.6526,10.6247,10.6526,84000.0
2013-10-22 10:10:00,11.47,11.51,11.46,11.5,115200.0,10.6526,10.6898,10.6433,10.6805,115200.0
2013-10-22 10:20:00,11.51,11.53,11.5,11.5,59200.0,10.6898,10.7083,10.6805,10.6805,59200.0
2013-10-22 10:30:00,11.49,11.5,11.48,11.49,120800.0,10.6712,10.6805,10.6619,10.6712,120800.0
2013-10-22 10:40:00,11.48,11.48,11.39,11.4,115200.0,10.6619,10.6619,10.5783,10.5876,115200.0
2013-10-22 10:50:00,11.4,11.41,11.33,11.37,148800.0,10.5876,10.5969,10.5226,10.5597,148800.0
2013-10-22 11:00:00,11.39,11.4,11.37,11.37,48800.0,10.5783,10.5876,10.5597,10.5597,48800.0
2013-10-22 11:10:00,11.39,11.39,11.35,11.38,92000.0,10.5783,10.5783,10.5412,10.569,92000.0
2013-10-22 11:20:00,11.37,11.38,11.35,11.37,52000.0,10.5597,10.569,10.5412,10.5597,52000.0
2013-10-22 11:30:00,11.39,11.4,11.35,11.4,48000.0,10.5783,10.5876,10.5412,10.5876,48000.0
2013-10-22 11:40:00,11.39,11.39,11.37,11.38,2400.0,10.5783,10.5783,10.5597,10.569,2400.0
2013-10-22 11:50:00,11.38,11.4,11.38,11.4,8000.0,10.569,10.5876,10.569,10.5876,8000.0
2013-10-22 12:00:00,11.39,11.39,11.38,11.38,23200.0,10.5783,10.5783,10.569,10.569,23200.0
2013-10-22 12:10:00,11.37,11.38,11.35,11.35,23200.0,10.5597,10.569,10.5412,10.5412,23200.0
2013-10-22 12:20:00,11.35,11.36,11.33,11.33,31200.0,10.5412,10.5504,10.5226,10.5226,31200.0
2013-10-22 12:30:00,11.33,11.34,11.32,11.33,67200.0,10.5226,10.5319,10.5133,10.5226,67200.0
2013-10-22 12:40:00,11.33,11.33,11.32,11.33,12800.0,10.5226,10.5226,10.5133,10.5226,12800.0
2013-10-22 12:50:00,11.33,11.34,11.33,11.34,18400.0,10.5226,10.5319,10.5226,10.5319,18400.0
2013-10-22 13:00:00,11.35,11.37,11.35,11.37,40000.0,10.5412,10.5597,10.5412,10.5597,40000.0
2013-10-22 13:10:00,11.37,11.37,11.37,11.37,1600.0,10.5597,10.5597,10.5597,10.5597,1600.0
2013-10-22 13:20:00,11.38,11.38,11.37,11.37,18400.0,10.569,10.569,10.5597,10.5597,18400.0
2013-10-22 13:30:00,11.37,11.38,11.36,11.38,16000.0,10.5597,10.569,10.5504,10.569,16000.0
2013-10-22 13:40:00,11.39,11.39,11.38,11.39,4800.0,10.5783,10.5783,10.569,10.5783,4800.0
2013-10-22 13:50:00,11.4,11.41,11.4,11.41,5600.0,10.5876,10.5969,10.5876,10.5969,5600.0
2013-10-22 14:00:00,11.39,11.4,11.39,11.39,12000.0,10.5783,10.5876,10.5783,10.5783,12000.0
2013-10-22 14:10:00,11.41,11.41,11.41,11.41,2400.0,10.5969,10.5969,10.5969,10.5969,2400.0
2013-10-22 14:20:00,11.38,11.39,11.38,11.38,8000.0,10.569,10.5783,10.569,10.569,8000.0
2013-10-22 14:30:00,11.4,11.4,11.4,11.4,800.0,10.5876,10.5876,10.5876,10.5876,800.0
2013-10-22 14:40:00,11.41,11.45,11.41,11.45,13600.0,10.5969,10.634,10.5969,10.634,13600.0
2013-10-22 14:50:00,11.45,11.46,11.44,11.44,21600.0,10.634,10.6433,10.6247,10.6247,21600.0
2013-10-22 15:00:00,11.45,11.47,11.45,11.47,23200.0,10.634,10.6526,10.634,10.6526,23200.0
2013-10-22 15:10:00,11.47,11.49,11.46,11.46,19200.0,10.6526,10.6712,10.6433,10.6433,19200.0
2013-10-22 15:20:00,11.46,11.48,11.46,11.48,47200.0,10.6433,10.6619,10.6433,10.6619,47200.0
2013-10-22 15:30:00,11.47,11.47,11.45,11.45,38400.0,10.6526,10.6526,10.634,10.634,38400.0
2013-10-22 15:40:00,11.46,11.46,11.42,11.42,40000.0,10.6433,10.6433,10.6062,10.6062,40000.0
2013-10-22 15:50:00,11.42,11.44,11.4,11.42,128000.0,10.6062,10.6247,10.5876,10.6062,128000.0
2013-10-23 09:30:00,11.29,11.34,11.29,11.33,116000.0,10.4854,10.5319,10.4854,10.5226,116000.0
2013-10-23 09:40:00,11.32,11.34,11.27,11.27,76000.0,10.5133,10.5319,10.4669,10.4669,76000.0
2013-10-23 09:50:00,11.28,11.29,11.22,11.22,283200.0,10.4761,10.4854,10.4204,10.4204,283200.0
2013-10-23 10:00:00,11.22,11.28,11.19,11.28,26400.0,10.4204,10.4761,10.3926,10.4761,26400.0
2013-10-23 10:10:00,11.29,11.34,11.29,11.3,27200.0,10.4854,10.5319,10.4854,10.4947,27200.0
2013-10-23 10:20:00,11.28,11.28,11.23,11.24,64000.0,10.4761,10.4761,10.4297,10.439,64000.0
2013-10-23 10:30:00,11.23,11.28,11.22,11.27,50400.0,10.4297,10.4761,10.4204,10.4669,50400.0
2013-10-23 10:40:00,11.28,11.3,11.27,11.27,8800.0,10.4761,10.4947,10.4669,10.4669,8800.0
2013-10-23 10:50:00,11.22,11.23,11.21,11.23,27200.0,10.4204,10.4297,10.4111,10.4297,27200.0
2013-10-23 11:00:00,11.26,11.27,11.26,11.27,4800.0,10.4576,10.4669,10.4576,10.4669,4800.0
2013-10-23 11:10:00,11.26,11.26,11.23,11.24,15200.0,10.4576,10.4576,10.4297,10.439,15200.0
2013-10-23 11:20:00,11.24,11.3,11.23,11.25,38400.0,10.439,10.4947,10.4297,10.4483,38400.0
2013-10-23 11:30:00,11.29,11.29,11.29,11.29,800.0,10.4854,10.4854,10.4854,10.4854,800.0
2013-10-23 11:40:00,11.29,11.3,11.28,11.3,29600.0,10.4854,10.4947,10.4761,10.4947,29600.0
2013-10-23 11:50:00,11.28,11.28,11.28,11.28,8000.0,10.4761,10.4761,10.4761,10.4761,8000.0
2013-10-23 12:00:00,11.28,11.28,11.25,11.26,14400.0,10.4761,10.4761,10.4483,10.4576,14400.0
2013-10-23 12:10:00,11.25,11.26,11.25,11.26,2400.0,10.4483,10.4576,10.4483,10.4576,2400.0
2013-10-23 12:20:00,11.25,11.25,11.21,11.21,36000.0,10.4483,10.4483,10.4111,10.4111,36000.0
2013-10-23 12:30:00,11.2,11.24,11.2,11.24,60800.0,10.4018,10.439,10.4018,10.439,60800.0
2013-10-23 12:40:00,11.21,11.24,11.21,11.24,4800.0,10.4111,10.439,10.4111,10.439,4800.0
2013-10-23 12:50:00,11.24,11.27,11.24,11.27,19200.0,10.439,10.4669,10.439,10.4669,19200.0
2013-10-23 13:00:00,11.26,11.28,11.26,11.27,18400.0,10.4576,10.4761,10.4576,10.4669,18400.0
2013-10-23 13:10:00,11.27,11.27,11.27,11.27,800.0,10.4669,10.4669,10.4669,10.4669,800.0
2013-10-23 13:20:00,11.28,11.29,11.28,11.29,2400.0,10.4761,10.4854,10.4761,10.4854,2400.0
2013-10-23 13:30:00,11.28,11.28,11.27,11.27,21600.0,10.4761,10.4761,10.4669,10.4669,21600.0
2013-10-23 13:40:00,11.24,11.25,11.24,11.25,1600.0,10.439,10.4483,10.439,10.4483,1600.0
2013-10-23 13:50:00,11.27,11.27,11.26,11.26,10400.0,10.4669,10.4669,10.4576,10.4576,10400.0
2013-10-23 14:00:00,11.26,11.27,11.26,11.26,8800.0,10.4576,10.4669,10.4576,10.4576,8800.0
2013-10-23 14:10:00,11.29,11.29,11.28,11.28,5600.0,10.4854,10.4854,10.4761,10.4761,5600.0
2013-10-23 14:20:00,11.28,11.29,11.28,11.28,7200.0,10.4761,10.4854,10.4761,10.4761,7200.0
2013-10-23 14:30:00,11.29,11.3,11.28,11.28,7200.0,10.4854,10.4947,10.4761,10.4761,7200.0
2013-10-23 14:40:00,11.31,11.32,11.31,11.31,7200.0,10.504,10.5133,10.504,10.504,7200.0
2013-10-23 14:50:00,11.31,11.31,11.31,11.31,0.0,10.504,10.504,10.504,10.504,0.0
2013-10-23 15:00:00,11.32,11.32,11.31,11.31,4000.0,10.5133,10.5133,10.504,10.504,4000.0
2013-10-23 15:10:00,11.3,11.3,11.28,11.28,15200.0,10.4947,10.4947,10.4761,10.4761,15200.0
2013-10-23 15:20:00,11.26,11.27,11.26,11.27,1600.0,10.4576,10.4669,10.4576,10.4669,1600.0
2013-10-23 15:30:00,11.27,11.3,11.27,11.29,12000.0,10.4669,10.4947,10.4669,10.4854,12000.0
2013-10-23 15:40:00,11.27,11.3,11.27,11.29,28000.0,10.4669,10.4947,10.4669,10.4854,28000.0
2013-10-23 15:50:00,11.29,11.29,11.27,11.29,70400.0,10.4854,10.4854,10.4669,10.4854,70400.0
2013-10-24 09:30:00,11.39,11.44,11.38,11.41,207200.0,10.5783,10.6247,10.569,10.5969,207200.0
2013-10-24 09:40:00,11.38,11.4,11.36,11.38,71200.0,10.569,10.5876,10.5504,10.569,71200.0
2013-10-24 09:50:00,11.39,11.43,11.39,11.43,20000.0,10.5783,10.6155,10.5783,10.6155,20000.0
2013-10-24 10:00:00,11.41,11.41,11.39,11.41,10400.0,10.5969,10.5969,10.5783,10.5969,10400.0
2013-10-24 10:10:00,11.44,11.45,11.43,11.44,42400.0,10.6247,10.634,10.6155,10.6247,42400.0
2013-10-24 10:20:00,11.45,11.46,11.38,11.38,28800.0,10.634,10.6433,10.569,10.569,28800.0
2013-10-24 10:30:00,11.38,11.44,11.38,11.42,62400.0,10.569,10.6247,10.569,10.6062,62400.0
2013-10-24 10:40:00,11.45,11.45,11.43,11.43,4800.0,10.634,10.634,10.6155,10.6155,4800.0
2013-10-24 10:50:00,11.44,11.46,11.44,11.46,8000.0,10.6247,10.6433,10.6247,10.6433,8000.0
2013-10-24 11:00:00,11.46,11.47,11.45,11.47,23200.0,10.6433,10.6526,10.634,10.6526,23200.0
2013-10-24 11:10:00,11.47,11.48,11.47,11.47,20000.0,10.6526,10.6619,10.6526,10.6526,20000.0
2013-10-24 11:20:00,11.47,11.49,11.47,11.49,16800.0,10.6526,10.6712,10.6526,10.6712,16800.0
2013-10-24 11:30:00,11.49,11.49,11.47,11.47,21600.0,10.6712,10.6712,10.6526,10.6526,21600.0
2013-10-24 11:40:00,11.49,11.49,11.47,11.49,20800.0,10.6712,10.6712,10.6526,10.6712,20800.0
2013-10-24 11:50:00,11.49,11.49,11.48,11.48,11200.0,10.6712,10.6712,10.6619,10.6619,11200.0
2013-10-24 12:00:00,11.48,11.48,11.46,11.47,18400.0,10.6619,10.6619,10.6433,10.6526,18400.0
2013-10-24 12:10:00,11.48,11.48,11.47,11.47,3200.0,10.6619,10.6619,10.6526,10.6526,3200.0
2013-10-24 12:20:00,11.47,11.49,11.47,11.48,4800.0,10.6526,10.6712,10.6526,10.6619,4800.0
2013-10-24 12:30:00,11.47,11.47,11.45,11.45,12000.0,10.6526,10.6526,10.634,10.634,12000.0
2013-10-24 12:40:00,11.44,11.45,11.44,11.45,1600.0,10.6247,10.634,10.6247,10.634,1600.0
2013-10-24 12:50:00,11.48,11.5,11.48,11.5,13600.0,10.6619,10.6805,10.6619,10.6805,13600.0
2013-10-24 13:00:00,11.49,11.5,11.49,11.5,11200.0,10.6712,10.6805,10.6712,10.6805,11200.0
2013-10-24 13:10:00,11.48,11.48,11.47,11.47,19200.0,10.6619,10.6619,10.6526,10.6526,19200.0
2013-10-24 13:20:00,11.49,11.49,11.48,11.49,19200.0,10.6712,10.6712,10.6619,10.6712,19200.0
2013-10-24 13:30:00,11.5,11.5,11.49,11.49,9600.0,10.6805,10.6805,10.6712,10.6712,9600.0
2013-10-24 13:40:00,11.5,11.5,11.5,11.5,34400.0,10.6805,10.6805,10.6805,10.6805,34400.0
2013-10-24 13:50:00,11.5,11.5,11.49,11.5,4800.0,10.6805,10.6805,10.6712,10.6805,4800.0
2013-10-24 14:00:00,11.48,11.49,11.48,11.49,25600.0,10.6619,10.6712,10.6619,10.6712,25600.0
2013-10-24 14:10:00,11.49,11.51,11.49,11.51,10400.0,10.6712,10.6898,10.6712,10.6898,10400.0
2013-10-24 14:20:00,11.51,11.53,11.51,11.53,11200.0,10.6898,10.7083,10.6898,10.7083,11200.0
2013-10-24 14:30:00,11.51,11.53,11.51,11.52,31200.0,10.6898,10.7083,10.6898,10.699,31200.0
2013-10-24 14:40:00,11.52,11.54,11.52,11.54,20800.0,10.699,10.7176,10.699,10.7176,20800.0
2013-10-24 14:50:00,11.53,11.55,11.53,11.55,58400.0,10.7083,10.7269,10.7083,10.7269,58400.0
2013-10-24 15:00:00,11.54,11.54,11.53,11.53,40800.0,10.7176,10.7176,10.7083,10.7083,40800.0
2013-10-24 15:10:00,11.53,11.53,11.52,11.52,84000.0,10.7083,10.7083,10.699,10.699,84000.0
2013-10-24 15:20:00,11.52,11.53,11.51,11.51,14400.0,10.699,10.7083,10.6898,10.6898,14400.0
2013-10-24 15:30:00,11.52,11.52,11.49,11.5,58400.0,10.699,10.699,10.6712,10.6805,58400.0
2013-10-24 15:40:00,11.5,11.5,11.49,11.49,12000.0,10.6805,10.6805,10.6712,10.6712,12000.0
2013-10-24 15:50:00,11.5,11.53,11.49,11.5,203200.0,10.6805,10.7083,10.6712,10.6805,203200.0
2013-10-25 09:30:00,11.55,11.58,11.52,11.57,84800.0,10.7269,10.7548,10.699,10.7455,84800.0
2013-10-25 09:40:00,11.57,11.59,11.54,11.55,60800.0,10.7455,10.7641,10.7176,10.7269,60800.0
2013-10-25 09:50:00,11.55,11.58,11.54,11.58,25600.0,10.7269,10.7548,10.7176,10.7548,25600.0
2013-10-25 10:00:00,11.59,11.62,11.59,11.6,24800.0,10.7641,10.7919,10.7641,10.7733,24800.0
2013-10-25 10:10:00,11.6,11.6,11.57,11.57,11200.0,10.7733,10.7733,10.7455,10.7455,11200.0
2013-10-25 10:20:00,11.57,11.57,11.54,11.55,87200.0,10.7455,10.7455,10.7176,10.7269,87200.0
2013-10-25 10:30:00,11.55,11.55,11.52,11.54,64000.0,10.7269,10.7269,10.699,10.7176,64000.0
2013-10-25 10:40:00,11.54,11.54,11.51,11.53,50400.0,10.7176,10.7176,10.6898,10.7083,50400.0
2013-10-25 10:50:00,11.56,11.56,11.55,11.55,44000.0,10.7362,10.7362,10.7269,10.7269,44000.0
2013-10-25 11:00:00,11.56,11.58,11.54,11.54,28000.0,10.7362,10.7548,10.7176,10.7176,28000.0
2013-10-25 11:10:00,11.55,11.56,11.55,11.56,8000.0,10.7269,10.7362,10.7269,10.7362,8000.0
2013-10-25 11:20:00,11.56,11.58,11.56,11.58,6400.0,10.7362,10.7548,10.7362,10.7548,6400.0
2013-10-25 11:30:00,11.58,11.6,11.58,11.58,104000.0,10.7548,10.7733,10.7548,10.7548,104000.0
2013-10-25 11:40:00,11.58,11.58,11.54,11.54,7200.0,10.7548,10.7548,10.7176,10.7176,7200.0
2013-10-25 11:50:00,11.54,11.55,11.53,11.54,21600.0,10.7176,10.7269,10.7083,10.7176,21600.0
2013-10-25 12:00:00,11.54,11.54,11.54,11.54,1600.0,10.7176,10.7176,10.7176,10.7176,1600.0
2013-10-25 12:10:00,11.54,11.54,11.54,11.54,7200.0,10.7176,10.7176,10.7176,10.7176,7200.0
2013-10-25 12:20:00,11.55,11.55,11.55,11.55,1600.0,10.7269,10.7269,10.7269,10.7269,1600.0
2013-10-25 12:30:00,11.56,11.57,11.55,11.57,11200.0,10.7362,10.7455,10.7269,10.7455,11200.0
2013-10-25 12:40:00,11.57,11.57,11.56,11.57,15200.0,10.7455,10.7455,10.7362,10.7455,15200.0
2013-10-25 12:50:00,11.56,11.56,11.56,11.56,800.0,10.7362,10.7362,10.7362,10.7362,800.0
2013-10-25 13:00:00,11.57,11.57,11.56,11.56,11200.0,10.7455,10.7455,10.7362,10.7362,11200.0
2013-10-25 13:10:00,11.56,11.58,11.55,11.57,148000.0,10.7362,10.7548,10.7269,10.7455,148000.0
2013-10-25 13:20:00,11.56,11.57,11.56,11.57,20000.0,10.7362,10.7455,10.7362,10.7455,20000.0
2013-10-25 13:30:00,11.55,11.55,11.55,11.55,2400.0,10.7269,10.7269,10.7269,10.7269,2400.0
2013-10-25 13:40:00,11.56,11.57,11.56,11.56,16000.0,10.7362,10.7455,10.7362,10.7362,16000.0
2013-10-25 13:50:00,11.56,11.56,11.56,11.56,13600.0,10.7362,10.7362,10.7362,10.7362,13600.0
2013-10-25 14:00:00,11.56,11.58,11.56,11.58,16000.0,10.7362,10.7548,10.7362,10.7548,16000.0
2013-10-25 14:10:00,11.57,11.59,11.57,11.59,15200.0,10.7455,10.7641,10.7455,10.7641,15200.0
2013-10-25 14:20:00,11.58,11.58,11.58,11.58,13600.0,10.7548,10.7548,10.7548,10.7548,13600.0
2013-10-25 14:30:00,11.57,11.57,11.57,11.57,4800.0,10.7455,10.7455,10.7455,10.7455,4800.0
2013-10-25 14:40:00,11.57,11.57,11.57,11.57,0.0,10.7455,10.7455,10.7455,10.7455,0.0
2013-10-25 14:50:00,11.56,11.57,11.56,11.57,28800.0,10.7362,10.7455,10.7362,10.7455,28800.0
2013-10-25 15:00:00,11.57,11.57,11.56,11.56,13600.0,10.7455,10.7455,10.7362,10.7362,13600.0
2013-10-25 15:10:00,11.56,11.56,11.56,11.56,800.0,10.7362,10.7362,10.7362,10.7362,800.0
2013-10-25 15:20:00,11.56,11.56,11.55,11.56,13600.0,10.7362,10.7362,10.7269,10.7362,13600.0
2013-10-25 15:30:00,11.57,11.58,11.57,11.58,33600.0,10.7455,10.7548,10.7455,10.7548,33600.0
2013-10-25 15:40:00,11.58,11.62,11.58,11.61,111200.0,10.7548,10.7919,10.7548,10.7826,111200.0
2013-10-25 15:50:00,11.61,11.64,11.6,11.64,264000.0,10.7826,10.8105,10.7733,10.8105,264000.0
2013-10-28 09:30:00,11.61,11.61,11.57,11.6,183200.0,10.7826,10.7826,10.7455,10.7733,183200.0
2013-10-28 09:40:00,11.58,11.63,11.58,11.62,72800.0,10.7548,10.8012,10.7548,10.7919,72800.0
2013-10-28 09:50:00,11.6,11.62,11.58,11.61,86400.0,10.7733,10.7919,10.7548,10.7826,86400.0
2013-10-28 10:00:00,11.59,11.61,11.59,11.61,40000.0,10.7641,10.7826,10.7641,10.7826,40000.0
2013-10-28 10:10:00,11.62,11.66,11.62,11.64,95200.0,10.7919,10.8291,10.7919,10.8105,95200.0
2013-10-28 10:20:00,11.65,11.65,11.63,11.63,29600.0,10.8198,10.8198,10.8012,10.8012,29600.0
2013-10-28 10:30:00,11.63,11.63,11.61,11.63,20000.0,10.8012,10.8012,10.7826,10.8012,20000.0
2013-10-28 10:40:00,11.62,11.62,11.62,11.62,7200.0,10.7919,10.7919,10.7919,10.7919,7200.0
2013-10-28 10:50:00,11.63,11.63,11.56,11.56,43200.0,10.8012,10.8012,10.7362,10.7362,43200.0
2013-10-28 11:00:00,11.56,11.59,11.56,11.58,47200.0,10.7362,10.7641,10.7362,10.7548,47200.0
2013-10-28 11:10:00,11.59,11.59,11.59,11.59,13600.0,10.7641,10.7641,10.7641,10.7641,13600.0
2013-10-28 11:20:00,11.57,11.61,11.57,11.61,13600.0,10.7455,10.7826,10.7455,10.7826,13600.0
2013-10-28 11:30:00,11.6,11.61,11.6,11.61,5600.0,10.7733,10.7826,10.7733,10.7826,5600.0
2013-10-28 11:40:00,11.6,11.61,11.6,11.61,4000.0,10.7733,10.7826,10.7733,10.7826,4000.0
2013-10-28 11:50:00,11.61,11.63,11.61,11.63,6400.0,10.7826,10.8012,10.7826,10.8012,6400.0
2013-10-28 12:00:00,11.63,11.64,11.63,11.63,19200.0,10.8012,10.8105,10.8012,10.8012,19200.0
2013-10-28 12:10:00,11.64,11.64,11.64,11.64,11200.0,10.8105,10.8105,10.8105,10.8105,11200.0
2013-10-28 12:20:00,11.65,11.66,11.65,11.65,48000.0,10.8198,10.8291,10.8198,10.8198,48000.0
2013-10-28 12:30:00,11.65,11.65,11.64,11.64,4000.0,10.8198,10.8198,10.8105,10.8105,4000.0
2013-10-28 12:40:00,11.65,11.68,11.64,11.68,23200.0,10.8198,10.8476,10.8105,10.8476,23200.0
2013-10-28 12:50:00,11.68,11.68,11.68,11.68,2400.0,10.8476,10.8476,10.8476,10.8476,2400.0
2013-10-28 13:00:00,11.68,11.68,11.68,11.68,800.0,10.8476,10.8476,10.8476,10.8476,800.0
2013-10-28 13:10:00,11.68,11.69,11.68,11.68,22400.0,10.8476,10.8569,10.8476,10.8476,22400.0
2013-10-28 13:20:00,11.69,11.69,11.68,11.68,12000.0,10.8569,10.8569,10.8476,10.8476,12000.0
2013-10-28 13:30:00,11.69,11.69,11.68,11.68,4000.0,10.8569,10.8569,10.8476,10.8476,4000.0
2013-10-28 13:40:00,11.68,11.69,11.68,11.69,1600.0,10.8476,10.8569,10.8476,10.8569,1600.0
2013-10-28 13:50:00,11.68,11.68,11.68,11.68,1600.0,10.8476,10.8476,10.8476,10.8476,1600.0
2013-10-28 14:00:00,11.69,11.69,11.69,11.69,2400.0,10.8569,10.8569,10.8569,10.8569,2400.0
2013-10-28 14:10:00,11.67,11.68,11.67,11.68,13600.0,10.8384,10.8476,10.8384,10.8476,13600.0
2013-10-28 14:20:00,11.69,11.7,11.69,11.7,6400.0,10.8569,10.8662,10.8569,10.8662,6400.0
2013-10-28 14:30:00,11.7,11.7,11.69,11.69,35200.0,10.8662,10.8662,10.8569,10.8569,35200.0
2013-10-28 14:40:00,11.7,11.7,11.69,11.69,20800.0,10.8662,10.8662,10.8569,10.8569,20800.0
2013-10-28 14:50:00,11.68,11.69,11.68,11.69,4800.0,10.8476,10.8569,10.8476,10.8569,4800.0
2013-10-28 15:00:00,11.68,11.68,11.65,11.65,37600.0,10.8476,10.8476,10.8198,10.8198,37600.0
2013-10-28 15:10:00,11.66,11.66,11.64,11.64,29600.0,10.8291,10.8291,10.8105,10.8105,29600.0
2013-10-28 15:20:00,11.64,11.65,11.64,11.65,23200.0,10.8105,10.8198,10.8105,10.8198,23200.0
2013-10-28 15:30:00,11.64,11.65,11.63,11.64,9600.0,10.8105,10.8198,10.8012,10.8105,9600.0
2013-10-28 15:40:00,11.63,11.63,11.6,11.61,46400.0,10.8012,10.8012,10.7733,10.7826,46400.0
2013-10-28 15:50:00,11.6,11.64,11.6,11.64,63200.0,10.7733,10.8105,10.7733,10.8105,63200.0
2013-10-29 09:30:00,11.72,11.78,11.7,11.75,247200.0,10.8848,10.9405,10.8662,10.9127,247200.0
2013-10-29 09:40:00,11.74,11.77,11.74,11.76,72000.0,10.9034,10.9312,10.9034,10.9219,72000.0
2013-10-29 09:50:00,11.77,11.79,11.74,11.76,80000.0,10.9312,10.9498,10.9034,10.9219,80000.0
2013-10-29 10:00:00,11.72,11.74,11.7,11.7,29600.0,10.8848,10.9034,10.8662,10.8662,29600.0
2013-10-29 10:10:00,11.72,11.73,11.72,11.73,38400.0,10.8848,10.8941,10.8848,10.8941,38400.0
2013-10-29 10:20:00,11.74,11.75,11.72,11.75,17600.0,10.9034,10.9127,10.8848,10.9127,17600.0
2013-10-29 10:30:00,11.75,11.77,11.75,11.76,27200.0,10.9127,10.9312,10.9127,10.9219,27200.0
2013-10-29 10:40:00,11.76,11.76,11.74,11.74,12800.0,10.9219,10.9219,10.9034,10.9034,12800.0
2013-10-29 10:50:00,11.73,11.73,11.72,11.73,4800.0,10.8941,10.8941,10.8848,10.8941,4800.0
2013-10-29 11:00:00,11.73,11.76,11.73,11.76,72800.0,10.8941,10.9219,10.8941,10.9219,72800.0
2013-10-29 11:10:00,11.76,11.77,11.76,11.76,12800.0,10.9219,10.9312,10.9219,10.9219,12800.0
2013-10-29 11:20:00,11.75,11.76,11.75,11.75,18400.0,10.9127,10.9219,10.9127,10.9127,18400.0
2013-10-29 11:30:00,11.75,11.75,11.74,11.74,26400.0,10.9127,10.9127,10.9034,10.9034,26400.0
2013-10-29 11:40:00,11.75,11.75,11.75,11.75,11200.0,10.9127,10.9127,10.9127,10.9127,11200.0
2013-10-29 11:50:00,11.77,11.77,11.76,11.76,4000.0,10.9312,10.9312,10.9219,10.9219,4000.0
2013-10-29 12:00:00,11.78,11.79,11.78,11.79,37600.0,10.9405,10.9498,10.9405,10.9498,37600.0
2013-10-29 12:10:00,11.8,11.83,11.79,11.83,40800.0,10.9591,10.987,10.9498,10.987,40800.0
2013-10-29 12:20:00,11.82,11.84,11.82,11.83,43200.0,10.9777,10.9962,10.9777,10.987,43200.0
2013-10-29 12:30:00,11.83,11.84,11.83,11.83,40800.0,10.987,10.9962,10.987,10.987,40800.0
2013-10-29 12:40:00,11.84,11.84,11.83,11.84,72800.0,10.9962,10.9962,10.987,10.9962,72800.0
2013-10-29 12:50:00,11.84,11.86,11.84,11.84,25600.0,10.9962,11.0148,10.9962,10.9962,25600.0
2013-10-29 13:00:00,11.84,11.87,11.84,11.85,30400.0,10.9962,11.0241,10.9962,11.0055,30400.0
2013-10-29 13:10:00,11.85,11.85,11.84,11.85,41600.0,11.0055,11.0055,10.9962,11.0055,41600.0
2013-10-29 13:20:00,11.85,11.85,11.83,11.83,53600.0,11.0055,11.0055,10.987,10.987,53600.0
2013-10-29 13:30:00,11.83,11.84,11.82,11.84,11200.0,10.987,10.9962,10.9777,10.9962,11200.0
2013-10-29 13:40:00,11.84,11.85,11.84,11.84,14400.0,10.9962,11.0055,10.9962,10.9962,14400.0
2013-10-29 13:50:00,11.83,11.83,11.83,11.83,1600.0,10.987,10.987,10.987,10.987,1600.0
2013-10-29 14:00:00,11.85,11.87,11.84,11.87,26400.0,11.0055,11.0241,10.9962,11.0241,26400.0
2013-10-29 14:10:00,11.87,11.87,11.85,11.85,8800.0,11.0241,11.0241,11.0055,11.0055,8800.0
2013-10-29 14:20:00,11.85,11.85,11.85,11.85,2400.0,11.0055,11.0055,11.0055,11.0055,2400.0
2013-10-29 14:30:00,11.86,11.86,11.86,11.86,1600.0,11.0148,11.0148,11.0148,11.0148,1600.0
2013-10-29 14:40:00,11.86,11.87,11.86,11.87,10400.0,11.0148,11.0241,11.0148,11.0241,10400.0
2013-10-29 14:50:00,11.86,11.86,11.85,11.85,5600.0,11.0148,11.0148,11.0055,11.0055,5600.0
2013-10-29 15:00:00,11.85,11.85,11.83,11.84,16800.0,11.0055,11.0055,10.987,10.9962,16800.0
2013-10-29 15:10:00,11.84,11.84,11.84,11.84,14400.0,10.9962,10.9962,10.9962,10.9962,14400.0
2013-10-29 15:20:00,11.84,11.84,11.83,11.84,37600.0,10.9962,10.9962,10.987,10.9962,37600.0
2013-10-29 15:30:00,11.84,11.86,11.83,11.85,20000.0,10.9962,11.0148,10.987,11.0055,20000.0
2013-10-29 15:40:00,11.86,11.86,11.85,11.85,48000.0,11.0148,11.0148,11.0055,11.0055,48000.0
2013-10-29 15:50:00,11.85,11.89,11.85,11.89,210400.0,11.0055,11.0427,11.0055,11.0427,210400.0
2013-10-30 09:30:00,11.94,11.98,11.91,11.91,269600.0,11.0891,11.1263,11.0613,11.0613,269600.0
2013-10-30 09:40:00,11.91,11.92,11.88,11.92,66400.0,11.0613,11.0705,11.0334,11.0705,66400.0
2013-10-30 09:50:00,11.93,11.93,11.9,11.91,16000.0,11.0798,11.0798,11.052,11.0613,16000.0
2013-10-30 10:00:00,11.9,11.91,11.88,11.88,53600.0,11.052,11.0613,11.0334,11.0334,53600.0
2013-10-30 10:10:00,11.88,11.9,11.88,11.9,89600.0,11.0334,11.052,11.0334,11.052,89600.0
2013-10-30 10:20:00,11.89,11.9,11.89,11.9,14400.0,11.0427,11.052,11.0427,11.052,14400.0
2013-10-30 10:30:00,11.9,11.9,11.87,11.88,40800.0,11.052,11.052,11.0241,11.0334,40800.0
2013-10-30 10:40:00,11.87,11.9,11.87,11.9,17600.0,11.0241,11.052,11.0241,11.052,17600.0
2013-10-30 10:50:00,11.9,11.91,11.88,11.9,15200.0,11.052,11.0613,11.0334,11.052,15200.0
2013-10-30 11:00:00,11.91,11.91,11.9,11.91,4000.0,11.0613,11.0613,11.052,11.0613,4000.0
2013-10-30 11:10:00,11.9,11.9,11.87,11.87,21600.0,11.052,11.052,11.0241,11.0241,21600.0
2013-10-30 11:20:00,11.86,11.87,11.84,11.84,43200.0,11.0148,11.0241,10.9962,10.9962,43200.0
2013-10-30 11:30:00,11.84,11.84,11.82,11.82,44000.0,10.9962,10.9962,10.9777,10.9777,44000.0
2013-10-30 11:40:00,11.83,11.84,11.82,11.83,8800.0,10.987,10.9962,10.9777,10.987,8800.0
2013-10-30 11:50:00,11.82,11.83,11.81,11.83,44000.0,10.9777,10.987,10.9684,10.987,44000.0
2013-10-30 12:00:00,11.82,11.83,11.82,11.83,23200.0,10.9777,10.987,10.9777,10.987,23200.0
2013-10-30 12:10:00,11.84,11.85,11.84,11.84,10400.0,10.9962,11.0055,10.9962,10.9962,10400.0
2013-10-30 12:20:00,11.84,11.84,11.83,11.83,31200.0,10.9962,10.9962,10.987,10.987,31200.0
2013-10-30 12:30:00,11.85,11.86,11.85,11.86,6400.0,11.0055,11.0148,11.0055,11.0148,6400.0
2013-10-30 12:40:00,11.85,11.88,11.85,11.88,16000.0,11.0055,11.0334,11.0055,11.0334,16000.0
2013-10-30 12:50:00,11.88,11.88,11.87,11.87,16800.0,11.0334,11.0334,11.0241,11.0241,16800.0
2013-10-30 13:00:00,11.86,11.86,11.86,11.86,800.0,11.0148,11.0148,11.0148,11.0148,800.0
2013-10-30 13:10:00,11.88,11.88,11.88,11.88,800.0,11.0334,11.0334,11.0334,11.0334,800.0
2013-10-30 13:20:00,11.84,11.84,11.84,11.84,4800.0,10.9962,10.9962,10.9962,10.9962,4800.0
2013-10-30 13:30:00,11.83,11.85,11.83,11.84,20000.0,10.987,11.0055,10.987,10.9962,20000.0
2013-10-30 13:40:00,11.85,11.85,11.81,11.81,13600.0,11.0055,11.0055,10.9684,10.9684,13600.0
2013-10-30 13:50:00,11.83,11.83,11.81,11.82,5600.0,10.987,10.987,10.9684,10.9777,5600.0
2013-10-30 14:00:00,11.83,11.91,11.79,11.8,86400.0,10.987,11.0613,10.9498,10.9591,86400.0
2013-10-30 14:10:00,11.83,11.85,11.65,11.68,152800.0,10.987,11.0055,10.8198,10.8476,152800.0
2013-10-30 14:20:00,11.68,11.73,11.64,11.68,143200.0,10.8476,10.8941,10.8105,10.8476,143200.0
2013-10-30 14:30:00,11.68,11.73,11.68,11.71,65600.0,10.8476,10.8941,10.8476,10.8755,65600.0
2013-10-30 14:40:00,11.71,11.74,11.67,11.72,32000.0,10.8755,10.9034,10.8384,10.8848,32000.0
2013-10-30 14:50:00,11.72,11.74,11.69,11.74,67200.0,10.8848,10.9034,10.8569,10.9034,67200.0
2013-10-30 15:00:00,11.73,11.8,11.73,11.75,44800.0,10.8941,10.9591,10.8941,10.9127,44800.0
2013-10-30 15:10:00,11.74,11.74,11.72,11.72,6400.0,10.9034,10.9034,10.8848,10.8848,6400.0
2013-10-30 15:20:00,11.74,11.74,11.73,11.74,3200.0,10.9034,10.9034,10.8941,10.9034,3200.0
2013-10-30 15:30:00,11.77,11.78,11.77,11.78,4800.0,10.9312,10.9405,10.9312,10.9405,4800.0
2013-10-30 15:40:00,11.79,11.8,11.76,11.76,37600.0,10.9498,10.9591,10.9219,10.9219,37600.0
2013-10-30 15:50:00,11.76,11.77,11.74,11.74,92800.0,10.9219,10.9312,10.9034,10.9034,92800.0
2013-10-31 09:30:00,11.69,11.72,11.68,11.72,92000.0,10.8569,10.8848,10.8476,10.8848,92000.0
2013-10-31 09:40:00,11.72,11.77,11.72,11.75,36800.0,10.8848,10.9312,10.8848,10.9127,36800.0
2013-10-31 09:50:00,11.74,11.76,11.64,11.67,32800.0,10.9034,10.9219,10.8105,10.8384,32800.0
2013-10-31 10:00:00,11.64,11.65,11.6,11.65,128800.0,10.8105,10.8198,10.7733,10.8198,128800.0
2013-10-31 10:10:00,11.64,11.65,11.61,11.62,92800.0,10.8105,10.8198,10.7826,10.7919,92800.0
2013-10-31 10:20:00,11.6,11.63,11.58,11.63,71200.0,10.7733,10.8012,10.7548,10.8012,71200.0
2013-10-31 10:30:00,11.61,11.66,11.6,11.61,59200.0,10.7826,10.8291,10.7733,10.7826,59200.0
2013-10-31 10:40:00,11.59,11.65,11.59,11.64,33600.0,10.7641,10.8198,10.7641,10.8105,33600.0
2013-10-31 10:50:00,11.65,11.66,11.63,11.63,16800.0,10.8198,10.8291,10.8012,10.8012,16800.0
2013-10-31 11:00:00,11.64,11.66,11.62,11.62,24800.0,10.8105,10.8291,10.7919,10.7919,24800.0
2013-10-31 11:10:00,11.64,11.66,11.64,11.66,13600.0,10.8105,10.8291,10.8105,10.8291,13600.0
2013-10-31 11:20:00,11.67,11.69,11.67,11.69,29600.0,10.8384,10.8569,10.8384,10.8569,29600.0
2013-10-31 11:30:00,11.7,11.71,11.7,11.71,16000.0,10.8662,10.8755,10.8662,10.8755,16000.0
2013-10-31 11:40:00,11.71,11.71,11.69,11.69,20800.0,10.8755,10.8755,10.8569,10.8569,20800.0
2013-10-31 11:50:00,11.7,11.71,11.68,11.68,12000.0,10.8662,10.8755,10.8476,10.8476,12000.0
2013-10-31 12:00:00,11.68,11.72,11.68,11.72,43200.0,10.8476,10.8848,10.8476,10.8848,43200.0
2013-10-31 12:10:00,11.72,11.74,11.72,11.73,30400.0,10.8848,10.9034,10.8848,10.8941,30400.0
2013-10-31 12:20:00,11.72,11.73,11.72,11.72,8000.0,10.8848,10.8941,10.8848,10.8848,8000.0
2013-10-31 12:30:00,11.73,11.75,11.73,11.74,9600.0,10.8941,10.9127,10.8941,10.9034,9600.0
2013-10-31 12:40:00,11.74,11.75,11.72,11.73,19200.0,10.9034,10.9127,10.8848,10.8941,19200.0
2013-10-31 12:50:00,11.72,11.72,11.71,11.72,9600.0,10.8848,10.8848,10.8755,10.8848,9600.0
2013-10-31 13:00:00,11.73,11.73,11.73,11.73,800.0,10.8941,10.8941,10.8941,10.8941,800.0
2013-10-31 13:10:00,11.73,11.73,11.73,11.73,0.0,10.8941,10.8941,10.8941,10.8941,0.0
2013-10-31 13:20:00,11.74,11.74,11.73,11.74,12000.0,10.9034,10.9034,10.8941,10.9034,12000.0
2013-10-31 13:30:00,11.75,11.75,11.73,11.73,8800.0,10.9127,10.9127,10.8941,10.8941,8800.0
2013-10-31 13:40:00,11.73,11.74,11.73,11.74,11200.0,10.8941,10.9034,10.8941,10.9034,11200.0
2013-10-31 13:50:00,11.72,11.74,11.72,11.74,5600.0,10.8848,10.9034,10.8848,10.9034,5600.0
2013-10-31 14:00:00,11.75,11.75,11.74,11.75,7200.0,10.9127,10.9127,10.9034,10.9127,7200.0
2013-10-31 14:10:00,11.74,11.81,11.74,11.81,51200.0,10.9034,10.9684,10.9034,10.9684,51200.0
2013-10-31 14:20:00,11.81,11.81,11.8,11.81,33600.0,10.9684,10.9684,10.9591,10.9684,33600.0
2013-10-31 14:30:00,11.8,11.82,11.79,11.8,4800.0,10.9591,10.9777,10.9498,10.9591,4800.0
2013-10-31 14:40:00,11.81,11.81,11.79,11.79,21600.0,10.9684,10.9684,10.9498,10.9498,21600.0
2013-10-31 14:50:00,11.79,11.79,11.78,11.78,12000.0,10.9498,10.9498,10.9405,10.9405,12000.0
2013-10-31 15:00:00,11.75,11.75,11.7,11.71,27200.0,10.9127,10.9127,10.8662,10.8755,27200.0
2013-10-31 15:10:00,11.72,11.75,11.72,11.74,59200.0,10.8848,10.9127,10.8848,10.9034,59200.0
2013-10-31 15:20:00,11.74,11.74,11.69,11.69,8800.0,10.9034,10.9034,10.8569,10.8569,8800.0
2013-10-31 15:30:00,11.69,11.7,11.69,11.7,2400.0,10.8569,10.8662,10.8569,10.8662,2400.0
2013-10-31 15:40:00,11.71,11.71,11.67,11.7,42400.0,10.8755,10.8755,10.8384,10.8662,42400.0
2013-10-31 15:50:00,11.69,11.7,11.61,11.61,141600.0,10.8569,10.8662,10.7826,10.7826,141600.0
2013-11-01 09:30:00,11.67,11.73,11.67,11.73,100000.0,10.8384,10.8941,10.8384,10.8941,100000.0
2013-11-01 09:40:00,11.72,11.74,11.71,11.73,44000.0,10.8848,10.9034,10.8755,10.8941,44000.0
2013-11-01 09:50:00,11.72,11.76,11.71,11.76,64000.0,10.8848,10.9219,10.8755,10.9219,64000.0
2013-11-01 10:00:00,11.75,11.8,11.73,11.79,48000.0,10.9127,10.9591,10.8941,10.9498,48000.0
2013-11-01 10:10:00,11.78,11.79,11.65,11.65,60000.0,10.9405,10.9498,10.8198,10.8198,60000.0
2013-11-01 10:20:00,11.66,11.7,11.66,11.69,124000.0,10.8291,10.8662,10.8291,10.8569,124000.0
2013-11-01 10:30:00,11.67,11.71,11.67,11.69,18400.0,10.8384,10.8755,10.8384,10.8569,18400.0
2013-11-01 10:40:00,11.68,11.7,11.68,11.7,13600.0,10.8476,10.8662,10.8476,10.8662,13600.0
2013-11-01 10:50:00,11.72,11.73,11.72,11.73,5600.0,10.8848,10.8941,10.8848,10.8941,5600.0
2013-11-01 11:00:00,11.71,11.71,11.65,11.65,56800.0,10.8755,10.8755,10.8198,10.8198,56800.0
2013-11-01 11:10:00,11.65,11.65,11.6,11.6,50400.0,10.8198,10.8198,10.7733,10.7733,50400.0
2013-11-01 11:20:00,11.62,11.65,11.62,11.63,40800.0,10.7919,10.8198,10.7919,10.8012,40800.0
2013-11-01 11:30:00,11.64,11.65,11.61,11.62,13600.0,10.8105,10.8198,10.7826,10.7919,13600.0
2013-11-01 11:40:00,11.62,11.63,11.62,11.63,41600.0,10.7919,10.8012,10.7919,10.8012,41600.0
2013-11-01 11:50:00,11.61,11.61,11.57,11.58,76000.0,10.7826,10.7826,10.7455,10.7548,76000.0
2013-11-01 12:00:00,11.58,11.6,11.58,11.6,36800.0,10.7548,10.7733,10.7548,10.7733,36800.0
2013-11-01 12:10:00,11.59,11.6,11.58,11.58,34400.0,10.7641,10.7733,10.7548,10.7548,34400.0
2013-11-01 12:20:00,11.62,11.64,11.62,11.63,21600.0,10.7919,10.8105,10.7919,10.8012,21600.0
2013-11-01 12:30:00,11.62,11.64,11.62,11.63,64000.0,10.7919,10.8105,10.7919,10.8012,64000.0
2013-11-01 12:40:00,11.63,11.64,11.63,11.64,4000.0,10.8012,10.8105,10.8012,10.8105,4000.0
2013-11-01 12:50:00,11.64,11.64,11.64,11.64,800.0,10.8105,10.8105,10.8105,10.8105,800.0
2013-11-01 13:00:00,11.62,11.62,11.62,11.62,800.0,10.7919,10.7919,10.7919,10.7919,800.0
2013-11-01 13:10:00,11.6,11.6,11.59,11.59,4000.0,10.7733,10.7733,10.7641,10.7641,4000.0
2013-11-01 13:20:00,11.59,11.63,11.59,11.63,32800.0,10.7641,10.8012,10.7641,10.8012,32800.0
2013-11-01 13:30:00,11.62,11.67,11.62,11.67,74400.0,10.7919,10.8384,10.7919,10.8384,74400.0
2013-11-01 13:40:00,11.67,11.69,11.67,11.69,13600.0,10.8384,10.8569,10.8384,10.8569,13600.0
2013-11-01 13:50:00,11.7,11.7,11.68,11.68,9600.0,10.8662,10.8662,10.8476,10.8476,9600.0
2013-11-01 14:00:00,11.7,11.7,11.7,11.7,9600.0,10.8662,10.8662,10.8662,10.8662,9600.0
2013-11-01 14:10:00,11.69,11.7,11.69,11.69,11200.0,10.8569,10.8662,10.8569,10.8569,11200.0
2013-11-01 14:20:00,11.7,11.7,11.69,11.69,64800.0,10.8662,10.8662,10.8569,10.8569,64800.0
2013-11-01 14:30:00,11.69,11.69,11.68,11.68,6400.0,10.8569,10.8569,10.8476,10.8476,6400.0
2013-11-01 14:40:00,11.71,11.71,11.71,11.71,1600.0,10.8755,10.8755,10.8755,10.8755,1600.0
2013-11-01 14:50:00,11.71,11.71,11.71,11.71,800.0,10.8755,10.8755,10.8755,10.8755,800.0
2013-11-01 15:00:00,11.69,11.69,11.69,11.69,800.0,10.8569,10.8569,10.8569,10.8569,800.0
2013-11-01 15:10:00,11.7,11.72,11.7,11.71,15200.0,10.8662,10.8848,10.8662,10.8755,15200.0
2013-11-01 15:20:00,11.7,11.71,11.69,11.71,2400.0,10.8662,10.8755,10.8569,10.8755,2400.0
2013-11-01 15:30:00,11.71,11.74,11.71,11.72,19200.0,10.8755,10.9034,10.8755,10.8848,19200.0
2013-11-01 15:40:00,11.73,11.77,11.73,11.76,51200.0,10.8941,10.9312,10.8941,10.9219,51200.0
2013-11-01 15:50:00,11.76,11.77,11.73,11.73,76000.0,10.9219,10.9312,10.8941,10.8941,76000.0
2013-11-04 09:30:00,11.84,11.85,11.81,11.81,96000.0,10.9962,11.0055,10.9684,10.9684,96000.0
2013-11-04 09:40:00,11.83,11.83,11.79,11.8,44800.0,10.987,10.987,10.9498,10.9591,44800.0
2013-11-04 09:50:00,11.8,11.81,11.76,11.79,100800.0,10.9591,10.9684,10.9219,10.9498,100800.0
2013-11-04 10:00:00,11.79,11.79,11.75,11.75,31200.0,10.9498,10.9498,10.9127,10.9127,31200.0
2013-11-04 10:10:00,11.74,11.78,11.74,11.77,67200.0,10.9034,10.9405,10.9034,10.9312,67200.0
2013-11-04 10:20:00,11.76,11.77,11.76,11.77,6400.0,10.9219,10.9312,10.9219,10.9312,6400.0
2013-11-04 10:30:00,11.78,11.8,11.78,11.78,7200.0,10.9405,10.9591,10.9405,10.9405,7200.0
2013-11-04 10:40:00,11.77,11.78,11.77,11.78,9600.0,10.9312,10.9405,10.9312,10.9405,9600.0
2013-11-04 10:50:00,11.76,11.76,11.73,11.73,17600.0,10.9219,10.9219,10.8941,10.8941,17600.0
2013-11-04 11:00:00,11.69,11.69,11.68,11.68,62400.0,10.8569,10.8569,10.8476,10.8476,62400.0
2013-11-04 11:10:00,11.68,11.71,11.67,11.7,26400.0,10.8476,10.8755,10.8384,10.8662,26400.0
2013-11-04 11:20:00,11.7,11.7,11.69,11.7,4800.0,10.8662,10.8662,10.8569,10.8662,4800.0
2013-11-04 11:30:00,11.69,11.71,11.69,11.71,13600.0,10.8569,10.8755,10.8569,10.8755,13600.0
2013-11-04 11:40:00,11.71,11.71,11.69,11.69,9600.0,10.8755,10.8755,10.8569,10.8569,9600.0
2013-11-04 11:50:00,11.71,11.72,11.71,11.72,12800.0,10.8755,10.8848,10.8755,10.8848,12800.0
2013-11-04 12:00:00,11.7,11.7,11.7,11.7,1600.0,10.8662,10.8662,10.8662,10.8662,1600.0
2013-11-04 12:10:00,11.7,11.7,11.7,11.7,4000.0,10.8662,10.8662,10.8662,10.8662,4000.0
2013-11-04 12:20:00,11.71,11.71,11.71,11.71,800.0,10.8755,10.8755,10.8755,10.8755,800.0
2013-11-04 12:30:00,11.72,11.73,11.72,11.73,7200.0,10.8848,10.8941,10.8848,10.8941,7200.0
2013-11-04 12:40:00,11.73,11.73,11.72,11.72,12800.0,10.8941,10.8941,10.8848,10.8848,12800.0
2013-11-04 12:50:00,11.72,11.73,11.71,11.71,20000.0,10.8848,10.8941,10.8755,10.8755,20000.0
2013-11-04 13:00:00,11.71,11.72,11.7,11.71,19200.0,10.8755,10.8848,10.8662,10.8755,19200.0
2013-11-04 13:10:00,11.71,11.72,11.71,11.72,6400.0,10.8755,10.8848,10.8755,10.8848,6400.0
2013-11-04 13:20:00,11.74,11.75,11.74,11.75,4000.0,10.9034,10.9127,10.9034,10.9127,4000.0
2013-11-04 13:30:00,11.75,11.75,11.73,11.74,17600.0,10.9127,10.9127,10.8941,10.9034,17600.0
2013-11-04 13:40:00,11.74,11.75,11.74,11.75,3200.0,10.9034,10.9127,10.9034,10.9127,3200.0
2013-11-04 13:50:00,11.74,11.75,11.74,11.75,6400.0,10.9034,10.9127,10.9034,10.9127,6400.0
2013-11-04 14:00:00,11.75,11.77,11.75,11.77,43200.0,10.9127,10.9312,10.9127,10.9312,43200.0
2013-11-04 14:10:00,11.77,11.77,11.76,11.76,17600.0,10.9312,10.9312,10.9219,10.9219,17600.0
2013-11-04 14:20:00,11.76,11.77,11.76,11.76,31200.0,10.9219,10.9312,10.9219,10.9219,31200.0
2013-11-04 14:30:00,11.76,11.77,11.76,11.77,14400.0,10.9219,10.9312,10.9219,10.9312,14400.0
2013-11-04 14:40:00,11.77,11.78,11.77,11.77,12000.0,10.9312,10.9405,10.9312,10.9312,12000.0
2013-11-04 14:50:00,11.77,11.78,11.76,11.76,7200.0,10.9312,10.9405,10.9219,10.9219,7200.0
2013-11-04 15:00:00,11.76,11.76,11.74,11.74,2400.0,10.9219,10.9219,10.9034,10.9034,2400.0
2013-11-04 15:10:00,11.74,11.74,11.74,11.74,3200.0,10.9034,10.9034,10.9034,10.9034,3200.0
2013-11-04 15:20:00,11.74,11.75,11.74,11.75,3200.0,10.9034,10.9127,10.9034,10.9127,3200.0
2013-11-04 15:30:00,11.75,11.77,11.75,11.77,1600.0,10.9127,10.9312,10.9127,10.9312,1600.0
2013-11-04 15:40:00,11.76,11.76,11.75,11.76,16000.0,10.9219,10.9219,10.9127,10.9219,16000.0
2013-11-04 15:50:00,11.77,11.8,11.76,11.79,121600.0,10.9312,10.9591,10.9219,10.9498,121600.0
2013-11-05 09:30:00,11.62,11.63,11.6,11.62,140800.0,10.7919,10.8012,10.7733,10.7919,140800.0
2013-11-05 09:40:00,11.61,11.62,11.58,11.59,51200.0,10.7826,10.7919,10.7548,10.7641,51200.0
2013-11-05 09:50:00,11.58,11.59,11.55,11.58,79200.0,10.7548,10.7641,10.7269,10.7548,79200.0
2013-11-05 10:00:00,11.54,11.61,11.52,11.61,49600.0,10.7176,10.7826,10.699,10.7826,49600.0
2013-11-05 10:10:00,11.61,11.61,11.57,11.57,17600.0,10.7826,10.7826,10.7455,10.7455,17600.0
2013-11-05 10:20:00,11.57,11.6,11.56,11.6,15200.0,10.7455,10.7733,10.7362,10.7733,15200.0
2013-11-05 10:30:00,11.61,11.63,11.61,11.63,35200.0,10.7826,10.8012,10.7826,10.8012,35200.0
2013-11-05 10:40:00,11.66,11.67,11.65,11.65,122400.0,10.8291,10.8384,10.8198,10.8198,122400.0
2013-11-05 10:50:00,11.69,11.71,11.69,11.71,26400.0,10.8569,10.8755,10.8569,10.8755,26400.0
2013-11-05 11:00:00,11.7,11.73,11.69,11.71,69600.0,10.8662,10.8941,10.8569,10.8755,69600.0
2013-11-05 11:10:00,11.72,11.72,11.7,11.71,21600.0,10.8848,10.8848,10.8662,10.8755,21600.0
2013-11-05 11:20:00,11.7,11.71,11.7,11.71,21600.0,10.8662,10.8755,10.8662,10.8755,21600.0
2013-11-05 11:30:00,11.7,11.72,11.7,11.72,27200.0,10.8662,10.8848,10.8662,10.8848,27200.0
2013-11-05 11:40:00,11.73,11.73,11.72,11.72,28000.0,10.8941,10.8941,10.8848,10.8848,28000.0
2013-11-05 11:50:00,11.75,11.75,11.75,11.75,3200.0,10.9127,10.9127,10.9127,10.9127,3200.0
2013-11-05 12:00:00,11.75,11.75,11.75,11.75,5600.0,10.9127,10.9127,10.9127,10.9127,5600.0
2013-11-05 12:10:00,11.75,11.77,11.75,11.77,9600.0,10.9127,10.9312,10.9127,10.9312,9600.0
2013-11-05 12:20:00,11.79,11.8,11.79,11.79,8800.0,10.9498,10.9591,10.9498,10.9498,8800.0
2013-11-05 12:30:00,11.8,11.8,11.78,11.78,10400.0,10.9591,10.9591,10.9405,10.9405,10400.0
2013-11-05 12:40:00,11.78,11.78,11.78,11.78,18400.0,10.9405,10.9405,10.9405,10.9405,18400.0
2013-11-05 12:50:00,11.77,11.77,11.77,11.77,4800.0,10.9312,10.9312,10.9312,10.9312,4800.0
2013-11-05 13:00:00,11.77,11.77,11.77,11.77,5600.0,10.9312,10.9312,10.9312,10.9312,5600.0
2013-11-05 13:10:00,11.79,11.8,11.78,11.78,9600.0,10.9498,10.9591,10.9405,10.9405,9600.0
2013-11-05 13:20:00,11.79,11.79,11.79,11.79,1600.0,10.9498,10.9498,10.9498,10.9498,1600.0
2013-11-05 13:30:00,11.8,11.8,11.77,11.77,8800.0,10.9591,10.9591,10.9312,10.9312,8800.0
2013-11-05 13:40:00,11.77,11.78,11.77,11.78,8000.0,10.9312,10.9405,10.9312,10.9405,8000.0
2013-11-05 13:50:00,11.76,11.76,11.73,11.73,6400.0,10.9219,10.9219,10.8941,10.8941,6400.0
2013-11-05 14:00:00,11.74,11.75,11.74,11.75,8800.0,10.9034,10.9127,10.9034,10.9127,8800.0
2013-11-05 14:10:00,11.75,11.75,11.75,11.75,800.0,10.9127,10.9127,10.9127,10.9127,800.0
2013-11-05 14:20:00,11.77,11.79,11.77,11.79,6400.0,10.9312,10.9498,10.9312,10.9498,6400.0
2013-11-05 14:30:00,11.8,11.81,11.8,11.8,56800.0,10.9591,10.9684,10.9591,10.9591,56800.0
2013-11-05 14:40:00,11.79,11.81,11.79,11.79,8800.0,10.9498,10.9684,10.9498,10.9498,8800.0
2013-11-05 14:50:00,11.78,11.78,11.77,11.77,5600.0,10.9405,10.9405,10.9312,10.9312,5600.0
2013-11-05 15:00:00,11.79,11.8,11.79,11.8,2400.0,10.9498,10.9591,10.9498,10.9591,2400.0
2013-11-05 15:10:00,11.77,11.77,11.77,11.77,3200.0,10.9312,10.9312,10.9312,10.9312,3200.0
2013-11-05 15:20:00,11.78,11.78,11.78,11.78,2400.0,10.9405,10.9405,10.9405,10.9405,2400.0
2013-11-05 15:30:00,11.76,11.78,11.75,11.78,14400.0,10.9219,10.9405,10.9127,10.9405,14400.0
2013-11-05 15:40:00,11.77,11.77,11.76,11.76,16800.0,10.9312,10.9312,10.9219,10.9219,16800.0
2013-11-05 15:50:00,11.76,11.77,11.73,11.74,81600.0,10.9219,10.9312,10.8941,10.9034,81600.0
2013-11-06 09:30:00,11.89,11.92,11.86,11.92,158400.0,11.0427,11.0705,11.0148,11.0705,158400.0
2013-11-06 09:40:00,11.91,11.98,11.9,11.98,67200.0,11.0613,11.1263,11.052,11.1263,67200.0
2013-11-06 09:50:00,11.97,12.01,11.97,11.99,108000.0,11.117,11.1541,11.117,11.1356,108000.0
2013-11-06 10:00:00,12.0,12.02,12.0,12.0,208000.0,11.1448,11.1634,11.1448,11.1448,208000.0
2013-11-06 10:10:00,12.01,12.01,11.98,11.99,48000.0,11.1541,11.1541,11.1263,11.1356,48000.0
2013-11-06 10:20:00,11.98,12.0,11.98,11.98,52000.0,11.1263,11.1448,11.1263,11.1263,52000.0
2013-11-06 10:30:00,11.94,11.96,11.92,11.95,76000.0,11.0891,11.1077,11.0705,11.0984,76000.0
2013-11-06 10:40:00,11.95,11.98,11.95,11.96,94400.0,11.0984,11.1263,11.0984,11.1077,94400.0
2013-11-06 10:50:00,11.95,11.95,11.92,11.94,91200.0,11.0984,11.0984,11.0705,11.0891,91200.0
2013-11-06 11:00:00,11.91,11.93,11.91,11.93,28800.0,11.0613,11.0798,11.0613,11.0798,28800.0
2013-11-06 11:10:00,11.92,11.95,11.92,11.95,100800.0,11.0705,11.0984,11.0705,11.0984,100800.0
2013-11-06 11:20:00,11.95,11.98,11.95,11.97,18400.0,11.0984,11.1263,11.0984,11.117,18400.0
2013-11-06 11:30:00,11.97,11.98,11.97,11.97,7200.0,11.117,11.1263,11.117,11.117,7200.0
2013-11-06 11:40:00,11.96,11.96,11.96,11.96,17600.0,11.1077,11.1077,11.1077,11.1077,17600.0
2013-11-06 11:50:00,11.98,11.98,11.95,11.95,10400.0,11.1263,11.1263,11.0984,11.0984,10400.0
2013-11-06 12:00:00,11.96,11.96,11.95,11.95,8800.0,11.1077,11.1077,11.0984,11.0984,8800.0
2013-11-06 12:10:00,11.96,11.96,11.95,11.96,7200.0,11.1077,11.1077,11.0984,11.1077,7200.0
2013-11-06 12:20:00,11.96,11.96,11.96,11.96,4000.0,11.1077,11.1077,11.1077,11.1077,4000.0
2013-11-06 12:30:00,11.99,12.0,11.99,11.99,24800.0,11.1356,11.1448,11.1356,11.1356,24800.0
2013-11-06 12:40:00,12.0,12.0,11.99,11.99,6400.0,11.1448,11.1448,11.1356,11.1356,6400.0
2013-11-06 12:50:00,11.99,12.0,11.99,12.0,4800.0,11.1356,11.1448,11.1356,11.1448,4800.0
2013-11-06 13:00:00,11.98,11.98,11.98,11.98,6400.0,11.1263,11.1263,11.1263,11.1263,6400.0
2013-11-06 13:10:00,11.99,12.0,11.99,12.0,37600.0,11.1356,11.1448,11.1356,11.1448,37600.0
2013-11-06 13:20:00,12.0,12.01,12.0,12.01,19200.0,11.1448,11.1541,11.1448,11.1541,19200.0
2013-11-06 13:30:00,12.02,12.02,12.01,12.01,7200.0,11.1634,11.1634,11.1541,11.1541,7200.0
2013-11-06 13:40:00,12.0,12.01,12.0,12.01,4000.0,11.1448,11.1541,11.1448,11.1541,4000.0
2013-11-06 13:50:00,12.01,12.02,12.01,12.02,27200.0,11.1541,11.1634,11.1541,11.1634,27200.0
2013-11-06 14:00:00,12.02,12.02,12.02,12.02,3200.0,11.1634,11.1634,11.1634,11.1634,3200.0
2013-11-06 14:10:00,12.02,12.02,12.02,12.02,0.0,11.1634,11.1634,11.1634,11.1634,0.0
2013-11-06 14:20:00,12.0,12.01,12.0,12.01,20000.0,11.1448,11.1541,11.1448,11.1541,20000.0
2013-11-06 14:30:00,12.02,12.03,12.02,12.03,8000.0,11.1634,11.1727,11.1634,11.1727,8000.0
2013-11-06 14:40:00,12.03,12.03,12.03,12.03,13600.0,11.1727,11.1727,11.1727,11.1727,13600.0
2013-11-06 14:50:00,12.04,12.04,12.02,12.03,17600.0,11.182,11.182,11.1634,11.1727,17600.0
2013-11-06 15:00:00,12.02,12.04,12.02,12.04,42400.0,11.1634,11.182,11.1634,11.182,42400.0
2013-11-06 15:10:00,12.03,12.03,12.03,12.03,40000.0,11.1727,11.1727,11.1727,11.1727,40000.0
2013-11-06 15:20:00,12.04,12.05,12.03,12.03,29600.0,11.182,11.1913,11.1727,11.1727,29600.0
2013-11-06 15:30:00,12.02,12.02,11.99,11.99,24000.0,11.1634,11.1634,11.1356,11.1356,24000.0
2013-11-06 15:40:00,12.01,12.02,11.99,11.99,26400.0,11.1541,11.1634,11.1356,11.1356,26400.0
2013-11-06 15:50:00,12.0,12.06,12.0,12.05,76800.0,11.1448,11.2006,11.1448,11.1913,76800.0
2013-11-07 09:30:00,12.17,12.18,12.13,12.15,442400.0,11.3027,11.312,11.2656,11.2841,442400.0
2013-11-07 09:40:00,12.15,12.18,12.14,12.14,92800.0,11.2841,11.312,11.2749,11.2749,92800.0
2013-11-07 09:50:00,12.14,12.15,12.11,12.13,35200.0,11.2749,11.2841,11.247,11.2656,35200.0
2013-11-07 10:00:00,12.11,12.14,12.08,12.08,88000.0,11.247,11.2749,11.2191,11.2191,88000.0
2013-11-07 10:10:00,12.08,12.08,12.01,12.01,90400.0,11.2191,11.2191,11.1541,11.1541,90400.0
2013-11-07 10:20:00,12.01,12.05,12.01,12.05,51200.0,11.1541,11.1913,11.1541,11.1913,51200.0
2013-11-07 10:30:00,12.05,12.05,11.95,11.98,56000.0,11.1913,11.1913,11.0984,11.1263,56000.0
2013-11-07 10:40:00,11.97,12.0,11.96,11.99,15200.0,11.117,11.1448,11.1077,11.1356,15200.0
2013-11-07 10:50:00,11.99,12.03,11.99,11.99,50400.0,11.1356,11.1727,11.1356,11.1356,50400.0
2013-11-07 11:00:00,11.97,12.01,11.95,11.95,24800.0,11.117,11.1541,11.0984,11.0984,24800.0
2013-11-07 11:10:00,11.97,11.98,11.88,11.88,56800.0,11.117,11.1263,11.0334,11.0334,56800.0
2013-11-07 11:20:00,11.87,11.92,11.87,11.92,40000.0,11.0241,11.0705,11.0241,11.0705,40000.0
2013-11-07 11:30:00,11.93,11.96,11.9,11.95,43200.0,11.0798,11.1077,11.052,11.0984,43200.0
2013-11-07 11:40:00,11.96,11.98,11.95,11.98,10400.0,11.1077,11.1263,11.0984,11.1263,10400.0
2013-11-07 11:50:00,11.99,11.99,11.98,11.99,34400.0,11.1356,11.1356,11.1263,11.1356,34400.0
2013-11-07 12:00:00,12.0,12.04,12.0,12.03,31200.0,11.1448,11.182,11.1448,11.1727,31200.0
2013-11-07 12:10:00,12.02,12.03,12.02,12.03,6400.0,11.1634,11.1727,11.1634,11.1727,6400.0
2013-11-07 12:20:00,12.0,12.0,12.0,12.0,800.0,11.1448,11.1448,11.1448,11.1448,800.0
2013-11-07 12:30:00,11.98,11.99,11.98,11.99,64000.0,11.1263,11.1356,11.1263,11.1356,64000.0
2013-11-07 12:40:00,11.99,11.99,11.99,11.99,0.0,11.1356,11.1356,11.1356,11.1356,0.0
2013-11-07 12:50:00,11.98,11.98,11.96,11.96,1600.0,11.1263,11.1263,11.1077,11.1077,1600.0
2013-11-07 13:00:00,11.94,11.96,11.93,11.93,25600.0,11.0891,11.1077,11.0798,11.0798,25600.0
2013-11-07 13:10:00,11.94,11.94,11.93,11.94,5600.0,11.0891,11.0891,11.0798,11.0891,5600.0
2013-11-07 13:20:00,11.91,11.91,11.87,11.87,17600.0,11.0613,11.0613,11.0241,11.0241,17600.0
2013-11-07 13:30:00,11.87,11.89,11.86,11.88,34400.0,11.0241,11.0427,11.0148,11.0334,34400.0
2013-11-07 13:40:00,11.89,11.89,11.85,11.85,50400.0,11.0427,11.0427,11.0055,11.0055,50400.0
2013-11-07 13:50:00,11.86,11.87,11.85,11.86,46400.0,11.0148,11.0241,11.0055,11.0148,46400.0
2013-11-07 14:00:00,11.86,11.86,11.79,11.8,76800.0,11.0148,11.0148,10.9498,10.9591,76800.0
2013-11-07 14:10:00,11.8,11.84,11.79,11.8,54400.0,10.9591,10.9962,10.9498,10.9591,54400.0
2013-11-07 14:20:00,11.81,11.82,11.8,11.81,63200.0,10.9684,10.9777,10.9591,10.9684,63200.0
2013-11-07 14:30:00,11.77,11.8,11.74,11.79,78400.0,10.9312,10.9591,10.9034,10.9498,78400.0
2013-11-07 14:40:00,11.8,11.83,11.79,11.82,9600.0,10.9591,10.987,10.9498,10.9777,9600.0
2013-11-07 14:50:00,11.81,11.85,11.81,11.82,25600.0,10.9684,11.0055,10.9684,10.9777,25600.0
2013-11-07 15:00:00,11.83,11.83,11.78,11.78,36800.0,10.987,10.987,10.9405,10.9405,36800.0
2013-11-07 15:10:00,11.78,11.79,11.75,11.77,102400.0,10.9405,10.9498,10.9127,10.9312,102400.0
2013-11-07 15:20:00,11.79,11.79,11.74,11.74,44800.0,10.9498,10.9498,10.9034,10.9034,44800.0
2013-11-07 15:30:00,11.74,11.76,11.71,11.76,40000.0,10.9034,10.9219,10.8755,10.9219,40000.0
2013-11-07 15:40:00,11.75,11.77,11.72,11.74,53600.0,10.9127,10.9312,10.8848,10.9034,53600.0
2013-11-07 15:50:00,11.72,11.75,11.69,11.73,164800.0,10.8848,10.9127,10.8569,10.8941,164800.0
2013-11-08 09:30:00,11.68,11.79,11.68,11.72,109600.0,10.8476,10.9498,10.8476,10.8848,109600.0
2013-11-08 09:40:00,11.73,11.8,11.71,11.77,110400.0,10.8941,10.9591,10.8755,10.9312,110400.0
2013-11-08 09:50:00,11.77,11.77,11.67,11.7,47200.0,10.9312,10.9312,10.8384,10.8662,47200.0
2013-11-08 10:00:00,11.7,11.78,11.7,11.77,57600.0,10.8662,10.9405,10.8662,10.9312,57600.0
2013-11-08 10:10:00,11.77,11.88,11.76,11.88,93600.0,10.9312,11.0334,10.9219,11.0334,93600.0
2013-11-08 10:20:00,11.89,11.9,11.85,11.87,15200.0,11.0427,11.052,11.0055,11.0241,15200.0
2013-11-08 10:30:00,11.89,11.93,11.88,11.91,17600.0,11.0427,11.0798,11.0334,11.0613,17600.0
2013-11-08 10:40:00,11.89,11.9,11.87,11.9,16000.0,11.0427,11.052,11.0241,11.052,16000.0
2013-11-08 10:50:00,11.91,11.91,11.91,11.91,3200.0,11.0613,11.0613,11.0613,11.0613,3200.0
2013-11-08 11:00:00,11.92,11.92,11.86,11.86,24800.0,11.0705,11.0705,11.0148,11.0148,24800.0
2013-11-08 11:10:00,11.88,11.9,11.88,11.9,12800.0,11.0334,11.052,11.0334,11.052,12800.0
2013-11-08 11:20:00,11.89,11.89,11.88,11.88,3200.0,11.0427,11.0427,11.0334,11.0334,3200.0
2013-11-08 11:30:00,11.87,11.92,11.87,11.92,8000.0,11.0241,11.0705,11.0241,11.0705,8000.0
2013-11-08 11:40:00,11.89,11.89,11.89,11.89,800.0,11.0427,11.0427,11.0427,11.0427,800.0
2013-11-08 11:50:00,11.89,11.89,11.88,11.88,8000.0,11.0427,11.0427,11.0334,11.0334,8000.0
2013-11-08 12:00:00,11.89,11.91,11.89,11.91,10400.0,11.0427,11.0613,11.0427,11.0613,10400.0
2013-11-08 12:10:00,11.91,11.91,11.91,11.91,1600.0,11.0613,11.0613,11.0613,11.0613,1600.0
2013-11-08 12:20:00,11.91,11.91,11.91,11.91,4800.0,11.0613,11.0613,11.0613,11.0613,4800.0
2013-11-08 12:30:00,11.92,11.92,11.9,11.91,6400.0,11.0705,11.0705,11.052,11.0613,6400.0
2013-11-08 12:40:00,11.91,11.91,11.91,11.91,3200.0,11.0613,11.0613,11.0613,11.0613,3200.0
2013-11-08 12:50:00,11.9,11.9,11.9,11.9,2400.0,11.052,11.052,11.052,11.052,2400.0
2013-11-08 13:00:00,11.9,11.9,11.9,11.9,800.0,11.052,11.052,11.052,11.052,800.0
2013-11-08 13:10:00,11.89,11.89,11.89,11.89,800.0,11.0427,11.0427,11.0427,11.0427,800.0
2013-11-08 13:20:00,11.92,11.94,11.92,11.94,8800.0,11.0705,11.0891,11.0705,11.0891,8800.0
2013-11-08 13:30:00,11.93,11.94,11.93,11.94,17600.0,11.0798,11.0891,11.0798,11.0891,17600.0
2013-11-08 13:40:00,11.94,11.97,11.94,11.97,12800.0,11.0891,11.117,11.0891,11.117,12800.0
2013-11-08 13:50:00,11.93,11.94,11.92,11.93,12800.0,11.0798,11.0891,11.0705,11.0798,12800.0
2013-11-08 14:00:00,11.93,11.94,11.93,11.94,3200.0,11.0798,11.0891,11.0798,11.0891,3200.0
2013-11-08 14:10:00,11.93,11.93,11.93,11.93,800.0,11.0798,11.0798,11.0798,11.0798,800.0
2013-11-08 14:20:00,11.96,11.96,11.94,11.95,7200.0,11.1077,11.1077,11.0891,11.0984,7200.0
2013-11-08 14:30:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-08 14:40:00,11.95,11.96,11.95,11.96,2400.0,11.0984,11.1077,11.0984,11.1077,2400.0
2013-11-08 14:50:00,11.96,11.96,11.96,11.96,0.0,11.1077,11.1077,11.1077,11.1077,0.0
2013-11-08 15:00:00,11.96,11.96,11.92,11.93,12800.0,11.1077,11.1077,11.0705,11.0798,12800.0
2013-11-08 15:10:00,11.93,11.93,11.93,11.93,9600.0,11.0798,11.0798,11.0798,11.0798,9600.0
2013-11-08 15:20:00,11.94,11.99,11.94,11.99,24800.0,11.0891,11.1356,11.0891,11.1356,24800.0
2013-11-08 15:30:00,11.97,12.01,11.97,12.0,18400.0,11.117,11.1541,11.117,11.1448,18400.0
2013-11-08 15:40:00,11.99,12.02,11.99,12.02,12800.0,11.1356,11.1634,11.1356,11.1634,12800.0
2013-11-08 15:50:00,12.03,12.09,12.01,12.08,132800.0,11.1727,11.2284,11.1541,11.2191,132800.0
2013-11-11 09:30:00,12.06,12.09,12.02,12.08,162400.0,11.2006,11.2284,11.1634,11.2191,162400.0
2013-11-11 09:40:00,12.07,12.11,12.07,12.11,11200.0,11.2099,11.247,11.2099,11.247,11200.0
2013-11-11 09:50:00,12.11,12.15,12.11,12.13,52800.0,11.247,11.2841,11.247,11.2656,52800.0
2013-11-11 10:00:00,12.14,12.15,12.13,12.15,18400.0,11.2749,11.2841,11.2656,11.2841,18400.0
2013-11-11 10:10:00,12.16,12.16,12.13,12.13,21600.0,11.2934,11.2934,11.2656,11.2656,21600.0
2013-11-11 10:20:00,12.14,12.14,12.13,12.13,4800.0,11.2749,11.2749,11.2656,11.2656,4800.0
2013-11-11 10:30:00,12.12,12.13,12.12,12.13,3200.0,11.2563,11.2656,11.2563,11.2656,3200.0
2013-11-11 10:40:00,12.12,12.13,12.11,12.13,8800.0,11.2563,11.2656,11.247,11.2656,8800.0
2013-11-11 10:50:00,12.13,12.14,12.13,12.14,22400.0,11.2656,11.2749,11.2656,11.2749,22400.0
2013-11-11 11:00:00,12.14,12.14,12.12,12.12,10400.0,11.2749,11.2749,11.2563,11.2563,10400.0
2013-11-11 11:10:00,12.12,12.13,12.12,12.13,13600.0,11.2563,11.2656,11.2563,11.2656,13600.0
2013-11-11 11:20:00,12.13,12.15,12.12,12.14,7200.0,11.2656,11.2841,11.2563,11.2749,7200.0
2013-11-11 11:30:00,12.14,12.14,12.14,12.14,0.0,11.2749,11.2749,11.2749,11.2749,0.0
2013-11-11 11:40:00,12.12,12.15,12.12,12.13,276800.0,11.2563,11.2841,11.2563,11.2656,276800.0
2013-11-11 11:50:00,12.15,12.15,12.13,12.14,21600.0,11.2841,11.2841,11.2656,11.2749,21600.0
2013-11-11 12:00:00,12.14,12.14,12.12,12.12,13600.0,11.2749,11.2749,11.2563,11.2563,13600.0
2013-11-11 12:10:00,12.13,12.13,12.13,12.13,44800.0,11.2656,11.2656,11.2656,11.2656,44800.0
2013-11-11 12:20:00,12.13,12.14,12.13,12.13,30400.0,11.2656,11.2749,11.2656,11.2656,30400.0
2013-11-11 12:30:00,12.12,12.13,12.12,12.12,15200.0,11.2563,11.2656,11.2563,11.2563,15200.0
2013-11-11 12:40:00,12.12,12.12,12.11,12.11,56000.0,11.2563,11.2563,11.247,11.247,56000.0
2013-11-11 12:50:00,12.13,12.13,12.12,12.12,2400.0,11.2656,11.2656,11.2563,11.2563,2400.0
2013-11-11 13:00:00,12.13,12.13,12.13,12.13,2400.0,11.2656,11.2656,11.2656,11.2656,2400.0
2013-11-11 13:10:00,12.13,12.13,12.11,12.12,7200.0,11.2656,11.2656,11.247,11.2563,7200.0
2013-11-11 13:20:00,12.13,12.13,12.12,12.13,2400.0,11.2656,11.2656,11.2563,11.2656,2400.0
2013-11-11 13:30:00,12.13,12.14,12.13,12.13,11200.0,11.2656,11.2749,11.2656,11.2656,11200.0
2013-11-11 13:40:00,12.13,12.13,12.13,12.13,19200.0,11.2656,11.2656,11.2656,11.2656,19200.0
2013-11-11 13:50:00,12.13,12.13,12.12,12.12,14400.0,11.2656,11.2656,11.2563,11.2563,14400.0
2013-11-11 14:00:00,12.12,12.12,12.11,12.11,3200.0,11.2563,11.2563,11.247,11.247,3200.0
2013-11-11 14:10:00,12.12,12.12,12.12,12.12,17600.0,11.2563,11.2563,11.2563,11.2563,17600.0
2013-11-11 14:20:00,12.12,12.12,12.12,12.12,4000.0,11.2563,11.2563,11.2563,11.2563,4000.0
2013-11-11 14:30:00,12.12,12.12,12.12,12.12,1600.0,11.2563,11.2563,11.2563,11.2563,1600.0
2013-11-11 14:40:00,12.12,12.12,12.12,12.12,4800.0,11.2563,11.2563,11.2563,11.2563,4800.0
2013-11-11 14:50:00,12.12,12.13,12.12,12.12,19200.0,11.2563,11.2656,11.2563,11.2563,19200.0
2013-11-11 15:00:00,12.12,12.13,12.12,12.13,1600.0,11.2563,11.2656,11.2563,11.2656,1600.0
2013-11-11 15:10:00,12.13,12.13,12.13,12.13,0.0,11.2656,11.2656,11.2656,11.2656,0.0
2013-11-11 15:20:00,12.13,12.13,12.13,12.13,4000.0,11.2656,11.2656,11.2656,11.2656,4000.0
2013-11-11 15:30:00,12.12,12.13,12.12,12.13,90400.0,11.2563,11.2656,11.2563,11.2656,90400.0
2013-11-11 15:40:00,12.13,12.13,12.11,12.11,33600.0,11.2656,11.2656,11.247,11.247,33600.0
2013-11-11 15:50:00,12.12,12.14,12.11,12.13,89600.0,11.2563,11.2749,11.247,11.2656,89600.0
2013-11-12 09:30:00,12.08,12.11,12.06,12.1,89600.0,11.2191,11.247,11.2006,11.2377,89600.0
2013-11-12 09:40:00,12.09,12.15,12.09,12.14,35200.0,11.2284,11.2841,11.2284,11.2749,35200.0
2013-11-12 09:50:00,12.13,12.13,12.11,12.11,53600.0,11.2656,11.2656,11.247,11.247,53600.0
2013-11-12 10:00:00,12.09,12.1,12.09,12.1,4800.0,11.2284,11.2377,11.2284,11.2377,4800.0
2013-11-12 10:10:00,12.09,12.14,12.08,12.14,16800.0,11.2284,11.2749,11.2191,11.2749,16800.0
2013-11-12 10:20:00,12.14,12.14,12.13,12.13,7200.0,11.2749,11.2749,11.2656,11.2656,7200.0
2013-11-12 10:30:00,12.13,12.13,12.13,12.13,1600.0,11.2656,11.2656,11.2656,11.2656,1600.0
2013-11-12 10:40:00,12.13,12.14,12.12,12.12,7200.0,11.2656,11.2749,11.2563,11.2563,7200.0
2013-11-12 10:50:00,12.11,12.11,12.09,12.09,8800.0,11.247,11.247,11.2284,11.2284,8800.0
2013-11-12 11:00:00,12.06,12.08,12.06,12.06,24800.0,11.2006,11.2191,11.2006,11.2006,24800.0
2013-11-12 11:10:00,12.07,12.07,12.07,12.07,13600.0,11.2099,11.2099,11.2099,11.2099,13600.0
2013-11-12 11:20:00,12.07,12.09,12.06,12.09,16800.0,11.2099,11.2284,11.2006,11.2284,16800.0
2013-11-12 11:30:00,12.1,12.11,12.02,12.02,104800.0,11.2377,11.247,11.1634,11.1634,104800.0
2013-11-12 11:40:00,12.01,12.02,11.99,12.01,57600.0,11.1541,11.1634,11.1356,11.1541,57600.0
2013-11-12 11:50:00,12.01,12.03,12.01,12.03,22400.0,11.1541,11.1727,11.1541,11.1727,22400.0
2013-11-12 12:00:00,12.02,12.03,11.98,11.99,24800.0,11.1634,11.1727,11.1263,11.1356,24800.0
2013-11-12 12:10:00,11.99,11.99,11.99,11.99,800.0,11.1356,11.1356,11.1356,11.1356,800.0
2013-11-12 12:20:00,12.0,12.0,11.99,11.99,20800.0,11.1448,11.1448,11.1356,11.1356,20800.0
2013-11-12 12:30:00,12.0,12.0,11.99,11.99,4000.0,11.1448,11.1448,11.1356,11.1356,4000.0
2013-11-12 12:40:00,12.0,12.02,12.0,12.02,14400.0,11.1448,11.1634,11.1448,11.1634,14400.0
2013-11-12 12:50:00,12.03,12.03,12.03,12.03,800.0,11.1727,11.1727,11.1727,11.1727,800.0
2013-11-12 13:00:00,12.02,12.03,12.02,12.03,4800.0,11.1634,11.1727,11.1634,11.1727,4800.0
2013-11-12 13:10:00,12.04,12.04,12.04,12.04,800.0,11.182,11.182,11.182,11.182,800.0
2013-11-12 13:20:00,12.03,12.04,12.02,12.02,44000.0,11.1727,11.182,11.1634,11.1634,44000.0
2013-11-12 13:30:00,12.02,12.02,11.96,11.96,39200.0,11.1634,11.1634,11.1077,11.1077,39200.0
2013-11-12 13:40:00,11.97,11.98,11.97,11.98,6400.0,11.117,11.1263,11.117,11.1263,6400.0
2013-11-12 13:50:00,11.99,11.99,11.99,11.99,800.0,11.1356,11.1356,11.1356,11.1356,800.0
2013-11-12 14:00:00,12.0,12.0,12.0,12.0,9600.0,11.1448,11.1448,11.1448,11.1448,9600.0
2013-11-12 14:10:00,12.0,12.0,12.0,12.0,4000.0,11.1448,11.1448,11.1448,11.1448,4000.0
2013-11-12 14:20:00,12.02,12.02,12.0,12.0,2400.0,11.1634,11.1634,11.1448,11.1448,2400.0
2013-11-12 14:30:00,12.01,12.02,12.01,12.02,1600.0,11.1541,11.1634,11.1541,11.1634,1600.0
2013-11-12 14:40:00,12.02,12.04,12.02,12.04,27200.0,11.1634,11.182,11.1634,11.182,27200.0
2013-11-12 14:50:00,12.04,12.07,12.03,12.07,21600.0,11.182,11.2099,11.1727,11.2099,21600.0
2013-11-12 15:00:00,12.08,12.09,12.08,12.08,8000.0,11.2191,11.2284,11.2191,11.2191,8000.0
2013-11-12 15:10:00,12.09,12.09,12.08,12.08,8000.0,11.2284,11.2284,11.2191,11.2191,8000.0
2013-11-12 15:20:00,12.07,12.07,12.05,12.05,10400.0,11.2099,11.2099,11.1913,11.1913,10400.0
2013-11-12 15:30:00,12.07,12.07,12.06,12.06,2400.0,11.2099,11.2099,11.2006,11.2006,2400.0
2013-11-12 15:40:00,12.07,12.07,12.03,12.05,19200.0,11.2099,11.2099,11.1727,11.1913,19200.0
2013-11-12 15:50:00,12.03,12.08,12.01,12.06,88800.0,11.1727,11.2191,11.1541,11.2006,88800.0
2013-11-13 09:30:00,11.88,11.92,11.87,11.91,33600.0,11.0334,11.0705,11.0241,11.0613,33600.0
2013-11-13 09:40:00,11.91,11.96,11.9,11.94,132000.0,11.0613,11.1077,11.052,11.0891,132000.0
2013-11-13 09:50:00,11.94,11.98,11.93,11.97,16000.0,11.0891,11.1263,11.0798,11.117,16000.0
2013-11-13 10:00:00,11.98,11.99,11.9,11.9,28000.0,11.1263,11.1356,11.052,11.052,28000.0
2013-11-13 10:10:00,11.9,11.93,11.89,11.93,21600.0,11.052,11.0798,11.0427,11.0798,21600.0
2013-11-13 10:20:00,11.92,11.95,11.92,11.95,12000.0,11.0705,11.0984,11.0705,11.0984,12000.0
2013-11-13 10:30:00,11.95,11.97,11.95,11.97,5600.0,11.0984,11.117,11.0984,11.117,5600.0
2013-11-13 10:40:00,11.96,11.99,11.95,11.99,8800.0,11.1077,11.1356,11.0984,11.1356,8800.0
2013-11-13 10:50:00,11.99,11.99,11.97,11.97,18400.0,11.1356,11.1356,11.117,11.117,18400.0
2013-11-13 11:00:00,11.95,11.95,11.95,11.95,2400.0,11.0984,11.0984,11.0984,11.0984,2400.0
2013-11-13 11:10:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:20:00,11.95,11.95,11.95,11.95,0.0,11.0984,11.0984,11.0984,11.0984,0.0
2013-11-13 11:30:00,11.96,11.97,11.96,11.96,7200.0,11.1077,11.117,11.1077,11.1077,7200.0
2013-11-13 11:40:00,11.94,11.94,11.94,11.94,8800.0,11.0891,11.0891,11.0891,11.0891,8800.0
2013-11-13 11:50:00,11.96,11.97,11.96,11.97,14400.0,11.1077,11.117,11.1077,11.117,14400.0
2013-11-13 12:00:00,11.97,11.97,11.97,11.97,0.0,11.117,11.117,11.117,11.117,0.0
2013-11-13 12:10:00,11.96,11.99,11.96,11.99,11200.0,11.1077,11.1356,11.1077,11.1356,11200.0
2013-11-13 12:20:00,11.99,12.06,11.99,12.05,71200.0,11.1356,11.2006,11.1356,11.1913,71200.0
2013-11-13 12:30:00,12.05,12.05,12.04,12.05,218400.0,11.1913,11.1913,11.182,11.1913,218400.0
2013-11-13 12:40:00,12.05,12.08,12.05,12.08,14400.0,11.1913,11.2191,11.1913,11.2191,14400.0
2013-11-13 12:50:00,12.08,12.09,12.07,12.08,12800.0,11.2191,11.2284,11.2099,11.2191,12800.0
2013-11-13 13:00:00,12.08,12.08,12.06,12.06,33600.0,11.2191,11.2191,11.2006,11.2006,33600.0
2013-11-13 13:10:00,12.06,12.07,12.06,12.07,13600.0,11.2006,11.2099,11.2006,11.2099,13600.0
2013-11-13 13:20:00,12.07,12.09,12.07,12.09,20800.0,11.2099,11.2284,11.2099,11.2284,20800.0
2013-11-13 13:30:00,12.11,12.13,12.11,12.12,68000.0,11.247,11.2656,11.247,11.2563,68000.0
2013-11-13 13:40:00,12.12,12.16,12.12,12.15,41600.0,11.2563,11.2934,11.2563,11.2841,41600.0
2013-11-13 13:50:00,12.15,12.15,12.13,12.13,7200.0,11.2841,11.2841,11.2656,11.2656,7200.0
2013-11-13 14:00:00,12.13,12.13,12.11,12.12,47200.0,11.2656,11.2656,11.247,11.2563,47200.0
2013-11-13 14:10:00,12.11,12.12,12.11,12.11,62400.0,11.247,11.2563,11.247,11.247,62400.0
2013-11-13 14:20:00,12.12,12.14,12.12,12.14,14400.0,11.2563,11.2749,11.2563,11.2749,14400.0
2013-11-13 14:30:00,12.13,12.13,12.12,12.12,9600.0,11.2656,11.2656,11.2563,11.2563,9600.0
2013-11-13 14:40:00,12.1,12.11,12.1,12.11,14400.0,11.2377,11.247,11.2377,11.247,14400.0
2013-11-13 14:50:00,12.11,12.11,12.11,12.11,8800.0,11.247,11.247,11.247,11.247,8800.0
2013-11-13 15:00:00,12.11,12.11,12.11,12.11,1600.0,11.247,11.247,11.247,11.247,1600.0
2013-11-13 15:10:00,12.13,12.14,12.13,12.14,24000.0,11.2656,11.2749,11.2656,11.2749,24000.0
2013-11-13 15:20:00,12.15,12.17,12.15,12.16,23200.0,11.2841,11.3027,11.2841,11.2934,23200.0
2013-11-13 15:30:00,12.15,12.19,12.14,12.19,42400.0,11.2841,11.3213,11.2749,11.3213,42400.0
2013-11-13 15:40:00,12.19,12.22,12.17,12.22,44800.0,11.3213,11.3492,11.3027,11.3492,44800.0
2013-11-13 15:50:00,12.23,12.25,12.21,12.23,140800.0,11.3584,11.377,11.3399,11.3584,140800.0
2013-11-14 09:30:00,12.24,12.3,12.22,12.3,187200.0,11.3677,11.4235,11.3492,11.4235,187200.0
2013-11-14 09:40:00,12.29,12.29,12.22,12.22,25600.0,11.4142,11.4142,11.3492,11.3492,25600.0
2013-11-14 09:50:00,12.24,12.25,12.22,12.23,20800.0,11.3677,11.377,11.3492,11.3584,20800.0
2013-11-14 10:00:00,12.23,12.24,12.21,12.21,38400.0,11.3584,11.3677,11.3399,11.3399,38400.0
2013-11-14 10:10:00,12.22,12.29,12.21,12.29,25600.0,11.3492,11.4142,11.3399,11.4142,25600.0
2013-11-14 10:20:00,12.28,12.29,12.23,12.24,89600.0,11.4049,11.4142,11.3584,11.3677,89600.0
2013-11-14 10:30:00,12.25,12.31,12.24,12.3,32000.0,11.377,11.4327,11.3677,11.4235,32000.0
2013-11-14 10:40:00,12.3,12.34,12.3,12.33,47200.0,11.4235,11.4606,11.4235,11.4513,47200.0
2013-11-14 10:50:00,12.33,12.33,12.31,12.32,17600.0,11.4513,11.4513,11.4327,11.442,17600.0
2013-11-14 11:00:00,12.33,12.37,12.32,12.36,50400.0,11.4513,11.4885,11.442,11.4792,50400.0
2013-11-14 11:10:00,12.36,12.38,12.34,12.38,37600.0,11.4792,11.4978,11.4606,11.4978,37600.0
2013-11-14 11:20:00,12.38,12.39,12.35,12.35,26400.0,11.4978,11.507,11.4699,11.4699,26400.0
2013-11-14 11:30:00,12.35,12.36,12.32,12.32,32800.0,11.4699,11.4792,11.442,11.442,32800.0
2013-11-14 11:40:00,12.32,12.34,12.31,12.34,16800.0,11.442,11.4606,11.4327,11.4606,16800.0
2013-11-14 11:50:00,12.32,12.34,12.32,12.34,2400.0,11.442,11.4606,11.442,11.4606,2400.0
2013-11-14 12:00:00,12.32,12.33,12.32,12.33,12800.0,11.442,11.4513,11.442,11.4513,12800.0
2013-11-14 12:10:00,12.33,12.34,12.33,12.34,12000.0,11.4513,11.4606,11.4513,11.4606,12000.0
2013-11-14 12:20:00,12.35,12.35,12.34,12.34,2400.0,11.4699,11.4699,11.4606,11.4606,2400.0
2013-11-14 12:30:00,12.35,12.36,12.35,12.36,15200.0,11.4699,11.4792,11.4699,11.4792,15200.0
2013-11-14 12:40:00,12.36,12.36,12.34,12.34,28800.0,11.4792,11.4792,11.4606,11.4606,28800.0
2013-11-14 12:50:00,12.34,12.34,12.33,12.33,2400.0,11.4606,11.4606,11.4513,11.4513,2400.0
2013-11-14 13:00:00,12.33,12.36,12.33,12.35,19200.0,11.4513,11.4792,11.4513,11.4699,19200.0
2013-11-14 13:10:00,12.35,12.37,12.35,12.37,3200.0,11.4699,11.4885,11.4699,11.4885,3200.0
2013-11-14 13:20:00,12.36,12.36,12.35,12.35,12800.0,11.4792,11.4792,11.4699,11.4699,12800.0
2013-11-14 13:30:00,12.36,12.36,12.36,12.36,13600.0,11.4792,11.4792,11.4792,11.4792,13600.0
2013-11-14 13:40:00,12.37,12.38,12.37,12.37,29600.0,11.4885,11.4978,11.4885,11.4885,29600.0
2013-11-14 13:50:00,12.38,12.38,12.36,12.37,6400.0,11.4978,11.4978,11.4792,11.4885,6400.0
2013-11-14 14:00:00,12.37,12.37,12.36,12.36,14400.0,11.4885,11.4885,11.4792,11.4792,14400.0
2013-11-14 14:10:00,12.36,12.37,12.36,12.37,7200.0,11.4792,11.4885,11.4792,11.4885,7200.0
2013-11-14 14:20:00,12.38,12.39,12.38,12.39,25600.0,11.4978,11.507,11.4978,11.507,25600.0
2013-11-14 14:30:00,12.39,12.39,12.37,12.38,5600.0,11.507,11.507,11.4885,11.4978,5600.0
2013-11-14 14:40:00,12.38,12.38,12.37,12.38,8000.0,11.4978,11.4978,11.4885,11.4978,8000.0
2013-11-14 14:50:00,12.37,12.37,12.34,12.36,32800.0,11.4885,11.4885,11.4606,11.4792,32800.0
2013-11-14 15:00:00,12.36,12.37,12.36,12.37,27200.0,11.4792,11.4885,11.4792,11.4885,27200.0
2013-11-14 15:10:00,12.37,12.39,12.37,12.38,40800.0,11.4885,11.507,11.4885,11.4978,40800.0
2013-11-14 15:20:00,12.37,12.38,12.37,12.38,12000.0,11.4885,11.4978,11.4885,11.4978,12000.0
2013-11-14 15:30:00,12.38,12.38,12.38,12.38,3200.0,11.4978,11.4978,11.4978,11.4978,3200.0
2013-11-14 15:40:00,12.39,12.4,12.39,12.39,69600.0,11.507,11.5163,11.507,11.507,69600.0
2013-11-14 15:50:00,12.39,12.4,12.38,12.38,79200.0,11.507,11.5163,11.4978,11.4978,79200.0
2013-11-15 09:30:00,12.43,12.43,12.4,12.41,65600.0,11.5442,11.5442,11.5163,11.5256,65600.0
2013-11-15 09:40:00,12.42,12.45,12.41,12.45,49600.0,11.5349,11.5628,11.5256,11.5628,49600.0
2013-11-15 09:50:00,12.45,12.47,12.44,12.46,152800.0,11.5628,11.5813,11.5535,11.5721,152800.0
2013-11-15 10:00:00,12.48,12.48,12.45,12.48,40000.0,11.5906,11.5906,11.5628,11.5906,40000.0
2013-11-15 10:10:00,12.47,12.49,12.45,12.46,43200.0,11.5813,11.5999,11.5628,11.5721,43200.0
2013-11-15 10:20:00,12.46,12.48,12.46,12.46,52000.0,11.5721,11.5906,11.5721,11.5721,52000.0
2013-11-15 10:30:00,12.47,12.48,12.46,12.46,36800.0,11.5813,11.5906,11.5721,11.5721,36800.0
2013-11-15 10:40:00,12.47,12.49,12.46,12.49,28800.0,11.5813,11.5999,11.5721,11.5999,28800.0
2013-11-15 10:50:00,12.5,12.5,12.5,12.5,6400.0,11.6092,11.6092,11.6092,11.6092,6400.0
2013-11-15 11:00:00,12.51,12.51,12.5,12.51,67200.0,11.6185,11.6185,11.6092,11.6185,67200.0
2013-11-15 11:10:00,12.51,12.51,12.5,12.5,3200.0,11.6185,11.6185,11.6092,11.6092,3200.0
2013-11-15 11:20:00,12.51,12.51,12.5,12.51,16000.0,11.6185,11.6185,11.6092,11.6185,16000.0
2013-11-15 11:30:00,12.51,12.52,12.49,12.49,13600.0,11.6185,11.6278,11.5999,11.5999,13600.0
2013-11-15 11:40:00,12.49,12.49,12.48,12.49,21600.0,11.5999,11.5999,11.5906,11.5999,21600.0
2013-11-15 11:50:00,12.49,12.49,12.47,12.48,28000.0,11.5999,11.5999,11.5813,11.5906,28000.0
2013-11-15 12:00:00,12.47,12.49,12.47,12.48,16800.0,11.5813,11.5999,11.5813,11.5906,16800.0
2013-11-15 12:10:00,12.5,12.5,12.49,12.5,8000.0,11.6092,11.6092,11.5999,11.6092,8000.0
2013-11-15 12:20:00,12.5,12.5,12.49,12.49,6400.0,11.6092,11.6092,11.5999,11.5999,6400.0
2013-11-15 12:30:00,12.49,12.49,12.49,12.49,7200.0,11.5999,11.5999,11.5999,11.5999,7200.0
2013-11-15 12:40:00,12.47,12.48,12.47,12.48,20000.0,11.5813,11.5906,11.5813,11.5906,20000.0
2013-11-15 12:50:00,12.48,12.49,12.48,12.48,12000.0,11.5906,11.5999,11.5906,11.5906,12000.0
2013-11-15 13:00:00,12.48,12.49,12.47,12.49,13600.0,11.5906,11.5999,11.5813,11.5999,13600.0
2013-11-15 13:10:00,12.49,12.5,12.49,12.5,9600.0,11.5999,11.6092,11.5999,11.6092,9600.0
2013-11-15 13:20:00,12.49,12.51,12.49,12.5,16000.0,11.5999,11.6185,11.5999,11.6092,16000.0
2013-11-15 13:30:00,12.51,12.52,12.51,12.52,29600.0,11.6185,11.6278,11.6185,11.6278,29600.0
2013-11-15 13:40:00,12.53,12.53,12.52,12.52,20000.0,11.6371,11.6371,11.6278,11.6278,20000.0
2013-11-15 13:50:00,12.51,12.51,12.5,12.51,36000.0,11.6185,11.6185,11.6092,11.6185,36000.0
2013-11-15 14:00:00,12.51,12.52,12.51,12.52,4800.0,11.6185,11.6278,11.6185,11.6278,4800.0
2013-11-15 14:10:00,12.51,12.52,12.51,12.52,22400.0,11.6185,11.6278,11.6185,11.6278,22400.0
2013-11-15 14:20:00,12.52,12.53,12.52,12.52,13600.0,11.6278,11.6371,11.6278,11.6278,13600.0
2013-11-15 14:30:00,12.52,12.54,12.52,12.54,15200.0,11.6278,11.6464,11.6278,11.6464,15200.0
2013-11-15 14:40:00,12.54,12.54,12.53,12.53,12000.0,11.6464,11.6464,11.6371,11.6371,12000.0
2013-11-15 14:50:00,12.53,12.54,12.53,12.54,33600.0,11.6371,11.6464,11.6371,11.6464,33600.0
2013-11-15 15:00:00,12.54,12.56,12.53,12.55,28000.0,11.6464,11.6649,11.6371,11.6556,28000.0
2013-11-15 15:10:00,12.55,12.56,12.55,12.56,10400.0,11.6556,11.6649,11.6556,11.6649,10400.0
2013-11-15 15:20:00,12.56,12.57,12.56,12.56,33600.0,11.6649,11.6742,11.6649,11.6649,33600.0
2013-11-15 15:30:00,12.57,12.58,12.56,12.57,52000.0,11.6742,11.6835,11.6649,11.6742,52000.0
2013-11-15 15:40:00,12.57,12.57,12.53,12.55,24800.0,11.6742,11.6742,11.6371,11.6556,24800.0
2013-11-15 15:50:00,12.55,12.59,12.55,12.59,183200.0,11.6556,11.6928,11.6556,11.6928,183200.0
2013-11-18 09:30:00,12.7,12.74,12.68,12.73,190400.0,11.795,11.8321,11.7764,11.8228,190400.0
2013-11-18 09:40:00,12.74,12.74,12.68,12.7,52000.0,11.8321,11.8321,11.7764,11.795,52000.0
2013-11-18 09:50:00,12.7,12.71,12.66,12.67,32000.0,11.795,11.8042,11.7578,11.7671,32000.0
2013-11-18 10:00:00,12.66,12.68,12.64,12.68,69600.0,11.7578,11.7764,11.7392,11.7764,69600.0
2013-11-18 10:10:00,12.67,12.69,12.66,12.69,40800.0,11.7671,11.7857,11.7578,11.7857,40800.0
2013-11-18 10:20:00,12.71,12.71,12.69,12.7,22400.0,11.8042,11.8042,11.7857,11.795,22400.0
2013-11-18 10:30:00,12.68,12.7,12.68,12.69,34400.0,11.7764,11.795,11.7764,11.7857,34400.0
2013-11-18 10:40:00,12.69,12.69,12.68,12.68,7200.0,11.7857,11.7857,11.7764,11.7764,7200.0
2013-11-18 10:50:00,12.7,12.71,12.7,12.7,57600.0,11.795,11.8042,11.795,11.795,57600.0
2013-11-18 11:00:00,12.71,12.73,12.71,12.71,46400.0,11.8042,11.8228,11.8042,11.8042,46400.0
2013-11-18 11:10:00,12.71,12.72,12.71,12.72,20000.0,11.8042,11.8135,11.8042,11.8135,20000.0
2013-11-18 11:20:00,12.71,12.71,12.7,12.71,6400.0,11.8042,11.8042,11.795,11.8042,6400.0
2013-11-18 11:30:00,12.71,12.71,12.68,12.69,31200.0,11.8042,11.8042,11.7764,11.7857,31200.0
2013-11-18 11:40:00,12.66,12.68,12.66,12.68,50400.0,11.7578,11.7764,11.7578,11.7764,50400.0
2013-11-18 11:50:00,12.68,12.69,12.68,12.68,12000.0,11.7764,11.7857,11.7764,11.7764,12000.0
2013-11-18 12:00:00,12.69,12.71,12.69,12.7,23200.0,11.7857,11.8042,11.7857,11.795,23200.0
2013-11-18 12:10:00,12.69,12.7,12.69,12.7,4800.0,11.7857,11.795,11.7857,11.795,4800.0
2013-11-18 12:20:00,12.7,12.7,12.7,12.7,45600.0,11.795,11.795,11.795,11.795,45600.0
2013-11-18 12:30:00,12.7,12.7,12.69,12.69,8800.0,11.795,11.795,11.7857,11.7857,8800.0
2013-11-18 12:40:00,12.69,12.69,12.68,12.68,9600.0,11.7857,11.7857,11.7764,11.7764,9600.0
2013-11-18 12:50:00,12.69,12.69,12.68,12.68,1600.0,11.7857,11.7857,11.7764,11.7764,1600.0
2013-11-18 13:00:00,12.68,12.68,12.68,12.68,6400.0,11.7764,11.7764,11.7764,11.7764,6400.0
2013-11-18 13:10:00,12.69,12.7,12.69,12.7,12000.0,11.7857,11.795,11.7857,11.795,12000.0
2013-11-18 13:20:00,12.71,12.71,12.7,12.7,8800.0,11.8042,11.8042,11.795,11.795,8800.0
2013-11-18 13:30:00,12.7,12.71,12.69,12.71,37600.0,11.795,11.8042,11.7857,11.8042,37600.0
2013-11-18 13:40:00,12.71,12.71,12.69,12.69,18400.0,11.8042,11.8042,11.7857,11.7857,18400.0
2013-11-18 13:50:00,12.69,12.7,12.69,12.69,21600.0,11.7857,11.795,11.7857,11.7857,21600.0
2013-11-18 14:00:00,12.71,12.71,12.71,12.71,13600.0,11.8042,11.8042,11.8042,11.8042,13600.0
2013-11-18 14:10:00,12.71,12.72,12.71,12.71,6400.0,11.8042,11.8135,11.8042,11.8042,6400.0
2013-11-18 14:20:00,12.72,12.73,12.71,12.72,23200.0,11.8135,11.8228,11.8042,11.8135,23200.0
2013-11-18 14:30:00,12.72,12.73,12.71,12.71,23200.0,11.8135,11.8228,11.8042,11.8042,23200.0
2013-11-18 14:40:00,12.7,12.7,12.67,12.67,19200.0,11.795,11.795,11.7671,11.7671,19200.0
2013-11-18 14:50:00,12.67,12.69,12.67,12.67,20000.0,11.7671,11.7857,11.7671,11.7671,20000.0
2013-11-18 15:00:00,12.66,12.67,12.63,12.63,169600.0,11.7578,11.7671,11.7299,11.7299,169600.0
2013-11-18 15:10:00,12.63,12.63,12.58,12.61,86400.0,11.7299,11.7299,11.6835,11.7114,86400.0
2013-11-18 15:20:00,12.61,12.61,12.55,12.57,82400.0,11.7114,11.7114,11.6556,11.6742,82400.0
2013-11-18 15:30:00,12.55,12.59,12.54,12.59,55200.0,11.6556,11.6928,11.6464,11.6928,55200.0
2013-11-18 15:40:00,12.59,12.6,12.57,12.6,56800.0,11.6928,11.7021,11.6742,11.7021,56800.0
2013-11-18 15:50:00,12.59,12.62,12.56,12.62,116800.0,11.6928,11.7207,11.6649,11.7207,116800.0
2013-11-19 09:30:00,12.65,12.69,12.65,12.68,66400.0,11.7485,11.7857,11.7485,11.7764,66400.0
2013-11-19 09:40:00,12.67,12.67,12.58,12.59,65600.0,11.7671,11.7671,11.6835,11.6928,65600.0
2013-11-19 09:50:00,12.61,12.66,12.61,12.65,38400.0,11.7114,11.7578,11.7114,11.7485,38400.0
2013-11-19 10:00:00,12.66,12.71,12.66,12.69,31200.0,11.7578,11.8042,11.7578,11.7857,31200.0
2013-11-19 10:10:00,12.69,12.72,12.68,12.69,37600.0,11.7857,11.8135,11.7764,11.7857,37600.0
2013-11-19 10:20:00,12.71,12.71,12.7,12.7,9600.0,11.8042,11.8042,11.795,11.795,9600.0
2013-11-19 10:30:00,12.69,12.74,12.69,12.73,41600.0,11.7857,11.8321,11.7857,11.8228,41600.0
2013-11-19 10:40:00,12.72,12.74,12.7,12.7,69600.0,11.8135,11.8321,11.795,11.795,69600.0
2013-11-19 10:50:00,12.7,12.7,12.68,12.69,81600.0,11.795,11.795,11.7764,11.7857,81600.0
2013-11-19 11:00:00,12.7,12.7,12.68,12.68,11200.0,11.795,11.795,11.7764,11.7764,11200.0
2013-11-19 11:10:00,12.66,12.66,12.63,12.65,9600.0,11.7578,11.7578,11.7299,11.7485,9600.0
2013-11-19 11:20:00,12.64,12.64,12.61,12.61,20800.0,11.7392,11.7392,11.7114,11.7114,20800.0
2013-11-19 11:30:00,12.63,12.63,12.62,12.62,14400.0,11.7299,11.7299,11.7207,11.7207,14400.0
2013-11-19 11:40:00,12.6,12.61,12.59,12.6,11200.0,11.7021,11.7114,11.6928,11.7021,11200.0
2013-11-19 11:50:00,12.63,12.63,12.63,12.63,1600.0,11.7299,11.7299,11.7299,11.7299,1600.0
2013-11-19 12:00:00,12.63,12.67,12.62,12.67,24000.0,11.7299,11.7671,11.7207,11.7671,24000.0
2013-11-19 12:10:00,12.66,12.66,12.66,12.66,14400.0,11.7578,11.7578,11.7578,11.7578,14400.0
2013-11-19 12:20:00,12.66,12.7,12.66,12.68,17600.0,11.7578,11.795,11.7578,11.7764,17600.0
2013-11-19 12:30:00,12.69,12.69,12.69,12.69,8000.0,11.7857,11.7857,11.7857,11.7857,8000.0
2013-11-19 12:40:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-11-19 12:50:00,12.68,12.68,12.64,12.65,13600.0,11.7764,11.7764,11.7392,11.7485,13600.0
2013-11-19 13:00:00,12.63,12.63,12.61,12.61,14400.0,11.7299,11.7299,11.7114,11.7114,14400.0
2013-11-19 13:10:00,12.63,12.63,12.63,12.63,1600.0,11.7299,11.7299,11.7299,11.7299,1600.0
2013-11-19 13:20:00,12.6,12.6,12.57,12.57,30400.0,11.7021,11.7021,11.6742,11.6742,30400.0
2013-11-19 13:30:00,12.55,12.59,12.55,12.59,13600.0,11.6556,11.6928,11.6556,11.6928,13600.0
2013-11-19 13:40:00,12.59,12.6,12.59,12.59,12800.0,11.6928,11.7021,11.6928,11.6928,12800.0
2013-11-19 13:50:00,12.56,12.58,12.55,12.55,24000.0,11.6649,11.6835,11.6556,11.6556,24000.0
2013-11-19 14:00:00,12.56,12.6,12.56,12.56,54400.0,11.6649,11.7021,11.6649,11.6649,54400.0
2013-11-19 14:10:00,12.55,12.58,12.55,12.58,4800.0,11.6556,11.6835,11.6556,11.6835,4800.0
2013-11-19 14:20:00,12.58,12.58,12.56,12.56,10400.0,11.6835,11.6835,11.6649,11.6649,10400.0
2013-11-19 14:30:00,12.56,12.64,12.56,12.64,40800.0,11.6649,11.7392,11.6649,11.7392,40800.0
2013-11-19 14:40:00,12.64,12.65,12.63,12.65,52800.0,11.7392,11.7485,11.7299,11.7485,52800.0
2013-11-19 14:50:00,12.64,12.64,12.61,12.61,15200.0,11.7392,11.7392,11.7114,11.7114,15200.0
2013-11-19 15:00:00,12.63,12.65,12.63,12.63,11200.0,11.7299,11.7485,11.7299,11.7299,11200.0
2013-11-19 15:10:00,12.64,12.67,12.64,12.67,25600.0,11.7392,11.7671,11.7392,11.7671,25600.0
2013-11-19 15:20:00,12.65,12.65,12.65,12.65,800.0,11.7485,11.7485,11.7485,11.7485,800.0
2013-11-19 15:30:00,12.64,12.65,12.6,12.6,36800.0,11.7392,11.7485,11.7021,11.7021,36800.0
2013-11-19 15:40:00,12.59,12.6,12.57,12.58,13600.0,11.6928,11.7021,11.6742,11.6835,13600.0
2013-11-19 15:50:00,12.59,12.61,12.58,12.6,100000.0,11.6928,11.7114,11.6835,11.7021,100000.0
2013-11-20 09:30:00,12.65,12.65,12.62,12.62,28000.0,11.7485,11.7485,11.7207,11.7207,28000.0
2013-11-20 09:40:00,12.58,12.62,12.58,12.62,33600.0,11.6835,11.7207,11.6835,11.7207,33600.0
2013-11-20 09:50:00,12.62,12.64,12.58,12.64,37600.0,11.7207,11.7392,11.6835,11.7392,37600.0
2013-11-20 10:00:00,12.63,12.64,12.61,12.61,10400.0,11.7299,11.7392,11.7114,11.7114,10400.0
2013-11-20 10:10:00,12.63,12.64,12.63,12.64,20800.0,11.7299,11.7392,11.7299,11.7392,20800.0
2013-11-20 10:20:00,12.66,12.72,12.66,12.69,28800.0,11.7578,11.8135,11.7578,11.7857,28800.0
2013-11-20 10:30:00,12.67,12.67,12.59,12.59,25600.0,11.7671,11.7671,11.6928,11.6928,25600.0
2013-11-20 10:40:00,12.61,12.63,12.61,12.63,32800.0,11.7114,11.7299,11.7114,11.7299,32800.0
2013-11-20 10:50:00,12.63,12.64,12.62,12.63,31200.0,11.7299,11.7392,11.7207,11.7299,31200.0
2013-11-20 11:00:00,12.63,12.66,12.62,12.66,20800.0,11.7299,11.7578,11.7207,11.7578,20800.0
2013-11-20 11:10:00,12.64,12.65,12.63,12.63,16000.0,11.7392,11.7485,11.7299,11.7299,16000.0
2013-11-20 11:20:00,12.63,12.63,12.63,12.63,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2013-11-20 11:30:00,12.64,12.64,12.64,12.64,7200.0,11.7392,11.7392,11.7392,11.7392,7200.0
2013-11-20 11:40:00,12.64,12.64,12.64,12.64,1600.0,11.7392,11.7392,11.7392,11.7392,1600.0
2013-11-20 11:50:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 12:00:00,12.65,12.66,12.65,12.66,26400.0,11.7485,11.7578,11.7485,11.7578,26400.0
2013-11-20 12:10:00,12.66,12.67,12.66,12.67,2400.0,11.7578,11.7671,11.7578,11.7671,2400.0
2013-11-20 12:20:00,12.67,12.67,12.67,12.67,8000.0,11.7671,11.7671,11.7671,11.7671,8000.0
2013-11-20 12:30:00,12.66,12.66,12.66,12.66,1600.0,11.7578,11.7578,11.7578,11.7578,1600.0
2013-11-20 12:40:00,12.64,12.66,12.64,12.65,10400.0,11.7392,11.7578,11.7392,11.7485,10400.0
2013-11-20 12:50:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-11-20 13:00:00,12.65,12.65,12.65,12.65,3200.0,11.7485,11.7485,11.7485,11.7485,3200.0
2013-11-20 13:10:00,12.65,12.65,12.65,12.65,0.0,11.7485,11.7485,11.7485,11.7485,0.0
2013-11-20 13:20:00,12.64,12.64,12.64,12.64,800.0,11.7392,11.7392,11.7392,11.7392,800.0
2013-11-20 13:30:00,12.64,12.64,12.64,12.64,0.0,11.7392,11.7392,11.7392,11.7392,0.0
2013-11-20 13:40:00,12.66,12.66,12.66,12.66,1600.0,11.7578,11.7578,11.7578,11.7578,1600.0
2013-11-20 13:50:00,12.66,12.66,12.64,12.64,1600.0,11.7578,11.7578,11.7392,11.7392,1600.0
2013-11-20 14:00:00,12.64,12.64,12.53,12.57,158400.0,11.7392,11.7392,11.6371,11.6742,158400.0
2013-11-20 14:10:00,12.57,12.57,12.49,12.55,74400.0,11.6742,11.6742,11.5999,11.6556,74400.0
2013-11-20 14:20:00,12.57,12.57,12.55,12.55,28800.0,11.6742,11.6742,11.6556,11.6556,28800.0
2013-11-20 14:30:00,12.55,12.55,12.49,12.49,16800.0,11.6556,11.6556,11.5999,11.5999,16800.0
2013-11-20 14:40:00,12.47,12.5,12.45,12.5,68000.0,11.5813,11.6092,11.5628,11.6092,68000.0
2013-11-20 14:50:00,12.49,12.5,12.46,12.47,34400.0,11.5999,11.6092,11.5721,11.5813,34400.0
2013-11-20 15:00:00,12.47,12.47,12.36,12.36,99200.0,11.5813,11.5813,11.4792,11.4792,99200.0
2013-11-20 15:10:00,12.38,12.41,12.38,12.4,80000.0,11.4978,11.5256,11.4978,11.5163,80000.0
2013-11-20 15:20:00,12.4,12.44,12.39,12.43,35200.0,11.5163,11.5535,11.507,11.5442,35200.0
2013-11-20 15:30:00,12.43,12.43,12.4,12.43,16000.0,11.5442,11.5442,11.5163,11.5442,16000.0
2013-11-20 15:40:00,12.44,12.47,12.43,12.44,35200.0,11.5535,11.5813,11.5442,11.5535,35200.0
2013-11-20 15:50:00,12.44,12.48,12.43,12.46,167200.0,11.5535,11.5906,11.5442,11.5721,167200.0
2013-11-21 09:30:00,12.58,12.62,12.56,12.56,83200.0,11.6835,11.7207,11.6649,11.6649,83200.0
2013-11-21 09:40:00,12.56,12.6,12.56,12.58,87200.0,11.6649,11.7021,11.6649,11.6835,87200.0
2013-11-21 09:50:00,12.56,12.63,12.56,12.61,62400.0,11.6649,11.7299,11.6649,11.7114,62400.0
2013-11-21 10:00:00,12.62,12.66,12.58,12.59,15200.0,11.7207,11.7578,11.6835,11.6928,15200.0
2013-11-21 10:10:00,12.61,12.63,12.61,12.61,20800.0,11.7114,11.7299,11.7114,11.7114,20800.0
2013-11-21 10:20:00,12.61,12.61,12.59,12.6,13600.0,11.7114,11.7114,11.6928,11.7021,13600.0
2013-11-21 10:30:00,12.63,12.63,12.61,12.61,9600.0,11.7299,11.7299,11.7114,11.7114,9600.0
2013-11-21 10:40:00,12.63,12.66,12.63,12.65,10400.0,11.7299,11.7578,11.7299,11.7485,10400.0
2013-11-21 10:50:00,12.66,12.66,12.64,12.66,282400.0,11.7578,11.7578,11.7392,11.7578,282400.0
2013-11-21 11:00:00,12.67,12.67,12.64,12.65,17600.0,11.7671,11.7671,11.7392,11.7485,17600.0
2013-11-21 11:10:00,12.66,12.66,12.66,12.66,4800.0,11.7578,11.7578,11.7578,11.7578,4800.0
2013-11-21 11:20:00,12.66,12.67,12.66,12.67,16000.0,11.7578,11.7671,11.7578,11.7671,16000.0
2013-11-21 11:30:00,12.67,12.68,12.67,12.67,16000.0,11.7671,11.7764,11.7671,11.7671,16000.0
2013-11-21 11:40:00,12.67,12.67,12.67,12.67,0.0,11.7671,11.7671,11.7671,11.7671,0.0
2013-11-21 11:50:00,12.67,12.68,12.67,12.68,7200.0,11.7671,11.7764,11.7671,11.7764,7200.0
2013-11-21 12:00:00,12.67,12.68,12.66,12.67,16800.0,11.7671,11.7764,11.7578,11.7671,16800.0
2013-11-21 12:10:00,12.67,12.67,12.65,12.66,6400.0,11.7671,11.7671,11.7485,11.7578,6400.0
2013-11-21 12:20:00,12.66,12.67,12.65,12.67,9600.0,11.7578,11.7671,11.7485,11.7671,9600.0
2013-11-21 12:30:00,12.67,12.67,12.67,12.67,8000.0,11.7671,11.7671,11.7671,11.7671,8000.0
2013-11-21 12:40:00,12.65,12.65,12.64,12.64,26400.0,11.7485,11.7485,11.7392,11.7392,26400.0
2013-11-21 12:50:00,12.64,12.65,12.62,12.62,23200.0,11.7392,11.7485,11.7207,11.7207,23200.0
2013-11-21 13:00:00,12.63,12.65,12.63,12.65,1600.0,11.7299,11.7485,11.7299,11.7485,1600.0
2013-11-21 13:10:00,12.65,12.65,12.65,12.65,2400.0,11.7485,11.7485,11.7485,11.7485,2400.0
2013-11-21 13:20:00,12.66,12.66,12.66,12.66,3200.0,11.7578,11.7578,11.7578,11.7578,3200.0
2013-11-21 13:30:00,12.66,12.67,12.66,12.67,6400.0,11.7578,11.7671,11.7578,11.7671,6400.0
2013-11-21 13:40:00,12.68,12.71,12.68,12.71,41600.0,11.7764,11.8042,11.7764,11.8042,41600.0
2013-11-21 13:50:00,12.7,12.71,12.68,12.68,20800.0,11.795,11.8042,11.7764,11.7764,20800.0
2013-11-21 14:00:00,12.69,12.69,12.68,12.68,22400.0,11.7857,11.7857,11.7764,11.7764,22400.0
2013-11-21 14:10:00,12.67,12.69,12.67,12.69,13600.0,11.7671,11.7857,11.7671,11.7857,13600.0
2013-11-21 14:20:00,12.69,12.69,12.68,12.68,6400.0,11.7857,11.7857,11.7764,11.7764,6400.0
2013-11-21 14:30:00,12.67,12.67,12.67,12.67,800.0,11.7671,11.7671,11.7671,11.7671,800.0
2013-11-21 14:40:00,12.7,12.7,12.68,12.68,15200.0,11.795,11.795,11.7764,11.7764,15200.0
2013-11-21 14:50:00,12.69,12.69,12.68,12.68,5600.0,11.7857,11.7857,11.7764,11.7764,5600.0
2013-11-21 15:00:00,12.7,12.7,12.69,12.69,8800.0,11.795,11.795,11.7857,11.7857,8800.0
2013-11-21 15:10:00,12.69,12.72,12.69,12.71,51200.0,11.7857,11.8135,11.7857,11.8042,51200.0
2013-11-21 15:20:00,12.7,12.71,12.7,12.71,8000.0,11.795,11.8042,11.795,11.8042,8000.0
2013-11-21 15:30:00,12.7,12.7,12.69,12.7,15200.0,11.795,11.795,11.7857,11.795,15200.0
2013-11-21 15:40:00,12.69,12.71,12.69,12.69,33600.0,11.7857,11.8042,11.7857,11.7857,33600.0
2013-11-21 15:50:00,12.69,12.72,12.68,12.71,160000.0,11.7857,11.8135,11.7764,11.8042,160000.0
2013-11-22 09:30:00,12.72,12.72,12.64,12.64,48800.0,11.8135,11.8135,11.7392,11.7392,48800.0
2013-11-22 09:40:00,12.65,12.69,12.65,12.69,7200.0,11.7485,11.7857,11.7485,11.7857,7200.0
2013-11-22 09:50:00,12.7,12.71,12.7,12.7,36000.0,11.795,11.8042,11.795,11.795,36000.0
2013-11-22 10:00:00,12.7,12.71,12.66,12.71,80000.0,11.795,11.8042,11.7578,11.8042,80000.0
2013-11-22 10:10:00,12.71,12.75,12.71,12.75,34400.0,11.8042,11.8414,11.8042,11.8414,34400.0
2013-11-22 10:20:00,12.75,12.75,12.72,12.73,15200.0,11.8414,11.8414,11.8135,11.8228,15200.0
2013-11-22 10:30:00,12.73,12.74,12.72,12.72,11200.0,11.8228,11.8321,11.8135,11.8135,11200.0
2013-11-22 10:40:00,12.74,12.74,12.72,12.72,3200.0,11.8321,11.8321,11.8135,11.8135,3200.0
2013-11-22 10:50:00,12.73,12.73,12.72,12.73,17600.0,11.8228,11.8228,11.8135,11.8228,17600.0
2013-11-22 11:00:00,12.75,12.75,12.74,12.74,9600.0,11.8414,11.8414,11.8321,11.8321,9600.0
2013-11-22 11:10:00,12.74,12.74,12.7,12.73,8800.0,11.8321,11.8321,11.795,11.8228,8800.0
2013-11-22 11:20:00,12.72,12.72,12.72,12.72,16800.0,11.8135,11.8135,11.8135,11.8135,16800.0
2013-11-22 11:30:00,12.73,12.74,12.73,12.74,72000.0,11.8228,11.8321,11.8228,11.8321,72000.0
2013-11-22 11:40:00,12.74,12.76,12.74,12.75,36800.0,11.8321,11.8507,11.8321,11.8414,36800.0
2013-11-22 11:50:00,12.76,12.77,12.75,12.77,24800.0,11.8507,11.86,11.8414,11.86,24800.0
2013-11-22 12:00:00,12.76,12.76,12.75,12.76,18400.0,11.8507,11.8507,11.8414,11.8507,18400.0
2013-11-22 12:10:00,12.75,12.77,12.75,12.77,7200.0,11.8414,11.86,11.8414,11.86,7200.0
2013-11-22 12:20:00,12.77,12.78,12.76,12.77,24000.0,11.86,11.8693,11.8507,11.86,24000.0
2013-11-22 12:30:00,12.77,12.77,12.76,12.76,2400.0,11.86,11.86,11.8507,11.8507,2400.0
2013-11-22 12:40:00,12.75,12.76,12.75,12.76,16800.0,11.8414,11.8507,11.8414,11.8507,16800.0
2013-11-22 12:50:00,12.76,12.76,12.76,12.76,8800.0,11.8507,11.8507,11.8507,11.8507,8800.0
2013-11-22 13:00:00,12.77,12.77,12.77,12.77,1600.0,11.86,11.86,11.86,11.86,1600.0
2013-11-22 13:10:00,12.76,12.76,12.76,12.76,4800.0,11.8507,11.8507,11.8507,11.8507,4800.0
2013-11-22 13:20:00,12.76,12.77,12.75,12.75,22400.0,11.8507,11.86,11.8414,11.8414,22400.0
2013-11-22 13:30:00,12.75,12.75,12.75,12.75,21600.0,11.8414,11.8414,11.8414,11.8414,21600.0
2013-11-22 13:40:00,12.75,12.75,12.73,12.74,30400.0,11.8414,11.8414,11.8228,11.8321,30400.0
2013-11-22 13:50:00,12.74,12.74,12.74,12.74,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2013-11-22 14:00:00,12.74,12.76,12.74,12.76,1600.0,11.8321,11.8507,11.8321,11.8507,1600.0
2013-11-22 14:10:00,12.76,12.77,12.75,12.77,6400.0,11.8507,11.86,11.8414,11.86,6400.0
2013-11-22 14:20:00,12.78,12.81,12.77,12.8,83200.0,11.8693,11.8971,11.86,11.8878,83200.0
2013-11-22 14:30:00,12.81,12.82,12.81,12.81,26400.0,11.8971,11.9064,11.8971,11.8971,26400.0
2013-11-22 14:40:00,12.8,12.8,12.8,12.8,12800.0,11.8878,11.8878,11.8878,11.8878,12800.0
2013-11-22 14:50:00,12.8,12.8,12.79,12.8,38400.0,11.8878,11.8878,11.8785,11.8878,38400.0
2013-11-22 15:00:00,12.81,12.82,12.81,12.81,5600.0,11.8971,11.9064,11.8971,11.8971,5600.0
2013-11-22 15:10:00,12.81,12.83,12.8,12.83,22400.0,11.8971,11.9157,11.8878,11.9157,22400.0
2013-11-22 15:20:00,12.82,12.84,12.81,12.81,11200.0,11.9064,11.925,11.8971,11.8971,11200.0
2013-11-22 15:30:00,12.81,12.83,12.81,12.83,17600.0,11.8971,11.9157,11.8971,11.9157,17600.0
2013-11-22 15:40:00,12.83,12.84,12.82,12.83,51200.0,11.9157,11.925,11.9064,11.9157,51200.0
2013-11-22 15:50:00,12.83,12.85,12.83,12.84,117600.0,11.9157,11.9343,11.9157,11.925,117600.0
2013-11-25 09:30:00,12.95,12.95,12.89,12.9,241600.0,12.0271,12.0271,11.9714,11.9807,241600.0
2013-11-25 09:40:00,12.9,12.9,12.84,12.84,32000.0,11.9807,11.9807,11.925,11.925,32000.0
2013-11-25 09:50:00,12.85,12.88,12.85,12.88,112000.0,11.9343,11.9621,11.9343,11.9621,112000.0
2013-11-25 10:00:00,12.86,12.89,12.86,12.89,19200.0,11.9436,11.9714,11.9436,11.9714,19200.0
2013-11-25 10:10:00,12.91,12.91,12.9,12.91,12000.0,11.99,11.99,11.9807,11.99,12000.0
2013-11-25 10:20:00,12.91,12.92,12.9,12.92,11200.0,11.99,11.9993,11.9807,11.9993,11200.0
2013-11-25 10:30:00,12.91,12.93,12.91,12.93,8000.0,11.99,12.0086,11.99,12.0086,8000.0
2013-11-25 10:40:00,12.93,12.95,12.93,12.94,59200.0,12.0086,12.0271,12.0086,12.0179,59200.0
2013-11-25 10:50:00,12.94,12.95,12.92,12.92,16800.0,12.0179,12.0271,11.9993,11.9993,16800.0
2013-11-25 11:00:00,12.92,12.92,12.91,12.91,14400.0,11.9993,11.9993,11.99,11.99,14400.0
2013-11-25 11:10:00,12.91,12.94,12.9,12.93,67200.0,11.99,12.0179,11.9807,12.0086,67200.0
2013-11-25 11:20:00,12.93,12.93,12.93,12.93,1600.0,12.0086,12.0086,12.0086,12.0086,1600.0
2013-11-25 11:30:00,12.93,12.94,12.93,12.94,1600.0,12.0086,12.0179,12.0086,12.0179,1600.0
2013-11-25 11:40:00,12.93,12.94,12.92,12.92,5600.0,12.0086,12.0179,11.9993,11.9993,5600.0
2013-11-25 11:50:00,12.92,12.93,12.92,12.92,16000.0,11.9993,12.0086,11.9993,11.9993,16000.0
2013-11-25 12:00:00,12.92,12.92,12.92,12.92,2400.0,11.9993,11.9993,11.9993,11.9993,2400.0
2013-11-25 12:10:00,12.9,12.92,12.9,12.91,27200.0,11.9807,11.9993,11.9807,11.99,27200.0
2013-11-25 12:20:00,12.91,12.92,12.91,12.91,12000.0,11.99,11.9993,11.99,11.99,12000.0
2013-11-25 12:30:00,12.91,12.92,12.91,12.92,16000.0,11.99,11.9993,11.99,11.9993,16000.0
2013-11-25 12:40:00,12.92,12.92,12.91,12.91,4800.0,11.9993,11.9993,11.99,11.99,4800.0
2013-11-25 12:50:00,12.91,12.91,12.9,12.9,36000.0,11.99,11.99,11.9807,11.9807,36000.0
2013-11-25 13:00:00,12.91,12.91,12.9,12.9,32800.0,11.99,11.99,11.9807,11.9807,32800.0
2013-11-25 13:10:00,12.9,12.91,12.9,12.91,4800.0,11.9807,11.99,11.9807,11.99,4800.0
2013-11-25 13:20:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-11-25 13:30:00,12.91,12.91,12.9,12.91,5600.0,11.99,11.99,11.9807,11.99,5600.0
2013-11-25 13:40:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-25 13:50:00,12.92,12.93,12.92,12.93,3200.0,11.9993,12.0086,11.9993,12.0086,3200.0
2013-11-25 14:00:00,12.94,12.95,12.94,12.95,20800.0,12.0179,12.0271,12.0179,12.0271,20800.0
2013-11-25 14:10:00,12.95,12.96,12.95,12.95,24000.0,12.0271,12.0364,12.0271,12.0271,24000.0
2013-11-25 14:20:00,12.95,12.95,12.94,12.94,12800.0,12.0271,12.0271,12.0179,12.0179,12800.0
2013-11-25 14:30:00,12.95,12.95,12.94,12.95,14400.0,12.0271,12.0271,12.0179,12.0271,14400.0
2013-11-25 14:40:00,12.95,12.95,12.94,12.94,28000.0,12.0271,12.0271,12.0179,12.0179,28000.0
2013-11-25 14:50:00,12.92,12.93,12.92,12.93,10400.0,11.9993,12.0086,11.9993,12.0086,10400.0
2013-11-25 15:00:00,12.92,12.92,12.88,12.88,23200.0,11.9993,11.9993,11.9621,11.9621,23200.0
2013-11-25 15:10:00,12.88,12.88,12.86,12.87,76000.0,11.9621,11.9621,11.9436,11.9528,76000.0
2013-11-25 15:20:00,12.85,12.87,12.85,12.87,19200.0,11.9343,11.9528,11.9343,11.9528,19200.0
2013-11-25 15:30:00,12.84,12.85,12.84,12.84,16800.0,11.925,11.9343,11.925,11.925,16800.0
2013-11-25 15:40:00,12.84,12.88,12.83,12.87,17600.0,11.925,11.9621,11.9157,11.9528,17600.0
2013-11-25 15:50:00,12.86,12.88,12.85,12.86,70400.0,11.9436,11.9621,11.9343,11.9436,70400.0
2013-11-26 09:30:00,12.88,12.93,12.88,12.92,7200.0,11.9621,12.0086,11.9621,11.9993,7200.0
2013-11-26 09:40:00,12.93,12.93,12.92,12.92,1600.0,12.0086,12.0086,11.9993,11.9993,1600.0
2013-11-26 09:50:00,12.92,12.94,12.92,12.94,3200.0,11.9993,12.0179,11.9993,12.0179,3200.0
2013-11-26 10:00:00,12.93,12.93,12.87,12.87,89600.0,12.0086,12.0086,11.9528,11.9528,89600.0
2013-11-26 10:10:00,12.89,12.91,12.89,12.9,7200.0,11.9714,11.99,11.9714,11.9807,7200.0
2013-11-26 10:20:00,12.91,12.92,12.91,12.92,4800.0,11.99,11.9993,11.99,11.9993,4800.0
2013-11-26 10:30:00,12.94,12.94,12.91,12.91,15200.0,12.0179,12.0179,11.99,11.99,15200.0
2013-11-26 10:40:00,12.9,12.91,12.9,12.9,9600.0,11.9807,11.99,11.9807,11.9807,9600.0
2013-11-26 10:50:00,12.9,12.9,12.9,12.9,2400.0,11.9807,11.9807,11.9807,11.9807,2400.0
2013-11-26 11:00:00,12.92,12.93,12.92,12.93,2400.0,11.9993,12.0086,11.9993,12.0086,2400.0
2013-11-26 11:10:00,12.94,12.94,12.94,12.94,8800.0,12.0179,12.0179,12.0179,12.0179,8800.0
2013-11-26 11:20:00,12.94,12.94,12.93,12.93,8800.0,12.0179,12.0179,12.0086,12.0086,8800.0
2013-11-26 11:30:00,12.91,12.91,12.9,12.9,41600.0,11.99,11.99,11.9807,11.9807,41600.0
2013-11-26 11:40:00,12.92,12.92,12.92,12.92,1600.0,11.9993,11.9993,11.9993,11.9993,1600.0
2013-11-26 11:50:00,12.92,12.92,12.89,12.89,16000.0,11.9993,11.9993,11.9714,11.9714,16000.0
2013-11-26 12:00:00,12.89,12.89,12.89,12.89,800.0,11.9714,11.9714,11.9714,11.9714,800.0
2013-11-26 12:10:00,12.92,12.93,12.92,12.93,2400.0,11.9993,12.0086,11.9993,12.0086,2400.0
2013-11-26 12:20:00,12.93,12.95,12.93,12.95,22400.0,12.0086,12.0271,12.0086,12.0271,22400.0
2013-11-26 12:30:00,12.95,12.95,12.95,12.95,0.0,12.0271,12.0271,12.0271,12.0271,0.0
2013-11-26 12:40:00,12.94,12.94,12.94,12.94,4800.0,12.0179,12.0179,12.0179,12.0179,4800.0
2013-11-26 12:50:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-11-26 13:00:00,12.9,12.91,12.9,12.91,2400.0,11.9807,11.99,11.9807,11.99,2400.0
2013-11-26 13:10:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-26 13:20:00,12.91,12.91,12.91,12.91,0.0,11.99,11.99,11.99,11.99,0.0
2013-11-26 13:30:00,12.92,12.92,12.91,12.91,16800.0,11.9993,11.9993,11.99,11.99,16800.0
2013-11-26 13:40:00,12.91,12.94,12.91,12.94,51200.0,11.99,12.0179,11.99,12.0179,51200.0
2013-11-26 13:50:00,12.94,12.94,12.94,12.94,800.0,12.0179,12.0179,12.0179,12.0179,800.0
2013-11-26 14:00:00,12.95,12.95,12.93,12.95,52800.0,12.0271,12.0271,12.0086,12.0271,52800.0
2013-11-26 14:10:00,12.93,12.93,12.93,12.93,2400.0,12.0086,12.0086,12.0086,12.0086,2400.0
2013-11-26 14:20:00,12.95,12.95,12.94,12.95,3200.0,12.0271,12.0271,12.0179,12.0271,3200.0
2013-11-26 14:30:00,12.96,12.98,12.96,12.97,26400.0,12.0364,12.055,12.0364,12.0457,26400.0
2013-11-26 14:40:00,12.95,12.97,12.95,12.96,5600.0,12.0271,12.0457,12.0271,12.0364,5600.0
2013-11-26 14:50:00,12.97,12.97,12.96,12.96,12000.0,12.0457,12.0457,12.0364,12.0364,12000.0
2013-11-26 15:00:00,12.96,12.96,12.95,12.95,2400.0,12.0364,12.0364,12.0271,12.0271,2400.0
2013-11-26 15:10:00,12.96,12.97,12.96,12.96,37600.0,12.0364,12.0457,12.0364,12.0364,37600.0
2013-11-26 15:20:00,12.97,12.97,12.97,12.97,2400.0,12.0457,12.0457,12.0457,12.0457,2400.0
2013-11-26 15:30:00,12.95,12.95,12.95,12.95,1600.0,12.0271,12.0271,12.0271,12.0271,1600.0
2013-11-26 15:40:00,12.96,12.96,12.9,12.9,20000.0,12.0364,12.0364,11.9807,11.9807,20000.0
2013-11-26 15:50:00,12.89,12.9,12.87,12.87,50400.0,11.9714,11.9807,11.9528,11.9528,50400.0
2013-11-27 09:30:00,12.95,12.95,12.89,12.91,16000.0,12.0271,12.0271,11.9714,11.99,16000.0
2013-11-27 09:40:00,12.91,12.95,12.89,12.95,30400.0,11.99,12.0271,11.9714,12.0271,30400.0
2013-11-27 09:50:00,12.97,12.97,12.94,12.94,42400.0,12.0457,12.0457,12.0179,12.0179,42400.0
2013-11-27 10:00:00,12.94,12.95,12.93,12.95,31200.0,12.0179,12.0271,12.0086,12.0271,31200.0
2013-11-27 10:10:00,12.95,12.96,12.94,12.95,28000.0,12.0271,12.0364,12.0179,12.0271,28000.0
2013-11-27 10:20:00,12.95,12.96,12.95,12.95,4000.0,12.0271,12.0364,12.0271,12.0271,4000.0
2013-11-27 10:30:00,12.95,12.96,12.94,12.95,52800.0,12.0271,12.0364,12.0179,12.0271,52800.0
2013-11-27 10:40:00,12.96,12.97,12.94,12.94,32800.0,12.0364,12.0457,12.0179,12.0179,32800.0
2013-11-27 10:50:00,12.94,12.94,12.93,12.94,22400.0,12.0179,12.0179,12.0086,12.0179,22400.0
2013-11-27 11:00:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 11:10:00,12.96,12.97,12.96,12.97,5600.0,12.0364,12.0457,12.0364,12.0457,5600.0
2013-11-27 11:20:00,12.96,12.96,12.96,12.96,4800.0,12.0364,12.0364,12.0364,12.0364,4800.0
2013-11-27 11:30:00,12.96,12.97,12.96,12.97,4800.0,12.0364,12.0457,12.0364,12.0457,4800.0
2013-11-27 11:40:00,12.96,12.96,12.96,12.96,6400.0,12.0364,12.0364,12.0364,12.0364,6400.0
2013-11-27 11:50:00,12.96,12.96,12.96,12.96,4000.0,12.0364,12.0364,12.0364,12.0364,4000.0
2013-11-27 12:00:00,12.94,12.94,12.94,12.94,5600.0,12.0179,12.0179,12.0179,12.0179,5600.0
2013-11-27 12:10:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-11-27 12:20:00,12.95,12.95,12.93,12.94,20000.0,12.0271,12.0271,12.0086,12.0179,20000.0
2013-11-27 12:30:00,12.94,12.94,12.94,12.94,4000.0,12.0179,12.0179,12.0179,12.0179,4000.0
2013-11-27 12:40:00,12.94,12.94,12.94,12.94,1600.0,12.0179,12.0179,12.0179,12.0179,1600.0
2013-11-27 12:50:00,12.93,12.93,12.88,12.88,13600.0,12.0086,12.0086,11.9621,11.9621,13600.0
2013-11-27 13:00:00,12.88,12.89,12.87,12.88,35200.0,11.9621,11.9714,11.9528,11.9621,35200.0
2013-11-27 13:10:00,12.88,12.88,12.85,12.85,20000.0,11.9621,11.9621,11.9343,11.9343,20000.0
2013-11-27 13:20:00,12.85,12.87,12.85,12.87,22400.0,11.9343,11.9528,11.9343,11.9528,22400.0
2013-11-27 13:30:00,12.89,12.89,12.88,12.88,16800.0,11.9714,11.9714,11.9621,11.9621,16800.0
2013-11-27 13:40:00,12.89,12.9,12.89,12.9,3200.0,11.9714,11.9807,11.9714,11.9807,3200.0
2013-11-27 13:50:00,12.89,12.9,12.89,12.9,5600.0,11.9714,11.9807,11.9714,11.9807,5600.0
2013-11-27 14:00:00,12.9,12.9,12.9,12.9,76800.0,11.9807,11.9807,11.9807,11.9807,76800.0
2013-11-27 14:10:00,12.9,12.9,12.9,12.9,2400.0,11.9807,11.9807,11.9807,11.9807,2400.0
2013-11-27 14:20:00,12.91,12.91,12.91,12.91,800.0,11.99,11.99,11.99,11.99,800.0
2013-11-27 14:30:00,12.92,12.93,12.92,12.93,20000.0,11.9993,12.0086,11.9993,12.0086,20000.0
2013-11-27 14:40:00,12.94,12.96,12.94,12.96,4000.0,12.0179,12.0364,12.0179,12.0364,4000.0
2013-11-27 14:50:00,12.97,12.97,12.96,12.96,21600.0,12.0457,12.0457,12.0364,12.0364,21600.0
2013-11-27 15:00:00,12.96,12.96,12.94,12.95,7200.0,12.0364,12.0364,12.0179,12.0271,7200.0
2013-11-27 15:10:00,12.96,12.96,12.96,12.96,6400.0,12.0364,12.0364,12.0364,12.0364,6400.0
2013-11-27 15:20:00,12.95,12.96,12.95,12.96,9600.0,12.0271,12.0364,12.0271,12.0364,9600.0
2013-11-27 15:30:00,12.95,12.96,12.95,12.96,8800.0,12.0271,12.0364,12.0271,12.0364,8800.0
2013-11-27 15:40:00,12.96,12.97,12.95,12.96,39200.0,12.0364,12.0457,12.0271,12.0364,39200.0
2013-11-27 15:50:00,12.95,12.97,12.93,12.95,140800.0,12.0271,12.0457,12.0086,12.0271,140800.0
2013-11-29 09:30:00,13.01,13.06,13.01,13.05,80000.0,12.0829,12.1293,12.0829,12.12,80000.0
2013-11-29 09:40:00,13.05,13.07,13.05,13.06,10400.0,12.12,12.1386,12.12,12.1293,10400.0
2013-11-29 09:50:00,13.07,13.09,13.06,13.08,49600.0,12.1386,12.1572,12.1293,12.1479,49600.0
2013-11-29 10:00:00,13.08,13.09,13.06,13.08,34400.0,12.1479,12.1572,12.1293,12.1479,34400.0
2013-11-29 10:10:00,13.09,13.11,13.09,13.11,12000.0,12.1572,12.1757,12.1572,12.1757,12000.0
2013-11-29 10:20:00,13.11,13.12,13.11,13.11,19200.0,12.1757,12.185,12.1757,12.1757,19200.0
2013-11-29 10:30:00,13.12,13.13,13.12,13.13,12800.0,12.185,12.1943,12.185,12.1943,12800.0
2013-11-29 10:40:00,13.11,13.11,13.07,13.07,20800.0,12.1757,12.1757,12.1386,12.1386,20800.0
2013-11-29 10:50:00,13.06,13.09,13.06,13.09,56000.0,12.1293,12.1572,12.1293,12.1572,56000.0
2013-11-29 11:00:00,13.08,13.08,13.07,13.08,5600.0,12.1479,12.1479,12.1386,12.1479,5600.0
2013-11-29 11:10:00,13.08,13.08,13.08,13.08,1600.0,12.1479,12.1479,12.1479,12.1479,1600.0
2013-11-29 11:20:00,13.09,13.09,13.06,13.06,33600.0,12.1572,12.1572,12.1293,12.1293,33600.0
2013-11-29 11:30:00,13.06,13.07,13.05,13.06,8800.0,12.1293,12.1386,12.12,12.1293,8800.0
2013-11-29 11:40:00,13.07,13.08,13.06,13.06,28800.0,12.1386,12.1479,12.1293,12.1293,28800.0
2013-11-29 11:50:00,13.06,13.06,13.06,13.06,3200.0,12.1293,12.1293,12.1293,12.1293,3200.0
2013-11-29 12:00:00,13.06,13.06,13.05,13.06,50400.0,12.1293,12.1293,12.12,12.1293,50400.0
2013-11-29 12:10:00,13.06,13.08,13.06,13.08,14400.0,12.1293,12.1479,12.1293,12.1479,14400.0
2013-11-29 12:20:00,13.07,13.07,13.06,13.06,10400.0,12.1386,12.1386,12.1293,12.1293,10400.0
2013-11-29 12:30:00,13.05,13.05,13.02,13.02,46400.0,12.12,12.12,12.0922,12.0922,46400.0
2013-11-29 12:40:00,13.03,13.04,12.95,12.95,104000.0,12.1014,12.1107,12.0271,12.0271,104000.0
2013-11-29 12:50:00,12.95,12.96,12.9,12.91,177600.0,12.0271,12.0364,11.9807,11.99,177600.0
2013-12-02 09:30:00,12.94,12.95,12.89,12.9,65600.0,12.0179,12.0271,11.9714,11.9807,65600.0
2013-12-02 09:40:00,12.89,12.89,12.79,12.81,153600.0,11.9714,11.9714,11.8785,11.8971,153600.0
2013-12-02 09:50:00,12.8,12.84,12.8,12.81,56000.0,11.8878,11.925,11.8878,11.8971,56000.0
2013-12-02 10:00:00,12.81,12.87,12.78,12.86,64800.0,11.8971,11.9528,11.8693,11.9436,64800.0
2013-12-02 10:10:00,12.85,12.86,12.82,12.85,19200.0,11.9343,11.9436,11.9064,11.9343,19200.0
2013-12-02 10:20:00,12.88,12.89,12.88,12.88,11200.0,11.9621,11.9714,11.9621,11.9621,11200.0
2013-12-02 10:30:00,12.89,12.89,12.86,12.87,21600.0,11.9714,11.9714,11.9436,11.9528,21600.0
2013-12-02 10:40:00,12.85,12.85,12.83,12.85,94400.0,11.9343,11.9343,11.9157,11.9343,94400.0
2013-12-02 10:50:00,12.83,12.86,12.83,12.85,88000.0,11.9157,11.9436,11.9157,11.9343,88000.0
2013-12-02 11:00:00,12.85,12.86,12.85,12.85,69600.0,11.9343,11.9436,11.9343,11.9343,69600.0
2013-12-02 11:10:00,12.87,12.87,12.87,12.87,800.0,11.9528,11.9528,11.9528,11.9528,800.0
2013-12-02 11:20:00,12.87,12.87,12.87,12.87,0.0,11.9528,11.9528,11.9528,11.9528,0.0
2013-12-02 11:30:00,12.85,12.85,12.85,12.85,2400.0,11.9343,11.9343,11.9343,11.9343,2400.0
2013-12-02 11:40:00,12.85,12.85,12.85,12.85,0.0,11.9343,11.9343,11.9343,11.9343,0.0
2013-12-02 11:50:00,12.89,12.93,12.89,12.91,32800.0,11.9714,12.0086,11.9714,11.99,32800.0
2013-12-02 12:00:00,12.92,12.92,12.91,12.91,6400.0,11.9993,11.9993,11.99,11.99,6400.0
2013-12-02 12:10:00,12.91,12.92,12.9,12.92,23200.0,11.99,11.9993,11.9807,11.9993,23200.0
2013-12-02 12:20:00,12.94,12.94,12.93,12.93,15200.0,12.0179,12.0179,12.0086,12.0086,15200.0
2013-12-02 12:30:00,12.92,12.92,12.92,12.92,800.0,11.9993,11.9993,11.9993,11.9993,800.0
2013-12-02 12:40:00,12.92,12.94,12.92,12.94,40800.0,11.9993,12.0179,11.9993,12.0179,40800.0
2013-12-02 12:50:00,12.94,12.94,12.94,12.94,0.0,12.0179,12.0179,12.0179,12.0179,0.0
2013-12-02 13:00:00,12.92,12.92,12.91,12.92,4000.0,11.9993,11.9993,11.99,11.9993,4000.0
2013-12-02 13:10:00,12.92,12.92,12.88,12.88,14400.0,11.9993,11.9993,11.9621,11.9621,14400.0
2013-12-02 13:20:00,12.88,12.9,12.88,12.89,17600.0,11.9621,11.9807,11.9621,11.9714,17600.0
2013-12-02 13:30:00,12.87,12.87,12.86,12.87,10400.0,11.9528,11.9528,11.9436,11.9528,10400.0
2013-12-02 13:40:00,12.85,12.85,12.83,12.83,40800.0,11.9343,11.9343,11.9157,11.9157,40800.0
2013-12-02 13:50:00,12.83,12.86,12.83,12.85,13600.0,11.9157,11.9436,11.9157,11.9343,13600.0
2013-12-02 14:00:00,12.85,12.86,12.81,12.81,24000.0,11.9343,11.9436,11.8971,11.8971,24000.0
2013-12-02 14:10:00,12.82,12.82,12.8,12.82,16000.0,11.9064,11.9064,11.8878,11.9064,16000.0
2013-12-02 14:20:00,12.82,12.82,12.81,12.82,11200.0,11.9064,11.9064,11.8971,11.9064,11200.0
2013-12-02 14:30:00,12.82,12.83,12.82,12.82,4000.0,11.9064,11.9157,11.9064,11.9064,4000.0
2013-12-02 14:40:00,12.82,12.82,12.79,12.79,4000.0,11.9064,11.9064,11.8785,11.8785,4000.0
2013-12-02 14:50:00,12.81,12.83,12.81,12.82,8800.0,11.8971,11.9157,11.8971,11.9064,8800.0
2013-12-02 15:00:00,12.82,12.82,12.81,12.81,3200.0,11.9064,11.9064,11.8971,11.8971,3200.0
2013-12-02 15:10:00,12.81,12.81,12.8,12.81,10400.0,11.8971,11.8971,11.8878,11.8971,10400.0
2013-12-02 15:20:00,12.82,12.82,12.76,12.77,32800.0,11.9064,11.9064,11.8507,11.86,32800.0
2013-12-02 15:30:00,12.76,12.76,12.71,12.73,94400.0,11.8507,11.8507,11.8042,11.8228,94400.0
2013-12-02 15:40:00,12.74,12.74,12.71,12.72,70400.0,11.8321,11.8321,11.8042,11.8135,70400.0
2013-12-02 15:50:00,12.72,12.73,12.68,12.73,166400.0,11.8135,11.8228,11.7764,11.8228,166400.0
2013-12-03 09:30:00,12.61,12.61,12.55,12.58,207200.0,11.7114,11.7114,11.6556,11.6835,207200.0
2013-12-03 09:40:00,12.58,12.6,12.56,12.58,76000.0,11.6835,11.7021,11.6649,11.6835,76000.0
2013-12-03 09:50:00,12.57,12.63,12.57,12.63,47200.0,11.6742,11.7299,11.6742,11.7299,47200.0
2013-12-03 10:00:00,12.63,12.65,12.62,12.65,30400.0,11.7299,11.7485,11.7207,11.7485,30400.0
2013-12-03 10:10:00,12.63,12.63,12.61,12.63,36800.0,11.7299,11.7299,11.7114,11.7299,36800.0
2013-12-03 10:20:00,12.63,12.65,12.6,12.6,38400.0,11.7299,11.7485,11.7021,11.7021,38400.0
2013-12-03 10:30:00,12.61,12.61,12.59,12.6,17600.0,11.7114,11.7114,11.6928,11.7021,17600.0
2013-12-03 10:40:00,12.61,12.62,12.6,12.6,4000.0,11.7114,11.7207,11.7021,11.7021,4000.0
2013-12-03 10:50:00,12.6,12.61,12.6,12.61,10400.0,11.7021,11.7114,11.7021,11.7114,10400.0
2013-12-03 11:00:00,12.58,12.59,12.58,12.59,11200.0,11.6835,11.6928,11.6835,11.6928,11200.0
2013-12-03 11:10:00,12.58,12.58,12.55,12.55,19200.0,11.6835,11.6835,11.6556,11.6556,19200.0
2013-12-03 11:20:00,12.53,12.53,12.51,12.52,24000.0,11.6371,11.6371,11.6185,11.6278,24000.0
2013-12-03 11:30:00,12.5,12.51,12.48,12.5,134400.0,11.6092,11.6185,11.5906,11.6092,134400.0
2013-12-03 11:40:00,12.49,12.49,12.44,12.45,184800.0,11.5999,11.5999,11.5535,11.5628,184800.0
2013-12-03 11:50:00,12.44,12.47,12.43,12.46,25600.0,11.5535,11.5813,11.5442,11.5721,25600.0
2013-12-03 12:00:00,12.47,12.49,12.45,12.49,35200.0,11.5813,11.5999,11.5628,11.5999,35200.0
2013-12-03 12:10:00,12.49,12.49,12.47,12.47,19200.0,11.5999,11.5999,11.5813,11.5813,19200.0
2013-12-03 12:20:00,12.48,12.49,12.47,12.47,49600.0,11.5906,11.5999,11.5813,11.5813,49600.0
2013-12-03 12:30:00,12.47,12.5,12.47,12.49,26400.0,11.5813,11.6092,11.5813,11.5999,26400.0
2013-12-03 12:40:00,12.5,12.5,12.47,12.47,14400.0,11.6092,11.6092,11.5813,11.5813,14400.0
2013-12-03 12:50:00,12.49,12.49,12.47,12.48,26400.0,11.5999,11.5999,11.5813,11.5906,26400.0
2013-12-03 13:00:00,12.48,12.48,12.45,12.46,31200.0,11.5906,11.5906,11.5628,11.5721,31200.0
2013-12-03 13:10:00,12.44,12.46,12.44,12.46,10400.0,11.5535,11.5721,11.5535,11.5721,10400.0
2013-12-03 13:20:00,12.44,12.44,12.41,12.41,28000.0,11.5535,11.5535,11.5256,11.5256,28000.0
2013-12-03 13:30:00,12.42,12.42,12.41,12.42,6400.0,11.5349,11.5349,11.5256,11.5349,6400.0
2013-12-03 13:40:00,12.41,12.44,12.4,12.44,12800.0,11.5256,11.5535,11.5163,11.5535,12800.0
2013-12-03 13:50:00,12.42,12.43,12.42,12.43,5600.0,11.5349,11.5442,11.5349,11.5442,5600.0
2013-12-03 14:00:00,12.42,12.42,12.39,12.41,38400.0,11.5349,11.5349,11.507,11.5256,38400.0
2013-12-03 14:10:00,12.42,12.43,12.38,12.39,55200.0,11.5349,11.5442,11.4978,11.507,55200.0
2013-12-03 14:20:00,12.39,12.42,12.38,12.41,58400.0,11.507,11.5349,11.4978,11.5256,58400.0
2013-12-03 14:30:00,12.41,12.47,12.41,12.47,59200.0,11.5256,11.5813,11.5256,11.5813,59200.0
2013-12-03 14:40:00,12.47,12.47,12.46,12.47,24000.0,11.5813,11.5813,11.5721,11.5813,24000.0
2013-12-03 14:50:00,12.47,12.48,12.46,12.48,27200.0,11.5813,11.5906,11.5721,11.5906,27200.0
2013-12-03 15:00:00,12.48,12.48,12.45,12.45,41600.0,11.5906,11.5906,11.5628,11.5628,41600.0
2013-12-03 15:10:00,12.44,12.46,12.43,12.46,36000.0,11.5535,11.5721,11.5442,11.5721,36000.0
2013-12-03 15:20:00,12.46,12.46,12.42,12.42,104000.0,11.5721,11.5721,11.5349,11.5349,104000.0
2013-12-03 15:30:00,12.42,12.47,12.42,12.47,16800.0,11.5349,11.5813,11.5349,11.5813,16800.0
2013-12-03 15:40:00,12.47,12.51,12.45,12.51,112000.0,11.5813,11.6185,11.5628,11.6185,112000.0
2013-12-03 15:50:00,12.51,12.53,12.5,12.51,144000.0,11.6185,11.6371,11.6092,11.6185,144000.0
2013-12-04 09:30:00,12.38,12.42,12.36,12.41,90400.0,11.4978,11.5349,11.4792,11.5256,90400.0
2013-12-04 09:40:00,12.43,12.43,12.38,12.42,59200.0,11.5442,11.5442,11.4978,11.5349,59200.0
2013-12-04 09:50:00,12.41,12.41,12.37,12.41,35200.0,11.5256,11.5256,11.4885,11.5256,35200.0
2013-12-04 10:00:00,12.39,12.53,12.39,12.53,101600.0,11.507,11.6371,11.507,11.6371,101600.0
2013-12-04 10:10:00,12.54,12.6,12.54,12.57,169600.0,11.6464,11.7021,11.6464,11.6742,169600.0
2013-12-04 10:20:00,12.58,12.61,12.58,12.6,75200.0,11.6835,11.7114,11.6835,11.7021,75200.0
2013-12-04 10:30:00,12.6,12.61,12.57,12.57,18400.0,11.7021,11.7114,11.6742,11.6742,18400.0
2013-12-04 10:40:00,12.58,12.6,12.57,12.58,15200.0,11.6835,11.7021,11.6742,11.6835,15200.0
2013-12-04 10:50:00,12.6,12.62,12.59,12.62,52800.0,11.7021,11.7207,11.6928,11.7207,52800.0
2013-12-04 11:00:00,12.62,12.62,12.6,12.6,16000.0,11.7207,11.7207,11.7021,11.7021,16000.0
2013-12-04 11:10:00,12.59,12.59,12.56,12.56,48000.0,11.6928,11.6928,11.6649,11.6649,48000.0
2013-12-04 11:20:00,12.54,12.54,12.52,12.52,20000.0,11.6464,11.6464,11.6278,11.6278,20000.0
2013-12-04 11:30:00,12.53,12.53,12.51,12.52,22400.0,11.6371,11.6371,11.6185,11.6278,22400.0
2013-12-04 11:40:00,12.51,12.51,12.51,12.51,800.0,11.6185,11.6185,11.6185,11.6185,800.0
2013-12-04 11:50:00,12.5,12.52,12.5,12.52,18400.0,11.6092,11.6278,11.6092,11.6278,18400.0
2013-12-04 12:00:00,12.51,12.51,12.44,12.44,40000.0,11.6185,11.6185,11.5535,11.5535,40000.0
2013-12-04 12:10:00,12.45,12.45,12.4,12.4,59200.0,11.5628,11.5628,11.5163,11.5163,59200.0
2013-12-04 12:20:00,12.41,12.42,12.4,12.41,29600.0,11.5256,11.5349,11.5163,11.5256,29600.0
2013-12-04 12:30:00,12.43,12.45,12.42,12.44,31200.0,11.5442,11.5628,11.5349,11.5535,31200.0
2013-12-04 12:40:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-04 12:50:00,12.44,12.45,12.44,12.45,5600.0,11.5535,11.5628,11.5535,11.5628,5600.0
2013-12-04 13:00:00,12.43,12.43,12.4,12.42,5600.0,11.5442,11.5442,11.5163,11.5349,5600.0
2013-12-04 13:10:00,12.41,12.41,12.37,12.37,19200.0,11.5256,11.5256,11.4885,11.4885,19200.0
2013-12-04 13:20:00,12.37,12.37,12.29,12.31,125600.0,11.4885,11.4885,11.4142,11.4327,125600.0
2013-12-04 13:30:00,12.28,12.3,12.23,12.3,144000.0,11.4049,11.4235,11.3584,11.4235,144000.0
2013-12-04 13:40:00,12.28,12.31,12.28,12.3,18400.0,11.4049,11.4327,11.4049,11.4235,18400.0
2013-12-04 13:50:00,12.29,12.3,12.29,12.3,5600.0,11.4142,11.4235,11.4142,11.4235,5600.0
2013-12-04 14:00:00,12.31,12.34,12.31,12.32,13600.0,11.4327,11.4606,11.4327,11.442,13600.0
2013-12-04 14:10:00,12.37,12.38,12.36,12.37,6400.0,11.4885,11.4978,11.4792,11.4885,6400.0
2013-12-04 14:20:00,12.37,12.37,12.35,12.36,16800.0,11.4885,11.4885,11.4699,11.4792,16800.0
2013-12-04 14:30:00,12.38,12.38,12.38,12.38,800.0,11.4978,11.4978,11.4978,11.4978,800.0
2013-12-04 14:40:00,12.36,12.38,12.36,12.37,20000.0,11.4792,11.4978,11.4792,11.4885,20000.0
2013-12-04 14:50:00,12.38,12.38,12.37,12.37,8800.0,11.4978,11.4978,11.4885,11.4885,8800.0
2013-12-04 15:00:00,12.38,12.38,12.35,12.35,51200.0,11.4978,11.4978,11.4699,11.4699,51200.0
2013-12-04 15:10:00,12.36,12.45,12.36,12.45,92800.0,11.4792,11.5628,11.4792,11.5628,92800.0
2013-12-04 15:20:00,12.46,12.46,12.44,12.45,60800.0,11.5721,11.5721,11.5535,11.5628,60800.0
2013-12-04 15:30:00,12.43,12.52,12.43,12.5,72800.0,11.5442,11.6278,11.5442,11.6092,72800.0
2013-12-04 15:40:00,12.5,12.54,12.49,12.49,96800.0,11.6092,11.6464,11.5999,11.5999,96800.0
2013-12-04 15:50:00,12.49,12.5,12.45,12.45,122400.0,11.5999,11.6092,11.5628,11.5628,122400.0
2013-12-05 09:30:00,12.37,12.42,12.36,12.42,39200.0,11.4885,11.5349,11.4792,11.5349,39200.0
2013-12-05 09:40:00,12.39,12.39,12.33,12.36,40800.0,11.507,11.507,11.4513,11.4792,40800.0
2013-12-05 09:50:00,12.37,12.4,12.37,12.39,31200.0,11.4885,11.5163,11.4885,11.507,31200.0
2013-12-05 10:00:00,12.41,12.47,12.41,12.47,22400.0,11.5256,11.5813,11.5256,11.5813,22400.0
2013-12-05 10:10:00,12.47,12.47,12.43,12.43,45600.0,11.5813,11.5813,11.5442,11.5442,45600.0
2013-12-05 10:20:00,12.41,12.41,12.36,12.36,3200.0,11.5256,11.5256,11.4792,11.4792,3200.0
2013-12-05 10:30:00,12.38,12.38,12.37,12.37,12000.0,11.4978,11.4978,11.4885,11.4885,12000.0
2013-12-05 10:40:00,12.39,12.39,12.3,12.31,111200.0,11.507,11.507,11.4235,11.4327,111200.0
2013-12-05 10:50:00,12.33,12.34,12.31,12.33,34400.0,11.4513,11.4606,11.4327,11.4513,34400.0
2013-12-05 11:00:00,12.34,12.36,12.31,12.36,12800.0,11.4606,11.4792,11.4327,11.4792,12800.0
2013-12-05 11:10:00,12.34,12.38,12.34,12.36,27200.0,11.4606,11.4978,11.4606,11.4792,27200.0
2013-12-05 11:20:00,12.37,12.38,12.36,12.36,23200.0,11.4885,11.4978,11.4792,11.4792,23200.0
2013-12-05 11:30:00,12.35,12.35,12.32,12.33,9600.0,11.4699,11.4699,11.442,11.4513,9600.0
2013-12-05 11:40:00,12.33,12.36,12.33,12.34,16000.0,11.4513,11.4792,11.4513,11.4606,16000.0
2013-12-05 11:50:00,12.36,12.38,12.36,12.37,20000.0,11.4792,11.4978,11.4792,11.4885,20000.0
2013-12-05 12:00:00,12.39,12.43,12.38,12.43,8800.0,11.507,11.5442,11.4978,11.5442,8800.0
2013-12-05 12:10:00,12.41,12.43,12.41,12.43,31200.0,11.5256,11.5442,11.5256,11.5442,31200.0
2013-12-05 12:20:00,12.41,12.43,12.41,12.42,5600.0,11.5256,11.5442,11.5256,11.5349,5600.0
2013-12-05 12:30:00,12.4,12.4,12.4,12.4,2400.0,11.5163,11.5163,11.5163,11.5163,2400.0
2013-12-05 12:40:00,12.4,12.4,12.4,12.4,5600.0,11.5163,11.5163,11.5163,11.5163,5600.0
2013-12-05 12:50:00,12.4,12.4,12.4,12.4,2400.0,11.5163,11.5163,11.5163,11.5163,2400.0
2013-12-05 13:00:00,12.4,12.4,12.4,12.4,8000.0,11.5163,11.5163,11.5163,11.5163,8000.0
2013-12-05 13:10:00,12.4,12.4,12.37,12.37,5600.0,11.5163,11.5163,11.4885,11.4885,5600.0
2013-12-05 13:20:00,12.35,12.36,12.34,12.34,4800.0,11.4699,11.4792,11.4606,11.4606,4800.0
2013-12-05 13:30:00,12.37,12.37,12.37,12.37,800.0,11.4885,11.4885,11.4885,11.4885,800.0
2013-12-05 13:40:00,12.35,12.35,12.35,12.35,800.0,11.4699,11.4699,11.4699,11.4699,800.0
2013-12-05 13:50:00,12.34,12.36,12.34,12.36,7200.0,11.4606,11.4792,11.4606,11.4792,7200.0
2013-12-05 14:00:00,12.36,12.37,12.36,12.37,1600.0,11.4792,11.4885,11.4792,11.4885,1600.0
2013-12-05 14:10:00,12.35,12.36,12.3,12.31,36000.0,11.4699,11.4792,11.4235,11.4327,36000.0
2013-12-05 14:20:00,12.33,12.34,12.31,12.31,14400.0,11.4513,11.4606,11.4327,11.4327,14400.0
2013-12-05 14:30:00,12.34,12.34,12.32,12.32,6400.0,11.4606,11.4606,11.442,11.442,6400.0
2013-12-05 14:40:00,12.34,12.34,12.34,12.34,3200.0,11.4606,11.4606,11.4606,11.4606,3200.0
2013-12-05 14:50:00,12.32,12.32,12.29,12.3,28000.0,11.442,11.442,11.4142,11.4235,28000.0
2013-12-05 15:00:00,12.3,12.31,12.29,12.3,17600.0,11.4235,11.4327,11.4142,11.4235,17600.0
2013-12-05 15:10:00,12.3,12.3,12.29,12.3,25600.0,11.4235,11.4235,11.4142,11.4235,25600.0
2013-12-05 15:20:00,12.29,12.32,12.28,12.32,28800.0,11.4142,11.442,11.4049,11.442,28800.0
2013-12-05 15:30:00,12.29,12.35,12.29,12.35,25600.0,11.4142,11.4699,11.4142,11.4699,25600.0
2013-12-05 15:40:00,12.33,12.33,12.28,12.29,87200.0,11.4513,11.4513,11.4049,11.4142,87200.0
2013-12-05 15:50:00,12.28,12.32,12.28,12.31,84000.0,11.4049,11.442,11.4049,11.4327,84000.0
2013-12-06 09:30:00,12.64,12.66,12.59,12.59,208000.0,11.7392,11.7578,11.6928,11.6928,208000.0
2013-12-06 09:40:00,12.6,12.63,12.58,12.59,101600.0,11.7021,11.7299,11.6835,11.6928,101600.0
2013-12-06 09:50:00,12.58,12.66,12.58,12.63,82400.0,11.6835,11.7578,11.6835,11.7299,82400.0
2013-12-06 10:00:00,12.63,12.64,12.6,12.64,59200.0,11.7299,11.7392,11.7021,11.7392,59200.0
2013-12-06 10:10:00,12.62,12.65,12.61,12.65,40800.0,11.7207,11.7485,11.7114,11.7485,40800.0
2013-12-06 10:20:00,12.64,12.65,12.62,12.62,29600.0,11.7392,11.7485,11.7207,11.7207,29600.0
2013-12-06 10:30:00,12.63,12.63,12.6,12.6,17600.0,11.7299,11.7299,11.7021,11.7021,17600.0
2013-12-06 10:40:00,12.61,12.61,12.53,12.56,33600.0,11.7114,11.7114,11.6371,11.6649,33600.0
2013-12-06 10:50:00,12.56,12.6,12.56,12.6,2400.0,11.6649,11.7021,11.6649,11.7021,2400.0
2013-12-06 11:00:00,12.58,12.64,12.58,12.64,6400.0,11.6835,11.7392,11.6835,11.7392,6400.0
2013-12-06 11:10:00,12.63,12.65,12.63,12.64,10400.0,11.7299,11.7485,11.7299,11.7392,10400.0
2013-12-06 11:20:00,12.63,12.64,12.63,12.63,27200.0,11.7299,11.7392,11.7299,11.7299,27200.0
2013-12-06 11:30:00,12.64,12.67,12.64,12.66,17600.0,11.7392,11.7671,11.7392,11.7578,17600.0
2013-12-06 11:40:00,12.66,12.68,12.66,12.68,74400.0,11.7578,11.7764,11.7578,11.7764,74400.0
2013-12-06 11:50:00,12.67,12.67,12.66,12.66,9600.0,11.7671,11.7671,11.7578,11.7578,9600.0
2013-12-06 12:00:00,12.68,12.68,12.66,12.66,12000.0,11.7764,11.7764,11.7578,11.7578,12000.0
2013-12-06 12:10:00,12.65,12.66,12.63,12.66,48800.0,11.7485,11.7578,11.7299,11.7578,48800.0
2013-12-06 12:20:00,12.66,12.66,12.66,12.66,800.0,11.7578,11.7578,11.7578,11.7578,800.0
2013-12-06 12:30:00,12.68,12.7,12.68,12.69,9600.0,11.7764,11.795,11.7764,11.7857,9600.0
2013-12-06 12:40:00,12.72,12.72,12.7,12.7,36800.0,11.8135,11.8135,11.795,11.795,36800.0
2013-12-06 12:50:00,12.71,12.72,12.7,12.72,14400.0,11.8042,11.8135,11.795,11.8135,14400.0
2013-12-06 13:00:00,12.72,12.73,12.72,12.72,16000.0,11.8135,11.8228,11.8135,11.8135,16000.0
2013-12-06 13:10:00,12.71,12.72,12.71,12.72,2400.0,11.8042,11.8135,11.8042,11.8135,2400.0
2013-12-06 13:20:00,12.71,12.72,12.71,12.72,20800.0,11.8042,11.8135,11.8042,11.8135,20800.0
2013-12-06 13:30:00,12.72,12.73,12.72,12.72,43200.0,11.8135,11.8228,11.8135,11.8135,43200.0
2013-12-06 13:40:00,12.73,12.78,12.73,12.77,33600.0,11.8228,11.8693,11.8228,11.86,33600.0
2013-12-06 13:50:00,12.77,12.77,12.75,12.75,26400.0,11.86,11.86,11.8414,11.8414,26400.0
2013-12-06 14:00:00,12.75,12.76,12.75,12.76,19200.0,11.8414,11.8507,11.8414,11.8507,19200.0
2013-12-06 14:10:00,12.76,12.76,12.75,12.76,14400.0,11.8507,11.8507,11.8414,11.8507,14400.0
2013-12-06 14:20:00,12.74,12.75,12.73,12.73,4000.0,11.8321,11.8414,11.8228,11.8228,4000.0
2013-12-06 14:30:00,12.74,12.74,12.74,12.74,800.0,11.8321,11.8321,11.8321,11.8321,800.0
2013-12-06 14:40:00,12.74,12.75,12.74,12.74,14400.0,11.8321,11.8414,11.8321,11.8321,14400.0
2013-12-06 14:50:00,12.74,12.74,12.72,12.74,12000.0,11.8321,11.8321,11.8135,11.8321,12000.0
2013-12-06 15:00:00,12.74,12.74,12.73,12.74,4000.0,11.8321,11.8321,11.8228,11.8321,4000.0
2013-12-06 15:10:00,12.72,12.73,12.72,12.72,39200.0,11.8135,11.8228,11.8135,11.8135,39200.0
2013-12-06 15:20:00,12.7,12.71,12.7,12.71,18400.0,11.795,11.8042,11.795,11.8042,18400.0
2013-12-06 15:30:00,12.73,12.73,12.68,12.68,45600.0,11.8228,11.8228,11.7764,11.7764,45600.0
2013-12-06 15:40:00,12.69,12.73,12.69,12.72,60000.0,11.7857,11.8228,11.7857,11.8135,60000.0
2013-12-06 15:50:00,12.74,12.78,12.74,12.76,89600.0,11.8321,11.8693,11.8321,11.8507,89600.0
2013-12-09 09:30:00,12.81,12.82,12.77,12.78,128000.0,11.8971,11.9064,11.86,11.8693,128000.0
2013-12-09 09:40:00,12.78,12.81,12.78,12.79,58400.0,11.8693,11.8971,11.8693,11.8785,58400.0
2013-12-09 09:50:00,12.8,12.85,12.78,12.85,56800.0,11.8878,11.9343,11.8693,11.9343,56800.0
2013-12-09 10:00:00,12.85,12.86,12.84,12.84,80000.0,11.9343,11.9436,11.925,11.925,80000.0
2013-12-09 10:10:00,12.84,12.85,12.83,12.83,44800.0,11.925,11.9343,11.9157,11.9157,44800.0
2013-12-09 10:20:00,12.82,12.83,12.81,12.81,26400.0,11.9064,11.9157,11.8971,11.8971,26400.0
2013-12-09 10:30:00,12.79,12.8,12.78,12.8,23200.0,11.8785,11.8878,11.8693,11.8878,23200.0
2013-12-09 10:40:00,12.79,12.79,12.77,12.77,26400.0,11.8785,11.8785,11.86,11.86,26400.0
2013-12-09 10:50:00,12.77,12.83,12.77,12.81,24800.0,11.86,11.9157,11.86,11.8971,24800.0
2013-12-09 11:00:00,12.79,12.81,12.79,12.81,16000.0,11.8785,11.8971,11.8785,11.8971,16000.0
2013-12-09 11:10:00,12.8,12.83,12.8,12.82,23200.0,11.8878,11.9157,11.8878,11.9064,23200.0
2013-12-09 11:20:00,12.81,12.84,12.81,12.83,26400.0,11.8971,11.925,11.8971,11.9157,26400.0
2013-12-09 11:30:00,12.83,12.84,12.81,12.81,11200.0,11.9157,11.925,11.8971,11.8971,11200.0
2013-12-09 11:40:00,12.81,12.81,12.8,12.81,12000.0,11.8971,11.8971,11.8878,11.8971,12000.0
2013-12-09 11:50:00,12.82,12.83,12.82,12.83,8000.0,11.9064,11.9157,11.9064,11.9157,8000.0
2013-12-09 12:00:00,12.83,12.84,12.81,12.81,4800.0,11.9157,11.925,11.8971,11.8971,4800.0
2013-12-09 12:10:00,12.81,12.81,12.81,12.81,800.0,11.8971,11.8971,11.8971,11.8971,800.0
2013-12-09 12:20:00,12.8,12.81,12.8,12.81,4000.0,11.8878,11.8971,11.8878,11.8971,4000.0
2013-12-09 12:30:00,12.81,12.81,12.8,12.81,6400.0,11.8971,11.8971,11.8878,11.8971,6400.0
2013-12-09 12:40:00,12.81,12.82,12.81,12.82,10400.0,11.8971,11.9064,11.8971,11.9064,10400.0
2013-12-09 12:50:00,12.82,12.82,12.81,12.82,2400.0,11.9064,11.9064,11.8971,11.9064,2400.0
2013-12-09 13:00:00,12.81,12.81,12.81,12.81,23200.0,11.8971,11.8971,11.8971,11.8971,23200.0
2013-12-09 13:10:00,12.83,12.83,12.82,12.82,2400.0,11.9157,11.9157,11.9064,11.9064,2400.0
2013-12-09 13:20:00,12.85,12.86,12.84,12.86,9600.0,11.9343,11.9436,11.925,11.9436,9600.0
2013-12-09 13:30:00,12.85,12.85,12.83,12.84,4000.0,11.9343,11.9343,11.9157,11.925,4000.0
2013-12-09 13:40:00,12.85,12.85,12.83,12.84,21600.0,11.9343,11.9343,11.9157,11.925,21600.0
2013-12-09 13:50:00,12.83,12.83,12.81,12.81,3200.0,11.9157,11.9157,11.8971,11.8971,3200.0
2013-12-09 14:00:00,12.82,12.82,12.82,12.82,2400.0,11.9064,11.9064,11.9064,11.9064,2400.0
2013-12-09 14:10:00,12.81,12.81,12.79,12.79,7200.0,11.8971,11.8971,11.8785,11.8785,7200.0
2013-12-09 14:20:00,12.79,12.81,12.79,12.81,163200.0,11.8785,11.8971,11.8785,11.8971,163200.0
2013-12-09 14:30:00,12.81,12.82,12.81,12.82,8800.0,11.8971,11.9064,11.8971,11.9064,8800.0
2013-12-09 14:40:00,12.82,12.83,12.82,12.83,8800.0,11.9064,11.9157,11.9064,11.9157,8800.0
2013-12-09 14:50:00,12.81,12.81,12.8,12.81,10400.0,11.8971,11.8971,11.8878,11.8971,10400.0
2013-12-09 15:00:00,12.81,12.81,12.8,12.81,10400.0,11.8971,11.8971,11.8878,11.8971,10400.0
2013-12-09 15:10:00,12.81,12.83,12.81,12.81,4800.0,11.8971,11.9157,11.8971,11.8971,4800.0
2013-12-09 15:20:00,12.78,12.78,12.78,12.78,2400.0,11.8693,11.8693,11.8693,11.8693,2400.0
2013-12-09 15:30:00,12.78,12.79,12.78,12.78,8000.0,11.8693,11.8785,11.8693,11.8693,8000.0
2013-12-09 15:40:00,12.78,12.8,12.78,12.8,59200.0,11.8693,11.8878,11.8693,11.8878,59200.0
2013-12-09 15:50:00,12.79,12.79,12.76,12.79,80000.0,11.8785,11.8785,11.8507,11.8785,80000.0
2013-12-10 09:30:00,12.69,12.74,12.66,12.74,110400.0,11.7857,11.8321,11.7578,11.8321,110400.0
2013-12-10 09:40:00,12.7,12.72,12.7,12.72,2400.0,11.795,11.8135,11.795,11.8135,2400.0
2013-12-10 09:50:00,12.74,12.74,12.69,12.72,26400.0,11.8321,11.8321,11.7857,11.8135,26400.0
2013-12-10 10:00:00,12.74,12.77,12.74,12.77,7200.0,11.8321,11.86,11.8321,11.86,7200.0
2013-12-10 10:10:00,12.76,12.76,12.73,12.73,16800.0,11.8507,11.8507,11.8228,11.8228,16800.0
2013-12-10 10:20:00,12.73,12.73,12.72,12.72,2400.0,11.8228,11.8228,11.8135,11.8135,2400.0
2013-12-10 10:30:00,12.73,12.78,12.73,12.78,32000.0,11.8228,11.8693,11.8228,11.8693,32000.0
2013-12-10 10:40:00,12.77,12.77,12.75,12.76,7200.0,11.86,11.86,11.8414,11.8507,7200.0
2013-12-10 10:50:00,12.76,12.76,12.74,12.75,5600.0,11.8507,11.8507,11.8321,11.8414,5600.0
2013-12-10 11:00:00,12.75,12.75,12.7,12.72,17600.0,11.8414,11.8414,11.795,11.8135,17600.0
2013-12-10 11:10:00,12.7,12.71,12.7,12.7,5600.0,11.795,11.8042,11.795,11.795,5600.0
2013-12-10 11:20:00,12.72,12.72,12.71,12.71,4800.0,11.8135,11.8135,11.8042,11.8042,4800.0
2013-12-10 11:30:00,12.68,12.7,12.68,12.7,13600.0,11.7764,11.795,11.7764,11.795,13600.0
2013-12-10 11:40:00,12.7,12.71,12.7,12.71,3200.0,11.795,11.8042,11.795,11.8042,3200.0
2013-12-10 11:50:00,12.68,12.7,12.67,12.69,10400.0,11.7764,11.795,11.7671,11.7857,10400.0
2013-12-10 12:00:00,12.68,12.68,12.65,12.67,16000.0,11.7764,11.7764,11.7485,11.7671,16000.0
2013-12-10 12:10:00,12.68,12.69,12.68,12.69,8000.0,11.7764,11.7857,11.7764,11.7857,8000.0
2013-12-10 12:20:00,12.7,12.7,12.7,12.7,3200.0,11.795,11.795,11.795,11.795,3200.0
2013-12-10 12:30:00,12.69,12.69,12.68,12.69,4800.0,11.7857,11.7857,11.7764,11.7857,4800.0
2013-12-10 12:40:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-12-10 12:50:00,12.71,12.73,12.71,12.73,4000.0,11.8042,11.8228,11.8042,11.8228,4000.0
2013-12-10 13:00:00,12.72,12.74,12.72,12.73,5600.0,11.8135,11.8321,11.8135,11.8228,5600.0
2013-12-10 13:10:00,12.74,12.74,12.74,12.74,800.0,11.8321,11.8321,11.8321,11.8321,800.0
2013-12-10 13:20:00,12.72,12.72,12.69,12.7,3200.0,11.8135,11.8135,11.7857,11.795,3200.0
2013-12-10 13:30:00,12.69,12.7,12.69,12.69,5600.0,11.7857,11.795,11.7857,11.7857,5600.0
2013-12-10 13:40:00,12.69,12.69,12.69,12.69,2400.0,11.7857,11.7857,11.7857,11.7857,2400.0
2013-12-10 13:50:00,12.65,12.66,12.65,12.66,8000.0,11.7485,11.7578,11.7485,11.7578,8000.0
2013-12-10 14:00:00,12.66,12.66,12.66,12.66,0.0,11.7578,11.7578,11.7578,11.7578,0.0
2013-12-10 14:10:00,12.69,12.69,12.69,12.69,65600.0,11.7857,11.7857,11.7857,11.7857,65600.0
2013-12-10 14:20:00,12.68,12.68,12.68,12.68,800.0,11.7764,11.7764,11.7764,11.7764,800.0
2013-12-10 14:30:00,12.7,12.7,12.7,12.7,2400.0,11.795,11.795,11.795,11.795,2400.0
2013-12-10 14:40:00,12.69,12.69,12.67,12.67,4000.0,11.7857,11.7857,11.7671,11.7671,4000.0
2013-12-10 14:50:00,12.67,12.7,12.67,12.7,3200.0,11.7671,11.795,11.7671,11.795,3200.0
2013-12-10 15:00:00,12.7,12.72,12.7,12.71,13600.0,11.795,11.8135,11.795,11.8042,13600.0
2013-12-10 15:10:00,12.71,12.71,12.69,12.69,4000.0,11.8042,11.8042,11.7857,11.7857,4000.0
2013-12-10 15:20:00,12.69,12.74,12.69,12.73,5600.0,11.7857,11.8321,11.7857,11.8228,5600.0
2013-12-10 15:30:00,12.72,12.72,12.69,12.69,23200.0,11.8135,11.8135,11.7857,11.7857,23200.0
2013-12-10 15:40:00,12.7,12.71,12.68,12.69,39200.0,11.795,11.8042,11.7764,11.7857,39200.0
2013-12-10 15:50:00,12.69,12.69,12.66,12.66,52000.0,11.7857,11.7857,11.7578,11.7578,52000.0
2013-12-11 09:30:00,12.7,12.71,12.68,12.69,48000.0,11.795,11.8042,11.7764,11.7857,48000.0
2013-12-11 09:40:00,12.66,12.68,12.58,12.59,116800.0,11.7578,11.7764,11.6835,11.6928,116800.0
2013-12-11 09:50:00,12.59,12.59,12.53,12.57,42400.0,11.6928,11.6928,11.6371,11.6742,42400.0
2013-12-11 10:00:00,12.55,12.56,12.49,12.5,68800.0,11.6556,11.6649,11.5999,11.6092,68800.0
2013-12-11 10:10:00,12.51,12.55,12.5,12.5,24800.0,11.6185,11.6556,11.6092,11.6092,24800.0
2013-12-11 10:20:00,12.5,12.51,12.46,12.46,55200.0,11.6092,11.6185,11.5721,11.5721,55200.0
2013-12-11 10:30:00,12.46,12.51,12.46,12.5,15200.0,11.5721,11.6185,11.5721,11.6092,15200.0
2013-12-11 10:40:00,12.49,12.51,12.49,12.49,30400.0,11.5999,11.6185,11.5999,11.5999,30400.0
2013-12-11 10:50:00,12.5,12.52,12.49,12.52,31200.0,11.6092,11.6278,11.5999,11.6278,31200.0
2013-12-11 11:00:00,12.54,12.54,12.53,12.53,7200.0,11.6464,11.6464,11.6371,11.6371,7200.0
2013-12-11 11:10:00,12.54,12.54,12.49,12.49,27200.0,11.6464,11.6464,11.5999,11.5999,27200.0
2013-12-11 11:20:00,12.48,12.49,12.46,12.49,54400.0,11.5906,11.5999,11.5721,11.5999,54400.0
2013-12-11 11:30:00,12.45,12.46,12.44,12.45,59200.0,11.5628,11.5721,11.5535,11.5628,59200.0
2013-12-11 11:40:00,12.47,12.48,12.45,12.48,15200.0,11.5813,11.5906,11.5628,11.5906,15200.0
2013-12-11 11:50:00,12.47,12.48,12.45,12.48,20000.0,11.5813,11.5906,11.5628,11.5906,20000.0
2013-12-11 12:00:00,12.47,12.48,12.44,12.45,22400.0,11.5813,11.5906,11.5535,11.5628,22400.0
2013-12-11 12:10:00,12.44,12.44,12.42,12.42,16000.0,11.5535,11.5535,11.5349,11.5349,16000.0
2013-12-11 12:20:00,12.43,12.43,12.39,12.41,67200.0,11.5442,11.5442,11.507,11.5256,67200.0
2013-12-11 12:30:00,12.41,12.44,12.4,12.44,21600.0,11.5256,11.5535,11.5163,11.5535,21600.0
2013-12-11 12:40:00,12.45,12.46,12.44,12.46,10400.0,11.5628,11.5721,11.5535,11.5721,10400.0
2013-12-11 12:50:00,12.45,12.46,12.43,12.44,24800.0,11.5628,11.5721,11.5442,11.5535,24800.0
2013-12-11 13:00:00,12.46,12.5,12.46,12.48,55200.0,11.5721,11.6092,11.5721,11.5906,55200.0
2013-12-11 13:10:00,12.48,12.5,12.46,12.46,27200.0,11.5906,11.6092,11.5721,11.5721,27200.0
2013-12-11 13:20:00,12.45,12.45,12.43,12.43,13600.0,11.5628,11.5628,11.5442,11.5442,13600.0
2013-12-11 13:30:00,12.43,12.48,12.43,12.47,40000.0,11.5442,11.5906,11.5442,11.5813,40000.0
2013-12-11 13:40:00,12.49,12.52,12.49,12.5,40800.0,11.5999,11.6278,11.5999,11.6092,40800.0
2013-12-11 13:50:00,12.5,12.52,12.5,12.51,9600.0,11.6092,11.6278,11.6092,11.6185,9600.0
2013-12-11 14:00:00,12.53,12.53,12.51,12.51,16800.0,11.6371,11.6371,11.6185,11.6185,16800.0
2013-12-11 14:10:00,12.51,12.51,12.47,12.48,44000.0,11.6185,11.6185,11.5813,11.5906,44000.0
2013-12-11 14:20:00,12.47,12.49,12.47,12.49,8800.0,11.5813,11.5999,11.5813,11.5999,8800.0
2013-12-11 14:30:00,12.48,12.48,12.48,12.48,3200.0,11.5906,11.5906,11.5906,11.5906,3200.0
2013-12-11 14:40:00,12.47,12.48,12.47,12.48,1600.0,11.5813,11.5906,11.5813,11.5906,1600.0
2013-12-11 14:50:00,12.48,12.48,12.47,12.48,6400.0,11.5906,11.5906,11.5813,11.5906,6400.0
2013-12-11 15:00:00,12.46,12.46,12.45,12.45,7200.0,11.5721,11.5721,11.5628,11.5628,7200.0
2013-12-11 15:10:00,12.45,12.45,12.41,12.41,28800.0,11.5628,11.5628,11.5256,11.5256,28800.0
2013-12-11 15:20:00,12.39,12.41,12.37,12.38,40000.0,11.507,11.5256,11.4885,11.4978,40000.0
2013-12-11 15:30:00,12.39,12.4,12.35,12.36,53600.0,11.507,11.5163,11.4699,11.4792,53600.0
2013-12-11 15:40:00,12.36,12.36,12.32,12.35,100800.0,11.4792,11.4792,11.442,11.4699,100800.0
2013-12-11 15:50:00,12.35,12.36,12.31,12.34,136800.0,11.4699,11.4792,11.4327,11.4606,136800.0
2013-12-12 09:30:00,12.3,12.36,12.29,12.31,100800.0,11.4235,11.4792,11.4142,11.4327,100800.0
2013-12-12 09:40:00,12.31,12.32,12.2,12.2,100000.0,11.4327,11.442,11.3306,11.3306,100000.0
2013-12-12 09:50:00,12.2,12.23,12.18,12.23,94400.0,11.3306,11.3584,11.312,11.3584,94400.0
2013-12-12 10:00:00,12.23,12.23,12.21,12.22,31200.0,11.3584,11.3584,11.3399,11.3492,31200.0
2013-12-12 10:10:00,12.2,12.22,12.14,12.14,84800.0,11.3306,11.3492,11.2749,11.2749,84800.0
2013-12-12 10:20:00,12.17,12.19,12.16,12.19,47200.0,11.3027,11.3213,11.2934,11.3213,47200.0
2013-12-12 10:30:00,12.18,12.21,12.17,12.19,55200.0,11.312,11.3399,11.3027,11.3213,55200.0
2013-12-12 10:40:00,12.21,12.21,12.18,12.21,28000.0,11.3399,11.3399,11.312,11.3399,28000.0
2013-12-12 10:50:00,12.21,12.22,12.19,12.19,8000.0,11.3399,11.3492,11.3213,11.3213,8000.0
2013-12-12 11:00:00,12.21,12.26,12.21,12.26,17600.0,11.3399,11.3863,11.3399,11.3863,17600.0
2013-12-12 11:10:00,12.24,12.24,12.23,12.23,12000.0,11.3677,11.3677,11.3584,11.3584,12000.0
2013-12-12 11:20:00,12.22,12.22,12.16,12.17,37600.0,11.3492,11.3492,11.2934,11.3027,37600.0
2013-12-12 11:30:00,12.19,12.2,12.17,12.2,24000.0,11.3213,11.3306,11.3027,11.3306,24000.0
2013-12-12 11:40:00,12.18,12.18,12.17,12.18,15200.0,11.312,11.312,11.3027,11.312,15200.0
2013-12-12 11:50:00,12.18,12.19,12.16,12.16,14400.0,11.312,11.3213,11.2934,11.2934,14400.0
2013-12-12 12:00:00,12.16,12.16,12.12,12.14,141600.0,11.2934,11.2934,11.2563,11.2749,141600.0
2013-12-12 12:10:00,12.15,12.15,12.11,12.12,62400.0,11.2841,11.2841,11.247,11.2563,62400.0
2013-12-12 12:20:00,12.11,12.11,12.04,12.08,128800.0,11.247,11.247,11.182,11.2191,128800.0
2013-12-12 12:30:00,12.08,12.09,12.06,12.09,68800.0,11.2191,11.2284,11.2006,11.2284,68800.0
2013-12-12 12:40:00,12.09,12.12,12.07,12.11,88000.0,11.2284,11.2563,11.2099,11.247,88000.0
2013-12-12 12:50:00,12.1,12.11,12.09,12.1,82400.0,11.2377,11.247,11.2284,11.2377,82400.0
2013-12-12 13:00:00,12.1,12.13,12.1,12.12,61600.0,11.2377,11.2656,11.2377,11.2563,61600.0
2013-12-12 13:10:00,12.12,12.14,12.12,12.14,10400.0,11.2563,11.2749,11.2563,11.2749,10400.0
2013-12-12 13:20:00,12.14,12.15,12.14,12.14,12000.0,11.2749,11.2841,11.2749,11.2749,12000.0
2013-12-12 13:30:00,12.15,12.17,12.13,12.16,18400.0,11.2841,11.3027,11.2656,11.2934,18400.0
2013-12-12 13:40:00,12.16,12.18,12.16,12.17,21600.0,11.2934,11.312,11.2934,11.3027,21600.0
2013-12-12 13:50:00,12.16,12.16,12.14,12.14,38400.0,11.2934,11.2934,11.2749,11.2749,38400.0
2013-12-12 14:00:00,12.16,12.2,12.16,12.2,36800.0,11.2934,11.3306,11.2934,11.3306,36800.0
2013-12-12 14:10:00,12.21,12.22,12.21,12.21,6400.0,11.3399,11.3492,11.3399,11.3399,6400.0
2013-12-12 14:20:00,12.21,12.24,12.21,12.23,51200.0,11.3399,11.3677,11.3399,11.3584,51200.0
2013-12-12 14:30:00,12.24,12.24,12.2,12.21,58400.0,11.3677,11.3677,11.3306,11.3399,58400.0
2013-12-12 14:40:00,12.21,12.22,12.2,12.21,106400.0,11.3399,11.3492,11.3306,11.3399,106400.0
2013-12-12 14:50:00,12.21,12.27,12.2,12.25,85600.0,11.3399,11.3956,11.3306,11.377,85600.0
2013-12-12 15:00:00,12.25,12.25,12.19,12.2,186400.0,11.377,11.377,11.3213,11.3306,186400.0
2013-12-12 15:10:00,12.2,12.22,12.18,12.2,76000.0,11.3306,11.3492,11.312,11.3306,76000.0
2013-12-12 15:20:00,12.2,12.24,12.19,12.23,101600.0,11.3306,11.3677,11.3213,11.3584,101600.0
2013-12-12 15:30:00,12.23,12.24,12.19,12.2,137600.0,11.3584,11.3677,11.3213,11.3306,137600.0
2013-12-12 15:40:00,12.19,12.19,12.15,12.15,76800.0,11.3213,11.3213,11.2841,11.2841,76800.0
2013-12-12 15:50:00,12.15,12.15,12.11,12.13,148000.0,11.2841,11.2841,11.247,11.2656,148000.0
2013-12-13 09:30:00,12.16,12.2,12.15,12.17,233600.0,11.2934,11.3306,11.2841,11.3027,233600.0
2013-12-13 09:40:00,12.16,12.17,12.12,12.13,131200.0,11.2934,11.3027,11.2563,11.2656,131200.0
2013-12-13 09:50:00,12.14,12.15,12.11,12.12,57600.0,11.2749,11.2841,11.247,11.2563,57600.0
2013-12-13 10:00:00,12.12,12.17,12.12,12.17,41600.0,11.2563,11.3027,11.2563,11.3027,41600.0
2013-12-13 10:10:00,12.16,12.16,12.1,12.1,32000.0,11.2934,11.2934,11.2377,11.2377,32000.0
2013-12-13 10:20:00,12.11,12.11,12.08,12.1,24000.0,11.247,11.247,11.2191,11.2377,24000.0
2013-12-13 10:30:00,12.14,12.18,12.14,12.16,25600.0,11.2749,11.312,11.2749,11.2934,25600.0
2013-12-13 10:40:00,12.16,12.17,12.15,12.16,52000.0,11.2934,11.3027,11.2841,11.2934,52000.0
2013-12-13 10:50:00,12.15,12.18,12.15,12.16,4800.0,11.2841,11.312,11.2841,11.2934,4800.0
2013-12-13 11:00:00,12.16,12.16,12.11,12.13,58400.0,11.2934,11.2934,11.247,11.2656,58400.0
2013-12-13 11:10:00,12.14,12.17,12.12,12.17,39200.0,11.2749,11.3027,11.2563,11.3027,39200.0
2013-12-13 11:20:00,12.17,12.18,12.15,12.17,8800.0,11.3027,11.312,11.2841,11.3027,8800.0
2013-12-13 11:30:00,12.14,12.15,12.14,12.15,7200.0,11.2749,11.2841,11.2749,11.2841,7200.0
2013-12-13 11:40:00,12.17,12.18,12.17,12.17,18400.0,11.3027,11.312,11.3027,11.3027,18400.0
2013-12-13 11:50:00,12.17,12.18,12.16,12.17,24800.0,11.3027,11.312,11.2934,11.3027,24800.0
2013-12-13 12:00:00,12.18,12.18,12.15,12.15,14400.0,11.312,11.312,11.2841,11.2841,14400.0
2013-12-13 12:10:00,12.15,12.17,12.15,12.17,7200.0,11.2841,11.3027,11.2841,11.3027,7200.0
2013-12-13 12:20:00,12.2,12.2,12.2,12.2,5600.0,11.3306,11.3306,11.3306,11.3306,5600.0
2013-12-13 12:30:00,12.2,12.2,12.19,12.2,14400.0,11.3306,11.3306,11.3213,11.3306,14400.0
2013-12-13 12:40:00,12.21,12.21,12.19,12.19,7200.0,11.3399,11.3399,11.3213,11.3213,7200.0
2013-12-13 12:50:00,12.19,12.19,12.18,12.18,13600.0,11.3213,11.3213,11.312,11.312,13600.0
2013-12-13 13:00:00,12.21,12.21,12.21,12.21,800.0,11.3399,11.3399,11.3399,11.3399,800.0
2013-12-13 13:10:00,12.19,12.22,12.19,12.22,3200.0,11.3213,11.3492,11.3213,11.3492,3200.0
2013-12-13 13:20:00,12.21,12.21,12.2,12.2,3200.0,11.3399,11.3399,11.3306,11.3306,3200.0
2013-12-13 13:30:00,12.21,12.23,12.2,12.23,9600.0,11.3399,11.3584,11.3306,11.3584,9600.0
2013-12-13 13:40:00,12.21,12.21,12.21,12.21,4000.0,11.3399,11.3399,11.3399,11.3399,4000.0
2013-12-13 13:50:00,12.22,12.22,12.2,12.2,14400.0,11.3492,11.3492,11.3306,11.3306,14400.0
2013-12-13 14:00:00,12.2,12.2,12.13,12.15,32800.0,11.3306,11.3306,11.2656,11.2841,32800.0
2013-12-13 14:10:00,12.14,12.14,12.1,12.13,26400.0,11.2749,11.2749,11.2377,11.2656,26400.0
2013-12-13 14:20:00,12.11,12.11,12.11,12.11,4000.0,11.247,11.247,11.247,11.247,4000.0
2013-12-13 14:30:00,12.13,12.14,12.13,12.13,29600.0,11.2656,11.2749,11.2656,11.2656,29600.0
2013-12-13 14:40:00,12.14,12.17,12.14,12.16,5600.0,11.2749,11.3027,11.2749,11.2934,5600.0
2013-12-13 14:50:00,12.16,12.19,12.16,12.19,49600.0,11.2934,11.3213,11.2934,11.3213,49600.0
2013-12-13 15:00:00,12.19,12.21,12.19,12.2,21600.0,11.3213,11.3399,11.3213,11.3306,21600.0
2013-12-13 15:10:00,12.2,12.23,12.2,12.22,24800.0,11.3306,11.3584,11.3306,11.3492,24800.0
2013-12-13 15:20:00,12.22,12.24,12.22,12.24,22400.0,11.3492,11.3677,11.3492,11.3677,22400.0
2013-12-13 15:30:00,12.24,12.25,12.18,12.18,23200.0,11.3677,11.377,11.312,11.312,23200.0
2013-12-13 15:40:00,12.17,12.21,12.17,12.2,11200.0,11.3027,11.3399,11.3027,11.3306,11200.0
2013-12-13 15:50:00,12.21,12.21,12.15,12.17,83200.0,11.3399,11.3399,11.2841,11.3027,83200.0
2013-12-16 09:30:00,12.35,12.56,12.32,12.54,708000.0,11.4699,11.6649,11.442,11.6464,708000.0
2013-12-16 09:40:00,12.55,12.58,12.52,12.54,106400.0,11.6556,11.6835,11.6278,11.6464,106400.0
2013-12-16 09:50:00,12.54,12.56,12.54,12.54,90400.0,11.6464,11.6649,11.6464,11.6464,90400.0
2013-12-16 10:00:00,12.56,12.57,12.54,12.54,111200.0,11.6649,11.6742,11.6464,11.6464,111200.0
2013-12-16 10:10:00,12.55,12.55,12.5,12.51,72800.0,11.6556,11.6556,11.6092,11.6185,72800.0
2013-12-16 10:20:00,12.51,12.54,12.5,12.54,26400.0,11.6185,11.6464,11.6092,11.6464,26400.0
2013-12-16 10:30:00,12.52,12.52,12.46,12.46,215200.0,11.6278,11.6278,11.5721,11.5721,215200.0
2013-12-16 10:40:00,12.46,12.48,12.46,12.47,11200.0,11.5721,11.5906,11.5721,11.5813,11200.0
2013-12-16 10:50:00,12.46,12.49,12.46,12.47,12000.0,11.5721,11.5999,11.5721,11.5813,12000.0
2013-12-16 11:00:00,12.47,12.47,12.44,12.46,36000.0,11.5813,11.5813,11.5535,11.5721,36000.0
2013-12-16 11:10:00,12.48,12.5,12.48,12.48,47200.0,11.5906,11.6092,11.5906,11.5906,47200.0
2013-12-16 11:20:00,12.48,12.49,12.47,12.49,6400.0,11.5906,11.5999,11.5813,11.5999,6400.0
2013-12-16 11:30:00,12.48,12.5,12.47,12.48,9600.0,11.5906,11.6092,11.5813,11.5906,9600.0
2013-12-16 11:40:00,12.5,12.51,12.5,12.5,64000.0,11.6092,11.6185,11.6092,11.6092,64000.0
2013-12-16 11:50:00,12.5,12.51,12.5,12.5,15200.0,11.6092,11.6185,11.6092,11.6092,15200.0
2013-12-16 12:00:00,12.5,12.5,12.48,12.48,4800.0,11.6092,11.6092,11.5906,11.5906,4800.0
2013-12-16 12:10:00,12.47,12.48,12.45,12.46,21600.0,11.5813,11.5906,11.5628,11.5721,21600.0
2013-12-16 12:20:00,12.46,12.47,12.46,12.46,7200.0,11.5721,11.5813,11.5721,11.5721,7200.0
2013-12-16 12:30:00,12.47,12.49,12.47,12.49,6400.0,11.5813,11.5999,11.5813,11.5999,6400.0
2013-12-16 12:40:00,12.48,12.49,12.48,12.48,2400.0,11.5906,11.5999,11.5906,11.5906,2400.0
2013-12-16 12:50:00,12.48,12.49,12.47,12.47,7200.0,11.5906,11.5999,11.5813,11.5813,7200.0
2013-12-16 13:00:00,12.45,12.45,12.42,12.45,24000.0,11.5628,11.5628,11.5349,11.5628,24000.0
2013-12-16 13:10:00,12.44,12.45,12.44,12.45,7200.0,11.5535,11.5628,11.5535,11.5628,7200.0
2013-12-16 13:20:00,12.44,12.47,12.42,12.47,13600.0,11.5535,11.5813,11.5349,11.5813,13600.0
2013-12-16 13:30:00,12.46,12.47,12.46,12.46,2400.0,11.5721,11.5813,11.5721,11.5721,2400.0
2013-12-16 13:40:00,12.44,12.46,12.44,12.46,5600.0,11.5535,11.5721,11.5535,11.5721,5600.0
2013-12-16 13:50:00,12.49,12.51,12.48,12.51,42400.0,11.5999,11.6185,11.5906,11.6185,42400.0
2013-12-16 14:00:00,12.51,12.53,12.51,12.52,110400.0,11.6185,11.6371,11.6185,11.6278,110400.0
2013-12-16 14:10:00,12.51,12.52,12.51,12.52,11200.0,11.6185,11.6278,11.6185,11.6278,11200.0
2013-12-16 14:20:00,12.51,12.51,12.51,12.51,1600.0,11.6185,11.6185,11.6185,11.6185,1600.0
2013-12-16 14:30:00,12.49,12.49,12.49,12.49,3200.0,11.5999,11.5999,11.5999,11.5999,3200.0
2013-12-16 14:40:00,12.5,12.5,12.5,12.5,800.0,11.6092,11.6092,11.6092,11.6092,800.0
2013-12-16 14:50:00,12.51,12.51,12.51,12.51,800.0,11.6185,11.6185,11.6185,11.6185,800.0
2013-12-16 15:00:00,12.51,12.51,12.48,12.5,52000.0,11.6185,11.6185,11.5906,11.6092,52000.0
2013-12-16 15:10:00,12.5,12.51,12.49,12.49,13600.0,11.6092,11.6185,11.5999,11.5999,13600.0
2013-12-16 15:20:00,12.49,12.49,12.47,12.48,14400.0,11.5999,11.5999,11.5813,11.5906,14400.0
2013-12-16 15:30:00,12.47,12.47,12.46,12.47,12000.0,11.5813,11.5813,11.5721,11.5813,12000.0
2013-12-16 15:40:00,12.47,12.5,12.46,12.48,69600.0,11.5813,11.6092,11.5721,11.5906,69600.0
2013-12-16 15:50:00,12.48,12.48,12.46,12.46,102400.0,11.5906,11.5906,11.5721,11.5721,102400.0
2013-12-17 09:30:00,12.55,12.56,12.45,12.45,112800.0,11.6556,11.6649,11.5628,11.5628,112800.0
2013-12-17 09:40:00,12.44,12.47,12.43,12.46,95200.0,11.5535,11.5813,11.5442,11.5721,95200.0
2013-12-17 09:50:00,12.45,12.47,12.44,12.47,199200.0,11.5628,11.5813,11.5535,11.5813,199200.0
2013-12-17 10:00:00,12.48,12.5,12.48,12.49,23200.0,11.5906,11.6092,11.5906,11.5999,23200.0
2013-12-17 10:10:00,12.5,12.51,12.48,12.48,33600.0,11.6092,11.6185,11.5906,11.5906,33600.0
2013-12-17 10:20:00,12.48,12.48,12.47,12.47,4000.0,11.5906,11.5906,11.5813,11.5813,4000.0
2013-12-17 10:30:00,12.46,12.51,12.45,12.51,9600.0,11.5721,11.6185,11.5628,11.6185,9600.0
2013-12-17 10:40:00,12.5,12.5,12.42,12.42,9600.0,11.6092,11.6092,11.5349,11.5349,9600.0
2013-12-17 10:50:00,12.42,12.42,12.39,12.4,36000.0,11.5349,11.5349,11.507,11.5163,36000.0
2013-12-17 11:00:00,12.4,12.4,12.37,12.38,16800.0,11.5163,11.5163,11.4885,11.4978,16800.0
2013-12-17 11:10:00,12.36,12.37,12.36,12.37,5600.0,11.4792,11.4885,11.4792,11.4885,5600.0
2013-12-17 11:20:00,12.38,12.39,12.35,12.35,40800.0,11.4978,11.507,11.4699,11.4699,40800.0
2013-12-17 11:30:00,12.36,12.37,12.35,12.36,16000.0,11.4792,11.4885,11.4699,11.4792,16000.0
2013-12-17 11:40:00,12.37,12.38,12.37,12.38,1600.0,11.4885,11.4978,11.4885,11.4978,1600.0
2013-12-17 11:50:00,12.39,12.4,12.39,12.4,30400.0,11.507,11.5163,11.507,11.5163,30400.0
2013-12-17 12:00:00,12.4,12.4,12.39,12.39,3200.0,11.5163,11.5163,11.507,11.507,3200.0
2013-12-17 12:10:00,12.39,12.41,12.38,12.41,6400.0,11.507,11.5256,11.4978,11.5256,6400.0
2013-12-17 12:20:00,12.4,12.41,12.4,12.41,15200.0,11.5163,11.5256,11.5163,11.5256,15200.0
2013-12-17 12:30:00,12.4,12.41,12.4,12.41,5600.0,11.5163,11.5256,11.5163,11.5256,5600.0
2013-12-17 12:40:00,12.4,12.41,12.4,12.41,2400.0,11.5163,11.5256,11.5163,11.5256,2400.0
2013-12-17 12:50:00,12.44,12.45,12.44,12.44,26400.0,11.5535,11.5628,11.5535,11.5535,26400.0
2013-12-17 13:00:00,12.44,12.45,12.44,12.44,5600.0,11.5535,11.5628,11.5535,11.5535,5600.0
2013-12-17 13:10:00,12.44,12.44,12.44,12.44,800.0,11.5535,11.5535,11.5535,11.5535,800.0
2013-12-17 13:20:00,12.43,12.43,12.43,12.43,1600.0,11.5442,11.5442,11.5442,11.5442,1600.0
2013-12-17 13:30:00,12.43,12.43,12.43,12.43,3200.0,11.5442,11.5442,11.5442,11.5442,3200.0
2013-12-17 13:40:00,12.41,12.41,12.41,12.41,1600.0,11.5256,11.5256,11.5256,11.5256,1600.0
2013-12-17 13:50:00,12.41,12.41,12.41,12.41,0.0,11.5256,11.5256,11.5256,11.5256,0.0
2013-12-17 14:00:00,12.42,12.45,12.42,12.45,9600.0,11.5349,11.5628,11.5349,11.5628,9600.0
2013-12-17 14:10:00,12.49,12.5,12.47,12.47,22400.0,11.5999,11.6092,11.5813,11.5813,22400.0
2013-12-17 14:20:00,12.5,12.5,12.49,12.49,3200.0,11.6092,11.6092,11.5999,11.5999,3200.0
2013-12-17 14:30:00,12.47,12.47,12.45,12.45,32800.0,11.5813,11.5813,11.5628,11.5628,32800.0
2013-12-17 14:40:00,12.46,12.46,12.46,12.46,6400.0,11.5721,11.5721,11.5721,11.5721,6400.0
2013-12-17 14:50:00,12.44,12.44,12.44,12.44,1600.0,11.5535,11.5535,11.5535,11.5535,1600.0
2013-12-17 15:00:00,12.47,12.48,12.47,12.48,6400.0,11.5813,11.5906,11.5813,11.5906,6400.0
2013-12-17 15:10:00,12.48,12.49,12.47,12.48,11200.0,11.5906,11.5999,11.5813,11.5906,11200.0
2013-12-17 15:20:00,12.49,12.49,12.49,12.49,11200.0,11.5999,11.5999,11.5999,11.5999,11200.0
2013-12-17 15:30:00,12.48,12.48,12.46,12.46,20800.0,11.5906,11.5906,11.5721,11.5721,20800.0
2013-12-17 15:40:00,12.46,12.47,12.45,12.47,16000.0,11.5721,11.5813,11.5628,11.5813,16000.0
2013-12-17 15:50:00,12.46,12.46,12.44,12.44,56000.0,11.5721,11.5721,11.5535,11.5535,56000.0
2013-12-18 09:30:00,12.51,12.56,12.51,12.56,240000.0,11.6185,11.6649,11.6185,11.6649,240000.0
2013-12-18 09:40:00,12.56,12.58,12.54,12.58,140000.0,11.6649,11.6835,11.6464,11.6835,140000.0
2013-12-18 09:50:00,12.57,12.59,12.54,12.57,48000.0,11.6742,11.6928,11.6464,11.6742,48000.0
2013-12-18 10:00:00,12.55,12.58,12.55,12.57,11200.0,11.6556,11.6835,11.6556,11.6742,11200.0
2013-12-18 10:10:00,12.59,12.59,12.57,12.58,85600.0,11.6928,11.6928,11.6742,11.6835,85600.0
2013-12-18 10:20:00,12.58,12.58,12.56,12.57,55200.0,11.6835,11.6835,11.6649,11.6742,55200.0
2013-12-18 10:30:00,12.56,12.59,12.56,12.58,50400.0,11.6649,11.6928,11.6649,11.6835,50400.0
2013-12-18 10:40:00,12.57,12.57,12.54,12.54,8000.0,11.6742,11.6742,11.6464,11.6464,8000.0
2013-12-18 10:50:00,12.52,12.53,12.5,12.5,17600.0,11.6278,11.6371,11.6092,11.6092,17600.0
2013-12-18 11:00:00,12.55,12.55,12.55,12.55,4000.0,11.6556,11.6556,11.6556,11.6556,4000.0
2013-12-18 11:10:00,12.54,12.55,12.54,12.55,10400.0,11.6464,11.6556,11.6464,11.6556,10400.0
2013-12-18 11:20:00,12.55,12.55,12.54,12.54,11200.0,11.6556,11.6556,11.6464,11.6464,11200.0
2013-12-18 11:30:00,12.53,12.54,12.52,12.52,12800.0,11.6371,11.6464,11.6278,11.6278,12800.0
2013-12-18 11:40:00,12.5,12.5,12.48,12.48,23200.0,11.6092,11.6092,11.5906,11.5906,23200.0
2013-12-18 11:50:00,12.48,12.5,12.48,12.49,7200.0,11.5906,11.6092,11.5906,11.5999,7200.0
2013-12-18 12:00:00,12.49,12.49,12.47,12.48,7200.0,11.5999,11.5999,11.5813,11.5906,7200.0
2013-12-18 12:10:00,12.49,12.51,12.49,12.51,13600.0,11.5999,11.6185,11.5999,11.6185,13600.0
2013-12-18 12:20:00,12.51,12.51,12.5,12.5,4800.0,11.6185,11.6185,11.6092,11.6092,4800.0
2013-12-18 12:30:00,12.51,12.51,12.48,12.48,23200.0,11.6185,11.6185,11.5906,11.5906,23200.0
2013-12-18 12:40:00,12.5,12.5,12.5,12.5,2400.0,11.6092,11.6092,11.6092,11.6092,2400.0
2013-12-18 12:50:00,12.5,12.5,12.47,12.47,3200.0,11.6092,11.6092,11.5813,11.5813,3200.0
2013-12-18 13:00:00,12.46,12.46,12.44,12.46,16000.0,11.5721,11.5721,11.5535,11.5721,16000.0
2013-12-18 13:10:00,12.44,12.45,12.39,12.41,36800.0,11.5535,11.5628,11.507,11.5256,36800.0
2013-12-18 13:20:00,12.41,12.43,12.4,12.43,38400.0,11.5256,11.5442,11.5163,11.5442,38400.0
2013-12-18 13:30:00,12.44,12.44,12.41,12.44,11200.0,11.5535,11.5535,11.5256,11.5535,11200.0
2013-12-18 13:40:00,12.43,12.45,12.43,12.45,42400.0,11.5442,11.5628,11.5442,11.5628,42400.0
2013-12-18 13:50:00,12.46,12.57,12.46,12.53,55200.0,11.5721,11.6742,11.5721,11.6371,55200.0
2013-12-18 14:00:00,12.52,12.87,12.27,12.78,539200.0,11.6278,11.9528,11.3956,11.8693,539200.0
2013-12-18 14:10:00,12.8,12.82,12.7,12.76,301600.0,11.8878,11.9064,11.795,11.8507,301600.0
2013-12-18 14:20:00,12.75,12.83,12.74,12.77,160000.0,11.8414,11.9157,11.8321,11.86,160000.0
2013-12-18 14:30:00,12.8,12.95,12.78,12.95,410400.0,11.8878,12.0271,11.8693,12.0271,410400.0
2013-12-18 14:40:00,12.94,12.94,12.84,12.84,332000.0,12.0179,12.0179,11.925,11.925,332000.0
2013-12-18 14:50:00,12.84,12.9,12.84,12.89,114400.0,11.925,11.9807,11.925,11.9714,114400.0
2013-12-18 15:00:00,12.89,12.9,12.86,12.89,53600.0,11.9714,11.9807,11.9436,11.9714,53600.0
2013-12-18 15:10:00,12.88,13.01,12.88,13.01,111200.0,11.9621,12.0829,11.9621,12.0829,111200.0
2013-12-18 15:20:00,13.02,13.04,12.96,12.98,88800.0,12.0922,12.1107,12.0364,12.055,88800.0
2013-12-18 15:30:00,12.99,13.08,12.96,13.08,222400.0,12.0643,12.1479,12.0364,12.1479,222400.0
2013-12-18 15:40:00,13.08,13.1,13.02,13.02,272800.0,12.1479,12.1664,12.0922,12.0922,272800.0
2013-12-18 15:50:00,13.02,13.14,13.02,13.13,196000.0,12.0922,12.2036,12.0922,12.1943,196000.0
2013-12-19 09:30:00,13.06,13.13,13.04,13.1,163200.0,12.1293,12.1943,12.1107,12.1664,163200.0
2013-12-19 09:40:00,13.1,13.12,13.06,13.07,64000.0,12.1664,12.185,12.1293,12.1386,64000.0
2013-12-19 09:50:00,13.08,13.09,13.06,13.09,68800.0,12.1479,12.1572,12.1293,12.1572,68800.0
2013-12-19 10:00:00,13.08,13.1,13.04,13.06,49600.0,12.1479,12.1664,12.1107,12.1293,49600.0
2013-12-19 10:10:00,13.06,13.06,13.02,13.05,68000.0,12.1293,12.1293,12.0922,12.12,68000.0
2013-12-19 10:20:00,13.04,13.08,13.04,13.07,76000.0,12.1107,12.1479,12.1107,12.1386,76000.0
2013-12-19 10:30:00,13.08,13.08,13.06,13.06,70400.0,12.1479,12.1479,12.1293,12.1293,70400.0
2013-12-19 10:40:00,13.07,13.1,13.05,13.09,32000.0,12.1386,12.1664,12.12,12.1572,32000.0
2013-12-19 10:50:00,13.1,13.11,13.09,13.1,19200.0,12.1664,12.1757,12.1572,12.1664,19200.0
2013-12-19 11:00:00,13.09,13.1,13.09,13.1,1600.0,12.1572,12.1664,12.1572,12.1664,1600.0
2013-12-19 11:10:00,13.09,13.09,13.08,13.08,12000.0,12.1572,12.1572,12.1479,12.1479,12000.0
2013-12-19 11:20:00,13.07,13.09,13.06,13.09,33600.0,12.1386,12.1572,12.1293,12.1572,33600.0
2013-12-19 11:30:00,13.1,13.11,13.1,13.11,32000.0,12.1664,12.1757,12.1664,12.1757,32000.0
2013-12-19 11:40:00,13.11,13.11,13.09,13.1,40800.0,12.1757,12.1757,12.1572,12.1664,40800.0
2013-12-19 11:50:00,13.1,13.13,13.1,13.13,23200.0,12.1664,12.1943,12.1664,12.1943,23200.0
2013-12-19 12:00:00,13.11,13.11,13.09,13.11,16000.0,12.1757,12.1757,12.1572,12.1757,16000.0
2013-12-19 12:10:00,13.12,13.13,13.1,13.13,38400.0,12.185,12.1943,12.1664,12.1943,38400.0
2013-12-19 12:20:00,13.13,13.15,13.13,13.13,114400.0,12.1943,12.2129,12.1943,12.1943,114400.0
2013-12-19 12:30:00,13.13,13.13,13.12,13.12,26400.0,12.1943,12.1943,12.185,12.185,26400.0
2013-12-19 12:40:00,13.12,13.14,13.12,13.13,28000.0,12.185,12.2036,12.185,12.1943,28000.0
2013-12-19 12:50:00,13.13,13.15,13.13,13.14,13600.0,12.1943,12.2129,12.1943,12.2036,13600.0
2013-12-19 13:00:00,13.13,13.15,13.12,13.15,32000.0,12.1943,12.2129,12.185,12.2129,32000.0
2013-12-19 13:10:00,13.17,13.19,13.15,13.19,92800.0,12.2315,12.25,12.2129,12.25,92800.0
2013-12-19 13:20:00,13.19,13.19,13.18,13.19,15200.0,12.25,12.25,12.2407,12.25,15200.0
2013-12-19 13:30:00,13.18,13.18,13.17,13.18,3200.0,12.2407,12.2407,12.2315,12.2407,3200.0
2013-12-19 13:40:00,13.17,13.18,13.13,13.14,70400.0,12.2315,12.2407,12.1943,12.2036,70400.0
2013-12-19 13:50:00,13.13,13.16,13.13,13.15,36800.0,12.1943,12.2222,12.1943,12.2129,36800.0
2013-12-19 14:00:00,13.16,13.16,13.15,13.16,9600.0,12.2222,12.2222,12.2129,12.2222,9600.0
2013-12-19 14:10:00,13.16,13.16,13.14,13.15,28800.0,12.2222,12.2222,12.2036,12.2129,28800.0
2013-12-19 14:20:00,13.14,13.14,13.12,13.12,28000.0,12.2036,12.2036,12.185,12.185,28000.0
2013-12-19 14:30:00,13.12,13.13,13.12,13.12,4800.0,12.185,12.1943,12.185,12.185,4800.0
2013-12-19 14:40:00,13.13,13.14,13.13,13.13,15200.0,12.1943,12.2036,12.1943,12.1943,15200.0
2013-12-19 14:50:00,13.13,13.15,13.13,13.15,45600.0,12.1943,12.2129,12.1943,12.2129,45600.0
2013-12-19 15:00:00,13.14,13.18,13.14,13.15,43200.0,12.2036,12.2407,12.2036,12.2129,43200.0
2013-12-19 15:10:00,13.15,13.16,13.14,13.16,16800.0,12.2129,12.2222,12.2036,12.2222,16800.0
2013-12-19 15:20:00,13.16,13.16,13.15,13.15,11200.0,12.2222,12.2222,12.2129,12.2129,11200.0
2013-12-19 15:30:00,13.12,13.16,13.12,13.16,80000.0,12.185,12.2222,12.185,12.2222,80000.0
2013-12-19 15:40:00,13.16,13.17,13.12,13.12,53600.0,12.2222,12.2315,12.185,12.185,53600.0
2013-12-19 15:50:00,13.13,13.17,13.11,13.15,104800.0,12.1943,12.2315,12.1757,12.2129,104800.0
2013-12-20 09:30:00,13.2,13.3,13.2,13.3,265600.0,12.2593,12.3522,12.2593,12.3522,265600.0
2013-12-20 09:40:00,13.28,13.34,13.27,13.31,47200.0,12.3336,12.3893,12.3243,12.3615,47200.0
2013-12-20 09:50:00,13.32,13.33,13.31,13.32,40800.0,12.3708,12.3801,12.3615,12.3708,40800.0
2013-12-20 10:00:00,13.32,13.32,13.28,13.31,68000.0,12.3708,12.3708,12.3336,12.3615,68000.0
2013-12-20 10:10:00,13.3,13.31,13.3,13.3,17600.0,12.3522,12.3615,12.3522,12.3522,17600.0
2013-12-20 10:20:00,13.3,13.3,13.27,13.28,88000.0,12.3522,12.3522,12.3243,12.3336,88000.0
2013-12-20 10:30:00,13.31,13.33,13.31,13.32,24000.0,12.3615,12.3801,12.3615,12.3708,24000.0
2013-12-20 10:40:00,13.32,13.33,13.31,13.33,20000.0,12.3708,12.3801,12.3615,12.3801,20000.0
2013-12-20 10:50:00,13.33,13.34,13.31,13.31,18400.0,12.3801,12.3893,12.3615,12.3615,18400.0
2013-12-20 11:00:00,13.31,13.33,13.3,13.33,56000.0,12.3615,12.3801,12.3522,12.3801,56000.0
2013-12-20 11:10:00,13.32,13.33,13.32,13.33,22400.0,12.3708,12.3801,12.3708,12.3801,22400.0
2013-12-20 11:20:00,13.33,13.35,13.33,13.33,179200.0,12.3801,12.3986,12.3801,12.3801,179200.0
2013-12-20 11:30:00,13.33,13.35,13.33,13.35,8000.0,12.3801,12.3986,12.3801,12.3986,8000.0
2013-12-20 11:40:00,13.36,13.36,13.35,13.35,4000.0,12.4079,12.4079,12.3986,12.3986,4000.0
2013-12-20 11:50:00,13.38,13.39,13.36,13.38,84800.0,12.4265,12.4358,12.4079,12.4265,84800.0
2013-12-20 12:00:00,13.37,13.37,13.36,13.36,76000.0,12.4172,12.4172,12.4079,12.4079,76000.0
2013-12-20 12:10:00,13.35,13.38,13.35,13.38,10400.0,12.3986,12.4265,12.3986,12.4265,10400.0
2013-12-20 12:20:00,13.38,13.4,13.38,13.38,24800.0,12.4265,12.4451,12.4265,12.4265,24800.0
2013-12-20 12:30:00,13.39,13.39,13.39,13.39,7200.0,12.4358,12.4358,12.4358,12.4358,7200.0
2013-12-20 12:40:00,13.38,13.39,13.38,13.39,36000.0,12.4265,12.4358,12.4265,12.4358,36000.0
2013-12-20 12:50:00,13.4,13.4,13.37,13.37,52800.0,12.4451,12.4451,12.4172,12.4172,52800.0
2013-12-20 13:00:00,13.38,13.39,13.38,13.38,22400.0,12.4265,12.4358,12.4265,12.4265,22400.0
2013-12-20 13:10:00,13.38,13.38,13.37,13.38,49600.0,12.4265,12.4265,12.4172,12.4265,49600.0
2013-12-20 13:20:00,13.38,13.39,13.38,13.38,8800.0,12.4265,12.4358,12.4265,12.4265,8800.0
2013-12-20 13:30:00,13.38,13.38,13.37,13.38,14400.0,12.4265,12.4265,12.4172,12.4265,14400.0
2013-12-20 13:40:00,13.38,13.39,13.37,13.39,8000.0,12.4265,12.4358,12.4172,12.4358,8000.0
2013-12-20 13:50:00,13.39,13.41,13.39,13.4,6400.0,12.4358,12.4544,12.4358,12.4451,6400.0
2013-12-20 14:00:00,13.41,13.41,13.39,13.41,148000.0,12.4544,12.4544,12.4358,12.4544,148000.0
2013-12-20 14:10:00,13.41,13.42,13.41,13.42,20000.0,12.4544,12.4636,12.4544,12.4636,20000.0
2013-12-20 14:20:00,13.41,13.41,13.41,13.41,2400.0,12.4544,12.4544,12.4544,12.4544,2400.0
2013-12-20 14:30:00,13.41,13.41,13.39,13.4,65600.0,12.4544,12.4544,12.4358,12.4451,65600.0
2013-12-20 14:40:00,13.4,13.41,13.4,13.41,13600.0,12.4451,12.4544,12.4451,12.4544,13600.0
2013-12-20 14:50:00,13.41,13.41,13.39,13.4,10400.0,12.4544,12.4544,12.4358,12.4451,10400.0
2013-12-20 15:00:00,13.39,13.4,13.37,13.37,23200.0,12.4358,12.4451,12.4172,12.4172,23200.0
2013-12-20 15:10:00,13.37,13.39,13.37,13.38,40000.0,12.4172,12.4358,12.4172,12.4265,40000.0
2013-12-20 15:20:00,13.38,13.38,13.33,13.33,55200.0,12.4265,12.4265,12.3801,12.3801,55200.0
2013-12-20 15:30:00,13.33,13.36,13.33,13.35,92000.0,12.3801,12.4079,12.3801,12.3986,92000.0
2013-12-20 15:40:00,13.35,13.37,13.31,13.32,65600.0,12.3986,12.4172,12.3615,12.3708,65600.0
2013-12-20 15:50:00,13.32,13.33,13.28,13.3,153600.0,12.3708,12.3801,12.3336,12.3522,153600.0
2013-12-23 09:30:00,13.43,13.46,13.42,13.46,318400.0,12.4729,12.5008,12.4636,12.5008,318400.0
2013-12-23 09:40:00,13.46,13.47,13.43,13.43,81600.0,12.5008,12.5101,12.4729,12.4729,81600.0
2013-12-23 09:50:00,13.43,13.43,13.4,13.4,60800.0,12.4729,12.4729,12.4451,12.4451,60800.0
2013-12-23 10:00:00,13.4,13.42,13.38,13.41,68000.0,12.4451,12.4636,12.4265,12.4544,68000.0
2013-12-23 10:10:00,13.42,13.43,13.41,13.41,29600.0,12.4636,12.4729,12.4544,12.4544,29600.0
2013-12-23 10:20:00,13.41,13.44,13.41,13.43,56800.0,12.4544,12.4822,12.4544,12.4729,56800.0
2013-12-23 10:30:00,13.43,13.43,13.39,13.41,32800.0,12.4729,12.4729,12.4358,12.4544,32800.0
2013-12-23 10:40:00,13.42,13.45,13.4,13.43,28800.0,12.4636,12.4915,12.4451,12.4729,28800.0
2013-12-23 10:50:00,13.43,13.44,13.43,13.44,32000.0,12.4729,12.4822,12.4729,12.4822,32000.0
2013-12-23 11:00:00,13.43,13.45,13.43,13.44,27200.0,12.4729,12.4915,12.4729,12.4822,27200.0
2013-12-23 11:10:00,13.44,13.45,13.43,13.44,4000.0,12.4822,12.4915,12.4729,12.4822,4000.0
2013-12-23 11:20:00,13.45,13.45,13.44,13.44,4000.0,12.4915,12.4915,12.4822,12.4822,4000.0
2013-12-23 11:30:00,13.45,13.46,13.45,13.46,24000.0,12.4915,12.5008,12.4915,12.5008,24000.0
2013-12-23 11:40:00,13.46,13.47,13.44,13.45,16800.0,12.5008,12.5101,12.4822,12.4915,16800.0
2013-12-23 11:50:00,13.46,13.46,13.45,13.46,21600.0,12.5008,12.5008,12.4915,12.5008,21600.0
2013-12-23 12:00:00,13.46,13.46,13.46,13.46,4800.0,12.5008,12.5008,12.5008,12.5008,4800.0
2013-12-23 12:10:00,13.47,13.49,13.46,13.48,36800.0,12.5101,12.5287,12.5008,12.5194,36800.0
2013-12-23 12:20:00,13.48,13.49,13.48,13.49,25600.0,12.5194,12.5287,12.5194,12.5287,25600.0
2013-12-23 12:30:00,13.49,13.49,13.48,13.48,13600.0,12.5287,12.5287,12.5194,12.5194,13600.0
2013-12-23 12:40:00,13.47,13.48,13.47,13.47,8000.0,12.5101,12.5194,12.5101,12.5101,8000.0
2013-12-23 12:50:00,13.48,13.49,13.46,13.46,28000.0,12.5194,12.5287,12.5008,12.5008,28000.0
2013-12-23 13:00:00,13.46,13.46,13.46,13.46,8800.0,12.5008,12.5008,12.5008,12.5008,8800.0
2013-12-23 13:10:00,13.47,13.47,13.46,13.46,1600.0,12.5101,12.5101,12.5008,12.5008,1600.0
2013-12-23 13:20:00,13.45,13.45,13.45,13.45,800.0,12.4915,12.4915,12.4915,12.4915,800.0
2013-12-23 13:30:00,13.47,13.47,13.45,13.45,8800.0,12.5101,12.5101,12.4915,12.4915,8800.0
2013-12-23 13:40:00,13.44,13.44,13.41,13.42,15200.0,12.4822,12.4822,12.4544,12.4636,15200.0
2013-12-23 13:50:00,13.41,13.43,13.39,13.42,35200.0,12.4544,12.4729,12.4358,12.4636,35200.0
2013-12-23 14:00:00,13.42,13.43,13.41,13.42,12000.0,12.4636,12.4729,12.4544,12.4636,12000.0
2013-12-23 14:10:00,13.42,13.44,13.42,13.43,24800.0,12.4636,12.4822,12.4636,12.4729,24800.0
2013-12-23 14:20:00,13.43,13.44,13.43,13.44,7200.0,12.4729,12.4822,12.4729,12.4822,7200.0
2013-12-23 14:30:00,13.43,13.44,13.43,13.44,3200.0,12.4729,12.4822,12.4729,12.4822,3200.0
2013-12-23 14:40:00,13.43,13.44,13.43,13.44,6400.0,12.4729,12.4822,12.4729,12.4822,6400.0
2013-12-23 14:50:00,13.43,13.44,13.43,13.43,4000.0,12.4729,12.4822,12.4729,12.4729,4000.0
2013-12-23 15:00:00,13.43,13.43,13.43,13.43,1600.0,12.4729,12.4729,12.4729,12.4729,1600.0
2013-12-23 15:10:00,13.43,13.43,13.42,13.42,112800.0,12.4729,12.4729,12.4636,12.4636,112800.0
2013-12-23 15:20:00,13.44,13.44,13.43,13.44,63200.0,12.4822,12.4822,12.4729,12.4822,63200.0
2013-12-23 15:30:00,13.44,13.46,13.44,13.46,38400.0,12.4822,12.5008,12.4822,12.5008,38400.0
2013-12-23 15:40:00,13.46,13.46,13.44,13.44,32800.0,12.5008,12.5008,12.4822,12.4822,32800.0
2013-12-23 15:50:00,13.44,13.45,13.42,13.44,101600.0,12.4822,12.4915,12.4636,12.4822,101600.0
2013-12-24 09:30:00,13.45,13.5,13.45,13.49,554400.0,12.514,12.5605,12.514,12.5512,554400.0
2013-12-24 09:40:00,13.49,13.51,13.48,13.5,38400.0,12.5512,12.5698,12.5419,12.5605,38400.0
2013-12-24 09:50:00,13.5,13.5,13.49,13.49,21600.0,12.5605,12.5605,12.5512,12.5512,21600.0
2013-12-24 10:00:00,13.49,13.5,13.48,13.5,44000.0,12.5512,12.5605,12.5419,12.5605,44000.0
2013-12-24 10:10:00,13.49,13.49,13.49,13.49,48000.0,12.5512,12.5512,12.5512,12.5512,48000.0
2013-12-24 10:20:00,13.49,13.51,13.49,13.51,40000.0,12.5512,12.5698,12.5512,12.5698,40000.0
2013-12-24 10:30:00,13.51,13.52,13.5,13.51,74400.0,12.5698,12.5791,12.5605,12.5698,74400.0
2013-12-24 10:40:00,13.51,13.52,13.5,13.5,24800.0,12.5698,12.5791,12.5605,12.5605,24800.0
2013-12-24 10:50:00,13.49,13.51,13.49,13.51,54400.0,12.5512,12.5698,12.5512,12.5698,54400.0
2013-12-24 11:00:00,13.51,13.51,13.5,13.51,23200.0,12.5698,12.5698,12.5605,12.5698,23200.0
2013-12-24 11:10:00,13.51,13.53,13.51,13.52,28800.0,12.5698,12.5884,12.5698,12.5791,28800.0
2013-12-24 11:20:00,13.52,13.53,13.52,13.52,30400.0,12.5791,12.5884,12.5791,12.5791,30400.0
2013-12-24 11:30:00,13.52,13.54,13.52,13.53,20000.0,12.5791,12.5977,12.5791,12.5884,20000.0
2013-12-24 11:40:00,13.53,13.54,13.52,13.54,35200.0,12.5884,12.5977,12.5791,12.5977,35200.0
2013-12-24 11:50:00,13.53,13.54,13.53,13.54,37600.0,12.5884,12.5977,12.5884,12.5977,37600.0
2013-12-24 12:00:00,13.54,13.55,13.53,13.55,13600.0,12.5977,12.607,12.5884,12.607,13600.0
2013-12-24 12:10:00,13.55,13.55,13.54,13.54,16000.0,12.607,12.607,12.5977,12.5977,16000.0
2013-12-24 12:20:00,13.55,13.56,13.54,13.55,69600.0,12.607,12.6163,12.5977,12.607,69600.0
2013-12-24 12:30:00,13.55,13.55,13.55,13.55,16800.0,12.607,12.607,12.607,12.607,16800.0
2013-12-24 12:40:00,13.56,13.57,13.56,13.56,165600.0,12.6163,12.6256,12.6163,12.6163,165600.0
2013-12-24 12:50:00,13.57,13.58,13.56,13.56,319200.0,12.6256,12.6349,12.6163,12.6163,319200.0
2013-12-26 09:30:00,13.69,13.72,13.66,13.68,100800.0,12.7373,12.7652,12.7093,12.728,100800.0
2013-12-26 09:40:00,13.7,13.71,13.69,13.69,121600.0,12.7466,12.7559,12.7373,12.7373,121600.0
2013-12-26 09:50:00,13.69,13.73,13.69,13.73,108800.0,12.7373,12.7745,12.7373,12.7745,108800.0
2013-12-26 10:00:00,13.73,13.74,13.7,13.7,82400.0,12.7745,12.7838,12.7466,12.7466,82400.0
2013-12-26 10:10:00,13.7,13.71,13.69,13.71,15200.0,12.7466,12.7559,12.7373,12.7559,15200.0
2013-12-26 10:20:00,13.71,13.72,13.7,13.72,33600.0,12.7559,12.7652,12.7466,12.7652,33600.0
2013-12-26 10:30:00,13.73,13.73,13.73,13.73,16000.0,12.7745,12.7745,12.7745,12.7745,16000.0
2013-12-26 10:40:00,13.73,13.74,13.72,13.72,36800.0,12.7745,12.7838,12.7652,12.7652,36800.0
2013-12-26 10:50:00,13.71,13.71,13.69,13.71,32800.0,12.7559,12.7559,12.7373,12.7559,32800.0
2013-12-26 11:00:00,13.71,13.71,13.7,13.7,50400.0,12.7559,12.7559,12.7466,12.7466,50400.0
2013-12-26 11:10:00,13.7,13.7,13.69,13.7,13600.0,12.7466,12.7466,12.7373,12.7466,13600.0
2013-12-26 11:20:00,13.72,13.72,13.72,13.72,4800.0,12.7652,12.7652,12.7652,12.7652,4800.0
2013-12-26 11:30:00,13.74,13.75,13.73,13.74,47200.0,12.7838,12.7931,12.7745,12.7838,47200.0
2013-12-26 11:40:00,13.74,13.74,13.73,13.74,11200.0,12.7838,12.7838,12.7745,12.7838,11200.0
2013-12-26 11:50:00,13.74,13.74,13.74,13.74,15200.0,12.7838,12.7838,12.7838,12.7838,15200.0
2013-12-26 12:00:00,13.75,13.75,13.75,13.75,13600.0,12.7931,12.7931,12.7931,12.7931,13600.0
2013-12-26 12:10:00,13.75,13.75,13.74,13.74,7200.0,12.7931,12.7931,12.7838,12.7838,7200.0
2013-12-26 12:20:00,13.74,13.76,13.74,13.76,12800.0,12.7838,12.8024,12.7838,12.8024,12800.0
2013-12-26 12:30:00,13.78,13.79,13.77,13.79,68800.0,12.821,12.8303,12.8117,12.8303,68800.0
2013-12-26 12:40:00,13.78,13.8,13.78,13.79,34400.0,12.821,12.8396,12.821,12.8303,34400.0
2013-12-26 12:50:00,13.8,13.8,13.79,13.79,36800.0,12.8396,12.8396,12.8303,12.8303,36800.0
2013-12-26 13:00:00,13.79,13.8,13.79,13.8,25600.0,12.8303,12.8396,12.8303,12.8396,25600.0
2013-12-26 13:10:00,13.8,13.8,13.79,13.8,10400.0,12.8396,12.8396,12.8303,12.8396,10400.0
2013-12-26 13:20:00,13.81,13.81,13.8,13.81,23200.0,12.8489,12.8489,12.8396,12.8489,23200.0
2013-12-26 13:30:00,13.81,13.83,13.81,13.82,35200.0,12.8489,12.8675,12.8489,12.8582,35200.0
2013-12-26 13:40:00,13.82,13.83,13.81,13.82,39200.0,12.8582,12.8675,12.8489,12.8582,39200.0
2013-12-26 13:50:00,13.83,13.85,13.83,13.85,24000.0,12.8675,12.8861,12.8675,12.8861,24000.0
2013-12-26 14:00:00,13.86,13.87,13.85,13.87,33600.0,12.8954,12.9047,12.8861,12.9047,33600.0
2013-12-26 14:10:00,13.86,13.87,13.85,13.86,58400.0,12.8954,12.9047,12.8861,12.8954,58400.0
2013-12-26 14:20:00,13.86,13.87,13.86,13.87,36000.0,12.8954,12.9047,12.8954,12.9047,36000.0
2013-12-26 14:30:00,13.87,13.87,13.85,13.86,56000.0,12.9047,12.9047,12.8861,12.8954,56000.0
2013-12-26 14:40:00,13.86,13.86,13.84,13.85,74400.0,12.8954,12.8954,12.8768,12.8861,74400.0
2013-12-26 14:50:00,13.86,13.86,13.84,13.86,89600.0,12.8954,12.8954,12.8768,12.8954,89600.0
2013-12-26 15:00:00,13.85,13.86,13.85,13.86,29600.0,12.8861,12.8954,12.8861,12.8954,29600.0
2013-12-26 15:10:00,13.86,13.87,13.84,13.85,32000.0,12.8954,12.9047,12.8768,12.8861,32000.0
2013-12-26 15:20:00,13.86,13.87,13.86,13.87,28800.0,12.8954,12.9047,12.8954,12.9047,28800.0
2013-12-26 15:30:00,13.87,13.87,13.86,13.87,125600.0,12.9047,12.9047,12.8954,12.9047,125600.0
2013-12-26 15:40:00,13.87,13.88,13.86,13.86,61600.0,12.9047,12.914,12.8954,12.8954,61600.0
2013-12-26 15:50:00,13.86,13.87,13.85,13.87,117600.0,12.8954,12.9047,12.8861,12.9047,117600.0
2013-12-27 09:30:00,13.95,13.98,13.94,13.97,266400.0,12.9792,13.0071,12.9699,12.9978,266400.0
2013-12-27 09:40:00,13.95,13.96,13.94,13.94,125600.0,12.9792,12.9885,12.9699,12.9699,125600.0
2013-12-27 09:50:00,13.94,13.95,13.92,13.92,41600.0,12.9699,12.9792,12.9513,12.9513,41600.0
2013-12-27 10:00:00,13.92,13.95,13.92,13.94,160800.0,12.9513,12.9792,12.9513,12.9699,160800.0
2013-12-27 10:10:00,13.93,13.93,13.91,13.92,28000.0,12.9606,12.9606,12.9419,12.9513,28000.0
2013-12-27 10:20:00,13.92,13.92,13.91,13.91,28000.0,12.9513,12.9513,12.9419,12.9419,28000.0
2013-12-27 10:30:00,13.91,13.91,13.87,13.87,65600.0,12.9419,12.9419,12.9047,12.9047,65600.0
2013-12-27 10:40:00,13.87,13.87,13.83,13.83,75200.0,12.9047,12.9047,12.8675,12.8675,75200.0
2013-12-27 10:50:00,13.84,13.85,13.83,13.83,44000.0,12.8768,12.8861,12.8675,12.8675,44000.0
2013-12-27 11:00:00,13.82,13.84,13.81,13.84,60800.0,12.8582,12.8768,12.8489,12.8768,60800.0
2013-12-27 11:10:00,13.84,13.86,13.82,13.86,93600.0,12.8768,12.8954,12.8582,12.8954,93600.0
2013-12-27 11:20:00,13.86,13.86,13.84,13.86,46400.0,12.8954,12.8954,12.8768,12.8954,46400.0
2013-12-27 11:30:00,13.88,13.9,13.86,13.86,33600.0,12.914,12.9326,12.8954,12.8954,33600.0
2013-12-27 11:40:00,13.86,13.87,13.86,13.86,15200.0,12.8954,12.9047,12.8954,12.8954,15200.0
2013-12-27 11:50:00,13.87,13.88,13.87,13.88,7200.0,12.9047,12.914,12.9047,12.914,7200.0
2013-12-27 12:00:00,13.89,13.89,13.88,13.88,75200.0,12.9233,12.9233,12.914,12.914,75200.0
2013-12-27 12:10:00,13.88,13.88,13.85,13.85,56000.0,12.914,12.914,12.8861,12.8861,56000.0
2013-12-27 12:20:00,13.86,13.88,13.86,13.87,14400.0,12.8954,12.914,12.8954,12.9047,14400.0
2013-12-27 12:30:00,13.86,13.87,13.86,13.87,15200.0,12.8954,12.9047,12.8954,12.9047,15200.0
2013-12-27 12:40:00,13.84,13.84,13.84,13.84,800.0,12.8768,12.8768,12.8768,12.8768,800.0
2013-12-27 12:50:00,13.84,13.85,13.84,13.85,17600.0,12.8768,12.8861,12.8768,12.8861,17600.0
2013-12-27 13:00:00,13.84,13.85,13.83,13.83,11200.0,12.8768,12.8861,12.8675,12.8675,11200.0
2013-12-27 13:10:00,13.83,13.84,13.83,13.84,64000.0,12.8675,12.8768,12.8675,12.8768,64000.0
2013-12-27 13:20:00,13.84,13.84,13.83,13.84,14400.0,12.8768,12.8768,12.8675,12.8768,14400.0
2013-12-27 13:30:00,13.84,13.85,13.83,13.85,77600.0,12.8768,12.8861,12.8675,12.8861,77600.0
2013-12-27 13:40:00,13.85,13.85,13.84,13.85,28000.0,12.8861,12.8861,12.8768,12.8861,28000.0
2013-12-27 13:50:00,13.87,13.88,13.87,13.88,4800.0,12.9047,12.914,12.9047,12.914,4800.0
2013-12-27 14:00:00,13.87,13.87,13.84,13.85,20800.0,12.9047,12.9047,12.8768,12.8861,20800.0
2013-12-27 14:10:00,13.86,13.86,13.84,13.86,11200.0,12.8954,12.8954,12.8768,12.8954,11200.0
2013-12-27 14:20:00,13.86,13.88,13.85,13.88,20000.0,12.8954,12.914,12.8861,12.914,20000.0
2013-12-27 14:30:00,13.88,13.88,13.88,13.88,800.0,12.914,12.914,12.914,12.914,800.0
2013-12-27 14:40:00,13.87,13.88,13.86,13.87,32000.0,12.9047,12.914,12.8954,12.9047,32000.0
2013-12-27 14:50:00,13.87,13.87,13.86,13.86,24800.0,12.9047,12.9047,12.8954,12.8954,24800.0
2013-12-27 15:00:00,13.86,13.86,13.85,13.85,11200.0,12.8954,12.8954,12.8861,12.8861,11200.0
2013-12-27 15:10:00,13.86,13.86,13.84,13.86,64800.0,12.8954,12.8954,12.8768,12.8954,64800.0
2013-12-27 15:20:00,13.85,13.86,13.85,13.86,36800.0,12.8861,12.8954,12.8861,12.8954,36800.0
2013-12-27 15:30:00,13.86,13.88,13.86,13.87,56800.0,12.8954,12.914,12.8954,12.9047,56800.0
2013-12-27 15:40:00,13.86,13.87,13.86,13.87,34400.0,12.8954,12.9047,12.8954,12.9047,34400.0
2013-12-27 15:50:00,13.87,13.88,13.85,13.86,68800.0,12.9047,12.914,12.8861,12.8954,68800.0
2013-12-30 09:30:00,13.89,13.93,13.88,13.89,103200.0,12.9233,12.9606,12.914,12.9233,103200.0
2013-12-30 09:40:00,13.88,13.88,13.87,13.87,17600.0,12.914,12.914,12.9047,12.9047,17600.0
2013-12-30 09:50:00,13.88,13.89,13.87,13.88,56000.0,12.914,12.9233,12.9047,12.914,56000.0
2013-12-30 10:00:00,13.87,13.89,13.87,13.87,31200.0,12.9047,12.9233,12.9047,12.9047,31200.0
2013-12-30 10:10:00,13.88,13.89,13.87,13.87,53600.0,12.914,12.9233,12.9047,12.9047,53600.0
2013-12-30 10:20:00,13.88,13.89,13.86,13.87,60800.0,12.914,12.9233,12.8954,12.9047,60800.0
2013-12-30 10:30:00,13.87,13.88,13.87,13.87,24000.0,12.9047,12.914,12.9047,12.9047,24000.0
2013-12-30 10:40:00,13.89,13.9,13.89,13.89,11200.0,12.9233,12.9326,12.9233,12.9233,11200.0
2013-12-30 10:50:00,13.89,13.89,13.86,13.86,12800.0,12.9233,12.9233,12.8954,12.8954,12800.0
2013-12-30 11:00:00,13.87,13.89,13.87,13.89,20000.0,12.9047,12.9233,12.9047,12.9233,20000.0
2013-12-30 11:10:00,13.9,13.91,13.9,13.91,32000.0,12.9326,12.9419,12.9326,12.9419,32000.0
2013-12-30 11:20:00,13.91,13.91,13.9,13.91,20800.0,12.9419,12.9419,12.9326,12.9419,20800.0
2013-12-30 11:30:00,13.91,13.91,13.87,13.87,28000.0,12.9419,12.9419,12.9047,12.9047,28000.0
2013-12-30 11:40:00,13.87,13.88,13.87,13.87,8000.0,12.9047,12.914,12.9047,12.9047,8000.0
2013-12-30 11:50:00,13.88,13.88,13.87,13.87,2400.0,12.914,12.914,12.9047,12.9047,2400.0
2013-12-30 12:00:00,13.87,13.88,13.87,13.87,20800.0,12.9047,12.914,12.9047,12.9047,20800.0
2013-12-30 12:10:00,13.87,13.87,13.87,13.87,800.0,12.9047,12.9047,12.9047,12.9047,800.0
2013-12-30 12:20:00,13.87,13.87,13.86,13.86,10400.0,12.9047,12.9047,12.8954,12.8954,10400.0
2013-12-30 12:30:00,13.86,13.87,13.86,13.87,52800.0,12.8954,12.9047,12.8954,12.9047,52800.0
2013-12-30 12:40:00,13.87,13.87,13.87,13.87,9600.0,12.9047,12.9047,12.9047,12.9047,9600.0
2013-12-30 12:50:00,13.87,13.87,13.87,13.87,0.0,12.9047,12.9047,12.9047,12.9047,0.0
2013-12-30 13:00:00,13.86,13.86,13.86,13.86,3200.0,12.8954,12.8954,12.8954,12.8954,3200.0
2013-12-30 13:10:00,13.86,13.88,13.86,13.87,7200.0,12.8954,12.914,12.8954,12.9047,7200.0
2013-12-30 13:20:00,13.88,13.88,13.87,13.87,2400.0,12.914,12.914,12.9047,12.9047,2400.0
2013-12-30 13:30:00,13.87,13.88,13.87,13.87,4800.0,12.9047,12.914,12.9047,12.9047,4800.0
2013-12-30 13:40:00,13.86,13.87,13.86,13.87,6400.0,12.8954,12.9047,12.8954,12.9047,6400.0
2013-12-30 13:50:00,13.86,13.87,13.86,13.87,7200.0,12.8954,12.9047,12.8954,12.9047,7200.0
2013-12-30 14:00:00,13.87,13.89,13.87,13.89,21600.0,12.9047,12.9233,12.9047,12.9233,21600.0
2013-12-30 14:10:00,13.88,13.89,13.88,13.88,14400.0,12.914,12.9233,12.914,12.914,14400.0
2013-12-30 14:20:00,13.89,13.89,13.88,13.89,6400.0,12.9233,12.9233,12.914,12.9233,6400.0
2013-12-30 14:30:00,13.9,13.9,13.89,13.9,5600.0,12.9326,12.9326,12.9233,12.9326,5600.0
2013-12-30 14:40:00,13.9,13.91,13.9,13.91,75200.0,12.9326,12.9419,12.9326,12.9419,75200.0
2013-12-30 14:50:00,13.91,13.91,13.9,13.9,23200.0,12.9419,12.9419,12.9326,12.9326,23200.0
2013-12-30 15:00:00,13.91,13.91,13.89,13.89,13600.0,12.9419,12.9419,12.9233,12.9233,13600.0
2013-12-30 15:10:00,13.89,13.89,13.88,13.88,4800.0,12.9233,12.9233,12.914,12.914,4800.0
2013-12-30 15:20:00,13.9,13.9,13.89,13.9,11200.0,12.9326,12.9326,12.9233,12.9326,11200.0
2013-12-30 15:30:00,13.9,13.9,13.89,13.89,8000.0,12.9326,12.9326,12.9233,12.9233,8000.0
2013-12-30 15:40:00,13.89,13.9,13.89,13.9,23200.0,12.9233,12.9326,12.9233,12.9326,23200.0
2013-12-30 15:50:00,13.91,13.92,13.89,13.91,58400.0,12.9419,12.9513,12.9233,12.9419,58400.0
2013-12-31 09:30:00,14.0,14.02,13.99,13.99,166400.0,13.0257,13.0443,13.0164,13.0164,166400.0
2013-12-31 09:40:00,13.99,13.99,13.97,13.97,77600.0,13.0164,13.0164,12.9978,12.9978,77600.0
2013-12-31 09:50:00,13.96,13.99,13.96,13.99,129600.0,12.9885,13.0164,12.9885,13.0164,129600.0
2013-12-31 10:00:00,13.99,14.02,13.99,14.01,146400.0,13.0164,13.0443,13.0164,13.035,146400.0
2013-12-31 10:10:00,14.01,14.02,14.01,14.01,54400.0,13.035,13.0443,13.035,13.035,54400.0
2013-12-31 10:20:00,14.02,14.02,14.01,14.01,68800.0,13.0443,13.0443,13.035,13.035,68800.0
2013-12-31 10:30:00,14.02,14.02,14.01,14.02,12000.0,13.0443,13.0443,13.035,13.0443,12000.0
2013-12-31 10:40:00,14.02,14.02,14.0,14.0,71200.0,13.0443,13.0443,13.0257,13.0257,71200.0
2013-12-31 10:50:00,14.0,14.01,14.0,14.0,54400.0,13.0257,13.035,13.0257,13.0257,54400.0
2013-12-31 11:00:00,14.02,14.05,14.02,14.04,40800.0,13.0443,13.0722,13.0443,13.0629,40800.0
2013-12-31 11:10:00,14.05,14.06,14.05,14.05,80800.0,13.0722,13.0815,13.0722,13.0722,80800.0
2013-12-31 11:20:00,14.06,14.06,14.05,14.05,22400.0,13.0815,13.0815,13.0722,13.0722,22400.0
2013-12-31 11:30:00,14.05,14.06,14.05,14.05,14400.0,13.0722,13.0815,13.0722,13.0722,14400.0
2013-12-31 11:40:00,14.06,14.06,14.06,14.06,20800.0,13.0815,13.0815,13.0815,13.0815,20800.0
2013-12-31 11:50:00,14.06,14.06,14.05,14.05,17600.0,13.0815,13.0815,13.0722,13.0722,17600.0
2013-12-31 12:00:00,14.06,14.06,14.05,14.05,26400.0,13.0815,13.0815,13.0722,13.0722,26400.0
2013-12-31 12:10:00,14.05,14.06,14.05,14.05,11200.0,13.0722,13.0815,13.0722,13.0722,11200.0
2013-12-31 12:20:00,14.05,14.06,14.05,14.06,1600.0,13.0722,13.0815,13.0722,13.0815,1600.0
2013-12-31 12:30:00,14.06,14.08,14.06,14.07,69600.0,13.0815,13.1001,13.0815,13.0908,69600.0
2013-12-31 12:40:00,14.07,14.07,14.04,14.04,40000.0,13.0908,13.0908,13.0629,13.0629,40000.0
2013-12-31 12:50:00,14.05,14.05,14.04,14.04,1600.0,13.0722,13.0722,13.0629,13.0629,1600.0
2013-12-31 13:00:00,14.05,14.05,14.03,14.03,24800.0,13.0722,13.0722,13.0536,13.0536,24800.0
2013-12-31 13:10:00,14.03,14.04,14.03,14.04,7200.0,13.0536,13.0629,13.0536,13.0629,7200.0
2013-12-31 13:20:00,14.03,14.05,14.03,14.05,11200.0,13.0536,13.0722,13.0536,13.0722,11200.0
2013-12-31 13:30:00,14.06,14.06,14.05,14.06,28800.0,13.0815,13.0815,13.0722,13.0815,28800.0
2013-12-31 13:40:00,14.05,14.05,14.04,14.04,32000.0,13.0722,13.0722,13.0629,13.0629,32000.0
2013-12-31 13:50:00,14.05,14.06,14.05,14.06,23200.0,13.0722,13.0815,13.0722,13.0815,23200.0
2013-12-31 14:00:00,14.05,14.05,14.05,14.05,14400.0,13.0722,13.0722,13.0722,13.0722,14400.0
2013-12-31 14:10:00,14.05,14.05,14.05,14.05,1600.0,13.0722,13.0722,13.0722,13.0722,1600.0
2013-12-31 14:20:00,14.05,14.05,14.0,14.0,72800.0,13.0722,13.0722,13.0257,13.0257,72800.0
2013-12-31 14:30:00,14.01,14.01,13.99,13.99,73600.0,13.035,13.035,13.0164,13.0164,73600.0
2013-12-31 14:40:00,13.99,13.99,13.96,13.96,28800.0,13.0164,13.0164,12.9885,12.9885,28800.0
2013-12-31 14:50:00,13.98,13.99,13.97,13.98,29600.0,13.0071,13.0164,12.9978,13.0071,29600.0
2013-12-31 15:00:00,13.99,13.99,13.96,13.96,55200.0,13.0164,13.0164,12.9885,12.9885,55200.0
2013-12-31 15:10:00,13.97,13.97,13.96,13.96,5600.0,12.9978,12.9978,12.9885,12.9885,5600.0
2013-12-31 15:20:00,13.99,14.01,13.99,14.0,19200.0,13.0164,13.035,13.0164,13.0257,19200.0
2013-12-31 15:30:00,14.0,14.04,14.0,14.03,52000.0,13.0257,13.0629,13.0257,13.0536,52000.0
2013-12-31 15:40:00,14.02,14.13,14.02,14.11,84000.0,13.0443,13.1466,13.0443,13.128,84000.0
2013-12-31 15:50:00,14.11,14.13,14.05,14.11,132000.0,13.128,13.1466,13.0722,13.128,132000.0
2014-01-02 09:30:00,13.95,14.01,13.87,13.88,383200.0,12.9792,13.035,12.9047,12.914,383200.0
2014-01-02 09:40:00,13.87,13.91,13.84,13.91,219200.0,12.9047,12.9419,12.8768,12.9419,219200.0
2014-01-02 09:50:00,13.89,13.94,13.88,13.92,162400.0,12.9233,12.9699,12.914,12.9513,162400.0
2014-01-02 10:00:00,13.91,13.93,13.8,13.85,246400.0,12.9419,12.9606,12.8396,12.8861,246400.0
2014-01-02 10:10:00,13.86,13.9,13.86,13.89,44000.0,12.8954,12.9326,12.8954,12.9233,44000.0
2014-01-02 10:20:00,13.9,13.9,13.85,13.88,60800.0,12.9326,12.9326,12.8861,12.914,60800.0
2014-01-02 10:30:00,13.88,13.89,13.86,13.88,32000.0,12.914,12.9233,12.8954,12.914,32000.0
2014-01-02 10:40:00,13.89,13.94,13.88,13.91,45600.0,12.9233,12.9699,12.914,12.9419,45600.0
2014-01-02 10:50:00,13.91,13.91,13.89,13.89,25600.0,12.9419,12.9419,12.9233,12.9233,25600.0
2014-01-02 11:00:00,13.88,13.88,13.85,13.87,42400.0,12.914,12.914,12.8861,12.9047,42400.0
2014-01-02 11:10:00,13.9,13.9,13.89,13.9,8000.0,12.9326,12.9326,12.9233,12.9326,8000.0
2014-01-02 11:20:00,13.9,13.91,13.89,13.89,8000.0,12.9326,12.9419,12.9233,12.9233,8000.0
2014-01-02 11:30:00,13.89,13.89,13.85,13.86,23200.0,12.9233,12.9233,12.8861,12.8954,23200.0
2014-01-02 11:40:00,13.87,13.87,13.83,13.83,37600.0,12.9047,12.9047,12.8675,12.8675,37600.0
2014-01-02 11:50:00,13.82,13.82,13.77,13.81,122400.0,12.8582,12.8582,12.8117,12.8489,122400.0
2014-01-02 12:00:00,13.8,13.83,13.8,13.83,37600.0,12.8396,12.8675,12.8396,12.8675,37600.0
2014-01-02 12:10:00,13.83,13.83,13.8,13.8,42400.0,12.8675,12.8675,12.8396,12.8396,42400.0
2014-01-02 12:20:00,13.8,13.8,13.77,13.79,45600.0,12.8396,12.8396,12.8117,12.8303,45600.0
2014-01-02 12:30:00,13.79,13.79,13.75,13.78,53600.0,12.8303,12.8303,12.7931,12.821,53600.0
2014-01-02 12:40:00,13.78,13.79,13.74,13.78,184000.0,12.821,12.8303,12.7838,12.821,184000.0
2014-01-02 12:50:00,13.78,13.81,13.77,13.81,58400.0,12.821,12.8489,12.8117,12.8489,58400.0
2014-01-02 13:00:00,13.8,13.81,13.78,13.78,24800.0,12.8396,12.8489,12.821,12.821,24800.0
2014-01-02 13:10:00,13.78,13.79,13.78,13.79,7200.0,12.821,12.8303,12.821,12.8303,7200.0
2014-01-02 13:20:00,13.78,13.8,13.77,13.78,41600.0,12.821,12.8396,12.8117,12.821,41600.0
2014-01-02 13:30:00,13.78,13.79,13.76,13.77,53600.0,12.821,12.8303,12.8024,12.8117,53600.0
2014-01-02 13:40:00,13.77,13.82,13.76,13.81,42400.0,12.8117,12.8582,12.8024,12.8489,42400.0
2014-01-02 13:50:00,13.82,13.83,13.8,13.8,16800.0,12.8582,12.8675,12.8396,12.8396,16800.0
2014-01-02 14:00:00,13.81,13.83,13.81,13.82,17600.0,12.8489,12.8675,12.8489,12.8582,17600.0
2014-01-02 14:10:00,13.83,13.84,13.72,13.73,78400.0,12.8675,12.8768,12.7652,12.7745,78400.0
2014-01-02 14:20:00,13.73,13.75,13.71,13.74,72800.0,12.7745,12.7931,12.7559,12.7838,72800.0
2014-01-02 14:30:00,13.74,13.77,13.74,13.76,13600.0,12.7838,12.8117,12.7838,12.8024,13600.0
2014-01-02 14:40:00,13.76,13.78,13.76,13.78,11200.0,12.8024,12.821,12.8024,12.821,11200.0
2014-01-02 14:50:00,13.79,13.8,13.75,13.76,35200.0,12.8303,12.8396,12.7931,12.8024,35200.0
2014-01-02 15:00:00,13.77,13.78,13.75,13.77,24000.0,12.8117,12.821,12.7931,12.8117,24000.0
2014-01-02 15:10:00,13.79,13.84,13.79,13.84,59200.0,12.8303,12.8768,12.8303,12.8768,59200.0
2014-01-02 15:20:00,13.84,13.84,13.82,13.84,9600.0,12.8768,12.8768,12.8582,12.8768,9600.0
2014-01-02 15:30:00,13.81,13.81,13.78,13.79,68000.0,12.8489,12.8489,12.821,12.8303,68000.0
2014-01-02 15:40:00,13.79,13.84,13.79,13.84,138400.0,12.8303,12.8768,12.8303,12.8768,138400.0
2014-01-02 15:50:00,13.84,13.84,13.77,13.78,118400.0,12.8768,12.8768,12.8117,12.821,118400.0
2014-01-03 09:30:00,13.85,13.92,13.84,13.91,188000.0,12.8861,12.9513,12.8768,12.9419,188000.0
2014-01-03 09:40:00,13.9,13.92,13.89,13.9,67200.0,12.9326,12.9513,12.9233,12.9326,67200.0
2014-01-03 09:50:00,13.91,13.93,13.9,13.91,28800.0,12.9419,12.9606,12.9326,12.9419,28800.0
2014-01-03 10:00:00,13.92,13.95,13.89,13.9,89600.0,12.9513,12.9792,12.9233,12.9326,89600.0
2014-01-03 10:10:00,13.9,13.91,13.89,13.89,31200.0,12.9326,12.9419,12.9233,12.9233,31200.0
2014-01-03 10:20:00,13.9,13.9,13.89,13.9,16000.0,12.9326,12.9326,12.9233,12.9326,16000.0
2014-01-03 10:30:00,13.92,13.92,13.92,13.92,12000.0,12.9513,12.9513,12.9513,12.9513,12000.0
2014-01-03 10:40:00,13.91,13.94,13.89,13.89,41600.0,12.9419,12.9699,12.9233,12.9233,41600.0
2014-01-03 10:50:00,13.9,13.92,13.89,13.92,32000.0,12.9326,12.9513,12.9233,12.9513,32000.0
2014-01-03 11:00:00,13.93,13.94,13.92,13.94,12800.0,12.9606,12.9699,12.9513,12.9699,12800.0
2014-01-03 11:10:00,13.88,13.88,13.85,13.86,15200.0,12.914,12.914,12.8861,12.8954,15200.0
2014-01-03 11:20:00,13.86,13.88,13.81,13.82,108800.0,12.8954,12.914,12.8489,12.8582,108800.0
2014-01-03 11:30:00,13.82,13.84,13.8,13.83,37600.0,12.8582,12.8768,12.8396,12.8675,37600.0
2014-01-03 11:40:00,13.82,13.82,13.79,13.79,68800.0,12.8582,12.8582,12.8303,12.8303,68800.0
2014-01-03 11:50:00,13.8,13.81,13.78,13.79,64000.0,12.8396,12.8489,12.821,12.8303,64000.0
2014-01-03 12:00:00,13.78,13.79,13.76,13.78,78400.0,12.821,12.8303,12.8024,12.821,78400.0
2014-01-03 12:10:00,13.79,13.81,13.79,13.81,48800.0,12.8303,12.8489,12.8303,12.8489,48800.0
2014-01-03 12:20:00,13.82,13.84,13.82,13.84,18400.0,12.8582,12.8768,12.8582,12.8768,18400.0
2014-01-03 12:30:00,13.83,13.85,13.83,13.84,8000.0,12.8675,12.8861,12.8675,12.8768,8000.0
2014-01-03 12:40:00,13.85,13.85,13.85,13.85,4000.0,12.8861,12.8861,12.8861,12.8861,4000.0
2014-01-03 12:50:00,13.84,13.84,13.82,13.82,13600.0,12.8768,12.8768,12.8582,12.8582,13600.0
2014-01-03 13:00:00,13.82,13.82,13.82,13.82,5600.0,12.8582,12.8582,12.8582,12.8582,5600.0
2014-01-03 13:10:00,13.82,13.83,13.78,13.78,27200.0,12.8582,12.8675,12.821,12.821,27200.0
2014-01-03 13:20:00,13.81,13.81,13.81,13.81,5600.0,12.8489,12.8489,12.8489,12.8489,5600.0
2014-01-03 13:30:00,13.8,13.8,13.77,13.78,19200.0,12.8396,12.8396,12.8117,12.821,19200.0
2014-01-03 13:40:00,13.78,13.79,13.76,13.79,25600.0,12.821,12.8303,12.8024,12.8303,25600.0
2014-01-03 13:50:00,13.79,13.8,13.79,13.79,8800.0,12.8303,12.8396,12.8303,12.8303,8800.0
2014-01-03 14:00:00,13.79,13.79,13.79,13.79,3200.0,12.8303,12.8303,12.8303,12.8303,3200.0
2014-01-03 14:10:00,13.79,13.82,13.79,13.81,35200.0,12.8303,12.8582,12.8303,12.8489,35200.0
2014-01-03 14:20:00,13.81,13.83,13.81,13.82,16800.0,12.8489,12.8675,12.8489,12.8582,16800.0
2014-01-03 14:30:00,13.83,13.84,13.81,13.84,53600.0,12.8675,12.8768,12.8489,12.8768,53600.0
2014-01-03 14:40:00,13.84,13.88,13.84,13.88,50400.0,12.8768,12.914,12.8768,12.914,50400.0
2014-01-03 14:50:00,13.9,13.92,13.89,13.89,44800.0,12.9326,12.9513,12.9233,12.9233,44800.0
2014-01-03 15:00:00,13.9,13.9,13.88,13.88,49600.0,12.9326,12.9326,12.914,12.914,49600.0
2014-01-03 15:10:00,13.9,13.96,13.9,13.95,83200.0,12.9326,12.9885,12.9326,12.9792,83200.0
2014-01-03 15:20:00,13.95,13.95,13.92,13.93,40800.0,12.9792,12.9792,12.9513,12.9606,40800.0
2014-01-03 15:30:00,13.93,13.95,13.93,13.93,25600.0,12.9606,12.9792,12.9606,12.9606,25600.0
2014-01-03 15:40:00,13.93,13.93,13.87,13.89,63200.0,12.9606,12.9606,12.9047,12.9233,63200.0
2014-01-03 15:50:00,13.89,13.89,13.83,13.85,201600.0,12.9233,12.9233,12.8675,12.8861,201600.0
2014-01-06 09:30:00,14.01,14.01,13.93,13.93,86400.0,13.035,13.035,12.9606,12.9606,86400.0
2014-01-06 09:40:00,13.91,13.91,13.82,13.83,113600.0,12.9419,12.9419,12.8582,12.8675,113600.0
2014-01-06 09:50:00,13.82,13.88,13.79,13.87,84800.0,12.8582,12.914,12.8303,12.9047,84800.0
2014-01-06 10:00:00,13.84,13.86,13.82,13.85,32800.0,12.8768,12.8954,12.8582,12.8861,32800.0
2014-01-06 10:10:00,13.84,13.88,13.84,13.88,22400.0,12.8768,12.914,12.8768,12.914,22400.0
2014-01-06 10:20:00,13.91,13.92,13.88,13.88,20000.0,12.9419,12.9513,12.914,12.914,20000.0
2014-01-06 10:30:00,13.91,13.92,13.9,13.91,11200.0,12.9419,12.9513,12.9326,12.9419,11200.0
2014-01-06 10:40:00,13.89,13.9,13.84,13.85,56800.0,12.9233,12.9326,12.8768,12.8861,56800.0
2014-01-06 10:50:00,13.84,13.86,13.77,13.77,59200.0,12.8768,12.8954,12.8117,12.8117,59200.0
2014-01-06 11:00:00,13.77,13.78,13.75,13.77,112000.0,12.8117,12.821,12.7931,12.8117,112000.0
2014-01-06 11:10:00,13.76,13.77,13.67,13.7,102400.0,12.8024,12.8117,12.7187,12.7466,102400.0
2014-01-06 11:20:00,13.7,13.7,13.67,13.7,75200.0,12.7466,12.7466,12.7187,12.7466,75200.0
2014-01-06 11:30:00,13.72,13.72,13.69,13.71,39200.0,12.7652,12.7652,12.7373,12.7559,39200.0
2014-01-06 11:40:00,13.72,13.73,13.7,13.71,24000.0,12.7652,12.7745,12.7466,12.7559,24000.0
2014-01-06 11:50:00,13.74,13.74,13.74,13.74,12000.0,12.7838,12.7838,12.7838,12.7838,12000.0
2014-01-06 12:00:00,13.73,13.75,13.71,13.73,39200.0,12.7745,12.7931,12.7559,12.7745,39200.0
2014-01-06 12:10:00,13.73,13.75,13.72,13.75,23200.0,12.7745,12.7931,12.7652,12.7931,23200.0
2014-01-06 12:20:00,13.76,13.77,13.74,13.74,28800.0,12.8024,12.8117,12.7838,12.7838,28800.0
2014-01-06 12:30:00,13.72,13.72,13.69,13.7,45600.0,12.7652,12.7652,12.7373,12.7466,45600.0
2014-01-06 12:40:00,13.7,13.71,13.7,13.7,10400.0,12.7466,12.7559,12.7466,12.7466,10400.0
2014-01-06 12:50:00,13.7,13.74,13.7,13.73,16800.0,12.7466,12.7838,12.7466,12.7745,16800.0
2014-01-06 13:00:00,13.73,13.73,13.71,13.71,26400.0,12.7745,12.7745,12.7559,12.7559,26400.0
2014-01-06 13:10:00,13.7,13.74,13.7,13.74,20800.0,12.7466,12.7838,12.7466,12.7838,20800.0
2014-01-06 13:20:00,13.74,13.75,13.74,13.74,50400.0,12.7838,12.7931,12.7838,12.7838,50400.0
2014-01-06 13:30:00,13.72,13.72,13.71,13.72,9600.0,12.7652,12.7652,12.7559,12.7652,9600.0
2014-01-06 13:40:00,13.74,13.75,13.72,13.72,6400.0,12.7838,12.7931,12.7652,12.7652,6400.0
2014-01-06 13:50:00,13.75,13.84,13.75,13.83,52000.0,12.7931,12.8768,12.7931,12.8675,52000.0
2014-01-06 14:00:00,13.83,13.83,13.8,13.8,2400.0,12.8675,12.8675,12.8396,12.8396,2400.0
2014-01-06 14:10:00,13.79,13.84,13.79,13.82,14400.0,12.8303,12.8768,12.8303,12.8582,14400.0
2014-01-06 14:20:00,13.83,13.83,13.79,13.81,8000.0,12.8675,12.8675,12.8303,12.8489,8000.0
2014-01-06 14:30:00,13.81,13.83,13.81,13.83,28800.0,12.8489,12.8675,12.8489,12.8675,28800.0
2014-01-06 14:40:00,13.83,13.86,13.83,13.85,64000.0,12.8675,12.8954,12.8675,12.8861,64000.0
2014-01-06 14:50:00,13.84,13.85,13.83,13.85,77600.0,12.8768,12.8861,12.8675,12.8861,77600.0
2014-01-06 15:00:00,13.84,13.84,13.8,13.81,56000.0,12.8768,12.8768,12.8396,12.8489,56000.0
2014-01-06 15:10:00,13.81,13.84,13.81,13.83,61600.0,12.8489,12.8768,12.8489,12.8675,61600.0
2014-01-06 15:20:00,13.83,13.83,13.8,13.82,74400.0,12.8675,12.8675,12.8396,12.8582,74400.0
2014-01-06 15:30:00,13.82,13.83,13.76,13.77,88800.0,12.8582,12.8675,12.8024,12.8117,88800.0
2014-01-06 15:40:00,13.77,13.81,13.76,13.79,81600.0,12.8117,12.8489,12.8024,12.8303,81600.0
2014-01-06 15:50:00,13.8,13.8,13.71,13.71,267200.0,12.8396,12.8396,12.7559,12.7559,267200.0
2014-01-07 09:30:00,13.91,13.93,13.88,13.93,182400.0,12.9419,12.9606,12.914,12.9606,182400.0
2014-01-07 09:40:00,13.93,13.97,13.93,13.97,44000.0,12.9606,12.9978,12.9606,12.9978,44000.0
2014-01-07 09:50:00,13.98,14.01,13.97,14.01,48800.0,13.0071,13.035,12.9978,13.035,48800.0
2014-01-07 10:00:00,14.02,14.02,14.0,14.01,41600.0,13.0443,13.0443,13.0257,13.035,41600.0
2014-01-07 10:10:00,13.99,14.02,13.99,13.99,49600.0,13.0164,13.0443,13.0164,13.0164,49600.0
2014-01-07 10:20:00,14.02,14.04,14.02,14.02,39200.0,13.0443,13.0629,13.0443,13.0443,39200.0
2014-01-07 10:30:00,14.01,14.03,14.0,14.03,11200.0,13.035,13.0536,13.0257,13.0536,11200.0
2014-01-07 10:40:00,14.04,14.06,14.04,14.05,120800.0,13.0629,13.0815,13.0629,13.0722,120800.0
2014-01-07 10:50:00,14.04,14.05,14.03,14.03,39200.0,13.0629,13.0722,13.0536,13.0536,39200.0
2014-01-07 11:00:00,14.04,14.04,14.01,14.02,35200.0,13.0629,13.0629,13.035,13.0443,35200.0
2014-01-07 11:10:00,14.02,14.03,14.02,14.03,16000.0,13.0443,13.0536,13.0443,13.0536,16000.0
2014-01-07 11:20:00,14.03,14.04,14.02,14.02,23200.0,13.0536,13.0629,13.0443,13.0443,23200.0
2014-01-07 11:30:00,14.03,14.03,14.01,14.01,3200.0,13.0536,13.0536,13.035,13.035,3200.0
2014-01-07 11:40:00,14.01,14.02,13.99,14.0,28800.0,13.035,13.0443,13.0164,13.0257,28800.0
2014-01-07 11:50:00,14.0,14.0,13.99,14.0,89600.0,13.0257,13.0257,13.0164,13.0257,89600.0
2014-01-07 12:00:00,13.99,14.01,13.98,13.98,31200.0,13.0164,13.035,13.0071,13.0071,31200.0
2014-01-07 12:10:00,13.98,13.98,13.97,13.98,17600.0,13.0071,13.0071,12.9978,13.0071,17600.0
2014-01-07 12:20:00,13.99,13.99,13.98,13.98,10400.0,13.0164,13.0164,13.0071,13.0071,10400.0
2014-01-07 12:30:00,14.0,14.0,13.99,13.99,24000.0,13.0257,13.0257,13.0164,13.0164,24000.0
2014-01-07 12:40:00,13.99,14.0,13.99,14.0,4000.0,13.0164,13.0257,13.0164,13.0257,4000.0
2014-01-07 12:50:00,14.01,14.02,14.01,14.02,3200.0,13.035,13.0443,13.035,13.0443,3200.0
2014-01-07 13:00:00,14.01,14.01,14.01,14.01,1600.0,13.035,13.035,13.035,13.035,1600.0
2014-01-07 13:10:00,14.01,14.02,14.0,14.02,4800.0,13.035,13.0443,13.0257,13.0443,4800.0
2014-01-07 13:20:00,14.02,14.02,14.02,14.02,2400.0,13.0443,13.0443,13.0443,13.0443,2400.0
2014-01-07 13:30:00,14.02,14.02,14.02,14.02,800.0,13.0443,13.0443,13.0443,13.0443,800.0
2014-01-07 13:40:00,14.03,14.04,14.02,14.03,12800.0,13.0536,13.0629,13.0443,13.0536,12800.0
2014-01-07 13:50:00,14.03,14.03,13.98,13.98,31200.0,13.0536,13.0536,13.0071,13.0071,31200.0
2014-01-07 14:00:00,13.98,13.98,13.93,13.94,61600.0,13.0071,13.0071,12.9606,12.9699,61600.0
2014-01-07 14:10:00,13.95,13.95,13.94,13.94,48000.0,12.9792,12.9792,12.9699,12.9699,48000.0
2014-01-07 14:20:00,13.94,13.99,13.94,13.99,19200.0,12.9699,13.0164,12.9699,13.0164,19200.0
2014-01-07 14:30:00,13.99,14.02,13.99,14.01,15200.0,13.0164,13.0443,13.0164,13.035,15200.0
2014-01-07 14:40:00,14.0,14.01,14.0,14.0,4800.0,13.0257,13.035,13.0257,13.0257,4800.0
2014-01-07 14:50:00,13.99,13.99,13.99,13.99,1600.0,13.0164,13.0164,13.0164,13.0164,1600.0
2014-01-07 15:00:00,14.01,14.02,14.01,14.01,8000.0,13.035,13.0443,13.035,13.035,8000.0
2014-01-07 15:10:00,14.01,14.02,13.99,14.02,12000.0,13.035,13.0443,13.0164,13.0443,12000.0
2014-01-07 15:20:00,14.01,14.01,14.0,14.01,4800.0,13.035,13.035,13.0257,13.035,4800.0
2014-01-07 15:30:00,14.01,14.03,13.97,13.97,67200.0,13.035,13.0536,12.9978,12.9978,67200.0
2014-01-07 15:40:00,13.98,14.02,13.98,14.01,149600.0,13.0071,13.0443,13.0071,13.035,149600.0
2014-01-07 15:50:00,14.01,14.02,13.97,13.99,54400.0,13.035,13.0443,12.9978,13.0164,54400.0
2014-01-08 09:30:00,13.91,13.94,13.86,13.94,140000.0,12.9419,12.9699,12.8954,12.9699,140000.0
2014-01-08 09:40:00,13.95,13.95,13.77,13.79,128800.0,12.9792,12.9792,12.8117,12.8303,128800.0
2014-01-08 09:50:00,13.78,13.79,13.72,13.78,130400.0,12.821,12.8303,12.7652,12.821,130400.0
2014-01-08 10:00:00,13.8,13.85,13.77,13.84,83200.0,12.8396,12.8861,12.8117,12.8768,83200.0
2014-01-08 10:10:00,13.84,13.84,13.8,13.84,44800.0,12.8768,12.8768,12.8396,12.8768,44800.0
2014-01-08 10:20:00,13.87,13.89,13.87,13.88,23200.0,12.9047,12.9233,12.9047,12.914,23200.0
2014-01-08 10:30:00,13.88,13.89,13.86,13.88,40800.0,12.914,12.9233,12.8954,12.914,40800.0
2014-01-08 10:40:00,13.87,13.87,13.82,13.83,23200.0,12.9047,12.9047,12.8582,12.8675,23200.0
2014-01-08 10:50:00,13.84,13.86,13.82,13.82,92800.0,12.8768,12.8954,12.8582,12.8582,92800.0
2014-01-08 11:00:00,13.82,13.84,13.78,13.79,37600.0,12.8582,12.8768,12.821,12.8303,37600.0
2014-01-08 11:10:00,13.8,13.8,13.79,13.8,5600.0,12.8396,12.8396,12.8303,12.8396,5600.0
2014-01-08 11:20:00,13.82,13.84,13.81,13.81,20800.0,12.8582,12.8768,12.8489,12.8489,20800.0
2014-01-08 11:30:00,13.84,13.87,13.84,13.84,15200.0,12.8768,12.9047,12.8768,12.8768,15200.0
2014-01-08 11:40:00,13.87,13.88,13.86,13.87,20800.0,12.9047,12.914,12.8954,12.9047,20800.0
2014-01-08 11:50:00,13.86,13.87,13.86,13.87,7200.0,12.8954,12.9047,12.8954,12.9047,7200.0
2014-01-08 12:00:00,13.86,13.86,13.86,13.86,1600.0,12.8954,12.8954,12.8954,12.8954,1600.0
2014-01-08 12:10:00,13.85,13.85,13.84,13.84,26400.0,12.8861,12.8861,12.8768,12.8768,26400.0
2014-01-08 12:20:00,13.84,13.84,13.83,13.83,16000.0,12.8768,12.8768,12.8675,12.8675,16000.0
2014-01-08 12:30:00,13.83,13.83,13.81,13.81,48800.0,12.8675,12.8675,12.8489,12.8489,48800.0
2014-01-08 12:40:00,13.81,13.82,13.8,13.8,20800.0,12.8489,12.8582,12.8396,12.8396,20800.0
2014-01-08 12:50:00,13.82,13.82,13.81,13.81,1600.0,12.8582,12.8582,12.8489,12.8489,1600.0
2014-01-08 13:00:00,13.81,13.84,13.8,13.83,23200.0,12.8489,12.8768,12.8396,12.8675,23200.0
2014-01-08 13:10:00,13.84,13.84,13.78,13.78,14400.0,12.8768,12.8768,12.821,12.821,14400.0
2014-01-08 13:20:00,13.77,13.8,13.77,13.8,2400.0,12.8117,12.8396,12.8117,12.8396,2400.0
2014-01-08 13:30:00,13.82,13.83,13.82,13.83,5600.0,12.8582,12.8675,12.8582,12.8675,5600.0
2014-01-08 13:40:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-08 13:50:00,13.81,13.84,13.81,13.83,70400.0,12.8489,12.8768,12.8489,12.8675,70400.0
2014-01-08 14:00:00,13.83,13.86,13.77,13.77,55200.0,12.8675,12.8954,12.8117,12.8117,55200.0
2014-01-08 14:10:00,13.76,13.82,13.76,13.81,38400.0,12.8024,12.8582,12.8024,12.8489,38400.0
2014-01-08 14:20:00,13.83,13.84,13.79,13.79,19200.0,12.8675,12.8768,12.8303,12.8303,19200.0
2014-01-08 14:30:00,13.79,13.82,13.78,13.81,12800.0,12.8303,12.8582,12.821,12.8489,12800.0
2014-01-08 14:40:00,13.81,13.81,13.78,13.78,4800.0,12.8489,12.8489,12.821,12.821,4800.0
2014-01-08 14:50:00,13.79,13.79,13.78,13.78,6400.0,12.8303,12.8303,12.821,12.821,6400.0
2014-01-08 15:00:00,13.78,13.78,13.77,13.77,10400.0,12.821,12.821,12.8117,12.8117,10400.0
2014-01-08 15:10:00,13.78,13.79,13.74,13.74,115200.0,12.821,12.8303,12.7838,12.7838,115200.0
2014-01-08 15:20:00,13.75,13.75,13.72,13.72,75200.0,12.7931,12.7931,12.7652,12.7652,75200.0
2014-01-08 15:30:00,13.72,13.78,13.72,13.78,20000.0,12.7652,12.821,12.7652,12.821,20000.0
2014-01-08 15:40:00,13.78,13.83,13.77,13.83,86400.0,12.821,12.8675,12.8117,12.8675,86400.0
2014-01-08 15:50:00,13.84,13.84,13.81,13.83,118400.0,12.8768,12.8768,12.8489,12.8675,118400.0
2014-01-09 09:30:00,13.98,13.99,13.91,13.92,98400.0,13.0071,13.0164,12.9419,12.9513,98400.0
2014-01-09 09:40:00,13.92,13.92,13.87,13.89,67200.0,12.9513,12.9513,12.9047,12.9233,67200.0
2014-01-09 09:50:00,13.87,13.87,13.86,13.86,8000.0,12.9047,12.9047,12.8954,12.8954,8000.0
2014-01-09 10:00:00,13.89,13.91,13.81,13.81,16800.0,12.9233,12.9419,12.8489,12.8489,16800.0
2014-01-09 10:10:00,13.79,13.81,13.76,13.8,43200.0,12.8303,12.8489,12.8024,12.8396,43200.0
2014-01-09 10:20:00,13.79,13.8,13.78,13.79,8000.0,12.8303,12.8396,12.821,12.8303,8000.0
2014-01-09 10:30:00,13.77,13.8,13.76,13.8,14400.0,12.8117,12.8396,12.8024,12.8396,14400.0
2014-01-09 10:40:00,13.76,13.76,13.68,13.7,48000.0,12.8024,12.8024,12.728,12.7466,48000.0
2014-01-09 10:50:00,13.69,13.69,13.64,13.68,76000.0,12.7373,12.7373,12.6907,12.728,76000.0
2014-01-09 11:00:00,13.68,13.68,13.62,13.63,96000.0,12.728,12.728,12.6721,12.6814,96000.0
2014-01-09 11:10:00,13.63,13.65,13.62,13.65,43200.0,12.6814,12.7,12.6721,12.7,43200.0
2014-01-09 11:20:00,13.66,13.68,13.65,13.66,28000.0,12.7093,12.728,12.7,12.7093,28000.0
2014-01-09 11:30:00,13.67,13.69,13.66,13.69,17600.0,12.7187,12.7373,12.7093,12.7373,17600.0
2014-01-09 11:40:00,13.7,13.71,13.7,13.7,5600.0,12.7466,12.7559,12.7466,12.7466,5600.0
2014-01-09 11:50:00,13.71,13.71,13.68,13.69,14400.0,12.7559,12.7559,12.728,12.7373,14400.0
2014-01-09 12:00:00,13.71,13.72,13.7,13.72,16000.0,12.7559,12.7652,12.7466,12.7652,16000.0
2014-01-09 12:10:00,13.72,13.72,13.71,13.72,4800.0,12.7652,12.7652,12.7559,12.7652,4800.0
2014-01-09 12:20:00,13.71,13.72,13.71,13.72,11200.0,12.7559,12.7652,12.7559,12.7652,11200.0
2014-01-09 12:30:00,13.77,13.79,13.77,13.79,12000.0,12.8117,12.8303,12.8117,12.8303,12000.0
2014-01-09 12:40:00,13.79,13.79,13.77,13.77,21600.0,12.8303,12.8303,12.8117,12.8117,21600.0
2014-01-09 12:50:00,13.8,13.8,13.8,13.8,1600.0,12.8396,12.8396,12.8396,12.8396,1600.0
2014-01-09 13:00:00,13.81,13.82,13.79,13.8,21600.0,12.8489,12.8582,12.8303,12.8396,21600.0
2014-01-09 13:10:00,13.78,13.79,13.78,13.79,2400.0,12.821,12.8303,12.821,12.8303,2400.0
2014-01-09 13:20:00,13.79,13.81,13.79,13.8,27200.0,12.8303,12.8489,12.8303,12.8396,27200.0
2014-01-09 13:30:00,13.8,13.81,13.77,13.77,13600.0,12.8396,12.8489,12.8117,12.8117,13600.0
2014-01-09 13:40:00,13.77,13.77,13.76,13.76,8800.0,12.8117,12.8117,12.8024,12.8024,8800.0
2014-01-09 13:50:00,13.76,13.76,13.74,13.74,20000.0,12.8024,12.8024,12.7838,12.7838,20000.0
2014-01-09 14:00:00,13.73,13.73,13.69,13.7,45600.0,12.7745,12.7745,12.7373,12.7466,45600.0
2014-01-09 14:10:00,13.7,13.73,13.7,13.72,13600.0,12.7466,12.7745,12.7466,12.7652,13600.0
2014-01-09 14:20:00,13.71,13.74,13.71,13.74,23200.0,12.7559,12.7838,12.7559,12.7838,23200.0
2014-01-09 14:30:00,13.72,13.72,13.71,13.71,4000.0,12.7652,12.7652,12.7559,12.7559,4000.0
2014-01-09 14:40:00,13.72,13.79,13.72,13.78,37600.0,12.7652,12.8303,12.7652,12.821,37600.0
2014-01-09 14:50:00,13.79,13.81,13.78,13.79,19200.0,12.8303,12.8489,12.821,12.8303,19200.0
2014-01-09 15:00:00,13.79,13.79,13.78,13.78,12800.0,12.8303,12.8303,12.821,12.821,12800.0
2014-01-09 15:10:00,13.78,13.82,13.78,13.81,39200.0,12.821,12.8582,12.821,12.8489,39200.0
2014-01-09 15:20:00,13.81,13.81,13.8,13.81,34400.0,12.8489,12.8489,12.8396,12.8489,34400.0
2014-01-09 15:30:00,13.81,13.82,13.78,13.79,49600.0,12.8489,12.8582,12.821,12.8303,49600.0
2014-01-09 15:40:00,13.81,13.82,13.8,13.81,75200.0,12.8489,12.8582,12.8396,12.8489,75200.0
2014-01-09 15:50:00,13.83,13.84,13.78,13.79,95200.0,12.8675,12.8768,12.821,12.8303,95200.0
2014-01-10 09:30:00,13.87,13.9,13.81,13.85,73600.0,12.9047,12.9326,12.8489,12.8861,73600.0
2014-01-10 09:40:00,13.88,13.88,13.82,13.83,196000.0,12.914,12.914,12.8582,12.8675,196000.0
2014-01-10 09:50:00,13.83,13.85,13.78,13.78,15200.0,12.8675,12.8861,12.821,12.821,15200.0
2014-01-10 10:00:00,13.76,13.76,13.64,13.69,176800.0,12.8024,12.8024,12.6907,12.7373,176800.0
2014-01-10 10:10:00,13.68,13.73,13.66,13.73,84800.0,12.728,12.7745,12.7093,12.7745,84800.0
2014-01-10 10:20:00,13.72,13.75,13.72,13.74,15200.0,12.7652,12.7931,12.7652,12.7838,15200.0
2014-01-10 10:30:00,13.72,13.73,13.68,13.68,215200.0,12.7652,12.7745,12.728,12.728,215200.0
2014-01-10 10:40:00,13.67,13.71,13.66,13.7,135200.0,12.7187,12.7559,12.7093,12.7466,135200.0
2014-01-10 10:50:00,13.7,13.72,13.68,13.71,83200.0,12.7466,12.7652,12.728,12.7559,83200.0
2014-01-10 11:00:00,13.71,13.72,13.68,13.71,115200.0,12.7559,12.7652,12.728,12.7559,115200.0
2014-01-10 11:10:00,13.71,13.72,13.68,13.68,61600.0,12.7559,12.7652,12.728,12.728,61600.0
2014-01-10 11:20:00,13.67,13.67,13.62,13.66,154400.0,12.7187,12.7187,12.6721,12.7093,154400.0
2014-01-10 11:30:00,13.66,13.67,13.63,13.65,71200.0,12.7093,12.7187,12.6814,12.7,71200.0
2014-01-10 11:40:00,13.66,13.67,13.64,13.67,26400.0,12.7093,12.7187,12.6907,12.7187,26400.0
2014-01-10 11:50:00,13.66,13.67,13.63,13.65,60000.0,12.7093,12.7187,12.6814,12.7,60000.0
2014-01-10 12:00:00,13.64,13.67,13.63,13.66,92800.0,12.6907,12.7187,12.6814,12.7093,92800.0
2014-01-10 12:10:00,13.66,13.71,13.64,13.7,48000.0,12.7093,12.7559,12.6907,12.7466,48000.0
2014-01-10 12:20:00,13.7,13.7,13.69,13.7,9600.0,12.7466,12.7466,12.7373,12.7466,9600.0
2014-01-10 12:30:00,13.7,13.71,13.7,13.71,10400.0,12.7466,12.7559,12.7466,12.7559,10400.0
2014-01-10 12:40:00,13.7,13.75,13.7,13.73,24800.0,12.7466,12.7931,12.7466,12.7745,24800.0
2014-01-10 12:50:00,13.73,13.74,13.68,13.68,56800.0,12.7745,12.7838,12.728,12.728,56800.0
2014-01-10 13:00:00,13.68,13.71,13.68,13.71,20800.0,12.728,12.7559,12.728,12.7559,20800.0
2014-01-10 13:10:00,13.71,13.71,13.7,13.7,12000.0,12.7559,12.7559,12.7466,12.7466,12000.0
2014-01-10 13:20:00,13.72,13.72,13.7,13.71,36800.0,12.7652,12.7652,12.7466,12.7559,36800.0
2014-01-10 13:30:00,13.71,13.71,13.7,13.71,18400.0,12.7559,12.7559,12.7466,12.7559,18400.0
2014-01-10 13:40:00,13.72,13.72,13.72,13.72,20000.0,12.7652,12.7652,12.7652,12.7652,20000.0
2014-01-10 13:50:00,13.7,13.7,13.64,13.65,188000.0,12.7466,12.7466,12.6907,12.7,188000.0
2014-01-10 14:00:00,13.65,13.68,13.65,13.68,49600.0,12.7,12.728,12.7,12.728,49600.0
2014-01-10 14:10:00,13.68,13.68,13.67,13.68,12000.0,12.728,12.728,12.7187,12.728,12000.0
2014-01-10 14:20:00,13.68,13.69,13.67,13.67,16000.0,12.728,12.7373,12.7187,12.7187,16000.0
2014-01-10 14:30:00,13.67,13.69,13.67,13.68,10400.0,12.7187,12.7373,12.7187,12.728,10400.0
2014-01-10 14:40:00,13.69,13.7,13.68,13.68,36000.0,12.7373,12.7466,12.728,12.728,36000.0
2014-01-10 14:50:00,13.68,13.68,13.68,13.68,6400.0,12.728,12.728,12.728,12.728,6400.0
2014-01-10 15:00:00,13.72,13.74,13.71,13.72,25600.0,12.7652,12.7838,12.7559,12.7652,25600.0
2014-01-10 15:10:00,13.71,13.75,13.71,13.74,24800.0,12.7559,12.7931,12.7559,12.7838,24800.0
2014-01-10 15:20:00,13.74,13.75,13.73,13.74,62400.0,12.7838,12.7931,12.7745,12.7838,62400.0
2014-01-10 15:30:00,13.75,13.78,13.75,13.76,30400.0,12.7931,12.821,12.7931,12.8024,30400.0
2014-01-10 15:40:00,13.76,13.76,13.72,13.73,35200.0,12.8024,12.8024,12.7652,12.7745,35200.0
2014-01-10 15:50:00,13.74,13.76,13.73,13.76,201600.0,12.7838,12.8024,12.7745,12.8024,201600.0
2014-01-13 09:30:00,13.71,13.74,13.7,13.72,172000.0,12.7559,12.7838,12.7466,12.7652,172000.0
2014-01-13 09:40:00,13.7,13.7,13.69,13.7,16800.0,12.7466,12.7466,12.7373,12.7466,16800.0
2014-01-13 09:50:00,13.71,13.72,13.7,13.72,9600.0,12.7559,12.7652,12.7466,12.7652,9600.0
2014-01-13 10:00:00,13.72,13.79,13.72,13.79,46400.0,12.7652,12.8303,12.7652,12.8303,46400.0
2014-01-13 10:10:00,13.77,13.78,13.75,13.76,32800.0,12.8117,12.821,12.7931,12.8024,32800.0
2014-01-13 10:20:00,13.78,13.8,13.77,13.8,45600.0,12.821,12.8396,12.8117,12.8396,45600.0
2014-01-13 10:30:00,13.8,13.8,13.79,13.8,8000.0,12.8396,12.8396,12.8303,12.8396,8000.0
2014-01-13 10:40:00,13.78,13.78,13.77,13.77,4800.0,12.821,12.821,12.8117,12.8117,4800.0
2014-01-13 10:50:00,13.77,13.77,13.74,13.74,42400.0,12.8117,12.8117,12.7838,12.7838,42400.0
2014-01-13 11:00:00,13.74,13.74,13.7,13.71,16000.0,12.7838,12.7838,12.7466,12.7559,16000.0
2014-01-13 11:10:00,13.7,13.72,13.7,13.71,28800.0,12.7466,12.7652,12.7466,12.7559,28800.0
2014-01-13 11:20:00,13.7,13.7,13.69,13.7,6400.0,12.7466,12.7466,12.7373,12.7466,6400.0
2014-01-13 11:30:00,13.71,13.72,13.7,13.72,20000.0,12.7559,12.7652,12.7466,12.7652,20000.0
2014-01-13 11:40:00,13.72,13.73,13.71,13.72,18400.0,12.7652,12.7745,12.7559,12.7652,18400.0
2014-01-13 11:50:00,13.72,13.73,13.72,13.72,17600.0,12.7652,12.7745,12.7652,12.7652,17600.0
2014-01-13 12:00:00,13.72,13.72,13.67,13.68,112000.0,12.7652,12.7652,12.7187,12.728,112000.0
2014-01-13 12:10:00,13.67,13.7,13.67,13.69,72000.0,12.7187,12.7466,12.7187,12.7373,72000.0
2014-01-13 12:20:00,13.7,13.7,13.63,13.64,166400.0,12.7466,12.7466,12.6814,12.6907,166400.0
2014-01-13 12:30:00,13.63,13.63,13.59,13.61,108000.0,12.6814,12.6814,12.6442,12.6628,108000.0
2014-01-13 12:40:00,13.6,13.61,13.58,13.58,36800.0,12.6535,12.6628,12.6349,12.6349,36800.0
2014-01-13 12:50:00,13.57,13.57,13.55,13.56,42400.0,12.6256,12.6256,12.607,12.6163,42400.0
2014-01-13 13:00:00,13.52,13.54,13.49,13.54,192000.0,12.5791,12.5977,12.5512,12.5977,192000.0
2014-01-13 13:10:00,13.54,13.54,13.47,13.48,94400.0,12.5977,12.5977,12.5326,12.5419,94400.0
2014-01-13 13:20:00,13.49,13.53,13.49,13.53,8000.0,12.5512,12.5884,12.5512,12.5884,8000.0
2014-01-13 13:30:00,13.53,13.53,13.49,13.52,6400.0,12.5884,12.5884,12.5512,12.5791,6400.0
2014-01-13 13:40:00,13.5,13.5,13.45,13.49,52000.0,12.5605,12.5605,12.514,12.5512,52000.0
2014-01-13 13:50:00,13.49,13.52,13.49,13.51,8000.0,12.5512,12.5791,12.5512,12.5698,8000.0
2014-01-13 14:00:00,13.51,13.52,13.47,13.5,24800.0,12.5698,12.5791,12.5326,12.5605,24800.0
2014-01-13 14:10:00,13.5,13.5,13.45,13.45,26400.0,12.5605,12.5605,12.514,12.514,26400.0
2014-01-13 14:20:00,13.46,13.46,13.43,13.45,24800.0,12.5233,12.5233,12.4954,12.514,24800.0
2014-01-13 14:30:00,13.45,13.46,13.41,13.43,49600.0,12.514,12.5233,12.4767,12.4954,49600.0
2014-01-13 14:40:00,13.43,13.44,13.4,13.42,91200.0,12.4954,12.5047,12.4674,12.486,91200.0
2014-01-13 14:50:00,13.41,13.42,13.38,13.39,62400.0,12.4767,12.486,12.4488,12.4581,62400.0
2014-01-13 15:00:00,13.39,13.39,13.32,13.36,101600.0,12.4581,12.4581,12.393,12.4302,101600.0
2014-01-13 15:10:00,13.37,13.37,13.33,13.34,20800.0,12.4395,12.4395,12.4023,12.4116,20800.0
2014-01-13 15:20:00,13.34,13.35,13.3,13.34,38400.0,12.4116,12.4209,12.3744,12.4116,38400.0
2014-01-13 15:30:00,13.32,13.32,13.28,13.31,42400.0,12.393,12.393,12.3558,12.3837,42400.0
2014-01-13 15:40:00,13.31,13.33,13.27,13.33,81600.0,12.3837,12.4023,12.3465,12.4023,81600.0
2014-01-13 15:50:00,13.32,13.35,13.3,13.31,96000.0,12.393,12.4209,12.3744,12.3837,96000.0
2014-01-14 09:30:00,13.41,13.46,13.4,13.41,91200.0,12.4767,12.5233,12.4674,12.4767,91200.0
2014-01-14 09:40:00,13.4,13.4,13.37,13.37,66400.0,12.4674,12.4674,12.4395,12.4395,66400.0
2014-01-14 09:50:00,13.36,13.38,13.33,13.37,62400.0,12.4302,12.4488,12.4023,12.4395,62400.0
2014-01-14 10:00:00,13.38,13.44,13.38,13.43,29600.0,12.4488,12.5047,12.4488,12.4954,29600.0
2014-01-14 10:10:00,13.42,13.42,13.42,13.42,10400.0,12.486,12.486,12.486,12.486,10400.0
2014-01-14 10:20:00,13.43,13.44,13.4,13.4,16800.0,12.4954,12.5047,12.4674,12.4674,16800.0
2014-01-14 10:30:00,13.43,13.43,13.41,13.41,16800.0,12.4954,12.4954,12.4767,12.4767,16800.0
2014-01-14 10:40:00,13.4,13.44,13.4,13.44,22400.0,12.4674,12.5047,12.4674,12.5047,22400.0
2014-01-14 10:50:00,13.43,13.47,13.43,13.47,36000.0,12.4954,12.5326,12.4954,12.5326,36000.0
2014-01-14 11:00:00,13.47,13.48,13.43,13.43,21600.0,12.5326,12.5419,12.4954,12.4954,21600.0
2014-01-14 11:10:00,13.42,13.51,13.42,13.5,44000.0,12.486,12.5698,12.486,12.5605,44000.0
2014-01-14 11:20:00,13.51,13.52,13.48,13.48,58400.0,12.5698,12.5791,12.5419,12.5419,58400.0
2014-01-14 11:30:00,13.49,13.5,13.47,13.47,17600.0,12.5512,12.5605,12.5326,12.5326,17600.0
2014-01-14 11:40:00,13.49,13.49,13.47,13.47,16000.0,12.5512,12.5512,12.5326,12.5326,16000.0
2014-01-14 11:50:00,13.47,13.47,13.47,13.47,0.0,12.5326,12.5326,12.5326,12.5326,0.0
2014-01-14 12:00:00,13.49,13.5,13.49,13.49,8800.0,12.5512,12.5605,12.5512,12.5512,8800.0
2014-01-14 12:10:00,13.49,13.51,13.49,13.51,7200.0,12.5512,12.5698,12.5512,12.5698,7200.0
2014-01-14 12:20:00,13.5,13.54,13.5,13.52,45600.0,12.5605,12.5977,12.5605,12.5791,45600.0
2014-01-14 12:30:00,13.51,13.53,13.51,13.53,24000.0,12.5698,12.5884,12.5698,12.5884,24000.0
2014-01-14 12:40:00,13.54,13.56,13.52,13.52,30400.0,12.5977,12.6163,12.5791,12.5791,30400.0
2014-01-14 12:50:00,13.51,13.52,13.51,13.52,13600.0,12.5698,12.5791,12.5698,12.5791,13600.0
2014-01-14 13:00:00,13.52,13.53,13.51,13.52,12800.0,12.5791,12.5884,12.5698,12.5791,12800.0
2014-01-14 13:10:00,13.51,13.54,13.51,13.54,12000.0,12.5698,12.5977,12.5698,12.5977,12000.0
2014-01-14 13:20:00,13.52,13.52,13.51,13.51,20800.0,12.5791,12.5791,12.5698,12.5698,20800.0
2014-01-14 13:30:00,13.51,13.56,13.51,13.56,17600.0,12.5698,12.6163,12.5698,12.6163,17600.0
2014-01-14 13:40:00,13.55,13.56,13.51,13.51,30400.0,12.607,12.6163,12.5698,12.5698,30400.0
2014-01-14 13:50:00,13.52,13.53,13.51,13.52,8800.0,12.5791,12.5884,12.5698,12.5791,8800.0
2014-01-14 14:00:00,13.53,13.53,13.5,13.51,15200.0,12.5884,12.5884,12.5605,12.5698,15200.0
2014-01-14 14:10:00,13.51,13.52,13.51,13.52,2400.0,12.5698,12.5791,12.5698,12.5791,2400.0
2014-01-14 14:20:00,13.5,13.51,13.5,13.51,4800.0,12.5605,12.5698,12.5605,12.5698,4800.0
2014-01-14 14:30:00,13.55,13.55,13.54,13.55,17600.0,12.607,12.607,12.5977,12.607,17600.0
2014-01-14 14:40:00,13.55,13.56,13.54,13.56,44800.0,12.607,12.6163,12.5977,12.6163,44800.0
2014-01-14 14:50:00,13.56,13.58,13.54,13.54,20800.0,12.6163,12.6349,12.5977,12.5977,20800.0
2014-01-14 15:00:00,13.53,13.54,13.53,13.54,4800.0,12.5884,12.5977,12.5884,12.5977,4800.0
2014-01-14 15:10:00,13.55,13.57,13.55,13.56,12000.0,12.607,12.6256,12.607,12.6163,12000.0
2014-01-14 15:20:00,13.57,13.59,13.57,13.58,42400.0,12.6256,12.6442,12.6256,12.6349,42400.0
2014-01-14 15:30:00,13.59,13.59,13.58,13.58,20000.0,12.6442,12.6442,12.6349,12.6349,20000.0
2014-01-14 15:40:00,13.58,13.59,13.53,13.55,79200.0,12.6349,12.6442,12.5884,12.607,79200.0
2014-01-14 15:50:00,13.55,13.59,13.54,13.59,110400.0,12.607,12.6442,12.5977,12.6442,110400.0
2014-01-15 09:30:00,13.64,13.72,13.63,13.69,283200.0,12.6907,12.7652,12.6814,12.7373,283200.0
2014-01-15 09:40:00,13.71,13.74,13.68,13.73,86400.0,12.7559,12.7838,12.728,12.7745,86400.0
2014-01-15 09:50:00,13.74,13.74,13.69,13.72,40000.0,12.7838,12.7838,12.7373,12.7652,40000.0
2014-01-15 10:00:00,13.75,13.81,13.75,13.81,76800.0,12.7931,12.8489,12.7931,12.8489,76800.0
2014-01-15 10:10:00,13.81,13.83,13.8,13.83,77600.0,12.8489,12.8675,12.8396,12.8675,77600.0
2014-01-15 10:20:00,13.83,13.85,13.83,13.85,56000.0,12.8675,12.8861,12.8675,12.8861,56000.0
2014-01-15 10:30:00,13.85,13.86,13.82,13.82,16000.0,12.8861,12.8954,12.8582,12.8582,16000.0
2014-01-15 10:40:00,13.82,13.84,13.81,13.83,26400.0,12.8582,12.8768,12.8489,12.8675,26400.0
2014-01-15 10:50:00,13.85,13.85,13.83,13.85,41600.0,12.8861,12.8861,12.8675,12.8861,41600.0
2014-01-15 11:00:00,13.85,13.93,13.85,13.91,96800.0,12.8861,12.9606,12.8861,12.9419,96800.0
2014-01-15 11:10:00,13.92,13.92,13.9,13.92,30400.0,12.9513,12.9513,12.9326,12.9513,30400.0
2014-01-15 11:20:00,13.89,13.89,13.86,13.86,23200.0,12.9233,12.9233,12.8954,12.8954,23200.0
2014-01-15 11:30:00,13.88,13.88,13.86,13.88,9600.0,12.914,12.914,12.8954,12.914,9600.0
2014-01-15 11:40:00,13.88,13.9,13.88,13.9,17600.0,12.914,12.9326,12.914,12.9326,17600.0
2014-01-15 11:50:00,13.9,13.9,13.88,13.88,16000.0,12.9326,12.9326,12.914,12.914,16000.0
2014-01-15 12:00:00,13.89,13.92,13.89,13.92,36000.0,12.9233,12.9513,12.9233,12.9513,36000.0
2014-01-15 12:10:00,13.92,13.92,13.89,13.9,9600.0,12.9513,12.9513,12.9233,12.9326,9600.0
2014-01-15 12:20:00,13.9,13.91,13.9,13.9,17600.0,12.9326,12.9419,12.9326,12.9326,17600.0
2014-01-15 12:30:00,13.92,13.92,13.9,13.9,20000.0,12.9513,12.9513,12.9326,12.9326,20000.0
2014-01-15 12:40:00,13.88,13.9,13.87,13.9,21600.0,12.914,12.9326,12.9047,12.9326,21600.0
2014-01-15 12:50:00,13.89,13.9,13.89,13.9,17600.0,12.9233,12.9326,12.9233,12.9326,17600.0
2014-01-15 13:00:00,13.89,13.91,13.89,13.91,16000.0,12.9233,12.9419,12.9233,12.9419,16000.0
2014-01-15 13:10:00,13.9,13.91,13.89,13.89,10400.0,12.9326,12.9419,12.9233,12.9233,10400.0
2014-01-15 13:20:00,13.89,13.89,13.85,13.87,38400.0,12.9233,12.9233,12.8861,12.9047,38400.0
2014-01-15 13:30:00,13.87,13.88,13.85,13.87,35200.0,12.9047,12.914,12.8861,12.9047,35200.0
2014-01-15 13:40:00,13.86,13.86,13.84,13.85,13600.0,12.8954,12.8954,12.8768,12.8861,13600.0
2014-01-15 13:50:00,13.87,13.88,13.86,13.86,5600.0,12.9047,12.914,12.8954,12.8954,5600.0
2014-01-15 14:00:00,13.86,13.87,13.86,13.87,2400.0,12.8954,12.9047,12.8954,12.9047,2400.0
2014-01-15 14:10:00,13.86,13.88,13.85,13.88,7200.0,12.8954,12.914,12.8861,12.914,7200.0
2014-01-15 14:20:00,13.9,13.9,13.89,13.89,12000.0,12.9326,12.9326,12.9233,12.9233,12000.0
2014-01-15 14:30:00,13.89,13.89,13.88,13.88,6400.0,12.9233,12.9233,12.914,12.914,6400.0
2014-01-15 14:40:00,13.88,13.9,13.88,13.9,2400.0,12.914,12.9326,12.914,12.9326,2400.0
2014-01-15 14:50:00,13.9,13.92,13.9,13.92,8000.0,12.9326,12.9513,12.9326,12.9513,8000.0
2014-01-15 15:00:00,13.91,13.91,13.91,13.91,2400.0,12.9419,12.9419,12.9419,12.9419,2400.0
2014-01-15 15:10:00,13.9,13.9,13.9,13.9,4000.0,12.9326,12.9326,12.9326,12.9326,4000.0
2014-01-15 15:20:00,13.87,13.87,13.84,13.86,68800.0,12.9047,12.9047,12.8768,12.8954,68800.0
2014-01-15 15:30:00,13.86,13.88,13.86,13.88,14400.0,12.8954,12.914,12.8954,12.914,14400.0
2014-01-15 15:40:00,13.89,13.89,13.86,13.87,382400.0,12.9233,12.9233,12.8954,12.9047,382400.0
2014-01-15 15:50:00,13.87,13.88,13.85,13.87,152800.0,12.9047,12.914,12.8861,12.9047,152800.0
2014-01-16 09:30:00,13.76,13.78,13.7,13.72,340000.0,12.8024,12.821,12.7466,12.7652,340000.0
2014-01-16 09:40:00,13.72,13.72,13.69,13.72,92000.0,12.7652,12.7652,12.7373,12.7652,92000.0
2014-01-16 09:50:00,13.72,13.81,13.72,13.76,36000.0,12.7652,12.8489,12.7652,12.8024,36000.0
2014-01-16 10:00:00,13.74,13.78,13.74,13.76,11200.0,12.7838,12.821,12.7838,12.8024,11200.0
2014-01-16 10:10:00,13.74,13.74,13.72,13.73,16800.0,12.7838,12.7838,12.7652,12.7745,16800.0
2014-01-16 10:20:00,13.73,13.77,13.73,13.76,34400.0,12.7745,12.8117,12.7745,12.8024,34400.0
2014-01-16 10:30:00,13.76,13.76,13.72,13.72,17600.0,12.8024,12.8024,12.7652,12.7652,17600.0
2014-01-16 10:40:00,13.73,13.73,13.68,13.69,94400.0,12.7745,12.7745,12.728,12.7373,94400.0
2014-01-16 10:50:00,13.69,13.69,13.63,13.65,59200.0,12.7373,12.7373,12.6814,12.7,59200.0
2014-01-16 11:00:00,13.63,13.63,13.6,13.62,66400.0,12.6814,12.6814,12.6535,12.6721,66400.0
2014-01-16 11:10:00,13.64,13.66,13.63,13.65,8000.0,12.6907,12.7093,12.6814,12.7,8000.0
2014-01-16 11:20:00,13.66,13.66,13.63,13.65,8800.0,12.7093,12.7093,12.6814,12.7,8800.0
2014-01-16 11:30:00,13.65,13.66,13.65,13.66,3200.0,12.7,12.7093,12.7,12.7093,3200.0
2014-01-16 11:40:00,13.66,13.7,13.66,13.69,9600.0,12.7093,12.7466,12.7093,12.7373,9600.0
2014-01-16 11:50:00,13.7,13.71,13.69,13.71,20800.0,12.7466,12.7559,12.7373,12.7559,20800.0
2014-01-16 12:00:00,13.7,13.7,13.68,13.68,28800.0,12.7466,12.7466,12.728,12.728,28800.0
2014-01-16 12:10:00,13.68,13.68,13.65,13.65,25600.0,12.728,12.728,12.7,12.7,25600.0
2014-01-16 12:20:00,13.68,13.68,13.67,13.68,6400.0,12.728,12.728,12.7187,12.728,6400.0
2014-01-16 12:30:00,13.68,13.68,13.67,13.67,8800.0,12.728,12.728,12.7187,12.7187,8800.0
2014-01-16 12:40:00,13.7,13.7,13.7,13.7,2400.0,12.7466,12.7466,12.7466,12.7466,2400.0
2014-01-16 12:50:00,13.69,13.7,13.69,13.69,9600.0,12.7373,12.7466,12.7373,12.7373,9600.0
2014-01-16 13:00:00,13.69,13.69,13.67,13.68,36800.0,12.7373,12.7373,12.7187,12.728,36800.0
2014-01-16 13:10:00,13.68,13.71,13.68,13.71,33600.0,12.728,12.7559,12.728,12.7559,33600.0
2014-01-16 13:20:00,13.72,13.72,13.7,13.7,30400.0,12.7652,12.7652,12.7466,12.7466,30400.0
2014-01-16 13:30:00,13.72,13.72,13.7,13.71,17600.0,12.7652,12.7652,12.7466,12.7559,17600.0
2014-01-16 13:40:00,13.71,13.71,13.7,13.7,20800.0,12.7559,12.7559,12.7466,12.7466,20800.0
2014-01-16 13:50:00,13.7,13.72,13.7,13.72,25600.0,12.7466,12.7652,12.7466,12.7652,25600.0
2014-01-16 14:00:00,13.7,13.7,13.7,13.7,22400.0,12.7466,12.7466,12.7466,12.7466,22400.0
2014-01-16 14:10:00,13.71,13.71,13.7,13.7,7200.0,12.7559,12.7559,12.7466,12.7466,7200.0
2014-01-16 14:20:00,13.69,13.7,13.67,13.67,23200.0,12.7373,12.7466,12.7187,12.7187,23200.0
2014-01-16 14:30:00,13.69,13.69,13.68,13.68,79200.0,12.7373,12.7373,12.728,12.728,79200.0
2014-01-16 14:40:00,13.71,13.71,13.71,13.71,12800.0,12.7559,12.7559,12.7559,12.7559,12800.0
2014-01-16 14:50:00,13.7,13.7,13.7,13.7,800.0,12.7466,12.7466,12.7466,12.7466,800.0
2014-01-16 15:00:00,13.7,13.7,13.69,13.69,4800.0,12.7466,12.7466,12.7373,12.7373,4800.0
2014-01-16 15:10:00,13.68,13.7,13.68,13.69,43200.0,12.728,12.7466,12.728,12.7373,43200.0
2014-01-16 15:20:00,13.69,13.69,13.67,13.68,12800.0,12.7373,12.7373,12.7187,12.728,12800.0
2014-01-16 15:30:00,13.68,13.7,13.68,13.7,10400.0,12.728,12.7466,12.728,12.7466,10400.0
2014-01-16 15:40:00,13.69,13.69,13.64,13.64,96800.0,12.7373,12.7373,12.6907,12.6907,96800.0
2014-01-16 15:50:00,13.63,13.72,13.63,13.72,168800.0,12.6814,12.7652,12.6814,12.7652,168800.0
2014-01-17 09:30:00,13.71,13.75,13.69,13.74,178400.0,12.7559,12.7931,12.7373,12.7838,178400.0
2014-01-17 09:40:00,13.73,13.77,13.67,13.69,84800.0,12.7745,12.8117,12.7187,12.7373,84800.0
2014-01-17 09:50:00,13.67,13.72,13.67,13.72,64800.0,12.7187,12.7652,12.7187,12.7652,64800.0
2014-01-17 10:00:00,13.73,13.76,13.71,13.73,31200.0,12.7745,12.8024,12.7559,12.7745,31200.0
2014-01-17 10:10:00,13.73,13.77,13.72,13.77,14400.0,12.7745,12.8117,12.7652,12.8117,14400.0
2014-01-17 10:20:00,13.78,13.79,13.78,13.78,45600.0,12.821,12.8303,12.821,12.821,45600.0
2014-01-17 10:30:00,13.77,13.81,13.77,13.81,30400.0,12.8117,12.8489,12.8117,12.8489,30400.0
2014-01-17 10:40:00,13.79,13.82,13.79,13.82,30400.0,12.8303,12.8582,12.8303,12.8582,30400.0
2014-01-17 10:50:00,13.82,13.83,13.81,13.82,40000.0,12.8582,12.8675,12.8489,12.8582,40000.0
2014-01-17 11:00:00,13.84,13.87,13.84,13.85,36000.0,12.8768,12.9047,12.8768,12.8861,36000.0
2014-01-17 11:10:00,13.85,13.86,13.84,13.86,12000.0,12.8861,12.8954,12.8768,12.8954,12000.0
2014-01-17 11:20:00,13.87,13.88,13.84,13.85,87200.0,12.9047,12.914,12.8768,12.8861,87200.0
2014-01-17 11:30:00,13.87,13.87,13.8,13.81,31200.0,12.9047,12.9047,12.8396,12.8489,31200.0
2014-01-17 11:40:00,13.82,13.83,13.82,13.82,4800.0,12.8582,12.8675,12.8582,12.8582,4800.0
2014-01-17 11:50:00,13.82,13.82,13.82,13.82,800.0,12.8582,12.8582,12.8582,12.8582,800.0
2014-01-17 12:00:00,13.82,13.83,13.82,13.83,40800.0,12.8582,12.8675,12.8582,12.8675,40800.0
2014-01-17 12:10:00,13.85,13.88,13.85,13.87,22400.0,12.8861,12.914,12.8861,12.9047,22400.0
2014-01-17 12:20:00,13.87,13.88,13.86,13.87,12800.0,12.9047,12.914,12.8954,12.9047,12800.0
2014-01-17 12:30:00,13.87,13.88,13.85,13.85,37600.0,12.9047,12.914,12.8861,12.8861,37600.0
2014-01-17 12:40:00,13.86,13.87,13.86,13.87,11200.0,12.8954,12.9047,12.8954,12.9047,11200.0
2014-01-17 12:50:00,13.87,13.87,13.85,13.85,4000.0,12.9047,12.9047,12.8861,12.8861,4000.0
2014-01-17 13:00:00,13.85,13.87,13.85,13.86,12000.0,12.8861,12.9047,12.8861,12.8954,12000.0
2014-01-17 13:10:00,13.85,13.85,13.8,13.82,42400.0,12.8861,12.8861,12.8396,12.8582,42400.0
2014-01-17 13:20:00,13.83,13.83,13.82,13.82,18400.0,12.8675,12.8675,12.8582,12.8582,18400.0
2014-01-17 13:30:00,13.82,13.83,13.82,13.83,5600.0,12.8582,12.8675,12.8582,12.8675,5600.0
2014-01-17 13:40:00,13.84,13.84,13.83,13.83,5600.0,12.8768,12.8768,12.8675,12.8675,5600.0
2014-01-17 13:50:00,13.84,13.86,13.84,13.86,6400.0,12.8768,12.8954,12.8768,12.8954,6400.0
2014-01-17 14:00:00,13.85,13.88,13.84,13.88,24000.0,12.8861,12.914,12.8768,12.914,24000.0
2014-01-17 14:10:00,13.89,13.89,13.87,13.87,28800.0,12.9233,12.9233,12.9047,12.9047,28800.0
2014-01-17 14:20:00,13.88,13.9,13.88,13.9,20800.0,12.914,12.9326,12.914,12.9326,20800.0
2014-01-17 14:30:00,13.86,13.86,13.85,13.86,9600.0,12.8954,12.8954,12.8861,12.8954,9600.0
2014-01-17 14:40:00,13.86,13.86,13.85,13.85,61600.0,12.8954,12.8954,12.8861,12.8861,61600.0
2014-01-17 14:50:00,13.85,13.86,13.85,13.85,2400.0,12.8861,12.8954,12.8861,12.8861,2400.0
2014-01-17 15:00:00,13.88,13.88,13.79,13.79,21600.0,12.914,12.914,12.8303,12.8303,21600.0
2014-01-17 15:10:00,13.78,13.8,13.77,13.77,72800.0,12.821,12.8396,12.8117,12.8117,72800.0
2014-01-17 15:20:00,13.77,13.78,13.76,13.78,19200.0,12.8117,12.821,12.8024,12.821,19200.0
2014-01-17 15:30:00,13.77,13.77,13.71,13.73,27200.0,12.8117,12.8117,12.7559,12.7745,27200.0
2014-01-17 15:40:00,13.73,13.77,13.71,13.77,31200.0,12.7745,12.8117,12.7559,12.8117,31200.0
2014-01-17 15:50:00,13.76,13.79,13.73,13.79,115200.0,12.8024,12.8303,12.7745,12.8303,115200.0
2014-01-21 09:30:00,14.01,14.02,13.86,13.86,190400.0,13.035,13.0443,12.8954,12.8954,190400.0
2014-01-21 09:40:00,13.87,13.88,13.83,13.88,151200.0,12.9047,12.914,12.8675,12.914,151200.0
2014-01-21 09:50:00,13.88,13.89,13.84,13.86,45600.0,12.914,12.9233,12.8768,12.8954,45600.0
2014-01-21 10:00:00,13.85,13.88,13.84,13.86,40000.0,12.8861,12.914,12.8768,12.8954,40000.0
2014-01-21 10:10:00,13.84,13.84,13.69,13.72,156000.0,12.8768,12.8768,12.7373,12.7652,156000.0
2014-01-21 10:20:00,13.72,13.72,13.67,13.69,119200.0,12.7652,12.7652,12.7187,12.7373,119200.0
2014-01-21 10:30:00,13.69,13.69,13.65,13.69,69600.0,12.7373,12.7373,12.7,12.7373,69600.0
2014-01-21 10:40:00,13.68,13.71,13.68,13.69,44000.0,12.728,12.7559,12.728,12.7373,44000.0
2014-01-21 10:50:00,13.67,13.7,13.66,13.7,20800.0,12.7187,12.7466,12.7093,12.7466,20800.0
2014-01-21 11:00:00,13.69,13.71,13.57,13.58,88000.0,12.7373,12.7559,12.6256,12.6349,88000.0
2014-01-21 11:10:00,13.55,13.55,13.45,13.53,153600.0,12.607,12.607,12.514,12.5884,153600.0
2014-01-21 11:20:00,13.52,13.53,13.49,13.52,49600.0,12.5791,12.5884,12.5512,12.5791,49600.0
2014-01-21 11:30:00,13.51,13.55,13.51,13.52,22400.0,12.5698,12.607,12.5698,12.5791,22400.0
2014-01-21 11:40:00,13.53,13.54,13.51,13.52,32800.0,12.5884,12.5977,12.5698,12.5791,32800.0
2014-01-21 11:50:00,13.51,13.51,13.49,13.51,117600.0,12.5698,12.5698,12.5512,12.5698,117600.0
2014-01-21 12:00:00,13.51,13.51,13.45,13.48,62400.0,12.5698,12.5698,12.514,12.5419,62400.0
2014-01-21 12:10:00,13.48,13.5,13.48,13.49,23200.0,12.5419,12.5605,12.5419,12.5512,23200.0
2014-01-21 12:20:00,13.52,13.58,13.52,13.57,80000.0,12.5791,12.6349,12.5791,12.6256,80000.0
2014-01-21 12:30:00,13.58,13.58,13.56,13.56,5600.0,12.6349,12.6349,12.6163,12.6163,5600.0
2014-01-21 12:40:00,13.57,13.6,13.57,13.59,28800.0,12.6256,12.6535,12.6256,12.6442,28800.0
2014-01-21 12:50:00,13.59,13.6,13.59,13.6,29600.0,12.6442,12.6535,12.6442,12.6535,29600.0
2014-01-21 13:00:00,13.6,13.63,13.6,13.63,24800.0,12.6535,12.6814,12.6535,12.6814,24800.0
2014-01-21 13:10:00,13.63,13.63,13.61,13.62,20800.0,12.6814,12.6814,12.6628,12.6721,20800.0
2014-01-21 13:20:00,13.62,13.62,13.62,13.62,0.0,12.6721,12.6721,12.6721,12.6721,0.0
2014-01-21 13:30:00,13.63,13.69,13.63,13.69,40000.0,12.6814,12.7373,12.6814,12.7373,40000.0
2014-01-21 13:40:00,13.7,13.72,13.7,13.7,22400.0,12.7466,12.7652,12.7466,12.7466,22400.0
2014-01-21 13:50:00,13.7,13.71,13.69,13.69,36000.0,12.7466,12.7559,12.7373,12.7373,36000.0
2014-01-21 14:00:00,13.69,13.71,13.68,13.68,45600.0,12.7373,12.7559,12.728,12.728,45600.0
2014-01-21 14:10:00,13.69,13.7,13.69,13.7,9600.0,12.7373,12.7466,12.7373,12.7466,9600.0
2014-01-21 14:20:00,13.69,13.69,13.68,13.69,55200.0,12.7373,12.7373,12.728,12.7373,55200.0
2014-01-21 14:30:00,13.68,13.74,13.68,13.73,33600.0,12.728,12.7838,12.728,12.7745,33600.0
2014-01-21 14:40:00,13.73,13.74,13.7,13.7,32000.0,12.7745,12.7838,12.7466,12.7466,32000.0
2014-01-21 14:50:00,13.7,13.72,13.68,13.72,60000.0,12.7466,12.7652,12.728,12.7652,60000.0
2014-01-21 15:00:00,13.72,13.72,13.7,13.7,27200.0,12.7652,12.7652,12.7466,12.7466,27200.0
2014-01-21 15:10:00,13.7,13.7,13.69,13.69,24800.0,12.7466,12.7466,12.7373,12.7373,24800.0
2014-01-21 15:20:00,13.69,13.69,13.66,13.67,58400.0,12.7373,12.7373,12.7093,12.7187,58400.0
2014-01-21 15:30:00,13.67,13.69,13.66,13.69,49600.0,12.7187,12.7373,12.7093,12.7373,49600.0
2014-01-21 15:40:00,13.7,13.72,13.69,13.69,20000.0,12.7466,12.7652,12.7373,12.7373,20000.0
2014-01-21 15:50:00,13.7,13.7,13.67,13.7,110400.0,12.7466,12.7466,12.7187,12.7466,110400.0
2014-01-22 09:30:00,13.7,13.7,13.61,13.64,132800.0,12.7466,12.7466,12.6628,12.6907,132800.0
2014-01-22 09:40:00,13.63,13.64,13.6,13.62,60000.0,12.6814,12.6907,12.6535,12.6721,60000.0
2014-01-22 09:50:00,13.62,13.65,13.62,13.65,28000.0,12.6721,12.7,12.6721,12.7,28000.0
2014-01-22 10:00:00,13.66,13.68,13.65,13.67,32800.0,12.7093,12.728,12.7,12.7187,32800.0
2014-01-22 10:10:00,13.62,13.62,13.59,13.59,6400.0,12.6721,12.6721,12.6442,12.6442,6400.0
2014-01-22 10:20:00,13.59,13.66,13.56,13.64,75200.0,12.6442,12.7093,12.6163,12.6907,75200.0
2014-01-22 10:30:00,13.63,13.64,13.62,13.63,94400.0,12.6814,12.6907,12.6721,12.6814,94400.0
2014-01-22 10:40:00,13.63,13.63,13.58,13.58,14400.0,12.6814,12.6814,12.6349,12.6349,14400.0
2014-01-22 10:50:00,13.57,13.57,13.54,13.54,23200.0,12.6256,12.6256,12.5977,12.5977,23200.0
2014-01-22 11:00:00,13.55,13.56,13.51,13.54,25600.0,12.607,12.6163,12.5698,12.5977,25600.0
2014-01-22 11:10:00,13.53,13.55,13.53,13.53,41600.0,12.5884,12.607,12.5884,12.5884,41600.0
2014-01-22 11:20:00,13.53,13.55,13.5,13.54,32000.0,12.5884,12.607,12.5605,12.5977,32000.0
2014-01-22 11:30:00,13.56,13.56,13.52,13.53,151200.0,12.6163,12.6163,12.5791,12.5884,151200.0
2014-01-22 11:40:00,13.54,13.56,13.54,13.54,24800.0,12.5977,12.6163,12.5977,12.5977,24800.0
2014-01-22 11:50:00,13.55,13.58,13.55,13.58,29600.0,12.607,12.6349,12.607,12.6349,29600.0
2014-01-22 12:00:00,13.56,13.58,13.54,13.58,28800.0,12.6163,12.6349,12.5977,12.6349,28800.0
2014-01-22 12:10:00,13.59,13.63,13.59,13.63,23200.0,12.6442,12.6814,12.6442,12.6814,23200.0
2014-01-22 12:20:00,13.63,13.63,13.61,13.61,16000.0,12.6814,12.6814,12.6628,12.6628,16000.0
2014-01-22 12:30:00,13.62,13.62,13.61,13.62,18400.0,12.6721,12.6721,12.6628,12.6721,18400.0
2014-01-22 12:40:00,13.61,13.61,13.6,13.61,6400.0,12.6628,12.6628,12.6535,12.6628,6400.0
2014-01-22 12:50:00,13.61,13.61,13.61,13.61,1600.0,12.6628,12.6628,12.6628,12.6628,1600.0
2014-01-22 13:00:00,13.62,13.62,13.61,13.62,3200.0,12.6721,12.6721,12.6628,12.6721,3200.0
2014-01-22 13:10:00,13.63,13.66,13.63,13.65,12800.0,12.6814,12.7093,12.6814,12.7,12800.0
2014-01-22 13:20:00,13.64,13.64,13.64,13.64,8000.0,12.6907,12.6907,12.6907,12.6907,8000.0
2014-01-22 13:30:00,13.64,13.64,13.61,13.61,10400.0,12.6907,12.6907,12.6628,12.6628,10400.0
2014-01-22 13:40:00,13.6,13.61,13.58,13.58,25600.0,12.6535,12.6628,12.6349,12.6349,25600.0
2014-01-22 13:50:00,13.59,13.6,13.58,13.6,141600.0,12.6442,12.6535,12.6349,12.6535,141600.0
2014-01-22 14:00:00,13.6,13.6,13.6,13.6,0.0,12.6535,12.6535,12.6535,12.6535,0.0
2014-01-22 14:10:00,13.62,13.62,13.62,13.62,1600.0,12.6721,12.6721,12.6721,12.6721,1600.0
2014-01-22 14:20:00,13.63,13.63,13.62,13.62,5600.0,12.6814,12.6814,12.6721,12.6721,5600.0
2014-01-22 14:30:00,13.63,13.63,13.62,13.62,6400.0,12.6814,12.6814,12.6721,12.6721,6400.0
2014-01-22 14:40:00,13.63,13.63,13.58,13.59,28800.0,12.6814,12.6814,12.6349,12.6442,28800.0
2014-01-22 14:50:00,13.6,13.6,13.59,13.6,9600.0,12.6535,12.6535,12.6442,12.6535,9600.0
2014-01-22 15:00:00,13.62,13.63,13.62,13.63,4800.0,12.6721,12.6814,12.6721,12.6814,4800.0
2014-01-22 15:10:00,13.62,13.63,13.62,13.63,7200.0,12.6721,12.6814,12.6721,12.6814,7200.0
2014-01-22 15:20:00,13.64,13.65,13.64,13.65,8800.0,12.6907,12.7,12.6907,12.7,8800.0
2014-01-22 15:30:00,13.63,13.65,13.63,13.65,60800.0,12.6814,12.7,12.6814,12.7,60800.0
2014-01-22 15:40:00,13.65,13.66,13.62,13.65,56000.0,12.7,12.7093,12.6721,12.7,56000.0
2014-01-22 15:50:00,13.64,13.65,13.61,13.61,86400.0,12.6907,12.7,12.6628,12.6628,86400.0
2014-01-23 09:30:00,13.36,13.36,13.2,13.22,404000.0,12.4302,12.4302,12.2814,12.3,404000.0
2014-01-23 09:40:00,13.19,13.28,13.19,13.25,91200.0,12.2721,12.3558,12.2721,12.3279,91200.0
2014-01-23 09:50:00,13.24,13.25,13.19,13.19,117600.0,12.3186,12.3279,12.2721,12.2721,117600.0
2014-01-23 10:00:00,13.19,13.26,13.17,13.21,253600.0,12.2721,12.3372,12.2534,12.2907,253600.0
2014-01-23 10:10:00,13.22,13.24,13.16,13.24,115200.0,12.3,12.3186,12.2441,12.3186,115200.0
2014-01-23 10:20:00,13.24,13.24,13.21,13.22,156800.0,12.3186,12.3186,12.2907,12.3,156800.0
2014-01-23 10:30:00,13.22,13.24,13.18,13.24,46400.0,12.3,12.3186,12.2628,12.3186,46400.0
2014-01-23 10:40:00,13.22,13.22,13.18,13.2,149600.0,12.3,12.3,12.2628,12.2814,149600.0
2014-01-23 10:50:00,13.17,13.18,13.14,13.16,135200.0,12.2534,12.2628,12.2255,12.2441,135200.0
2014-01-23 11:00:00,13.15,13.15,13.12,13.15,131200.0,12.2348,12.2348,12.2069,12.2348,131200.0
2014-01-23 11:10:00,13.16,13.21,13.15,13.2,124000.0,12.2441,12.2907,12.2348,12.2814,124000.0
2014-01-23 11:20:00,13.2,13.21,13.18,13.2,36000.0,12.2814,12.2907,12.2628,12.2814,36000.0
2014-01-23 11:30:00,13.19,13.2,13.18,13.19,21600.0,12.2721,12.2814,12.2628,12.2721,21600.0
2014-01-23 11:40:00,13.2,13.22,13.19,13.19,86400.0,12.2814,12.3,12.2721,12.2721,86400.0
2014-01-23 11:50:00,13.2,13.2,13.2,13.2,800.0,12.2814,12.2814,12.2814,12.2814,800.0
2014-01-23 12:00:00,13.19,13.19,13.15,13.15,44000.0,12.2721,12.2721,12.2348,12.2348,44000.0
2014-01-23 12:10:00,13.16,13.17,13.15,13.17,54400.0,12.2441,12.2534,12.2348,12.2534,54400.0
2014-01-23 12:20:00,13.16,13.16,13.11,13.13,72000.0,12.2441,12.2441,12.1976,12.2162,72000.0
2014-01-23 12:30:00,13.11,13.15,13.1,13.15,31200.0,12.1976,12.2348,12.1883,12.2348,31200.0
2014-01-23 12:40:00,13.17,13.18,13.17,13.18,31200.0,12.2534,12.2628,12.2534,12.2628,31200.0
2014-01-23 12:50:00,13.18,13.18,13.13,13.15,24800.0,12.2628,12.2628,12.2162,12.2348,24800.0
2014-01-23 13:00:00,13.16,13.16,13.13,13.15,41600.0,12.2441,12.2441,12.2162,12.2348,41600.0
2014-01-23 13:10:00,13.14,13.14,13.1,13.12,40800.0,12.2255,12.2255,12.1883,12.2069,40800.0
2014-01-23 13:20:00,13.11,13.13,13.1,13.1,24000.0,12.1976,12.2162,12.1883,12.1883,24000.0
2014-01-23 13:30:00,13.09,13.1,13.07,13.07,44800.0,12.179,12.1883,12.1604,12.1604,44800.0
2014-01-23 13:40:00,13.07,13.09,13.03,13.03,98400.0,12.1604,12.179,12.1232,12.1232,98400.0
2014-01-23 13:50:00,13.03,13.06,13.03,13.04,55200.0,12.1232,12.1511,12.1232,12.1325,55200.0
2014-01-23 14:00:00,13.04,13.07,13.03,13.06,49600.0,12.1325,12.1604,12.1232,12.1511,49600.0
2014-01-23 14:10:00,13.08,13.09,13.05,13.09,9600.0,12.1697,12.179,12.1418,12.179,9600.0
2014-01-23 14:20:00,13.08,13.1,13.08,13.08,12800.0,12.1697,12.1883,12.1697,12.1697,12800.0
2014-01-23 14:30:00,13.08,13.08,13.07,13.08,24000.0,12.1697,12.1697,12.1604,12.1697,24000.0
2014-01-23 14:40:00,13.07,13.1,13.07,13.1,47200.0,12.1604,12.1883,12.1604,12.1883,47200.0
2014-01-23 14:50:00,13.13,13.14,13.12,13.14,32000.0,12.2162,12.2255,12.2069,12.2255,32000.0
2014-01-23 15:00:00,13.13,13.15,13.12,13.14,45600.0,12.2162,12.2348,12.2069,12.2255,45600.0
2014-01-23 15:10:00,13.13,13.13,13.12,13.12,26400.0,12.2162,12.2162,12.2069,12.2069,26400.0
2014-01-23 15:20:00,13.13,13.15,13.13,13.14,16800.0,12.2162,12.2348,12.2162,12.2255,16800.0
2014-01-23 15:30:00,13.14,13.19,13.12,13.15,112000.0,12.2255,12.2721,12.2069,12.2348,112000.0
2014-01-23 15:40:00,13.15,13.18,13.14,13.15,61600.0,12.2348,12.2628,12.2255,12.2348,61600.0
2014-01-23 15:50:00,13.15,13.18,13.15,13.18,173600.0,12.2348,12.2628,12.2348,12.2628,173600.0
2014-01-24 09:30:00,12.93,12.96,12.89,12.9,336000.0,12.0302,12.0581,11.9929,12.0022,336000.0
2014-01-24 09:40:00,12.89,12.91,12.84,12.88,345600.0,11.9929,12.0115,11.9464,11.9836,345600.0
2014-01-24 09:50:00,12.9,12.95,12.88,12.93,134400.0,12.0022,12.0488,11.9836,12.0302,134400.0
2014-01-24 10:00:00,12.91,12.98,12.91,12.98,128800.0,12.0115,12.0767,12.0115,12.0767,128800.0
2014-01-24 10:10:00,12.97,12.97,12.81,12.85,156800.0,12.0674,12.0674,11.9185,11.9557,156800.0
2014-01-24 10:20:00,12.84,12.9,12.83,12.86,157600.0,11.9464,12.0022,11.9371,11.965,157600.0
2014-01-24 10:30:00,12.86,12.86,12.79,12.8,139200.0,11.965,11.965,11.8999,11.9092,139200.0
2014-01-24 10:40:00,12.81,12.81,12.72,12.77,290400.0,11.9185,11.9185,11.8348,11.8813,290400.0
2014-01-24 10:50:00,12.77,12.79,12.75,12.78,91200.0,11.8813,11.8999,11.8627,11.8906,91200.0
2014-01-24 11:00:00,12.78,12.82,12.72,12.73,190400.0,11.8906,11.9278,11.8348,11.8441,190400.0
2014-01-24 11:10:00,12.72,12.76,12.71,12.71,137600.0,11.8348,11.872,11.8255,11.8255,137600.0
2014-01-24 11:20:00,12.7,12.72,12.66,12.66,67200.0,11.8162,11.8348,11.7789,11.7789,67200.0
2014-01-24 11:30:00,12.67,12.72,12.66,12.72,94400.0,11.7882,11.8348,11.7789,11.8348,94400.0
2014-01-24 11:40:00,12.73,12.74,12.68,12.71,114400.0,11.8441,11.8534,11.7975,11.8255,114400.0
2014-01-24 11:50:00,12.71,12.76,12.71,12.75,46400.0,11.8255,11.872,11.8255,11.8627,46400.0
2014-01-24 12:00:00,12.75,12.76,12.66,12.7,80800.0,11.8627,11.872,11.7789,11.8162,80800.0
2014-01-24 12:10:00,12.68,12.71,12.68,12.7,19200.0,11.7975,11.8255,11.7975,11.8162,19200.0
2014-01-24 12:20:00,12.69,12.71,12.68,12.69,71200.0,11.8069,11.8255,11.7975,11.8069,71200.0
2014-01-24 12:30:00,12.71,12.71,12.69,12.7,36000.0,11.8255,11.8255,11.8069,11.8162,36000.0
2014-01-24 12:40:00,12.67,12.69,12.64,12.67,44800.0,11.7882,11.8069,11.7603,11.7882,44800.0
2014-01-24 12:50:00,12.66,12.7,12.66,12.69,38400.0,11.7789,11.8162,11.7789,11.8069,38400.0
2014-01-24 13:00:00,12.68,12.68,12.66,12.68,19200.0,11.7975,11.7975,11.7789,11.7975,19200.0
2014-01-24 13:10:00,12.7,12.72,12.7,12.71,25600.0,11.8162,11.8348,11.8162,11.8255,25600.0
2014-01-24 13:20:00,12.71,12.71,12.67,12.67,20800.0,11.8255,11.8255,11.7882,11.7882,20800.0
2014-01-24 13:30:00,12.67,12.68,12.66,12.67,49600.0,11.7882,11.7975,11.7789,11.7882,49600.0
2014-01-24 13:40:00,12.67,12.67,12.65,12.67,27200.0,11.7882,11.7882,11.7696,11.7882,27200.0
2014-01-24 13:50:00,12.68,12.69,12.65,12.66,14400.0,11.7975,11.8069,11.7696,11.7789,14400.0
2014-01-24 14:00:00,12.66,12.66,12.56,12.58,172000.0,11.7789,11.7789,11.6859,11.7045,172000.0
2014-01-24 14:10:00,12.59,12.59,12.54,12.56,56000.0,11.7138,11.7138,11.6673,11.6859,56000.0
2014-01-24 14:20:00,12.54,12.56,12.52,12.55,97600.0,11.6673,11.6859,11.6487,11.6766,97600.0
2014-01-24 14:30:00,12.54,12.58,12.54,12.58,33600.0,11.6673,11.7045,11.6673,11.7045,33600.0
2014-01-24 14:40:00,12.59,12.59,12.56,12.57,16000.0,11.7138,11.7138,11.6859,11.6952,16000.0
2014-01-24 14:50:00,12.57,12.58,12.54,12.56,59200.0,11.6952,11.7045,11.6673,11.6859,59200.0
2014-01-24 15:00:00,12.55,12.57,12.51,12.57,44800.0,11.6766,11.6952,11.6394,11.6952,44800.0
2014-01-24 15:10:00,12.56,12.56,12.49,12.51,126400.0,11.6859,11.6859,11.6208,11.6394,126400.0
2014-01-24 15:20:00,12.52,12.53,12.49,12.51,76800.0,11.6487,11.658,11.6208,11.6394,76800.0
2014-01-24 15:30:00,12.51,12.54,12.5,12.5,67200.0,11.6394,11.6673,11.6301,11.6301,67200.0
2014-01-24 15:40:00,12.52,12.53,12.45,12.46,69600.0,11.6487,11.658,11.5836,11.5929,69600.0
2014-01-24 15:50:00,12.46,12.52,12.41,12.41,328000.0,11.5929,11.6487,11.5463,11.5463,328000.0
2014-01-27 09:30:00,12.45,12.48,12.4,12.47,239200.0,11.5836,11.6115,11.537,11.6022,239200.0
2014-01-27 09:40:00,12.46,12.53,12.46,12.48,115200.0,11.5929,11.658,11.5929,11.6115,115200.0
2014-01-27 09:50:00,12.48,12.53,12.44,12.52,140800.0,11.6115,11.658,11.5743,11.6487,140800.0
2014-01-27 10:00:00,12.52,12.53,12.46,12.49,84800.0,11.6487,11.658,11.5929,11.6208,84800.0
2014-01-27 10:10:00,12.47,12.48,12.4,12.41,52000.0,11.6022,11.6115,11.537,11.5463,52000.0
2014-01-27 10:20:00,12.41,12.44,12.36,12.36,238400.0,11.5463,11.5743,11.4998,11.4998,238400.0
2014-01-27 10:30:00,12.37,12.42,12.35,12.37,125600.0,11.5091,11.5556,11.4905,11.5091,125600.0
2014-01-27 10:40:00,12.38,12.46,12.36,12.45,134400.0,11.5184,11.5929,11.4998,11.5836,134400.0
2014-01-27 10:50:00,12.45,12.47,12.42,12.42,74400.0,11.5836,11.6022,11.5556,11.5556,74400.0
2014-01-27 11:00:00,12.42,12.45,12.4,12.43,55200.0,11.5556,11.5836,11.537,11.5649,55200.0
2014-01-27 11:10:00,12.43,12.44,12.37,12.44,96800.0,11.5649,11.5743,11.5091,11.5743,96800.0
2014-01-27 11:20:00,12.44,12.45,12.41,12.42,76000.0,11.5743,11.5836,11.5463,11.5556,76000.0
2014-01-27 11:30:00,12.37,12.39,12.32,12.33,105600.0,11.5091,11.5277,11.4626,11.4719,105600.0
2014-01-27 11:40:00,12.34,12.38,12.34,12.34,104000.0,11.4812,11.5184,11.4812,11.4812,104000.0
2014-01-27 11:50:00,12.35,12.35,12.26,12.28,72000.0,11.4905,11.4905,11.4068,11.4254,72000.0
2014-01-27 12:00:00,12.28,12.28,12.24,12.25,78400.0,11.4254,11.4254,11.3882,11.3975,78400.0
2014-01-27 12:10:00,12.26,12.27,12.23,12.24,44000.0,11.4068,11.4161,11.3789,11.3882,44000.0
2014-01-27 12:20:00,12.22,12.25,12.17,12.24,127200.0,11.3696,11.3975,11.323,11.3882,127200.0
2014-01-27 12:30:00,12.23,12.27,12.2,12.27,69600.0,11.3789,11.4161,11.351,11.4161,69600.0
2014-01-27 12:40:00,12.25,12.29,12.24,12.27,38400.0,11.3975,11.4347,11.3882,11.4161,38400.0
2014-01-27 12:50:00,12.28,12.28,12.24,12.26,313600.0,11.4254,11.4254,11.3882,11.4068,313600.0
2014-01-27 13:00:00,12.23,12.32,12.23,12.29,30400.0,11.3789,11.4626,11.3789,11.4347,30400.0
2014-01-27 13:10:00,12.29,12.36,12.29,12.34,66400.0,11.4347,11.4998,11.4347,11.4812,66400.0
2014-01-27 13:20:00,12.34,12.34,12.3,12.32,23200.0,11.4812,11.4812,11.444,11.4626,23200.0
2014-01-27 13:30:00,12.32,12.33,12.29,12.33,39200.0,11.4626,11.4719,11.4347,11.4719,39200.0
2014-01-27 13:40:00,12.32,12.45,12.32,12.43,107200.0,11.4626,11.5836,11.4626,11.5649,107200.0
2014-01-27 13:50:00,12.42,12.44,12.4,12.4,65600.0,11.5556,11.5743,11.537,11.537,65600.0
2014-01-27 14:00:00,12.42,12.47,12.41,12.42,77600.0,11.5556,11.6022,11.5463,11.5556,77600.0
2014-01-27 14:10:00,12.41,12.46,12.41,12.44,51200.0,11.5463,11.5929,11.5463,11.5743,51200.0
2014-01-27 14:20:00,12.44,12.45,12.41,12.44,36000.0,11.5743,11.5836,11.5463,11.5743,36000.0
2014-01-27 14:30:00,12.45,12.51,12.44,12.51,33600.0,11.5836,11.6394,11.5743,11.6394,33600.0
2014-01-27 14:40:00,12.51,12.52,12.48,12.48,50400.0,11.6394,11.6487,11.6115,11.6115,50400.0
2014-01-27 14:50:00,12.5,12.53,12.49,12.52,62400.0,11.6301,11.658,11.6208,11.6487,62400.0
2014-01-27 15:00:00,12.52,12.52,12.49,12.52,50400.0,11.6487,11.6487,11.6208,11.6487,50400.0
2014-01-27 15:10:00,12.51,12.53,12.5,12.52,57600.0,11.6394,11.658,11.6301,11.6487,57600.0
2014-01-27 15:20:00,12.51,12.51,12.43,12.44,44800.0,11.6394,11.6394,11.5649,11.5743,44800.0
2014-01-27 15:30:00,12.43,12.46,12.4,12.45,88000.0,11.5649,11.5929,11.537,11.5836,88000.0
2014-01-27 15:40:00,12.45,12.46,12.39,12.4,88800.0,11.5836,11.5929,11.5277,11.537,88800.0
2014-01-27 15:50:00,12.41,12.43,12.3,12.3,248800.0,11.5463,11.5649,11.444,11.444,248800.0
2014-01-28 09:30:00,12.39,12.45,12.38,12.44,112000.0,11.5277,11.5836,11.5184,11.5743,112000.0
2014-01-28 09:40:00,12.44,12.47,12.43,12.46,45600.0,11.5743,11.6022,11.5649,11.5929,45600.0
2014-01-28 09:50:00,12.45,12.49,12.43,12.48,86400.0,11.5836,11.6208,11.5649,11.6115,86400.0
2014-01-28 10:00:00,12.48,12.55,12.48,12.5,69600.0,11.6115,11.6766,11.6115,11.6301,69600.0
2014-01-28 10:10:00,12.49,12.49,12.44,12.47,28000.0,11.6208,11.6208,11.5743,11.6022,28000.0
2014-01-28 10:20:00,12.46,12.48,12.42,12.42,52800.0,11.5929,11.6115,11.5556,11.5556,52800.0
2014-01-28 10:30:00,12.45,12.49,12.45,12.49,19200.0,11.5836,11.6208,11.5836,11.6208,19200.0
2014-01-28 10:40:00,12.49,12.52,12.49,12.5,121600.0,11.6208,11.6487,11.6208,11.6301,121600.0
2014-01-28 10:50:00,12.51,12.51,12.47,12.49,38400.0,11.6394,11.6394,11.6022,11.6208,38400.0
2014-01-28 11:00:00,12.49,12.53,12.48,12.48,13600.0,11.6208,11.658,11.6115,11.6115,13600.0
2014-01-28 11:10:00,12.48,12.49,12.43,12.44,24000.0,11.6115,11.6208,11.5649,11.5743,24000.0
2014-01-28 11:20:00,12.43,12.44,12.41,12.42,22400.0,11.5649,11.5743,11.5463,11.5556,22400.0
2014-01-28 11:30:00,12.42,12.43,12.37,12.39,19200.0,11.5556,11.5649,11.5091,11.5277,19200.0
2014-01-28 11:40:00,12.38,12.39,12.34,12.34,28000.0,11.5184,11.5277,11.4812,11.4812,28000.0
2014-01-28 11:50:00,12.35,12.4,12.35,12.4,47200.0,11.4905,11.537,11.4905,11.537,47200.0
2014-01-28 12:00:00,12.4,12.44,12.38,12.44,10400.0,11.537,11.5743,11.5184,11.5743,10400.0
2014-01-28 12:10:00,12.43,12.45,12.43,12.45,9600.0,11.5649,11.5836,11.5649,11.5836,9600.0
2014-01-28 12:20:00,12.44,12.44,12.44,12.44,29600.0,11.5743,11.5743,11.5743,11.5743,29600.0
2014-01-28 12:30:00,12.46,12.48,12.46,12.47,41600.0,11.5929,11.6115,11.5929,11.6022,41600.0
2014-01-28 12:40:00,12.49,12.49,12.45,12.45,7200.0,11.6208,11.6208,11.5836,11.5836,7200.0
2014-01-28 12:50:00,12.44,12.44,12.44,12.44,8800.0,11.5743,11.5743,11.5743,11.5743,8800.0
2014-01-28 13:00:00,12.46,12.47,12.45,12.45,7200.0,11.5929,11.6022,11.5836,11.5836,7200.0
2014-01-28 13:10:00,12.47,12.51,12.47,12.5,83200.0,11.6022,11.6394,11.6022,11.6301,83200.0
2014-01-28 13:20:00,12.5,12.52,12.5,12.5,75200.0,11.6301,11.6487,11.6301,11.6301,75200.0
2014-01-28 13:30:00,12.5,12.51,12.47,12.47,31200.0,11.6301,11.6394,11.6022,11.6022,31200.0
2014-01-28 13:40:00,12.48,12.5,12.48,12.5,7200.0,11.6115,11.6301,11.6115,11.6301,7200.0
2014-01-28 13:50:00,12.5,12.5,12.49,12.49,59200.0,11.6301,11.6301,11.6208,11.6208,59200.0
2014-01-28 14:00:00,12.47,12.49,12.47,12.49,11200.0,11.6022,11.6208,11.6022,11.6208,11200.0
2014-01-28 14:10:00,12.49,12.49,12.49,12.49,800.0,11.6208,11.6208,11.6208,11.6208,800.0
2014-01-28 14:20:00,12.5,12.51,12.5,12.51,8800.0,11.6301,11.6394,11.6301,11.6394,8800.0
2014-01-28 14:30:00,12.5,12.52,12.49,12.51,26400.0,11.6301,11.6487,11.6208,11.6394,26400.0
2014-01-28 14:40:00,12.5,12.5,12.49,12.5,32800.0,11.6301,11.6301,11.6208,11.6301,32800.0
2014-01-28 14:50:00,12.52,12.52,12.5,12.5,33600.0,11.6487,11.6487,11.6301,11.6301,33600.0
2014-01-28 15:00:00,12.51,12.51,12.47,12.5,5600.0,11.6394,11.6394,11.6022,11.6301,5600.0
2014-01-28 15:10:00,12.5,12.52,12.5,12.5,27200.0,11.6301,11.6487,11.6301,11.6301,27200.0
2014-01-28 15:20:00,12.5,12.52,12.5,12.52,22400.0,11.6301,11.6487,11.6301,11.6487,22400.0
2014-01-28 15:30:00,12.51,12.54,12.51,12.53,16800.0,11.6394,11.6673,11.6394,11.658,16800.0
2014-01-28 15:40:00,12.52,12.52,12.5,12.51,34400.0,11.6487,11.6487,11.6301,11.6394,34400.0
2014-01-28 15:50:00,12.5,12.52,12.47,12.49,202400.0,11.6301,11.6487,11.6022,11.6208,202400.0
2014-01-29 09:30:00,12.17,12.21,12.09,12.18,208800.0,11.323,11.3603,11.2486,11.3323,208800.0
2014-01-29 09:40:00,12.18,12.28,12.18,12.2,104800.0,11.3323,11.4254,11.3323,11.351,104800.0
2014-01-29 09:50:00,12.19,12.24,12.18,12.22,36000.0,11.3417,11.3882,11.3323,11.3696,36000.0
2014-01-29 10:00:00,12.25,12.31,12.24,12.3,84000.0,11.3975,11.4533,11.3882,11.444,84000.0
2014-01-29 10:10:00,12.3,12.3,12.2,12.2,50400.0,11.444,11.444,11.351,11.351,50400.0
2014-01-29 10:20:00,12.21,12.21,12.14,12.17,48800.0,11.3603,11.3603,11.2951,11.323,48800.0
2014-01-29 10:30:00,12.19,12.24,12.19,12.23,32000.0,11.3417,11.3882,11.3417,11.3789,32000.0
2014-01-29 10:40:00,12.25,12.26,12.23,12.23,42400.0,11.3975,11.4068,11.3789,11.3789,42400.0
2014-01-29 10:50:00,12.26,12.26,12.23,12.23,18400.0,11.4068,11.4068,11.3789,11.3789,18400.0
2014-01-29 11:00:00,12.24,12.27,12.24,12.26,16000.0,11.3882,11.4161,11.3882,11.4068,16000.0
2014-01-29 11:10:00,12.25,12.29,12.25,12.25,13600.0,11.3975,11.4347,11.3975,11.3975,13600.0
2014-01-29 11:20:00,12.27,12.32,12.26,12.32,13600.0,11.4161,11.4626,11.4068,11.4626,13600.0
2014-01-29 11:30:00,12.32,12.32,12.31,12.31,12000.0,11.4626,11.4626,11.4533,11.4533,12000.0
2014-01-29 11:40:00,12.28,12.28,12.25,12.25,14400.0,11.4254,11.4254,11.3975,11.3975,14400.0
2014-01-29 11:50:00,12.28,12.3,12.28,12.3,24800.0,11.4254,11.444,11.4254,11.444,24800.0
2014-01-29 12:00:00,12.28,12.28,12.24,12.24,4800.0,11.4254,11.4254,11.3882,11.3882,4800.0
2014-01-29 12:10:00,12.25,12.25,12.2,12.2,13600.0,11.3975,11.3975,11.351,11.351,13600.0
2014-01-29 12:20:00,12.23,12.23,12.18,12.18,10400.0,11.3789,11.3789,11.3323,11.3323,10400.0
2014-01-29 12:30:00,12.18,12.18,12.13,12.16,22400.0,11.3323,11.3323,11.2858,11.3137,22400.0
2014-01-29 12:40:00,12.17,12.17,12.17,12.17,12800.0,11.323,11.323,11.323,11.323,12800.0
2014-01-29 12:50:00,12.19,12.19,12.19,12.19,800.0,11.3417,11.3417,11.3417,11.3417,800.0
2014-01-29 13:00:00,12.17,12.17,12.17,12.17,4000.0,11.323,11.323,11.323,11.323,4000.0
2014-01-29 13:10:00,12.17,12.19,12.16,12.18,22400.0,11.323,11.3417,11.3137,11.3323,22400.0
2014-01-29 13:20:00,12.18,12.18,12.17,12.18,25600.0,11.3323,11.3323,11.323,11.3323,25600.0
2014-01-29 13:30:00,12.18,12.19,12.18,12.19,4800.0,11.3323,11.3417,11.3323,11.3417,4800.0
2014-01-29 13:40:00,12.16,12.18,12.13,12.17,38400.0,11.3137,11.3323,11.2858,11.323,38400.0
2014-01-29 13:50:00,12.16,12.22,12.16,12.2,58400.0,11.3137,11.3696,11.3137,11.351,58400.0
2014-01-29 14:00:00,12.21,12.31,12.06,12.13,200800.0,11.3603,11.4533,11.2207,11.2858,200800.0
2014-01-29 14:10:00,12.14,12.14,11.98,12.02,124000.0,11.2951,11.2951,11.1463,11.1835,124000.0
2014-01-29 14:20:00,12.02,12.15,12.0,12.15,182400.0,11.1835,11.3044,11.1649,11.3044,182400.0
2014-01-29 14:30:00,12.13,12.22,12.13,12.21,152800.0,11.2858,11.3696,11.2858,11.3603,152800.0
2014-01-29 14:40:00,12.22,12.22,12.15,12.15,26400.0,11.3696,11.3696,11.3044,11.3044,26400.0
2014-01-29 14:50:00,12.15,12.16,12.05,12.05,101600.0,11.3044,11.3137,11.2114,11.2114,101600.0
2014-01-29 15:00:00,12.04,12.09,12.01,12.07,116000.0,11.2021,11.2486,11.1742,11.23,116000.0
2014-01-29 15:10:00,12.06,12.07,12.0,12.01,104800.0,11.2207,11.23,11.1649,11.1742,104800.0
2014-01-29 15:20:00,12.01,12.07,12.0,12.05,32800.0,11.1742,11.23,11.1649,11.2114,32800.0
2014-01-29 15:30:00,12.04,12.08,12.01,12.08,42400.0,11.2021,11.2393,11.1742,11.2393,42400.0
2014-01-29 15:40:00,12.07,12.15,12.05,12.1,162400.0,11.23,11.3044,11.2114,11.2579,162400.0
2014-01-29 15:50:00,12.09,12.1,12.06,12.06,144000.0,11.2486,11.2579,11.2207,11.2207,144000.0
2014-01-30 09:30:00,12.34,12.34,12.22,12.23,198400.0,11.4812,11.4812,11.3696,11.3789,198400.0
2014-01-30 09:40:00,12.23,12.23,12.14,12.19,85600.0,11.3789,11.3789,11.2951,11.3417,85600.0
2014-01-30 09:50:00,12.19,12.24,12.18,12.18,132000.0,11.3417,11.3882,11.3323,11.3323,132000.0
2014-01-30 10:00:00,12.17,12.19,12.12,12.16,56800.0,11.323,11.3417,11.2765,11.3137,56800.0
2014-01-30 10:10:00,12.15,12.19,12.14,12.17,40000.0,11.3044,11.3417,11.2951,11.323,40000.0
2014-01-30 10:20:00,12.23,12.24,12.2,12.2,19200.0,11.3789,11.3882,11.351,11.351,19200.0
2014-01-30 10:30:00,12.23,12.26,12.23,12.25,27200.0,11.3789,11.4068,11.3789,11.3975,27200.0
2014-01-30 10:40:00,12.26,12.27,12.22,12.23,54400.0,11.4068,11.4161,11.3696,11.3789,54400.0
2014-01-30 10:50:00,12.22,12.25,12.21,12.24,27200.0,11.3696,11.3975,11.3603,11.3882,27200.0
2014-01-30 11:00:00,12.26,12.26,12.24,12.24,21600.0,11.4068,11.4068,11.3882,11.3882,21600.0
2014-01-30 11:10:00,12.24,12.28,12.22,12.27,39200.0,11.3882,11.4254,11.3696,11.4161,39200.0
2014-01-30 11:20:00,12.29,12.32,12.27,12.28,63200.0,11.4347,11.4626,11.4161,11.4254,63200.0
2014-01-30 11:30:00,12.3,12.31,12.28,12.31,40000.0,11.444,11.4533,11.4254,11.4533,40000.0
2014-01-30 11:40:00,12.31,12.36,12.31,12.36,50400.0,11.4533,11.4998,11.4533,11.4998,50400.0
2014-01-30 11:50:00,12.35,12.41,12.35,12.38,64000.0,11.4905,11.5463,11.4905,11.5184,64000.0
2014-01-30 12:00:00,12.38,12.39,12.37,12.38,109600.0,11.5184,11.5277,11.5091,11.5184,109600.0
2014-01-30 12:10:00,12.38,12.39,12.36,12.36,24000.0,11.5184,11.5277,11.4998,11.4998,24000.0
2014-01-30 12:20:00,12.37,12.38,12.37,12.38,31200.0,11.5091,11.5184,11.5091,11.5184,31200.0
2014-01-30 12:30:00,12.37,12.4,12.37,12.4,9600.0,11.5091,11.537,11.5091,11.537,9600.0
2014-01-30 12:40:00,12.4,12.44,12.4,12.44,53600.0,11.537,11.5743,11.537,11.5743,53600.0
2014-01-30 12:50:00,12.43,12.44,12.42,12.42,6400.0,11.5649,11.5743,11.5556,11.5556,6400.0
2014-01-30 13:00:00,12.41,12.41,12.4,12.4,16800.0,11.5463,11.5463,11.537,11.537,16800.0
2014-01-30 13:10:00,12.4,12.4,12.38,12.39,7200.0,11.537,11.537,11.5184,11.5277,7200.0
2014-01-30 13:20:00,12.4,12.4,12.36,12.36,18400.0,11.537,11.537,11.4998,11.4998,18400.0
2014-01-30 13:30:00,12.36,12.37,12.33,12.33,43200.0,11.4998,11.5091,11.4719,11.4719,43200.0
2014-01-30 13:40:00,12.34,12.34,12.34,12.34,13600.0,11.4812,11.4812,11.4812,11.4812,13600.0
2014-01-30 13:50:00,12.34,12.34,12.3,12.31,22400.0,11.4812,11.4812,11.444,11.4533,22400.0
2014-01-30 14:00:00,12.3,12.3,12.25,12.25,24800.0,11.444,11.444,11.3975,11.3975,24800.0
2014-01-30 14:10:00,12.26,12.26,12.23,12.24,55200.0,11.4068,11.4068,11.3789,11.3882,55200.0
2014-01-30 14:20:00,12.26,12.28,12.25,12.28,20000.0,11.4068,11.4254,11.3975,11.4254,20000.0
2014-01-30 14:30:00,12.29,12.31,12.29,12.3,28000.0,11.4347,11.4533,11.4347,11.444,28000.0
2014-01-30 14:40:00,12.31,12.31,12.27,12.27,11200.0,11.4533,11.4533,11.4161,11.4161,11200.0
2014-01-30 14:50:00,12.28,12.29,12.28,12.29,4800.0,11.4254,11.4347,11.4254,11.4347,4800.0
2014-01-30 15:00:00,12.32,12.33,12.32,12.32,6400.0,11.4626,11.4719,11.4626,11.4626,6400.0
2014-01-30 15:10:00,12.33,12.35,12.33,12.35,5600.0,11.4719,11.4905,11.4719,11.4905,5600.0
2014-01-30 15:20:00,12.34,12.37,12.34,12.35,17600.0,11.4812,11.5091,11.4812,11.4905,17600.0
2014-01-30 15:30:00,12.35,12.35,12.31,12.33,12000.0,11.4905,11.4905,11.4533,11.4719,12000.0
2014-01-30 15:40:00,12.33,12.33,12.28,12.28,47200.0,11.4719,11.4719,11.4254,11.4254,47200.0
2014-01-30 15:50:00,12.3,12.31,12.28,12.3,108800.0,11.444,11.4533,11.4254,11.444,108800.0
2014-01-31 09:30:00,11.86,11.88,11.8,11.8,328000.0,11.0346,11.0532,10.9788,10.9788,328000.0
2014-01-31 09:40:00,11.8,11.88,11.77,11.87,332000.0,10.9788,11.0532,10.9509,11.0439,332000.0
2014-01-31 09:50:00,11.88,11.91,11.81,11.81,180800.0,11.0532,11.0811,10.9881,10.9881,180800.0
2014-01-31 10:00:00,11.81,11.9,11.81,11.89,82400.0,10.9881,11.0718,10.9881,11.0625,82400.0
2014-01-31 10:10:00,11.88,11.9,11.84,11.86,83200.0,11.0532,11.0718,11.016,11.0346,83200.0
2014-01-31 10:20:00,11.85,11.87,11.77,11.77,88800.0,11.0253,11.0439,10.9509,10.9509,88800.0
2014-01-31 10:30:00,11.78,11.81,11.77,11.81,60800.0,10.9602,10.9881,10.9509,10.9881,60800.0
2014-01-31 10:40:00,11.82,11.89,11.79,11.89,69600.0,10.9974,11.0625,10.9695,11.0625,69600.0
2014-01-31 10:50:00,11.91,11.95,11.9,11.91,85600.0,11.0811,11.1184,11.0718,11.0811,85600.0
2014-01-31 11:00:00,11.91,12.04,11.89,12.04,119200.0,11.0811,11.2021,11.0625,11.2021,119200.0
2014-01-31 11:10:00,12.03,12.04,11.98,11.98,60800.0,11.1928,11.2021,11.1463,11.1463,60800.0
2014-01-31 11:20:00,11.99,12.04,11.97,12.04,26400.0,11.1556,11.2021,11.137,11.2021,26400.0
2014-01-31 11:30:00,12.08,12.08,12.01,12.04,105600.0,11.2393,11.2393,11.1742,11.2021,105600.0
2014-01-31 11:40:00,12.03,12.06,12.03,12.03,36000.0,11.1928,11.2207,11.1928,11.1928,36000.0
2014-01-31 11:50:00,12.02,12.06,12.01,12.06,11200.0,11.1835,11.2207,11.1742,11.2207,11200.0
2014-01-31 12:00:00,12.06,12.11,12.06,12.1,93600.0,11.2207,11.2672,11.2207,11.2579,93600.0
2014-01-31 12:10:00,12.12,12.12,12.06,12.06,78400.0,11.2765,11.2765,11.2207,11.2207,78400.0
2014-01-31 12:20:00,12.06,12.06,12.03,12.04,66400.0,11.2207,11.2207,11.1928,11.2021,66400.0
2014-01-31 12:30:00,12.05,12.05,11.97,12.01,49600.0,11.2114,11.2114,11.137,11.1742,49600.0
2014-01-31 12:40:00,12.01,12.06,12.0,12.05,22400.0,11.1742,11.2207,11.1649,11.2114,22400.0
2014-01-31 12:50:00,12.05,12.07,12.03,12.05,40000.0,11.2114,11.23,11.1928,11.2114,40000.0
2014-01-31 13:00:00,12.05,12.06,11.99,11.99,46400.0,11.2114,11.2207,11.1556,11.1556,46400.0
2014-01-31 13:10:00,12.02,12.03,11.99,11.99,17600.0,11.1835,11.1928,11.1556,11.1556,17600.0
2014-01-31 13:20:00,12.01,12.02,12.01,12.02,20800.0,11.1742,11.1835,11.1742,11.1835,20800.0
2014-01-31 13:30:00,12.02,12.05,12.02,12.04,28800.0,11.1835,11.2114,11.1835,11.2021,28800.0
2014-01-31 13:40:00,12.04,12.11,12.04,12.11,24800.0,11.2021,11.2672,11.2021,11.2672,24800.0
2014-01-31 13:50:00,12.12,12.16,12.12,12.16,47200.0,11.2765,11.3137,11.2765,11.3137,47200.0
2014-01-31 14:00:00,12.15,12.18,12.15,12.17,21600.0,11.3044,11.3323,11.3044,11.323,21600.0
2014-01-31 14:10:00,12.15,12.15,12.12,12.13,32800.0,11.3044,11.3044,11.2765,11.2858,32800.0
2014-01-31 14:20:00,12.14,12.15,12.13,12.15,7200.0,11.2951,11.3044,11.2858,11.3044,7200.0
2014-01-31 14:30:00,12.16,12.18,12.14,12.18,26400.0,11.3137,11.3323,11.2951,11.3323,26400.0
2014-01-31 14:40:00,12.17,12.19,12.17,12.19,41600.0,11.323,11.3417,11.323,11.3417,41600.0
2014-01-31 14:50:00,12.2,12.2,12.12,12.12,28800.0,11.351,11.351,11.2765,11.2765,28800.0
2014-01-31 15:00:00,12.1,12.11,12.06,12.06,98400.0,11.2579,11.2672,11.2207,11.2207,98400.0
2014-01-31 15:10:00,12.07,12.07,12.06,12.06,16800.0,11.23,11.23,11.2207,11.2207,16800.0
2014-01-31 15:20:00,12.02,12.04,12.02,12.03,22400.0,11.1835,11.2021,11.1835,11.1928,22400.0
2014-01-31 15:30:00,12.03,12.05,11.99,12.01,71200.0,11.1928,11.2114,11.1556,11.1742,71200.0
2014-01-31 15:40:00,12.01,12.02,11.95,11.97,93600.0,11.1742,11.1835,11.1184,11.137,93600.0
2014-01-31 15:50:00,11.98,11.99,11.92,11.95,181600.0,11.1463,11.1556,11.0904,11.1184,181600.0
2014-02-03 09:30:00,11.93,11.97,11.9,11.94,290400.0,11.0997,11.137,11.0718,11.109,290400.0
2014-02-03 09:40:00,11.94,11.95,11.81,11.82,154400.0,11.109,11.1184,10.9881,10.9974,154400.0
2014-02-03 09:50:00,11.83,11.87,11.83,11.85,83200.0,11.0067,11.0439,11.0067,11.0253,83200.0
2014-02-03 10:00:00,11.83,11.83,11.71,11.77,142400.0,11.0067,11.0067,10.8951,10.9509,142400.0
2014-02-03 10:10:00,11.75,11.75,11.59,11.59,156800.0,10.9323,10.9323,10.7834,10.7834,156800.0
2014-02-03 10:20:00,11.59,11.63,11.59,11.63,60800.0,10.7834,10.8206,10.7834,10.8206,60800.0
2014-02-03 10:30:00,11.62,11.68,11.61,11.68,19200.0,10.8113,10.8671,10.802,10.8671,19200.0
2014-02-03 10:40:00,11.69,11.7,11.66,11.69,36800.0,10.8764,10.8858,10.8485,10.8764,36800.0
2014-02-03 10:50:00,11.67,11.68,11.6,11.62,60000.0,10.8578,10.8671,10.7927,10.8113,60000.0
2014-02-03 11:00:00,11.6,11.61,11.54,11.54,100000.0,10.7927,10.802,10.7369,10.7369,100000.0
2014-02-03 11:10:00,11.54,11.55,11.49,11.52,149600.0,10.7369,10.7462,10.6904,10.7183,149600.0
2014-02-03 11:20:00,11.51,11.54,11.51,11.51,75200.0,10.709,10.7369,10.709,10.709,75200.0
2014-02-03 11:30:00,11.5,11.54,11.49,11.51,132000.0,10.6997,10.7369,10.6904,10.709,132000.0
2014-02-03 11:40:00,11.52,11.53,11.47,11.47,202400.0,10.7183,10.7276,10.6718,10.6718,202400.0
2014-02-03 11:50:00,11.48,11.49,11.44,11.45,179200.0,10.6811,10.6904,10.6438,10.6531,179200.0
2014-02-03 12:00:00,11.45,11.45,11.35,11.42,216800.0,10.6531,10.6531,10.5601,10.6252,216800.0
2014-02-03 12:10:00,11.42,11.42,11.38,11.41,131200.0,10.6252,10.6252,10.588,10.6159,131200.0
2014-02-03 12:20:00,11.41,11.46,11.38,11.46,100000.0,10.6159,10.6625,10.588,10.6625,100000.0
2014-02-03 12:30:00,11.45,11.49,11.44,11.45,294400.0,10.6531,10.6904,10.6438,10.6531,294400.0
2014-02-03 12:40:00,11.45,11.49,11.45,11.48,108800.0,10.6531,10.6904,10.6531,10.6811,108800.0
2014-02-03 12:50:00,11.47,11.49,11.45,11.45,64000.0,10.6718,10.6904,10.6531,10.6531,64000.0
2014-02-03 13:00:00,11.44,11.45,11.4,11.4,106400.0,10.6438,10.6531,10.6066,10.6066,106400.0
2014-02-03 13:10:00,11.41,11.43,11.39,11.39,100000.0,10.6159,10.6345,10.5973,10.5973,100000.0
2014-02-03 13:20:00,11.39,11.39,11.34,11.36,339200.0,10.5973,10.5973,10.5508,10.5694,339200.0
2014-02-03 13:30:00,11.35,11.4,11.34,11.35,142400.0,10.5601,10.6066,10.5508,10.5601,142400.0
2014-02-03 13:40:00,11.34,11.38,11.31,11.32,124800.0,10.5508,10.588,10.5229,10.5322,124800.0
2014-02-03 13:50:00,11.33,11.38,11.3,11.36,151200.0,10.5415,10.588,10.5136,10.5694,151200.0
2014-02-03 14:00:00,11.34,11.38,11.33,11.36,92800.0,10.5508,10.588,10.5415,10.5694,92800.0
2014-02-03 14:10:00,11.35,11.4,11.35,11.4,102400.0,10.5601,10.6066,10.5601,10.6066,102400.0
2014-02-03 14:20:00,11.38,11.38,11.35,11.37,106400.0,10.588,10.588,10.5601,10.5787,106400.0
2014-02-03 14:30:00,11.36,11.36,11.3,11.31,151200.0,10.5694,10.5694,10.5136,10.5229,151200.0
2014-02-03 14:40:00,11.31,11.33,11.28,11.31,137600.0,10.5229,10.5415,10.495,10.5229,137600.0
2014-02-03 14:50:00,11.31,11.31,11.25,11.25,142400.0,10.5229,10.5229,10.4671,10.4671,142400.0
2014-02-03 15:00:00,11.24,11.27,11.24,11.26,96000.0,10.4578,10.4857,10.4578,10.4764,96000.0
2014-02-03 15:10:00,11.24,11.29,11.23,11.27,123200.0,10.4578,10.5043,10.4485,10.4857,123200.0
2014-02-03 15:20:00,11.28,11.28,11.24,11.28,61600.0,10.495,10.495,10.4578,10.495,61600.0
2014-02-03 15:30:00,11.28,11.3,11.27,11.29,85600.0,10.495,10.5136,10.4857,10.5043,85600.0
2014-02-03 15:40:00,11.3,11.3,11.18,11.18,197600.0,10.5136,10.5136,10.4019,10.4019,197600.0
2014-02-03 15:50:00,11.18,11.25,11.18,11.22,433600.0,10.4019,10.4671,10.4019,10.4392,433600.0
2014-02-04 09:30:00,11.33,11.33,11.26,11.26,392800.0,10.5415,10.5415,10.4764,10.4764,392800.0
2014-02-04 09:40:00,11.26,11.27,11.18,11.22,241600.0,10.4764,10.4857,10.4019,10.4392,241600.0
2014-02-04 09:50:00,11.22,11.36,11.21,11.33,199200.0,10.4392,10.5694,10.4299,10.5415,199200.0
2014-02-04 10:00:00,11.33,11.35,11.27,11.33,88000.0,10.5415,10.5601,10.4857,10.5415,88000.0
2014-02-04 10:10:00,11.32,11.36,11.29,11.3,76000.0,10.5322,10.5694,10.5043,10.5136,76000.0
2014-02-04 10:20:00,11.3,11.3,11.27,11.29,8800.0,10.5136,10.5136,10.4857,10.5043,8800.0
2014-02-04 10:30:00,11.31,11.36,11.31,11.35,46400.0,10.5229,10.5694,10.5229,10.5601,46400.0
2014-02-04 10:40:00,11.36,11.36,11.28,11.28,60000.0,10.5694,10.5694,10.495,10.495,60000.0
2014-02-04 10:50:00,11.3,11.3,11.26,11.27,24000.0,10.5136,10.5136,10.4764,10.4857,24000.0
2014-02-04 11:00:00,11.28,11.38,11.26,11.36,108000.0,10.495,10.588,10.4764,10.5694,108000.0
2014-02-04 11:10:00,11.37,11.37,11.31,11.32,51200.0,10.5787,10.5787,10.5229,10.5322,51200.0
2014-02-04 11:20:00,11.32,11.36,11.32,11.35,26400.0,10.5322,10.5694,10.5322,10.5601,26400.0
2014-02-04 11:30:00,11.36,11.38,11.35,11.38,47200.0,10.5694,10.588,10.5601,10.588,47200.0
2014-02-04 11:40:00,11.37,11.4,11.33,11.39,77600.0,10.5787,10.6066,10.5415,10.5973,77600.0
2014-02-04 11:50:00,11.38,11.41,11.37,11.41,76000.0,10.588,10.6159,10.5787,10.6159,76000.0
2014-02-04 12:00:00,11.42,11.43,11.38,11.39,78400.0,10.6252,10.6345,10.588,10.5973,78400.0
2014-02-04 12:10:00,11.39,11.41,11.38,11.38,56800.0,10.5973,10.6159,10.588,10.588,56800.0
2014-02-04 12:20:00,11.4,11.43,11.4,11.41,16000.0,10.6066,10.6345,10.6066,10.6159,16000.0
2014-02-04 12:30:00,11.4,11.42,11.4,11.41,56000.0,10.6066,10.6252,10.6066,10.6159,56000.0
2014-02-04 12:40:00,11.41,11.44,11.41,11.41,44000.0,10.6159,10.6438,10.6159,10.6159,44000.0
2014-02-04 12:50:00,11.42,11.42,11.4,11.41,46400.0,10.6252,10.6252,10.6066,10.6159,46400.0
2014-02-04 13:00:00,11.42,11.44,11.41,11.44,56800.0,10.6252,10.6438,10.6159,10.6438,56800.0
2014-02-04 13:10:00,11.41,11.41,11.37,11.4,91200.0,10.6159,10.6159,10.5787,10.6066,91200.0
2014-02-04 13:20:00,11.38,11.41,11.38,11.39,11200.0,10.588,10.6159,10.588,10.5973,11200.0
2014-02-04 13:30:00,11.41,11.42,11.38,11.4,27200.0,10.6159,10.6252,10.588,10.6066,27200.0
2014-02-04 13:40:00,11.39,11.39,11.38,11.38,15200.0,10.5973,10.5973,10.588,10.588,15200.0
2014-02-04 13:50:00,11.37,11.37,11.31,11.32,62400.0,10.5787,10.5787,10.5229,10.5322,62400.0
2014-02-04 14:00:00,11.31,11.34,11.3,11.34,40800.0,10.5229,10.5508,10.5136,10.5508,40800.0
2014-02-04 14:10:00,11.35,11.36,11.35,11.35,10400.0,10.5601,10.5694,10.5601,10.5601,10400.0
2014-02-04 14:20:00,11.34,11.38,11.34,11.36,13600.0,10.5508,10.588,10.5508,10.5694,13600.0
2014-02-04 14:30:00,11.35,11.37,11.35,11.36,33600.0,10.5601,10.5787,10.5601,10.5694,33600.0
2014-02-04 14:40:00,11.37,11.4,11.37,11.38,70400.0,10.5787,10.6066,10.5787,10.588,70400.0
2014-02-04 14:50:00,11.38,11.38,11.37,11.38,55200.0,10.588,10.588,10.5787,10.588,55200.0
2014-02-04 15:00:00,11.38,11.4,11.38,11.39,12800.0,10.588,10.6066,10.588,10.5973,12800.0
2014-02-04 15:10:00,11.38,11.38,11.35,11.36,28000.0,10.588,10.588,10.5601,10.5694,28000.0
2014-02-04 15:20:00,11.38,11.38,11.26,11.26,243200.0,10.588,10.588,10.4764,10.4764,243200.0
2014-02-04 15:30:00,11.28,11.36,11.25,11.35,103200.0,10.495,10.5694,10.4671,10.5601,103200.0
2014-02-04 15:40:00,11.36,11.39,11.35,11.36,38400.0,10.5694,10.5973,10.5601,10.5694,38400.0
2014-02-04 15:50:00,11.34,11.39,11.34,11.36,91200.0,10.5508,10.5973,10.5508,10.5694,91200.0
2014-02-05 09:30:00,11.28,11.36,11.26,11.34,325600.0,10.495,10.5694,10.4764,10.5508,325600.0
2014-02-05 09:40:00,11.35,11.36,11.24,11.24,78400.0,10.5601,10.5694,10.4578,10.4578,78400.0
2014-02-05 09:50:00,11.25,11.29,11.22,11.24,154400.0,10.4671,10.5043,10.4392,10.4578,154400.0
2014-02-05 10:00:00,11.27,11.43,11.27,11.31,250400.0,10.4857,10.6345,10.4857,10.5229,250400.0
2014-02-05 10:10:00,11.3,11.31,11.22,11.24,124800.0,10.5136,10.5229,10.4392,10.4578,124800.0
2014-02-05 10:20:00,11.25,11.26,11.14,11.21,209600.0,10.4671,10.4764,10.3647,10.4299,209600.0
2014-02-05 10:30:00,11.2,11.31,11.2,11.28,63200.0,10.4205,10.5229,10.4205,10.495,63200.0
2014-02-05 10:40:00,11.28,11.3,11.23,11.25,68000.0,10.495,10.5136,10.4485,10.4671,68000.0
2014-02-05 10:50:00,11.24,11.29,11.24,11.25,116000.0,10.4578,10.5043,10.4578,10.4671,116000.0
2014-02-05 11:00:00,11.26,11.26,11.18,11.21,84000.0,10.4764,10.4764,10.4019,10.4299,84000.0
2014-02-05 11:10:00,11.2,11.28,11.2,11.25,64800.0,10.4205,10.495,10.4205,10.4671,64800.0
2014-02-05 11:20:00,11.26,11.33,11.26,11.31,48800.0,10.4764,10.5415,10.4764,10.5229,48800.0
2014-02-05 11:30:00,11.33,11.34,11.31,11.34,52800.0,10.5415,10.5508,10.5229,10.5508,52800.0
2014-02-05 11:40:00,11.31,11.38,11.31,11.37,59200.0,10.5229,10.588,10.5229,10.5787,59200.0
2014-02-05 11:50:00,11.38,11.39,11.36,11.39,54400.0,10.588,10.5973,10.5694,10.5973,54400.0
2014-02-05 12:00:00,11.39,11.4,11.38,11.4,22400.0,10.5973,10.6066,10.588,10.6066,22400.0
2014-02-05 12:10:00,11.38,11.38,11.34,11.36,31200.0,10.588,10.588,10.5508,10.5694,31200.0
2014-02-05 12:20:00,11.37,11.4,11.36,11.36,28000.0,10.5787,10.6066,10.5694,10.5694,28000.0
2014-02-05 12:30:00,11.37,11.37,11.35,11.35,8000.0,10.5787,10.5787,10.5601,10.5601,8000.0
2014-02-05 12:40:00,11.35,11.36,11.35,11.35,14400.0,10.5601,10.5694,10.5601,10.5601,14400.0
2014-02-05 12:50:00,11.35,11.36,11.34,11.36,21600.0,10.5601,10.5694,10.5508,10.5694,21600.0
2014-02-05 13:00:00,11.37,11.43,11.37,11.43,20800.0,10.5787,10.6345,10.5787,10.6345,20800.0
2014-02-05 13:10:00,11.42,11.42,11.41,11.41,30400.0,10.6252,10.6252,10.6159,10.6159,30400.0
2014-02-05 13:20:00,11.41,11.41,11.38,11.38,16000.0,10.6159,10.6159,10.588,10.588,16000.0
2014-02-05 13:30:00,11.38,11.4,11.38,11.4,10400.0,10.588,10.6066,10.588,10.6066,10400.0
2014-02-05 13:40:00,11.42,11.43,11.4,11.4,31200.0,10.6252,10.6345,10.6066,10.6066,31200.0
2014-02-05 13:50:00,11.41,11.42,11.41,11.42,13600.0,10.6159,10.6252,10.6159,10.6252,13600.0
2014-02-05 14:00:00,11.42,11.43,11.39,11.39,66400.0,10.6252,10.6345,10.5973,10.5973,66400.0
2014-02-05 14:10:00,11.39,11.39,11.37,11.37,24800.0,10.5973,10.5973,10.5787,10.5787,24800.0
2014-02-05 14:20:00,11.4,11.41,11.39,11.41,25600.0,10.6066,10.6159,10.5973,10.6159,25600.0
2014-02-05 14:30:00,11.41,11.42,11.35,11.37,26400.0,10.6159,10.6252,10.5601,10.5787,26400.0
2014-02-05 14:40:00,11.37,11.38,11.36,11.38,16800.0,10.5787,10.588,10.5694,10.588,16800.0
2014-02-05 14:50:00,11.38,11.38,11.34,11.35,21600.0,10.588,10.588,10.5508,10.5601,21600.0
2014-02-05 15:00:00,11.35,11.37,11.35,11.37,39200.0,10.5601,10.5787,10.5601,10.5787,39200.0
2014-02-05 15:10:00,11.39,11.4,11.38,11.4,20000.0,10.5973,10.6066,10.588,10.6066,20000.0
2014-02-05 15:20:00,11.4,11.42,11.38,11.42,113600.0,10.6066,10.6252,10.588,10.6252,113600.0
2014-02-05 15:30:00,11.42,11.42,11.38,11.38,23200.0,10.6252,10.6252,10.588,10.588,23200.0
2014-02-05 15:40:00,11.4,11.44,11.38,11.43,122400.0,10.6066,10.6438,10.588,10.6345,122400.0
2014-02-05 15:50:00,11.43,11.43,11.35,11.36,175200.0,10.6345,10.6345,10.5601,10.5694,175200.0
2014-02-06 09:30:00,11.5,11.58,11.5,11.58,440800.0,10.6997,10.7741,10.6997,10.7741,440800.0
2014-02-06 09:40:00,11.58,11.59,11.56,11.57,161600.0,10.7741,10.7834,10.7555,10.7648,161600.0
2014-02-06 09:50:00,11.58,11.63,11.58,11.62,184800.0,10.7741,10.8206,10.7741,10.8113,184800.0
2014-02-06 10:00:00,11.64,11.68,11.63,11.66,108000.0,10.8299,10.8671,10.8206,10.8485,108000.0
2014-02-06 10:10:00,11.67,11.68,11.65,11.68,55200.0,10.8578,10.8671,10.8392,10.8671,55200.0
2014-02-06 10:20:00,11.66,11.68,11.66,11.68,49600.0,10.8485,10.8671,10.8485,10.8671,49600.0
2014-02-06 10:30:00,11.69,11.73,11.69,11.71,56800.0,10.8764,10.9137,10.8764,10.8951,56800.0
2014-02-06 10:40:00,11.72,11.75,11.71,11.74,149600.0,10.9044,10.9323,10.8951,10.923,149600.0
2014-02-06 10:50:00,11.74,11.74,11.7,11.72,29600.0,10.923,10.923,10.8858,10.9044,29600.0
2014-02-06 11:00:00,11.71,11.73,11.7,11.71,33600.0,10.8951,10.9137,10.8858,10.8951,33600.0
2014-02-06 11:10:00,11.72,11.72,11.68,11.68,47200.0,10.9044,10.9044,10.8671,10.8671,47200.0
2014-02-06 11:20:00,11.69,11.7,11.68,11.69,27200.0,10.8764,10.8858,10.8671,10.8764,27200.0
2014-02-06 11:30:00,11.69,11.71,11.69,11.71,7200.0,10.8764,10.8951,10.8764,10.8951,7200.0
2014-02-06 11:40:00,11.71,11.72,11.71,11.72,12000.0,10.8951,10.9044,10.8951,10.9044,12000.0
2014-02-06 11:50:00,11.75,11.75,11.7,11.7,26400.0,10.9323,10.9323,10.8858,10.8858,26400.0
2014-02-06 12:00:00,11.72,11.72,11.71,11.71,10400.0,10.9044,10.9044,10.8951,10.8951,10400.0
2014-02-06 12:10:00,11.73,11.74,11.72,11.74,12000.0,10.9137,10.923,10.9044,10.923,12000.0
2014-02-06 12:20:00,11.73,11.73,11.71,11.72,14400.0,10.9137,10.9137,10.8951,10.9044,14400.0
2014-02-06 12:30:00,11.72,11.72,11.72,11.72,1600.0,10.9044,10.9044,10.9044,10.9044,1600.0
2014-02-06 12:40:00,11.72,11.72,11.72,11.72,4000.0,10.9044,10.9044,10.9044,10.9044,4000.0
2014-02-06 12:50:00,11.72,11.72,11.71,11.72,4800.0,10.9044,10.9044,10.8951,10.9044,4800.0
2014-02-06 13:00:00,11.72,11.72,11.71,11.72,10400.0,10.9044,10.9044,10.8951,10.9044,10400.0
2014-02-06 13:10:00,11.72,11.72,11.69,11.69,22400.0,10.9044,10.9044,10.8764,10.8764,22400.0
2014-02-06 13:20:00,11.69,11.69,11.66,11.68,19200.0,10.8764,10.8764,10.8485,10.8671,19200.0
2014-02-06 13:30:00,11.68,11.68,11.68,11.68,4000.0,10.8671,10.8671,10.8671,10.8671,4000.0
2014-02-06 13:40:00,11.68,11.71,11.68,11.7,11200.0,10.8671,10.8951,10.8671,10.8858,11200.0
2014-02-06 13:50:00,11.7,11.7,11.68,11.68,8000.0,10.8858,10.8858,10.8671,10.8671,8000.0
2014-02-06 14:00:00,11.7,11.71,11.7,11.71,19200.0,10.8858,10.8951,10.8858,10.8951,19200.0
2014-02-06 14:10:00,11.72,11.76,11.71,11.74,61600.0,10.9044,10.9416,10.8951,10.923,61600.0
2014-02-06 14:20:00,11.74,11.77,11.74,11.76,27200.0,10.923,10.9509,10.923,10.9416,27200.0
2014-02-06 14:30:00,11.76,11.76,11.76,11.76,6400.0,10.9416,10.9416,10.9416,10.9416,6400.0
2014-02-06 14:40:00,11.77,11.77,11.73,11.74,13600.0,10.9509,10.9509,10.9137,10.923,13600.0
2014-02-06 14:50:00,11.74,11.75,11.74,11.74,18400.0,10.923,10.9323,10.923,10.923,18400.0
2014-02-06 15:00:00,11.75,11.77,11.74,11.76,33600.0,10.9323,10.9509,10.923,10.9416,33600.0
2014-02-06 15:10:00,11.75,11.76,11.74,11.76,20000.0,10.9323,10.9416,10.923,10.9416,20000.0
2014-02-06 15:20:00,11.76,11.76,11.74,11.76,16800.0,10.9416,10.9416,10.923,10.9416,16800.0
2014-02-06 15:30:00,11.76,11.77,11.75,11.77,24000.0,10.9416,10.9509,10.9323,10.9509,24000.0
2014-02-06 15:40:00,11.77,11.78,11.74,11.74,44000.0,10.9509,10.9602,10.923,10.923,44000.0
2014-02-06 15:50:00,11.75,11.8,11.74,11.79,182400.0,10.9323,10.9788,10.923,10.9695,182400.0
2014-02-07 09:30:00,11.89,11.95,11.86,11.95,369600.0,11.0625,11.1184,11.0346,11.1184,369600.0
2014-02-07 09:40:00,11.96,12.0,11.94,11.95,366400.0,11.1277,11.1649,11.109,11.1184,366400.0
2014-02-07 09:50:00,11.95,11.95,11.89,11.91,288000.0,11.1184,11.1184,11.0625,11.0811,288000.0
2014-02-07 10:00:00,11.94,11.97,11.92,11.93,280000.0,11.109,11.137,11.0904,11.0997,280000.0
2014-02-07 10:10:00,11.92,11.92,11.83,11.84,128000.0,11.0904,11.0904,11.0067,11.016,128000.0
2014-02-07 10:20:00,11.83,11.88,11.79,11.8,169600.0,11.0067,11.0532,10.9695,10.9788,169600.0
2014-02-07 10:30:00,11.81,11.86,11.81,11.86,77600.0,10.9881,11.0346,10.9881,11.0346,77600.0
2014-02-07 10:40:00,11.86,11.86,11.83,11.85,54400.0,11.0346,11.0346,11.0067,11.0253,54400.0
2014-02-07 10:50:00,11.88,11.93,11.88,11.91,19200.0,11.0532,11.0997,11.0532,11.0811,19200.0
2014-02-07 11:00:00,11.9,11.9,11.89,11.9,50400.0,11.0718,11.0718,11.0625,11.0718,50400.0
2014-02-07 11:10:00,11.89,11.93,11.89,11.89,14400.0,11.0625,11.0997,11.0625,11.0625,14400.0
2014-02-07 11:20:00,11.92,11.93,11.92,11.92,25600.0,11.0904,11.0997,11.0904,11.0904,25600.0
2014-02-07 11:30:00,11.93,11.94,11.93,11.94,23200.0,11.0997,11.109,11.0997,11.109,23200.0
2014-02-07 11:40:00,11.94,11.99,11.94,11.99,65600.0,11.109,11.1556,11.109,11.1556,65600.0
2014-02-07 11:50:00,12.0,12.02,11.99,12.02,76000.0,11.1649,11.1835,11.1556,11.1835,76000.0
2014-02-07 12:00:00,12.03,12.03,11.98,11.98,40800.0,11.1928,11.1928,11.1463,11.1463,40800.0
2014-02-07 12:10:00,11.99,11.99,11.99,11.99,4800.0,11.1556,11.1556,11.1556,11.1556,4800.0
2014-02-07 12:20:00,12.01,12.01,12.0,12.01,152000.0,11.1742,11.1742,11.1649,11.1742,152000.0
2014-02-07 12:30:00,12.01,12.02,11.99,12.0,35200.0,11.1742,11.1835,11.1556,11.1649,35200.0
2014-02-07 12:40:00,12.01,12.01,12.0,12.0,3200.0,11.1742,11.1742,11.1649,11.1649,3200.0
2014-02-07 12:50:00,12.01,12.03,12.01,12.03,36000.0,11.1742,11.1928,11.1742,11.1928,36000.0
2014-02-07 13:00:00,12.03,12.04,12.02,12.03,35200.0,11.1928,11.2021,11.1835,11.1928,35200.0
2014-02-07 13:10:00,12.04,12.07,12.04,12.06,34400.0,11.2021,11.23,11.2021,11.2207,34400.0
2014-02-07 13:20:00,12.06,12.07,12.05,12.07,77600.0,11.2207,11.23,11.2114,11.23,77600.0
2014-02-07 13:30:00,12.06,12.07,12.06,12.07,61600.0,11.2207,11.23,11.2207,11.23,61600.0
2014-02-07 13:40:00,12.06,12.11,12.06,12.1,72000.0,11.2207,11.2672,11.2207,11.2579,72000.0
2014-02-07 13:50:00,12.1,12.13,12.08,12.12,132000.0,11.2579,11.2858,11.2393,11.2765,132000.0
2014-02-07 14:00:00,12.12,12.13,12.11,12.11,116000.0,11.2765,11.2858,11.2672,11.2672,116000.0
2014-02-07 14:10:00,12.12,12.13,12.09,12.1,77600.0,11.2765,11.2858,11.2486,11.2579,77600.0
2014-02-07 14:20:00,12.1,12.12,12.1,12.11,30400.0,11.2579,11.2765,11.2579,11.2672,30400.0
2014-02-07 14:30:00,12.11,12.11,12.09,12.09,20800.0,11.2672,11.2672,11.2486,11.2486,20800.0
2014-02-07 14:40:00,12.09,12.13,12.09,12.12,36800.0,11.2486,11.2858,11.2486,11.2765,36800.0
2014-02-07 14:50:00,12.1,12.11,12.09,12.11,205600.0,11.2579,11.2672,11.2486,11.2672,205600.0
2014-02-07 15:00:00,12.11,12.15,12.11,12.14,73600.0,11.2672,11.3044,11.2672,11.2951,73600.0
2014-02-07 15:10:00,12.14,12.15,12.13,12.13,16800.0,11.2951,11.3044,11.2858,11.2858,16800.0
2014-02-07 15:20:00,12.13,12.13,12.11,12.13,72000.0,11.2858,11.2858,11.2672,11.2858,72000.0
2014-02-07 15:30:00,12.14,12.16,12.14,12.15,59200.0,11.2951,11.3137,11.2951,11.3044,59200.0
2014-02-07 15:40:00,12.14,12.18,12.14,12.15,48800.0,11.2951,11.3323,11.2951,11.3044,48800.0
2014-02-07 15:50:00,12.15,12.17,12.12,12.16,180000.0,11.3044,11.323,11.2765,11.3137,180000.0
2014-02-10 09:30:00,12.17,12.17,12.07,12.12,176800.0,11.323,11.323,11.23,11.2765,176800.0
2014-02-10 09:40:00,12.11,12.16,12.09,12.16,140000.0,11.2672,11.3137,11.2486,11.3137,140000.0
2014-02-10 09:50:00,12.14,12.15,12.12,12.13,24000.0,11.2951,11.3044,11.2765,11.2858,24000.0
2014-02-10 10:00:00,12.13,12.13,12.11,12.12,44000.0,11.2858,11.2858,11.2672,11.2765,44000.0
2014-02-10 10:10:00,12.13,12.13,12.1,12.12,24000.0,11.2858,11.2858,11.2579,11.2765,24000.0
2014-02-10 10:20:00,12.12,12.13,12.12,12.12,59200.0,11.2765,11.2858,11.2765,11.2765,59200.0
2014-02-10 10:30:00,12.12,12.12,12.08,12.09,44000.0,11.2765,11.2765,11.2393,11.2486,44000.0
2014-02-10 10:40:00,12.08,12.08,12.04,12.04,171200.0,11.2393,11.2393,11.2021,11.2021,171200.0
2014-02-10 10:50:00,12.04,12.07,12.04,12.07,57600.0,11.2021,11.23,11.2021,11.23,57600.0
2014-02-10 11:00:00,12.07,12.07,12.03,12.06,34400.0,11.23,11.23,11.1928,11.2207,34400.0
2014-02-10 11:10:00,12.08,12.09,12.07,12.09,14400.0,11.2393,11.2486,11.23,11.2486,14400.0
2014-02-10 11:20:00,12.1,12.1,12.1,12.1,4000.0,11.2579,11.2579,11.2579,11.2579,4000.0
2014-02-10 11:30:00,12.12,12.12,12.1,12.11,11200.0,11.2765,11.2765,11.2579,11.2672,11200.0
2014-02-10 11:40:00,12.13,12.14,12.12,12.13,236000.0,11.2858,11.2951,11.2765,11.2858,236000.0
2014-02-10 11:50:00,12.14,12.14,12.12,12.13,29600.0,11.2951,11.2951,11.2765,11.2858,29600.0
2014-02-10 12:00:00,12.12,12.12,12.1,12.11,25600.0,11.2765,11.2765,11.2579,11.2672,25600.0
2014-02-10 12:10:00,12.11,12.12,12.11,12.12,19200.0,11.2672,11.2765,11.2672,11.2765,19200.0
2014-02-10 12:20:00,12.12,12.13,12.12,12.13,30400.0,11.2765,11.2858,11.2765,11.2858,30400.0
2014-02-10 12:30:00,12.11,12.13,12.11,12.12,44800.0,11.2672,11.2858,11.2672,11.2765,44800.0
2014-02-10 12:40:00,12.11,12.12,12.11,12.11,20800.0,11.2672,11.2765,11.2672,11.2672,20800.0
2014-02-10 12:50:00,12.13,12.13,12.13,12.13,1600.0,11.2858,11.2858,11.2858,11.2858,1600.0
2014-02-10 13:00:00,12.13,12.13,12.12,12.13,8800.0,11.2858,11.2858,11.2765,11.2858,8800.0
2014-02-10 13:10:00,12.13,12.13,12.09,12.09,16000.0,11.2858,11.2858,11.2486,11.2486,16000.0
2014-02-10 13:20:00,12.11,12.12,12.11,12.12,7200.0,11.2672,11.2765,11.2672,11.2765,7200.0
2014-02-10 13:30:00,12.11,12.13,12.11,12.12,2400.0,11.2672,11.2858,11.2672,11.2765,2400.0
2014-02-10 13:40:00,12.12,12.12,12.12,12.12,0.0,11.2765,11.2765,11.2765,11.2765,0.0
2014-02-10 13:50:00,12.13,12.13,12.13,12.13,2400.0,11.2858,11.2858,11.2858,11.2858,2400.0
2014-02-10 14:00:00,12.13,12.13,12.13,12.13,0.0,11.2858,11.2858,11.2858,11.2858,0.0
2014-02-10 14:10:00,12.14,12.15,12.14,12.14,36800.0,11.2951,11.3044,11.2951,11.2951,36800.0
2014-02-10 14:20:00,12.15,12.16,12.14,12.15,14400.0,11.3044,11.3137,11.2951,11.3044,14400.0
2014-02-10 14:30:00,12.15,12.19,12.15,12.16,25600.0,11.3044,11.3417,11.3044,11.3137,25600.0
2014-02-10 14:40:00,12.17,12.17,12.16,12.17,32000.0,11.323,11.323,11.3137,11.323,32000.0
2014-02-10 14:50:00,12.16,12.18,12.16,12.17,28800.0,11.3137,11.3323,11.3137,11.323,28800.0
2014-02-10 15:00:00,12.16,12.16,12.16,12.16,800.0,11.3137,11.3137,11.3137,11.3137,800.0
2014-02-10 15:10:00,12.15,12.15,12.14,12.15,24800.0,11.3044,11.3044,11.2951,11.3044,24800.0
2014-02-10 15:20:00,12.15,12.15,12.14,12.15,82400.0,11.3044,11.3044,11.2951,11.3044,82400.0
2014-02-10 15:30:00,12.15,12.18,12.15,12.17,28000.0,11.3044,11.3323,11.3044,11.323,28000.0
2014-02-10 15:40:00,12.17,12.17,12.15,12.15,35200.0,11.323,11.323,11.3044,11.3044,35200.0
2014-02-10 15:50:00,12.15,12.19,12.15,12.19,69600.0,11.3044,11.3417,11.3044,11.3417,69600.0
2014-02-11 09:30:00,12.24,12.3,12.22,12.29,333600.0,11.3882,11.444,11.3696,11.4347,333600.0
2014-02-11 09:40:00,12.28,12.35,12.27,12.34,116800.0,11.4254,11.4905,11.4161,11.4812,116800.0
2014-02-11 09:50:00,12.34,12.34,12.3,12.31,64000.0,11.4812,11.4812,11.444,11.4533,64000.0
2014-02-11 10:00:00,12.33,12.33,12.28,12.31,88800.0,11.4719,11.4719,11.4254,11.4533,88800.0
2014-02-11 10:10:00,12.31,12.34,12.3,12.34,65600.0,11.4533,11.4812,11.444,11.4812,65600.0
2014-02-11 10:20:00,12.35,12.39,12.35,12.38,77600.0,11.4905,11.5277,11.4905,11.5184,77600.0
2014-02-11 10:30:00,12.38,12.39,12.37,12.39,124800.0,11.5184,11.5277,11.5091,11.5277,124800.0
2014-02-11 10:40:00,12.4,12.4,12.38,12.38,53600.0,11.537,11.537,11.5184,11.5184,53600.0
2014-02-11 10:50:00,12.38,12.38,12.35,12.37,44000.0,11.5184,11.5184,11.4905,11.5091,44000.0
2014-02-11 11:00:00,12.38,12.42,12.38,12.39,79200.0,11.5184,11.5556,11.5184,11.5277,79200.0
2014-02-11 11:10:00,12.4,12.46,12.4,12.46,102400.0,11.537,11.5929,11.537,11.5929,102400.0
2014-02-11 11:20:00,12.46,12.49,12.46,12.49,69600.0,11.5929,11.6208,11.5929,11.6208,69600.0
2014-02-11 11:30:00,12.5,12.51,12.48,12.49,48800.0,11.6301,11.6394,11.6115,11.6208,48800.0
2014-02-11 11:40:00,12.51,12.51,12.5,12.51,44800.0,11.6394,11.6394,11.6301,11.6394,44800.0
2014-02-11 11:50:00,12.51,12.52,12.49,12.52,50400.0,11.6394,11.6487,11.6208,11.6487,50400.0
2014-02-11 12:00:00,12.51,12.52,12.5,12.5,75200.0,11.6394,11.6487,11.6301,11.6301,75200.0
2014-02-11 12:10:00,12.49,12.5,12.48,12.5,57600.0,11.6208,11.6301,11.6115,11.6301,57600.0
2014-02-11 12:20:00,12.5,12.52,12.5,12.52,16000.0,11.6301,11.6487,11.6301,11.6487,16000.0
2014-02-11 12:30:00,12.53,12.54,12.53,12.53,28800.0,11.658,11.6673,11.658,11.658,28800.0
2014-02-11 12:40:00,12.53,12.56,12.53,12.56,14400.0,11.658,11.6859,11.658,11.6859,14400.0
2014-02-11 12:50:00,12.55,12.56,12.54,12.56,12000.0,11.6766,11.6859,11.6673,11.6859,12000.0
2014-02-11 13:00:00,12.56,12.6,12.56,12.6,47200.0,11.6859,11.7231,11.6859,11.7231,47200.0
2014-02-11 13:10:00,12.6,12.65,12.6,12.63,112000.0,11.7231,11.7696,11.7231,11.751,112000.0
2014-02-11 13:20:00,12.63,12.63,12.62,12.63,31200.0,11.751,11.751,11.7417,11.751,31200.0
2014-02-11 13:30:00,12.63,12.65,12.63,12.63,32800.0,11.751,11.7696,11.751,11.751,32800.0
2014-02-11 13:40:00,12.64,12.65,12.64,12.64,25600.0,11.7603,11.7696,11.7603,11.7603,25600.0
2014-02-11 13:50:00,12.64,12.64,12.61,12.61,14400.0,11.7603,11.7603,11.7324,11.7324,14400.0
2014-02-11 14:00:00,12.61,12.61,12.59,12.61,40800.0,11.7324,11.7324,11.7138,11.7324,40800.0
2014-02-11 14:10:00,12.62,12.62,12.6,12.6,45600.0,11.7417,11.7417,11.7231,11.7231,45600.0
2014-02-11 14:20:00,12.61,12.64,12.61,12.63,30400.0,11.7324,11.7603,11.7324,11.751,30400.0
2014-02-11 14:30:00,12.63,12.64,12.62,12.64,16800.0,11.751,11.7603,11.7417,11.7603,16800.0
2014-02-11 14:40:00,12.65,12.68,12.65,12.67,73600.0,11.7696,11.7975,11.7696,11.7882,73600.0
2014-02-11 14:50:00,12.67,12.68,12.66,12.68,26400.0,11.7882,11.7975,11.7789,11.7975,26400.0
2014-02-11 15:00:00,12.68,12.7,12.68,12.69,41600.0,11.7975,11.8162,11.7975,11.8069,41600.0
2014-02-11 15:10:00,12.7,12.71,12.69,12.7,28800.0,11.8162,11.8255,11.8069,11.8162,28800.0
2014-02-11 15:20:00,12.71,12.71,12.67,12.68,20800.0,11.8255,11.8255,11.7882,11.7975,20800.0
2014-02-11 15:30:00,12.68,12.68,12.67,12.67,32000.0,11.7975,11.7975,11.7882,11.7882,32000.0
2014-02-11 15:40:00,12.66,12.67,12.63,12.63,69600.0,11.7789,11.7882,11.751,11.751,69600.0
2014-02-11 15:50:00,12.63,12.63,12.6,12.62,200000.0,11.751,11.751,11.7231,11.7417,200000.0
2014-02-12 09:30:00,12.7,12.74,12.68,12.74,226400.0,11.8162,11.8534,11.7975,11.8534,226400.0
2014-02-12 09:40:00,12.74,12.76,12.72,12.74,148800.0,11.8534,11.872,11.8348,11.8534,148800.0
2014-02-12 09:50:00,12.74,12.79,12.74,12.77,140800.0,11.8534,11.8999,11.8534,11.8813,140800.0
2014-02-12 10:00:00,12.79,12.79,12.74,12.76,118400.0,11.8999,11.8999,11.8534,11.872,118400.0
2014-02-12 10:10:00,12.74,12.75,12.69,12.69,53600.0,11.8534,11.8627,11.8069,11.8069,53600.0
2014-02-12 10:20:00,12.69,12.69,12.66,12.68,156800.0,11.8069,11.8069,11.7789,11.7975,156800.0
2014-02-12 10:30:00,12.68,12.68,12.62,12.66,112000.0,11.7975,11.7975,11.7417,11.7789,112000.0
2014-02-12 10:40:00,12.65,12.65,12.61,12.61,89600.0,11.7696,11.7696,11.7324,11.7324,89600.0
2014-02-12 10:50:00,12.62,12.64,12.61,12.62,36800.0,11.7417,11.7603,11.7324,11.7417,36800.0
2014-02-12 11:00:00,12.62,12.63,12.62,12.63,26400.0,11.7417,11.751,11.7417,11.751,26400.0
2014-02-12 11:10:00,12.65,12.65,12.64,12.64,47200.0,11.7696,11.7696,11.7603,11.7603,47200.0
2014-02-12 11:20:00,12.63,12.63,12.57,12.57,20800.0,11.751,11.751,11.6952,11.6952,20800.0
2014-02-12 11:30:00,12.59,12.59,12.55,12.56,22400.0,11.7138,11.7138,11.6766,11.6859,22400.0
2014-02-12 11:40:00,12.57,12.57,12.54,12.54,194400.0,11.6952,11.6952,11.6673,11.6673,194400.0
2014-02-12 11:50:00,12.53,12.57,12.53,12.57,23200.0,11.658,11.6952,11.658,11.6952,23200.0
2014-02-12 12:00:00,12.58,12.63,12.58,12.63,196000.0,11.7045,11.751,11.7045,11.751,196000.0
2014-02-12 12:10:00,12.62,12.62,12.6,12.62,24000.0,11.7417,11.7417,11.7231,11.7417,24000.0
2014-02-12 12:20:00,12.61,12.61,12.59,12.59,8800.0,11.7324,11.7324,11.7138,11.7138,8800.0
2014-02-12 12:30:00,12.61,12.61,12.61,12.61,2400.0,11.7324,11.7324,11.7324,11.7324,2400.0
2014-02-12 12:40:00,12.6,12.61,12.58,12.58,8000.0,11.7231,11.7324,11.7045,11.7045,8000.0
2014-02-12 12:50:00,12.59,12.63,12.59,12.63,9600.0,11.7138,11.751,11.7138,11.751,9600.0
2014-02-12 13:00:00,12.63,12.63,12.63,12.63,0.0,11.751,11.751,11.751,11.751,0.0
2014-02-12 13:10:00,12.63,12.63,12.63,12.63,800.0,11.751,11.751,11.751,11.751,800.0
2014-02-12 13:20:00,12.63,12.66,12.63,12.66,32800.0,11.751,11.7789,11.751,11.7789,32800.0
2014-02-12 13:30:00,12.65,12.67,12.65,12.66,22400.0,11.7696,11.7882,11.7696,11.7789,22400.0
2014-02-12 13:40:00,12.65,12.65,12.65,12.65,4800.0,11.7696,11.7696,11.7696,11.7696,4800.0
2014-02-12 13:50:00,12.66,12.66,12.64,12.65,12000.0,11.7789,11.7789,11.7603,11.7696,12000.0
2014-02-12 14:00:00,12.64,12.66,12.64,12.65,39200.0,11.7603,11.7789,11.7603,11.7696,39200.0
2014-02-12 14:10:00,12.65,12.65,12.64,12.64,3200.0,11.7696,11.7696,11.7603,11.7603,3200.0
2014-02-12 14:20:00,12.63,12.64,12.63,12.64,3200.0,11.751,11.7603,11.751,11.7603,3200.0
2014-02-12 14:30:00,12.6,12.6,12.59,12.59,30400.0,11.7231,11.7231,11.7138,11.7138,30400.0
2014-02-12 14:40:00,12.59,12.59,12.56,12.56,196800.0,11.7138,11.7138,11.6859,11.6859,196800.0
2014-02-12 14:50:00,12.55,12.58,12.55,12.58,164000.0,11.6766,11.7045,11.6766,11.7045,164000.0
2014-02-12 15:00:00,12.57,12.6,12.57,12.6,4000.0,11.6952,11.7231,11.6952,11.7231,4000.0
2014-02-12 15:10:00,12.58,12.6,12.57,12.6,6400.0,11.7045,11.7231,11.6952,11.7231,6400.0
2014-02-12 15:20:00,12.6,12.6,12.59,12.59,13600.0,11.7231,11.7231,11.7138,11.7138,13600.0
2014-02-12 15:30:00,12.61,12.61,12.58,12.58,46400.0,11.7324,11.7324,11.7045,11.7045,46400.0
2014-02-12 15:40:00,12.6,12.63,12.6,12.6,54400.0,11.7231,11.751,11.7231,11.7231,54400.0
2014-02-12 15:50:00,12.6,12.62,12.57,12.62,172800.0,11.7231,11.7417,11.6952,11.7417,172800.0
2014-02-13 09:30:00,12.37,12.43,12.36,12.41,479200.0,11.5091,11.5649,11.4998,11.5463,479200.0
2014-02-13 09:40:00,12.42,12.43,12.39,12.43,103200.0,11.5556,11.5649,11.5277,11.5649,103200.0
2014-02-13 09:50:00,12.45,12.48,12.45,12.47,65600.0,11.5836,11.6115,11.5836,11.6022,65600.0
2014-02-13 10:00:00,12.47,12.53,12.46,12.53,48800.0,11.6022,11.658,11.5929,11.658,48800.0
2014-02-13 10:10:00,12.54,12.57,12.53,12.56,56000.0,11.6673,11.6952,11.658,11.6859,56000.0
2014-02-13 10:20:00,12.58,12.58,12.54,12.55,39200.0,11.7045,11.7045,11.6673,11.6766,39200.0
2014-02-13 10:30:00,12.53,12.53,12.5,12.52,39200.0,11.658,11.658,11.6301,11.6487,39200.0
2014-02-13 10:40:00,12.53,12.56,12.52,12.56,16000.0,11.658,11.6859,11.6487,11.6859,16000.0
2014-02-13 10:50:00,12.56,12.64,12.56,12.63,101600.0,11.6859,11.7603,11.6859,11.751,101600.0
2014-02-13 11:00:00,12.64,12.65,12.63,12.63,23200.0,11.7603,11.7696,11.751,11.751,23200.0
2014-02-13 11:10:00,12.63,12.69,12.63,12.68,196000.0,11.751,11.8069,11.751,11.7975,196000.0
2014-02-13 11:20:00,12.68,12.71,12.68,12.69,28800.0,11.7975,11.8255,11.7975,11.8069,28800.0
2014-02-13 11:30:00,12.7,12.7,12.67,12.68,60800.0,11.8162,11.8162,11.7882,11.7975,60800.0
2014-02-13 11:40:00,12.67,12.69,12.67,12.69,11200.0,11.7882,11.8069,11.7882,11.8069,11200.0
2014-02-13 11:50:00,12.69,12.69,12.66,12.66,39200.0,11.8069,11.8069,11.7789,11.7789,39200.0
2014-02-13 12:00:00,12.66,12.66,12.65,12.65,5600.0,11.7789,11.7789,11.7696,11.7696,5600.0
2014-02-13 12:10:00,12.63,12.65,12.63,12.64,27200.0,11.751,11.7696,11.751,11.7603,27200.0
2014-02-13 12:20:00,12.65,12.65,12.65,12.65,7200.0,11.7696,11.7696,11.7696,11.7696,7200.0
2014-02-13 12:30:00,12.66,12.66,12.66,12.66,16000.0,11.7789,11.7789,11.7789,11.7789,16000.0
2014-02-13 12:40:00,12.65,12.68,12.65,12.68,13600.0,11.7696,11.7975,11.7696,11.7975,13600.0
2014-02-13 12:50:00,12.68,12.69,12.68,12.68,16800.0,11.7975,11.8069,11.7975,11.7975,16800.0
2014-02-13 13:00:00,12.67,12.7,12.67,12.7,6400.0,11.7882,11.8162,11.7882,11.8162,6400.0
2014-02-13 13:10:00,12.7,12.73,12.7,12.73,52800.0,11.8162,11.8441,11.8162,11.8441,52800.0
2014-02-13 13:20:00,12.73,12.75,12.72,12.75,82400.0,11.8441,11.8627,11.8348,11.8627,82400.0
2014-02-13 13:30:00,12.75,12.75,12.73,12.73,9600.0,11.8627,11.8627,11.8441,11.8441,9600.0
2014-02-13 13:40:00,12.75,12.76,12.74,12.75,28800.0,11.8627,11.872,11.8534,11.8627,28800.0
2014-02-13 13:50:00,12.75,12.75,12.75,12.75,9600.0,11.8627,11.8627,11.8627,11.8627,9600.0
2014-02-13 14:00:00,12.78,12.78,12.77,12.78,64000.0,11.8906,11.8906,11.8813,11.8906,64000.0
2014-02-13 14:10:00,12.79,12.8,12.77,12.77,137600.0,11.8999,11.9092,11.8813,11.8813,137600.0
2014-02-13 14:20:00,12.77,12.78,12.74,12.74,96000.0,11.8813,11.8906,11.8534,11.8534,96000.0
2014-02-13 14:30:00,12.74,12.76,12.74,12.76,8800.0,11.8534,11.872,11.8534,11.872,8800.0
2014-02-13 14:40:00,12.76,12.79,12.76,12.79,9600.0,11.872,11.8999,11.872,11.8999,9600.0
2014-02-13 14:50:00,12.8,12.8,12.77,12.78,16800.0,11.9092,11.9092,11.8813,11.8906,16800.0
2014-02-13 15:00:00,12.78,12.78,12.76,12.77,14400.0,11.8906,11.8906,11.872,11.8813,14400.0
2014-02-13 15:10:00,12.76,12.76,12.75,12.75,22400.0,11.872,11.872,11.8627,11.8627,22400.0
2014-02-13 15:20:00,12.75,12.75,12.74,12.75,23200.0,11.8627,11.8627,11.8534,11.8627,23200.0
2014-02-13 15:30:00,12.76,12.78,12.75,12.76,102400.0,11.872,11.8906,11.8627,11.872,102400.0
2014-02-13 15:40:00,12.76,12.77,12.75,12.76,44800.0,11.872,11.8813,11.8627,11.872,44800.0
2014-02-13 15:50:00,12.76,12.78,12.74,12.76,134400.0,11.872,11.8906,11.8534,11.872,134400.0
2014-02-14 09:30:00,12.69,12.76,12.68,12.73,43200.0,11.8069,11.872,11.7975,11.8441,43200.0
2014-02-14 09:40:00,12.72,12.74,12.66,12.74,75200.0,11.8348,11.8534,11.7789,11.8534,75200.0
2014-02-14 09:50:00,12.69,12.79,12.66,12.77,155200.0,11.8069,11.8999,11.7789,11.8813,155200.0
2014-02-14 10:00:00,12.79,12.79,12.74,12.78,124000.0,11.8999,11.8999,11.8534,11.8906,124000.0
2014-02-14 10:10:00,12.78,12.87,12.78,12.86,174400.0,11.8906,11.9743,11.8906,11.965,174400.0
2014-02-14 10:20:00,12.86,12.91,12.85,12.89,70400.0,11.965,12.0115,11.9557,11.9929,70400.0
2014-02-14 10:30:00,12.9,12.93,12.89,12.89,74400.0,12.0022,12.0302,11.9929,11.9929,74400.0
2014-02-14 10:40:00,12.89,12.92,12.89,12.92,49600.0,11.9929,12.0208,11.9929,12.0208,49600.0
2014-02-14 10:50:00,12.91,12.93,12.9,12.9,19200.0,12.0115,12.0302,12.0022,12.0022,19200.0
2014-02-14 11:00:00,12.91,12.92,12.91,12.91,17600.0,12.0115,12.0208,12.0115,12.0115,17600.0
2014-02-14 11:10:00,12.92,12.93,12.9,12.9,58400.0,12.0208,12.0302,12.0022,12.0022,58400.0
2014-02-14 11:20:00,12.91,12.92,12.91,12.92,23200.0,12.0115,12.0208,12.0115,12.0208,23200.0
2014-02-14 11:30:00,12.93,12.95,12.92,12.95,125600.0,12.0302,12.0488,12.0208,12.0488,125600.0
2014-02-14 11:40:00,12.95,12.95,12.94,12.95,49600.0,12.0488,12.0488,12.0395,12.0488,49600.0
2014-02-14 11:50:00,12.95,12.97,12.95,12.95,33600.0,12.0488,12.0674,12.0488,12.0488,33600.0
2014-02-14 12:00:00,12.94,12.94,12.94,12.94,22400.0,12.0395,12.0395,12.0395,12.0395,22400.0
2014-02-14 12:10:00,12.93,12.95,12.93,12.95,12800.0,12.0302,12.0488,12.0302,12.0488,12800.0
2014-02-14 12:20:00,12.95,12.95,12.95,12.95,84000.0,12.0488,12.0488,12.0488,12.0488,84000.0
2014-02-14 12:30:00,12.97,12.97,12.94,12.94,8000.0,12.0674,12.0674,12.0395,12.0395,8000.0
2014-02-14 12:40:00,12.95,12.95,12.95,12.95,800.0,12.0488,12.0488,12.0488,12.0488,800.0
2014-02-14 12:50:00,12.96,12.97,12.95,12.96,16800.0,12.0581,12.0674,12.0488,12.0581,16800.0
2014-02-14 13:00:00,12.96,12.97,12.96,12.97,10400.0,12.0581,12.0674,12.0581,12.0674,10400.0
2014-02-14 13:10:00,12.97,12.98,12.97,12.98,18400.0,12.0674,12.0767,12.0674,12.0767,18400.0
2014-02-14 13:20:00,12.98,13.0,12.97,13.0,41600.0,12.0767,12.0953,12.0674,12.0953,41600.0
2014-02-14 13:30:00,13.0,13.02,13.0,13.02,53600.0,12.0953,12.1139,12.0953,12.1139,53600.0
2014-02-14 13:40:00,13.02,13.06,13.02,13.05,52800.0,12.1139,12.1511,12.1139,12.1418,52800.0
2014-02-14 13:50:00,13.04,13.05,13.04,13.05,4000.0,12.1325,12.1418,12.1325,12.1418,4000.0
2014-02-14 14:00:00,13.05,13.06,13.05,13.06,38400.0,12.1418,12.1511,12.1418,12.1511,38400.0
2014-02-14 14:10:00,13.06,13.08,13.05,13.08,38400.0,12.1511,12.1697,12.1418,12.1697,38400.0
2014-02-14 14:20:00,13.08,13.08,13.07,13.08,51200.0,12.1697,12.1697,12.1604,12.1697,51200.0
2014-02-14 14:30:00,13.08,13.08,13.06,13.07,98400.0,12.1697,12.1697,12.1511,12.1604,98400.0
2014-02-14 14:40:00,13.07,13.09,13.07,13.08,33600.0,12.1604,12.179,12.1604,12.1697,33600.0
2014-02-14 14:50:00,13.09,13.12,13.09,13.11,87200.0,12.179,12.2069,12.179,12.1976,87200.0
2014-02-14 15:00:00,13.11,13.11,13.09,13.1,95200.0,12.1976,12.1976,12.179,12.1883,95200.0
2014-02-14 15:10:00,13.1,13.1,13.07,13.07,103200.0,12.1883,12.1883,12.1604,12.1604,103200.0
2014-02-14 15:20:00,13.07,13.09,13.06,13.09,80000.0,12.1604,12.179,12.1511,12.179,80000.0
2014-02-14 15:30:00,13.09,13.09,13.08,13.08,72000.0,12.179,12.179,12.1697,12.1697,72000.0
2014-02-14 15:40:00,13.07,13.07,13.04,13.06,62400.0,12.1604,12.1604,12.1325,12.1511,62400.0
2014-02-14 15:50:00,13.06,13.07,13.04,13.06,256800.0,12.1511,12.1604,12.1325,12.1511,256800.0
2014-02-18 09:30:00,13.1,13.1,13.0,13.08,277600.0,12.1883,12.1883,12.0953,12.1697,277600.0
2014-02-18 09:40:00,13.06,13.1,13.04,13.1,86400.0,12.1511,12.1883,12.1325,12.1883,86400.0
2014-02-18 09:50:00,13.1,13.1,13.02,13.04,46400.0,12.1883,12.1883,12.1139,12.1325,46400.0
2014-02-18 10:00:00,13.03,13.04,12.96,12.97,65600.0,12.1232,12.1325,12.0581,12.0674,65600.0
2014-02-18 10:10:00,12.99,13.01,12.97,13.0,38400.0,12.086,12.1046,12.0674,12.0953,38400.0
2014-02-18 10:20:00,13.0,13.06,13.0,13.04,68000.0,12.0953,12.1511,12.0953,12.1325,68000.0
2014-02-18 10:30:00,13.06,13.07,13.04,13.04,22400.0,12.1511,12.1604,12.1325,12.1325,22400.0
2014-02-18 10:40:00,13.05,13.06,13.05,13.05,26400.0,12.1418,12.1511,12.1418,12.1418,26400.0
2014-02-18 10:50:00,13.04,13.04,13.02,13.03,80000.0,12.1325,12.1325,12.1139,12.1232,80000.0
2014-02-18 11:00:00,13.03,13.05,13.03,13.05,11200.0,12.1232,12.1418,12.1232,12.1418,11200.0
2014-02-18 11:10:00,13.07,13.08,13.06,13.08,29600.0,12.1604,12.1697,12.1511,12.1697,29600.0
2014-02-18 11:20:00,13.06,13.08,13.06,13.08,20800.0,12.1511,12.1697,12.1511,12.1697,20800.0
2014-02-18 11:30:00,13.09,13.1,13.07,13.08,33600.0,12.179,12.1883,12.1604,12.1697,33600.0
2014-02-18 11:40:00,13.09,13.09,13.06,13.06,25600.0,12.179,12.179,12.1511,12.1511,25600.0
2014-02-18 11:50:00,13.03,13.03,13.03,13.03,3200.0,12.1232,12.1232,12.1232,12.1232,3200.0
2014-02-18 12:00:00,13.03,13.06,13.03,13.06,12000.0,12.1232,12.1511,12.1232,12.1511,12000.0
2014-02-18 12:10:00,13.05,13.05,13.03,13.03,3200.0,12.1418,12.1418,12.1232,12.1232,3200.0
2014-02-18 12:20:00,13.03,13.05,13.03,13.04,36000.0,12.1232,12.1418,12.1232,12.1325,36000.0
2014-02-18 12:30:00,13.06,13.07,13.06,13.07,3200.0,12.1511,12.1604,12.1511,12.1604,3200.0
2014-02-18 12:40:00,13.06,13.07,13.06,13.07,20800.0,12.1511,12.1604,12.1511,12.1604,20800.0
2014-02-18 12:50:00,13.07,13.07,13.06,13.06,12000.0,12.1604,12.1604,12.1511,12.1511,12000.0
2014-02-18 13:00:00,13.08,13.08,13.07,13.07,1600.0,12.1697,12.1697,12.1604,12.1604,1600.0
2014-02-18 13:10:00,13.06,13.07,13.06,13.06,21600.0,12.1511,12.1604,12.1511,12.1511,21600.0
2014-02-18 13:20:00,13.05,13.05,13.05,13.05,8800.0,12.1418,12.1418,12.1418,12.1418,8800.0
2014-02-18 13:30:00,13.04,13.04,13.03,13.03,12000.0,12.1325,12.1325,12.1232,12.1232,12000.0
2014-02-18 13:40:00,13.04,13.05,13.0,13.01,17600.0,12.1325,12.1418,12.0953,12.1046,17600.0
2014-02-18 13:50:00,13.0,13.04,13.0,13.03,32000.0,12.0953,12.1325,12.0953,12.1232,32000.0
2014-02-18 14:00:00,13.03,13.04,13.03,13.04,13600.0,12.1232,12.1325,12.1232,12.1325,13600.0
2014-02-18 14:10:00,13.03,13.06,13.03,13.06,3200.0,12.1232,12.1511,12.1232,12.1511,3200.0
2014-02-18 14:20:00,13.05,13.06,13.04,13.04,61600.0,12.1418,12.1511,12.1325,12.1325,61600.0
2014-02-18 14:30:00,13.05,13.05,13.05,13.05,11200.0,12.1418,12.1418,12.1418,12.1418,11200.0
2014-02-18 14:40:00,13.06,13.06,13.06,13.06,800.0,12.1511,12.1511,12.1511,12.1511,800.0
2014-02-18 14:50:00,13.06,13.06,13.05,13.05,14400.0,12.1511,12.1511,12.1418,12.1418,14400.0
2014-02-18 15:00:00,13.04,13.04,13.03,13.03,19200.0,12.1325,12.1325,12.1232,12.1232,19200.0
2014-02-18 15:10:00,13.03,13.05,13.03,13.05,60000.0,12.1232,12.1418,12.1232,12.1418,60000.0
2014-02-18 15:20:00,13.05,13.06,13.04,13.05,9600.0,12.1418,12.1511,12.1325,12.1418,9600.0
2014-02-18 15:30:00,13.05,13.06,13.05,13.05,25600.0,12.1418,12.1511,12.1418,12.1418,25600.0
2014-02-18 15:40:00,13.05,13.05,13.03,13.04,23200.0,12.1418,12.1418,12.1232,12.1325,23200.0
2014-02-18 15:50:00,13.04,13.06,13.01,13.01,181600.0,12.1325,12.1511,12.1046,12.1046,181600.0
2014-02-19 09:30:00,12.93,13.02,12.9,13.02,326400.0,12.0302,12.1139,12.0022,12.1139,326400.0
2014-02-19 09:40:00,13.01,13.08,13.01,13.07,182400.0,12.1046,12.1697,12.1046,12.1604,182400.0
2014-02-19 09:50:00,13.08,13.13,13.07,13.13,63200.0,12.1697,12.2162,12.1604,12.2162,63200.0
2014-02-19 10:00:00,13.13,13.14,13.11,13.14,105600.0,12.2162,12.2255,12.1976,12.2255,105600.0
2014-02-19 10:10:00,13.14,13.23,13.14,13.23,96000.0,12.2255,12.3093,12.2255,12.3093,96000.0
2014-02-19 10:20:00,13.22,13.23,13.2,13.23,96800.0,12.3,12.3093,12.2814,12.3093,96800.0
2014-02-19 10:30:00,13.23,13.25,13.2,13.2,98400.0,12.3093,12.3279,12.2814,12.2814,98400.0
2014-02-19 10:40:00,13.21,13.21,13.19,13.2,25600.0,12.2907,12.2907,12.2721,12.2814,25600.0
2014-02-19 10:50:00,13.19,13.2,13.16,13.17,19200.0,12.2721,12.2814,12.2441,12.2534,19200.0
2014-02-19 11:00:00,13.17,13.18,13.15,13.16,35200.0,12.2534,12.2628,12.2348,12.2441,35200.0
2014-02-19 11:10:00,13.15,13.15,13.13,13.15,197600.0,12.2348,12.2348,12.2162,12.2348,197600.0
2014-02-19 11:20:00,13.15,13.16,13.15,13.16,159200.0,12.2348,12.2441,12.2348,12.2441,159200.0
2014-02-19 11:30:00,13.15,13.15,13.12,13.12,31200.0,12.2348,12.2348,12.2069,12.2069,31200.0
2014-02-19 11:40:00,13.12,13.16,13.12,13.16,42400.0,12.2069,12.2441,12.2069,12.2441,42400.0
2014-02-19 11:50:00,13.15,13.15,13.03,13.03,31200.0,12.2348,12.2348,12.1232,12.1232,31200.0
2014-02-19 12:00:00,13.03,13.03,12.98,13.01,101600.0,12.1232,12.1232,12.0767,12.1046,101600.0
2014-02-19 12:10:00,13.0,13.01,12.94,12.94,84800.0,12.0953,12.1046,12.0395,12.0395,84800.0
2014-02-19 12:20:00,12.94,12.94,12.89,12.92,92000.0,12.0395,12.0395,11.9929,12.0208,92000.0
2014-02-19 12:30:00,12.92,12.95,12.92,12.95,124000.0,12.0208,12.0488,12.0208,12.0488,124000.0
2014-02-19 12:40:00,12.94,12.94,12.91,12.92,46400.0,12.0395,12.0395,12.0115,12.0208,46400.0
2014-02-19 12:50:00,12.92,12.95,12.92,12.94,20800.0,12.0208,12.0488,12.0208,12.0395,20800.0
2014-02-19 13:00:00,12.94,12.97,12.94,12.97,19200.0,12.0395,12.0674,12.0395,12.0674,19200.0
2014-02-19 13:10:00,12.98,13.02,12.98,13.01,72800.0,12.0767,12.1139,12.0767,12.1046,72800.0
2014-02-19 13:20:00,13.02,13.04,13.01,13.03,28800.0,12.1139,12.1325,12.1046,12.1232,28800.0
2014-02-19 13:30:00,13.03,13.04,13.03,13.04,4800.0,12.1232,12.1325,12.1232,12.1325,4800.0
2014-02-19 13:40:00,13.01,13.02,13.01,13.01,28000.0,12.1046,12.1139,12.1046,12.1046,28000.0
2014-02-19 13:50:00,13.03,13.03,12.99,13.0,30400.0,12.1232,12.1232,12.086,12.0953,30400.0
2014-02-19 14:00:00,12.98,13.08,12.98,13.06,120800.0,12.0767,12.1697,12.0767,12.1511,120800.0
2014-02-19 14:10:00,13.08,13.08,12.99,13.02,10400.0,12.1697,12.1697,12.086,12.1139,10400.0
2014-02-19 14:20:00,12.97,12.99,12.94,12.99,40000.0,12.0674,12.086,12.0395,12.086,40000.0
2014-02-19 14:30:00,13.0,13.0,12.97,12.97,4000.0,12.0953,12.0953,12.0674,12.0674,4000.0
2014-02-19 14:40:00,12.97,12.97,12.95,12.97,15200.0,12.0674,12.0674,12.0488,12.0674,15200.0
2014-02-19 14:50:00,12.97,12.98,12.94,12.97,24800.0,12.0674,12.0767,12.0395,12.0674,24800.0
2014-02-19 15:00:00,12.97,12.99,12.96,12.96,4000.0,12.0674,12.086,12.0581,12.0581,4000.0
2014-02-19 15:10:00,12.96,12.96,12.88,12.88,56000.0,12.0581,12.0581,11.9836,11.9836,56000.0
2014-02-19 15:20:00,12.88,12.89,12.86,12.86,91200.0,11.9836,11.9929,11.965,11.965,91200.0
2014-02-19 15:30:00,12.86,12.86,12.85,12.86,264800.0,11.965,11.965,11.9557,11.965,264800.0
2014-02-19 15:40:00,12.87,12.87,12.8,12.81,85600.0,11.9743,11.9743,11.9092,11.9185,85600.0
2014-02-19 15:50:00,12.81,12.83,12.77,12.79,218400.0,11.9185,11.9371,11.8813,11.8999,218400.0
2014-02-20 09:30:00,12.8,12.88,12.8,12.81,317600.0,11.9092,11.9836,11.9092,11.9185,317600.0
2014-02-20 09:40:00,12.82,12.83,12.79,12.83,72800.0,11.9278,11.9371,11.8999,11.9371,72800.0
2014-02-20 09:50:00,12.79,12.82,12.74,12.77,108800.0,11.8999,11.9278,11.8534,11.8813,108800.0
2014-02-20 10:00:00,12.75,12.8,12.7,12.75,180800.0,11.8627,11.9092,11.8162,11.8627,180800.0
2014-02-20 10:10:00,12.75,12.89,12.75,12.86,101600.0,11.8627,11.9929,11.8627,11.965,101600.0
2014-02-20 10:20:00,12.86,12.87,12.85,12.87,142400.0,11.965,11.9743,11.9557,11.9743,142400.0
2014-02-20 10:30:00,12.87,12.94,12.86,12.92,93600.0,11.9743,12.0395,11.965,12.0208,93600.0
2014-02-20 10:40:00,12.93,12.95,12.93,12.95,39200.0,12.0302,12.0488,12.0302,12.0488,39200.0
2014-02-20 10:50:00,12.94,12.98,12.93,12.97,37600.0,12.0395,12.0767,12.0302,12.0674,37600.0
2014-02-20 11:00:00,12.98,13.02,12.98,13.02,23200.0,12.0767,12.1139,12.0767,12.1139,23200.0
2014-02-20 11:10:00,13.01,13.01,12.97,12.97,34400.0,12.1046,12.1046,12.0674,12.0674,34400.0
2014-02-20 11:20:00,12.96,12.96,12.96,12.96,17600.0,12.0581,12.0581,12.0581,12.0581,17600.0
2014-02-20 11:30:00,12.94,12.97,12.94,12.96,29600.0,12.0395,12.0674,12.0395,12.0581,29600.0
2014-02-20 11:40:00,12.97,12.98,12.97,12.98,2400.0,12.0674,12.0767,12.0674,12.0767,2400.0
2014-02-20 11:50:00,12.98,12.98,12.95,12.96,48000.0,12.0767,12.0767,12.0488,12.0581,48000.0
2014-02-20 12:00:00,12.96,12.96,12.96,12.96,2400.0,12.0581,12.0581,12.0581,12.0581,2400.0
2014-02-20 12:10:00,12.97,13.01,12.97,13.01,42400.0,12.0674,12.1046,12.0674,12.1046,42400.0
2014-02-20 12:20:00,13.0,13.02,13.0,13.02,47200.0,12.0953,12.1139,12.0953,12.1139,47200.0
2014-02-20 12:30:00,13.04,13.04,13.03,13.03,23200.0,12.1325,12.1325,12.1232,12.1232,23200.0
2014-02-20 12:40:00,13.05,13.06,13.05,13.05,24800.0,12.1418,12.1511,12.1418,12.1418,24800.0
2014-02-20 12:50:00,13.06,13.06,13.04,13.04,23200.0,12.1511,12.1511,12.1325,12.1325,23200.0
2014-02-20 13:00:00,13.04,13.07,13.04,13.07,19200.0,12.1325,12.1604,12.1325,12.1604,19200.0
2014-02-20 13:10:00,13.07,13.07,13.07,13.07,800.0,12.1604,12.1604,12.1604,12.1604,800.0
2014-02-20 13:20:00,13.06,13.06,13.05,13.06,4800.0,12.1511,12.1511,12.1418,12.1511,4800.0
2014-02-20 13:30:00,13.07,13.08,13.07,13.08,12800.0,12.1604,12.1697,12.1604,12.1697,12800.0
2014-02-20 13:40:00,13.08,13.09,13.06,13.08,51200.0,12.1697,12.179,12.1511,12.1697,51200.0
2014-02-20 13:50:00,13.08,13.08,13.07,13.07,9600.0,12.1697,12.1697,12.1604,12.1604,9600.0
2014-02-20 14:00:00,13.03,13.04,13.02,13.03,32000.0,12.1232,12.1325,12.1139,12.1232,32000.0
2014-02-20 14:10:00,13.03,13.09,13.03,13.09,21600.0,12.1232,12.179,12.1232,12.179,21600.0
2014-02-20 14:20:00,13.08,13.08,13.04,13.04,3200.0,12.1697,12.1697,12.1325,12.1325,3200.0
2014-02-20 14:30:00,13.03,13.05,13.03,13.05,19200.0,12.1232,12.1418,12.1232,12.1418,19200.0
2014-02-20 14:40:00,13.06,13.07,13.06,13.06,32000.0,12.1511,12.1604,12.1511,12.1511,32000.0
2014-02-20 14:50:00,13.05,13.08,13.05,13.08,13600.0,12.1418,12.1697,12.1418,12.1697,13600.0
2014-02-20 15:00:00,13.07,13.09,13.07,13.08,13600.0,12.1604,12.179,12.1604,12.1697,13600.0
2014-02-20 15:10:00,13.07,13.08,13.07,13.07,8000.0,12.1604,12.1697,12.1604,12.1604,8000.0
2014-02-20 15:20:00,13.07,13.08,13.04,13.05,39200.0,12.1604,12.1697,12.1325,12.1418,39200.0
2014-02-20 15:30:00,13.05,13.06,13.03,13.03,84000.0,12.1418,12.1511,12.1232,12.1232,84000.0
2014-02-20 15:40:00,13.02,13.08,13.02,13.08,45600.0,12.1139,12.1697,12.1139,12.1697,45600.0
2014-02-20 15:50:00,13.08,13.09,13.01,13.01,97600.0,12.1697,12.179,12.1046,12.1046,97600.0
2014-02-21 09:30:00,13.05,13.05,12.99,12.99,51200.0,12.1418,12.1418,12.086,12.086,51200.0
2014-02-21 09:40:00,13.01,13.09,13.0,13.09,148000.0,12.1046,12.179,12.0953,12.179,148000.0
2014-02-21 09:50:00,13.09,13.14,13.09,13.13,147200.0,12.179,12.2255,12.179,12.2162,147200.0
2014-02-21 10:00:00,13.13,13.18,13.12,13.12,84800.0,12.2162,12.2628,12.2069,12.2069,84800.0
2014-02-21 10:10:00,13.15,13.15,13.11,13.11,20000.0,12.2348,12.2348,12.1976,12.1976,20000.0
2014-02-21 10:20:00,13.09,13.09,13.03,13.04,79200.0,12.179,12.179,12.1232,12.1325,79200.0
2014-02-21 10:30:00,13.05,13.11,13.05,13.11,98400.0,12.1418,12.1976,12.1418,12.1976,98400.0
2014-02-21 10:40:00,13.12,13.14,13.12,13.13,47200.0,12.2069,12.2255,12.2069,12.2162,47200.0
2014-02-21 10:50:00,13.13,13.13,13.12,13.13,17600.0,12.2162,12.2162,12.2069,12.2162,17600.0
2014-02-21 11:00:00,13.12,13.15,13.12,13.15,26400.0,12.2069,12.2348,12.2069,12.2348,26400.0
2014-02-21 11:10:00,13.13,13.13,13.09,13.1,32000.0,12.2162,12.2162,12.179,12.1883,32000.0
2014-02-21 11:20:00,13.11,13.13,13.11,13.11,18400.0,12.1976,12.2162,12.1976,12.1976,18400.0
2014-02-21 11:30:00,13.13,13.15,13.12,13.13,52800.0,12.2162,12.2348,12.2069,12.2162,52800.0
2014-02-21 11:40:00,13.13,13.13,13.12,13.12,33600.0,12.2162,12.2162,12.2069,12.2069,33600.0
2014-02-21 11:50:00,13.13,13.13,13.11,13.12,20800.0,12.2162,12.2162,12.1976,12.2069,20800.0
2014-02-21 12:00:00,13.12,13.12,13.12,13.12,0.0,12.2069,12.2069,12.2069,12.2069,0.0
2014-02-21 12:10:00,13.12,13.12,13.09,13.1,4000.0,12.2069,12.2069,12.179,12.1883,4000.0
2014-02-21 12:20:00,13.11,13.12,13.09,13.09,20800.0,12.1976,12.2069,12.179,12.179,20800.0
2014-02-21 12:30:00,13.1,13.1,13.08,13.08,22400.0,12.1883,12.1883,12.1697,12.1697,22400.0
2014-02-21 12:40:00,13.08,13.08,13.04,13.04,19200.0,12.1697,12.1697,12.1325,12.1325,19200.0
2014-02-21 12:50:00,13.06,13.08,13.06,13.08,25600.0,12.1511,12.1697,12.1511,12.1697,25600.0
2014-02-21 13:00:00,13.08,13.09,13.07,13.09,9600.0,12.1697,12.179,12.1604,12.179,9600.0
2014-02-21 13:10:00,13.11,13.11,13.09,13.09,5600.0,12.1976,12.1976,12.179,12.179,5600.0
2014-02-21 13:20:00,13.1,13.1,13.09,13.1,3200.0,12.1883,12.1883,12.179,12.1883,3200.0
2014-02-21 13:30:00,13.08,13.08,13.05,13.05,2400.0,12.1697,12.1697,12.1418,12.1418,2400.0
2014-02-21 13:40:00,13.05,13.05,13.04,13.04,5600.0,12.1418,12.1418,12.1325,12.1325,5600.0
2014-02-21 13:50:00,13.04,13.04,13.03,13.04,32000.0,12.1325,12.1325,12.1232,12.1325,32000.0
2014-02-21 14:00:00,13.05,13.06,13.04,13.04,41600.0,12.1418,12.1511,12.1325,12.1325,41600.0
2014-02-21 14:10:00,13.04,13.04,12.99,12.99,112800.0,12.1325,12.1325,12.086,12.086,112800.0
2014-02-21 14:20:00,13.0,13.0,12.98,12.98,69600.0,12.0953,12.0953,12.0767,12.0767,69600.0
2014-02-21 14:30:00,12.97,12.97,12.94,12.96,71200.0,12.0674,12.0674,12.0395,12.0581,71200.0
2014-02-21 14:40:00,12.96,12.98,12.96,12.97,14400.0,12.0581,12.0767,12.0581,12.0674,14400.0
2014-02-21 14:50:00,12.98,13.02,12.98,13.01,29600.0,12.0767,12.1139,12.0767,12.1046,29600.0
2014-02-21 15:00:00,13.0,13.02,13.0,13.02,17600.0,12.0953,12.1139,12.0953,12.1139,17600.0
2014-02-21 15:10:00,13.02,13.04,13.02,13.04,30400.0,12.1139,12.1325,12.1139,12.1325,30400.0
2014-02-21 15:20:00,13.04,13.07,13.04,13.06,54400.0,12.1325,12.1604,12.1325,12.1511,54400.0
2014-02-21 15:30:00,13.06,13.06,13.0,13.0,29600.0,12.1511,12.1511,12.0953,12.0953,29600.0
2014-02-21 15:40:00,13.0,13.02,12.99,12.99,29600.0,12.0953,12.1139,12.086,12.086,29600.0
2014-02-21 15:50:00,12.98,12.99,12.93,12.96,110400.0,12.0767,12.086,12.0302,12.0581,110400.0
2014-02-24 09:30:00,13.02,13.16,13.02,13.15,390400.0,12.1139,12.2441,12.1139,12.2348,390400.0
2014-02-24 09:40:00,13.16,13.22,13.12,13.21,424800.0,12.2441,12.3,12.2069,12.2907,424800.0
2014-02-24 09:50:00,13.21,13.3,13.21,13.27,404000.0,12.2907,12.3744,12.2907,12.3465,404000.0
2014-02-24 10:00:00,13.28,13.29,13.23,13.24,173600.0,12.3558,12.3651,12.3093,12.3186,173600.0
2014-02-24 10:10:00,13.25,13.28,13.24,13.25,76000.0,12.3279,12.3558,12.3186,12.3279,76000.0
2014-02-24 10:20:00,13.24,13.28,13.24,13.26,93600.0,12.3186,12.3558,12.3186,12.3372,93600.0
2014-02-24 10:30:00,13.27,13.33,13.26,13.31,261600.0,12.3465,12.4023,12.3372,12.3837,261600.0
2014-02-24 10:40:00,13.32,13.33,13.31,13.32,48000.0,12.393,12.4023,12.3837,12.393,48000.0
2014-02-24 10:50:00,13.33,13.33,13.3,13.31,68800.0,12.4023,12.4023,12.3744,12.3837,68800.0
2014-02-24 11:00:00,13.3,13.3,13.27,13.29,63200.0,12.3744,12.3744,12.3465,12.3651,63200.0
2014-02-24 11:10:00,13.29,13.31,13.29,13.3,28000.0,12.3651,12.3837,12.3651,12.3744,28000.0
2014-02-24 11:20:00,13.3,13.32,13.29,13.32,44000.0,12.3744,12.393,12.3651,12.393,44000.0
2014-02-24 11:30:00,13.33,13.39,13.32,13.38,178400.0,12.4023,12.4581,12.393,12.4488,178400.0
2014-02-24 11:40:00,13.38,13.4,13.38,13.4,52000.0,12.4488,12.4674,12.4488,12.4674,52000.0
2014-02-24 11:50:00,13.39,13.41,13.39,13.4,66400.0,12.4581,12.4767,12.4581,12.4674,66400.0
2014-02-24 12:00:00,13.41,13.43,13.41,13.42,56800.0,12.4767,12.4954,12.4767,12.486,56800.0
2014-02-24 12:10:00,13.41,13.43,13.4,13.42,65600.0,12.4767,12.4954,12.4674,12.486,65600.0
2014-02-24 12:20:00,13.42,13.43,13.41,13.41,81600.0,12.486,12.4954,12.4767,12.4767,81600.0
2014-02-24 12:30:00,13.41,13.41,13.39,13.41,29600.0,12.4767,12.4767,12.4581,12.4767,29600.0
2014-02-24 12:40:00,13.39,13.4,13.39,13.4,20000.0,12.4581,12.4674,12.4581,12.4674,20000.0
2014-02-24 12:50:00,13.4,13.4,13.4,13.4,8000.0,12.4674,12.4674,12.4674,12.4674,8000.0
2014-02-24 13:00:00,13.4,13.41,13.4,13.4,30400.0,12.4674,12.4767,12.4674,12.4674,30400.0
2014-02-24 13:10:00,13.4,13.4,13.39,13.39,15200.0,12.4674,12.4674,12.4581,12.4581,15200.0
2014-02-24 13:20:00,13.4,13.4,13.4,13.4,5600.0,12.4674,12.4674,12.4674,12.4674,5600.0
2014-02-24 13:30:00,13.39,13.4,13.38,13.38,20800.0,12.4581,12.4674,12.4488,12.4488,20800.0
2014-02-24 13:40:00,13.38,13.38,13.36,13.37,34400.0,12.4488,12.4488,12.4302,12.4395,34400.0
2014-02-24 13:50:00,13.37,13.37,13.36,13.37,16000.0,12.4395,12.4395,12.4302,12.4395,16000.0
2014-02-24 14:00:00,13.36,13.4,13.36,13.39,39200.0,12.4302,12.4674,12.4302,12.4581,39200.0
2014-02-24 14:10:00,13.38,13.38,13.38,13.38,8800.0,12.4488,12.4488,12.4488,12.4488,8800.0
2014-02-24 14:20:00,13.38,13.38,13.37,13.37,20800.0,12.4488,12.4488,12.4395,12.4395,20800.0
2014-02-24 14:30:00,13.38,13.38,13.36,13.38,19200.0,12.4488,12.4488,12.4302,12.4488,19200.0
2014-02-24 14:40:00,13.38,13.39,13.38,13.38,8800.0,12.4488,12.4581,12.4488,12.4488,8800.0
2014-02-24 14:50:00,13.38,13.38,13.36,13.36,26400.0,12.4488,12.4488,12.4302,12.4302,26400.0
2014-02-24 15:00:00,13.35,13.35,13.32,13.32,55200.0,12.4209,12.4209,12.393,12.393,55200.0
2014-02-24 15:10:00,13.32,13.33,13.29,13.32,109600.0,12.393,12.4023,12.3651,12.393,109600.0
2014-02-24 15:20:00,13.33,13.33,13.26,13.26,44800.0,12.4023,12.4023,12.3372,12.3372,44800.0
2014-02-24 15:30:00,13.26,13.31,13.26,13.3,64000.0,12.3372,12.3837,12.3372,12.3744,64000.0
2014-02-24 15:40:00,13.3,13.31,13.27,13.3,63200.0,12.3744,12.3837,12.3465,12.3744,63200.0
2014-02-24 15:50:00,13.29,13.29,13.2,13.21,470400.0,12.3651,12.3651,12.2814,12.2907,470400.0
2014-02-25 09:30:00,13.19,13.27,13.13,13.17,253600.0,12.2721,12.3465,12.2162,12.2534,253600.0
2014-02-25 09:40:00,13.16,13.16,13.1,13.13,68000.0,12.2441,12.2441,12.1883,12.2162,68000.0
2014-02-25 09:50:00,13.13,13.13,13.05,13.09,200000.0,12.2162,12.2162,12.1418,12.179,200000.0
2014-02-25 10:00:00,13.1,13.13,13.05,13.12,95200.0,12.1883,12.2162,12.1418,12.2069,95200.0
2014-02-25 10:10:00,13.13,13.2,13.13,13.2,60800.0,12.2162,12.2814,12.2162,12.2814,60800.0
2014-02-25 10:20:00,13.2,13.23,13.14,13.15,149600.0,12.2814,12.3093,12.2255,12.2348,149600.0
2014-02-25 10:30:00,13.12,13.19,13.12,13.19,32000.0,12.2069,12.2721,12.2069,12.2721,32000.0
2014-02-25 10:40:00,13.19,13.2,13.17,13.19,35200.0,12.2721,12.2814,12.2534,12.2721,35200.0
2014-02-25 10:50:00,13.19,13.22,13.19,13.21,27200.0,12.2721,12.3,12.2721,12.2907,27200.0
2014-02-25 11:00:00,13.2,13.21,13.18,13.19,23200.0,12.2814,12.2907,12.2628,12.2721,23200.0
2014-02-25 11:10:00,13.21,13.28,13.21,13.28,52000.0,12.2907,12.3558,12.2907,12.3558,52000.0
2014-02-25 11:20:00,13.29,13.3,13.27,13.3,64800.0,12.3651,12.3744,12.3465,12.3744,64800.0
2014-02-25 11:30:00,13.31,13.32,13.29,13.29,53600.0,12.3837,12.393,12.3651,12.3651,53600.0
2014-02-25 11:40:00,13.3,13.3,13.28,13.29,28000.0,12.3744,12.3744,12.3558,12.3651,28000.0
2014-02-25 11:50:00,13.29,13.29,13.21,13.21,84800.0,12.3651,12.3651,12.2907,12.2907,84800.0
2014-02-25 12:00:00,13.22,13.22,13.2,13.21,12800.0,12.3,12.3,12.2814,12.2907,12800.0
2014-02-25 12:10:00,13.22,13.25,13.22,13.23,28000.0,12.3,12.3279,12.3,12.3093,28000.0
2014-02-25 12:20:00,13.22,13.23,13.21,13.23,8800.0,12.3,12.3093,12.2907,12.3093,8800.0
2014-02-25 12:30:00,13.22,13.25,13.22,13.25,16800.0,12.3,12.3279,12.3,12.3279,16800.0
2014-02-25 12:40:00,13.24,13.24,13.22,13.24,16800.0,12.3186,12.3186,12.3,12.3186,16800.0
2014-02-25 12:50:00,13.25,13.26,13.25,13.25,84800.0,12.3279,12.3372,12.3279,12.3279,84800.0
2014-02-25 13:00:00,13.25,13.29,13.24,13.29,32000.0,12.3279,12.3651,12.3186,12.3651,32000.0
2014-02-25 13:10:00,13.28,13.29,13.27,13.27,35200.0,12.3558,12.3651,12.3465,12.3465,35200.0
2014-02-25 13:20:00,13.27,13.29,13.26,13.29,8000.0,12.3465,12.3651,12.3372,12.3651,8000.0
2014-02-25 13:30:00,13.29,13.3,13.27,13.27,16000.0,12.3651,12.3744,12.3465,12.3465,16000.0
2014-02-25 13:40:00,13.26,13.27,13.24,13.24,25600.0,12.3372,12.3465,12.3186,12.3186,25600.0
2014-02-25 13:50:00,13.23,13.25,13.23,13.24,16800.0,12.3093,12.3279,12.3093,12.3186,16800.0
2014-02-25 14:00:00,13.25,13.25,13.17,13.2,32800.0,12.3279,12.3279,12.2534,12.2814,32800.0
2014-02-25 14:10:00,13.2,13.2,13.17,13.19,27200.0,12.2814,12.2814,12.2534,12.2721,27200.0
2014-02-25 14:20:00,13.19,13.2,13.16,13.2,90400.0,12.2721,12.2814,12.2441,12.2814,90400.0
2014-02-25 14:30:00,13.19,13.2,13.19,13.19,5600.0,12.2721,12.2814,12.2721,12.2721,5600.0
2014-02-25 14:40:00,13.17,13.19,13.17,13.18,12000.0,12.2534,12.2721,12.2534,12.2628,12000.0
2014-02-25 14:50:00,13.18,13.18,13.15,13.17,20000.0,12.2628,12.2628,12.2348,12.2534,20000.0
2014-02-25 15:00:00,13.15,13.17,13.15,13.17,9600.0,12.2348,12.2534,12.2348,12.2534,9600.0
2014-02-25 15:10:00,13.14,13.15,13.09,13.12,83200.0,12.2255,12.2348,12.179,12.2069,83200.0
2014-02-25 15:20:00,13.1,13.12,13.09,13.1,24800.0,12.1883,12.2069,12.179,12.1883,24800.0
2014-02-25 15:30:00,13.12,13.15,13.11,13.15,28000.0,12.2069,12.2348,12.1976,12.2348,28000.0
2014-02-25 15:40:00,13.15,13.15,13.1,13.12,85600.0,12.2348,12.2348,12.1883,12.2069,85600.0
2014-02-25 15:50:00,13.13,13.15,13.11,13.15,176800.0,12.2162,12.2348,12.1976,12.2348,176800.0
2014-02-26 09:30:00,13.19,13.25,13.19,13.21,172800.0,12.2721,12.3279,12.2721,12.2907,172800.0
2014-02-26 09:40:00,13.24,13.24,13.15,13.18,37600.0,12.3186,12.3186,12.2348,12.2628,37600.0
2014-02-26 09:50:00,13.16,13.16,13.1,13.11,44800.0,12.2441,12.2441,12.1883,12.1976,44800.0
2014-02-26 10:00:00,13.13,13.22,13.13,13.16,303200.0,12.2162,12.3,12.2162,12.2441,303200.0
2014-02-26 10:10:00,13.18,13.22,13.18,13.21,50400.0,12.2628,12.3,12.2628,12.2907,50400.0
2014-02-26 10:20:00,13.22,13.29,13.22,13.28,28800.0,12.3,12.3651,12.3,12.3558,28800.0
2014-02-26 10:30:00,13.3,13.32,13.3,13.31,14400.0,12.3744,12.393,12.3744,12.3837,14400.0
2014-02-26 10:40:00,13.31,13.31,13.26,13.26,18400.0,12.3837,12.3837,12.3372,12.3372,18400.0
2014-02-26 10:50:00,13.27,13.28,13.24,13.24,19200.0,12.3465,12.3558,12.3186,12.3186,19200.0
2014-02-26 11:00:00,13.25,13.25,13.21,13.22,28000.0,12.3279,12.3279,12.2907,12.3,28000.0
2014-02-26 11:10:00,13.22,13.29,13.22,13.29,20000.0,12.3,12.3651,12.3,12.3651,20000.0
2014-02-26 11:20:00,13.29,13.3,13.29,13.3,4800.0,12.3651,12.3744,12.3651,12.3744,4800.0
2014-02-26 11:30:00,13.31,13.31,13.25,13.26,8800.0,12.3837,12.3837,12.3279,12.3372,8800.0
2014-02-26 11:40:00,13.28,13.28,13.22,13.22,18400.0,12.3558,12.3558,12.3,12.3,18400.0
2014-02-26 11:50:00,13.23,13.24,13.23,13.24,9600.0,12.3093,12.3186,12.3093,12.3186,9600.0
2014-02-26 12:00:00,13.25,13.25,13.25,13.25,2400.0,12.3279,12.3279,12.3279,12.3279,2400.0
2014-02-26 12:10:00,13.24,13.27,13.24,13.26,8000.0,12.3186,12.3465,12.3186,12.3372,8000.0
2014-02-26 12:20:00,13.26,13.26,13.26,13.26,2400.0,12.3372,12.3372,12.3372,12.3372,2400.0
2014-02-26 12:30:00,13.27,13.29,13.27,13.29,5600.0,12.3465,12.3651,12.3465,12.3651,5600.0
2014-02-26 12:40:00,13.28,13.28,13.28,13.28,6400.0,12.3558,12.3558,12.3558,12.3558,6400.0
2014-02-26 12:50:00,13.28,13.28,13.27,13.28,34400.0,12.3558,12.3558,12.3465,12.3558,34400.0
2014-02-26 13:00:00,13.28,13.28,13.22,13.24,47200.0,12.3558,12.3558,12.3,12.3186,47200.0
2014-02-26 13:10:00,13.24,13.26,13.24,13.24,9600.0,12.3186,12.3372,12.3186,12.3186,9600.0
2014-02-26 13:20:00,13.26,13.26,13.24,13.24,7200.0,12.3372,12.3372,12.3186,12.3186,7200.0
2014-02-26 13:30:00,13.27,13.27,13.25,13.25,20800.0,12.3465,12.3465,12.3279,12.3279,20800.0
2014-02-26 13:40:00,13.26,13.29,13.26,13.29,25600.0,12.3372,12.3651,12.3372,12.3651,25600.0
2014-02-26 13:50:00,13.28,13.28,13.26,13.26,6400.0,12.3558,12.3558,12.3372,12.3372,6400.0
2014-02-26 14:00:00,13.24,13.24,13.19,13.19,14400.0,12.3186,12.3186,12.2721,12.2721,14400.0
2014-02-26 14:10:00,13.18,13.19,13.15,13.17,76800.0,12.2628,12.2721,12.2348,12.2534,76800.0
2014-02-26 14:20:00,13.16,13.16,13.11,13.11,72800.0,12.2441,12.2441,12.1976,12.1976,72800.0
2014-02-26 14:30:00,13.1,13.13,13.09,13.13,36800.0,12.1883,12.2162,12.179,12.2162,36800.0
2014-02-26 14:40:00,13.15,13.16,13.13,13.14,91200.0,12.2348,12.2441,12.2162,12.2255,91200.0
2014-02-26 14:50:00,13.14,13.17,13.14,13.17,4800.0,12.2255,12.2534,12.2255,12.2534,4800.0
2014-02-26 15:00:00,13.17,13.18,13.14,13.14,14400.0,12.2534,12.2628,12.2255,12.2255,14400.0
2014-02-26 15:10:00,13.13,13.17,13.11,13.16,22400.0,12.2162,12.2534,12.1976,12.2441,22400.0
2014-02-26 15:20:00,13.15,13.16,13.14,13.14,9600.0,12.2348,12.2441,12.2255,12.2255,9600.0
2014-02-26 15:30:00,13.16,13.2,13.16,13.19,49600.0,12.2441,12.2814,12.2441,12.2721,49600.0
2014-02-26 15:40:00,13.19,13.21,13.16,13.17,45600.0,12.2721,12.2907,12.2441,12.2534,45600.0
2014-02-26 15:50:00,13.16,13.21,13.16,13.19,61600.0,12.2441,12.2907,12.2441,12.2721,61600.0
2014-02-27 09:30:00,13.17,13.26,13.17,13.22,104000.0,12.2534,12.3372,12.2534,12.3,104000.0
2014-02-27 09:40:00,13.23,13.24,13.19,13.22,29600.0,12.3093,12.3186,12.2721,12.3,29600.0
2014-02-27 09:50:00,13.17,13.19,13.12,13.18,84000.0,12.2534,12.2721,12.2069,12.2628,84000.0
2014-02-27 10:00:00,13.22,13.22,13.13,13.14,36000.0,12.3,12.3,12.2162,12.2255,36000.0
2014-02-27 10:10:00,13.14,13.17,13.11,13.16,14400.0,12.2255,12.2534,12.1976,12.2441,14400.0
2014-02-27 10:20:00,13.17,13.2,13.17,13.19,24800.0,12.2534,12.2814,12.2534,12.2721,24800.0
2014-02-27 10:30:00,13.2,13.25,13.18,13.24,100800.0,12.2814,12.3279,12.2628,12.3186,100800.0
2014-02-27 10:40:00,13.23,13.23,13.18,13.2,30400.0,12.3093,12.3093,12.2628,12.2814,30400.0
2014-02-27 10:50:00,13.25,13.25,13.22,13.22,26400.0,12.3279,12.3279,12.3,12.3,26400.0
2014-02-27 11:00:00,13.25,13.28,13.24,13.27,76800.0,12.3279,12.3558,12.3186,12.3465,76800.0
2014-02-27 11:10:00,13.29,13.33,13.27,13.32,137600.0,12.3651,12.4023,12.3465,12.393,137600.0
2014-02-27 11:20:00,13.32,13.33,13.3,13.31,99200.0,12.393,12.4023,12.3744,12.3837,99200.0
2014-02-27 11:30:00,13.31,13.31,13.28,13.29,61600.0,12.3837,12.3837,12.3558,12.3651,61600.0
2014-02-27 11:40:00,13.29,13.29,13.28,13.28,12800.0,12.3651,12.3651,12.3558,12.3558,12800.0
2014-02-27 11:50:00,13.3,13.31,13.29,13.31,9600.0,12.3744,12.3837,12.3651,12.3837,9600.0
2014-02-27 12:00:00,13.32,13.33,13.26,13.26,26400.0,12.393,12.4023,12.3372,12.3372,26400.0
2014-02-27 12:10:00,13.26,13.28,13.26,13.28,3200.0,12.3372,12.3558,12.3372,12.3558,3200.0
2014-02-27 12:20:00,13.28,13.29,13.28,13.29,4800.0,12.3558,12.3651,12.3558,12.3651,4800.0
2014-02-27 12:30:00,13.27,13.27,13.25,13.26,6400.0,12.3465,12.3465,12.3279,12.3372,6400.0
2014-02-27 12:40:00,13.28,13.29,13.28,13.28,18400.0,12.3558,12.3651,12.3558,12.3558,18400.0
2014-02-27 12:50:00,13.27,13.29,13.27,13.29,1600.0,12.3465,12.3651,12.3465,12.3651,1600.0
2014-02-27 13:00:00,13.29,13.32,13.29,13.32,58400.0,12.3651,12.393,12.3651,12.393,58400.0
2014-02-27 13:10:00,13.3,13.3,13.3,13.3,800.0,12.3744,12.3744,12.3744,12.3744,800.0
2014-02-27 13:20:00,13.3,13.35,13.3,13.35,95200.0,12.3744,12.4209,12.3744,12.4209,95200.0
2014-02-27 13:30:00,13.35,13.4,13.34,13.4,68800.0,12.4209,12.4674,12.4116,12.4674,68800.0
2014-02-27 13:40:00,13.38,13.39,13.38,13.39,8800.0,12.4488,12.4581,12.4488,12.4581,8800.0
2014-02-27 13:50:00,13.38,13.38,13.38,13.38,8800.0,12.4488,12.4488,12.4488,12.4488,8800.0
2014-02-27 14:00:00,13.4,13.4,13.37,13.37,12800.0,12.4674,12.4674,12.4395,12.4395,12800.0
2014-02-27 14:10:00,13.38,13.39,13.38,13.39,5600.0,12.4488,12.4581,12.4488,12.4581,5600.0
2014-02-27 14:20:00,13.38,13.38,13.32,13.32,29600.0,12.4488,12.4488,12.393,12.393,29600.0
2014-02-27 14:30:00,13.34,13.34,13.33,13.33,7200.0,12.4116,12.4116,12.4023,12.4023,7200.0
2014-02-27 14:40:00,13.33,13.33,13.32,13.32,8800.0,12.4023,12.4023,12.393,12.393,8800.0
2014-02-27 14:50:00,13.33,13.34,13.33,13.34,16800.0,12.4023,12.4116,12.4023,12.4116,16800.0
2014-02-27 15:00:00,13.33,13.36,13.3,13.36,68800.0,12.4023,12.4302,12.3744,12.4302,68800.0
2014-02-27 15:10:00,13.34,13.37,13.34,13.35,47200.0,12.4116,12.4395,12.4116,12.4209,47200.0
2014-02-27 15:20:00,13.36,13.37,13.34,13.36,28800.0,12.4302,12.4395,12.4116,12.4302,28800.0
2014-02-27 15:30:00,13.36,13.37,13.35,13.35,16000.0,12.4302,12.4395,12.4209,12.4209,16000.0
2014-02-27 15:40:00,13.35,13.36,13.3,13.31,34400.0,12.4209,12.4302,12.3744,12.3837,34400.0
2014-02-27 15:50:00,13.3,13.39,13.3,13.39,180000.0,12.3744,12.4581,12.3744,12.4581,180000.0
2014-02-28 09:30:00,13.4,13.42,13.35,13.41,135200.0,12.4674,12.486,12.4209,12.4767,135200.0
2014-02-28 09:40:00,13.43,13.49,13.43,13.47,191200.0,12.4954,12.5512,12.4954,12.5326,191200.0
2014-02-28 09:50:00,13.47,13.53,13.47,13.52,144800.0,12.5326,12.5884,12.5326,12.5791,144800.0
2014-02-28 10:00:00,13.53,13.61,13.53,13.59,212000.0,12.5884,12.6628,12.5884,12.6442,212000.0
2014-02-28 10:10:00,13.59,13.63,13.57,13.61,160000.0,12.6442,12.6814,12.6256,12.6628,160000.0
2014-02-28 10:20:00,13.62,13.64,13.6,13.63,214400.0,12.6721,12.6907,12.6535,12.6814,214400.0
2014-02-28 10:30:00,13.63,13.64,13.59,13.59,109600.0,12.6814,12.6907,12.6442,12.6442,109600.0
2014-02-28 10:40:00,13.59,13.62,13.57,13.61,136000.0,12.6442,12.6721,12.6256,12.6628,136000.0
2014-02-28 10:50:00,13.61,13.63,13.59,13.61,47200.0,12.6628,12.6814,12.6442,12.6628,47200.0
2014-02-28 11:00:00,13.61,13.61,13.58,13.59,68000.0,12.6628,12.6628,12.6349,12.6442,68000.0
2014-02-28 11:10:00,13.58,13.59,13.57,13.58,32000.0,12.6349,12.6442,12.6256,12.6349,32000.0
2014-02-28 11:20:00,13.58,13.6,13.58,13.6,96800.0,12.6349,12.6535,12.6349,12.6535,96800.0
2014-02-28 11:30:00,13.61,13.64,13.6,13.62,100800.0,12.6628,12.6907,12.6535,12.6721,100800.0
2014-02-28 11:40:00,13.62,13.64,13.62,13.63,48800.0,12.6721,12.6907,12.6721,12.6814,48800.0
2014-02-28 11:50:00,13.63,13.68,13.62,13.67,84000.0,12.6814,12.728,12.6721,12.7187,84000.0
2014-02-28 12:00:00,13.66,13.67,13.66,13.67,32800.0,12.7093,12.7187,12.7093,12.7187,32800.0
2014-02-28 12:10:00,13.67,13.68,13.66,13.67,35200.0,12.7187,12.728,12.7093,12.7187,35200.0
2014-02-28 12:20:00,13.67,13.68,13.66,13.67,37600.0,12.7187,12.728,12.7093,12.7187,37600.0
2014-02-28 12:30:00,13.67,13.69,13.67,13.68,66400.0,12.7187,12.7373,12.7187,12.728,66400.0
2014-02-28 12:40:00,13.68,13.68,13.67,13.67,16000.0,12.728,12.728,12.7187,12.7187,16000.0
2014-02-28 12:50:00,13.68,13.69,13.67,13.67,28000.0,12.728,12.7373,12.7187,12.7187,28000.0
2014-02-28 13:00:00,13.68,13.68,13.67,13.67,8000.0,12.728,12.728,12.7187,12.7187,8000.0
2014-02-28 13:10:00,13.68,13.69,13.68,13.68,27200.0,12.728,12.7373,12.728,12.728,27200.0
2014-02-28 13:20:00,13.69,13.69,13.68,13.68,9600.0,12.7373,12.7373,12.728,12.728,9600.0
2014-02-28 13:30:00,13.69,13.7,13.68,13.69,23200.0,12.7373,12.7466,12.728,12.7373,23200.0
2014-02-28 13:40:00,13.69,13.7,13.64,13.65,102400.0,12.7373,12.7466,12.6907,12.7,102400.0
2014-02-28 13:50:00,13.65,13.66,13.65,13.65,18400.0,12.7,12.7093,12.7,12.7,18400.0
2014-02-28 14:00:00,13.64,13.65,13.61,13.61,60000.0,12.6907,12.7,12.6628,12.6628,60000.0
2014-02-28 14:10:00,13.61,13.63,13.61,13.63,102400.0,12.6628,12.6814,12.6628,12.6814,102400.0
2014-02-28 14:20:00,13.63,13.63,13.61,13.63,12800.0,12.6814,12.6814,12.6628,12.6814,12800.0
2014-02-28 14:30:00,13.62,13.62,13.56,13.57,167200.0,12.6721,12.6721,12.6163,12.6256,167200.0
2014-02-28 14:40:00,13.57,13.59,13.52,13.53,112000.0,12.6256,12.6442,12.5791,12.5884,112000.0
2014-02-28 14:50:00,13.52,13.53,13.46,13.46,136800.0,12.5791,12.5884,12.5233,12.5233,136800.0
2014-02-28 15:00:00,13.46,13.46,13.31,13.31,224800.0,12.5233,12.5233,12.3837,12.3837,224800.0
2014-02-28 15:10:00,13.31,13.38,13.26,13.37,284800.0,12.3837,12.4488,12.3372,12.4395,284800.0
2014-02-28 15:20:00,13.36,13.41,13.36,13.4,136800.0,12.4302,12.4767,12.4302,12.4674,136800.0
2014-02-28 15:30:00,13.4,13.47,13.4,13.45,118400.0,12.4674,12.5326,12.4674,12.514,118400.0
2014-02-28 15:40:00,13.46,13.52,13.44,13.45,280800.0,12.5233,12.5791,12.5047,12.514,280800.0
2014-02-28 15:50:00,13.45,13.53,13.44,13.52,208800.0,12.514,12.5884,12.5047,12.5791,208800.0
2014-03-03 09:30:00,13.14,13.24,13.1,13.24,634400.0,12.2255,12.3186,12.1883,12.3186,634400.0
2014-03-03 09:40:00,13.24,13.24,13.17,13.18,144800.0,12.3186,12.3186,12.2534,12.2628,144800.0
2014-03-03 09:50:00,13.2,13.24,13.15,13.2,60000.0,12.2814,12.3186,12.2348,12.2814,60000.0
2014-03-03 10:00:00,13.24,13.28,13.15,13.17,168800.0,12.3186,12.3558,12.2348,12.2534,168800.0
2014-03-03 10:10:00,13.16,13.16,13.07,13.11,232000.0,12.2441,12.2441,12.1604,12.1976,232000.0
2014-03-03 10:20:00,13.11,13.15,13.08,13.13,120800.0,12.1976,12.2348,12.1697,12.2162,120800.0
2014-03-03 10:30:00,13.15,13.15,13.09,13.1,120000.0,12.2348,12.2348,12.179,12.1883,120000.0
2014-03-03 10:40:00,13.1,13.13,13.09,13.1,67200.0,12.1883,12.2162,12.179,12.1883,67200.0
2014-03-03 10:50:00,13.1,13.17,13.1,13.17,55200.0,12.1883,12.2534,12.1883,12.2534,55200.0
2014-03-03 11:00:00,13.17,13.17,13.02,13.05,221600.0,12.2534,12.2534,12.1139,12.1418,221600.0
2014-03-03 11:10:00,13.04,13.05,13.03,13.04,27200.0,12.1325,12.1418,12.1232,12.1325,27200.0
2014-03-03 11:20:00,13.06,13.08,13.05,13.05,36800.0,12.1511,12.1697,12.1418,12.1418,36800.0
2014-03-03 11:30:00,13.06,13.06,13.03,13.04,124800.0,12.1511,12.1511,12.1232,12.1325,124800.0
2014-03-03 11:40:00,13.04,13.07,12.98,13.0,252000.0,12.1325,12.1604,12.0767,12.0953,252000.0
2014-03-03 11:50:00,13.0,13.01,12.95,12.96,83200.0,12.0953,12.1046,12.0488,12.0581,83200.0
2014-03-03 12:00:00,12.94,12.96,12.92,12.95,93600.0,12.0395,12.0581,12.0208,12.0488,93600.0
2014-03-03 12:10:00,12.93,13.02,12.89,12.95,375200.0,12.0302,12.1139,11.9929,12.0488,375200.0
2014-03-03 12:20:00,12.95,13.0,12.95,12.99,74400.0,12.0488,12.0953,12.0488,12.086,74400.0
2014-03-03 12:30:00,13.0,13.03,12.97,13.01,64000.0,12.0953,12.1232,12.0674,12.1046,64000.0
2014-03-03 12:40:00,13.0,13.0,12.97,12.99,47200.0,12.0953,12.0953,12.0674,12.086,47200.0
2014-03-03 12:50:00,12.99,13.01,12.99,13.01,10400.0,12.086,12.1046,12.086,12.1046,10400.0
2014-03-03 13:00:00,13.0,13.06,13.0,13.06,31200.0,12.0953,12.1511,12.0953,12.1511,31200.0
2014-03-03 13:10:00,13.05,13.06,13.04,13.06,12000.0,12.1418,12.1511,12.1325,12.1511,12000.0
2014-03-03 13:20:00,13.07,13.07,13.07,13.07,1600.0,12.1604,12.1604,12.1604,12.1604,1600.0
2014-03-03 13:30:00,13.02,13.04,13.02,13.04,16800.0,12.1139,12.1325,12.1139,12.1325,16800.0
2014-03-03 13:40:00,13.05,13.06,13.04,13.05,14400.0,12.1418,12.1511,12.1325,12.1418,14400.0
2014-03-03 13:50:00,13.05,13.12,13.04,13.1,51200.0,12.1418,12.2069,12.1325,12.1883,51200.0
2014-03-03 14:00:00,13.11,13.11,13.1,13.11,16000.0,12.1976,12.1976,12.1883,12.1976,16000.0
2014-03-03 14:10:00,13.12,13.15,13.11,13.12,91200.0,12.2069,12.2348,12.1976,12.2069,91200.0
2014-03-03 14:20:00,13.11,13.12,13.07,13.07,79200.0,12.1976,12.2069,12.1604,12.1604,79200.0
2014-03-03 14:30:00,13.06,13.11,13.05,13.1,40000.0,12.1511,12.1976,12.1418,12.1883,40000.0
2014-03-03 14:40:00,13.09,13.18,13.09,13.18,53600.0,12.179,12.2628,12.179,12.2628,53600.0
2014-03-03 14:50:00,13.15,13.17,13.11,13.12,57600.0,12.2348,12.2534,12.1976,12.2069,57600.0
2014-03-03 15:00:00,13.12,13.12,13.08,13.09,20000.0,12.2069,12.2069,12.1697,12.179,20000.0
2014-03-03 15:10:00,13.09,13.09,13.02,13.04,138400.0,12.179,12.179,12.1139,12.1325,138400.0
2014-03-03 15:20:00,13.07,13.08,13.01,13.03,114400.0,12.1604,12.1697,12.1046,12.1232,114400.0
2014-03-03 15:30:00,13.06,13.08,13.03,13.08,75200.0,12.1511,12.1697,12.1232,12.1697,75200.0
2014-03-03 15:40:00,13.07,13.13,13.06,13.06,85600.0,12.1604,12.2162,12.1511,12.1511,85600.0
2014-03-03 15:50:00,13.07,13.13,13.06,13.13,232000.0,12.1604,12.2162,12.1511,12.2162,232000.0
2014-03-04 09:30:00,13.54,13.6,13.54,13.56,372800.0,12.5977,12.6535,12.5977,12.6163,372800.0
2014-03-04 09:40:00,13.57,13.57,13.51,13.55,192800.0,12.6256,12.6256,12.5698,12.607,192800.0
2014-03-04 09:50:00,13.56,13.61,13.56,13.58,152000.0,12.6163,12.6628,12.6163,12.6349,152000.0
2014-03-04 10:00:00,13.6,13.61,13.55,13.57,127200.0,12.6535,12.6628,12.607,12.6256,127200.0
2014-03-04 10:10:00,13.56,13.61,13.56,13.59,152000.0,12.6163,12.6628,12.6163,12.6442,152000.0
2014-03-04 10:20:00,13.6,13.63,13.6,13.61,176800.0,12.6535,12.6814,12.6535,12.6628,176800.0
2014-03-04 10:30:00,13.61,13.61,13.58,13.61,51200.0,12.6628,12.6628,12.6349,12.6628,51200.0
2014-03-04 10:40:00,13.61,13.63,13.59,13.59,72000.0,12.6628,12.6814,12.6442,12.6442,72000.0
2014-03-04 10:50:00,13.59,13.6,13.58,13.6,36000.0,12.6442,12.6535,12.6349,12.6535,36000.0
2014-03-04 11:00:00,13.61,13.62,13.6,13.61,29600.0,12.6628,12.6721,12.6535,12.6628,29600.0
2014-03-04 11:10:00,13.61,13.63,13.61,13.62,46400.0,12.6628,12.6814,12.6628,12.6721,46400.0
2014-03-04 11:20:00,13.63,13.65,13.62,13.62,36000.0,12.6814,12.7,12.6721,12.6721,36000.0
2014-03-04 11:30:00,13.6,13.61,13.6,13.61,28800.0,12.6535,12.6628,12.6535,12.6628,28800.0
2014-03-04 11:40:00,13.6,13.61,13.59,13.61,23200.0,12.6535,12.6628,12.6442,12.6628,23200.0
2014-03-04 11:50:00,13.62,13.63,13.61,13.61,30400.0,12.6721,12.6814,12.6628,12.6628,30400.0
2014-03-04 12:00:00,13.62,13.64,13.62,13.63,25600.0,12.6721,12.6907,12.6721,12.6814,25600.0
2014-03-04 12:10:00,13.63,13.68,13.63,13.68,136800.0,12.6814,12.728,12.6814,12.728,136800.0
2014-03-04 12:20:00,13.67,13.69,13.66,13.67,160000.0,12.7187,12.7373,12.7093,12.7187,160000.0
2014-03-04 12:30:00,13.67,13.67,13.65,13.67,74400.0,12.7187,12.7187,12.7,12.7187,74400.0
2014-03-04 12:40:00,13.67,13.67,13.64,13.66,20800.0,12.7187,12.7187,12.6907,12.7093,20800.0
2014-03-04 12:50:00,13.66,13.66,13.64,13.65,12000.0,12.7093,12.7093,12.6907,12.7,12000.0
2014-03-04 13:00:00,13.65,13.67,13.65,13.67,9600.0,12.7,12.7187,12.7,12.7187,9600.0
2014-03-04 13:10:00,13.66,13.68,13.65,13.65,84000.0,12.7093,12.728,12.7,12.7,84000.0
2014-03-04 13:20:00,13.66,13.68,13.64,13.67,92800.0,12.7093,12.728,12.6907,12.7187,92800.0
2014-03-04 13:30:00,13.67,13.68,13.66,13.68,34400.0,12.7187,12.728,12.7093,12.728,34400.0
2014-03-04 13:40:00,13.67,13.68,13.63,13.63,92000.0,12.7187,12.728,12.6814,12.6814,92000.0
2014-03-04 13:50:00,13.6,13.64,13.59,13.63,136800.0,12.6535,12.6907,12.6442,12.6814,136800.0
2014-03-04 14:00:00,13.62,13.63,13.59,13.61,108800.0,12.6721,12.6814,12.6442,12.6628,108800.0
2014-03-04 14:10:00,13.62,13.65,13.62,13.64,56000.0,12.6721,12.7,12.6721,12.6907,56000.0
2014-03-04 14:20:00,13.63,13.65,13.63,13.65,28800.0,12.6814,12.7,12.6814,12.7,28800.0
2014-03-04 14:30:00,13.65,13.67,13.63,13.64,74400.0,12.7,12.7187,12.6814,12.6907,74400.0
2014-03-04 14:40:00,13.64,13.67,13.64,13.66,26400.0,12.6907,12.7187,12.6907,12.7093,26400.0
2014-03-04 14:50:00,13.66,13.71,13.66,13.7,260000.0,12.7093,12.7559,12.7093,12.7466,260000.0
2014-03-04 15:00:00,13.68,13.7,13.68,13.69,97600.0,12.728,12.7466,12.728,12.7373,97600.0
2014-03-04 15:10:00,13.69,13.72,13.68,13.72,100800.0,12.7373,12.7652,12.728,12.7652,100800.0
2014-03-04 15:20:00,13.72,13.74,13.7,13.71,97600.0,12.7652,12.7838,12.7466,12.7559,97600.0
2014-03-04 15:30:00,13.71,13.71,13.69,13.69,72800.0,12.7559,12.7559,12.7373,12.7373,72800.0
2014-03-04 15:40:00,13.69,13.73,13.67,13.69,174400.0,12.7373,12.7745,12.7187,12.7373,174400.0
2014-03-04 15:50:00,13.69,13.69,13.66,13.67,193600.0,12.7373,12.7373,12.7093,12.7187,193600.0
2014-03-05 09:30:00,13.67,13.68,13.6,13.65,456000.0,12.7187,12.728,12.6535,12.7,456000.0
2014-03-05 09:40:00,13.65,13.68,13.63,13.64,184800.0,12.7,12.728,12.6814,12.6907,184800.0
2014-03-05 09:50:00,13.64,13.67,13.6,13.62,144800.0,12.6907,12.7187,12.6535,12.6721,144800.0
2014-03-05 10:00:00,13.64,13.67,13.6,13.66,90400.0,12.6907,12.7187,12.6535,12.7093,90400.0
2014-03-05 10:10:00,13.66,13.66,13.62,13.63,57600.0,12.7093,12.7093,12.6721,12.6814,57600.0
2014-03-05 10:20:00,13.63,13.66,13.63,13.64,55200.0,12.6814,12.7093,12.6814,12.6907,55200.0
2014-03-05 10:30:00,13.64,13.66,13.62,13.62,115200.0,12.6907,12.7093,12.6721,12.6721,115200.0
2014-03-05 10:40:00,13.62,13.64,13.58,13.58,71200.0,12.6721,12.6907,12.6349,12.6349,71200.0
2014-03-05 10:50:00,13.58,13.62,13.58,13.61,44800.0,12.6349,12.6721,12.6349,12.6628,44800.0
2014-03-05 11:00:00,13.62,13.66,13.62,13.65,75200.0,12.6721,12.7093,12.6721,12.7,75200.0
2014-03-05 11:10:00,13.65,13.65,13.61,13.62,97600.0,12.7,12.7,12.6628,12.6721,97600.0
2014-03-05 11:20:00,13.62,13.63,13.57,13.57,91200.0,12.6721,12.6814,12.6256,12.6256,91200.0
2014-03-05 11:30:00,13.57,13.59,13.57,13.59,25600.0,12.6256,12.6442,12.6256,12.6442,25600.0
2014-03-05 11:40:00,13.59,13.61,13.58,13.6,50400.0,12.6442,12.6628,12.6349,12.6535,50400.0
2014-03-05 11:50:00,13.61,13.62,13.59,13.6,28800.0,12.6628,12.6721,12.6442,12.6535,28800.0
2014-03-05 12:00:00,13.59,13.6,13.59,13.59,28800.0,12.6442,12.6535,12.6442,12.6442,28800.0
2014-03-05 12:10:00,13.58,13.59,13.56,13.58,36000.0,12.6349,12.6442,12.6163,12.6349,36000.0
2014-03-05 12:20:00,13.58,13.59,13.57,13.57,25600.0,12.6349,12.6442,12.6256,12.6256,25600.0
2014-03-05 12:30:00,13.58,13.59,13.57,13.59,38400.0,12.6349,12.6442,12.6256,12.6442,38400.0
2014-03-05 12:40:00,13.58,13.59,13.56,13.59,46400.0,12.6349,12.6442,12.6163,12.6442,46400.0
2014-03-05 12:50:00,13.6,13.6,13.57,13.59,19200.0,12.6535,12.6535,12.6256,12.6442,19200.0
2014-03-05 13:00:00,13.59,13.6,13.59,13.6,15200.0,12.6442,12.6535,12.6442,12.6535,15200.0
2014-03-05 13:10:00,13.6,13.62,13.59,13.6,56800.0,12.6535,12.6721,12.6442,12.6535,56800.0
2014-03-05 13:20:00,13.62,13.62,13.6,13.6,14400.0,12.6721,12.6721,12.6535,12.6535,14400.0
2014-03-05 13:30:00,13.59,13.6,13.58,13.58,14400.0,12.6442,12.6535,12.6349,12.6349,14400.0
2014-03-05 13:40:00,13.59,13.59,13.56,13.57,37600.0,12.6442,12.6442,12.6163,12.6256,37600.0
2014-03-05 13:50:00,13.57,13.58,13.54,13.57,45600.0,12.6256,12.6349,12.5977,12.6256,45600.0
2014-03-05 14:00:00,13.58,13.6,13.58,13.59,45600.0,12.6349,12.6535,12.6349,12.6442,45600.0
2014-03-05 14:10:00,13.59,13.59,13.56,13.57,88000.0,12.6442,12.6442,12.6163,12.6256,88000.0
2014-03-05 14:20:00,13.56,13.59,13.56,13.58,45600.0,12.6163,12.6442,12.6163,12.6349,45600.0
2014-03-05 14:30:00,13.58,13.6,13.58,13.59,66400.0,12.6349,12.6535,12.6349,12.6442,66400.0
2014-03-05 14:40:00,13.59,13.6,13.57,13.59,38400.0,12.6442,12.6535,12.6256,12.6442,38400.0
2014-03-05 14:50:00,13.59,13.59,13.56,13.58,36800.0,12.6442,12.6442,12.6163,12.6349,36800.0
2014-03-05 15:00:00,13.57,13.58,13.55,13.56,35200.0,12.6256,12.6349,12.607,12.6163,35200.0
2014-03-05 15:10:00,13.56,13.58,13.56,13.57,10400.0,12.6163,12.6349,12.6163,12.6256,10400.0
2014-03-05 15:20:00,13.56,13.59,13.56,13.59,42400.0,12.6163,12.6442,12.6163,12.6442,42400.0
2014-03-05 15:30:00,13.58,13.59,13.57,13.58,73600.0,12.6349,12.6442,12.6256,12.6349,73600.0
2014-03-05 15:40:00,13.58,13.59,13.56,13.58,57600.0,12.6349,12.6442,12.6163,12.6349,57600.0
2014-03-05 15:50:00,13.59,13.61,13.58,13.59,252000.0,12.6442,12.6628,12.6349,12.6442,252000.0
2014-03-06 09:30:00,13.7,13.74,13.68,13.72,224000.0,12.7466,12.7838,12.728,12.7652,224000.0
2014-03-06 09:40:00,13.72,13.76,13.72,13.74,177600.0,12.7652,12.8024,12.7652,12.7838,177600.0
2014-03-06 09:50:00,13.76,13.8,13.76,13.79,74400.0,12.8024,12.8396,12.8024,12.8303,74400.0
2014-03-06 10:00:00,13.81,13.81,13.77,13.78,59200.0,12.8489,12.8489,12.8117,12.821,59200.0
2014-03-06 10:10:00,13.79,13.79,13.74,13.76,47200.0,12.8303,12.8303,12.7838,12.8024,47200.0
2014-03-06 10:20:00,13.76,13.8,13.75,13.8,44000.0,12.8024,12.8396,12.7931,12.8396,44000.0
2014-03-06 10:30:00,13.8,13.81,13.78,13.78,40800.0,12.8396,12.8489,12.821,12.821,40800.0
2014-03-06 10:40:00,13.78,13.81,13.78,13.8,11200.0,12.821,12.8489,12.821,12.8396,11200.0
2014-03-06 10:50:00,13.79,13.81,13.78,13.79,61600.0,12.8303,12.8489,12.821,12.8303,61600.0
2014-03-06 11:00:00,13.79,13.8,13.78,13.79,42400.0,12.8303,12.8396,12.821,12.8303,42400.0
2014-03-06 11:10:00,13.79,13.8,13.79,13.79,8800.0,12.8303,12.8396,12.8303,12.8303,8800.0
2014-03-06 11:20:00,13.79,13.8,13.77,13.78,14400.0,12.8303,12.8396,12.8117,12.821,14400.0
2014-03-06 11:30:00,13.79,13.8,13.79,13.8,37600.0,12.8303,12.8396,12.8303,12.8396,37600.0
2014-03-06 11:40:00,13.79,13.79,13.78,13.78,29600.0,12.8303,12.8303,12.821,12.821,29600.0
2014-03-06 11:50:00,13.79,13.79,13.79,13.79,3200.0,12.8303,12.8303,12.8303,12.8303,3200.0
2014-03-06 12:00:00,13.8,13.81,13.79,13.81,35200.0,12.8396,12.8489,12.8303,12.8489,35200.0
2014-03-06 12:10:00,13.81,13.82,13.81,13.81,17600.0,12.8489,12.8582,12.8489,12.8489,17600.0
2014-03-06 12:20:00,13.81,13.81,13.8,13.81,8800.0,12.8489,12.8489,12.8396,12.8489,8800.0
2014-03-06 12:30:00,13.8,13.8,13.79,13.8,6400.0,12.8396,12.8396,12.8303,12.8396,6400.0
2014-03-06 12:40:00,13.8,13.8,13.8,13.8,4000.0,12.8396,12.8396,12.8396,12.8396,4000.0
2014-03-06 12:50:00,13.8,13.81,13.8,13.81,23200.0,12.8396,12.8489,12.8396,12.8489,23200.0
2014-03-06 13:00:00,13.82,13.82,13.8,13.8,29600.0,12.8582,12.8582,12.8396,12.8396,29600.0
2014-03-06 13:10:00,13.81,13.81,13.77,13.78,51200.0,12.8489,12.8489,12.8117,12.821,51200.0
2014-03-06 13:20:00,13.78,13.8,13.77,13.77,18400.0,12.821,12.8396,12.8117,12.8117,18400.0
2014-03-06 13:30:00,13.79,13.8,13.78,13.79,19200.0,12.8303,12.8396,12.821,12.8303,19200.0
2014-03-06 13:40:00,13.78,13.78,13.75,13.75,55200.0,12.821,12.821,12.7931,12.7931,55200.0
2014-03-06 13:50:00,13.74,13.76,13.72,13.74,36800.0,12.7838,12.8024,12.7652,12.7838,36800.0
2014-03-06 14:00:00,13.72,13.76,13.72,13.75,16800.0,12.7652,12.8024,12.7652,12.7931,16800.0
2014-03-06 14:10:00,13.75,13.77,13.75,13.75,19200.0,12.7931,12.8117,12.7931,12.7931,19200.0
2014-03-06 14:20:00,13.77,13.8,13.77,13.79,22400.0,12.8117,12.8396,12.8117,12.8303,22400.0
2014-03-06 14:30:00,13.78,13.79,13.78,13.78,23200.0,12.821,12.8303,12.821,12.821,23200.0
2014-03-06 14:40:00,13.81,13.81,13.8,13.8,32800.0,12.8489,12.8489,12.8396,12.8396,32800.0
2014-03-06 14:50:00,13.79,13.79,13.78,13.78,7200.0,12.8303,12.8303,12.821,12.821,7200.0
2014-03-06 15:00:00,13.79,13.79,13.77,13.77,16000.0,12.8303,12.8303,12.8117,12.8117,16000.0
2014-03-06 15:10:00,13.77,13.78,13.77,13.78,8800.0,12.8117,12.821,12.8117,12.821,8800.0
2014-03-06 15:20:00,13.79,13.79,13.78,13.79,21600.0,12.8303,12.8303,12.821,12.8303,21600.0
2014-03-06 15:30:00,13.8,13.81,13.79,13.79,16800.0,12.8396,12.8489,12.8303,12.8303,16800.0
2014-03-06 15:40:00,13.79,13.79,13.75,13.75,108800.0,12.8303,12.8303,12.7931,12.7931,108800.0
2014-03-06 15:50:00,13.74,13.77,13.72,13.77,104800.0,12.7838,12.8117,12.7652,12.8117,104800.0
2014-03-07 09:30:00,13.94,13.95,13.82,13.89,444000.0,12.9699,12.9792,12.8582,12.9233,444000.0
2014-03-07 09:40:00,13.89,13.94,13.83,13.83,88800.0,12.9233,12.9699,12.8675,12.8675,88800.0
2014-03-07 09:50:00,13.82,13.87,13.8,13.87,71200.0,12.8582,12.9047,12.8396,12.9047,71200.0
2014-03-07 10:00:00,13.86,13.94,13.8,13.91,163200.0,12.8954,12.9699,12.8396,12.9419,163200.0
2014-03-07 10:10:00,13.92,13.96,13.9,13.93,60000.0,12.9513,12.9885,12.9326,12.9606,60000.0
2014-03-07 10:20:00,13.95,13.96,13.88,13.89,69600.0,12.9792,12.9885,12.914,12.9233,69600.0
2014-03-07 10:30:00,13.9,13.92,13.89,13.91,32800.0,12.9326,12.9513,12.9233,12.9419,32800.0
2014-03-07 10:40:00,13.92,13.92,13.85,13.86,26400.0,12.9513,12.9513,12.8861,12.8954,26400.0
2014-03-07 10:50:00,13.87,13.88,13.85,13.85,42400.0,12.9047,12.914,12.8861,12.8861,42400.0
2014-03-07 11:00:00,13.83,13.83,13.74,13.79,76000.0,12.8675,12.8675,12.7838,12.8303,76000.0
2014-03-07 11:10:00,13.78,13.79,13.73,13.75,64000.0,12.821,12.8303,12.7745,12.7931,64000.0
2014-03-07 11:20:00,13.74,13.78,13.74,13.78,27200.0,12.7838,12.821,12.7838,12.821,27200.0
2014-03-07 11:30:00,13.77,13.8,13.76,13.78,26400.0,12.8117,12.8396,12.8024,12.821,26400.0
2014-03-07 11:40:00,13.79,13.83,13.79,13.81,50400.0,12.8303,12.8675,12.8303,12.8489,50400.0
2014-03-07 11:50:00,13.81,13.85,13.8,13.85,57600.0,12.8489,12.8861,12.8396,12.8861,57600.0
2014-03-07 12:00:00,13.84,13.84,13.82,13.82,4800.0,12.8768,12.8768,12.8582,12.8582,4800.0
2014-03-07 12:10:00,13.81,13.83,13.81,13.83,15200.0,12.8489,12.8675,12.8489,12.8675,15200.0
2014-03-07 12:20:00,13.85,13.85,13.85,13.85,5600.0,12.8861,12.8861,12.8861,12.8861,5600.0
2014-03-07 12:30:00,13.82,13.83,13.81,13.83,16800.0,12.8582,12.8675,12.8489,12.8675,16800.0
2014-03-07 12:40:00,13.81,13.82,13.81,13.82,1600.0,12.8489,12.8582,12.8489,12.8582,1600.0
2014-03-07 12:50:00,13.82,13.83,13.81,13.81,4000.0,12.8582,12.8675,12.8489,12.8489,4000.0
2014-03-07 13:00:00,13.81,13.81,13.78,13.81,11200.0,12.8489,12.8489,12.821,12.8489,11200.0
2014-03-07 13:10:00,13.8,13.81,13.79,13.8,29600.0,12.8396,12.8489,12.8303,12.8396,29600.0
2014-03-07 13:20:00,13.78,13.79,13.78,13.78,48000.0,12.821,12.8303,12.821,12.821,48000.0
2014-03-07 13:30:00,13.79,13.79,13.76,13.76,6400.0,12.8303,12.8303,12.8024,12.8024,6400.0
2014-03-07 13:40:00,13.77,13.77,13.76,13.76,18400.0,12.8117,12.8117,12.8024,12.8024,18400.0
2014-03-07 13:50:00,13.75,13.75,13.75,13.75,1600.0,12.7931,12.7931,12.7931,12.7931,1600.0
2014-03-07 14:00:00,13.78,13.78,13.77,13.77,5600.0,12.821,12.821,12.8117,12.8117,5600.0
2014-03-07 14:10:00,13.74,13.78,13.73,13.73,28800.0,12.7838,12.821,12.7745,12.7745,28800.0
2014-03-07 14:20:00,13.72,13.74,13.69,13.74,36000.0,12.7652,12.7838,12.7373,12.7838,36000.0
2014-03-07 14:30:00,13.74,13.74,13.72,13.73,23200.0,12.7838,12.7838,12.7652,12.7745,23200.0
2014-03-07 14:40:00,13.73,13.77,13.73,13.76,19200.0,12.7745,12.8117,12.7745,12.8024,19200.0
2014-03-07 14:50:00,13.76,13.82,13.76,13.81,71200.0,12.8024,12.8582,12.8024,12.8489,71200.0
2014-03-07 15:00:00,13.79,13.8,13.78,13.79,21600.0,12.8303,12.8396,12.821,12.8303,21600.0
2014-03-07 15:10:00,13.8,13.81,13.8,13.8,22400.0,12.8396,12.8489,12.8396,12.8396,22400.0
2014-03-07 15:20:00,13.81,13.81,13.79,13.79,85600.0,12.8489,12.8489,12.8303,12.8303,85600.0
2014-03-07 15:30:00,13.79,13.79,13.72,13.72,20800.0,12.8303,12.8303,12.7652,12.7652,20800.0
2014-03-07 15:40:00,13.74,13.78,13.74,13.77,25600.0,12.7838,12.821,12.7838,12.8117,25600.0
2014-03-07 15:50:00,13.78,13.83,13.78,13.82,61600.0,12.821,12.8675,12.821,12.8582,61600.0
2014-03-10 09:30:00,13.75,13.78,13.69,13.72,278400.0,12.7931,12.821,12.7373,12.7652,278400.0
2014-03-10 09:40:00,13.72,13.75,13.7,13.75,42400.0,12.7652,12.7931,12.7466,12.7931,42400.0
2014-03-10 09:50:00,13.75,13.75,13.7,13.72,24000.0,12.7931,12.7931,12.7466,12.7652,24000.0
2014-03-10 10:00:00,13.72,13.72,13.66,13.67,209600.0,12.7652,12.7652,12.7093,12.7187,209600.0
2014-03-10 10:10:00,13.66,13.66,13.61,13.65,86400.0,12.7093,12.7093,12.6628,12.7,86400.0
2014-03-10 10:20:00,13.63,13.65,13.6,13.63,20800.0,12.6814,12.7,12.6535,12.6814,20800.0
2014-03-10 10:30:00,13.61,13.63,13.59,13.62,55200.0,12.6628,12.6814,12.6442,12.6721,55200.0
2014-03-10 10:40:00,13.59,13.59,13.54,13.58,123200.0,12.6442,12.6442,12.5977,12.6349,123200.0
2014-03-10 10:50:00,13.58,13.59,13.56,13.56,28800.0,12.6349,12.6442,12.6163,12.6163,28800.0
2014-03-10 11:00:00,13.53,13.6,13.53,13.6,60800.0,12.5884,12.6535,12.5884,12.6535,60800.0
2014-03-10 11:10:00,13.6,13.61,13.58,13.61,64000.0,12.6535,12.6628,12.6349,12.6628,64000.0
2014-03-10 11:20:00,13.6,13.67,13.6,13.67,99200.0,12.6535,12.7187,12.6535,12.7187,99200.0
2014-03-10 11:30:00,13.67,13.69,13.65,13.68,80000.0,12.7187,12.7373,12.7,12.728,80000.0
2014-03-10 11:40:00,13.68,13.68,13.67,13.67,15200.0,12.728,12.728,12.7187,12.7187,15200.0
2014-03-10 11:50:00,13.67,13.67,13.62,13.63,13600.0,12.7187,12.7187,12.6721,12.6814,13600.0
2014-03-10 12:00:00,13.63,13.64,13.62,13.62,16800.0,12.6814,12.6907,12.6721,12.6721,16800.0
2014-03-10 12:10:00,13.62,13.64,13.62,13.64,7200.0,12.6721,12.6907,12.6721,12.6907,7200.0
2014-03-10 12:20:00,13.66,13.67,13.65,13.65,24800.0,12.7093,12.7187,12.7,12.7,24800.0
2014-03-10 12:30:00,13.66,13.67,13.65,13.65,21600.0,12.7093,12.7187,12.7,12.7,21600.0
2014-03-10 12:40:00,13.65,13.65,13.65,13.65,1600.0,12.7,12.7,12.7,12.7,1600.0
2014-03-10 12:50:00,13.65,13.69,13.64,13.68,20000.0,12.7,12.7373,12.6907,12.728,20000.0
2014-03-10 13:00:00,13.68,13.7,13.68,13.68,22400.0,12.728,12.7466,12.728,12.728,22400.0
2014-03-10 13:10:00,13.69,13.69,13.69,13.69,3200.0,12.7373,12.7373,12.7373,12.7373,3200.0
2014-03-10 13:20:00,13.68,13.68,13.67,13.68,13600.0,12.728,12.728,12.7187,12.728,13600.0
2014-03-10 13:30:00,13.66,13.66,13.63,13.63,19200.0,12.7093,12.7093,12.6814,12.6814,19200.0
2014-03-10 13:40:00,13.63,13.64,13.63,13.64,4000.0,12.6814,12.6907,12.6814,12.6907,4000.0
2014-03-10 13:50:00,13.64,13.64,13.63,13.63,2400.0,12.6907,12.6907,12.6814,12.6814,2400.0
2014-03-10 14:00:00,13.62,13.63,13.61,13.63,22400.0,12.6721,12.6814,12.6628,12.6814,22400.0
2014-03-10 14:10:00,13.62,13.63,13.62,13.62,8000.0,12.6721,12.6814,12.6721,12.6721,8000.0
2014-03-10 14:20:00,13.62,13.64,13.62,13.64,13600.0,12.6721,12.6907,12.6721,12.6907,13600.0
2014-03-10 14:30:00,13.64,13.67,13.64,13.66,15200.0,12.6907,12.7187,12.6907,12.7093,15200.0
2014-03-10 14:40:00,13.66,13.68,13.65,13.68,18400.0,12.7093,12.728,12.7,12.728,18400.0
2014-03-10 14:50:00,13.69,13.7,13.69,13.69,12800.0,12.7373,12.7466,12.7373,12.7373,12800.0
2014-03-10 15:00:00,13.69,13.69,13.68,13.68,14400.0,12.7373,12.7373,12.728,12.728,14400.0
2014-03-10 15:10:00,13.68,13.68,13.66,13.68,12800.0,12.728,12.728,12.7093,12.728,12800.0
2014-03-10 15:20:00,13.68,13.69,13.68,13.68,22400.0,12.728,12.7373,12.728,12.728,22400.0
2014-03-10 15:30:00,13.69,13.73,13.69,13.72,29600.0,12.7373,12.7745,12.7373,12.7652,29600.0
2014-03-10 15:40:00,13.73,13.76,13.72,13.76,64000.0,12.7745,12.8024,12.7652,12.8024,64000.0
2014-03-10 15:50:00,13.76,13.77,13.73,13.74,58400.0,12.8024,12.8117,12.7745,12.7838,58400.0
2014-03-11 09:30:00,13.81,13.81,13.71,13.73,55200.0,12.8489,12.8489,12.7559,12.7745,55200.0
2014-03-11 09:40:00,13.74,13.74,13.67,13.68,27200.0,12.7838,12.7838,12.7187,12.728,27200.0
2014-03-11 09:50:00,13.68,13.68,13.64,13.68,35200.0,12.728,12.728,12.6907,12.728,35200.0
2014-03-11 10:00:00,13.71,13.72,13.65,13.72,54400.0,12.7559,12.7652,12.7,12.7652,54400.0
2014-03-11 10:10:00,13.71,13.75,13.71,13.75,14400.0,12.7559,12.7931,12.7559,12.7931,14400.0
2014-03-11 10:20:00,13.75,13.77,13.74,13.77,61600.0,12.7931,12.8117,12.7838,12.8117,61600.0
2014-03-11 10:30:00,13.77,13.81,13.77,13.79,72000.0,12.8117,12.8489,12.8117,12.8303,72000.0
2014-03-11 10:40:00,13.79,13.81,13.78,13.81,41600.0,12.8303,12.8489,12.821,12.8489,41600.0
2014-03-11 10:50:00,13.82,13.86,13.82,13.83,56000.0,12.8582,12.8954,12.8582,12.8675,56000.0
2014-03-11 11:00:00,13.85,13.85,13.79,13.8,39200.0,12.8861,12.8861,12.8303,12.8396,39200.0
2014-03-11 11:10:00,13.81,13.81,13.78,13.78,8000.0,12.8489,12.8489,12.821,12.821,8000.0
2014-03-11 11:20:00,13.78,13.8,13.77,13.77,8800.0,12.821,12.8396,12.8117,12.8117,8800.0
2014-03-11 11:30:00,13.76,13.78,13.76,13.76,40000.0,12.8024,12.821,12.8024,12.8024,40000.0
2014-03-11 11:40:00,13.74,13.74,13.69,13.72,16800.0,12.7838,12.7838,12.7373,12.7652,16800.0
2014-03-11 11:50:00,13.71,13.72,13.7,13.71,12800.0,12.7559,12.7652,12.7466,12.7559,12800.0
2014-03-11 12:00:00,13.69,13.71,13.68,13.69,30400.0,12.7373,12.7559,12.728,12.7373,30400.0
2014-03-11 12:10:00,13.66,13.66,13.62,13.62,51200.0,12.7093,12.7093,12.6721,12.6721,51200.0
2014-03-11 12:20:00,13.61,13.64,13.6,13.63,29600.0,12.6628,12.6907,12.6535,12.6814,29600.0
2014-03-11 12:30:00,13.63,13.65,13.63,13.65,4000.0,12.6814,12.7,12.6814,12.7,4000.0
2014-03-11 12:40:00,13.64,13.68,13.64,13.68,16800.0,12.6907,12.728,12.6907,12.728,16800.0
2014-03-11 12:50:00,13.68,13.69,13.65,13.67,23200.0,12.728,12.7373,12.7,12.7187,23200.0
2014-03-11 13:00:00,13.65,13.65,13.61,13.62,16000.0,12.7,12.7,12.6628,12.6721,16000.0
2014-03-11 13:10:00,13.66,13.66,13.66,13.66,2400.0,12.7093,12.7093,12.7093,12.7093,2400.0
2014-03-11 13:20:00,13.65,13.65,13.59,13.6,32800.0,12.7,12.7,12.6442,12.6535,32800.0
2014-03-11 13:30:00,13.59,13.62,13.59,13.62,8000.0,12.6442,12.6721,12.6442,12.6721,8000.0
2014-03-11 13:40:00,13.65,13.67,13.64,13.67,14400.0,12.7,12.7187,12.6907,12.7187,14400.0
2014-03-11 13:50:00,13.67,13.68,13.66,13.68,12800.0,12.7187,12.728,12.7093,12.728,12800.0
2014-03-11 14:00:00,13.68,13.68,13.68,13.68,800.0,12.728,12.728,12.728,12.728,800.0
2014-03-11 14:10:00,13.66,13.66,13.62,13.63,36800.0,12.7093,12.7093,12.6721,12.6814,36800.0
2014-03-11 14:20:00,13.63,13.63,13.6,13.61,26400.0,12.6814,12.6814,12.6535,12.6628,26400.0
2014-03-11 14:30:00,13.58,13.58,13.57,13.58,46400.0,12.6349,12.6349,12.6256,12.6349,46400.0
2014-03-11 14:40:00,13.59,13.61,13.58,13.61,29600.0,12.6442,12.6628,12.6349,12.6628,29600.0
2014-03-11 14:50:00,13.59,13.59,13.59,13.59,4000.0,12.6442,12.6442,12.6442,12.6442,4000.0
2014-03-11 15:00:00,13.57,13.57,13.53,13.55,62400.0,12.6256,12.6256,12.5884,12.607,62400.0
2014-03-11 15:10:00,13.53,13.56,13.52,13.56,84000.0,12.5884,12.6163,12.5791,12.6163,84000.0
2014-03-11 15:20:00,13.55,13.59,13.54,13.57,52000.0,12.607,12.6442,12.5977,12.6256,52000.0
2014-03-11 15:30:00,13.57,13.61,13.56,13.58,34400.0,12.6256,12.6628,12.6163,12.6349,34400.0
2014-03-11 15:40:00,13.57,13.59,13.55,13.55,29600.0,12.6256,12.6442,12.607,12.607,29600.0
2014-03-11 15:50:00,13.56,13.6,13.56,13.58,84000.0,12.6163,12.6535,12.6163,12.6349,84000.0
2014-03-12 09:30:00,13.39,13.49,13.39,13.45,201600.0,12.4581,12.5512,12.4581,12.514,201600.0
2014-03-12 09:40:00,13.46,13.46,13.36,13.42,189600.0,12.5233,12.5233,12.4302,12.486,189600.0
2014-03-12 09:50:00,13.4,13.45,13.38,13.43,129600.0,12.4674,12.514,12.4488,12.4954,129600.0
2014-03-12 10:00:00,13.42,13.49,13.42,13.49,44000.0,12.486,12.5512,12.486,12.5512,44000.0
2014-03-12 10:10:00,13.5,13.51,13.45,13.46,64000.0,12.5605,12.5698,12.514,12.5233,64000.0
2014-03-12 10:20:00,13.47,13.52,13.47,13.48,22400.0,12.5326,12.5791,12.5326,12.5419,22400.0
2014-03-12 10:30:00,13.47,13.53,13.47,13.48,38400.0,12.5326,12.5884,12.5326,12.5419,38400.0
2014-03-12 10:40:00,13.48,13.48,13.43,13.43,23200.0,12.5419,12.5419,12.4954,12.4954,23200.0
2014-03-12 10:50:00,13.43,13.53,13.43,13.52,30400.0,12.4954,12.5884,12.4954,12.5791,30400.0
2014-03-12 11:00:00,13.53,13.54,13.5,13.54,59200.0,12.5884,12.5977,12.5605,12.5977,59200.0
2014-03-12 11:10:00,13.54,13.55,13.52,13.55,20800.0,12.5977,12.607,12.5791,12.607,20800.0
2014-03-12 11:20:00,13.56,13.63,13.56,13.61,112000.0,12.6163,12.6814,12.6163,12.6628,112000.0
2014-03-12 11:30:00,13.61,13.61,13.59,13.59,40800.0,12.6628,12.6628,12.6442,12.6442,40800.0
2014-03-12 11:40:00,13.59,13.59,13.59,13.59,1600.0,12.6442,12.6442,12.6442,12.6442,1600.0
2014-03-12 11:50:00,13.57,13.57,13.54,13.54,8000.0,12.6256,12.6256,12.5977,12.5977,8000.0
2014-03-12 12:00:00,13.53,13.56,13.53,13.55,8000.0,12.5884,12.6163,12.5884,12.607,8000.0
2014-03-12 12:10:00,13.54,13.55,13.53,13.53,8800.0,12.5977,12.607,12.5884,12.5884,8800.0
2014-03-12 12:20:00,13.54,13.54,13.5,13.51,15200.0,12.5977,12.5977,12.5605,12.5698,15200.0
2014-03-12 12:30:00,13.52,13.52,13.49,13.49,20800.0,12.5791,12.5791,12.5512,12.5512,20800.0
2014-03-12 12:40:00,13.49,13.52,13.49,13.52,8000.0,12.5512,12.5791,12.5512,12.5791,8000.0
2014-03-12 12:50:00,13.53,13.56,13.52,13.56,27200.0,12.5884,12.6163,12.5791,12.6163,27200.0
2014-03-12 13:00:00,13.56,13.56,13.53,13.54,23200.0,12.6163,12.6163,12.5884,12.5977,23200.0
2014-03-12 13:10:00,13.52,13.52,13.5,13.5,43200.0,12.5791,12.5791,12.5605,12.5605,43200.0
2014-03-12 13:20:00,13.49,13.49,13.49,13.49,8000.0,12.5512,12.5512,12.5512,12.5512,8000.0
2014-03-12 13:30:00,13.51,13.52,13.51,13.51,4800.0,12.5698,12.5791,12.5698,12.5698,4800.0
2014-03-12 13:40:00,13.52,13.54,13.51,13.51,10400.0,12.5791,12.5977,12.5698,12.5698,10400.0
2014-03-12 13:50:00,13.51,13.51,13.51,13.51,0.0,12.5698,12.5698,12.5698,12.5698,0.0
2014-03-12 14:00:00,13.52,13.55,13.52,13.52,20000.0,12.5791,12.607,12.5791,12.5791,20000.0
2014-03-12 14:10:00,13.52,13.52,13.49,13.51,12800.0,12.5791,12.5791,12.5512,12.5698,12800.0
2014-03-12 14:20:00,13.52,13.53,13.52,13.53,4800.0,12.5791,12.5884,12.5791,12.5884,4800.0
2014-03-12 14:30:00,13.53,13.53,13.51,13.52,13600.0,12.5884,12.5884,12.5698,12.5791,13600.0
2014-03-12 14:40:00,13.52,13.53,13.51,13.52,13600.0,12.5791,12.5884,12.5698,12.5791,13600.0
2014-03-12 14:50:00,13.52,13.53,13.5,13.5,20800.0,12.5791,12.5884,12.5605,12.5605,20800.0
2014-03-12 15:00:00,13.5,13.51,13.49,13.51,20000.0,12.5605,12.5698,12.5512,12.5698,20000.0
2014-03-12 15:10:00,13.51,13.51,13.46,13.47,28000.0,12.5698,12.5698,12.5233,12.5326,28000.0
2014-03-12 15:20:00,13.47,13.48,13.46,13.47,17600.0,12.5326,12.5419,12.5233,12.5326,17600.0
2014-03-12 15:30:00,13.47,13.49,13.46,13.49,40000.0,12.5326,12.5512,12.5233,12.5512,40000.0
2014-03-12 15:40:00,13.49,13.54,13.49,13.54,68800.0,12.5512,12.5977,12.5512,12.5977,68800.0
2014-03-12 15:50:00,13.54,13.56,13.52,13.55,84800.0,12.5977,12.6163,12.5791,12.607,84800.0
2014-03-13 09:30:00,13.68,13.73,13.65,13.7,115200.0,12.728,12.7745,12.7,12.7466,115200.0
2014-03-13 09:40:00,13.71,13.72,13.68,13.7,13600.0,12.7559,12.7652,12.728,12.7466,13600.0
2014-03-13 09:50:00,13.7,13.71,13.66,13.66,123200.0,12.7466,12.7559,12.7093,12.7093,123200.0
2014-03-13 10:00:00,13.66,13.66,13.64,13.64,49600.0,12.7093,12.7093,12.6907,12.6907,49600.0
2014-03-13 10:10:00,13.65,13.66,13.6,13.63,36800.0,12.7,12.7093,12.6535,12.6814,36800.0
2014-03-13 10:20:00,13.63,13.66,13.62,13.62,11200.0,12.6814,12.7093,12.6721,12.6721,11200.0
2014-03-13 10:30:00,13.65,13.65,13.58,13.58,108800.0,12.7,12.7,12.6349,12.6349,108800.0
2014-03-13 10:40:00,13.58,13.58,13.49,13.49,47200.0,12.6349,12.6349,12.5512,12.5512,47200.0
2014-03-13 10:50:00,13.51,13.52,13.46,13.46,77600.0,12.5698,12.5791,12.5233,12.5233,77600.0
2014-03-13 11:00:00,13.46,13.48,13.44,13.47,67200.0,12.5233,12.5419,12.5047,12.5326,67200.0
2014-03-13 11:10:00,13.46,13.51,13.45,13.5,28800.0,12.5233,12.5698,12.514,12.5605,28800.0
2014-03-13 11:20:00,13.47,13.48,13.38,13.38,40800.0,12.5326,12.5419,12.4488,12.4488,40800.0
2014-03-13 11:30:00,13.38,13.42,13.38,13.42,53600.0,12.4488,12.486,12.4488,12.486,53600.0
2014-03-13 11:40:00,13.4,13.43,13.39,13.39,104800.0,12.4674,12.4954,12.4581,12.4581,104800.0
2014-03-13 11:50:00,13.39,13.39,13.35,13.36,82400.0,12.4581,12.4581,12.4209,12.4302,82400.0
2014-03-13 12:00:00,13.36,13.37,13.31,13.32,44800.0,12.4302,12.4395,12.3837,12.393,44800.0
2014-03-13 12:10:00,13.33,13.33,13.27,13.31,64800.0,12.4023,12.4023,12.3465,12.3837,64800.0
2014-03-13 12:20:00,13.31,13.31,13.26,13.27,51200.0,12.3837,12.3837,12.3372,12.3465,51200.0
2014-03-13 12:30:00,13.27,13.28,13.19,13.19,130400.0,12.3465,12.3558,12.2721,12.2721,130400.0
2014-03-13 12:40:00,13.19,13.23,13.19,13.22,70400.0,12.2721,12.3093,12.2721,12.3,70400.0
2014-03-13 12:50:00,13.22,13.22,13.16,13.16,147200.0,12.3,12.3,12.2441,12.2441,147200.0
2014-03-13 13:00:00,13.16,13.16,13.05,13.1,208800.0,12.2441,12.2441,12.1418,12.1883,208800.0
2014-03-13 13:10:00,13.1,13.14,13.09,13.13,111200.0,12.1883,12.2255,12.179,12.2162,111200.0
2014-03-13 13:20:00,13.13,13.16,13.1,13.16,70400.0,12.2162,12.2441,12.1883,12.2441,70400.0
2014-03-13 13:30:00,13.15,13.16,13.09,13.09,89600.0,12.2348,12.2441,12.179,12.179,89600.0
2014-03-13 13:40:00,13.09,13.15,13.08,13.15,41600.0,12.179,12.2348,12.1697,12.2348,41600.0
2014-03-13 13:50:00,13.13,13.14,13.1,13.1,51200.0,12.2162,12.2255,12.1883,12.1883,51200.0
2014-03-13 14:00:00,13.12,13.12,13.09,13.09,37600.0,12.2069,12.2069,12.179,12.179,37600.0
2014-03-13 14:10:00,13.08,13.09,13.06,13.07,30400.0,12.1697,12.179,12.1511,12.1604,30400.0
2014-03-13 14:20:00,13.06,13.07,13.03,13.06,93600.0,12.1511,12.1604,12.1232,12.1511,93600.0
2014-03-13 14:30:00,13.06,13.09,13.05,13.06,64000.0,12.1511,12.179,12.1418,12.1511,64000.0
2014-03-13 14:40:00,13.07,13.09,12.99,13.01,85600.0,12.1604,12.179,12.086,12.1046,85600.0
2014-03-13 14:50:00,13.01,13.03,13.0,13.03,89600.0,12.1046,12.1232,12.0953,12.1232,89600.0
2014-03-13 15:00:00,13.03,13.06,12.97,12.97,61600.0,12.1232,12.1511,12.0674,12.0674,61600.0
2014-03-13 15:10:00,12.97,12.98,12.94,12.94,88000.0,12.0674,12.0767,12.0395,12.0395,88000.0
2014-03-13 15:20:00,12.94,12.99,12.94,12.98,73600.0,12.0395,12.086,12.0395,12.0767,73600.0
2014-03-13 15:30:00,12.99,13.02,12.95,13.01,53600.0,12.086,12.1139,12.0488,12.1046,53600.0
2014-03-13 15:40:00,13.02,13.05,13.01,13.05,87200.0,12.1139,12.1418,12.1046,12.1418,87200.0
2014-03-13 15:50:00,13.04,13.04,12.99,13.0,150400.0,12.1325,12.1325,12.086,12.0953,150400.0
2014-03-14 09:30:00,12.93,13.04,12.91,13.04,216800.0,12.0302,12.1325,12.0115,12.1325,216800.0
2014-03-14 09:40:00,13.06,13.1,13.04,13.06,188000.0,12.1511,12.1883,12.1325,12.1511,188000.0
2014-03-14 09:50:00,13.06,13.06,13.01,13.01,177600.0,12.1511,12.1511,12.1046,12.1046,177600.0
2014-03-14 10:00:00,13.01,13.13,13.01,13.12,97600.0,12.1046,12.2162,12.1046,12.2069,97600.0
2014-03-14 10:10:00,13.12,13.12,13.06,13.09,30400.0,12.2069,12.2069,12.1511,12.179,30400.0
2014-03-14 10:20:00,13.08,13.08,13.02,13.05,38400.0,12.1697,12.1697,12.1139,12.1418,38400.0
2014-03-14 10:30:00,13.03,13.06,12.99,13.04,54400.0,12.1232,12.1511,12.086,12.1325,54400.0
2014-03-14 10:40:00,13.05,13.05,13.01,13.02,35200.0,12.1418,12.1418,12.1046,12.1139,35200.0
2014-03-14 10:50:00,13.01,13.02,12.95,12.96,35200.0,12.1046,12.1139,12.0488,12.0581,35200.0
2014-03-14 11:00:00,12.96,12.96,12.91,12.93,79200.0,12.0581,12.0581,12.0115,12.0302,79200.0
2014-03-14 11:10:00,12.92,12.93,12.91,12.92,38400.0,12.0208,12.0302,12.0115,12.0208,38400.0
2014-03-14 11:20:00,12.9,12.92,12.88,12.92,63200.0,12.0022,12.0208,11.9836,12.0208,63200.0
2014-03-14 11:30:00,12.93,12.97,12.91,12.96,51200.0,12.0302,12.0674,12.0115,12.0581,51200.0
2014-03-14 11:40:00,12.98,13.08,12.97,13.08,68800.0,12.0767,12.1697,12.0674,12.1697,68800.0
2014-03-14 11:50:00,13.08,13.1,13.07,13.09,56800.0,12.1697,12.1883,12.1604,12.179,56800.0
2014-03-14 12:00:00,13.08,13.08,13.03,13.05,12800.0,12.1697,12.1697,12.1232,12.1418,12800.0
2014-03-14 12:10:00,13.06,13.06,13.05,13.06,4800.0,12.1511,12.1511,12.1418,12.1511,4800.0
2014-03-14 12:20:00,13.04,13.04,12.99,12.99,8000.0,12.1325,12.1325,12.086,12.086,8000.0
2014-03-14 12:30:00,13.0,13.02,12.97,13.01,44000.0,12.0953,12.1139,12.0674,12.1046,44000.0
2014-03-14 12:40:00,13.01,13.05,13.01,13.01,26400.0,12.1046,12.1418,12.1046,12.1046,26400.0
2014-03-14 12:50:00,13.03,13.04,13.02,13.04,8800.0,12.1232,12.1325,12.1139,12.1325,8800.0
2014-03-14 13:00:00,13.05,13.05,13.0,13.0,6400.0,12.1418,12.1418,12.0953,12.0953,6400.0
2014-03-14 13:10:00,13.01,13.01,12.99,13.0,6400.0,12.1046,12.1046,12.086,12.0953,6400.0
2014-03-14 13:20:00,13.0,13.0,12.96,12.98,8000.0,12.0953,12.0953,12.0581,12.0767,8000.0
2014-03-14 13:30:00,13.01,13.01,12.98,12.99,6400.0,12.1046,12.1046,12.0767,12.086,6400.0
2014-03-14 13:40:00,12.96,12.96,12.95,12.96,10400.0,12.0581,12.0581,12.0488,12.0581,10400.0
2014-03-14 13:50:00,12.96,12.99,12.96,12.97,24800.0,12.0581,12.086,12.0581,12.0674,24800.0
2014-03-14 14:00:00,12.97,12.97,12.97,12.97,7200.0,12.0674,12.0674,12.0674,12.0674,7200.0
2014-03-14 14:10:00,12.96,12.99,12.95,12.99,15200.0,12.0581,12.086,12.0488,12.086,15200.0
2014-03-14 14:20:00,12.99,12.99,12.97,12.98,11200.0,12.086,12.086,12.0674,12.0767,11200.0
2014-03-14 14:30:00,12.98,12.98,12.94,12.94,36000.0,12.0767,12.0767,12.0395,12.0395,36000.0
2014-03-14 14:40:00,12.94,12.94,12.91,12.92,56000.0,12.0395,12.0395,12.0115,12.0208,56000.0
2014-03-14 14:50:00,12.92,12.92,12.86,12.86,19200.0,12.0208,12.0208,11.965,11.965,19200.0
2014-03-14 15:00:00,12.87,12.92,12.87,12.9,27200.0,11.9743,12.0208,11.9743,12.0022,27200.0
2014-03-14 15:10:00,12.9,12.9,12.88,12.89,21600.0,12.0022,12.0022,11.9836,11.9929,21600.0
2014-03-14 15:20:00,12.89,12.94,12.89,12.92,28000.0,11.9929,12.0395,11.9929,12.0208,28000.0
2014-03-14 15:30:00,12.92,12.96,12.9,12.91,52800.0,12.0208,12.0581,12.0022,12.0115,52800.0
2014-03-14 15:40:00,12.9,12.93,12.87,12.87,28000.0,12.0022,12.0302,11.9743,11.9743,28000.0
2014-03-14 15:50:00,12.87,12.9,12.84,12.9,137600.0,11.9743,12.0022,11.9464,12.0022,137600.0
2014-03-17 09:30:00,13.08,13.26,13.07,13.26,296800.0,12.1697,12.3372,12.1604,12.3372,296800.0
2014-03-17 09:40:00,13.27,13.31,13.25,13.31,141600.0,12.3465,12.3837,12.3279,12.3837,141600.0
2014-03-17 09:50:00,13.32,13.35,13.31,13.31,110400.0,12.393,12.4209,12.3837,12.3837,110400.0
2014-03-17 10:00:00,13.31,13.38,13.31,13.36,119200.0,12.3837,12.4488,12.3837,12.4302,119200.0
2014-03-17 10:10:00,13.37,13.37,13.31,13.32,25600.0,12.4395,12.4395,12.3837,12.393,25600.0
2014-03-17 10:20:00,13.33,13.33,13.31,13.31,44800.0,12.4023,12.4023,12.3837,12.3837,44800.0
2014-03-17 10:30:00,13.3,13.3,13.28,13.28,56000.0,12.3744,12.3744,12.3558,12.3558,56000.0
2014-03-17 10:40:00,13.3,13.3,13.23,13.24,113600.0,12.3744,12.3744,12.3093,12.3186,113600.0
2014-03-17 10:50:00,13.26,13.3,13.25,13.25,34400.0,12.3372,12.3744,12.3279,12.3279,34400.0
2014-03-17 11:00:00,13.26,13.29,13.26,13.26,11200.0,12.3372,12.3651,12.3372,12.3372,11200.0
2014-03-17 11:10:00,13.28,13.3,13.27,13.29,132000.0,12.3558,12.3744,12.3465,12.3651,132000.0
2014-03-17 11:20:00,13.29,13.29,13.22,13.22,25600.0,12.3651,12.3651,12.3,12.3,25600.0
2014-03-17 11:30:00,13.23,13.23,13.19,13.2,78400.0,12.3093,12.3093,12.2721,12.2814,78400.0
2014-03-17 11:40:00,13.2,13.23,13.19,13.23,96000.0,12.2814,12.3093,12.2721,12.3093,96000.0
2014-03-17 11:50:00,13.24,13.27,13.24,13.26,40800.0,12.3186,12.3465,12.3186,12.3372,40800.0
2014-03-17 12:00:00,13.26,13.28,13.26,13.28,9600.0,12.3372,12.3558,12.3372,12.3558,9600.0
2014-03-17 12:10:00,13.28,13.36,13.28,13.36,18400.0,12.3558,12.4302,12.3558,12.4302,18400.0
2014-03-17 12:20:00,13.34,13.34,13.33,13.33,9600.0,12.4116,12.4116,12.4023,12.4023,9600.0
2014-03-17 12:30:00,13.34,13.34,13.32,13.32,19200.0,12.4116,12.4116,12.393,12.393,19200.0
2014-03-17 12:40:00,13.32,13.33,13.3,13.3,16800.0,12.393,12.4023,12.3744,12.3744,16800.0
2014-03-17 12:50:00,13.3,13.31,13.29,13.3,23200.0,12.3744,12.3837,12.3651,12.3744,23200.0
2014-03-17 13:00:00,13.31,13.32,13.31,13.32,8800.0,12.3837,12.393,12.3837,12.393,8800.0
2014-03-17 13:10:00,13.29,13.29,13.27,13.28,25600.0,12.3651,12.3651,12.3465,12.3558,25600.0
2014-03-17 13:20:00,13.28,13.3,13.28,13.28,7200.0,12.3558,12.3744,12.3558,12.3558,7200.0
2014-03-17 13:30:00,13.28,13.3,13.28,13.3,4800.0,12.3558,12.3744,12.3558,12.3744,4800.0
2014-03-17 13:40:00,13.3,13.32,13.3,13.32,7200.0,12.3744,12.393,12.3744,12.393,7200.0
2014-03-17 13:50:00,13.31,13.31,13.29,13.29,24000.0,12.3837,12.3837,12.3651,12.3651,24000.0
2014-03-17 14:00:00,13.3,13.31,13.3,13.31,55200.0,12.3744,12.3837,12.3744,12.3837,55200.0
2014-03-17 14:10:00,13.31,13.31,13.29,13.29,24000.0,12.3837,12.3837,12.3651,12.3651,24000.0
2014-03-17 14:20:00,13.3,13.36,13.3,13.35,67200.0,12.3744,12.4302,12.3744,12.4209,67200.0
2014-03-17 14:30:00,13.35,13.35,13.34,13.34,4000.0,12.4209,12.4209,12.4116,12.4116,4000.0
2014-03-17 14:40:00,13.3,13.32,13.29,13.32,16800.0,12.3744,12.393,12.3651,12.393,16800.0
2014-03-17 14:50:00,13.33,13.33,13.32,13.33,15200.0,12.4023,12.4023,12.393,12.4023,15200.0
2014-03-17 15:00:00,13.33,13.35,13.32,13.35,6400.0,12.4023,12.4209,12.393,12.4209,6400.0
2014-03-17 15:10:00,13.35,13.35,13.33,13.33,25600.0,12.4209,12.4209,12.4023,12.4023,25600.0
2014-03-17 15:20:00,13.34,13.34,13.31,13.32,26400.0,12.4116,12.4116,12.3837,12.393,26400.0
2014-03-17 15:30:00,13.33,13.33,13.31,13.31,40000.0,12.4023,12.4023,12.3837,12.3837,40000.0
2014-03-17 15:40:00,13.3,13.31,13.27,13.29,40800.0,12.3744,12.3837,12.3465,12.3651,40800.0
2014-03-17 15:50:00,13.3,13.32,13.29,13.32,81600.0,12.3744,12.393,12.3651,12.393,81600.0
2014-03-18 09:30:00,13.39,13.43,13.36,13.43,170400.0,12.4581,12.4954,12.4302,12.4954,170400.0
2014-03-18 09:40:00,13.42,13.44,13.38,13.44,119200.0,12.486,12.5047,12.4488,12.5047,119200.0
2014-03-18 09:50:00,13.45,13.5,13.44,13.48,97600.0,12.514,12.5605,12.5047,12.5419,97600.0
2014-03-18 10:00:00,13.5,13.51,13.47,13.48,58400.0,12.5605,12.5698,12.5326,12.5419,58400.0
2014-03-18 10:10:00,13.49,13.57,13.48,13.56,80800.0,12.5512,12.6256,12.5419,12.6163,80800.0
2014-03-18 10:20:00,13.57,13.6,13.56,13.6,124000.0,12.6256,12.6535,12.6163,12.6535,124000.0
2014-03-18 10:30:00,13.6,13.63,13.6,13.6,180000.0,12.6535,12.6814,12.6535,12.6535,180000.0
2014-03-18 10:40:00,13.6,13.6,13.56,13.56,30400.0,12.6535,12.6535,12.6163,12.6163,30400.0
2014-03-18 10:50:00,13.56,13.58,13.52,13.52,92800.0,12.6163,12.6349,12.5791,12.5791,92800.0
2014-03-18 11:00:00,13.52,13.54,13.5,13.5,53600.0,12.5791,12.5977,12.5605,12.5605,53600.0
2014-03-18 11:10:00,13.52,13.56,13.51,13.56,43200.0,12.5791,12.6163,12.5698,12.6163,43200.0
2014-03-18 11:20:00,13.56,13.57,13.56,13.56,72000.0,12.6163,12.6256,12.6163,12.6163,72000.0
2014-03-18 11:30:00,13.58,13.59,13.55,13.55,18400.0,12.6349,12.6442,12.607,12.607,18400.0
2014-03-18 11:40:00,13.55,13.55,13.5,13.51,43200.0,12.607,12.607,12.5605,12.5698,43200.0
2014-03-18 11:50:00,13.52,13.55,13.52,13.55,38400.0,12.5791,12.607,12.5791,12.607,38400.0
2014-03-18 12:00:00,13.55,13.55,13.54,13.55,21600.0,12.607,12.607,12.5977,12.607,21600.0
2014-03-18 12:10:00,13.56,13.56,13.53,13.53,30400.0,12.6163,12.6163,12.5884,12.5884,30400.0
2014-03-18 12:20:00,13.53,13.53,13.5,13.52,30400.0,12.5884,12.5884,12.5605,12.5791,30400.0
2014-03-18 12:30:00,13.52,13.53,13.52,13.53,8000.0,12.5791,12.5884,12.5791,12.5884,8000.0
2014-03-18 12:40:00,13.52,13.52,13.49,13.51,37600.0,12.5791,12.5791,12.5512,12.5698,37600.0
2014-03-18 12:50:00,13.51,13.53,13.51,13.53,12000.0,12.5698,12.5884,12.5698,12.5884,12000.0
2014-03-18 13:00:00,13.53,13.53,13.53,13.53,800.0,12.5884,12.5884,12.5884,12.5884,800.0
2014-03-18 13:10:00,13.53,13.53,13.52,13.52,20800.0,12.5884,12.5884,12.5791,12.5791,20800.0
2014-03-18 13:20:00,13.53,13.58,13.53,13.57,19200.0,12.5884,12.6349,12.5884,12.6256,19200.0
2014-03-18 13:30:00,13.57,13.57,13.55,13.55,10400.0,12.6256,12.6256,12.607,12.607,10400.0
2014-03-18 13:40:00,13.56,13.6,13.56,13.58,48000.0,12.6163,12.6535,12.6163,12.6349,48000.0
2014-03-18 13:50:00,13.59,13.59,13.57,13.57,23200.0,12.6442,12.6442,12.6256,12.6256,23200.0
2014-03-18 14:00:00,13.58,13.59,13.58,13.59,31200.0,12.6349,12.6442,12.6349,12.6442,31200.0
2014-03-18 14:10:00,13.59,13.59,13.57,13.57,11200.0,12.6442,12.6442,12.6256,12.6256,11200.0
2014-03-18 14:20:00,13.58,13.59,13.58,13.58,28800.0,12.6349,12.6442,12.6349,12.6349,28800.0
2014-03-18 14:30:00,13.59,13.59,13.58,13.59,5600.0,12.6442,12.6442,12.6349,12.6442,5600.0
2014-03-18 14:40:00,13.58,13.59,13.58,13.59,5600.0,12.6349,12.6442,12.6349,12.6442,5600.0
2014-03-18 14:50:00,13.59,13.6,13.58,13.59,12800.0,12.6442,12.6535,12.6349,12.6442,12800.0
2014-03-18 15:00:00,13.59,13.59,13.56,13.58,14400.0,12.6442,12.6442,12.6163,12.6349,14400.0
2014-03-18 15:10:00,13.58,13.58,13.57,13.57,4800.0,12.6349,12.6349,12.6256,12.6256,4800.0
2014-03-18 15:20:00,13.58,13.58,13.55,13.55,26400.0,12.6349,12.6349,12.607,12.607,26400.0
2014-03-18 15:30:00,13.55,13.55,13.53,13.55,23200.0,12.607,12.607,12.5884,12.607,23200.0
2014-03-18 15:40:00,13.55,13.55,13.51,13.52,25600.0,12.607,12.607,12.5698,12.5791,25600.0
2014-03-18 15:50:00,13.52,13.55,13.52,13.54,66400.0,12.5791,12.607,12.5791,12.5977,66400.0
2014-03-19 09:30:00,13.52,13.53,13.49,13.51,108000.0,12.5791,12.5884,12.5512,12.5698,108000.0
2014-03-19 09:40:00,13.52,13.53,13.5,13.53,16800.0,12.5791,12.5884,12.5605,12.5884,16800.0
2014-03-19 09:50:00,13.51,13.58,13.51,13.58,128800.0,12.5698,12.6349,12.5698,12.6349,128800.0
2014-03-19 10:00:00,13.58,13.6,13.58,13.58,154400.0,12.6349,12.6535,12.6349,12.6349,154400.0
2014-03-19 10:10:00,13.59,13.61,13.58,13.6,32000.0,12.6442,12.6628,12.6349,12.6535,32000.0
2014-03-19 10:20:00,13.58,13.59,13.57,13.58,14400.0,12.6349,12.6442,12.6256,12.6349,14400.0
2014-03-19 10:30:00,13.57,13.59,13.55,13.55,19200.0,12.6256,12.6442,12.607,12.607,19200.0
2014-03-19 10:40:00,13.56,13.57,13.55,13.57,16800.0,12.6163,12.6256,12.607,12.6256,16800.0
2014-03-19 10:50:00,13.59,13.59,13.58,13.58,23200.0,12.6442,12.6442,12.6349,12.6349,23200.0
2014-03-19 11:00:00,13.57,13.58,13.56,13.57,28000.0,12.6256,12.6349,12.6163,12.6256,28000.0
2014-03-19 11:10:00,13.56,13.58,13.56,13.57,23200.0,12.6163,12.6349,12.6163,12.6256,23200.0
2014-03-19 11:20:00,13.56,13.56,13.55,13.56,16000.0,12.6163,12.6163,12.607,12.6163,16000.0
2014-03-19 11:30:00,13.55,13.55,13.52,13.52,11200.0,12.607,12.607,12.5791,12.5791,11200.0
2014-03-19 11:40:00,13.52,13.53,13.51,13.52,8800.0,12.5791,12.5884,12.5698,12.5791,8800.0
2014-03-19 11:50:00,13.53,13.53,13.52,13.53,28000.0,12.5884,12.5884,12.5791,12.5884,28000.0
2014-03-19 12:00:00,13.53,13.56,13.53,13.56,12800.0,12.5884,12.6163,12.5884,12.6163,12800.0
2014-03-19 12:10:00,13.56,13.56,13.54,13.55,10400.0,12.6163,12.6163,12.5977,12.607,10400.0
2014-03-19 12:20:00,13.53,13.53,13.53,13.53,4800.0,12.5884,12.5884,12.5884,12.5884,4800.0
2014-03-19 12:30:00,13.54,13.54,13.5,13.52,19200.0,12.5977,12.5977,12.5605,12.5791,19200.0
2014-03-19 12:40:00,13.5,13.53,13.5,13.53,5600.0,12.5605,12.5884,12.5605,12.5884,5600.0
2014-03-19 12:50:00,13.54,13.54,13.53,13.54,7200.0,12.5977,12.5977,12.5884,12.5977,7200.0
2014-03-19 13:00:00,13.55,13.55,13.54,13.54,14400.0,12.607,12.607,12.5977,12.5977,14400.0
2014-03-19 13:10:00,13.53,13.55,13.53,13.54,12000.0,12.5884,12.607,12.5884,12.5977,12000.0
2014-03-19 13:20:00,13.55,13.56,13.54,13.56,21600.0,12.607,12.6163,12.5977,12.6163,21600.0
2014-03-19 13:30:00,13.56,13.57,13.56,13.56,7200.0,12.6163,12.6256,12.6163,12.6163,7200.0
2014-03-19 13:40:00,13.55,13.56,13.54,13.54,5600.0,12.607,12.6163,12.5977,12.5977,5600.0
2014-03-19 13:50:00,13.54,13.56,13.54,13.56,29600.0,12.5977,12.6163,12.5977,12.6163,29600.0
2014-03-19 14:00:00,13.56,13.56,13.31,13.38,231200.0,12.6163,12.6163,12.3837,12.4488,231200.0
2014-03-19 14:10:00,13.4,13.45,13.38,13.45,64000.0,12.4674,12.514,12.4488,12.514,64000.0
2014-03-19 14:20:00,13.46,13.49,13.44,13.45,17600.0,12.5233,12.5512,12.5047,12.514,17600.0
2014-03-19 14:30:00,13.46,13.48,13.4,13.42,20000.0,12.5233,12.5419,12.4674,12.486,20000.0
2014-03-19 14:40:00,13.4,13.43,13.38,13.4,31200.0,12.4674,12.4954,12.4488,12.4674,31200.0
2014-03-19 14:50:00,13.4,13.44,13.4,13.43,21600.0,12.4674,12.5047,12.4674,12.4954,21600.0
2014-03-19 15:00:00,13.43,13.43,13.15,13.15,132000.0,12.4954,12.4954,12.2348,12.2348,132000.0
2014-03-19 15:10:00,13.13,13.19,13.01,13.17,179200.0,12.2162,12.2721,12.1046,12.2534,179200.0
2014-03-19 15:20:00,13.18,13.24,13.18,13.22,27200.0,12.2628,12.3186,12.2628,12.3,27200.0
2014-03-19 15:30:00,13.22,13.29,13.21,13.26,94400.0,12.3,12.3651,12.2907,12.3372,94400.0
2014-03-19 15:40:00,13.26,13.33,13.26,13.31,33600.0,12.3372,12.4023,12.3372,12.3837,33600.0
2014-03-19 15:50:00,13.31,13.31,13.25,13.26,100000.0,12.3837,12.3837,12.3279,12.3372,100000.0
2014-03-20 09:30:00,13.18,13.22,13.18,13.19,85600.0,12.2628,12.3,12.2628,12.2721,85600.0
2014-03-20 09:40:00,13.19,13.21,13.1,13.1,68800.0,12.2721,12.2907,12.1883,12.1883,68800.0
2014-03-20 09:50:00,13.1,13.18,13.1,13.17,43200.0,12.1883,12.2628,12.1883,12.2534,43200.0
2014-03-20 10:00:00,13.19,13.36,13.13,13.36,172800.0,12.2721,12.4302,12.2162,12.4302,172800.0
2014-03-20 10:10:00,13.37,13.43,13.36,13.41,60800.0,12.4395,12.4954,12.4302,12.4767,60800.0
2014-03-20 10:20:00,13.4,13.42,13.38,13.38,28000.0,12.4674,12.486,12.4488,12.4488,28000.0
2014-03-20 10:30:00,13.4,13.42,13.39,13.4,100000.0,12.4674,12.486,12.4581,12.4674,100000.0
2014-03-20 10:40:00,13.41,13.43,13.41,13.42,7200.0,12.4767,12.4954,12.4767,12.486,7200.0
2014-03-20 10:50:00,13.38,13.38,13.36,13.37,9600.0,12.4488,12.4488,12.4302,12.4395,9600.0
2014-03-20 11:00:00,13.39,13.39,13.35,13.37,12000.0,12.4581,12.4581,12.4209,12.4395,12000.0
2014-03-20 11:10:00,13.38,13.38,13.33,13.34,61600.0,12.4488,12.4488,12.4023,12.4116,61600.0
2014-03-20 11:20:00,13.35,13.38,13.33,13.38,35200.0,12.4209,12.4488,12.4023,12.4488,35200.0
2014-03-20 11:30:00,13.38,13.42,13.36,13.36,33600.0,12.4488,12.486,12.4302,12.4302,33600.0
2014-03-20 11:40:00,13.38,13.41,13.38,13.41,1600.0,12.4488,12.4767,12.4488,12.4767,1600.0
2014-03-20 11:50:00,13.4,13.4,13.4,13.4,5600.0,12.4674,12.4674,12.4674,12.4674,5600.0
2014-03-20 12:00:00,13.42,13.42,13.39,13.4,26400.0,12.486,12.486,12.4581,12.4674,26400.0
2014-03-20 12:10:00,13.42,13.48,13.42,13.48,41600.0,12.486,12.5419,12.486,12.5419,41600.0
2014-03-20 12:20:00,13.49,13.53,13.49,13.53,33600.0,12.5512,12.5884,12.5512,12.5884,33600.0
2014-03-20 12:30:00,13.55,13.55,13.52,13.54,21600.0,12.607,12.607,12.5791,12.5977,21600.0
2014-03-20 12:40:00,13.54,13.57,13.54,13.56,63200.0,12.5977,12.6256,12.5977,12.6163,63200.0
2014-03-20 12:50:00,13.56,13.56,13.54,13.55,31200.0,12.6163,12.6163,12.5977,12.607,31200.0
2014-03-20 13:00:00,13.56,13.58,13.56,13.56,17600.0,12.6163,12.6349,12.6163,12.6163,17600.0
2014-03-20 13:10:00,13.56,13.56,13.54,13.54,19200.0,12.6163,12.6163,12.5977,12.5977,19200.0
2014-03-20 13:20:00,13.54,13.54,13.51,13.51,13600.0,12.5977,12.5977,12.5698,12.5698,13600.0
2014-03-20 13:30:00,13.53,13.53,13.52,13.52,8000.0,12.5884,12.5884,12.5791,12.5791,8000.0
2014-03-20 13:40:00,13.51,13.53,13.5,13.53,12000.0,12.5698,12.5884,12.5605,12.5884,12000.0
2014-03-20 13:50:00,13.53,13.55,13.53,13.54,14400.0,12.5884,12.607,12.5884,12.5977,14400.0
2014-03-20 14:00:00,13.54,13.55,13.53,13.53,10400.0,12.5977,12.607,12.5884,12.5884,10400.0
2014-03-20 14:10:00,13.53,13.55,13.53,13.55,12800.0,12.5884,12.607,12.5884,12.607,12800.0
2014-03-20 14:20:00,13.56,13.56,13.56,13.56,9600.0,12.6163,12.6163,12.6163,12.6163,9600.0
2014-03-20 14:30:00,13.54,13.54,13.53,13.53,7200.0,12.5977,12.5977,12.5884,12.5884,7200.0
2014-03-20 14:40:00,13.53,13.53,13.51,13.53,23200.0,12.5884,12.5884,12.5698,12.5884,23200.0
2014-03-20 14:50:00,13.53,13.53,13.51,13.51,16800.0,12.5884,12.5884,12.5698,12.5698,16800.0
2014-03-20 15:00:00,13.51,13.51,13.47,13.47,28800.0,12.5698,12.5698,12.5326,12.5326,28800.0
2014-03-20 15:10:00,13.47,13.5,13.47,13.49,17600.0,12.5326,12.5605,12.5326,12.5512,17600.0
2014-03-20 15:20:00,13.49,13.5,13.45,13.46,21600.0,12.5512,12.5605,12.514,12.5233,21600.0
2014-03-20 15:30:00,13.47,13.49,13.47,13.48,51200.0,12.5326,12.5512,12.5326,12.5419,51200.0
2014-03-20 15:40:00,13.47,13.49,13.47,13.48,13600.0,12.5326,12.5512,12.5326,12.5419,13600.0
2014-03-20 15:50:00,13.47,13.53,13.46,13.53,58400.0,12.5326,12.5884,12.5233,12.5884,58400.0
2014-03-21 09:30:00,13.66,13.8,13.66,13.75,384800.0,12.7093,12.8396,12.7093,12.7931,384800.0
2014-03-21 09:40:00,13.75,13.75,13.71,13.71,75200.0,12.7931,12.7931,12.7559,12.7559,75200.0
2014-03-21 09:50:00,13.71,13.72,13.7,13.7,97600.0,12.7559,12.7652,12.7466,12.7466,97600.0
2014-03-21 10:00:00,13.69,13.72,13.65,13.65,90400.0,12.7373,12.7652,12.7,12.7,90400.0
2014-03-21 10:10:00,13.65,13.7,13.63,13.63,180800.0,12.7,12.7466,12.6814,12.6814,180800.0
2014-03-21 10:20:00,13.65,13.76,13.61,13.72,165600.0,12.7,12.8024,12.6628,12.7652,165600.0
2014-03-21 10:30:00,13.71,13.79,13.69,13.73,116000.0,12.7559,12.8303,12.7373,12.7745,116000.0
2014-03-21 10:40:00,13.74,13.75,13.73,13.75,32800.0,12.7838,12.7931,12.7745,12.7931,32800.0
2014-03-21 10:50:00,13.76,13.77,13.74,13.77,12000.0,12.8024,12.8117,12.7838,12.8117,12000.0
2014-03-21 11:00:00,13.77,13.78,13.76,13.78,80800.0,12.8117,12.821,12.8024,12.821,80800.0
2014-03-21 11:10:00,13.78,13.8,13.77,13.8,148800.0,12.821,12.8396,12.8117,12.8396,148800.0
2014-03-21 11:20:00,13.81,13.83,13.8,13.8,66400.0,12.8489,12.8675,12.8396,12.8396,66400.0
2014-03-21 11:30:00,13.81,13.82,13.78,13.79,36000.0,12.8489,12.8582,12.821,12.8303,36000.0
2014-03-21 11:40:00,13.79,13.79,13.76,13.76,24800.0,12.8303,12.8303,12.8024,12.8024,24800.0
2014-03-21 11:50:00,13.76,13.76,13.75,13.75,9600.0,12.8024,12.8024,12.7931,12.7931,9600.0
2014-03-21 12:00:00,13.77,13.8,13.77,13.8,11200.0,12.8117,12.8396,12.8117,12.8396,11200.0
2014-03-21 12:10:00,13.8,13.81,13.79,13.79,22400.0,12.8396,12.8489,12.8303,12.8303,22400.0
2014-03-21 12:20:00,13.78,13.78,13.77,13.77,5600.0,12.821,12.821,12.8117,12.8117,5600.0
2014-03-21 12:30:00,13.76,13.76,13.73,13.74,22400.0,12.8024,12.8024,12.7745,12.7838,22400.0
2014-03-21 12:40:00,13.74,13.75,13.73,13.73,30400.0,12.7838,12.7931,12.7745,12.7745,30400.0
2014-03-21 12:50:00,13.7,13.72,13.7,13.71,16800.0,12.7466,12.7652,12.7466,12.7559,16800.0
2014-03-21 13:00:00,13.71,13.72,13.71,13.72,22400.0,12.7559,12.7652,12.7559,12.7652,22400.0
2014-03-21 13:10:00,13.71,13.71,13.67,13.67,17600.0,12.7559,12.7559,12.7187,12.7187,17600.0
2014-03-21 13:20:00,13.66,13.66,13.62,13.62,56000.0,12.7093,12.7093,12.6721,12.6721,56000.0
2014-03-21 13:30:00,13.61,13.65,13.61,13.65,28800.0,12.6628,12.7,12.6628,12.7,28800.0
2014-03-21 13:40:00,13.65,13.65,13.58,13.58,16800.0,12.7,12.7,12.6349,12.6349,16800.0
2014-03-21 13:50:00,13.63,13.64,13.61,13.61,24000.0,12.6814,12.6907,12.6628,12.6628,24000.0
2014-03-21 14:00:00,13.58,13.62,13.58,13.62,38400.0,12.6349,12.6721,12.6349,12.6721,38400.0
2014-03-21 14:10:00,13.61,13.62,13.56,13.56,47200.0,12.6628,12.6721,12.6163,12.6163,47200.0
2014-03-21 14:20:00,13.57,13.57,13.53,13.53,104000.0,12.6256,12.6256,12.5884,12.5884,104000.0
2014-03-21 14:30:00,13.51,13.54,13.47,13.53,72000.0,12.5698,12.5977,12.5326,12.5884,72000.0
2014-03-21 14:40:00,13.55,13.57,13.55,13.57,10400.0,12.607,12.6256,12.607,12.6256,10400.0
2014-03-21 14:50:00,13.57,13.59,13.56,13.58,20000.0,12.6256,12.6442,12.6163,12.6349,20000.0
2014-03-21 15:00:00,13.57,13.57,13.51,13.57,5600.0,12.6256,12.6256,12.5698,12.6256,5600.0
2014-03-21 15:10:00,13.6,13.6,13.51,13.51,10400.0,12.6535,12.6535,12.5698,12.5698,10400.0
2014-03-21 15:20:00,13.5,13.56,13.49,13.54,92000.0,12.5605,12.6163,12.5512,12.5977,92000.0
2014-03-21 15:30:00,13.55,13.55,13.44,13.44,28000.0,12.607,12.607,12.5047,12.5047,28000.0
2014-03-21 15:40:00,13.43,13.47,13.42,13.45,23200.0,12.4954,12.5326,12.486,12.514,23200.0
2014-03-21 15:50:00,13.46,13.47,13.44,13.44,53600.0,12.5233,12.5326,12.5047,12.5047,53600.0
2014-03-24 09:30:00,13.58,13.64,13.57,13.59,87200.0,12.6349,12.6907,12.6256,12.6442,87200.0
2014-03-24 09:40:00,13.58,13.58,13.53,13.55,62400.0,12.6349,12.6349,12.5884,12.607,62400.0
2014-03-24 09:50:00,13.54,13.58,13.53,13.56,36800.0,12.5977,12.6349,12.5884,12.6163,36800.0
2014-03-24 10:00:00,13.52,13.52,13.43,13.45,119200.0,12.5791,12.5791,12.4954,12.514,119200.0
2014-03-24 10:10:00,13.45,13.47,13.42,13.45,66400.0,12.514,12.5326,12.486,12.514,66400.0
2014-03-24 10:20:00,13.45,13.46,13.42,13.44,20800.0,12.514,12.5233,12.486,12.5047,20800.0
2014-03-24 10:30:00,13.42,13.42,13.35,13.38,66400.0,12.486,12.486,12.4209,12.4488,66400.0
2014-03-24 10:40:00,13.39,13.41,13.38,13.39,51200.0,12.4581,12.4767,12.4488,12.4581,51200.0
2014-03-24 10:50:00,13.38,13.39,13.36,13.39,37600.0,12.4488,12.4581,12.4302,12.4581,37600.0
2014-03-24 11:00:00,13.35,13.35,13.29,13.29,74400.0,12.4209,12.4209,12.3651,12.3651,74400.0
2014-03-24 11:10:00,13.31,13.32,13.28,13.31,184800.0,12.3837,12.393,12.3558,12.3837,184800.0
2014-03-24 11:20:00,13.33,13.33,13.32,13.33,4000.0,12.4023,12.4023,12.393,12.4023,4000.0
2014-03-24 11:30:00,13.3,13.33,13.28,13.33,14400.0,12.3744,12.4023,12.3558,12.4023,14400.0
2014-03-24 11:40:00,13.33,13.33,13.28,13.28,16800.0,12.4023,12.4023,12.3558,12.3558,16800.0
2014-03-24 11:50:00,13.29,13.32,13.29,13.3,10400.0,12.3651,12.393,12.3651,12.3744,10400.0
2014-03-24 12:00:00,13.3,13.32,13.3,13.31,16800.0,12.3744,12.393,12.3744,12.3837,16800.0
2014-03-24 12:10:00,13.29,13.32,13.29,13.3,13600.0,12.3651,12.393,12.3651,12.3744,13600.0
2014-03-24 12:20:00,13.31,13.31,13.26,13.26,18400.0,12.3837,12.3837,12.3372,12.3372,18400.0
2014-03-24 12:30:00,13.26,13.28,13.25,13.27,28000.0,12.3372,12.3558,12.3279,12.3465,28000.0
2014-03-24 12:40:00,13.27,13.27,13.24,13.24,13600.0,12.3465,12.3465,12.3186,12.3186,13600.0
2014-03-24 12:50:00,13.24,13.27,13.24,13.26,42400.0,12.3186,12.3465,12.3186,12.3372,42400.0
2014-03-24 13:00:00,13.27,13.31,13.27,13.3,31200.0,12.3465,12.3837,12.3465,12.3744,31200.0
2014-03-24 13:10:00,13.3,13.3,13.29,13.29,2400.0,12.3744,12.3744,12.3651,12.3651,2400.0
2014-03-24 13:20:00,13.3,13.31,13.29,13.31,16000.0,12.3744,12.3837,12.3651,12.3837,16000.0
2014-03-24 13:30:00,13.32,13.36,13.32,13.34,24800.0,12.393,12.4302,12.393,12.4116,24800.0
2014-03-24 13:40:00,13.35,13.35,13.35,13.35,6400.0,12.4209,12.4209,12.4209,12.4209,6400.0
2014-03-24 13:50:00,13.34,13.4,13.34,13.4,30400.0,12.4116,12.4674,12.4116,12.4674,30400.0
2014-03-24 14:00:00,13.41,13.44,13.41,13.41,37600.0,12.4767,12.5047,12.4767,12.4767,37600.0
2014-03-24 14:10:00,13.41,13.41,13.36,13.36,13600.0,12.4767,12.4767,12.4302,12.4302,13600.0
2014-03-24 14:20:00,13.37,13.4,13.35,13.4,20000.0,12.4395,12.4674,12.4209,12.4674,20000.0
2014-03-24 14:30:00,13.4,13.41,13.37,13.39,32800.0,12.4674,12.4767,12.4395,12.4581,32800.0
2014-03-24 14:40:00,13.41,13.45,13.41,13.42,18400.0,12.4767,12.514,12.4767,12.486,18400.0
2014-03-24 14:50:00,13.42,13.42,13.4,13.4,6400.0,12.486,12.486,12.4674,12.4674,6400.0
2014-03-24 15:00:00,13.4,13.41,13.39,13.39,5600.0,12.4674,12.4767,12.4581,12.4581,5600.0
2014-03-24 15:10:00,13.37,13.37,13.34,13.36,16800.0,12.4395,12.4395,12.4116,12.4302,16800.0
2014-03-24 15:20:00,13.4,13.45,13.4,13.45,30400.0,12.4674,12.514,12.4674,12.514,30400.0
2014-03-24 15:30:00,13.47,13.5,13.47,13.48,41600.0,12.5326,12.5605,12.5326,12.5419,41600.0
2014-03-24 15:40:00,13.48,13.48,13.45,13.45,56000.0,12.5419,12.5419,12.514,12.514,56000.0
2014-03-24 15:50:00,13.44,13.45,13.39,13.4,125600.0,12.5047,12.514,12.4581,12.4674,125600.0
2014-03-25 09:30:00,13.64,13.71,13.62,13.64,648800.0,12.6907,12.7559,12.6721,12.6907,648800.0
2014-03-25 09:40:00,13.65,13.68,13.64,13.67,220000.0,12.7,12.728,12.6907,12.7187,220000.0
2014-03-25 09:50:00,13.67,13.69,13.64,13.65,169600.0,12.7187,12.7373,12.6907,12.7,169600.0
2014-03-25 10:00:00,13.66,13.68,13.59,13.64,162400.0,12.7093,12.728,12.6442,12.6907,162400.0
2014-03-25 10:10:00,13.65,13.69,13.63,13.64,83200.0,12.7,12.7373,12.6814,12.6907,83200.0
2014-03-25 10:20:00,13.64,13.64,13.6,13.61,39200.0,12.6907,12.6907,12.6535,12.6628,39200.0
2014-03-25 10:30:00,13.6,13.6,13.55,13.56,71200.0,12.6535,12.6535,12.607,12.6163,71200.0
2014-03-25 10:40:00,13.56,13.58,13.51,13.51,44000.0,12.6163,12.6349,12.5698,12.5698,44000.0
2014-03-25 10:50:00,13.51,13.51,13.47,13.48,60000.0,12.5698,12.5698,12.5326,12.5419,60000.0
2014-03-25 11:00:00,13.47,13.53,13.47,13.51,128800.0,12.5326,12.5884,12.5326,12.5698,128800.0
2014-03-25 11:10:00,13.51,13.55,13.5,13.55,33600.0,12.5698,12.607,12.5605,12.607,33600.0
2014-03-25 11:20:00,13.55,13.56,13.52,13.53,26400.0,12.607,12.6163,12.5791,12.5884,26400.0
2014-03-25 11:30:00,13.53,13.53,13.49,13.52,34400.0,12.5884,12.5884,12.5512,12.5791,34400.0
2014-03-25 11:40:00,13.52,13.52,13.49,13.5,19200.0,12.5791,12.5791,12.5512,12.5605,19200.0
2014-03-25 11:50:00,13.49,13.5,13.48,13.5,21600.0,12.5512,12.5605,12.5419,12.5605,21600.0
2014-03-25 12:00:00,13.49,13.5,13.48,13.5,53600.0,12.5512,12.5605,12.5419,12.5605,53600.0
2014-03-25 12:10:00,13.5,13.51,13.49,13.49,14400.0,12.5605,12.5698,12.5512,12.5512,14400.0
2014-03-25 12:20:00,13.49,13.49,13.43,13.44,23200.0,12.5512,12.5512,12.4954,12.5047,23200.0
2014-03-25 12:30:00,13.46,13.51,13.45,13.51,20800.0,12.5233,12.5698,12.514,12.5698,20800.0
2014-03-25 12:40:00,13.51,13.55,13.51,13.54,36800.0,12.5698,12.607,12.5698,12.5977,36800.0
2014-03-25 12:50:00,13.56,13.58,13.56,13.58,14400.0,12.6163,12.6349,12.6163,12.6349,14400.0
2014-03-25 13:00:00,13.57,13.59,13.57,13.59,9600.0,12.6256,12.6442,12.6256,12.6442,9600.0
2014-03-25 13:10:00,13.59,13.59,13.57,13.59,8800.0,12.6442,12.6442,12.6256,12.6442,8800.0
2014-03-25 13:20:00,13.61,13.69,13.61,13.67,90400.0,12.6628,12.7373,12.6628,12.7187,90400.0
2014-03-25 13:30:00,13.69,13.71,13.68,13.68,56000.0,12.7373,12.7559,12.728,12.728,56000.0
2014-03-25 13:40:00,13.67,13.69,13.67,13.69,16800.0,12.7187,12.7373,12.7187,12.7373,16800.0
2014-03-25 13:50:00,13.68,13.68,13.66,13.67,54400.0,12.728,12.728,12.7093,12.7187,54400.0
2014-03-25 14:00:00,13.67,13.69,13.67,13.68,12800.0,12.7187,12.7373,12.7187,12.728,12800.0
2014-03-25 14:10:00,13.68,13.7,13.64,13.64,36800.0,12.728,12.7466,12.6907,12.6907,36800.0
2014-03-25 14:20:00,13.64,13.65,13.62,13.62,23200.0,12.6907,12.7,12.6721,12.6721,23200.0
2014-03-25 14:30:00,13.63,13.65,13.63,13.64,11200.0,12.6814,12.7,12.6814,12.6907,11200.0
2014-03-25 14:40:00,13.65,13.65,13.63,13.63,13600.0,12.7,12.7,12.6814,12.6814,13600.0
2014-03-25 14:50:00,13.62,13.63,13.62,13.63,31200.0,12.6721,12.6814,12.6721,12.6814,31200.0
2014-03-25 15:00:00,13.62,13.64,13.62,13.63,21600.0,12.6721,12.6907,12.6721,12.6814,21600.0
2014-03-25 15:10:00,13.63,13.67,13.63,13.67,67200.0,12.6814,12.7187,12.6814,12.7187,67200.0
2014-03-25 15:20:00,13.67,13.68,13.64,13.65,52800.0,12.7187,12.728,12.6907,12.7,52800.0
2014-03-25 15:30:00,13.65,13.67,13.64,13.65,60000.0,12.7,12.7187,12.6907,12.7,60000.0
2014-03-25 15:40:00,13.65,13.67,13.63,13.64,68000.0,12.7,12.7187,12.6814,12.6907,68000.0
2014-03-25 15:50:00,13.63,13.65,13.61,13.63,556000.0,12.6814,12.7,12.6628,12.6814,556000.0
2014-03-26 09:30:00,13.79,13.84,13.75,13.77,136800.0,12.8458,12.8924,12.8085,12.8272,136800.0
2014-03-26 09:40:00,13.77,13.81,13.7,13.75,280000.0,12.8272,12.8644,12.762,12.8085,280000.0
2014-03-26 09:50:00,13.76,13.76,13.7,13.73,65600.0,12.8178,12.8178,12.762,12.7899,65600.0
2014-03-26 10:00:00,13.71,13.74,13.69,13.73,41600.0,12.7713,12.7992,12.7526,12.7899,41600.0
2014-03-26 10:10:00,13.74,13.77,13.7,13.7,28000.0,12.7992,12.8272,12.762,12.762,28000.0
2014-03-26 10:20:00,13.7,13.7,13.68,13.69,15200.0,12.762,12.762,12.7433,12.7526,15200.0
2014-03-26 10:30:00,13.7,13.72,13.68,13.71,36000.0,12.762,12.7806,12.7433,12.7713,36000.0
2014-03-26 10:40:00,13.69,13.71,13.66,13.66,25600.0,12.7526,12.7713,12.7247,12.7247,25600.0
2014-03-26 10:50:00,13.66,13.69,13.63,13.64,48000.0,12.7247,12.7526,12.6967,12.7061,48000.0
2014-03-26 11:00:00,13.64,13.69,13.63,13.68,20800.0,12.7061,12.7526,12.6967,12.7433,20800.0
2014-03-26 11:10:00,13.69,13.69,13.68,13.68,7200.0,12.7526,12.7526,12.7433,12.7433,7200.0
2014-03-26 11:20:00,13.7,13.72,13.69,13.72,18400.0,12.762,12.7806,12.7526,12.7806,18400.0
2014-03-26 11:30:00,13.7,13.71,13.7,13.7,10400.0,12.762,12.7713,12.762,12.762,10400.0
2014-03-26 11:40:00,13.69,13.69,13.62,13.62,19200.0,12.7526,12.7526,12.6874,12.6874,19200.0
2014-03-26 11:50:00,13.65,13.67,13.63,13.67,13600.0,12.7154,12.734,12.6967,12.734,13600.0
2014-03-26 12:00:00,13.65,13.65,13.61,13.65,17600.0,12.7154,12.7154,12.6781,12.7154,17600.0
2014-03-26 12:10:00,13.65,13.65,13.65,13.65,9600.0,12.7154,12.7154,12.7154,12.7154,9600.0
2014-03-26 12:20:00,13.63,13.63,13.61,13.63,6400.0,12.6967,12.6967,12.6781,12.6967,6400.0
2014-03-26 12:30:00,13.66,13.69,13.66,13.68,33600.0,12.7247,12.7526,12.7247,12.7433,33600.0
2014-03-26 12:40:00,13.68,13.69,13.67,13.68,28000.0,12.7433,12.7526,12.734,12.7433,28000.0
2014-03-26 12:50:00,13.7,13.7,13.7,13.7,16000.0,12.762,12.762,12.762,12.762,16000.0
2014-03-26 13:00:00,13.71,13.71,13.67,13.67,36000.0,12.7713,12.7713,12.734,12.734,36000.0
2014-03-26 13:10:00,13.69,13.69,13.66,13.66,16000.0,12.7526,12.7526,12.7247,12.7247,16000.0
2014-03-26 13:20:00,13.63,13.63,13.56,13.56,18400.0,12.6967,12.6967,12.6315,12.6315,18400.0
2014-03-26 13:30:00,13.55,13.55,13.48,13.51,66400.0,12.6222,12.6222,12.557,12.585,66400.0
2014-03-26 13:40:00,13.49,13.49,13.45,13.46,18400.0,12.5663,12.5663,12.5291,12.5384,18400.0
2014-03-26 13:50:00,13.45,13.48,13.42,13.47,76000.0,12.5291,12.557,12.5011,12.5477,76000.0
2014-03-26 14:00:00,13.48,13.49,13.46,13.46,11200.0,12.557,12.5663,12.5384,12.5384,11200.0
2014-03-26 14:10:00,13.48,13.48,13.42,13.45,50400.0,12.557,12.557,12.5011,12.5291,50400.0
2014-03-26 14:20:00,13.44,13.49,13.43,13.47,48800.0,12.5198,12.5663,12.5104,12.5477,48800.0
2014-03-26 14:30:00,13.47,13.47,13.44,13.46,24800.0,12.5477,12.5477,12.5198,12.5384,24800.0
2014-03-26 14:40:00,13.47,13.52,13.47,13.51,18400.0,12.5477,12.5943,12.5477,12.585,18400.0
2014-03-26 14:50:00,13.5,13.53,13.5,13.53,6400.0,12.5756,12.6036,12.5756,12.6036,6400.0
2014-03-26 15:00:00,13.55,13.56,13.51,13.53,66400.0,12.6222,12.6315,12.585,12.6036,66400.0
2014-03-26 15:10:00,13.49,13.49,13.49,13.49,800.0,12.5663,12.5663,12.5663,12.5663,800.0
2014-03-26 15:20:00,13.47,13.48,13.45,13.46,12800.0,12.5477,12.557,12.5291,12.5384,12800.0
2014-03-26 15:30:00,13.47,13.48,13.45,13.45,8000.0,12.5477,12.557,12.5291,12.5291,8000.0
2014-03-26 15:40:00,13.45,13.45,13.41,13.41,24000.0,12.5291,12.5291,12.4918,12.4918,24000.0
2014-03-26 15:50:00,13.4,13.4,13.35,13.35,121600.0,12.4825,12.4825,12.4359,12.4359,121600.0
2014-03-27 09:30:00,13.32,13.36,13.2,13.22,97600.0,12.408,12.4452,12.2962,12.3148,97600.0
2014-03-27 09:40:00,13.22,13.23,13.16,13.23,108000.0,12.3148,12.3241,12.2589,12.3241,108000.0
2014-03-27 09:50:00,13.21,13.26,13.21,13.25,51200.0,12.3055,12.3521,12.3055,12.3428,51200.0
2014-03-27 10:00:00,13.22,13.37,13.22,13.37,42400.0,12.3148,12.4545,12.3148,12.4545,42400.0
2014-03-27 10:10:00,13.38,13.38,13.32,13.37,80800.0,12.4639,12.4639,12.408,12.4545,80800.0
2014-03-27 10:20:00,13.4,13.42,13.37,13.39,38400.0,12.4825,12.5011,12.4545,12.4732,38400.0
2014-03-27 10:30:00,13.39,13.43,13.39,13.41,45600.0,12.4732,12.5104,12.4732,12.4918,45600.0
2014-03-27 10:40:00,13.4,13.42,13.38,13.4,56000.0,12.4825,12.5011,12.4639,12.4825,56000.0
2014-03-27 10:50:00,13.37,13.39,13.35,13.38,21600.0,12.4545,12.4732,12.4359,12.4639,21600.0
2014-03-27 11:00:00,13.4,13.4,13.36,13.36,22400.0,12.4825,12.4825,12.4452,12.4452,22400.0
2014-03-27 11:10:00,13.36,13.36,13.33,13.35,13600.0,12.4452,12.4452,12.4173,12.4359,13600.0
2014-03-27 11:20:00,13.36,13.38,13.35,13.36,30400.0,12.4452,12.4639,12.4359,12.4452,30400.0
2014-03-27 11:30:00,13.34,13.34,13.26,13.28,25600.0,12.4266,12.4266,12.3521,12.3707,25600.0
2014-03-27 11:40:00,13.26,13.26,13.24,13.25,144000.0,12.3521,12.3521,12.3335,12.3428,144000.0
2014-03-27 11:50:00,13.23,13.29,13.22,13.29,32800.0,12.3241,12.38,12.3148,12.38,32800.0
2014-03-27 12:00:00,13.28,13.29,13.22,13.22,24000.0,12.3707,12.38,12.3148,12.3148,24000.0
2014-03-27 12:10:00,13.26,13.3,13.25,13.3,48000.0,12.3521,12.3893,12.3428,12.3893,48000.0
2014-03-27 12:20:00,13.29,13.34,13.29,13.32,13600.0,12.38,12.4266,12.38,12.408,13600.0
2014-03-27 12:30:00,13.36,13.37,13.32,13.34,40000.0,12.4452,12.4545,12.408,12.4266,40000.0
2014-03-27 12:40:00,13.35,13.36,13.33,13.36,14400.0,12.4359,12.4452,12.4173,12.4452,14400.0
2014-03-27 12:50:00,13.31,13.33,13.31,13.33,34400.0,12.3987,12.4173,12.3987,12.4173,34400.0
2014-03-27 13:00:00,13.36,13.39,13.35,13.39,58400.0,12.4452,12.4732,12.4359,12.4732,58400.0
2014-03-27 13:10:00,13.36,13.37,13.35,13.35,3200.0,12.4452,12.4545,12.4359,12.4359,3200.0
2014-03-27 13:20:00,13.36,13.38,13.36,13.37,13600.0,12.4452,12.4639,12.4452,12.4545,13600.0
2014-03-27 13:30:00,13.39,13.39,13.3,13.3,17600.0,12.4732,12.4732,12.3893,12.3893,17600.0
2014-03-27 13:40:00,13.32,13.32,13.3,13.3,7200.0,12.408,12.408,12.3893,12.3893,7200.0
2014-03-27 13:50:00,13.29,13.31,13.29,13.3,13600.0,12.38,12.3987,12.38,12.3893,13600.0
2014-03-27 14:00:00,13.3,13.3,13.27,13.29,41600.0,12.3893,12.3893,12.3614,12.38,41600.0
2014-03-27 14:10:00,13.25,13.26,13.25,13.26,15200.0,12.3428,12.3521,12.3428,12.3521,15200.0
2014-03-27 14:20:00,13.28,13.31,13.27,13.31,52000.0,12.3707,12.3987,12.3614,12.3987,52000.0
2014-03-27 14:30:00,13.33,13.33,13.27,13.27,26400.0,12.4173,12.4173,12.3614,12.3614,26400.0
2014-03-27 14:40:00,13.29,13.3,13.28,13.3,22400.0,12.38,12.3893,12.3707,12.3893,22400.0
2014-03-27 14:50:00,13.29,13.3,13.28,13.3,23200.0,12.38,12.3893,12.3707,12.3893,23200.0
2014-03-27 15:00:00,13.29,13.3,13.27,13.28,25600.0,12.38,12.3893,12.3614,12.3707,25600.0
2014-03-27 15:10:00,13.27,13.32,13.27,13.28,36000.0,12.3614,12.408,12.3614,12.3707,36000.0
2014-03-27 15:20:00,13.3,13.34,13.3,13.34,42400.0,12.3893,12.4266,12.3893,12.4266,42400.0
2014-03-27 15:30:00,13.36,13.38,13.35,13.38,8000.0,12.4452,12.4639,12.4359,12.4639,8000.0
2014-03-27 15:40:00,13.37,13.37,13.33,13.33,34400.0,12.4545,12.4545,12.4173,12.4173,34400.0
2014-03-27 15:50:00,13.34,13.36,13.31,13.33,84800.0,12.4266,12.4452,12.3987,12.4173,84800.0
2014-03-28 09:30:00,13.42,13.61,13.39,13.61,169600.0,12.5011,12.6781,12.4732,12.6781,169600.0
2014-03-28 09:40:00,13.61,13.63,13.58,13.61,131200.0,12.6781,12.6967,12.6502,12.6781,131200.0
2014-03-28 09:50:00,13.62,13.65,13.59,13.64,116000.0,12.6874,12.7154,12.6595,12.7061,116000.0
2014-03-28 10:00:00,13.65,13.71,13.65,13.67,84800.0,12.7154,12.7713,12.7154,12.734,84800.0
2014-03-28 10:10:00,13.68,13.69,13.66,13.66,129600.0,12.7433,12.7526,12.7247,12.7247,129600.0
2014-03-28 10:20:00,13.66,13.66,13.61,13.61,45600.0,12.7247,12.7247,12.6781,12.6781,45600.0
2014-03-28 10:30:00,13.62,13.63,13.61,13.62,20000.0,12.6874,12.6967,12.6781,12.6874,20000.0
2014-03-28 10:40:00,13.63,13.64,13.62,13.64,22400.0,12.6967,12.7061,12.6874,12.7061,22400.0
2014-03-28 10:50:00,13.65,13.7,13.65,13.68,34400.0,12.7154,12.762,12.7154,12.7433,34400.0
2014-03-28 11:00:00,13.69,13.69,13.66,13.68,47200.0,12.7526,12.7526,12.7247,12.7433,47200.0
2014-03-28 11:10:00,13.66,13.67,13.63,13.63,21600.0,12.7247,12.734,12.6967,12.6967,21600.0
2014-03-28 11:20:00,13.64,13.65,13.62,13.63,16800.0,12.7061,12.7154,12.6874,12.6967,16800.0
2014-03-28 11:30:00,13.61,13.61,13.61,13.61,4800.0,12.6781,12.6781,12.6781,12.6781,4800.0
2014-03-28 11:40:00,13.61,13.62,13.58,13.59,32800.0,12.6781,12.6874,12.6502,12.6595,32800.0
2014-03-28 11:50:00,13.6,13.62,13.6,13.62,9600.0,12.6688,12.6874,12.6688,12.6874,9600.0
2014-03-28 12:00:00,13.62,13.64,13.61,13.63,6400.0,12.6874,12.7061,12.6781,12.6967,6400.0
2014-03-28 12:10:00,13.63,13.63,13.63,13.63,11200.0,12.6967,12.6967,12.6967,12.6967,11200.0
2014-03-28 12:20:00,13.63,13.63,13.62,13.62,14400.0,12.6967,12.6967,12.6874,12.6874,14400.0
2014-03-28 12:30:00,13.62,13.63,13.61,13.62,19200.0,12.6874,12.6967,12.6781,12.6874,19200.0
2014-03-28 12:40:00,13.62,13.63,13.62,13.62,2400.0,12.6874,12.6967,12.6874,12.6874,2400.0
2014-03-28 12:50:00,13.61,13.61,13.59,13.59,1600.0,12.6781,12.6781,12.6595,12.6595,1600.0
2014-03-28 13:00:00,13.59,13.59,13.58,13.59,13600.0,12.6595,12.6595,12.6502,12.6595,13600.0
2014-03-28 13:10:00,13.56,13.56,13.53,13.53,21600.0,12.6315,12.6315,12.6036,12.6036,21600.0
2014-03-28 13:20:00,13.52,13.53,13.52,13.53,16800.0,12.5943,12.6036,12.5943,12.6036,16800.0
2014-03-28 13:30:00,13.53,13.56,13.53,13.56,4000.0,12.6036,12.6315,12.6036,12.6315,4000.0
2014-03-28 13:40:00,13.55,13.56,13.55,13.55,3200.0,12.6222,12.6315,12.6222,12.6222,3200.0
2014-03-28 13:50:00,13.54,13.54,13.49,13.51,88000.0,12.6129,12.6129,12.5663,12.585,88000.0
2014-03-28 14:00:00,13.5,13.5,13.41,13.42,98400.0,12.5756,12.5756,12.4918,12.5011,98400.0
2014-03-28 14:10:00,13.43,13.43,13.38,13.38,88800.0,12.5104,12.5104,12.4639,12.4639,88800.0
2014-03-28 14:20:00,13.39,13.42,13.38,13.42,16800.0,12.4732,12.5011,12.4639,12.5011,16800.0
2014-03-28 14:30:00,13.41,13.42,13.39,13.4,18400.0,12.4918,12.5011,12.4732,12.4825,18400.0
2014-03-28 14:40:00,13.4,13.4,13.35,13.38,29600.0,12.4825,12.4825,12.4359,12.4639,29600.0
2014-03-28 14:50:00,13.41,13.43,13.41,13.42,10400.0,12.4918,12.5104,12.4918,12.5011,10400.0
2014-03-28 15:00:00,13.45,13.45,13.41,13.41,4800.0,12.5291,12.5291,12.4918,12.4918,4800.0
2014-03-28 15:10:00,13.4,13.42,13.37,13.42,25600.0,12.4825,12.5011,12.4545,12.5011,25600.0
2014-03-28 15:20:00,13.42,13.43,13.42,13.43,4000.0,12.5011,12.5104,12.5011,12.5104,4000.0
2014-03-28 15:30:00,13.43,13.43,13.42,13.42,12000.0,12.5104,12.5104,12.5011,12.5011,12000.0
2014-03-28 15:40:00,13.43,13.45,13.41,13.43,31200.0,12.5104,12.5291,12.4918,12.5104,31200.0
2014-03-28 15:50:00,13.44,13.47,13.42,13.46,96000.0,12.5198,12.5477,12.5011,12.5384,96000.0
2014-03-31 09:30:00,13.68,13.79,13.68,13.78,238400.0,12.7433,12.8458,12.7433,12.8365,238400.0
2014-03-31 09:40:00,13.79,13.79,13.73,13.76,98400.0,12.8458,12.8458,12.7899,12.8178,98400.0
2014-03-31 09:50:00,13.76,13.85,13.75,13.84,179200.0,12.8178,12.9017,12.8085,12.8924,179200.0
2014-03-31 10:00:00,13.85,13.87,13.82,13.82,77600.0,12.9017,12.9203,12.8737,12.8737,77600.0
2014-03-31 10:10:00,13.82,13.83,13.78,13.78,27200.0,12.8737,12.8831,12.8365,12.8365,27200.0
2014-03-31 10:20:00,13.78,13.8,13.78,13.8,28000.0,12.8365,12.8551,12.8365,12.8551,28000.0
2014-03-31 10:30:00,13.81,13.81,13.79,13.79,29600.0,12.8644,12.8644,12.8458,12.8458,29600.0
2014-03-31 10:40:00,13.8,13.82,13.79,13.79,24000.0,12.8551,12.8737,12.8458,12.8458,24000.0
2014-03-31 10:50:00,13.79,13.79,13.76,13.77,17600.0,12.8458,12.8458,12.8178,12.8272,17600.0
2014-03-31 11:00:00,13.76,13.76,13.72,13.74,35200.0,12.8178,12.8178,12.7806,12.7992,35200.0
2014-03-31 11:10:00,13.74,13.74,13.71,13.72,22400.0,12.7992,12.7992,12.7713,12.7806,22400.0
2014-03-31 11:20:00,13.71,13.71,13.67,13.69,50400.0,12.7713,12.7713,12.734,12.7526,50400.0
2014-03-31 11:30:00,13.7,13.71,13.69,13.7,28000.0,12.762,12.7713,12.7526,12.762,28000.0
2014-03-31 11:40:00,13.7,13.71,13.69,13.71,7200.0,12.762,12.7713,12.7526,12.7713,7200.0
2014-03-31 11:50:00,13.73,13.73,13.73,13.73,13600.0,12.7899,12.7899,12.7899,12.7899,13600.0
2014-03-31 12:00:00,13.76,13.79,13.76,13.79,36800.0,12.8178,12.8458,12.8178,12.8458,36800.0
2014-03-31 12:10:00,13.79,13.83,13.79,13.83,16000.0,12.8458,12.8831,12.8458,12.8831,16000.0
2014-03-31 12:20:00,13.83,13.85,13.83,13.84,73600.0,12.8831,12.9017,12.8831,12.8924,73600.0
2014-03-31 12:30:00,13.84,13.84,13.81,13.81,32000.0,12.8924,12.8924,12.8644,12.8644,32000.0
2014-03-31 12:40:00,13.81,13.82,13.8,13.81,69600.0,12.8644,12.8737,12.8551,12.8644,69600.0
2014-03-31 12:50:00,13.81,13.82,13.8,13.82,37600.0,12.8644,12.8737,12.8551,12.8737,37600.0
2014-03-31 13:00:00,13.82,13.84,13.81,13.83,36000.0,12.8737,12.8924,12.8644,12.8831,36000.0
2014-03-31 13:10:00,13.83,13.83,13.82,13.83,27200.0,12.8831,12.8831,12.8737,12.8831,27200.0
2014-03-31 13:20:00,13.81,13.82,13.81,13.82,7200.0,12.8644,12.8737,12.8644,12.8737,7200.0
2014-03-31 13:30:00,13.81,13.82,13.79,13.79,8800.0,12.8644,12.8737,12.8458,12.8458,8800.0
2014-03-31 13:40:00,13.79,13.8,13.79,13.8,4000.0,12.8458,12.8551,12.8458,12.8551,4000.0
2014-03-31 13:50:00,13.78,13.79,13.77,13.77,9600.0,12.8365,12.8458,12.8272,12.8272,9600.0
2014-03-31 14:00:00,13.78,13.81,13.78,13.81,20800.0,12.8365,12.8644,12.8365,12.8644,20800.0
2014-03-31 14:10:00,13.81,13.83,13.81,13.83,86400.0,12.8644,12.8831,12.8644,12.8831,86400.0
2014-03-31 14:20:00,13.81,13.81,13.8,13.81,11200.0,12.8644,12.8644,12.8551,12.8644,11200.0
2014-03-31 14:30:00,13.82,13.82,13.81,13.82,8000.0,12.8737,12.8737,12.8644,12.8737,8000.0
2014-03-31 14:40:00,13.82,13.83,13.82,13.82,23200.0,12.8737,12.8831,12.8737,12.8737,23200.0
2014-03-31 14:50:00,13.83,13.84,13.82,13.82,57600.0,12.8831,12.8924,12.8737,12.8737,57600.0
2014-03-31 15:00:00,13.81,13.81,13.8,13.8,32800.0,12.8644,12.8644,12.8551,12.8551,32800.0
2014-03-31 15:10:00,13.81,13.81,13.8,13.8,10400.0,12.8644,12.8644,12.8551,12.8551,10400.0
2014-03-31 15:20:00,13.81,13.83,13.8,13.83,38400.0,12.8644,12.8831,12.8551,12.8831,38400.0
2014-03-31 15:30:00,13.82,13.84,13.82,13.84,56800.0,12.8737,12.8924,12.8737,12.8924,56800.0
2014-03-31 15:40:00,13.83,13.84,13.8,13.8,72800.0,12.8831,12.8924,12.8551,12.8551,72800.0
2014-03-31 15:50:00,13.8,13.82,13.78,13.82,208800.0,12.8551,12.8737,12.8365,12.8737,208800.0
2014-04-01 09:30:00,13.93,13.99,13.91,13.94,189600.0,12.9762,13.0321,12.9576,12.9855,189600.0
2014-04-01 09:40:00,13.95,14.01,13.94,14.01,166400.0,12.9948,13.0507,12.9855,13.0507,166400.0
2014-04-01 09:50:00,14.02,14.04,14.02,14.02,68800.0,13.06,13.0787,13.06,13.06,68800.0
2014-04-01 10:00:00,14.03,14.08,14.02,14.06,206400.0,13.0694,13.1159,13.06,13.0973,206400.0
2014-04-01 10:10:00,14.06,14.06,14.02,14.05,84800.0,13.0973,13.0973,13.06,13.088,84800.0
2014-04-01 10:20:00,14.04,14.04,14.03,14.04,12800.0,13.0787,13.0787,13.0694,13.0787,12800.0
2014-04-01 10:30:00,14.04,14.04,14.01,14.01,71200.0,13.0787,13.0787,13.0507,13.0507,71200.0
2014-04-01 10:40:00,14.02,14.04,13.99,13.99,57600.0,13.06,13.0787,13.0321,13.0321,57600.0
2014-04-01 10:50:00,13.98,14.0,13.97,13.99,58400.0,13.0228,13.0414,13.0135,13.0321,58400.0
2014-04-01 11:00:00,13.99,13.99,13.96,13.98,32000.0,13.0321,13.0321,13.0042,13.0228,32000.0
2014-04-01 11:10:00,13.98,13.98,13.94,13.94,12800.0,13.0228,13.0228,12.9855,12.9855,12800.0
2014-04-01 11:20:00,13.95,13.96,13.94,13.96,29600.0,12.9948,13.0042,12.9855,13.0042,29600.0
2014-04-01 11:30:00,13.95,13.99,13.95,13.97,50400.0,12.9948,13.0321,12.9948,13.0135,50400.0
2014-04-01 11:40:00,13.97,13.97,13.97,13.97,10400.0,13.0135,13.0135,13.0135,13.0135,10400.0
2014-04-01 11:50:00,13.97,13.97,13.94,13.94,9600.0,13.0135,13.0135,12.9855,12.9855,9600.0
2014-04-01 12:00:00,13.92,13.94,13.9,13.93,47200.0,12.9669,12.9855,12.9483,12.9762,47200.0
2014-04-01 12:10:00,13.93,13.96,13.92,13.96,56800.0,12.9762,13.0042,12.9669,13.0042,56800.0
2014-04-01 12:20:00,13.96,13.97,13.96,13.97,2400.0,13.0042,13.0135,13.0042,13.0135,2400.0
2014-04-01 12:30:00,13.97,13.97,13.96,13.96,16800.0,13.0135,13.0135,13.0042,13.0042,16800.0
2014-04-01 12:40:00,13.96,13.97,13.96,13.97,1600.0,13.0042,13.0135,13.0042,13.0135,1600.0
2014-04-01 12:50:00,13.96,13.96,13.96,13.96,15200.0,13.0042,13.0042,13.0042,13.0042,15200.0
2014-04-01 13:00:00,13.94,13.94,13.92,13.94,35200.0,12.9855,12.9855,12.9669,12.9855,35200.0
2014-04-01 13:10:00,13.92,13.92,13.92,13.92,2400.0,12.9669,12.9669,12.9669,12.9669,2400.0
2014-04-01 13:20:00,13.92,13.94,13.92,13.94,49600.0,12.9669,12.9855,12.9669,12.9855,49600.0
2014-04-01 13:30:00,13.94,13.94,13.93,13.93,32000.0,12.9855,12.9855,12.9762,12.9762,32000.0
2014-04-01 13:40:00,13.95,13.97,13.94,13.97,28800.0,12.9948,13.0135,12.9855,13.0135,28800.0
2014-04-01 13:50:00,13.96,13.96,13.96,13.96,5600.0,13.0042,13.0042,13.0042,13.0042,5600.0
2014-04-01 14:00:00,13.97,13.98,13.96,13.96,7200.0,13.0135,13.0228,13.0042,13.0042,7200.0
2014-04-01 14:10:00,13.97,13.97,13.95,13.97,5600.0,13.0135,13.0135,12.9948,13.0135,5600.0
2014-04-01 14:20:00,13.96,13.98,13.96,13.97,38400.0,13.0042,13.0228,13.0042,13.0135,38400.0
2014-04-01 14:30:00,13.98,13.98,13.96,13.96,12800.0,13.0228,13.0228,13.0042,13.0042,12800.0
2014-04-01 14:40:00,13.97,13.98,13.97,13.97,12000.0,13.0135,13.0228,13.0135,13.0135,12000.0
2014-04-01 14:50:00,13.97,13.98,13.97,13.97,12800.0,13.0135,13.0228,13.0135,13.0135,12800.0
2014-04-01 15:00:00,13.97,13.97,13.96,13.96,13600.0,13.0135,13.0135,13.0042,13.0042,13600.0
2014-04-01 15:10:00,13.96,13.97,13.96,13.97,14400.0,13.0042,13.0135,13.0042,13.0135,14400.0
2014-04-01 15:20:00,13.97,13.99,13.97,13.99,36000.0,13.0135,13.0321,13.0135,13.0321,36000.0
2014-04-01 15:30:00,13.99,13.99,13.95,13.97,82400.0,13.0321,13.0321,12.9948,13.0135,82400.0
2014-04-01 15:40:00,13.97,14.01,13.97,14.01,86400.0,13.0135,13.0507,13.0135,13.0507,86400.0
2014-04-01 15:50:00,14.01,14.02,13.98,13.99,178400.0,13.0507,13.06,13.0228,13.0321,178400.0
2014-04-02 09:30:00,14.06,14.06,13.94,13.95,221600.0,13.0973,13.0973,12.9855,12.9948,221600.0
2014-04-02 09:40:00,13.96,14.03,13.96,14.03,74400.0,13.0042,13.0694,13.0042,13.0694,74400.0
2014-04-02 09:50:00,14.02,14.04,14.01,14.02,84000.0,13.06,13.0787,13.0507,13.06,84000.0
2014-04-02 10:00:00,14.01,14.05,14.01,14.05,32800.0,13.0507,13.088,13.0507,13.088,32800.0
2014-04-02 10:10:00,14.05,14.05,13.99,14.01,25600.0,13.088,13.088,13.0321,13.0507,25600.0
2014-04-02 10:20:00,14.02,14.05,14.01,14.05,41600.0,13.06,13.088,13.0507,13.088,41600.0
2014-04-02 10:30:00,14.05,14.11,14.05,14.08,165600.0,13.088,13.1439,13.088,13.1159,165600.0
2014-04-02 10:40:00,14.1,14.1,14.09,14.09,21600.0,13.1346,13.1346,13.1253,13.1253,21600.0
2014-04-02 10:50:00,14.07,14.09,14.07,14.09,49600.0,13.1066,13.1253,13.1066,13.1253,49600.0
2014-04-02 11:00:00,14.1,14.1,14.09,14.1,13600.0,13.1346,13.1346,13.1253,13.1346,13600.0
2014-04-02 11:10:00,14.06,14.07,14.05,14.05,73600.0,13.0973,13.1066,13.088,13.088,73600.0
2014-04-02 11:20:00,14.06,14.06,14.06,14.06,8800.0,13.0973,13.0973,13.0973,13.0973,8800.0
2014-04-02 11:30:00,14.05,14.05,14.04,14.05,36800.0,13.088,13.088,13.0787,13.088,36800.0
2014-04-02 11:40:00,14.04,14.05,14.04,14.05,22400.0,13.0787,13.088,13.0787,13.088,22400.0
2014-04-02 11:50:00,14.07,14.07,14.06,14.06,5600.0,13.1066,13.1066,13.0973,13.0973,5600.0
2014-04-02 12:00:00,14.06,14.06,14.04,14.04,44800.0,13.0973,13.0973,13.0787,13.0787,44800.0
2014-04-02 12:10:00,14.05,14.06,14.04,14.06,48000.0,13.088,13.0973,13.0787,13.0973,48000.0
2014-04-02 12:20:00,14.05,14.07,14.05,14.06,28000.0,13.088,13.1066,13.088,13.0973,28000.0
2014-04-02 12:30:00,14.06,14.06,14.05,14.06,34400.0,13.0973,13.0973,13.088,13.0973,34400.0
2014-04-02 12:40:00,14.06,14.06,14.06,14.06,3200.0,13.0973,13.0973,13.0973,13.0973,3200.0
2014-04-02 12:50:00,14.05,14.06,14.05,14.06,5600.0,13.088,13.0973,13.088,13.0973,5600.0
2014-04-02 13:00:00,14.05,14.06,14.05,14.05,22400.0,13.088,13.0973,13.088,13.088,22400.0
2014-04-02 13:10:00,14.04,14.05,14.04,14.05,12800.0,13.0787,13.088,13.0787,13.088,12800.0
2014-04-02 13:20:00,14.04,14.04,14.01,14.02,136000.0,13.0787,13.0787,13.0507,13.06,136000.0
2014-04-02 13:30:00,14.01,14.02,13.99,13.99,51200.0,13.0507,13.06,13.0321,13.0321,51200.0
2014-04-02 13:40:00,13.99,14.01,13.99,14.0,28800.0,13.0321,13.0507,13.0321,13.0414,28800.0
2014-04-02 13:50:00,14.0,14.01,13.99,14.01,62400.0,13.0414,13.0507,13.0321,13.0507,62400.0
2014-04-02 14:00:00,14.02,14.04,14.01,14.03,44800.0,13.06,13.0787,13.0507,13.0694,44800.0
2014-04-02 14:10:00,14.04,14.05,14.03,14.05,16800.0,13.0787,13.088,13.0694,13.088,16800.0
2014-04-02 14:20:00,14.04,14.05,14.02,14.03,43200.0,13.0787,13.088,13.06,13.0694,43200.0
2014-04-02 14:30:00,14.02,14.04,14.01,14.04,56000.0,13.06,13.0787,13.0507,13.0787,56000.0
2014-04-02 14:40:00,14.03,14.04,14.03,14.04,38400.0,13.0694,13.0787,13.0694,13.0787,38400.0
2014-04-02 14:50:00,14.03,14.07,14.03,14.07,91200.0,13.0694,13.1066,13.0694,13.1066,91200.0
2014-04-02 15:00:00,14.07,14.07,14.06,14.06,152800.0,13.1066,13.1066,13.0973,13.0973,152800.0
2014-04-02 15:10:00,14.06,14.09,14.06,14.08,168000.0,13.0973,13.1253,13.0973,13.1159,168000.0
2014-04-02 15:20:00,14.07,14.13,14.07,14.13,93600.0,13.1066,13.1625,13.1066,13.1625,93600.0
2014-04-02 15:30:00,14.13,14.14,14.11,14.14,184800.0,13.1625,13.1718,13.1439,13.1718,184800.0
2014-04-02 15:40:00,14.13,14.14,14.11,14.13,81600.0,13.1625,13.1718,13.1439,13.1625,81600.0
2014-04-02 15:50:00,14.12,14.13,14.1,14.1,185600.0,13.1532,13.1625,13.1346,13.1346,185600.0
2014-04-03 09:30:00,14.17,14.19,14.15,14.16,220800.0,13.1998,13.2184,13.1811,13.1905,220800.0
2014-04-03 09:40:00,14.15,14.19,14.13,14.13,46400.0,13.1811,13.2184,13.1625,13.1625,46400.0
2014-04-03 09:50:00,14.13,14.16,14.11,14.16,24000.0,13.1625,13.1905,13.1439,13.1905,24000.0
2014-04-03 10:00:00,14.16,14.18,14.12,14.12,56800.0,13.1905,13.2091,13.1532,13.1532,56800.0
2014-04-03 10:10:00,14.12,14.14,14.11,14.14,28800.0,13.1532,13.1718,13.1439,13.1718,28800.0
2014-04-03 10:20:00,14.15,14.16,14.1,14.1,24800.0,13.1811,13.1905,13.1346,13.1346,24800.0
2014-04-03 10:30:00,14.11,14.11,14.05,14.05,98400.0,13.1439,13.1439,13.088,13.088,98400.0
2014-04-03 10:40:00,14.05,14.08,14.05,14.06,84000.0,13.088,13.1159,13.088,13.0973,84000.0
2014-04-03 10:50:00,14.06,14.08,14.05,14.08,47200.0,13.0973,13.1159,13.088,13.1159,47200.0
2014-04-03 11:00:00,14.09,14.09,14.08,14.09,47200.0,13.1253,13.1253,13.1159,13.1253,47200.0
2014-04-03 11:10:00,14.08,14.09,14.07,14.08,18400.0,13.1159,13.1253,13.1066,13.1159,18400.0
2014-04-03 11:20:00,14.06,14.08,14.05,14.08,45600.0,13.0973,13.1159,13.088,13.1159,45600.0
2014-04-03 11:30:00,14.07,14.07,14.06,14.07,52000.0,13.1066,13.1066,13.0973,13.1066,52000.0
2014-04-03 11:40:00,14.08,14.08,14.05,14.06,28000.0,13.1159,13.1159,13.088,13.0973,28000.0
2014-04-03 11:50:00,14.06,14.07,14.05,14.05,4800.0,13.0973,13.1066,13.088,13.088,4800.0
2014-04-03 12:00:00,14.07,14.1,14.06,14.08,17600.0,13.1066,13.1346,13.0973,13.1159,17600.0
2014-04-03 12:10:00,14.09,14.09,14.05,14.05,20800.0,13.1253,13.1253,13.088,13.088,20800.0
2014-04-03 12:20:00,14.06,14.06,14.06,14.06,36000.0,13.0973,13.0973,13.0973,13.0973,36000.0
2014-04-03 12:30:00,14.06,14.06,14.04,14.04,30400.0,13.0973,13.0973,13.0787,13.0787,30400.0
2014-04-03 12:40:00,14.04,14.06,14.04,14.05,21600.0,13.0787,13.0973,13.0787,13.088,21600.0
2014-04-03 12:50:00,14.05,14.07,14.05,14.06,30400.0,13.088,13.1066,13.088,13.0973,30400.0
2014-04-03 13:00:00,14.07,14.07,14.05,14.06,33600.0,13.1066,13.1066,13.088,13.0973,33600.0
2014-04-03 13:10:00,14.06,14.08,14.05,14.08,28800.0,13.0973,13.1159,13.088,13.1159,28800.0
2014-04-03 13:20:00,14.07,14.08,14.07,14.08,30400.0,13.1066,13.1159,13.1066,13.1159,30400.0
2014-04-03 13:30:00,14.09,14.09,14.08,14.08,15200.0,13.1253,13.1253,13.1159,13.1159,15200.0
2014-04-03 13:40:00,14.1,14.1,14.09,14.09,14400.0,13.1346,13.1346,13.1253,13.1253,14400.0
2014-04-03 13:50:00,14.08,14.08,14.07,14.07,16000.0,13.1159,13.1159,13.1066,13.1066,16000.0
2014-04-03 14:00:00,14.06,14.07,14.06,14.07,10400.0,13.0973,13.1066,13.0973,13.1066,10400.0
2014-04-03 14:10:00,14.07,14.07,14.06,14.06,5600.0,13.1066,13.1066,13.0973,13.0973,5600.0
2014-04-03 14:20:00,14.06,14.06,14.03,14.04,16800.0,13.0973,13.0973,13.0694,13.0787,16800.0
2014-04-03 14:30:00,14.03,14.04,13.99,14.0,103200.0,13.0694,13.0787,13.0321,13.0414,103200.0
2014-04-03 14:40:00,14.0,14.02,13.99,14.01,31200.0,13.0414,13.06,13.0321,13.0507,31200.0
2014-04-03 14:50:00,14.01,14.04,14.0,14.04,20800.0,13.0507,13.0787,13.0414,13.0787,20800.0
2014-04-03 15:00:00,14.05,14.05,14.04,14.04,21600.0,13.088,13.088,13.0787,13.0787,21600.0
2014-04-03 15:10:00,14.05,14.06,14.04,14.06,23200.0,13.088,13.0973,13.0787,13.0973,23200.0
2014-04-03 15:20:00,14.06,14.1,14.06,14.1,40000.0,13.0973,13.1346,13.0973,13.1346,40000.0
2014-04-03 15:30:00,14.1,14.11,14.09,14.11,43200.0,13.1346,13.1439,13.1253,13.1439,43200.0
2014-04-03 15:40:00,14.12,14.12,14.11,14.12,49600.0,13.1532,13.1532,13.1439,13.1532,49600.0
2014-04-03 15:50:00,14.12,14.13,14.09,14.1,208000.0,13.1532,13.1625,13.1253,13.1346,208000.0
2014-04-04 09:30:00,14.27,14.28,14.21,14.23,142400.0,13.2929,13.3022,13.237,13.2557,142400.0
2014-04-04 09:40:00,14.19,14.19,14.1,14.12,99200.0,13.2184,13.2184,13.1346,13.1532,99200.0
2014-04-04 09:50:00,14.12,14.18,14.12,14.15,58400.0,13.1532,13.2091,13.1532,13.1811,58400.0
2014-04-04 10:00:00,14.16,14.21,14.16,14.2,76800.0,13.1905,13.237,13.1905,13.2277,76800.0
2014-04-04 10:10:00,14.21,14.24,14.18,14.21,98400.0,13.237,13.265,13.2091,13.237,98400.0
2014-04-04 10:20:00,14.21,14.22,14.18,14.21,45600.0,13.237,13.2463,13.2091,13.237,45600.0
2014-04-04 10:30:00,14.23,14.26,14.21,14.21,55200.0,13.2557,13.2836,13.237,13.237,55200.0
2014-04-04 10:40:00,14.2,14.22,14.18,14.19,64000.0,13.2277,13.2463,13.2091,13.2184,64000.0
2014-04-04 10:50:00,14.2,14.22,14.19,14.2,48800.0,13.2277,13.2463,13.2184,13.2277,48800.0
2014-04-04 11:00:00,14.17,14.18,14.06,14.06,76000.0,13.1998,13.2091,13.0973,13.0973,76000.0
2014-04-04 11:10:00,14.07,14.1,14.06,14.07,120800.0,13.1066,13.1346,13.0973,13.1066,120800.0
2014-04-04 11:20:00,14.07,14.1,14.06,14.07,55200.0,13.1066,13.1346,13.0973,13.1066,55200.0
2014-04-04 11:30:00,14.08,14.12,14.08,14.09,35200.0,13.1159,13.1532,13.1159,13.1253,35200.0
2014-04-04 11:40:00,14.07,14.07,13.99,14.01,52000.0,13.1066,13.1066,13.0321,13.0507,52000.0
2014-04-04 11:50:00,14.02,14.08,14.01,14.08,31200.0,13.06,13.1159,13.0507,13.1159,31200.0
2014-04-04 12:00:00,14.07,14.07,13.96,13.97,75200.0,13.1066,13.1066,13.0042,13.0135,75200.0
2014-04-04 12:10:00,13.97,14.0,13.93,13.98,44800.0,13.0135,13.0414,12.9762,13.0228,44800.0
2014-04-04 12:20:00,13.98,14.02,13.98,14.0,17600.0,13.0228,13.06,13.0228,13.0414,17600.0
2014-04-04 12:30:00,14.0,14.01,13.97,13.97,10400.0,13.0414,13.0507,13.0135,13.0135,10400.0
2014-04-04 12:40:00,13.99,14.0,13.92,13.93,48000.0,13.0321,13.0414,12.9669,12.9762,48000.0
2014-04-04 12:50:00,13.94,13.94,13.89,13.92,28800.0,12.9855,12.9855,12.9389,12.9669,28800.0
2014-04-04 13:00:00,13.92,13.93,13.88,13.89,36000.0,12.9669,12.9762,12.9296,12.9389,36000.0
2014-04-04 13:10:00,13.93,13.94,13.92,13.94,32800.0,12.9762,12.9855,12.9669,12.9855,32800.0
2014-04-04 13:20:00,13.95,13.95,13.91,13.91,14400.0,12.9948,12.9948,12.9576,12.9576,14400.0
2014-04-04 13:30:00,13.9,13.92,13.89,13.92,29600.0,12.9483,12.9669,12.9389,12.9669,29600.0
2014-04-04 13:40:00,13.91,13.91,13.87,13.89,80800.0,12.9576,12.9576,12.9203,12.9389,80800.0
2014-04-04 13:50:00,13.9,13.9,13.85,13.85,44800.0,12.9483,12.9483,12.9017,12.9017,44800.0
2014-04-04 14:00:00,13.87,13.88,13.83,13.85,41600.0,12.9203,12.9296,12.8831,12.9017,41600.0
2014-04-04 14:10:00,13.83,13.88,13.82,13.87,36000.0,12.8831,12.9296,12.8737,12.9203,36000.0
2014-04-04 14:20:00,13.86,13.86,13.8,13.8,29600.0,12.911,12.911,12.8551,12.8551,29600.0
2014-04-04 14:30:00,13.79,13.8,13.67,13.68,78400.0,12.8458,12.8551,12.734,12.7433,78400.0
2014-04-04 14:40:00,13.7,13.7,13.65,13.68,63200.0,12.762,12.762,12.7154,12.7433,63200.0
2014-04-04 14:50:00,13.69,13.72,13.69,13.72,40800.0,12.7526,12.7806,12.7526,12.7806,40800.0
2014-04-04 15:00:00,13.7,13.7,13.67,13.69,46400.0,12.762,12.762,12.734,12.7526,46400.0
2014-04-04 15:10:00,13.71,13.77,13.71,13.77,86400.0,12.7713,12.8272,12.7713,12.8272,86400.0
2014-04-04 15:20:00,13.76,13.79,13.75,13.78,72000.0,12.8178,12.8458,12.8085,12.8365,72000.0
2014-04-04 15:30:00,13.76,13.77,13.73,13.74,32800.0,12.8178,12.8272,12.7899,12.7992,32800.0
2014-04-04 15:40:00,13.74,13.76,13.71,13.76,56800.0,12.7992,12.8178,12.7713,12.8178,56800.0
2014-04-04 15:50:00,13.76,13.76,13.7,13.72,96000.0,12.8178,12.8178,12.762,12.7806,96000.0
2014-04-07 09:30:00,13.63,13.72,13.58,13.58,176000.0,12.6967,12.7806,12.6502,12.6502,176000.0
2014-04-07 09:40:00,13.59,13.59,13.51,13.53,106400.0,12.6595,12.6595,12.585,12.6036,106400.0
2014-04-07 09:50:00,13.54,13.62,13.53,13.62,88800.0,12.6129,12.6874,12.6036,12.6874,88800.0
2014-04-07 10:00:00,13.63,13.63,13.56,13.57,65600.0,12.6967,12.6967,12.6315,12.6409,65600.0
2014-04-07 10:10:00,13.6,13.63,13.58,13.61,36000.0,12.6688,12.6967,12.6502,12.6781,36000.0
2014-04-07 10:20:00,13.57,13.58,13.53,13.53,39200.0,12.6409,12.6502,12.6036,12.6036,39200.0
2014-04-07 10:30:00,13.52,13.54,13.46,13.47,196000.0,12.5943,12.6129,12.5384,12.5477,196000.0
2014-04-07 10:40:00,13.47,13.48,13.43,13.45,75200.0,12.5477,12.557,12.5104,12.5291,75200.0
2014-04-07 10:50:00,13.45,13.46,13.42,13.44,56000.0,12.5291,12.5384,12.5011,12.5198,56000.0
2014-04-07 11:00:00,13.44,13.49,13.43,13.47,35200.0,12.5198,12.5663,12.5104,12.5477,35200.0
2014-04-07 11:10:00,13.46,13.46,13.43,13.45,26400.0,12.5384,12.5384,12.5104,12.5291,26400.0
2014-04-07 11:20:00,13.44,13.44,13.39,13.42,28000.0,12.5198,12.5198,12.4732,12.5011,28000.0
2014-04-07 11:30:00,13.43,13.46,13.43,13.43,11200.0,12.5104,12.5384,12.5104,12.5104,11200.0
2014-04-07 11:40:00,13.43,13.43,13.41,13.42,59200.0,12.5104,12.5104,12.4918,12.5011,59200.0
2014-04-07 11:50:00,13.41,13.42,13.37,13.37,174400.0,12.4918,12.5011,12.4545,12.4545,174400.0
2014-04-07 12:00:00,13.38,13.39,13.37,13.37,21600.0,12.4639,12.4732,12.4545,12.4545,21600.0
2014-04-07 12:10:00,13.36,13.37,13.35,13.35,36800.0,12.4452,12.4545,12.4359,12.4359,36800.0
2014-04-07 12:20:00,13.34,13.38,13.34,13.38,36800.0,12.4266,12.4639,12.4266,12.4639,36800.0
2014-04-07 12:30:00,13.36,13.41,13.36,13.41,47200.0,12.4452,12.4918,12.4452,12.4918,47200.0
2014-04-07 12:40:00,13.41,13.41,13.39,13.39,21600.0,12.4918,12.4918,12.4732,12.4732,21600.0
2014-04-07 12:50:00,13.4,13.42,13.39,13.42,17600.0,12.4825,12.5011,12.4732,12.5011,17600.0
2014-04-07 13:00:00,13.38,13.38,13.31,13.33,22400.0,12.4639,12.4639,12.3987,12.4173,22400.0
2014-04-07 13:10:00,13.31,13.33,13.3,13.32,18400.0,12.3987,12.4173,12.3893,12.408,18400.0
2014-04-07 13:20:00,13.32,13.37,13.32,13.32,26400.0,12.408,12.4545,12.408,12.408,26400.0
2014-04-07 13:30:00,13.33,13.33,13.31,13.31,19200.0,12.4173,12.4173,12.3987,12.3987,19200.0
2014-04-07 13:40:00,13.34,13.34,13.33,13.33,3200.0,12.4266,12.4266,12.4173,12.4173,3200.0
2014-04-07 13:50:00,13.33,13.34,13.32,13.32,27200.0,12.4173,12.4266,12.408,12.408,27200.0
2014-04-07 14:00:00,13.31,13.36,13.31,13.36,16800.0,12.3987,12.4452,12.3987,12.4452,16800.0
2014-04-07 14:10:00,13.35,13.35,13.32,13.33,7200.0,12.4359,12.4359,12.408,12.4173,7200.0
2014-04-07 14:20:00,13.32,13.32,13.3,13.31,47200.0,12.408,12.408,12.3893,12.3987,47200.0
2014-04-07 14:30:00,13.3,13.31,13.29,13.31,23200.0,12.3893,12.3987,12.38,12.3987,23200.0
2014-04-07 14:40:00,13.33,13.37,13.32,13.37,40800.0,12.4173,12.4545,12.408,12.4545,40800.0
2014-04-07 14:50:00,13.38,13.41,13.38,13.4,32800.0,12.4639,12.4918,12.4639,12.4825,32800.0
2014-04-07 15:00:00,13.4,13.4,13.38,13.39,9600.0,12.4825,12.4825,12.4639,12.4732,9600.0
2014-04-07 15:10:00,13.39,13.45,13.39,13.45,17600.0,12.4732,12.5291,12.4732,12.5291,17600.0
2014-04-07 15:20:00,13.45,13.45,13.42,13.44,12800.0,12.5291,12.5291,12.5011,12.5198,12800.0
2014-04-07 15:30:00,13.44,13.44,13.38,13.38,37600.0,12.5198,12.5198,12.4639,12.4639,37600.0
2014-04-07 15:40:00,13.37,13.38,13.33,13.33,100800.0,12.4545,12.4639,12.4173,12.4173,100800.0
2014-04-07 15:50:00,13.34,13.34,13.28,13.29,154400.0,12.4266,12.4266,12.3707,12.38,154400.0
2014-04-08 09:30:00,13.27,13.3,13.2,13.29,52000.0,12.3614,12.3893,12.2962,12.38,52000.0
2014-04-08 09:40:00,13.3,13.33,13.3,13.31,88800.0,12.3893,12.4173,12.3893,12.3987,88800.0
2014-04-08 09:50:00,13.23,13.24,13.18,13.21,69600.0,12.3241,12.3335,12.2776,12.3055,69600.0
2014-04-08 10:00:00,13.23,13.28,13.23,13.26,34400.0,12.3241,12.3707,12.3241,12.3521,34400.0
2014-04-08 10:10:00,13.26,13.26,13.22,13.22,40800.0,12.3521,12.3521,12.3148,12.3148,40800.0
2014-04-08 10:20:00,13.22,13.22,13.13,13.13,75200.0,12.3148,12.3148,12.231,12.231,75200.0
2014-04-08 10:30:00,13.14,13.22,13.14,13.22,49600.0,12.2403,12.3148,12.2403,12.3148,49600.0
2014-04-08 10:40:00,13.22,13.27,13.21,13.25,124000.0,12.3148,12.3614,12.3055,12.3428,124000.0
2014-04-08 10:50:00,13.29,13.32,13.29,13.3,35200.0,12.38,12.408,12.38,12.3893,35200.0
2014-04-08 11:00:00,13.32,13.38,13.32,13.37,32000.0,12.408,12.4639,12.408,12.4545,32000.0
2014-04-08 11:10:00,13.37,13.4,13.33,13.4,35200.0,12.4545,12.4825,12.4173,12.4825,35200.0
2014-04-08 11:20:00,13.4,13.41,13.37,13.38,20000.0,12.4825,12.4918,12.4545,12.4639,20000.0
2014-04-08 11:30:00,13.37,13.37,13.37,13.37,800.0,12.4545,12.4545,12.4545,12.4545,800.0
2014-04-08 11:40:00,13.34,13.36,13.32,13.34,10400.0,12.4266,12.4452,12.408,12.4266,10400.0
2014-04-08 11:50:00,13.38,13.39,13.38,13.39,4800.0,12.4639,12.4732,12.4639,12.4732,4800.0
2014-04-08 12:00:00,13.36,13.39,13.36,13.37,21600.0,12.4452,12.4732,12.4452,12.4545,21600.0
2014-04-08 12:10:00,13.39,13.4,13.38,13.4,16800.0,12.4732,12.4825,12.4639,12.4825,16800.0
2014-04-08 12:20:00,13.39,13.39,13.38,13.38,12800.0,12.4732,12.4732,12.4639,12.4639,12800.0
2014-04-08 12:30:00,13.38,13.38,13.36,13.36,6400.0,12.4639,12.4639,12.4452,12.4452,6400.0
2014-04-08 12:40:00,13.34,13.34,13.33,13.33,11200.0,12.4266,12.4266,12.4173,12.4173,11200.0
2014-04-08 12:50:00,13.32,13.33,13.32,13.32,12000.0,12.408,12.4173,12.408,12.408,12000.0
2014-04-08 13:00:00,13.32,13.33,13.32,13.33,4800.0,12.408,12.4173,12.408,12.4173,4800.0
2014-04-08 13:10:00,13.33,13.37,13.33,13.37,8000.0,12.4173,12.4545,12.4173,12.4545,8000.0
2014-04-08 13:20:00,13.37,13.42,13.37,13.4,18400.0,12.4545,12.5011,12.4545,12.4825,18400.0
2014-04-08 13:30:00,13.39,13.4,13.39,13.4,24000.0,12.4732,12.4825,12.4732,12.4825,24000.0
2014-04-08 13:40:00,13.4,13.4,13.35,13.36,10400.0,12.4825,12.4825,12.4359,12.4452,10400.0
2014-04-08 13:50:00,13.36,13.36,13.36,13.36,2400.0,12.4452,12.4452,12.4452,12.4452,2400.0
2014-04-08 14:00:00,13.38,13.38,13.31,13.31,50400.0,12.4639,12.4639,12.3987,12.3987,50400.0
2014-04-08 14:10:00,13.31,13.33,13.27,13.28,46400.0,12.3987,12.4173,12.3614,12.3707,46400.0
2014-04-08 14:20:00,13.26,13.29,13.26,13.27,5600.0,12.3521,12.38,12.3521,12.3614,5600.0
2014-04-08 14:30:00,13.28,13.3,13.27,13.27,15200.0,12.3707,12.3893,12.3614,12.3614,15200.0
2014-04-08 14:40:00,13.26,13.27,13.24,13.27,28000.0,12.3521,12.3614,12.3335,12.3614,28000.0
2014-04-08 14:50:00,13.28,13.3,13.28,13.3,9600.0,12.3707,12.3893,12.3707,12.3893,9600.0
2014-04-08 15:00:00,13.29,13.29,13.27,13.27,4800.0,12.38,12.38,12.3614,12.3614,4800.0
2014-04-08 15:10:00,13.28,13.29,13.27,13.29,4000.0,12.3707,12.38,12.3614,12.38,4000.0
2014-04-08 15:20:00,13.32,13.34,13.32,13.34,8000.0,12.408,12.4266,12.408,12.4266,8000.0
2014-04-08 15:30:00,13.34,13.36,13.33,13.36,48000.0,12.4266,12.4452,12.4173,12.4452,48000.0
2014-04-08 15:40:00,13.35,13.36,13.34,13.34,9600.0,12.4359,12.4452,12.4266,12.4266,9600.0
2014-04-08 15:50:00,13.34,13.34,13.31,13.32,65600.0,12.4266,12.4266,12.3987,12.408,65600.0
2014-04-09 09:30:00,13.49,13.5,13.43,13.44,158400.0,12.5663,12.5756,12.5104,12.5198,158400.0
2014-04-09 09:40:00,13.45,13.46,13.38,13.38,121600.0,12.5291,12.5384,12.4639,12.4639,121600.0
2014-04-09 09:50:00,13.39,13.43,13.36,13.42,83200.0,12.4732,12.5104,12.4452,12.5011,83200.0
2014-04-09 10:00:00,13.4,13.42,13.38,13.41,39200.0,12.4825,12.5011,12.4639,12.4918,39200.0
2014-04-09 10:10:00,13.37,13.42,13.35,13.42,52000.0,12.4545,12.5011,12.4359,12.5011,52000.0
2014-04-09 10:20:00,13.43,13.46,13.42,13.44,20000.0,12.5104,12.5384,12.5011,12.5198,20000.0
2014-04-09 10:30:00,13.44,13.47,13.43,13.44,54400.0,12.5198,12.5477,12.5104,12.5198,54400.0
2014-04-09 10:40:00,13.43,13.45,13.38,13.39,28000.0,12.5104,12.5291,12.4639,12.4732,28000.0
2014-04-09 10:50:00,13.39,13.4,13.38,13.39,20800.0,12.4732,12.4825,12.4639,12.4732,20800.0
2014-04-09 11:00:00,13.39,13.39,13.37,13.38,7200.0,12.4732,12.4732,12.4545,12.4639,7200.0
2014-04-09 11:10:00,13.38,13.42,13.38,13.42,11200.0,12.4639,12.5011,12.4639,12.5011,11200.0
2014-04-09 11:20:00,13.42,13.42,13.37,13.38,15200.0,12.5011,12.5011,12.4545,12.4639,15200.0
2014-04-09 11:30:00,13.38,13.42,13.38,13.42,7200.0,12.4639,12.5011,12.4639,12.5011,7200.0
2014-04-09 11:40:00,13.43,13.45,13.43,13.45,8800.0,12.5104,12.5291,12.5104,12.5291,8800.0
2014-04-09 11:50:00,13.45,13.47,13.45,13.47,3200.0,12.5291,12.5477,12.5291,12.5477,3200.0
2014-04-09 12:00:00,13.46,13.47,13.46,13.46,14400.0,12.5384,12.5477,12.5384,12.5384,14400.0
2014-04-09 12:10:00,13.46,13.47,13.44,13.46,24800.0,12.5384,12.5477,12.5198,12.5384,24800.0
2014-04-09 12:20:00,13.47,13.53,13.47,13.53,32800.0,12.5477,12.6036,12.5477,12.6036,32800.0
2014-04-09 12:30:00,13.53,13.53,13.52,13.52,16000.0,12.6036,12.6036,12.5943,12.5943,16000.0
2014-04-09 12:40:00,13.51,13.53,13.51,13.53,11200.0,12.585,12.6036,12.585,12.6036,11200.0
2014-04-09 12:50:00,13.52,13.53,13.5,13.51,9600.0,12.5943,12.6036,12.5756,12.585,9600.0
2014-04-09 13:00:00,13.52,13.52,13.5,13.5,7200.0,12.5943,12.5943,12.5756,12.5756,7200.0
2014-04-09 13:10:00,13.5,13.51,13.5,13.51,9600.0,12.5756,12.585,12.5756,12.585,9600.0
2014-04-09 13:20:00,13.52,13.52,13.52,13.52,1600.0,12.5943,12.5943,12.5943,12.5943,1600.0
2014-04-09 13:30:00,13.5,13.51,13.49,13.51,79200.0,12.5756,12.585,12.5663,12.585,79200.0
2014-04-09 13:40:00,13.51,13.52,13.51,13.51,14400.0,12.585,12.5943,12.585,12.585,14400.0
2014-04-09 13:50:00,13.52,13.53,13.5,13.5,43200.0,12.5943,12.6036,12.5756,12.5756,43200.0
2014-04-09 14:00:00,13.51,13.64,13.51,13.63,184800.0,12.585,12.7061,12.585,12.6967,184800.0
2014-04-09 14:10:00,13.63,13.68,13.63,13.67,145600.0,12.6967,12.7433,12.6967,12.734,145600.0
2014-04-09 14:20:00,13.67,13.71,13.67,13.68,140800.0,12.734,12.7713,12.734,12.7433,140800.0
2014-04-09 14:30:00,13.69,13.71,13.68,13.69,29600.0,12.7526,12.7713,12.7433,12.7526,29600.0
2014-04-09 14:40:00,13.69,13.69,13.68,13.69,29600.0,12.7526,12.7526,12.7433,12.7526,29600.0
2014-04-09 14:50:00,13.68,13.68,13.66,13.66,18400.0,12.7433,12.7433,12.7247,12.7247,18400.0
2014-04-09 15:00:00,13.66,13.7,13.66,13.69,18400.0,12.7247,12.762,12.7247,12.7526,18400.0
2014-04-09 15:10:00,13.7,13.71,13.69,13.7,32800.0,12.762,12.7713,12.7526,12.762,32800.0
2014-04-09 15:20:00,13.7,13.73,13.69,13.69,30400.0,12.762,12.7899,12.7526,12.7526,30400.0
2014-04-09 15:30:00,13.69,13.75,13.69,13.75,101600.0,12.7526,12.8085,12.7526,12.8085,101600.0
2014-04-09 15:40:00,13.74,13.76,13.74,13.76,20800.0,12.7992,12.8178,12.7992,12.8178,20800.0
2014-04-09 15:50:00,13.76,13.77,13.73,13.77,100800.0,12.8178,12.8272,12.7899,12.8272,100800.0
2014-04-10 09:30:00,13.76,13.77,13.7,13.77,80800.0,12.8178,12.8272,12.762,12.8272,80800.0
2014-04-10 09:40:00,13.77,13.81,13.76,13.79,120800.0,12.8272,12.8644,12.8178,12.8458,120800.0
2014-04-10 09:50:00,13.76,13.76,13.71,13.75,161600.0,12.8178,12.8178,12.7713,12.8085,161600.0
2014-04-10 10:00:00,13.76,13.76,13.72,13.75,36000.0,12.8178,12.8178,12.7806,12.8085,36000.0
2014-04-10 10:10:00,13.77,13.79,13.73,13.74,24800.0,12.8272,12.8458,12.7899,12.7992,24800.0
2014-04-10 10:20:00,13.73,13.77,13.72,13.77,41600.0,12.7899,12.8272,12.7806,12.8272,41600.0
2014-04-10 10:30:00,13.79,13.79,13.74,13.76,25600.0,12.8458,12.8458,12.7992,12.8178,25600.0
2014-04-10 10:40:00,13.74,13.74,13.67,13.67,13600.0,12.7992,12.7992,12.734,12.734,13600.0
2014-04-10 10:50:00,13.67,13.69,13.65,13.66,37600.0,12.734,12.7526,12.7154,12.7247,37600.0
2014-04-10 11:00:00,13.63,13.63,13.58,13.59,84000.0,12.6967,12.6967,12.6502,12.6595,84000.0
2014-04-10 11:10:00,13.59,13.63,13.58,13.61,40000.0,12.6595,12.6967,12.6502,12.6781,40000.0
2014-04-10 11:20:00,13.61,13.62,13.54,13.54,60000.0,12.6781,12.6874,12.6129,12.6129,60000.0
2014-04-10 11:30:00,13.55,13.59,13.55,13.58,44000.0,12.6222,12.6595,12.6222,12.6502,44000.0
2014-04-10 11:40:00,13.59,13.61,13.59,13.6,58400.0,12.6595,12.6781,12.6595,12.6688,58400.0
2014-04-10 11:50:00,13.61,13.61,13.56,13.56,36000.0,12.6781,12.6781,12.6315,12.6315,36000.0
2014-04-10 12:00:00,13.56,13.57,13.46,13.46,96800.0,12.6315,12.6409,12.5384,12.5384,96800.0
2014-04-10 12:10:00,13.45,13.46,13.38,13.46,146400.0,12.5291,12.5384,12.4639,12.5384,146400.0
2014-04-10 12:20:00,13.45,13.46,13.42,13.44,49600.0,12.5291,12.5384,12.5011,12.5198,49600.0
2014-04-10 12:30:00,13.44,13.46,13.44,13.45,64000.0,12.5198,12.5384,12.5198,12.5291,64000.0
2014-04-10 12:40:00,13.43,13.44,13.39,13.42,29600.0,12.5104,12.5198,12.4732,12.5011,29600.0
2014-04-10 12:50:00,13.41,13.42,13.36,13.36,54400.0,12.4918,12.5011,12.4452,12.4452,54400.0
2014-04-10 13:00:00,13.35,13.38,13.33,13.38,104000.0,12.4359,12.4639,12.4173,12.4639,104000.0
2014-04-10 13:10:00,13.39,13.39,13.27,13.27,38400.0,12.4732,12.4732,12.3614,12.3614,38400.0
2014-04-10 13:20:00,13.27,13.28,13.22,13.28,62400.0,12.3614,12.3707,12.3148,12.3707,62400.0
2014-04-10 13:30:00,13.26,13.28,13.26,13.27,14400.0,12.3521,12.3707,12.3521,12.3614,14400.0
2014-04-10 13:40:00,13.27,13.28,13.25,13.28,25600.0,12.3614,12.3707,12.3428,12.3707,25600.0
2014-04-10 13:50:00,13.28,13.31,13.25,13.3,20800.0,12.3707,12.3987,12.3428,12.3893,20800.0
2014-04-10 14:00:00,13.31,13.33,13.31,13.31,24800.0,12.3987,12.4173,12.3987,12.3987,24800.0
2014-04-10 14:10:00,13.34,13.34,13.33,13.33,34400.0,12.4266,12.4266,12.4173,12.4173,34400.0
2014-04-10 14:20:00,13.31,13.33,13.28,13.28,35200.0,12.3987,12.4173,12.3707,12.3707,35200.0
2014-04-10 14:30:00,13.27,13.27,13.22,13.25,76800.0,12.3614,12.3614,12.3148,12.3428,76800.0
2014-04-10 14:40:00,13.28,13.28,13.2,13.21,82400.0,12.3707,12.3707,12.2962,12.3055,82400.0
2014-04-10 14:50:00,13.21,13.24,13.19,13.23,92800.0,12.3055,12.3335,12.2869,12.3241,92800.0
2014-04-10 15:00:00,13.2,13.2,13.05,13.07,251200.0,12.2962,12.2962,12.1565,12.1751,251200.0
2014-04-10 15:10:00,13.05,13.15,13.05,13.15,258400.0,12.1565,12.2496,12.1565,12.2496,258400.0
2014-04-10 15:20:00,13.14,13.15,13.08,13.11,116000.0,12.2403,12.2496,12.1844,12.2124,116000.0
2014-04-10 15:30:00,13.11,13.17,13.09,13.15,61600.0,12.2124,12.2682,12.1937,12.2496,61600.0
2014-04-10 15:40:00,13.15,13.22,13.13,13.22,84800.0,12.2496,12.3148,12.231,12.3148,84800.0
2014-04-10 15:50:00,13.21,13.21,13.09,13.09,288000.0,12.3055,12.3055,12.1937,12.1937,288000.0
2014-04-11 09:30:00,12.89,12.9,12.81,12.9,352800.0,12.0074,12.0167,11.9329,12.0167,352800.0
2014-04-11 09:40:00,12.9,12.93,12.87,12.89,99200.0,12.0167,12.0447,11.9888,12.0074,99200.0
2014-04-11 09:50:00,12.9,12.98,12.9,12.93,101600.0,12.0167,12.0913,12.0167,12.0447,101600.0
2014-04-11 10:00:00,12.92,12.94,12.84,12.86,83200.0,12.0354,12.054,11.9608,11.9795,83200.0
2014-04-11 10:10:00,12.86,12.88,12.78,12.79,256000.0,11.9795,11.9981,11.9049,11.9143,256000.0
2014-04-11 10:20:00,12.8,12.89,12.79,12.87,120800.0,11.9236,12.0074,11.9143,11.9888,120800.0
2014-04-11 10:30:00,12.86,12.92,12.85,12.87,112800.0,11.9795,12.0354,11.9702,11.9888,112800.0
2014-04-11 10:40:00,12.87,12.94,12.87,12.92,68800.0,11.9888,12.054,11.9888,12.0354,68800.0
2014-04-11 10:50:00,12.92,13.03,12.92,13.0,298400.0,12.0354,12.1378,12.0354,12.1099,298400.0
2014-04-11 11:00:00,13.0,13.01,12.96,12.96,52000.0,12.1099,12.1192,12.0726,12.0726,52000.0
2014-04-11 11:10:00,12.96,13.05,12.96,13.05,172800.0,12.0726,12.1565,12.0726,12.1565,172800.0
2014-04-11 11:20:00,13.05,13.05,12.97,12.98,48000.0,12.1565,12.1565,12.0819,12.0913,48000.0
2014-04-11 11:30:00,12.99,13.0,12.93,12.96,134400.0,12.1006,12.1099,12.0447,12.0726,134400.0
2014-04-11 11:40:00,12.95,12.96,12.9,12.92,197600.0,12.0633,12.0726,12.0167,12.0354,197600.0
2014-04-11 11:50:00,12.91,12.93,12.88,12.92,46400.0,12.026,12.0447,11.9981,12.0354,46400.0
2014-04-11 12:00:00,12.94,12.96,12.94,12.94,43200.0,12.054,12.0726,12.054,12.054,43200.0
2014-04-11 12:10:00,12.94,12.94,12.88,12.91,28800.0,12.054,12.054,11.9981,12.026,28800.0
2014-04-11 12:20:00,12.9,12.91,12.88,12.9,33600.0,12.0167,12.026,11.9981,12.0167,33600.0
2014-04-11 12:30:00,12.89,12.9,12.89,12.89,12000.0,12.0074,12.0167,12.0074,12.0074,12000.0
2014-04-11 12:40:00,12.91,12.93,12.91,12.93,9600.0,12.026,12.0447,12.026,12.0447,9600.0
2014-04-11 12:50:00,12.93,12.93,12.9,12.9,8000.0,12.0447,12.0447,12.0167,12.0167,8000.0
2014-04-11 13:00:00,12.9,12.9,12.82,12.84,71200.0,12.0167,12.0167,11.9422,11.9608,71200.0
2014-04-11 13:10:00,12.84,12.86,12.81,12.81,170400.0,11.9608,11.9795,11.9329,11.9329,170400.0
2014-04-11 13:20:00,12.81,12.81,12.77,12.79,68800.0,11.9329,11.9329,11.8956,11.9143,68800.0
2014-04-11 13:30:00,12.79,12.81,12.77,12.8,55200.0,11.9143,11.9329,11.8956,11.9236,55200.0
2014-04-11 13:40:00,12.81,12.86,12.81,12.84,88000.0,11.9329,11.9795,11.9329,11.9608,88000.0
2014-04-11 13:50:00,12.83,12.83,12.8,12.8,17600.0,11.9515,11.9515,11.9236,11.9236,17600.0
2014-04-11 14:00:00,12.82,12.83,12.79,12.82,49600.0,11.9422,11.9515,11.9143,11.9422,49600.0
2014-04-11 14:10:00,12.81,12.81,12.76,12.77,38400.0,11.9329,11.9329,11.8863,11.8956,38400.0
2014-04-11 14:20:00,12.76,12.8,12.74,12.77,111200.0,11.8863,11.9236,11.8677,11.8956,111200.0
2014-04-11 14:30:00,12.76,12.78,12.75,12.75,108000.0,11.8863,11.9049,11.877,11.877,108000.0
2014-04-11 14:40:00,12.75,12.77,12.71,12.72,119200.0,11.877,11.8956,11.8397,11.8491,119200.0
2014-04-11 14:50:00,12.73,12.79,12.72,12.78,60000.0,11.8584,11.9143,11.8491,11.9049,60000.0
2014-04-11 15:00:00,12.76,12.8,12.74,12.8,46400.0,11.8863,11.9236,11.8677,11.9236,46400.0
2014-04-11 15:10:00,12.8,12.81,12.79,12.81,44800.0,11.9236,11.9329,11.9143,11.9329,44800.0
2014-04-11 15:20:00,12.82,12.89,12.82,12.85,134400.0,11.9422,12.0074,11.9422,11.9702,134400.0
2014-04-11 15:30:00,12.83,12.83,12.8,12.82,72000.0,11.9515,11.9515,11.9236,11.9422,72000.0
2014-04-11 15:40:00,12.82,12.86,12.79,12.82,79200.0,11.9422,11.9795,11.9143,11.9422,79200.0
2014-04-11 15:50:00,12.81,12.81,12.74,12.75,200000.0,11.9329,11.9329,11.8677,11.877,200000.0
2014-04-14 09:30:00,13.01,13.01,12.92,12.96,156000.0,12.1192,12.1192,12.0354,12.0726,156000.0
2014-04-14 09:40:00,12.96,12.97,12.9,12.91,104800.0,12.0726,12.0819,12.0167,12.026,104800.0
2014-04-14 09:50:00,12.91,12.94,12.87,12.89,104000.0,12.026,12.054,11.9888,12.0074,104000.0
2014-04-14 10:00:00,12.89,12.95,12.87,12.93,44800.0,12.0074,12.0633,11.9888,12.0447,44800.0
2014-04-14 10:10:00,12.93,12.95,12.89,12.95,32000.0,12.0447,12.0633,12.0074,12.0633,32000.0
2014-04-14 10:20:00,12.93,12.94,12.91,12.93,63200.0,12.0447,12.054,12.026,12.0447,63200.0
2014-04-14 10:30:00,12.93,12.98,12.93,12.97,60800.0,12.0447,12.0913,12.0447,12.0819,60800.0
2014-04-14 10:40:00,12.98,13.01,12.98,12.98,97600.0,12.0913,12.1192,12.0913,12.0913,97600.0
2014-04-14 10:50:00,12.99,13.06,12.99,13.06,104800.0,12.1006,12.1658,12.1006,12.1658,104800.0
2014-04-14 11:00:00,13.05,13.06,13.02,13.02,56800.0,12.1565,12.1658,12.1285,12.1285,56800.0
2014-04-14 11:10:00,13.02,13.03,12.99,13.03,54400.0,12.1285,12.1378,12.1006,12.1378,54400.0
2014-04-14 11:20:00,13.01,13.01,13.0,13.0,25600.0,12.1192,12.1192,12.1099,12.1099,25600.0
2014-04-14 11:30:00,13.0,13.06,13.0,13.05,53600.0,12.1099,12.1658,12.1099,12.1565,53600.0
2014-04-14 11:40:00,13.06,13.06,13.05,13.05,12000.0,12.1658,12.1658,12.1565,12.1565,12000.0
2014-04-14 11:50:00,13.05,13.05,13.01,13.01,84800.0,12.1565,12.1565,12.1192,12.1192,84800.0
2014-04-14 12:00:00,13.01,13.02,13.0,13.01,54400.0,12.1192,12.1285,12.1099,12.1192,54400.0
2014-04-14 12:10:00,13.02,13.06,13.02,13.06,48000.0,12.1285,12.1658,12.1285,12.1658,48000.0
2014-04-14 12:20:00,13.05,13.06,13.05,13.06,9600.0,12.1565,12.1658,12.1565,12.1658,9600.0
2014-04-14 12:30:00,13.07,13.11,13.06,13.09,73600.0,12.1751,12.2124,12.1658,12.1937,73600.0
2014-04-14 12:40:00,13.1,13.11,13.09,13.11,28000.0,12.203,12.2124,12.1937,12.2124,28000.0
2014-04-14 12:50:00,13.1,13.13,13.1,13.11,67200.0,12.203,12.231,12.203,12.2124,67200.0
2014-04-14 13:00:00,13.11,13.11,13.1,13.1,13600.0,12.2124,12.2124,12.203,12.203,13600.0
2014-04-14 13:10:00,13.08,13.08,13.06,13.06,22400.0,12.1844,12.1844,12.1658,12.1658,22400.0
2014-04-14 13:20:00,13.05,13.05,13.03,13.04,25600.0,12.1565,12.1565,12.1378,12.1471,25600.0
2014-04-14 13:30:00,13.03,13.08,13.03,13.06,32000.0,12.1378,12.1844,12.1378,12.1658,32000.0
2014-04-14 13:40:00,13.08,13.08,13.04,13.04,44800.0,12.1844,12.1844,12.1471,12.1471,44800.0
2014-04-14 13:50:00,13.03,13.04,13.02,13.02,38400.0,12.1378,12.1471,12.1285,12.1285,38400.0
2014-04-14 14:00:00,13.01,13.05,12.99,13.04,32000.0,12.1192,12.1565,12.1006,12.1471,32000.0
2014-04-14 14:10:00,13.05,13.05,13.01,13.01,17600.0,12.1565,12.1565,12.1192,12.1192,17600.0
2014-04-14 14:20:00,13.0,13.0,12.96,12.98,50400.0,12.1099,12.1099,12.0726,12.0913,50400.0
2014-04-14 14:30:00,12.94,12.96,12.93,12.96,38400.0,12.054,12.0726,12.0447,12.0726,38400.0
2014-04-14 14:40:00,12.94,12.97,12.94,12.96,8000.0,12.054,12.0819,12.054,12.0726,8000.0
2014-04-14 14:50:00,12.97,12.98,12.95,12.95,7200.0,12.0819,12.0913,12.0633,12.0633,7200.0
2014-04-14 15:00:00,12.93,12.93,12.88,12.89,72800.0,12.0447,12.0447,11.9981,12.0074,72800.0
2014-04-14 15:10:00,12.89,12.89,12.81,12.85,180000.0,12.0074,12.0074,11.9329,11.9702,180000.0
2014-04-14 15:20:00,12.85,12.9,12.84,12.9,40000.0,11.9702,12.0167,11.9608,12.0167,40000.0
2014-04-14 15:30:00,12.91,13.0,12.91,13.0,83200.0,12.026,12.1099,12.026,12.1099,83200.0
2014-04-14 15:40:00,12.98,13.05,12.98,13.04,73600.0,12.0913,12.1565,12.0913,12.1471,73600.0
2014-04-14 15:50:00,13.05,13.1,13.04,13.09,200000.0,12.1565,12.203,12.1471,12.1937,200000.0
2014-04-15 09:30:00,13.15,13.23,13.11,13.23,140800.0,12.2496,12.3241,12.2124,12.3241,140800.0
2014-04-15 09:40:00,13.24,13.32,13.22,13.32,103200.0,12.3335,12.408,12.3148,12.408,103200.0
2014-04-15 09:50:00,13.32,13.32,13.28,13.3,71200.0,12.408,12.408,12.3707,12.3893,71200.0
2014-04-15 10:00:00,13.32,13.33,13.23,13.23,104800.0,12.408,12.4173,12.3241,12.3241,104800.0
2014-04-15 10:10:00,13.23,13.23,13.13,13.14,114400.0,12.3241,12.3241,12.231,12.2403,114400.0
2014-04-15 10:20:00,13.13,13.15,13.06,13.08,115200.0,12.231,12.2496,12.1658,12.1844,115200.0
2014-04-15 10:30:00,13.05,13.13,13.01,13.11,290400.0,12.1565,12.231,12.1192,12.2124,290400.0
2014-04-15 10:40:00,13.11,13.14,13.09,13.11,96800.0,12.2124,12.2403,12.1937,12.2124,96800.0
2014-04-15 10:50:00,13.15,13.15,13.02,13.05,69600.0,12.2496,12.2496,12.1285,12.1565,69600.0
2014-04-15 11:00:00,13.04,13.06,12.97,13.01,82400.0,12.1471,12.1658,12.0819,12.1192,82400.0
2014-04-15 11:10:00,13.01,13.02,12.96,13.01,199200.0,12.1192,12.1285,12.0726,12.1192,199200.0
2014-04-15 11:20:00,13.01,13.08,13.0,13.05,134400.0,12.1192,12.1844,12.1099,12.1565,134400.0
2014-04-15 11:30:00,13.05,13.13,13.05,13.07,64800.0,12.1565,12.231,12.1565,12.1751,64800.0
2014-04-15 11:40:00,13.06,13.06,12.93,12.95,205600.0,12.1658,12.1658,12.0447,12.0633,205600.0
2014-04-15 11:50:00,12.93,12.96,12.92,12.93,139200.0,12.0447,12.0726,12.0354,12.0447,139200.0
2014-04-15 12:00:00,12.92,12.93,12.87,12.9,95200.0,12.0354,12.0447,11.9888,12.0167,95200.0
2014-04-15 12:10:00,12.9,12.94,12.9,12.91,116000.0,12.0167,12.054,12.0167,12.026,116000.0
2014-04-15 12:20:00,12.93,12.95,12.86,12.95,90400.0,12.0447,12.0633,11.9795,12.0633,90400.0
2014-04-15 12:30:00,12.93,12.94,12.9,12.9,74400.0,12.0447,12.054,12.0167,12.0167,74400.0
2014-04-15 12:40:00,12.92,12.92,12.88,12.88,32800.0,12.0354,12.0354,11.9981,11.9981,32800.0
2014-04-15 12:50:00,12.87,12.89,12.85,12.85,61600.0,11.9888,12.0074,11.9702,11.9702,61600.0
2014-04-15 13:00:00,12.84,12.91,12.83,12.9,53600.0,11.9608,12.026,11.9515,12.0167,53600.0
2014-04-15 13:10:00,12.9,12.95,12.88,12.93,79200.0,12.0167,12.0633,11.9981,12.0447,79200.0
2014-04-15 13:20:00,12.94,12.96,12.91,12.96,34400.0,12.054,12.0726,12.026,12.0726,34400.0
2014-04-15 13:30:00,12.95,13.04,12.94,13.01,128800.0,12.0633,12.1471,12.054,12.1192,128800.0
2014-04-15 13:40:00,13.02,13.04,12.98,13.0,44000.0,12.1285,12.1471,12.0913,12.1099,44000.0
2014-04-15 13:50:00,13.0,13.1,12.99,13.09,74400.0,12.1099,12.203,12.1006,12.1937,74400.0
2014-04-15 14:00:00,13.09,13.15,13.09,13.11,68000.0,12.1937,12.2496,12.1937,12.2124,68000.0
2014-04-15 14:10:00,13.1,13.15,13.09,13.09,100800.0,12.203,12.2496,12.1937,12.1937,100800.0
2014-04-15 14:20:00,13.11,13.14,13.09,13.14,69600.0,12.2124,12.2403,12.1937,12.2403,69600.0
2014-04-15 14:30:00,13.12,13.21,13.12,13.2,159200.0,12.2217,12.3055,12.2217,12.2962,159200.0
2014-04-15 14:40:00,13.21,13.23,13.19,13.22,63200.0,12.3055,12.3241,12.2869,12.3148,63200.0
2014-04-15 14:50:00,13.24,13.27,13.21,13.21,45600.0,12.3335,12.3614,12.3055,12.3055,45600.0
2014-04-15 15:00:00,13.21,13.23,13.18,13.2,60000.0,12.3055,12.3241,12.2776,12.2962,60000.0
2014-04-15 15:10:00,13.22,13.3,13.22,13.3,68000.0,12.3148,12.3893,12.3148,12.3893,68000.0
2014-04-15 15:20:00,13.31,13.32,13.26,13.31,43200.0,12.3987,12.408,12.3521,12.3987,43200.0
2014-04-15 15:30:00,13.31,13.31,13.25,13.25,153600.0,12.3987,12.3987,12.3428,12.3428,153600.0
2014-04-15 15:40:00,13.26,13.29,13.23,13.29,68000.0,12.3521,12.38,12.3241,12.38,68000.0
2014-04-15 15:50:00,13.3,13.32,13.27,13.3,151200.0,12.3893,12.408,12.3614,12.3893,151200.0
2014-04-16 09:30:00,13.55,13.63,13.54,13.55,350400.0,12.6222,12.6967,12.6129,12.6222,350400.0
2014-04-16 09:40:00,13.54,13.6,13.54,13.55,218400.0,12.6129,12.6688,12.6129,12.6222,218400.0
2014-04-16 09:50:00,13.54,13.6,13.5,13.57,92800.0,12.6129,12.6688,12.5756,12.6409,92800.0
2014-04-16 10:00:00,13.55,13.57,13.52,13.53,52000.0,12.6222,12.6409,12.5943,12.6036,52000.0
2014-04-16 10:10:00,13.54,13.56,13.52,13.53,24000.0,12.6129,12.6315,12.5943,12.6036,24000.0
2014-04-16 10:20:00,13.57,13.58,13.54,13.54,89600.0,12.6409,12.6502,12.6129,12.6129,89600.0
2014-04-16 10:30:00,13.54,13.56,13.52,13.52,14400.0,12.6129,12.6315,12.5943,12.5943,14400.0
2014-04-16 10:40:00,13.52,13.53,13.47,13.53,46400.0,12.5943,12.6036,12.5477,12.6036,46400.0
2014-04-16 10:50:00,13.52,13.55,13.48,13.48,16800.0,12.5943,12.6222,12.557,12.557,16800.0
2014-04-16 11:00:00,13.48,13.49,13.45,13.45,36800.0,12.557,12.5663,12.5291,12.5291,36800.0
2014-04-16 11:10:00,13.49,13.55,13.49,13.55,16800.0,12.5663,12.6222,12.5663,12.6222,16800.0
2014-04-16 11:20:00,13.53,13.56,13.53,13.56,26400.0,12.6036,12.6315,12.6036,12.6315,26400.0
2014-04-16 11:30:00,13.57,13.57,13.55,13.56,44800.0,12.6409,12.6409,12.6222,12.6315,44800.0
2014-04-16 11:40:00,13.56,13.56,13.54,13.55,40000.0,12.6315,12.6315,12.6129,12.6222,40000.0
2014-04-16 11:50:00,13.58,13.6,13.57,13.57,31200.0,12.6502,12.6688,12.6409,12.6409,31200.0
2014-04-16 12:00:00,13.59,13.63,13.59,13.63,57600.0,12.6595,12.6967,12.6595,12.6967,57600.0
2014-04-16 12:10:00,13.64,13.64,13.63,13.63,15200.0,12.7061,12.7061,12.6967,12.6967,15200.0
2014-04-16 12:20:00,13.63,13.64,13.61,13.63,44000.0,12.6967,12.7061,12.6781,12.6967,44000.0
2014-04-16 12:30:00,13.63,13.63,13.6,13.6,53600.0,12.6967,12.6967,12.6688,12.6688,53600.0
2014-04-16 12:40:00,13.62,13.62,13.59,13.59,8000.0,12.6874,12.6874,12.6595,12.6595,8000.0
2014-04-16 12:50:00,13.61,13.61,13.57,13.57,10400.0,12.6781,12.6781,12.6409,12.6409,10400.0
2014-04-16 13:00:00,13.58,13.58,13.53,13.56,90400.0,12.6502,12.6502,12.6036,12.6315,90400.0
2014-04-16 13:10:00,13.57,13.62,13.56,13.6,33600.0,12.6409,12.6874,12.6315,12.6688,33600.0
2014-04-16 13:20:00,13.6,13.63,13.6,13.61,64000.0,12.6688,12.6967,12.6688,12.6781,64000.0
2014-04-16 13:30:00,13.6,13.6,13.55,13.57,17600.0,12.6688,12.6688,12.6222,12.6409,17600.0
2014-04-16 13:40:00,13.57,13.61,13.56,13.61,32000.0,12.6409,12.6781,12.6315,12.6781,32000.0
2014-04-16 13:50:00,13.6,13.61,13.58,13.61,40800.0,12.6688,12.6781,12.6502,12.6781,40800.0
2014-04-16 14:00:00,13.6,13.62,13.6,13.62,32000.0,12.6688,12.6874,12.6688,12.6874,32000.0
2014-04-16 14:10:00,13.61,13.63,13.55,13.58,92000.0,12.6781,12.6967,12.6222,12.6502,92000.0
2014-04-16 14:20:00,13.59,13.6,13.57,13.6,13600.0,12.6595,12.6688,12.6409,12.6688,13600.0
2014-04-16 14:30:00,13.6,13.63,13.59,13.61,41600.0,12.6688,12.6967,12.6595,12.6781,41600.0
2014-04-16 14:40:00,13.62,13.64,13.62,13.64,63200.0,12.6874,12.7061,12.6874,12.7061,63200.0
2014-04-16 14:50:00,13.65,13.68,13.65,13.66,52800.0,12.7154,12.7433,12.7154,12.7247,52800.0
2014-04-16 15:00:00,13.66,13.66,13.63,13.65,22400.0,12.7247,12.7247,12.6967,12.7154,22400.0
2014-04-16 15:10:00,13.65,13.66,13.64,13.66,24000.0,12.7154,12.7247,12.7061,12.7247,24000.0
2014-04-16 15:20:00,13.65,13.66,13.64,13.65,37600.0,12.7154,12.7247,12.7061,12.7154,37600.0
2014-04-16 15:30:00,13.65,13.66,13.63,13.66,61600.0,12.7154,12.7247,12.6967,12.7247,61600.0
2014-04-16 15:40:00,13.66,13.67,13.65,13.67,156000.0,12.7247,12.734,12.7154,12.734,156000.0
2014-04-16 15:50:00,13.67,13.71,13.67,13.71,126400.0,12.734,12.7713,12.734,12.7713,126400.0
2014-04-17 09:30:00,13.65,13.67,13.61,13.66,156800.0,12.7154,12.734,12.6781,12.7247,156800.0
2014-04-17 09:40:00,13.65,13.68,13.62,13.62,59200.0,12.7154,12.7433,12.6874,12.6874,59200.0
2014-04-17 09:50:00,13.62,13.63,13.57,13.61,72800.0,12.6874,12.6967,12.6409,12.6781,72800.0
2014-04-17 10:00:00,13.62,13.64,13.61,13.64,31200.0,12.6874,12.7061,12.6781,12.7061,31200.0
2014-04-17 10:10:00,13.65,13.69,13.61,13.61,36800.0,12.7154,12.7526,12.6781,12.6781,36800.0
2014-04-17 10:20:00,13.63,13.68,13.63,13.68,34400.0,12.6967,12.7433,12.6967,12.7433,34400.0
2014-04-17 10:30:00,13.68,13.72,13.65,13.72,29600.0,12.7433,12.7806,12.7154,12.7806,29600.0
2014-04-17 10:40:00,13.72,13.73,13.66,13.66,64800.0,12.7806,12.7899,12.7247,12.7247,64800.0
2014-04-17 10:50:00,13.7,13.73,13.7,13.72,16800.0,12.762,12.7899,12.762,12.7806,16800.0
2014-04-17 11:00:00,13.73,13.74,13.71,13.72,16800.0,12.7899,12.7992,12.7713,12.7806,16800.0
2014-04-17 11:10:00,13.72,13.72,13.68,13.68,8000.0,12.7806,12.7806,12.7433,12.7433,8000.0
2014-04-17 11:20:00,13.7,13.7,13.68,13.7,6400.0,12.762,12.762,12.7433,12.762,6400.0
2014-04-17 11:30:00,13.7,13.7,13.69,13.69,4000.0,12.762,12.762,12.7526,12.7526,4000.0
2014-04-17 11:40:00,13.66,13.67,13.65,13.65,6400.0,12.7247,12.734,12.7154,12.7154,6400.0
2014-04-17 11:50:00,13.65,13.66,13.64,13.65,7200.0,12.7154,12.7247,12.7061,12.7154,7200.0
2014-04-17 12:00:00,13.66,13.69,13.66,13.68,6400.0,12.7247,12.7526,12.7247,12.7433,6400.0
2014-04-17 12:10:00,13.68,13.68,13.65,13.65,12800.0,12.7433,12.7433,12.7154,12.7154,12800.0
2014-04-17 12:20:00,13.63,13.67,13.63,13.67,13600.0,12.6967,12.734,12.6967,12.734,13600.0
2014-04-17 12:30:00,13.67,13.67,13.66,13.67,4800.0,12.734,12.734,12.7247,12.734,4800.0
2014-04-17 12:40:00,13.69,13.71,13.69,13.69,11200.0,12.7526,12.7713,12.7526,12.7526,11200.0
2014-04-17 12:50:00,13.69,13.7,13.69,13.69,4000.0,12.7526,12.762,12.7526,12.7526,4000.0
2014-04-17 13:00:00,13.71,13.72,13.71,13.71,8800.0,12.7713,12.7806,12.7713,12.7713,8800.0
2014-04-17 13:10:00,13.74,13.77,13.74,13.74,35200.0,12.7992,12.8272,12.7992,12.7992,35200.0
2014-04-17 13:20:00,13.73,13.73,13.73,13.73,1600.0,12.7899,12.7899,12.7899,12.7899,1600.0
2014-04-17 13:30:00,13.76,13.76,13.76,13.76,800.0,12.8178,12.8178,12.8178,12.8178,800.0
2014-04-17 13:40:00,13.76,13.78,13.76,13.78,6400.0,12.8178,12.8365,12.8178,12.8365,6400.0
2014-04-17 13:50:00,13.77,13.78,13.76,13.77,20000.0,12.8272,12.8365,12.8178,12.8272,20000.0
2014-04-17 14:00:00,13.76,13.76,13.74,13.76,52000.0,12.8178,12.8178,12.7992,12.8178,52000.0
2014-04-17 14:10:00,13.75,13.75,13.74,13.74,4800.0,12.8085,12.8085,12.7992,12.7992,4800.0
2014-04-17 14:20:00,13.74,13.77,13.74,13.77,15200.0,12.7992,12.8272,12.7992,12.8272,15200.0
2014-04-17 14:30:00,13.74,13.74,13.73,13.73,23200.0,12.7992,12.7992,12.7899,12.7899,23200.0
2014-04-17 14:40:00,13.74,13.74,13.72,13.72,15200.0,12.7992,12.7992,12.7806,12.7806,15200.0
2014-04-17 14:50:00,13.72,13.72,13.72,13.72,0.0,12.7806,12.7806,12.7806,12.7806,0.0
2014-04-17 15:00:00,13.71,13.74,13.71,13.74,31200.0,12.7713,12.7992,12.7713,12.7992,31200.0
2014-04-17 15:10:00,13.74,13.78,13.74,13.75,9600.0,12.7992,12.8365,12.7992,12.8085,9600.0
2014-04-17 15:20:00,13.76,13.76,13.75,13.75,8000.0,12.8178,12.8178,12.8085,12.8085,8000.0
2014-04-17 15:30:00,13.73,13.74,13.71,13.71,11200.0,12.7899,12.7992,12.7713,12.7713,11200.0
2014-04-17 15:40:00,13.71,13.72,13.7,13.72,24800.0,12.7713,12.7806,12.762,12.7806,24800.0
2014-04-17 15:50:00,13.72,13.72,13.68,13.68,108800.0,12.7806,12.7806,12.7433,12.7433,108800.0
2014-04-21 09:30:00,13.69,13.74,13.67,13.71,72800.0,12.7526,12.7992,12.734,12.7713,72800.0
2014-04-21 09:40:00,13.71,13.76,13.71,13.76,103200.0,12.7713,12.8178,12.7713,12.8178,103200.0
2014-04-21 09:50:00,13.75,13.78,13.75,13.76,32000.0,12.8085,12.8365,12.8085,12.8178,32000.0
2014-04-21 10:00:00,13.78,13.8,13.77,13.79,42400.0,12.8365,12.8551,12.8272,12.8458,42400.0
2014-04-21 10:10:00,13.78,13.79,13.75,13.78,98400.0,12.8365,12.8458,12.8085,12.8365,98400.0
2014-04-21 10:20:00,13.74,13.75,13.72,13.73,62400.0,12.7992,12.8085,12.7806,12.7899,62400.0
2014-04-21 10:30:00,13.73,13.73,13.68,13.68,68800.0,12.7899,12.7899,12.7433,12.7433,68800.0
2014-04-21 10:40:00,13.68,13.71,13.68,13.7,52000.0,12.7433,12.7713,12.7433,12.762,52000.0
2014-04-21 10:50:00,13.71,13.71,13.68,13.69,32000.0,12.7713,12.7713,12.7433,12.7526,32000.0
2014-04-21 11:00:00,13.7,13.71,13.69,13.7,56000.0,12.762,12.7713,12.7526,12.762,56000.0
2014-04-21 11:10:00,13.71,13.74,13.71,13.74,44000.0,12.7713,12.7992,12.7713,12.7992,44000.0
2014-04-21 11:20:00,13.74,13.75,13.74,13.75,8000.0,12.7992,12.8085,12.7992,12.8085,8000.0
2014-04-21 11:30:00,13.76,13.76,13.74,13.74,2400.0,12.8178,12.8178,12.7992,12.7992,2400.0
2014-04-21 11:40:00,13.73,13.73,13.71,13.72,13600.0,12.7899,12.7899,12.7713,12.7806,13600.0
2014-04-21 11:50:00,13.74,13.74,13.74,13.74,1600.0,12.7992,12.7992,12.7992,12.7992,1600.0
2014-04-21 12:00:00,13.73,13.75,13.73,13.75,4000.0,12.7899,12.8085,12.7899,12.8085,4000.0
2014-04-21 12:10:00,13.74,13.74,13.74,13.74,2400.0,12.7992,12.7992,12.7992,12.7992,2400.0
2014-04-21 12:20:00,13.74,13.74,13.71,13.73,31200.0,12.7992,12.7992,12.7713,12.7899,31200.0
2014-04-21 12:30:00,13.73,13.73,13.72,13.73,20800.0,12.7899,12.7899,12.7806,12.7899,20800.0
2014-04-21 12:40:00,13.74,13.75,13.74,13.75,3200.0,12.7992,12.8085,12.7992,12.8085,3200.0
2014-04-21 12:50:00,13.74,13.75,13.74,13.74,30400.0,12.7992,12.8085,12.7992,12.7992,30400.0
2014-04-21 13:00:00,13.74,13.74,13.73,13.73,20000.0,12.7992,12.7992,12.7899,12.7899,20000.0
2014-04-21 13:10:00,13.75,13.75,13.74,13.74,8000.0,12.8085,12.8085,12.7992,12.7992,8000.0
2014-04-21 13:20:00,13.73,13.75,13.73,13.75,7200.0,12.7899,12.8085,12.7899,12.8085,7200.0
2014-04-21 13:30:00,13.75,13.76,13.74,13.76,34400.0,12.8085,12.8178,12.7992,12.8178,34400.0
2014-04-21 13:40:00,13.75,13.76,13.75,13.76,12800.0,12.8085,12.8178,12.8085,12.8178,12800.0
2014-04-21 13:50:00,13.76,13.76,13.76,13.76,4800.0,12.8178,12.8178,12.8178,12.8178,4800.0
2014-04-21 14:00:00,13.77,13.78,13.76,13.77,15200.0,12.8272,12.8365,12.8178,12.8272,15200.0
2014-04-21 14:10:00,13.76,13.77,13.76,13.77,49600.0,12.8178,12.8272,12.8178,12.8272,49600.0
2014-04-21 14:20:00,13.77,13.78,13.77,13.78,24000.0,12.8272,12.8365,12.8272,12.8365,24000.0
2014-04-21 14:30:00,13.78,13.78,13.77,13.78,14400.0,12.8365,12.8365,12.8272,12.8365,14400.0
2014-04-21 14:40:00,13.78,13.78,13.78,13.78,4000.0,12.8365,12.8365,12.8365,12.8365,4000.0
2014-04-21 14:50:00,13.78,13.78,13.77,13.78,24800.0,12.8365,12.8365,12.8272,12.8365,24800.0
2014-04-21 15:00:00,13.78,13.78,13.75,13.75,31200.0,12.8365,12.8365,12.8085,12.8085,31200.0
2014-04-21 15:10:00,13.75,13.76,13.73,13.74,52800.0,12.8085,12.8178,12.7899,12.7992,52800.0
2014-04-21 15:20:00,13.73,13.74,13.73,13.74,26400.0,12.7899,12.7992,12.7899,12.7992,26400.0
2014-04-21 15:30:00,13.73,13.74,13.72,13.74,16000.0,12.7899,12.7992,12.7806,12.7992,16000.0
2014-04-21 15:40:00,13.75,13.76,13.73,13.74,44800.0,12.8085,12.8178,12.7899,12.7992,44800.0
2014-04-21 15:50:00,13.74,13.77,13.74,13.76,59200.0,12.7992,12.8272,12.7992,12.8178,59200.0
2014-04-22 09:30:00,13.82,13.84,13.8,13.84,85600.0,12.8737,12.8924,12.8551,12.8924,85600.0
2014-04-22 09:40:00,13.84,13.85,13.81,13.85,31200.0,12.8924,12.9017,12.8644,12.9017,31200.0
2014-04-22 09:50:00,13.85,13.9,13.84,13.9,60800.0,12.9017,12.9483,12.8924,12.9483,60800.0
2014-04-22 10:00:00,13.9,13.92,13.88,13.92,41600.0,12.9483,12.9669,12.9296,12.9669,41600.0
2014-04-22 10:10:00,13.92,13.95,13.91,13.94,60800.0,12.9669,12.9948,12.9576,12.9855,60800.0
2014-04-22 10:20:00,13.95,13.96,13.92,13.94,72800.0,12.9948,13.0042,12.9669,12.9855,72800.0
2014-04-22 10:30:00,13.94,13.96,13.93,13.94,16800.0,12.9855,13.0042,12.9762,12.9855,16800.0
2014-04-22 10:40:00,13.94,13.94,13.93,13.94,8800.0,12.9855,12.9855,12.9762,12.9855,8800.0
2014-04-22 10:50:00,13.95,13.97,13.95,13.96,172800.0,12.9948,13.0135,12.9948,13.0042,172800.0
2014-04-22 11:00:00,13.98,13.99,13.97,13.98,73600.0,13.0228,13.0321,13.0135,13.0228,73600.0
2014-04-22 11:10:00,13.98,13.98,13.97,13.98,4800.0,13.0228,13.0228,13.0135,13.0228,4800.0
2014-04-22 11:20:00,13.99,14.01,13.97,13.99,27200.0,13.0321,13.0507,13.0135,13.0321,27200.0
2014-04-22 11:30:00,14.0,14.02,14.0,14.02,62400.0,13.0414,13.06,13.0414,13.06,62400.0
2014-04-22 11:40:00,14.02,14.02,13.99,14.0,24800.0,13.06,13.06,13.0321,13.0414,24800.0
2014-04-22 11:50:00,14.0,14.01,14.0,14.01,6400.0,13.0414,13.0507,13.0414,13.0507,6400.0
2014-04-22 12:00:00,14.0,14.01,14.0,14.01,6400.0,13.0414,13.0507,13.0414,13.0507,6400.0
2014-04-22 12:10:00,14.01,14.03,14.01,14.03,15200.0,13.0507,13.0694,13.0507,13.0694,15200.0
2014-04-22 12:20:00,14.05,14.05,14.03,14.04,11200.0,13.088,13.088,13.0694,13.0787,11200.0
2014-04-22 12:30:00,14.04,14.04,14.04,14.04,3200.0,13.0787,13.0787,13.0787,13.0787,3200.0
2014-04-22 12:40:00,14.04,14.04,14.04,14.04,15200.0,13.0787,13.0787,13.0787,13.0787,15200.0
2014-04-22 12:50:00,14.04,14.04,14.03,14.04,16800.0,13.0787,13.0787,13.0694,13.0787,16800.0
2014-04-22 13:00:00,14.05,14.05,14.05,14.05,2400.0,13.088,13.088,13.088,13.088,2400.0
2014-04-22 13:10:00,14.04,14.04,14.04,14.04,10400.0,13.0787,13.0787,13.0787,13.0787,10400.0
2014-04-22 13:20:00,14.05,14.06,14.04,14.04,18400.0,13.088,13.0973,13.0787,13.0787,18400.0
2014-04-22 13:30:00,14.04,14.06,14.03,14.06,30400.0,13.0787,13.0973,13.0694,13.0973,30400.0
2014-04-22 13:40:00,14.06,14.06,14.04,14.04,12000.0,13.0973,13.0973,13.0787,13.0787,12000.0
2014-04-22 13:50:00,14.05,14.05,14.05,14.05,1600.0,13.088,13.088,13.088,13.088,1600.0
2014-04-22 14:00:00,14.04,14.04,14.02,14.03,7200.0,13.0787,13.0787,13.06,13.0694,7200.0
2014-04-22 14:10:00,14.02,14.03,14.01,14.01,28000.0,13.06,13.0694,13.0507,13.0507,28000.0
2014-04-22 14:20:00,14.0,14.03,14.0,14.02,9600.0,13.0414,13.0694,13.0414,13.06,9600.0
2014-04-22 14:30:00,14.01,14.05,14.01,14.05,20800.0,13.0507,13.088,13.0507,13.088,20800.0
2014-04-22 14:40:00,14.04,14.04,14.04,14.04,16000.0,13.0787,13.0787,13.0787,13.0787,16000.0
2014-04-22 14:50:00,14.03,14.03,14.03,14.03,10400.0,13.0694,13.0694,13.0694,13.0694,10400.0
2014-04-22 15:00:00,14.02,14.02,13.99,14.0,15200.0,13.06,13.06,13.0321,13.0414,15200.0
2014-04-22 15:10:00,14.0,14.01,13.98,14.01,11200.0,13.0414,13.0507,13.0228,13.0507,11200.0
2014-04-22 15:20:00,14.0,14.0,13.99,13.99,51200.0,13.0414,13.0414,13.0321,13.0321,51200.0
2014-04-22 15:30:00,13.99,14.0,13.97,13.99,37600.0,13.0321,13.0414,13.0135,13.0321,37600.0
2014-04-22 15:40:00,13.98,13.99,13.97,13.97,36800.0,13.0228,13.0321,13.0135,13.0135,36800.0
2014-04-22 15:50:00,13.98,13.98,13.93,13.94,152000.0,13.0228,13.0228,12.9762,12.9855,152000.0
2014-04-23 09:30:00,13.99,13.99,13.9,13.92,141600.0,13.0321,13.0321,12.9483,12.9669,141600.0
2014-04-23 09:40:00,13.95,13.96,13.89,13.9,64000.0,12.9948,13.0042,12.9389,12.9483,64000.0
2014-04-23 09:50:00,13.9,13.91,13.9,13.9,20800.0,12.9483,12.9576,12.9483,12.9483,20800.0
2014-04-23 10:00:00,13.9,13.9,13.85,13.86,93600.0,12.9483,12.9483,12.9017,12.911,93600.0
2014-04-23 10:10:00,13.88,13.9,13.87,13.88,32800.0,12.9296,12.9483,12.9203,12.9296,32800.0
2014-04-23 10:20:00,13.88,13.93,13.88,13.91,24000.0,12.9296,12.9762,12.9296,12.9576,24000.0
2014-04-23 10:30:00,13.91,13.92,13.9,13.91,25600.0,12.9576,12.9669,12.9483,12.9576,25600.0
2014-04-23 10:40:00,13.93,13.94,13.91,13.93,56800.0,12.9762,12.9855,12.9576,12.9762,56800.0
2014-04-23 10:50:00,13.95,13.96,13.92,13.92,18400.0,12.9948,13.0042,12.9669,12.9669,18400.0
2014-04-23 11:00:00,13.93,13.93,13.91,13.92,7200.0,12.9762,12.9762,12.9576,12.9669,7200.0
2014-04-23 11:10:00,13.91,13.91,13.88,13.88,8800.0,12.9576,12.9576,12.9296,12.9296,8800.0
2014-04-23 11:20:00,13.88,13.88,13.86,13.87,9600.0,12.9296,12.9296,12.911,12.9203,9600.0
2014-04-23 11:30:00,13.88,13.91,13.88,13.9,28000.0,12.9296,12.9576,12.9296,12.9483,28000.0
2014-04-23 11:40:00,13.89,13.91,13.88,13.89,21600.0,12.9389,12.9576,12.9296,12.9389,21600.0
2014-04-23 11:50:00,13.9,13.9,13.9,13.9,8000.0,12.9483,12.9483,12.9483,12.9483,8000.0
2014-04-23 12:00:00,13.89,13.9,13.89,13.89,4800.0,12.9389,12.9483,12.9389,12.9389,4800.0
2014-04-23 12:10:00,13.89,13.89,13.89,13.89,1600.0,12.9389,12.9389,12.9389,12.9389,1600.0
2014-04-23 12:20:00,13.88,13.88,13.88,13.88,6400.0,12.9296,12.9296,12.9296,12.9296,6400.0
2014-04-23 12:30:00,13.9,13.9,13.9,13.9,4000.0,12.9483,12.9483,12.9483,12.9483,4000.0
2014-04-23 12:40:00,13.92,13.93,13.92,13.93,35200.0,12.9669,12.9762,12.9669,12.9762,35200.0
2014-04-23 12:50:00,13.94,13.94,13.93,13.93,8800.0,12.9855,12.9855,12.9762,12.9762,8800.0
2014-04-23 13:00:00,13.93,13.93,13.92,13.92,7200.0,12.9762,12.9762,12.9669,12.9669,7200.0
2014-04-23 13:10:00,13.91,13.91,13.91,13.91,1600.0,12.9576,12.9576,12.9576,12.9576,1600.0
2014-04-23 13:20:00,13.93,13.93,13.93,13.93,26400.0,12.9762,12.9762,12.9762,12.9762,26400.0
2014-04-23 13:30:00,13.93,13.93,13.9,13.9,7200.0,12.9762,12.9762,12.9483,12.9483,7200.0
2014-04-23 13:40:00,13.9,13.9,13.9,13.9,800.0,12.9483,12.9483,12.9483,12.9483,800.0
2014-04-23 13:50:00,13.91,13.93,13.91,13.91,3200.0,12.9576,12.9762,12.9576,12.9576,3200.0
2014-04-23 14:00:00,13.9,13.91,13.89,13.91,35200.0,12.9483,12.9576,12.9389,12.9576,35200.0
2014-04-23 14:10:00,13.9,13.9,13.88,13.89,8800.0,12.9483,12.9483,12.9296,12.9389,8800.0
2014-04-23 14:20:00,13.88,13.88,13.88,13.88,10400.0,12.9296,12.9296,12.9296,12.9296,10400.0
2014-04-23 14:30:00,13.88,13.9,13.88,13.9,2400.0,12.9296,12.9483,12.9296,12.9483,2400.0
2014-04-23 14:40:00,13.88,13.89,13.88,13.89,5600.0,12.9296,12.9389,12.9296,12.9389,5600.0
2014-04-23 14:50:00,13.9,13.92,13.9,13.92,10400.0,12.9483,12.9669,12.9483,12.9669,10400.0
2014-04-23 15:00:00,13.91,13.93,13.91,13.93,3200.0,12.9576,12.9762,12.9576,12.9762,3200.0
2014-04-23 15:10:00,13.92,13.93,13.92,13.92,22400.0,12.9669,12.9762,12.9669,12.9669,22400.0
2014-04-23 15:20:00,13.92,13.94,13.91,13.91,17600.0,12.9669,12.9855,12.9576,12.9576,17600.0
2014-04-23 15:30:00,13.92,13.94,13.91,13.94,24000.0,12.9669,12.9855,12.9576,12.9855,24000.0
2014-04-23 15:40:00,13.92,13.93,13.91,13.92,16000.0,12.9669,12.9762,12.9576,12.9669,16000.0
2014-04-23 15:50:00,13.93,13.93,13.91,13.91,46400.0,12.9762,12.9762,12.9576,12.9576,46400.0
2014-04-24 09:30:00,14.0,14.02,13.93,13.95,96000.0,13.0414,13.06,12.9762,12.9948,96000.0
2014-04-24 09:40:00,13.92,13.93,13.79,13.82,112800.0,12.9669,12.9762,12.8458,12.8737,112800.0
2014-04-24 09:50:00,13.81,13.88,13.81,13.86,88800.0,12.8644,12.9296,12.8644,12.911,88800.0
2014-04-24 10:00:00,13.83,13.85,13.79,13.81,133600.0,12.8831,12.9017,12.8458,12.8644,133600.0
2014-04-24 10:10:00,13.81,13.88,13.79,13.88,66400.0,12.8644,12.9296,12.8458,12.9296,66400.0
2014-04-24 10:20:00,13.9,13.9,13.86,13.89,56000.0,12.9483,12.9483,12.911,12.9389,56000.0
2014-04-24 10:30:00,13.91,13.93,13.88,13.91,21600.0,12.9576,12.9762,12.9296,12.9576,21600.0
2014-04-24 10:40:00,13.91,13.92,13.88,13.88,32000.0,12.9576,12.9669,12.9296,12.9296,32000.0
2014-04-24 10:50:00,13.88,13.9,13.87,13.89,66400.0,12.9296,12.9483,12.9203,12.9389,66400.0
2014-04-24 11:00:00,13.89,13.94,13.88,13.94,19200.0,12.9389,12.9855,12.9296,12.9855,19200.0
2014-04-24 11:10:00,13.95,13.99,13.95,13.99,34400.0,12.9948,13.0321,12.9948,13.0321,34400.0
2014-04-24 11:20:00,13.99,14.01,13.99,13.99,36000.0,13.0321,13.0507,13.0321,13.0321,36000.0
2014-04-24 11:30:00,13.99,14.02,13.99,14.02,11200.0,13.0321,13.06,13.0321,13.06,11200.0
2014-04-24 11:40:00,13.99,13.99,13.97,13.98,6400.0,13.0321,13.0321,13.0135,13.0228,6400.0
2014-04-24 11:50:00,13.97,13.97,13.96,13.97,56000.0,13.0135,13.0135,13.0042,13.0135,56000.0
2014-04-24 12:00:00,13.98,13.98,13.96,13.96,24800.0,13.0228,13.0228,13.0042,13.0042,24800.0
2014-04-24 12:10:00,13.96,13.96,13.94,13.95,26400.0,13.0042,13.0042,12.9855,12.9948,26400.0
2014-04-24 12:20:00,13.94,13.97,13.94,13.96,28800.0,12.9855,13.0135,12.9855,13.0042,28800.0
2014-04-24 12:30:00,13.96,13.97,13.96,13.97,17600.0,13.0042,13.0135,13.0042,13.0135,17600.0
2014-04-24 12:40:00,13.95,13.96,13.95,13.95,69600.0,12.9948,13.0042,12.9948,12.9948,69600.0
2014-04-24 12:50:00,13.96,13.98,13.96,13.98,3200.0,13.0042,13.0228,13.0042,13.0228,3200.0
2014-04-24 13:00:00,13.99,13.99,13.96,13.96,4800.0,13.0321,13.0321,13.0042,13.0042,4800.0
2014-04-24 13:10:00,13.96,13.96,13.96,13.96,800.0,13.0042,13.0042,13.0042,13.0042,800.0
2014-04-24 13:20:00,13.97,13.97,13.96,13.96,18400.0,13.0135,13.0135,13.0042,13.0042,18400.0
2014-04-24 13:30:00,13.95,13.95,13.88,13.88,28000.0,12.9948,12.9948,12.9296,12.9296,28000.0
2014-04-24 13:40:00,13.87,13.9,13.86,13.86,9600.0,12.9203,12.9483,12.911,12.911,9600.0
2014-04-24 13:50:00,13.87,13.88,13.83,13.84,44800.0,12.9203,12.9296,12.8831,12.8924,44800.0
2014-04-24 14:00:00,13.86,13.89,13.86,13.87,12000.0,12.911,12.9389,12.911,12.9203,12000.0
2014-04-24 14:10:00,13.86,13.89,13.85,13.89,48000.0,12.911,12.9389,12.9017,12.9389,48000.0
2014-04-24 14:20:00,13.85,13.87,13.85,13.86,12800.0,12.9017,12.9203,12.9017,12.911,12800.0
2014-04-24 14:30:00,13.87,13.92,13.87,13.92,80800.0,12.9203,12.9669,12.9203,12.9669,80800.0
2014-04-24 14:40:00,13.92,13.92,13.88,13.89,8000.0,12.9669,12.9669,12.9296,12.9389,8000.0
2014-04-24 14:50:00,13.88,13.9,13.88,13.9,10400.0,12.9296,12.9483,12.9296,12.9483,10400.0
2014-04-24 15:00:00,13.92,13.94,13.92,13.94,16000.0,12.9669,12.9855,12.9669,12.9855,16000.0
2014-04-24 15:10:00,13.93,13.94,13.91,13.93,69600.0,12.9762,12.9855,12.9576,12.9762,69600.0
2014-04-24 15:20:00,13.91,13.94,13.91,13.91,12000.0,12.9576,12.9855,12.9576,12.9576,12000.0
2014-04-24 15:30:00,13.92,13.92,13.89,13.91,21600.0,12.9669,12.9669,12.9389,12.9576,21600.0
2014-04-24 15:40:00,13.91,13.91,13.89,13.9,33600.0,12.9576,12.9576,12.9389,12.9483,33600.0
2014-04-24 15:50:00,13.9,13.92,13.89,13.91,135200.0,12.9483,12.9669,12.9389,12.9576,135200.0
2014-04-25 09:30:00,13.75,13.78,13.67,13.67,100800.0,12.8085,12.8365,12.734,12.734,100800.0
2014-04-25 09:40:00,13.67,13.71,13.61,13.61,108800.0,12.734,12.7713,12.6781,12.6781,108800.0
2014-04-25 09:50:00,13.6,13.65,13.6,13.62,108800.0,12.6688,12.7154,12.6688,12.6874,108800.0
2014-04-25 10:00:00,13.61,13.66,13.61,13.65,59200.0,12.6781,12.7247,12.6781,12.7154,59200.0
2014-04-25 10:10:00,13.66,13.68,13.63,13.67,62400.0,12.7247,12.7433,12.6967,12.734,62400.0
2014-04-25 10:20:00,13.66,13.67,13.65,13.65,36800.0,12.7247,12.734,12.7154,12.7154,36800.0
2014-04-25 10:30:00,13.63,13.63,13.6,13.6,16800.0,12.6967,12.6967,12.6688,12.6688,16800.0
2014-04-25 10:40:00,13.59,13.61,13.58,13.58,48000.0,12.6595,12.6781,12.6502,12.6502,48000.0
2014-04-25 10:50:00,13.58,13.58,13.54,13.55,58400.0,12.6502,12.6502,12.6129,12.6222,58400.0
2014-04-25 11:00:00,13.55,13.55,13.5,13.52,67200.0,12.6222,12.6222,12.5756,12.5943,67200.0
2014-04-25 11:10:00,13.5,13.55,13.5,13.55,32800.0,12.5756,12.6222,12.5756,12.6222,32800.0
2014-04-25 11:20:00,13.53,13.58,13.53,13.58,30400.0,12.6036,12.6502,12.6036,12.6502,30400.0
2014-04-25 11:30:00,13.58,13.59,13.57,13.58,74400.0,12.6502,12.6595,12.6409,12.6502,74400.0
2014-04-25 11:40:00,13.58,13.58,13.56,13.58,44000.0,12.6502,12.6502,12.6315,12.6502,44000.0
2014-04-25 11:50:00,13.59,13.63,13.59,13.61,36000.0,12.6595,12.6967,12.6595,12.6781,36000.0
2014-04-25 12:00:00,13.62,13.63,13.6,13.63,20000.0,12.6874,12.6967,12.6688,12.6967,20000.0
2014-04-25 12:10:00,13.63,13.65,13.63,13.63,29600.0,12.6967,12.7154,12.6967,12.6967,29600.0
2014-04-25 12:20:00,13.62,13.63,13.62,13.63,2400.0,12.6874,12.6967,12.6874,12.6967,2400.0
2014-04-25 12:30:00,13.63,13.63,13.63,13.63,800.0,12.6967,12.6967,12.6967,12.6967,800.0
2014-04-25 12:40:00,13.59,13.59,13.58,13.58,3200.0,12.6595,12.6595,12.6502,12.6502,3200.0
2014-04-25 12:50:00,13.58,13.59,13.58,13.59,5600.0,12.6502,12.6595,12.6502,12.6595,5600.0
2014-04-25 13:00:00,13.58,13.58,13.54,13.56,64800.0,12.6502,12.6502,12.6129,12.6315,64800.0
2014-04-25 13:10:00,13.55,13.55,13.53,13.53,9600.0,12.6222,12.6222,12.6036,12.6036,9600.0
2014-04-25 13:20:00,13.55,13.56,13.55,13.56,4800.0,12.6222,12.6315,12.6222,12.6315,4800.0
2014-04-25 13:30:00,13.55,13.55,13.52,13.53,25600.0,12.6222,12.6222,12.5943,12.6036,25600.0
2014-04-25 13:40:00,13.55,13.57,13.55,13.57,14400.0,12.6222,12.6409,12.6222,12.6409,14400.0
2014-04-25 13:50:00,13.54,13.56,13.54,13.55,4000.0,12.6129,12.6315,12.6129,12.6222,4000.0
2014-04-25 14:00:00,13.56,13.56,13.52,13.52,6400.0,12.6315,12.6315,12.5943,12.5943,6400.0
2014-04-25 14:10:00,13.53,13.53,13.49,13.49,73600.0,12.6036,12.6036,12.5663,12.5663,73600.0
2014-04-25 14:20:00,13.5,13.53,13.48,13.51,45600.0,12.5756,12.6036,12.557,12.585,45600.0
2014-04-25 14:30:00,13.5,13.57,13.49,13.57,132000.0,12.5756,12.6409,12.5663,12.6409,132000.0
2014-04-25 14:40:00,13.56,13.56,13.55,13.55,32000.0,12.6315,12.6315,12.6222,12.6222,32000.0
2014-04-25 14:50:00,13.55,13.55,13.54,13.54,4000.0,12.6222,12.6222,12.6129,12.6129,4000.0
2014-04-25 15:00:00,13.54,13.57,13.54,13.56,7200.0,12.6129,12.6409,12.6129,12.6315,7200.0
2014-04-25 15:10:00,13.55,13.56,13.53,13.56,41600.0,12.6222,12.6315,12.6036,12.6315,41600.0
2014-04-25 15:20:00,13.55,13.6,13.55,13.6,16000.0,12.6222,12.6688,12.6222,12.6688,16000.0
2014-04-25 15:30:00,13.6,13.61,13.58,13.58,34400.0,12.6688,12.6781,12.6502,12.6502,34400.0
2014-04-25 15:40:00,13.59,13.63,13.59,13.6,36000.0,12.6595,12.6967,12.6595,12.6688,36000.0
2014-04-25 15:50:00,13.6,13.6,13.54,13.57,86400.0,12.6688,12.6688,12.6129,12.6409,86400.0
2014-04-28 09:30:00,13.77,13.85,13.73,13.73,97600.0,12.8272,12.9017,12.7899,12.7899,97600.0
2014-04-28 09:40:00,13.72,13.75,13.71,13.71,20000.0,12.7806,12.8085,12.7713,12.7713,20000.0
2014-04-28 09:50:00,13.71,13.79,13.71,13.78,89600.0,12.7713,12.8458,12.7713,12.8365,89600.0
2014-04-28 10:00:00,13.78,13.8,13.76,13.79,35200.0,12.8365,12.8551,12.8178,12.8458,35200.0
2014-04-28 10:10:00,13.8,13.86,13.78,13.85,58400.0,12.8551,12.911,12.8365,12.9017,58400.0
2014-04-28 10:20:00,13.88,13.88,13.86,13.86,24000.0,12.9296,12.9296,12.911,12.911,24000.0
2014-04-28 10:30:00,13.86,13.9,13.86,13.88,84000.0,12.911,12.9483,12.911,12.9296,84000.0
2014-04-28 10:40:00,13.88,13.89,13.87,13.88,122400.0,12.9296,12.9389,12.9203,12.9296,122400.0
2014-04-28 10:50:00,13.85,13.85,13.83,13.83,32000.0,12.9017,12.9017,12.8831,12.8831,32000.0
2014-04-28 11:00:00,13.84,13.85,13.84,13.85,41600.0,12.8924,12.9017,12.8924,12.9017,41600.0
2014-04-28 11:10:00,13.85,13.86,13.77,13.77,84000.0,12.9017,12.911,12.8272,12.8272,84000.0
2014-04-28 11:20:00,13.78,13.78,13.71,13.72,53600.0,12.8365,12.8365,12.7713,12.7806,53600.0
2014-04-28 11:30:00,13.72,13.76,13.72,13.76,11200.0,12.7806,12.8178,12.7806,12.8178,11200.0
2014-04-28 11:40:00,13.75,13.75,13.72,13.72,28800.0,12.8085,12.8085,12.7806,12.7806,28800.0
2014-04-28 11:50:00,13.76,13.76,13.64,13.64,50400.0,12.8178,12.8178,12.7061,12.7061,50400.0
2014-04-28 12:00:00,13.64,13.67,13.63,13.65,25600.0,12.7061,12.734,12.6967,12.7154,25600.0
2014-04-28 12:10:00,13.66,13.72,13.66,13.71,53600.0,12.7247,12.7806,12.7247,12.7713,53600.0
2014-04-28 12:20:00,13.71,13.71,13.68,13.71,28800.0,12.7713,12.7713,12.7433,12.7713,28800.0
2014-04-28 12:30:00,13.7,13.73,13.69,13.69,28000.0,12.762,12.7899,12.7526,12.7526,28000.0
2014-04-28 12:40:00,13.7,13.71,13.69,13.71,4000.0,12.762,12.7713,12.7526,12.7713,4000.0
2014-04-28 12:50:00,13.68,13.69,13.67,13.67,5600.0,12.7433,12.7526,12.734,12.734,5600.0
2014-04-28 13:00:00,13.65,13.65,13.59,13.59,28800.0,12.7154,12.7154,12.6595,12.6595,28800.0
2014-04-28 13:10:00,13.59,13.61,13.55,13.55,26400.0,12.6595,12.6781,12.6222,12.6222,26400.0
2014-04-28 13:20:00,13.55,13.55,13.49,13.52,48000.0,12.6222,12.6222,12.5663,12.5943,48000.0
2014-04-28 13:30:00,13.51,13.51,13.43,13.46,122400.0,12.585,12.585,12.5104,12.5384,122400.0
2014-04-28 13:40:00,13.47,13.48,13.45,13.48,39200.0,12.5477,12.557,12.5291,12.557,39200.0
2014-04-28 13:50:00,13.51,13.53,13.49,13.5,24000.0,12.585,12.6036,12.5663,12.5756,24000.0
2014-04-28 14:00:00,13.51,13.51,13.45,13.5,32000.0,12.585,12.585,12.5291,12.5756,32000.0
2014-04-28 14:10:00,13.51,13.55,13.51,13.54,17600.0,12.585,12.6222,12.585,12.6129,17600.0
2014-04-28 14:20:00,13.56,13.6,13.56,13.6,72000.0,12.6315,12.6688,12.6315,12.6688,72000.0
2014-04-28 14:30:00,13.61,13.62,13.57,13.6,50400.0,12.6781,12.6874,12.6409,12.6688,50400.0
2014-04-28 14:40:00,13.57,13.63,13.55,13.63,36800.0,12.6409,12.6967,12.6222,12.6967,36800.0
2014-04-28 14:50:00,13.64,13.65,13.6,13.6,113600.0,12.7061,12.7154,12.6688,12.6688,113600.0
2014-04-28 15:00:00,13.61,13.66,13.61,13.66,45600.0,12.6781,12.7247,12.6781,12.7247,45600.0
2014-04-28 15:10:00,13.69,13.78,13.69,13.78,141600.0,12.7526,12.8365,12.7526,12.8365,141600.0
2014-04-28 15:20:00,13.78,13.83,13.77,13.81,165600.0,12.8365,12.8831,12.8272,12.8644,165600.0
2014-04-28 15:30:00,13.82,13.86,13.81,13.81,170400.0,12.8737,12.911,12.8644,12.8644,170400.0
2014-04-28 15:40:00,13.82,13.84,13.8,13.81,127200.0,12.8737,12.8924,12.8551,12.8644,127200.0
2014-04-28 15:50:00,13.81,13.83,13.76,13.77,188800.0,12.8644,12.8831,12.8178,12.8272,188800.0
2014-04-29 09:30:00,13.88,13.97,13.88,13.96,68800.0,12.9296,13.0135,12.9296,13.0042,68800.0
2014-04-29 09:40:00,13.97,13.99,13.94,13.98,55200.0,13.0135,13.0321,12.9855,13.0228,55200.0
2014-04-29 09:50:00,13.98,14.01,13.97,13.97,56800.0,13.0228,13.0507,13.0135,13.0135,56800.0
2014-04-29 10:00:00,13.97,14.0,13.97,13.99,7200.0,13.0135,13.0414,13.0135,13.0321,7200.0
2014-04-29 10:10:00,13.96,13.96,13.91,13.95,53600.0,13.0042,13.0042,12.9576,12.9948,53600.0
2014-04-29 10:20:00,13.92,13.93,13.86,13.88,52000.0,12.9669,12.9762,12.911,12.9296,52000.0
2014-04-29 10:30:00,13.88,13.95,13.88,13.95,28000.0,12.9296,12.9948,12.9296,12.9948,28000.0
2014-04-29 10:40:00,13.95,13.99,13.94,13.97,44000.0,12.9948,13.0321,12.9855,13.0135,44000.0
2014-04-29 10:50:00,13.97,13.98,13.96,13.97,23200.0,13.0135,13.0228,13.0042,13.0135,23200.0
2014-04-29 11:00:00,13.97,13.99,13.97,13.97,64000.0,13.0135,13.0321,13.0135,13.0135,64000.0
2014-04-29 11:10:00,13.96,13.96,13.92,13.93,8800.0,13.0042,13.0042,12.9669,12.9762,8800.0
2014-04-29 11:20:00,13.94,13.98,13.94,13.98,10400.0,12.9855,13.0228,12.9855,13.0228,10400.0
2014-04-29 11:30:00,13.98,14.01,13.98,13.99,24000.0,13.0228,13.0507,13.0228,13.0321,24000.0
2014-04-29 11:40:00,13.99,13.99,13.97,13.99,60000.0,13.0321,13.0321,13.0135,13.0321,60000.0
2014-04-29 11:50:00,13.97,14.0,13.97,14.0,12000.0,13.0135,13.0414,13.0135,13.0414,12000.0
2014-04-29 12:00:00,13.99,13.99,13.99,13.99,2400.0,13.0321,13.0321,13.0321,13.0321,2400.0
2014-04-29 12:10:00,13.97,13.98,13.97,13.97,2400.0,13.0135,13.0228,13.0135,13.0135,2400.0
2014-04-29 12:20:00,14.0,14.02,14.0,14.01,36800.0,13.0414,13.06,13.0414,13.0507,36800.0
2014-04-29 12:30:00,14.01,14.05,14.01,14.03,23200.0,13.0507,13.088,13.0507,13.0694,23200.0
2014-04-29 12:40:00,14.03,14.04,14.03,14.03,29600.0,13.0694,13.0787,13.0694,13.0694,29600.0
2014-04-29 12:50:00,14.03,14.03,14.03,14.03,8800.0,13.0694,13.0694,13.0694,13.0694,8800.0
2014-04-29 13:00:00,14.02,14.02,14.01,14.02,16000.0,13.06,13.06,13.0507,13.06,16000.0
2014-04-29 13:10:00,14.01,14.01,13.98,13.98,7200.0,13.0507,13.0507,13.0228,13.0228,7200.0
2014-04-29 13:20:00,14.01,14.01,14.01,14.01,8800.0,13.0507,13.0507,13.0507,13.0507,8800.0
2014-04-29 13:30:00,14.02,14.02,14.02,14.02,38400.0,13.06,13.06,13.06,13.06,38400.0
2014-04-29 13:40:00,14.02,14.03,13.99,14.0,12800.0,13.06,13.0694,13.0321,13.0414,12800.0
2014-04-29 13:50:00,14.02,14.02,14.02,14.02,7200.0,13.06,13.06,13.06,13.06,7200.0
2014-04-29 14:00:00,14.03,14.04,14.03,14.03,22400.0,13.0694,13.0787,13.0694,13.0694,22400.0
2014-04-29 14:10:00,14.02,14.02,14.02,14.02,4000.0,13.06,13.06,13.06,13.06,4000.0
2014-04-29 14:20:00,14.03,14.03,14.0,14.01,6400.0,13.0694,13.0694,13.0414,13.0507,6400.0
2014-04-29 14:30:00,14.01,14.01,14.01,14.01,3200.0,13.0507,13.0507,13.0507,13.0507,3200.0
2014-04-29 14:40:00,14.01,14.02,14.01,14.02,4800.0,13.0507,13.06,13.0507,13.06,4800.0
2014-04-29 14:50:00,14.02,14.02,14.02,14.02,0.0,13.06,13.06,13.06,13.06,0.0
2014-04-29 15:00:00,14.03,14.04,14.03,14.03,62400.0,13.0694,13.0787,13.0694,13.0694,62400.0
2014-04-29 15:10:00,14.03,14.03,14.02,14.02,14400.0,13.0694,13.0694,13.06,13.06,14400.0
2014-04-29 15:20:00,14.03,14.03,14.02,14.03,4000.0,13.0694,13.0694,13.06,13.0694,4000.0
2014-04-29 15:30:00,14.02,14.02,13.99,13.99,3200.0,13.06,13.06,13.0321,13.0321,3200.0
2014-04-29 15:40:00,14.0,14.01,13.98,14.01,16000.0,13.0414,13.0507,13.0228,13.0507,16000.0
2014-04-29 15:50:00,14.0,14.0,13.98,13.99,73600.0,13.0414,13.0414,13.0228,13.0321,73600.0
2014-04-30 09:30:00,13.97,14.01,13.94,13.99,64800.0,13.0135,13.0507,12.9855,13.0321,64800.0
2014-04-30 09:40:00,14.0,14.02,13.95,13.99,56000.0,13.0414,13.06,12.9948,13.0321,56000.0
2014-04-30 09:50:00,13.99,13.99,13.95,13.96,22400.0,13.0321,13.0321,12.9948,13.0042,22400.0
2014-04-30 10:00:00,13.97,13.99,13.94,13.98,40800.0,13.0135,13.0321,12.9855,13.0228,40800.0
2014-04-30 10:10:00,14.0,14.01,13.98,13.99,37600.0,13.0414,13.0507,13.0228,13.0321,37600.0
2014-04-30 10:20:00,13.99,14.02,13.99,14.01,65600.0,13.0321,13.06,13.0321,13.0507,65600.0
2014-04-30 10:30:00,14.02,14.04,14.01,14.02,64000.0,13.06,13.0787,13.0507,13.06,64000.0
2014-04-30 10:40:00,14.0,14.01,14.0,14.0,24800.0,13.0414,13.0507,13.0414,13.0414,24800.0
2014-04-30 10:50:00,14.03,14.07,14.03,14.04,28000.0,13.0694,13.1066,13.0694,13.0787,28000.0
2014-04-30 11:00:00,14.04,14.04,14.01,14.01,22400.0,13.0787,13.0787,13.0507,13.0507,22400.0
2014-04-30 11:10:00,14.01,14.01,13.97,13.99,61600.0,13.0507,13.0507,13.0135,13.0321,61600.0
2014-04-30 11:20:00,13.98,14.0,13.98,14.0,6400.0,13.0228,13.0414,13.0228,13.0414,6400.0
2014-04-30 11:30:00,14.0,14.01,13.99,14.0,10400.0,13.0414,13.0507,13.0321,13.0414,10400.0
2014-04-30 11:40:00,14.01,14.01,14.01,14.01,3200.0,13.0507,13.0507,13.0507,13.0507,3200.0
2014-04-30 11:50:00,14.01,14.01,14.01,14.01,6400.0,13.0507,13.0507,13.0507,13.0507,6400.0
2014-04-30 12:00:00,14.02,14.02,14.02,14.02,800.0,13.06,13.06,13.06,13.06,800.0
2014-04-30 12:10:00,14.03,14.03,14.03,14.03,3200.0,13.0694,13.0694,13.0694,13.0694,3200.0
2014-04-30 12:20:00,14.02,14.02,14.02,14.02,2400.0,13.06,13.06,13.06,13.06,2400.0
2014-04-30 12:30:00,14.02,14.03,14.02,14.03,4000.0,13.06,13.0694,13.06,13.0694,4000.0
2014-04-30 12:40:00,14.03,14.04,14.03,14.04,38400.0,13.0694,13.0787,13.0694,13.0787,38400.0
2014-04-30 12:50:00,14.04,14.04,14.04,14.04,12800.0,13.0787,13.0787,13.0787,13.0787,12800.0
2014-04-30 13:00:00,14.05,14.05,14.05,14.05,800.0,13.088,13.088,13.088,13.088,800.0
2014-04-30 13:10:00,14.05,14.05,14.03,14.03,11200.0,13.088,13.088,13.0694,13.0694,11200.0
2014-04-30 13:20:00,14.03,14.04,14.02,14.04,8000.0,13.0694,13.0787,13.06,13.0787,8000.0
2014-04-30 13:30:00,14.04,14.06,14.04,14.06,4000.0,13.0787,13.0973,13.0787,13.0973,4000.0
2014-04-30 13:40:00,14.03,14.04,14.03,14.04,10400.0,13.0694,13.0787,13.0694,13.0787,10400.0
2014-04-30 13:50:00,14.03,14.04,14.03,14.03,16000.0,13.0694,13.0787,13.0694,13.0694,16000.0
2014-04-30 14:00:00,14.02,14.09,13.96,14.06,109600.0,13.06,13.1253,13.0042,13.0973,109600.0
2014-04-30 14:10:00,14.03,14.05,14.0,14.03,172800.0,13.0694,13.088,13.0414,13.0694,172800.0
2014-04-30 14:20:00,14.04,14.06,14.03,14.06,40000.0,13.0787,13.0973,13.0694,13.0973,40000.0
2014-04-30 14:30:00,14.08,14.08,14.06,14.06,13600.0,13.1159,13.1159,13.0973,13.0973,13600.0
2014-04-30 14:40:00,14.07,14.12,14.07,14.12,32800.0,13.1066,13.1532,13.1066,13.1532,32800.0
2014-04-30 14:50:00,14.12,14.13,14.09,14.09,53600.0,13.1532,13.1625,13.1253,13.1253,53600.0
2014-04-30 15:00:00,14.1,14.11,14.05,14.06,61600.0,13.1346,13.1439,13.088,13.0973,61600.0
2014-04-30 15:10:00,14.05,14.07,14.02,14.04,14400.0,13.088,13.1066,13.06,13.0787,14400.0
2014-04-30 15:20:00,14.04,14.09,14.04,14.09,14400.0,13.0787,13.1253,13.0787,13.1253,14400.0
2014-04-30 15:30:00,14.09,14.11,14.09,14.1,14400.0,13.1253,13.1439,13.1253,13.1346,14400.0
2014-04-30 15:40:00,14.08,14.11,14.04,14.07,48800.0,13.1159,13.1439,13.0787,13.1066,48800.0
2014-04-30 15:50:00,14.08,14.1,14.07,14.08,56000.0,13.1159,13.1346,13.1066,13.1159,56000.0
2014-05-01 09:30:00,14.04,14.1,14.03,14.06,30400.0,13.0787,13.1346,13.0694,13.0973,30400.0
2014-05-01 09:40:00,14.07,14.16,14.07,14.15,52000.0,13.1066,13.1905,13.1066,13.1811,52000.0
2014-05-01 09:50:00,14.12,14.12,14.06,14.06,44000.0,13.1532,13.1532,13.0973,13.0973,44000.0
2014-05-01 10:00:00,14.06,14.07,14.03,14.07,55200.0,13.0973,13.1066,13.0694,13.1066,55200.0
2014-05-01 10:10:00,14.05,14.05,13.97,13.97,47200.0,13.088,13.088,13.0135,13.0135,47200.0
2014-05-01 10:20:00,13.98,14.04,13.98,14.02,38400.0,13.0228,13.0787,13.0228,13.06,38400.0
2014-05-01 10:30:00,14.03,14.05,14.03,14.05,31200.0,13.0694,13.088,13.0694,13.088,31200.0
2014-05-01 10:40:00,14.05,14.09,14.05,14.09,60000.0,13.088,13.1253,13.088,13.1253,60000.0
2014-05-01 10:50:00,14.1,14.1,14.09,14.09,11200.0,13.1346,13.1346,13.1253,13.1253,11200.0
2014-05-01 11:00:00,14.08,14.08,14.05,14.05,24800.0,13.1159,13.1159,13.088,13.088,24800.0
2014-05-01 11:10:00,14.06,14.08,14.06,14.08,5600.0,13.0973,13.1159,13.0973,13.1159,5600.0
2014-05-01 11:20:00,14.08,14.08,14.06,14.08,4800.0,13.1159,13.1159,13.0973,13.1159,4800.0
2014-05-01 11:30:00,14.11,14.15,14.1,14.15,51200.0,13.1439,13.1811,13.1346,13.1811,51200.0
2014-05-01 11:40:00,14.13,14.13,14.11,14.12,23200.0,13.1625,13.1625,13.1439,13.1532,23200.0
2014-05-01 11:50:00,14.11,14.11,14.08,14.08,19200.0,13.1439,13.1439,13.1159,13.1159,19200.0
2014-05-01 12:00:00,14.08,14.11,14.08,14.11,6400.0,13.1159,13.1439,13.1159,13.1439,6400.0
2014-05-01 12:10:00,14.12,14.12,14.12,14.12,8000.0,13.1532,13.1532,13.1532,13.1532,8000.0
2014-05-01 12:20:00,14.1,14.1,14.1,14.1,800.0,13.1346,13.1346,13.1346,13.1346,800.0
2014-05-01 12:30:00,14.1,14.11,14.09,14.09,11200.0,13.1346,13.1439,13.1253,13.1253,11200.0
2014-05-01 12:40:00,14.1,14.1,14.07,14.08,21600.0,13.1346,13.1346,13.1066,13.1159,21600.0
2014-05-01 12:50:00,14.08,14.09,14.08,14.09,7200.0,13.1159,13.1253,13.1159,13.1253,7200.0
2014-05-01 13:00:00,14.08,14.1,14.08,14.1,15200.0,13.1159,13.1346,13.1159,13.1346,15200.0
2014-05-01 13:10:00,14.06,14.07,14.06,14.07,4000.0,13.0973,13.1066,13.0973,13.1066,4000.0
2014-05-01 13:20:00,14.06,14.06,14.06,14.06,1600.0,13.0973,13.0973,13.0973,13.0973,1600.0
2014-05-01 13:30:00,14.05,14.05,14.03,14.04,6400.0,13.088,13.088,13.0694,13.0787,6400.0
2014-05-01 13:40:00,14.04,14.04,14.02,14.02,19200.0,13.0787,13.0787,13.06,13.06,19200.0
2014-05-01 13:50:00,14.0,14.01,13.97,13.97,73600.0,13.0414,13.0507,13.0135,13.0135,73600.0
2014-05-01 14:00:00,14.0,14.02,14.0,14.02,12000.0,13.0414,13.06,13.0414,13.06,12000.0
2014-05-01 14:10:00,14.02,14.02,14.01,14.02,11200.0,13.06,13.06,13.0507,13.06,11200.0
2014-05-01 14:20:00,14.03,14.04,14.02,14.02,9600.0,13.0694,13.0787,13.06,13.06,9600.0
2014-05-01 14:30:00,14.03,14.03,14.0,14.0,5600.0,13.0694,13.0694,13.0414,13.0414,5600.0
2014-05-01 14:40:00,14.01,14.01,13.96,13.99,36800.0,13.0507,13.0507,13.0042,13.0321,36800.0
2014-05-01 14:50:00,14.0,14.0,13.99,13.99,10400.0,13.0414,13.0414,13.0321,13.0321,10400.0
2014-05-01 15:00:00,13.99,13.99,13.99,13.99,13600.0,13.0321,13.0321,13.0321,13.0321,13600.0
2014-05-01 15:10:00,13.99,14.04,13.98,14.04,22400.0,13.0321,13.0787,13.0228,13.0787,22400.0
2014-05-01 15:20:00,14.01,14.02,14.0,14.0,10400.0,13.0507,13.06,13.0414,13.0414,10400.0
2014-05-01 15:30:00,13.99,13.99,13.98,13.99,4800.0,13.0321,13.0321,13.0228,13.0321,4800.0
2014-05-01 15:40:00,14.02,14.02,13.99,14.0,2400.0,13.06,13.06,13.0321,13.0414,2400.0
2014-05-01 15:50:00,14.0,14.04,14.0,14.03,76800.0,13.0414,13.0787,13.0414,13.0694,76800.0
2014-05-02 09:30:00,14.03,14.11,14.0,14.11,45600.0,13.0694,13.1439,13.0414,13.1439,45600.0
2014-05-02 09:40:00,14.13,14.15,14.08,14.09,78400.0,13.1625,13.1811,13.1159,13.1253,78400.0
2014-05-02 09:50:00,14.11,14.12,14.08,14.12,23200.0,13.1439,13.1532,13.1159,13.1532,23200.0
2014-05-02 10:00:00,14.11,14.18,14.11,14.18,61600.0,13.1439,13.2091,13.1439,13.2091,61600.0
2014-05-02 10:10:00,14.17,14.19,14.16,14.16,171200.0,13.1998,13.2184,13.1905,13.1905,171200.0
2014-05-02 10:20:00,14.16,14.18,14.14,14.14,25600.0,13.1905,13.2091,13.1718,13.1718,25600.0
2014-05-02 10:30:00,14.11,14.14,14.1,14.13,96000.0,13.1439,13.1718,13.1346,13.1625,96000.0
2014-05-02 10:40:00,14.13,14.13,13.96,13.97,60000.0,13.1625,13.1625,13.0042,13.0135,60000.0
2014-05-02 10:50:00,13.95,14.02,13.94,13.99,51200.0,12.9948,13.06,12.9855,13.0321,51200.0
2014-05-02 11:00:00,13.97,14.03,13.97,14.02,36000.0,13.0135,13.0694,13.0135,13.06,36000.0
2014-05-02 11:10:00,14.0,14.02,13.99,14.02,39200.0,13.0414,13.06,13.0321,13.06,39200.0
2014-05-02 11:20:00,14.0,14.01,13.96,13.96,31200.0,13.0414,13.0507,13.0042,13.0042,31200.0
2014-05-02 11:30:00,13.96,14.02,13.96,14.01,71200.0,13.0042,13.06,13.0042,13.0507,71200.0
2014-05-02 11:40:00,13.98,13.98,13.98,13.98,8000.0,13.0228,13.0228,13.0228,13.0228,8000.0
2014-05-02 11:50:00,14.01,14.05,14.01,14.05,12000.0,13.0507,13.088,13.0507,13.088,12000.0
2014-05-02 12:00:00,14.03,14.03,14.01,14.02,2400.0,13.0694,13.0694,13.0507,13.06,2400.0
2014-05-02 12:10:00,14.03,14.03,14.02,14.02,8000.0,13.0694,13.0694,13.06,13.06,8000.0
2014-05-02 12:20:00,14.02,14.02,14.02,14.02,3200.0,13.06,13.06,13.06,13.06,3200.0
2014-05-02 12:30:00,14.01,14.01,14.0,14.01,11200.0,13.0507,13.0507,13.0414,13.0507,11200.0
2014-05-02 12:40:00,14.02,14.02,14.02,14.02,8000.0,13.06,13.06,13.06,13.06,8000.0
2014-05-02 12:50:00,14.02,14.02,14.01,14.01,10400.0,13.06,13.06,13.0507,13.0507,10400.0
2014-05-02 13:00:00,14.01,14.02,13.99,13.99,16000.0,13.0507,13.06,13.0321,13.0321,16000.0
2014-05-02 13:10:00,13.99,13.99,13.97,13.97,10400.0,13.0321,13.0321,13.0135,13.0135,10400.0
2014-05-02 13:20:00,13.96,13.96,13.94,13.94,21600.0,13.0042,13.0042,12.9855,12.9855,21600.0
2014-05-02 13:30:00,13.93,13.93,13.93,13.93,20000.0,12.9762,12.9762,12.9762,12.9762,20000.0
2014-05-02 13:40:00,13.93,13.96,13.93,13.95,54400.0,12.9762,13.0042,12.9762,12.9948,54400.0
2014-05-02 13:50:00,13.96,13.97,13.91,13.91,22400.0,13.0042,13.0135,12.9576,12.9576,22400.0
2014-05-02 14:00:00,13.91,13.91,13.87,13.87,56800.0,12.9576,12.9576,12.9203,12.9203,56800.0
2014-05-02 14:10:00,13.87,13.92,13.87,13.92,18400.0,12.9203,12.9669,12.9203,12.9669,18400.0
2014-05-02 14:20:00,13.91,13.91,13.9,13.91,12800.0,12.9576,12.9576,12.9483,12.9576,12800.0
2014-05-02 14:30:00,13.92,13.94,13.91,13.93,64000.0,12.9669,12.9855,12.9576,12.9762,64000.0
2014-05-02 14:40:00,13.92,13.93,13.92,13.93,9600.0,12.9669,12.9762,12.9669,12.9762,9600.0
2014-05-02 14:50:00,13.92,13.93,13.92,13.93,11200.0,12.9669,12.9762,12.9669,12.9762,11200.0
2014-05-02 15:00:00,13.94,13.96,13.94,13.96,18400.0,12.9855,13.0042,12.9855,13.0042,18400.0
2014-05-02 15:10:00,13.96,13.96,13.96,13.96,2400.0,13.0042,13.0042,13.0042,13.0042,2400.0
2014-05-02 15:20:00,13.96,13.96,13.92,13.93,32000.0,13.0042,13.0042,12.9669,12.9762,32000.0
2014-05-02 15:30:00,13.92,13.92,13.89,13.89,34400.0,12.9669,12.9669,12.9389,12.9389,34400.0
2014-05-02 15:40:00,13.9,13.92,13.89,13.91,24800.0,12.9483,12.9669,12.9389,12.9576,24800.0
2014-05-02 15:50:00,13.92,13.95,13.92,13.93,156800.0,12.9669,12.9948,12.9669,12.9762,156800.0
2014-05-05 09:30:00,13.71,13.73,13.6,13.62,128000.0,12.7713,12.7899,12.6688,12.6874,128000.0
2014-05-05 09:40:00,13.61,13.64,13.58,13.61,109600.0,12.6781,12.7061,12.6502,12.6781,109600.0
2014-05-05 09:50:00,13.63,13.7,13.63,13.7,72000.0,12.6967,12.762,12.6967,12.762,72000.0
2014-05-05 10:00:00,13.73,13.75,13.68,13.7,93600.0,12.7899,12.8085,12.7433,12.762,93600.0
2014-05-05 10:10:00,13.71,13.79,13.71,13.79,89600.0,12.7713,12.8458,12.7713,12.8458,89600.0
2014-05-05 10:20:00,13.81,13.83,13.77,13.77,72800.0,12.8644,12.8831,12.8272,12.8272,72800.0
2014-05-05 10:30:00,13.79,13.83,13.79,13.82,63200.0,12.8458,12.8831,12.8458,12.8737,63200.0
2014-05-05 10:40:00,13.84,13.92,13.84,13.9,164000.0,12.8924,12.9669,12.8924,12.9483,164000.0
2014-05-05 10:50:00,13.91,13.93,13.9,13.9,33600.0,12.9576,12.9762,12.9483,12.9483,33600.0
2014-05-05 11:00:00,13.91,13.91,13.88,13.9,31200.0,12.9576,12.9576,12.9296,12.9483,31200.0
2014-05-05 11:10:00,13.92,13.92,13.9,13.9,4000.0,12.9669,12.9669,12.9483,12.9483,4000.0
2014-05-05 11:20:00,13.9,13.91,13.87,13.87,9600.0,12.9483,12.9576,12.9203,12.9203,9600.0
2014-05-05 11:30:00,13.89,13.91,13.89,13.91,53600.0,12.9389,12.9576,12.9389,12.9576,53600.0
2014-05-05 11:40:00,13.94,13.94,13.91,13.93,55200.0,12.9855,12.9855,12.9576,12.9762,55200.0
2014-05-05 11:50:00,13.93,13.94,13.93,13.93,16000.0,12.9762,12.9855,12.9762,12.9762,16000.0
2014-05-05 12:00:00,13.94,13.94,13.91,13.91,19200.0,12.9855,12.9855,12.9576,12.9576,19200.0
2014-05-05 12:10:00,13.91,13.94,13.91,13.93,28000.0,12.9576,12.9855,12.9576,12.9762,28000.0
2014-05-05 12:20:00,13.93,13.93,13.93,13.93,1600.0,12.9762,12.9762,12.9762,12.9762,1600.0
2014-05-05 12:30:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-05 12:40:00,13.93,13.93,13.92,13.92,4800.0,12.9762,12.9762,12.9669,12.9669,4800.0
2014-05-05 12:50:00,13.92,13.92,13.92,13.92,1600.0,12.9669,12.9669,12.9669,12.9669,1600.0
2014-05-05 13:00:00,13.92,13.92,13.92,13.92,0.0,12.9669,12.9669,12.9669,12.9669,0.0
2014-05-05 13:10:00,13.89,13.9,13.88,13.9,19200.0,12.9389,12.9483,12.9296,12.9483,19200.0
2014-05-05 13:20:00,13.9,13.91,13.9,13.9,20800.0,12.9483,12.9576,12.9483,12.9483,20800.0
2014-05-05 13:30:00,13.9,13.9,13.9,13.9,1600.0,12.9483,12.9483,12.9483,12.9483,1600.0
2014-05-05 13:40:00,13.89,13.89,13.89,13.89,800.0,12.9389,12.9389,12.9389,12.9389,800.0
2014-05-05 13:50:00,13.92,13.92,13.92,13.92,21600.0,12.9669,12.9669,12.9669,12.9669,21600.0
2014-05-05 14:00:00,13.93,13.93,13.93,13.93,11200.0,12.9762,12.9762,12.9762,12.9762,11200.0
2014-05-05 14:10:00,13.92,13.92,13.92,13.92,3200.0,12.9669,12.9669,12.9669,12.9669,3200.0
2014-05-05 14:20:00,13.94,13.95,13.94,13.94,13600.0,12.9855,12.9948,12.9855,12.9855,13600.0
2014-05-05 14:30:00,13.94,13.95,13.94,13.94,4800.0,12.9855,12.9948,12.9855,12.9855,4800.0
2014-05-05 14:40:00,13.94,14.0,13.94,14.0,31200.0,12.9855,13.0414,12.9855,13.0414,31200.0
2014-05-05 14:50:00,14.02,14.02,13.98,13.99,16000.0,13.06,13.06,13.0228,13.0321,16000.0
2014-05-05 15:00:00,13.99,13.99,13.98,13.98,5600.0,13.0321,13.0321,13.0228,13.0228,5600.0
2014-05-05 15:10:00,13.99,14.0,13.97,13.99,9600.0,13.0321,13.0414,13.0135,13.0321,9600.0
2014-05-05 15:20:00,13.97,13.97,13.97,13.97,10400.0,13.0135,13.0135,13.0135,13.0135,10400.0
2014-05-05 15:30:00,13.99,13.99,13.98,13.99,13600.0,13.0321,13.0321,13.0228,13.0321,13600.0
2014-05-05 15:40:00,13.97,13.97,13.97,13.97,12000.0,13.0135,13.0135,13.0135,13.0135,12000.0
2014-05-05 15:50:00,13.97,13.99,13.97,13.97,59200.0,13.0135,13.0321,13.0135,13.0135,59200.0
2014-05-06 09:30:00,13.88,13.88,13.78,13.79,54400.0,12.9296,12.9296,12.8365,12.8458,54400.0
2014-05-06 09:40:00,13.79,13.82,13.74,13.81,101600.0,12.8458,12.8737,12.7992,12.8644,101600.0
2014-05-06 09:50:00,13.78,13.78,13.75,13.78,33600.0,12.8365,12.8365,12.8085,12.8365,33600.0
2014-05-06 10:00:00,13.78,13.79,13.75,13.75,42400.0,12.8365,12.8458,12.8085,12.8085,42400.0
2014-05-06 10:10:00,13.75,13.81,13.75,13.78,48800.0,12.8085,12.8644,12.8085,12.8365,48800.0
2014-05-06 10:20:00,13.82,13.82,13.79,13.79,98400.0,12.8737,12.8737,12.8458,12.8458,98400.0
2014-05-06 10:30:00,13.81,13.83,13.8,13.81,38400.0,12.8644,12.8831,12.8551,12.8644,38400.0
2014-05-06 10:40:00,13.81,13.81,13.8,13.81,10400.0,12.8644,12.8644,12.8551,12.8644,10400.0
2014-05-06 10:50:00,13.8,13.8,13.74,13.74,28800.0,12.8551,12.8551,12.7992,12.7992,28800.0
2014-05-06 11:00:00,13.73,13.75,13.71,13.74,56000.0,12.7899,12.8085,12.7713,12.7992,56000.0
2014-05-06 11:10:00,13.75,13.78,13.75,13.77,12800.0,12.8085,12.8365,12.8085,12.8272,12800.0
2014-05-06 11:20:00,13.78,13.78,13.75,13.75,21600.0,12.8365,12.8365,12.8085,12.8085,21600.0
2014-05-06 11:30:00,13.76,13.78,13.76,13.78,15200.0,12.8178,12.8365,12.8178,12.8365,15200.0
2014-05-06 11:40:00,13.78,13.79,13.78,13.78,2400.0,12.8365,12.8458,12.8365,12.8365,2400.0
2014-05-06 11:50:00,13.79,13.8,13.79,13.8,6400.0,12.8458,12.8551,12.8458,12.8551,6400.0
2014-05-06 12:00:00,13.81,13.81,13.8,13.8,70400.0,12.8644,12.8644,12.8551,12.8551,70400.0
2014-05-06 12:10:00,13.79,13.79,13.79,13.79,12000.0,12.8458,12.8458,12.8458,12.8458,12000.0
2014-05-06 12:20:00,13.76,13.76,13.75,13.76,17600.0,12.8178,12.8178,12.8085,12.8178,17600.0
2014-05-06 12:30:00,13.78,13.78,13.77,13.78,8000.0,12.8365,12.8365,12.8272,12.8365,8000.0
2014-05-06 12:40:00,13.77,13.78,13.77,13.77,6400.0,12.8272,12.8365,12.8272,12.8272,6400.0
2014-05-06 12:50:00,13.77,13.77,13.77,13.77,0.0,12.8272,12.8272,12.8272,12.8272,0.0
2014-05-06 13:00:00,13.76,13.76,13.76,13.76,800.0,12.8178,12.8178,12.8178,12.8178,800.0
2014-05-06 13:10:00,13.74,13.76,13.74,13.76,8800.0,12.7992,12.8178,12.7992,12.8178,8800.0
2014-05-06 13:20:00,13.77,13.77,13.73,13.74,12000.0,12.8272,12.8272,12.7899,12.7992,12000.0
2014-05-06 13:30:00,13.72,13.74,13.71,13.71,40000.0,12.7806,12.7992,12.7713,12.7713,40000.0
2014-05-06 13:40:00,13.7,13.7,13.67,13.68,65600.0,12.762,12.762,12.734,12.7433,65600.0
2014-05-06 13:50:00,13.69,13.71,13.68,13.68,16800.0,12.7526,12.7713,12.7433,12.7433,16800.0
2014-05-06 14:00:00,13.68,13.68,13.65,13.68,32000.0,12.7433,12.7433,12.7154,12.7433,32000.0
2014-05-06 14:10:00,13.68,13.71,13.68,13.7,20000.0,12.7433,12.7713,12.7433,12.762,20000.0
2014-05-06 14:20:00,13.71,13.71,13.67,13.69,8800.0,12.7713,12.7713,12.734,12.7526,8800.0
2014-05-06 14:30:00,13.67,13.7,13.67,13.69,16800.0,12.734,12.762,12.734,12.7526,16800.0
2014-05-06 14:40:00,13.7,13.72,13.69,13.69,15200.0,12.762,12.7806,12.7526,12.7526,15200.0
2014-05-06 14:50:00,13.68,13.7,13.68,13.69,7200.0,12.7433,12.762,12.7433,12.7526,7200.0
2014-05-06 15:00:00,13.67,13.68,13.65,13.67,36800.0,12.734,12.7433,12.7154,12.734,36800.0
2014-05-06 15:10:00,13.67,13.72,13.67,13.72,27200.0,12.734,12.7806,12.734,12.7806,27200.0
2014-05-06 15:20:00,13.72,13.74,13.7,13.7,36000.0,12.7806,12.7992,12.762,12.762,36000.0
2014-05-06 15:30:00,13.7,13.73,13.7,13.73,32000.0,12.762,12.7899,12.762,12.7899,32000.0
2014-05-06 15:40:00,13.72,13.72,13.68,13.69,140000.0,12.7806,12.7806,12.7433,12.7526,140000.0
2014-05-06 15:50:00,13.69,13.69,13.65,13.65,119200.0,12.7526,12.7526,12.7154,12.7154,119200.0
2014-05-07 09:30:00,13.84,13.89,13.83,13.83,170400.0,12.8924,12.9389,12.8831,12.8831,170400.0
2014-05-07 09:40:00,13.83,13.86,13.78,13.86,38400.0,12.8831,12.911,12.8365,12.911,38400.0
2014-05-07 09:50:00,13.86,13.86,13.77,13.77,81600.0,12.911,12.911,12.8272,12.8272,81600.0
2014-05-07 10:00:00,13.79,13.82,13.66,13.66,80000.0,12.8458,12.8737,12.7247,12.7247,80000.0
2014-05-07 10:10:00,13.67,13.67,13.57,13.61,47200.0,12.734,12.734,12.6409,12.6781,47200.0
2014-05-07 10:20:00,13.61,13.68,13.61,13.68,30400.0,12.6781,12.7433,12.6781,12.7433,30400.0
2014-05-07 10:30:00,13.67,13.76,13.65,13.74,163200.0,12.734,12.8178,12.7154,12.7992,163200.0
2014-05-07 10:40:00,13.74,13.76,13.71,13.74,77600.0,12.7992,12.8178,12.7713,12.7992,77600.0
2014-05-07 10:50:00,13.74,13.77,13.74,13.74,54400.0,12.7992,12.8272,12.7992,12.7992,54400.0
2014-05-07 11:00:00,13.74,13.77,13.72,13.77,32000.0,12.7992,12.8272,12.7806,12.8272,32000.0
2014-05-07 11:10:00,13.77,13.81,13.75,13.75,60800.0,12.8272,12.8644,12.8085,12.8085,60800.0
2014-05-07 11:20:00,13.73,13.76,13.73,13.76,6400.0,12.7899,12.8178,12.7899,12.8178,6400.0
2014-05-07 11:30:00,13.78,13.85,13.77,13.85,88000.0,12.8365,12.9017,12.8272,12.9017,88000.0
2014-05-07 11:40:00,13.86,13.95,13.86,13.92,254400.0,12.911,12.9948,12.911,12.9669,254400.0
2014-05-07 11:50:00,13.92,13.97,13.92,13.95,59200.0,12.9669,13.0135,12.9669,12.9948,59200.0
2014-05-07 12:00:00,13.95,13.95,13.91,13.94,28000.0,12.9948,12.9948,12.9576,12.9855,28000.0
2014-05-07 12:10:00,13.96,13.97,13.95,13.97,89600.0,13.0042,13.0135,12.9948,13.0135,89600.0
2014-05-07 12:20:00,13.97,13.97,13.94,13.94,42400.0,13.0135,13.0135,12.9855,12.9855,42400.0
2014-05-07 12:30:00,13.95,13.96,13.94,13.94,12800.0,12.9948,13.0042,12.9855,12.9855,12800.0
2014-05-07 12:40:00,13.94,13.94,13.91,13.91,25600.0,12.9855,12.9855,12.9576,12.9576,25600.0
2014-05-07 12:50:00,13.92,13.92,13.88,13.89,17600.0,12.9669,12.9669,12.9296,12.9389,17600.0
2014-05-07 13:00:00,13.9,13.93,13.88,13.88,136000.0,12.9483,12.9762,12.9296,12.9296,136000.0
2014-05-07 13:10:00,13.9,13.93,13.88,13.93,36800.0,12.9483,12.9762,12.9296,12.9762,36800.0
2014-05-07 13:20:00,13.93,13.93,13.9,13.9,27200.0,12.9762,12.9762,12.9483,12.9483,27200.0
2014-05-07 13:30:00,13.91,13.94,13.91,13.93,36000.0,12.9576,12.9855,12.9576,12.9762,36000.0
2014-05-07 13:40:00,13.92,13.92,13.91,13.91,8800.0,12.9669,12.9669,12.9576,12.9576,8800.0
2014-05-07 13:50:00,13.88,13.88,13.85,13.85,19200.0,12.9296,12.9296,12.9017,12.9017,19200.0
2014-05-07 14:00:00,13.85,13.9,13.84,13.9,25600.0,12.9017,12.9483,12.8924,12.9483,25600.0
2014-05-07 14:10:00,13.89,13.94,13.89,13.93,40000.0,12.9389,12.9855,12.9389,12.9762,40000.0
2014-05-07 14:20:00,13.93,13.96,13.92,13.96,48800.0,12.9762,13.0042,12.9669,13.0042,48800.0
2014-05-07 14:30:00,13.96,13.96,13.95,13.95,68000.0,13.0042,13.0042,12.9948,12.9948,68000.0
2014-05-07 14:40:00,13.95,13.96,13.93,13.93,34400.0,12.9948,13.0042,12.9762,12.9762,34400.0
2014-05-07 14:50:00,13.92,13.94,13.9,13.94,51200.0,12.9669,12.9855,12.9483,12.9855,51200.0
2014-05-07 15:00:00,13.92,13.94,13.89,13.94,41600.0,12.9669,12.9855,12.9389,12.9855,41600.0
2014-05-07 15:10:00,13.93,13.93,13.91,13.91,4800.0,12.9762,12.9762,12.9576,12.9576,4800.0
2014-05-07 15:20:00,13.9,13.93,13.89,13.92,9600.0,12.9483,12.9762,12.9389,12.9669,9600.0
2014-05-07 15:30:00,13.92,13.93,13.92,13.92,19200.0,12.9669,12.9762,12.9669,12.9669,19200.0
2014-05-07 15:40:00,13.94,13.99,13.93,13.97,148800.0,12.9855,13.0321,12.9762,13.0135,148800.0
2014-05-07 15:50:00,13.97,13.99,13.96,13.98,195200.0,13.0135,13.0321,13.0042,13.0228,195200.0
2014-05-08 09:30:00,13.98,14.04,13.95,14.03,168800.0,13.0228,13.0787,12.9948,13.0694,168800.0
2014-05-08 09:40:00,14.06,14.1,14.05,14.09,81600.0,13.0973,13.1346,13.088,13.1253,81600.0
2014-05-08 09:50:00,14.1,14.14,14.08,14.11,230400.0,13.1346,13.1718,13.1159,13.1439,230400.0
2014-05-08 10:00:00,14.12,14.15,14.11,14.11,110400.0,13.1532,13.1811,13.1439,13.1439,110400.0
2014-05-08 10:10:00,14.11,14.13,14.1,14.1,12800.0,13.1439,13.1625,13.1346,13.1346,12800.0
2014-05-08 10:20:00,14.12,14.12,14.11,14.11,8800.0,13.1532,13.1532,13.1439,13.1439,8800.0
2014-05-08 10:30:00,14.1,14.12,14.1,14.1,25600.0,13.1346,13.1532,13.1346,13.1346,25600.0
2014-05-08 10:40:00,14.13,14.13,14.08,14.1,36000.0,13.1625,13.1625,13.1159,13.1346,36000.0
2014-05-08 10:50:00,14.13,14.14,14.12,14.12,13600.0,13.1625,13.1718,13.1532,13.1532,13600.0
2014-05-08 11:00:00,14.12,14.15,14.12,14.15,15200.0,13.1532,13.1811,13.1532,13.1811,15200.0
2014-05-08 11:10:00,14.15,14.16,14.13,14.15,152800.0,13.1811,13.1905,13.1625,13.1811,152800.0
2014-05-08 11:20:00,14.15,14.15,14.14,14.15,57600.0,13.1811,13.1811,13.1718,13.1811,57600.0
2014-05-08 11:30:00,14.16,14.2,14.16,14.18,37600.0,13.1905,13.2277,13.1905,13.2091,37600.0
2014-05-08 11:40:00,14.18,14.21,14.18,14.21,43200.0,13.2091,13.237,13.2091,13.237,43200.0
2014-05-08 11:50:00,14.21,14.23,14.21,14.22,43200.0,13.237,13.2557,13.237,13.2463,43200.0
2014-05-08 12:00:00,14.22,14.22,14.2,14.21,21600.0,13.2463,13.2463,13.2277,13.237,21600.0
2014-05-08 12:10:00,14.21,14.22,14.2,14.22,33600.0,13.237,13.2463,13.2277,13.2463,33600.0
2014-05-08 12:20:00,14.21,14.23,14.21,14.23,18400.0,13.237,13.2557,13.237,13.2557,18400.0
2014-05-08 12:30:00,14.23,14.24,14.22,14.24,58400.0,13.2557,13.265,13.2463,13.265,58400.0
2014-05-08 12:40:00,14.24,14.24,14.21,14.21,29600.0,13.265,13.265,13.237,13.237,29600.0
2014-05-08 12:50:00,14.21,14.21,14.2,14.2,4800.0,13.237,13.237,13.2277,13.2277,4800.0
2014-05-08 13:00:00,14.19,14.22,14.19,14.21,48800.0,13.2184,13.2463,13.2184,13.237,48800.0
2014-05-08 13:10:00,14.2,14.2,14.17,14.18,28800.0,13.2277,13.2277,13.1998,13.2091,28800.0
2014-05-08 13:20:00,14.17,14.17,14.13,14.16,99200.0,13.1998,13.1998,13.1625,13.1905,99200.0
2014-05-08 13:30:00,14.17,14.19,14.16,14.18,40800.0,13.1998,13.2184,13.1905,13.2091,40800.0
2014-05-08 13:40:00,14.18,14.18,14.15,14.15,4000.0,13.2091,13.2091,13.1811,13.1811,4000.0
2014-05-08 13:50:00,14.13,14.15,14.13,14.13,12800.0,13.1625,13.1811,13.1625,13.1625,12800.0
2014-05-08 14:00:00,14.14,14.14,14.09,14.09,30400.0,13.1718,13.1718,13.1253,13.1253,30400.0
2014-05-08 14:10:00,14.06,14.09,14.05,14.09,76000.0,13.0973,13.1253,13.088,13.1253,76000.0
2014-05-08 14:20:00,14.09,14.11,14.07,14.11,49600.0,13.1253,13.1439,13.1066,13.1439,49600.0
2014-05-08 14:30:00,14.09,14.11,14.06,14.06,11200.0,13.1253,13.1439,13.0973,13.0973,11200.0
2014-05-08 14:40:00,14.06,14.06,13.99,14.01,92000.0,13.0973,13.0973,13.0321,13.0507,92000.0
2014-05-08 14:50:00,14.03,14.04,13.99,14.01,28000.0,13.0694,13.0787,13.0321,13.0507,28000.0
2014-05-08 15:00:00,14.0,14.0,13.94,13.95,398400.0,13.0414,13.0414,12.9855,12.9948,398400.0
2014-05-08 15:10:00,13.94,14.03,13.94,14.02,64800.0,12.9855,13.0694,12.9855,13.06,64800.0
2014-05-08 15:20:00,14.04,14.07,14.04,14.07,32000.0,13.0787,13.1066,13.0787,13.1066,32000.0
2014-05-08 15:30:00,14.07,14.07,14.03,14.05,44000.0,13.1066,13.1066,13.0694,13.088,44000.0
2014-05-08 15:40:00,14.04,14.05,14.03,14.04,21600.0,13.0787,13.088,13.0694,13.0787,21600.0
2014-05-08 15:50:00,14.03,14.08,14.03,14.06,196800.0,13.0694,13.1159,13.0694,13.0973,196800.0
2014-05-09 09:30:00,14.06,14.1,14.0,14.0,93600.0,13.0973,13.1346,13.0414,13.0414,93600.0
2014-05-09 09:40:00,13.96,14.0,13.94,13.99,257600.0,13.0042,13.0414,12.9855,13.0321,257600.0
2014-05-09 09:50:00,13.97,14.02,13.97,13.99,32800.0,13.0135,13.06,13.0135,13.0321,32800.0
2014-05-09 10:00:00,13.98,14.02,13.94,13.97,152000.0,13.0228,13.06,12.9855,13.0135,152000.0
2014-05-09 10:10:00,13.99,14.07,13.99,14.05,88800.0,13.0321,13.1066,13.0321,13.088,88800.0
2014-05-09 10:20:00,14.06,14.07,14.02,14.03,121600.0,13.0973,13.1066,13.06,13.0694,121600.0
2014-05-09 10:30:00,14.03,14.03,13.99,14.01,43200.0,13.0694,13.0694,13.0321,13.0507,43200.0
2014-05-09 10:40:00,14.02,14.02,13.97,13.99,28800.0,13.06,13.06,13.0135,13.0321,28800.0
2014-05-09 10:50:00,14.0,14.02,13.97,13.99,44800.0,13.0414,13.06,13.0135,13.0321,44800.0
2014-05-09 11:00:00,13.99,13.99,13.96,13.96,16000.0,13.0321,13.0321,13.0042,13.0042,16000.0
2014-05-09 11:10:00,13.97,13.99,13.96,13.98,22400.0,13.0135,13.0321,13.0042,13.0228,22400.0
2014-05-09 11:20:00,13.99,14.01,13.99,14.0,64000.0,13.0321,13.0507,13.0321,13.0414,64000.0
2014-05-09 11:30:00,14.04,14.07,14.02,14.06,75200.0,13.0787,13.1066,13.06,13.0973,75200.0
2014-05-09 11:40:00,14.04,14.08,14.04,14.08,52000.0,13.0787,13.1159,13.0787,13.1159,52000.0
2014-05-09 11:50:00,14.06,14.06,14.05,14.06,8800.0,13.0973,13.0973,13.088,13.0973,8800.0
2014-05-09 12:00:00,14.05,14.05,14.03,14.05,56800.0,13.088,13.088,13.0694,13.088,56800.0
2014-05-09 12:10:00,14.06,14.07,14.06,14.07,74400.0,13.0973,13.1066,13.0973,13.1066,74400.0
2014-05-09 12:20:00,14.09,14.09,14.07,14.08,29600.0,13.1253,13.1253,13.1066,13.1159,29600.0
2014-05-09 12:30:00,14.07,14.15,14.07,14.15,17600.0,13.1066,13.1811,13.1066,13.1811,17600.0
2014-05-09 12:40:00,14.16,14.16,14.14,14.14,65600.0,13.1905,13.1905,13.1718,13.1718,65600.0
2014-05-09 12:50:00,14.16,14.16,14.16,14.16,6400.0,13.1905,13.1905,13.1905,13.1905,6400.0
2014-05-09 13:00:00,14.16,14.16,14.14,14.14,60000.0,13.1905,13.1905,13.1718,13.1718,60000.0
2014-05-09 13:10:00,14.15,14.15,14.14,14.14,32000.0,13.1811,13.1811,13.1718,13.1718,32000.0
2014-05-09 13:20:00,14.14,14.14,14.13,14.13,44000.0,13.1718,13.1718,13.1625,13.1625,44000.0
2014-05-09 13:30:00,14.14,14.14,14.1,14.11,33600.0,13.1718,13.1718,13.1346,13.1439,33600.0
2014-05-09 13:40:00,14.1,14.1,14.08,14.08,17600.0,13.1346,13.1346,13.1159,13.1159,17600.0
2014-05-09 13:50:00,14.08,14.09,14.07,14.07,4000.0,13.1159,13.1253,13.1066,13.1066,4000.0
2014-05-09 14:00:00,14.08,14.08,14.06,14.08,50400.0,13.1159,13.1159,13.0973,13.1159,50400.0
2014-05-09 14:10:00,14.08,14.09,14.02,14.02,134400.0,13.1159,13.1253,13.06,13.06,134400.0
2014-05-09 14:20:00,14.04,14.04,14.02,14.02,10400.0,13.0787,13.0787,13.06,13.06,10400.0
2014-05-09 14:30:00,14.03,14.03,14.03,14.03,4000.0,13.0694,13.0694,13.0694,13.0694,4000.0
2014-05-09 14:40:00,14.04,14.04,14.02,14.04,30400.0,13.0787,13.0787,13.06,13.0787,30400.0
2014-05-09 14:50:00,14.06,14.1,14.06,14.1,24800.0,13.0973,13.1346,13.0973,13.1346,24800.0
2014-05-09 15:00:00,14.1,14.13,14.1,14.13,88800.0,13.1346,13.1625,13.1346,13.1625,88800.0
2014-05-09 15:10:00,14.13,14.13,14.1,14.1,67200.0,13.1625,13.1625,13.1346,13.1346,67200.0
2014-05-09 15:20:00,14.1,14.12,14.09,14.11,36800.0,13.1346,13.1532,13.1253,13.1439,36800.0
2014-05-09 15:30:00,14.11,14.14,14.1,14.14,117600.0,13.1439,13.1718,13.1346,13.1718,117600.0
2014-05-09 15:40:00,14.14,14.16,14.13,14.13,55200.0,13.1718,13.1905,13.1625,13.1625,55200.0
2014-05-09 15:50:00,14.14,14.15,14.14,14.15,65600.0,13.1718,13.1811,13.1718,13.1811,65600.0
2014-05-12 09:30:00,14.3,14.37,14.3,14.32,290400.0,13.3209,13.3861,13.3209,13.3395,290400.0
2014-05-12 09:40:00,14.37,14.42,14.37,14.41,71200.0,13.3861,13.4327,13.3861,13.4233,71200.0
2014-05-12 09:50:00,14.41,14.43,14.4,14.41,100000.0,13.4233,13.442,13.414,13.4233,100000.0
2014-05-12 10:00:00,14.42,14.42,14.4,14.42,44800.0,13.4327,13.4327,13.414,13.4327,44800.0
2014-05-12 10:10:00,14.39,14.42,14.38,14.41,58400.0,13.4047,13.4327,13.3954,13.4233,58400.0
2014-05-12 10:20:00,14.41,14.41,14.38,14.39,20000.0,13.4233,13.4233,13.3954,13.4047,20000.0
2014-05-12 10:30:00,14.39,14.41,14.39,14.41,5600.0,13.4047,13.4233,13.4047,13.4233,5600.0
2014-05-12 10:40:00,14.4,14.41,14.4,14.41,33600.0,13.414,13.4233,13.414,13.4233,33600.0
2014-05-12 10:50:00,14.4,14.4,14.37,14.37,22400.0,13.414,13.414,13.3861,13.3861,22400.0
2014-05-12 11:00:00,14.39,14.4,14.39,14.4,3200.0,13.4047,13.414,13.4047,13.414,3200.0
2014-05-12 11:10:00,14.41,14.41,14.4,14.4,16000.0,13.4233,13.4233,13.414,13.414,16000.0
2014-05-12 11:20:00,14.39,14.4,14.37,14.4,33600.0,13.4047,13.414,13.3861,13.414,33600.0
2014-05-12 11:30:00,14.41,14.41,14.4,14.4,7200.0,13.4233,13.4233,13.414,13.414,7200.0
2014-05-12 11:40:00,14.41,14.42,14.41,14.42,12800.0,13.4233,13.4327,13.4233,13.4327,12800.0
2014-05-12 11:50:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-12 12:00:00,14.4,14.41,14.4,14.41,2400.0,13.414,13.4233,13.414,13.4233,2400.0
2014-05-12 12:10:00,14.4,14.41,14.4,14.41,9600.0,13.414,13.4233,13.414,13.4233,9600.0
2014-05-12 12:20:00,14.43,14.43,14.4,14.4,26400.0,13.442,13.442,13.414,13.414,26400.0
2014-05-12 12:30:00,14.41,14.42,14.41,14.41,12000.0,13.4233,13.4327,13.4233,13.4233,12000.0
2014-05-12 12:40:00,14.4,14.4,14.39,14.39,28000.0,13.414,13.414,13.4047,13.4047,28000.0
2014-05-12 12:50:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-12 13:00:00,14.4,14.4,14.39,14.4,6400.0,13.414,13.414,13.4047,13.414,6400.0
2014-05-12 13:10:00,14.4,14.42,14.4,14.42,6400.0,13.414,13.4327,13.414,13.4327,6400.0
2014-05-12 13:20:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-12 13:30:00,14.41,14.42,14.41,14.42,14400.0,13.4233,13.4327,13.4233,13.4327,14400.0
2014-05-12 13:40:00,14.42,14.42,14.41,14.42,30400.0,13.4327,13.4327,13.4233,13.4327,30400.0
2014-05-12 13:50:00,14.42,14.43,14.42,14.42,25600.0,13.4327,13.442,13.4327,13.4327,25600.0
2014-05-12 14:00:00,14.42,14.44,14.4,14.44,29600.0,13.4327,13.4513,13.414,13.4513,29600.0
2014-05-12 14:10:00,14.44,14.45,14.43,14.44,64000.0,13.4513,13.4606,13.442,13.4513,64000.0
2014-05-12 14:20:00,14.43,14.44,14.42,14.43,27200.0,13.442,13.4513,13.4327,13.442,27200.0
2014-05-12 14:30:00,14.44,14.44,14.44,14.44,4800.0,13.4513,13.4513,13.4513,13.4513,4800.0
2014-05-12 14:40:00,14.44,14.44,14.44,14.44,34400.0,13.4513,13.4513,13.4513,13.4513,34400.0
2014-05-12 14:50:00,14.44,14.45,14.44,14.44,36000.0,13.4513,13.4606,13.4513,13.4513,36000.0
2014-05-12 15:00:00,14.44,14.46,14.43,14.44,35200.0,13.4513,13.4699,13.442,13.4513,35200.0
2014-05-12 15:10:00,14.44,14.44,14.43,14.44,20000.0,13.4513,13.4513,13.442,13.4513,20000.0
2014-05-12 15:20:00,14.43,14.44,14.42,14.42,7200.0,13.442,13.4513,13.4327,13.4327,7200.0
2014-05-12 15:30:00,14.42,14.45,14.42,14.45,16000.0,13.4327,13.4606,13.4327,13.4606,16000.0
2014-05-12 15:40:00,14.45,14.46,14.44,14.45,55200.0,13.4606,13.4699,13.4513,13.4606,55200.0
2014-05-12 15:50:00,14.46,14.46,14.44,14.44,85600.0,13.4699,13.4699,13.4513,13.4513,85600.0
2014-05-13 09:30:00,14.5,14.53,14.48,14.48,168000.0,13.5072,13.5351,13.4885,13.4885,168000.0
2014-05-13 09:40:00,14.5,14.54,14.5,14.53,37600.0,13.5072,13.5444,13.5072,13.5351,37600.0
2014-05-13 09:50:00,14.53,14.54,14.51,14.53,19200.0,13.5351,13.5444,13.5165,13.5351,19200.0
2014-05-13 10:00:00,14.53,14.54,14.52,14.53,13600.0,13.5351,13.5444,13.5258,13.5351,13600.0
2014-05-13 10:10:00,14.54,14.55,14.52,14.54,15200.0,13.5444,13.5538,13.5258,13.5444,15200.0
2014-05-13 10:20:00,14.54,14.54,14.51,14.53,31200.0,13.5444,13.5444,13.5165,13.5351,31200.0
2014-05-13 10:30:00,14.53,14.55,14.53,14.55,26400.0,13.5351,13.5538,13.5351,13.5538,26400.0
2014-05-13 10:40:00,14.54,14.55,14.54,14.54,6400.0,13.5444,13.5538,13.5444,13.5444,6400.0
2014-05-13 10:50:00,14.54,14.55,14.51,14.51,43200.0,13.5444,13.5538,13.5165,13.5165,43200.0
2014-05-13 11:00:00,14.52,14.52,14.51,14.52,15200.0,13.5258,13.5258,13.5165,13.5258,15200.0
2014-05-13 11:10:00,14.5,14.51,14.47,14.48,144800.0,13.5072,13.5165,13.4792,13.4885,144800.0
2014-05-13 11:20:00,14.48,14.5,14.48,14.5,95200.0,13.4885,13.5072,13.4885,13.5072,95200.0
2014-05-13 11:30:00,14.5,14.51,14.49,14.49,23200.0,13.5072,13.5165,13.4979,13.4979,23200.0
2014-05-13 11:40:00,14.47,14.49,14.47,14.49,12800.0,13.4792,13.4979,13.4792,13.4979,12800.0
2014-05-13 11:50:00,14.49,14.51,14.47,14.49,105600.0,13.4979,13.5165,13.4792,13.4979,105600.0
2014-05-13 12:00:00,14.49,14.49,14.47,14.49,16000.0,13.4979,13.4979,13.4792,13.4979,16000.0
2014-05-13 12:10:00,14.5,14.52,14.5,14.52,37600.0,13.5072,13.5258,13.5072,13.5258,37600.0
2014-05-13 12:20:00,14.51,14.51,14.51,14.51,1600.0,13.5165,13.5165,13.5165,13.5165,1600.0
2014-05-13 12:30:00,14.5,14.5,14.48,14.5,10400.0,13.5072,13.5072,13.4885,13.5072,10400.0
2014-05-13 12:40:00,14.51,14.53,14.5,14.53,24800.0,13.5165,13.5351,13.5072,13.5351,24800.0
2014-05-13 12:50:00,14.52,14.52,14.52,14.52,24800.0,13.5258,13.5258,13.5258,13.5258,24800.0
2014-05-13 13:00:00,14.51,14.51,14.5,14.5,1600.0,13.5165,13.5165,13.5072,13.5072,1600.0
2014-05-13 13:10:00,14.49,14.49,14.49,14.49,7200.0,13.4979,13.4979,13.4979,13.4979,7200.0
2014-05-13 13:20:00,14.51,14.51,14.51,14.51,1600.0,13.5165,13.5165,13.5165,13.5165,1600.0
2014-05-13 13:30:00,14.5,14.51,14.49,14.49,4800.0,13.5072,13.5165,13.4979,13.4979,4800.0
2014-05-13 13:40:00,14.49,14.49,14.48,14.49,10400.0,13.4979,13.4979,13.4885,13.4979,10400.0
2014-05-13 13:50:00,14.5,14.5,14.49,14.49,12800.0,13.5072,13.5072,13.4979,13.4979,12800.0
2014-05-13 14:00:00,14.5,14.52,14.5,14.52,4800.0,13.5072,13.5258,13.5072,13.5258,4800.0
2014-05-13 14:10:00,14.52,14.52,14.51,14.51,17600.0,13.5258,13.5258,13.5165,13.5165,17600.0
2014-05-13 14:20:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 14:30:00,14.51,14.53,14.51,14.51,14400.0,13.5165,13.5351,13.5165,13.5165,14400.0
2014-05-13 14:40:00,14.52,14.52,14.51,14.51,71200.0,13.5258,13.5258,13.5165,13.5165,71200.0
2014-05-13 14:50:00,14.51,14.51,14.51,14.51,0.0,13.5165,13.5165,13.5165,13.5165,0.0
2014-05-13 15:00:00,14.5,14.5,14.5,14.5,800.0,13.5072,13.5072,13.5072,13.5072,800.0
2014-05-13 15:10:00,14.51,14.51,14.48,14.5,28800.0,13.5165,13.5165,13.4885,13.5072,28800.0
2014-05-13 15:20:00,14.49,14.5,14.47,14.49,48800.0,13.4979,13.5072,13.4792,13.4979,48800.0
2014-05-13 15:30:00,14.5,14.51,14.5,14.51,51200.0,13.5072,13.5165,13.5072,13.5165,51200.0
2014-05-13 15:40:00,14.51,14.51,14.51,14.51,8000.0,13.5165,13.5165,13.5165,13.5165,8000.0
2014-05-13 15:50:00,14.5,14.5,14.49,14.49,46400.0,13.5072,13.5072,13.4979,13.4979,46400.0
2014-05-14 09:30:00,14.5,14.52,14.4,14.43,95200.0,13.5072,13.5258,13.414,13.442,95200.0
2014-05-14 09:40:00,14.43,14.43,14.37,14.37,103200.0,13.442,13.442,13.3861,13.3861,103200.0
2014-05-14 09:50:00,14.38,14.41,14.37,14.4,52000.0,13.3954,13.4233,13.3861,13.414,52000.0
2014-05-14 10:00:00,14.41,14.45,14.41,14.42,28800.0,13.4233,13.4606,13.4233,13.4327,28800.0
2014-05-14 10:10:00,14.39,14.39,14.35,14.36,29600.0,13.4047,13.4047,13.3674,13.3768,29600.0
2014-05-14 10:20:00,14.36,14.39,14.36,14.39,34400.0,13.3768,13.4047,13.3768,13.4047,34400.0
2014-05-14 10:30:00,14.39,14.41,14.38,14.39,28000.0,13.4047,13.4233,13.3954,13.4047,28000.0
2014-05-14 10:40:00,14.38,14.41,14.37,14.41,9600.0,13.3954,13.4233,13.3861,13.4233,9600.0
2014-05-14 10:50:00,14.42,14.42,14.38,14.38,48000.0,13.4327,13.4327,13.3954,13.3954,48000.0
2014-05-14 11:00:00,14.37,14.38,14.36,14.37,17600.0,13.3861,13.3954,13.3768,13.3861,17600.0
2014-05-14 11:10:00,14.37,14.37,14.36,14.36,32800.0,13.3861,13.3861,13.3768,13.3768,32800.0
2014-05-14 11:20:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-14 11:30:00,14.38,14.38,14.37,14.38,12000.0,13.3954,13.3954,13.3861,13.3954,12000.0
2014-05-14 11:40:00,14.4,14.4,14.39,14.39,16800.0,13.414,13.414,13.4047,13.4047,16800.0
2014-05-14 11:50:00,14.39,14.39,14.36,14.36,18400.0,13.4047,13.4047,13.3768,13.3768,18400.0
2014-05-14 12:00:00,14.37,14.37,14.37,14.37,6400.0,13.3861,13.3861,13.3861,13.3861,6400.0
2014-05-14 12:10:00,14.37,14.37,14.35,14.37,4000.0,13.3861,13.3861,13.3674,13.3861,4000.0
2014-05-14 12:20:00,14.35,14.35,14.35,14.35,27200.0,13.3674,13.3674,13.3674,13.3674,27200.0
2014-05-14 12:30:00,14.35,14.35,14.35,14.35,27200.0,13.3674,13.3674,13.3674,13.3674,27200.0
2014-05-14 12:40:00,14.37,14.37,14.37,14.37,17600.0,13.3861,13.3861,13.3861,13.3861,17600.0
2014-05-14 12:50:00,14.36,14.37,14.36,14.36,28800.0,13.3768,13.3861,13.3768,13.3768,28800.0
2014-05-14 13:00:00,14.37,14.38,14.37,14.38,15200.0,13.3861,13.3954,13.3861,13.3954,15200.0
2014-05-14 13:10:00,14.37,14.37,14.37,14.37,1600.0,13.3861,13.3861,13.3861,13.3861,1600.0
2014-05-14 13:20:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-14 13:30:00,14.36,14.36,14.36,14.36,800.0,13.3768,13.3768,13.3768,13.3768,800.0
2014-05-14 13:40:00,14.37,14.37,14.36,14.36,9600.0,13.3861,13.3861,13.3768,13.3768,9600.0
2014-05-14 13:50:00,14.35,14.36,14.35,14.36,4800.0,13.3674,13.3768,13.3674,13.3768,4800.0
2014-05-14 14:00:00,14.36,14.36,14.35,14.35,29600.0,13.3768,13.3768,13.3674,13.3674,29600.0
2014-05-14 14:10:00,14.35,14.35,14.35,14.35,50400.0,13.3674,13.3674,13.3674,13.3674,50400.0
2014-05-14 14:20:00,14.35,14.35,14.35,14.35,0.0,13.3674,13.3674,13.3674,13.3674,0.0
2014-05-14 14:30:00,14.36,14.36,14.35,14.35,5600.0,13.3768,13.3768,13.3674,13.3674,5600.0
2014-05-14 14:40:00,14.35,14.35,14.29,14.3,61600.0,13.3674,13.3674,13.3116,13.3209,61600.0
2014-05-14 14:50:00,14.3,14.31,14.28,14.29,122400.0,13.3209,13.3302,13.3022,13.3116,122400.0
2014-05-14 15:00:00,14.29,14.3,14.25,14.25,56800.0,13.3116,13.3209,13.2743,13.2743,56800.0
2014-05-14 15:10:00,14.25,14.27,14.25,14.27,20000.0,13.2743,13.2929,13.2743,13.2929,20000.0
2014-05-14 15:20:00,14.28,14.28,14.26,14.27,16800.0,13.3022,13.3022,13.2836,13.2929,16800.0
2014-05-14 15:30:00,14.25,14.25,14.21,14.22,83200.0,13.2743,13.2743,13.237,13.2463,83200.0
2014-05-14 15:40:00,14.22,14.25,14.22,14.25,53600.0,13.2463,13.2743,13.2463,13.2743,53600.0
2014-05-14 15:50:00,14.25,14.27,14.24,14.26,93600.0,13.2743,13.2929,13.265,13.2836,93600.0
2014-05-15 09:30:00,14.16,14.18,14.12,14.12,72000.0,13.1905,13.2091,13.1532,13.1532,72000.0
2014-05-15 09:40:00,14.1,14.1,14.06,14.06,112800.0,13.1346,13.1346,13.0973,13.0973,112800.0
2014-05-15 09:50:00,14.05,14.05,13.95,14.02,176800.0,13.088,13.088,12.9948,13.06,176800.0
2014-05-15 10:00:00,14.01,14.02,13.92,13.93,132800.0,13.0507,13.06,12.9669,12.9762,132800.0
2014-05-15 10:10:00,13.92,13.93,13.85,13.9,172000.0,12.9669,12.9762,12.9017,12.9483,172000.0
2014-05-15 10:20:00,13.9,13.94,13.89,13.92,45600.0,12.9483,12.9855,12.9389,12.9669,45600.0
2014-05-15 10:30:00,13.92,13.92,13.86,13.86,22400.0,12.9669,12.9669,12.911,12.911,22400.0
2014-05-15 10:40:00,13.85,13.95,13.85,13.9,93600.0,12.9017,12.9948,12.9017,12.9483,93600.0
2014-05-15 10:50:00,13.9,13.92,13.88,13.88,35200.0,12.9483,12.9669,12.9296,12.9296,35200.0
2014-05-15 11:00:00,13.9,13.9,13.83,13.84,53600.0,12.9483,12.9483,12.8831,12.8924,53600.0
2014-05-15 11:10:00,13.84,13.85,13.78,13.82,96000.0,12.8924,12.9017,12.8365,12.8737,96000.0
2014-05-15 11:20:00,13.82,13.83,13.78,13.8,71200.0,12.8737,12.8831,12.8365,12.8551,71200.0
2014-05-15 11:30:00,13.79,13.86,13.79,13.85,47200.0,12.8458,12.911,12.8458,12.9017,47200.0
2014-05-15 11:40:00,13.84,13.84,13.78,13.78,56800.0,12.8924,12.8924,12.8365,12.8365,56800.0
2014-05-15 11:50:00,13.78,13.78,13.74,13.77,65600.0,12.8365,12.8365,12.7992,12.8272,65600.0
2014-05-15 12:00:00,13.77,13.81,13.77,13.8,51200.0,12.8272,12.8644,12.8272,12.8551,51200.0
2014-05-15 12:10:00,13.8,13.8,13.78,13.78,19200.0,12.8551,12.8551,12.8365,12.8365,19200.0
2014-05-15 12:20:00,13.78,13.78,13.74,13.77,28000.0,12.8365,12.8365,12.7992,12.8272,28000.0
2014-05-15 12:30:00,13.77,13.82,13.77,13.82,42400.0,12.8272,12.8737,12.8272,12.8737,42400.0
2014-05-15 12:40:00,13.81,13.81,13.79,13.79,52800.0,12.8644,12.8644,12.8458,12.8458,52800.0
2014-05-15 12:50:00,13.8,13.84,13.8,13.83,69600.0,12.8551,12.8924,12.8551,12.8831,69600.0
2014-05-15 13:00:00,13.83,13.83,13.77,13.77,43200.0,12.8831,12.8831,12.8272,12.8272,43200.0
2014-05-15 13:10:00,13.78,13.79,13.76,13.76,8000.0,12.8365,12.8458,12.8178,12.8178,8000.0
2014-05-15 13:20:00,13.77,13.77,13.75,13.77,47200.0,12.8272,12.8272,12.8085,12.8272,47200.0
2014-05-15 13:30:00,13.77,13.78,13.75,13.75,20800.0,12.8272,12.8365,12.8085,12.8085,20800.0
2014-05-15 13:40:00,13.74,13.74,13.71,13.72,45600.0,12.7992,12.7992,12.7713,12.7806,45600.0
2014-05-15 13:50:00,13.74,13.78,13.74,13.77,31200.0,12.7992,12.8365,12.7992,12.8272,31200.0
2014-05-15 14:00:00,13.77,13.81,13.77,13.81,60000.0,12.8272,12.8644,12.8272,12.8644,60000.0
2014-05-15 14:10:00,13.81,13.81,13.76,13.77,76000.0,12.8644,12.8644,12.8178,12.8272,76000.0
2014-05-15 14:20:00,13.75,13.79,13.75,13.77,55200.0,12.8085,12.8458,12.8085,12.8272,55200.0
2014-05-15 14:30:00,13.79,13.82,13.79,13.81,54400.0,12.8458,12.8737,12.8458,12.8644,54400.0
2014-05-15 14:40:00,13.82,13.82,13.79,13.81,25600.0,12.8737,12.8737,12.8458,12.8644,25600.0
2014-05-15 14:50:00,13.82,13.84,13.8,13.83,40800.0,12.8737,12.8924,12.8551,12.8831,40800.0
2014-05-15 15:00:00,13.83,13.84,13.8,13.84,26400.0,12.8831,12.8924,12.8551,12.8924,26400.0
2014-05-15 15:10:00,13.83,13.84,13.8,13.8,33600.0,12.8831,12.8924,12.8551,12.8551,33600.0
2014-05-15 15:20:00,13.81,13.81,13.77,13.8,58400.0,12.8644,12.8644,12.8272,12.8551,58400.0
2014-05-15 15:30:00,13.8,13.88,13.79,13.87,67200.0,12.8551,12.9296,12.8458,12.9203,67200.0
2014-05-15 15:40:00,13.85,13.85,13.83,13.83,12800.0,12.9017,12.9017,12.8831,12.8831,12800.0
2014-05-15 15:50:00,13.82,13.85,13.81,13.85,60800.0,12.8737,12.9017,12.8644,12.9017,60800.0
2014-05-16 09:30:00,13.85,13.86,13.81,13.84,76800.0,12.9017,12.911,12.8644,12.8924,76800.0
2014-05-16 09:40:00,13.81,13.84,13.8,13.83,19200.0,12.8644,12.8924,12.8551,12.8831,19200.0
2014-05-16 09:50:00,13.86,13.88,13.8,13.86,26400.0,12.911,12.9296,12.8551,12.911,26400.0
2014-05-16 10:00:00,13.86,13.88,13.76,13.78,44800.0,12.911,12.9296,12.8178,12.8365,44800.0
2014-05-16 10:10:00,13.78,13.81,13.77,13.81,35200.0,12.8365,12.8644,12.8272,12.8644,35200.0
2014-05-16 10:20:00,13.79,13.8,13.76,13.76,16800.0,12.8458,12.8551,12.8178,12.8178,16800.0
2014-05-16 10:30:00,13.78,13.81,13.78,13.81,6400.0,12.8365,12.8644,12.8365,12.8644,6400.0
2014-05-16 10:40:00,13.82,13.84,13.81,13.84,30400.0,12.8737,12.8924,12.8644,12.8924,30400.0
2014-05-16 10:50:00,13.83,13.86,13.83,13.85,30400.0,12.8831,12.911,12.8831,12.9017,30400.0
2014-05-16 11:00:00,13.83,13.84,13.82,13.84,6400.0,12.8831,12.8924,12.8737,12.8924,6400.0
2014-05-16 11:10:00,13.86,13.88,13.85,13.86,32000.0,12.911,12.9296,12.9017,12.911,32000.0
2014-05-16 11:20:00,13.86,13.86,13.85,13.85,27200.0,12.911,12.911,12.9017,12.9017,27200.0
2014-05-16 11:30:00,13.85,13.89,13.85,13.87,31200.0,12.9017,12.9389,12.9017,12.9203,31200.0
2014-05-16 11:40:00,13.84,13.84,13.84,13.84,3200.0,12.8924,12.8924,12.8924,12.8924,3200.0
2014-05-16 11:50:00,13.84,13.85,13.82,13.83,19200.0,12.8924,12.9017,12.8737,12.8831,19200.0
2014-05-16 12:00:00,13.86,13.87,13.85,13.85,31200.0,12.911,12.9203,12.9017,12.9017,31200.0
2014-05-16 12:10:00,13.85,13.85,13.85,13.85,6400.0,12.9017,12.9017,12.9017,12.9017,6400.0
2014-05-16 12:20:00,13.86,13.86,13.83,13.83,24000.0,12.911,12.911,12.8831,12.8831,24000.0
2014-05-16 12:30:00,13.82,13.84,13.82,13.84,8000.0,12.8737,12.8924,12.8737,12.8924,8000.0
2014-05-16 12:40:00,13.83,13.83,13.81,13.81,17600.0,12.8831,12.8831,12.8644,12.8644,17600.0
2014-05-16 12:50:00,13.82,13.82,13.81,13.81,20000.0,12.8737,12.8737,12.8644,12.8644,20000.0
2014-05-16 13:00:00,13.8,13.8,13.78,13.79,10400.0,12.8551,12.8551,12.8365,12.8458,10400.0
2014-05-16 13:10:00,13.79,13.8,13.79,13.8,37600.0,12.8458,12.8551,12.8458,12.8551,37600.0
2014-05-16 13:20:00,13.81,13.82,13.8,13.8,4800.0,12.8644,12.8737,12.8551,12.8551,4800.0
2014-05-16 13:30:00,13.81,13.81,13.81,13.81,4800.0,12.8644,12.8644,12.8644,12.8644,4800.0
2014-05-16 13:40:00,13.81,13.81,13.8,13.8,18400.0,12.8644,12.8644,12.8551,12.8551,18400.0
2014-05-16 13:50:00,13.8,13.8,13.8,13.8,3200.0,12.8551,12.8551,12.8551,12.8551,3200.0
2014-05-16 14:00:00,13.78,13.78,13.78,13.78,8000.0,12.8365,12.8365,12.8365,12.8365,8000.0
2014-05-16 14:10:00,13.78,13.8,13.78,13.8,16800.0,12.8365,12.8551,12.8365,12.8551,16800.0
2014-05-16 14:20:00,13.8,13.8,13.8,13.8,0.0,12.8551,12.8551,12.8551,12.8551,0.0
2014-05-16 14:30:00,13.79,13.79,13.79,13.79,800.0,12.8458,12.8458,12.8458,12.8458,800.0
2014-05-16 14:40:00,13.81,13.84,13.81,13.84,48000.0,12.8644,12.8924,12.8644,12.8924,48000.0
2014-05-16 14:50:00,13.84,13.92,13.84,13.92,16800.0,12.8924,12.9669,12.8924,12.9669,16800.0
2014-05-16 15:00:00,13.93,13.95,13.93,13.94,79200.0,12.9762,12.9948,12.9762,12.9855,79200.0
2014-05-16 15:10:00,13.96,13.97,13.93,13.94,40000.0,13.0042,13.0135,12.9762,12.9855,40000.0
2014-05-16 15:20:00,13.94,13.94,13.92,13.92,64000.0,12.9855,12.9855,12.9669,12.9669,64000.0
2014-05-16 15:30:00,13.93,13.97,13.93,13.95,40000.0,12.9762,13.0135,12.9762,12.9948,40000.0
2014-05-16 15:40:00,13.93,13.95,13.93,13.95,45600.0,12.9762,12.9948,12.9762,12.9948,45600.0
2014-05-16 15:50:00,13.94,13.96,13.93,13.96,80800.0,12.9855,13.0042,12.9762,13.0042,80800.0
2014-05-19 09:30:00,13.84,13.92,13.82,13.9,188000.0,12.8924,12.9669,12.8737,12.9483,188000.0
2014-05-19 09:40:00,13.92,13.96,13.92,13.96,19200.0,12.9669,13.0042,12.9669,13.0042,19200.0
2014-05-19 09:50:00,13.92,13.92,13.9,13.9,8000.0,12.9669,12.9669,12.9483,12.9483,8000.0
2014-05-19 10:00:00,13.91,13.91,13.88,13.9,50400.0,12.9576,12.9576,12.9296,12.9483,50400.0
2014-05-19 10:10:00,13.88,13.94,13.88,13.94,18400.0,12.9296,12.9855,12.9296,12.9855,18400.0
2014-05-19 10:20:00,13.95,13.95,13.94,13.94,23200.0,12.9948,12.9948,12.9855,12.9855,23200.0
2014-05-19 10:30:00,13.94,13.94,13.92,13.93,35200.0,12.9855,12.9855,12.9669,12.9762,35200.0
2014-05-19 10:40:00,13.93,13.94,13.92,13.92,12000.0,12.9762,12.9855,12.9669,12.9669,12000.0
2014-05-19 10:50:00,13.92,13.93,13.91,13.93,53600.0,12.9669,12.9762,12.9576,12.9762,53600.0
2014-05-19 11:00:00,13.94,13.98,13.94,13.98,30400.0,12.9855,13.0228,12.9855,13.0228,30400.0
2014-05-19 11:10:00,13.98,14.04,13.98,14.02,91200.0,13.0228,13.0787,13.0228,13.06,91200.0
2014-05-19 11:20:00,14.01,14.02,14.01,14.01,8800.0,13.0507,13.06,13.0507,13.0507,8800.0
2014-05-19 11:30:00,14.01,14.01,14.01,14.01,8800.0,13.0507,13.0507,13.0507,13.0507,8800.0
2014-05-19 11:40:00,14.02,14.02,14.02,14.02,47200.0,13.06,13.06,13.06,13.06,47200.0
2014-05-19 11:50:00,14.01,14.01,14.01,14.01,4000.0,13.0507,13.0507,13.0507,13.0507,4000.0
2014-05-19 12:00:00,14.01,14.02,14.0,14.02,59200.0,13.0507,13.06,13.0414,13.06,59200.0
2014-05-19 12:10:00,14.0,14.0,13.99,14.0,5600.0,13.0414,13.0414,13.0321,13.0414,5600.0
2014-05-19 12:20:00,14.0,14.0,14.0,14.0,800.0,13.0414,13.0414,13.0414,13.0414,800.0
2014-05-19 12:30:00,13.97,13.97,13.92,13.92,91200.0,13.0135,13.0135,12.9669,12.9669,91200.0
2014-05-19 12:40:00,13.93,13.93,13.93,13.93,2400.0,12.9762,12.9762,12.9762,12.9762,2400.0
2014-05-19 12:50:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 13:00:00,13.93,13.93,13.93,13.93,0.0,12.9762,12.9762,12.9762,12.9762,0.0
2014-05-19 13:10:00,13.95,13.95,13.95,13.95,3200.0,12.9948,12.9948,12.9948,12.9948,3200.0
2014-05-19 13:20:00,13.97,13.97,13.95,13.95,4000.0,13.0135,13.0135,12.9948,12.9948,4000.0
2014-05-19 13:30:00,13.96,13.96,13.95,13.95,39200.0,13.0042,13.0042,12.9948,12.9948,39200.0
2014-05-19 13:40:00,13.95,13.97,13.95,13.97,39200.0,12.9948,13.0135,12.9948,13.0135,39200.0
2014-05-19 13:50:00,13.97,13.99,13.97,13.99,9600.0,13.0135,13.0321,13.0135,13.0321,9600.0
2014-05-19 14:00:00,13.99,14.0,13.97,13.97,12800.0,13.0321,13.0414,13.0135,13.0135,12800.0
2014-05-19 14:10:00,13.97,13.99,13.97,13.99,1600.0,13.0135,13.0321,13.0135,13.0321,1600.0
2014-05-19 14:20:00,14.0,14.03,14.0,14.01,42400.0,13.0414,13.0694,13.0414,13.0507,42400.0
2014-05-19 14:30:00,14.0,14.01,14.0,14.01,3200.0,13.0414,13.0507,13.0414,13.0507,3200.0
2014-05-19 14:40:00,14.01,14.01,14.01,14.01,10400.0,13.0507,13.0507,13.0507,13.0507,10400.0
2014-05-19 14:50:00,14.01,14.01,13.98,13.98,27200.0,13.0507,13.0507,13.0228,13.0228,27200.0
2014-05-19 15:00:00,13.99,14.0,13.99,14.0,29600.0,13.0321,13.0414,13.0321,13.0414,29600.0
2014-05-19 15:10:00,13.98,13.98,13.96,13.97,10400.0,13.0228,13.0228,13.0042,13.0135,10400.0
2014-05-19 15:20:00,13.97,13.99,13.97,13.99,8000.0,13.0135,13.0321,13.0135,13.0321,8000.0
2014-05-19 15:30:00,14.0,14.02,14.0,14.02,13600.0,13.0414,13.06,13.0414,13.06,13600.0
2014-05-19 15:40:00,14.02,14.03,14.01,14.02,18400.0,13.06,13.0694,13.0507,13.06,18400.0
2014-05-19 15:50:00,14.01,14.02,14.0,14.0,64800.0,13.0507,13.06,13.0414,13.0414,64800.0
2014-05-20 09:30:00,14.0,14.0,13.91,13.92,65600.0,13.0414,13.0414,12.9576,12.9669,65600.0
2014-05-20 09:40:00,13.91,13.91,13.84,13.84,40800.0,12.9576,12.9576,12.8924,12.8924,40800.0
2014-05-20 09:50:00,13.85,13.85,13.81,13.81,9600.0,12.9017,12.9017,12.8644,12.8644,9600.0
2014-05-20 10:00:00,13.81,13.86,13.81,13.83,38400.0,12.8644,12.911,12.8644,12.8831,38400.0
2014-05-20 10:10:00,13.86,13.88,13.85,13.88,16000.0,12.911,12.9296,12.9017,12.9296,16000.0
2014-05-20 10:20:00,13.86,13.86,13.81,13.81,32800.0,12.911,12.911,12.8644,12.8644,32800.0
2014-05-20 10:30:00,13.83,13.88,13.83,13.86,28000.0,12.8831,12.9296,12.8831,12.911,28000.0
2014-05-20 10:40:00,13.88,13.88,13.86,13.88,21600.0,12.9296,12.9296,12.911,12.9296,21600.0
2014-05-20 10:50:00,13.87,13.9,13.87,13.9,21600.0,12.9203,12.9483,12.9203,12.9483,21600.0
2014-05-20 11:00:00,13.94,13.94,13.93,13.94,32800.0,12.9855,12.9855,12.9762,12.9855,32800.0
2014-05-20 11:10:00,13.93,13.93,13.9,13.91,55200.0,12.9762,12.9762,12.9483,12.9576,55200.0
2014-05-20 11:20:00,13.91,13.92,13.88,13.88,6400.0,12.9576,12.9669,12.9296,12.9296,6400.0
2014-05-20 11:30:00,13.88,13.89,13.88,13.88,17600.0,12.9296,12.9389,12.9296,12.9296,17600.0
2014-05-20 11:40:00,13.9,13.9,13.89,13.9,9600.0,12.9483,12.9483,12.9389,12.9483,9600.0
2014-05-20 11:50:00,13.9,13.9,13.87,13.87,21600.0,12.9483,12.9483,12.9203,12.9203,21600.0
2014-05-20 12:00:00,13.87,13.87,13.77,13.79,35200.0,12.9203,12.9203,12.8272,12.8458,35200.0
2014-05-20 12:10:00,13.79,13.79,13.72,13.76,71200.0,12.8458,12.8458,12.7806,12.8178,71200.0
2014-05-20 12:20:00,13.76,13.76,13.74,13.75,14400.0,12.8178,12.8178,12.7992,12.8085,14400.0
2014-05-20 12:30:00,13.73,13.75,13.71,13.72,32800.0,12.7899,12.8085,12.7713,12.7806,32800.0
2014-05-20 12:40:00,13.71,13.72,13.7,13.72,52000.0,12.7713,12.7806,12.762,12.7806,52000.0
2014-05-20 12:50:00,13.72,13.73,13.72,13.72,18400.0,12.7806,12.7899,12.7806,12.7806,18400.0
2014-05-20 13:00:00,13.71,13.72,13.69,13.69,151200.0,12.7713,12.7806,12.7526,12.7526,151200.0
2014-05-20 13:10:00,13.68,13.68,13.64,13.64,16800.0,12.7433,12.7433,12.7061,12.7061,16800.0
2014-05-20 13:20:00,13.63,13.67,13.62,13.67,117600.0,12.6967,12.734,12.6874,12.734,117600.0
2014-05-20 13:30:00,13.66,13.66,13.62,13.62,15200.0,12.7247,12.7247,12.6874,12.6874,15200.0
2014-05-20 13:40:00,13.61,13.61,13.58,13.58,48800.0,12.6781,12.6781,12.6502,12.6502,48800.0
2014-05-20 13:50:00,13.58,13.6,13.57,13.57,44000.0,12.6502,12.6688,12.6409,12.6409,44000.0
2014-05-20 14:00:00,13.58,13.63,13.58,13.63,18400.0,12.6502,12.6967,12.6502,12.6967,18400.0
2014-05-20 14:10:00,13.63,13.63,13.6,13.62,42400.0,12.6967,12.6967,12.6688,12.6874,42400.0
2014-05-20 14:20:00,13.63,13.64,13.62,13.62,12000.0,12.6967,12.7061,12.6874,12.6874,12000.0
2014-05-20 14:30:00,13.62,13.63,13.6,13.6,17600.0,12.6874,12.6967,12.6688,12.6688,17600.0
2014-05-20 14:40:00,13.6,13.63,13.6,13.61,12000.0,12.6688,12.6967,12.6688,12.6781,12000.0
2014-05-20 14:50:00,13.6,13.61,13.59,13.6,20800.0,12.6688,12.6781,12.6595,12.6688,20800.0
2014-05-20 15:00:00,13.62,13.64,13.62,13.63,15200.0,12.6874,12.7061,12.6874,12.6967,15200.0
2014-05-20 15:10:00,13.63,13.63,13.62,13.63,8000.0,12.6967,12.6967,12.6874,12.6967,8000.0
2014-05-20 15:20:00,13.64,13.68,13.62,13.65,59200.0,12.7061,12.7433,12.6874,12.7154,59200.0
2014-05-20 15:30:00,13.65,13.73,13.65,13.72,44000.0,12.7154,12.7899,12.7154,12.7806,44000.0
2014-05-20 15:40:00,13.7,13.71,13.68,13.68,66400.0,12.762,12.7713,12.7433,12.7433,66400.0
2014-05-20 15:50:00,13.69,13.69,13.65,13.65,132800.0,12.7526,12.7526,12.7154,12.7154,132800.0
2014-05-21 09:30:00,13.78,13.95,13.78,13.9,98400.0,12.8365,12.9948,12.8365,12.9483,98400.0
2014-05-21 09:40:00,13.9,13.94,13.9,13.93,74400.0,12.9483,12.9855,12.9483,12.9762,74400.0
2014-05-21 09:50:00,13.94,14.03,13.93,13.97,127200.0,12.9855,13.0694,12.9762,13.0135,127200.0
2014-05-21 10:00:00,13.98,13.99,13.97,13.98,37600.0,13.0228,13.0321,13.0135,13.0228,37600.0
2014-05-21 10:10:00,13.98,13.99,13.97,13.99,26400.0,13.0228,13.0321,13.0135,13.0321,26400.0
2014-05-21 10:20:00,13.98,13.98,13.97,13.98,20000.0,13.0228,13.0228,13.0135,13.0228,20000.0
2014-05-21 10:30:00,13.99,14.0,13.99,14.0,22400.0,13.0321,13.0414,13.0321,13.0414,22400.0
2014-05-21 10:40:00,14.0,14.01,13.99,14.01,11200.0,13.0414,13.0507,13.0321,13.0507,11200.0
2014-05-21 10:50:00,14.01,14.05,14.01,14.03,40000.0,13.0507,13.088,13.0507,13.0694,40000.0
2014-05-21 11:00:00,14.02,14.03,14.0,14.03,116800.0,13.06,13.0694,13.0414,13.0694,116800.0
2014-05-21 11:10:00,14.03,14.03,14.01,14.02,50400.0,13.0694,13.0694,13.0507,13.06,50400.0
2014-05-21 11:20:00,14.01,14.01,13.97,13.97,106400.0,13.0507,13.0507,13.0135,13.0135,106400.0
2014-05-21 11:30:00,13.99,13.99,13.98,13.98,16000.0,13.0321,13.0321,13.0228,13.0228,16000.0
2014-05-21 11:40:00,13.98,13.98,13.94,13.95,45600.0,13.0228,13.0228,12.9855,12.9948,45600.0
2014-05-21 11:50:00,13.95,13.96,13.95,13.95,7200.0,12.9948,13.0042,12.9948,12.9948,7200.0
2014-05-21 12:00:00,13.96,13.96,13.95,13.95,8800.0,13.0042,13.0042,12.9948,12.9948,8800.0
2014-05-21 12:10:00,13.96,13.96,13.96,13.96,1600.0,13.0042,13.0042,13.0042,13.0042,1600.0
2014-05-21 12:20:00,13.97,13.97,13.97,13.97,4000.0,13.0135,13.0135,13.0135,13.0135,4000.0
2014-05-21 12:30:00,13.98,13.99,13.98,13.99,23200.0,13.0228,13.0321,13.0228,13.0321,23200.0
2014-05-21 12:40:00,14.01,14.01,14.0,14.0,1600.0,13.0507,13.0507,13.0414,13.0414,1600.0
2014-05-21 12:50:00,14.01,14.01,14.01,14.01,800.0,13.0507,13.0507,13.0507,13.0507,800.0
2014-05-21 13:00:00,14.01,14.02,14.01,14.02,11200.0,13.0507,13.06,13.0507,13.06,11200.0
2014-05-21 13:10:00,14.02,14.02,14.02,14.02,4000.0,13.06,13.06,13.06,13.06,4000.0
2014-05-21 13:20:00,14.01,14.01,14.0,14.0,20800.0,13.0507,13.0507,13.0414,13.0414,20800.0
2014-05-21 13:30:00,14.01,14.01,13.99,13.99,8800.0,13.0507,13.0507,13.0321,13.0321,8800.0
2014-05-21 13:40:00,14.0,14.01,14.0,14.0,15200.0,13.0414,13.0507,13.0414,13.0414,15200.0
2014-05-21 13:50:00,14.01,14.03,14.0,14.0,33600.0,13.0507,13.0694,13.0414,13.0414,33600.0
2014-05-21 14:00:00,14.02,14.08,13.99,14.01,107200.0,13.06,13.1159,13.0321,13.0507,107200.0
2014-05-21 14:10:00,13.99,14.0,13.97,13.99,54400.0,13.0321,13.0414,13.0135,13.0321,54400.0
2014-05-21 14:20:00,14.0,14.03,14.0,14.01,32000.0,13.0414,13.0694,13.0414,13.0507,32000.0
2014-05-21 14:30:00,14.03,14.04,14.02,14.03,41600.0,13.0694,13.0787,13.06,13.0694,41600.0
2014-05-21 14:40:00,14.03,14.05,14.02,14.04,59200.0,13.0694,13.088,13.06,13.0787,59200.0
2014-05-21 14:50:00,14.04,14.04,14.03,14.04,52800.0,13.0787,13.0787,13.0694,13.0787,52800.0
2014-05-21 15:00:00,14.04,14.05,14.04,14.05,49600.0,13.0787,13.088,13.0787,13.088,49600.0
2014-05-21 15:10:00,14.06,14.09,14.06,14.07,34400.0,13.0973,13.1253,13.0973,13.1066,34400.0
2014-05-21 15:20:00,14.06,14.06,14.06,14.06,3200.0,13.0973,13.0973,13.0973,13.0973,3200.0
2014-05-21 15:30:00,14.06,14.07,14.05,14.05,13600.0,13.0973,13.1066,13.088,13.088,13600.0
2014-05-21 15:40:00,14.05,14.06,14.05,14.05,38400.0,13.088,13.0973,13.088,13.088,38400.0
2014-05-21 15:50:00,14.05,14.06,14.05,14.05,45600.0,13.088,13.0973,13.088,13.088,45600.0
2014-05-22 09:30:00,14.09,14.09,13.96,14.02,67200.0,13.1253,13.1253,13.0042,13.06,67200.0
2014-05-22 09:40:00,14.03,14.12,14.02,14.12,16000.0,13.0694,13.1532,13.06,13.1532,16000.0
2014-05-22 09:50:00,14.11,14.12,14.09,14.1,48000.0,13.1439,13.1532,13.1253,13.1346,48000.0
2014-05-22 10:00:00,14.11,14.11,14.04,14.07,20000.0,13.1439,13.1439,13.0787,13.1066,20000.0
2014-05-22 10:10:00,14.08,14.11,14.08,14.1,31200.0,13.1159,13.1439,13.1159,13.1346,31200.0
2014-05-22 10:20:00,14.1,14.11,14.08,14.09,16000.0,13.1346,13.1439,13.1159,13.1253,16000.0
2014-05-22 10:30:00,14.09,14.11,14.08,14.11,27200.0,13.1253,13.1439,13.1159,13.1439,27200.0
2014-05-22 10:40:00,14.11,14.13,14.09,14.13,72800.0,13.1439,13.1625,13.1253,13.1625,72800.0
2014-05-22 10:50:00,14.14,14.15,14.13,14.13,39200.0,13.1718,13.1811,13.1625,13.1625,39200.0
2014-05-22 11:00:00,14.13,14.14,14.11,14.12,134400.0,13.1625,13.1718,13.1439,13.1532,134400.0
2014-05-22 11:10:00,14.12,14.12,14.11,14.11,14400.0,13.1532,13.1532,13.1439,13.1439,14400.0
2014-05-22 11:20:00,14.11,14.13,14.11,14.13,20000.0,13.1439,13.1625,13.1439,13.1625,20000.0
2014-05-22 11:30:00,14.13,14.15,14.12,14.12,92000.0,13.1625,13.1811,13.1532,13.1532,92000.0
2014-05-22 11:40:00,14.12,14.13,14.11,14.11,16000.0,13.1532,13.1625,13.1439,13.1439,16000.0
2014-05-22 11:50:00,14.13,14.13,14.13,14.13,2400.0,13.1625,13.1625,13.1625,13.1625,2400.0
2014-05-22 12:00:00,14.11,14.13,14.11,14.13,8000.0,13.1439,13.1625,13.1439,13.1625,8000.0
2014-05-22 12:10:00,14.11,14.12,14.11,14.11,11200.0,13.1439,13.1532,13.1439,13.1439,11200.0
2014-05-22 12:20:00,14.11,14.12,14.11,14.12,14400.0,13.1439,13.1532,13.1439,13.1532,14400.0
2014-05-22 12:30:00,14.13,14.13,14.13,14.13,1600.0,13.1625,13.1625,13.1625,13.1625,1600.0
2014-05-22 12:40:00,14.12,14.12,14.12,14.12,8800.0,13.1532,13.1532,13.1532,13.1532,8800.0
2014-05-22 12:50:00,14.1,14.1,14.09,14.1,10400.0,13.1346,13.1346,13.1253,13.1346,10400.0
2014-05-22 13:00:00,14.11,14.12,14.11,14.11,12000.0,13.1439,13.1532,13.1439,13.1439,12000.0
2014-05-22 13:10:00,14.11,14.11,14.1,14.1,31200.0,13.1439,13.1439,13.1346,13.1346,31200.0
2014-05-22 13:20:00,14.1,14.13,14.1,14.13,21600.0,13.1346,13.1625,13.1346,13.1625,21600.0
2014-05-22 13:30:00,14.13,14.13,14.13,14.13,15200.0,13.1625,13.1625,13.1625,13.1625,15200.0
2014-05-22 13:40:00,14.13,14.13,14.13,14.13,13600.0,13.1625,13.1625,13.1625,13.1625,13600.0
2014-05-22 13:50:00,14.13,14.15,14.13,14.14,36000.0,13.1625,13.1811,13.1625,13.1718,36000.0
2014-05-22 14:00:00,14.13,14.14,14.13,14.14,3200.0,13.1625,13.1718,13.1625,13.1718,3200.0
2014-05-22 14:10:00,14.15,14.15,14.13,14.14,23200.0,13.1811,13.1811,13.1625,13.1718,23200.0
2014-05-22 14:20:00,14.14,14.14,14.13,14.13,3200.0,13.1718,13.1718,13.1625,13.1625,3200.0
2014-05-22 14:30:00,14.14,14.14,14.14,14.14,17600.0,13.1718,13.1718,13.1718,13.1718,17600.0
2014-05-22 14:40:00,14.13,14.14,14.13,14.14,8000.0,13.1625,13.1718,13.1625,13.1718,8000.0
2014-05-22 14:50:00,14.15,14.15,14.14,14.15,23200.0,13.1811,13.1811,13.1718,13.1811,23200.0
2014-05-22 15:00:00,14.14,14.14,14.12,14.12,23200.0,13.1718,13.1718,13.1532,13.1532,23200.0
2014-05-22 15:10:00,14.13,14.13,14.13,14.13,800.0,13.1625,13.1625,13.1625,13.1625,800.0
2014-05-22 15:20:00,14.11,14.11,14.11,14.11,27200.0,13.1439,13.1439,13.1439,13.1439,27200.0
2014-05-22 15:30:00,14.11,14.12,14.11,14.11,16800.0,13.1439,13.1532,13.1439,13.1439,16800.0
2014-05-22 15:40:00,14.13,14.13,14.1,14.12,40800.0,13.1625,13.1625,13.1346,13.1532,40800.0
2014-05-22 15:50:00,14.11,14.11,14.1,14.1,45600.0,13.1439,13.1439,13.1346,13.1346,45600.0
2014-05-23 09:30:00,14.13,14.17,14.13,14.16,60000.0,13.1625,13.1998,13.1625,13.1905,60000.0
2014-05-23 09:40:00,14.17,14.2,14.17,14.17,80800.0,13.1998,13.2277,13.1998,13.1998,80800.0
2014-05-23 09:50:00,14.17,14.2,14.16,14.19,30400.0,13.1998,13.2277,13.1905,13.2184,30400.0
2014-05-23 10:00:00,14.2,14.2,14.17,14.19,22400.0,13.2277,13.2277,13.1998,13.2184,22400.0
2014-05-23 10:10:00,14.2,14.22,14.2,14.22,68000.0,13.2277,13.2463,13.2277,13.2463,68000.0
2014-05-23 10:20:00,14.22,14.24,14.21,14.23,83200.0,13.2463,13.265,13.237,13.2557,83200.0
2014-05-23 10:30:00,14.24,14.25,14.23,14.23,32000.0,13.265,13.2743,13.2557,13.2557,32000.0
2014-05-23 10:40:00,14.24,14.24,14.24,14.24,1600.0,13.265,13.265,13.265,13.265,1600.0
2014-05-23 10:50:00,14.22,14.22,14.22,14.22,12800.0,13.2463,13.2463,13.2463,13.2463,12800.0
2014-05-23 11:00:00,14.22,14.22,14.21,14.22,20800.0,13.2463,13.2463,13.237,13.2463,20800.0
2014-05-23 11:10:00,14.23,14.24,14.23,14.24,10400.0,13.2557,13.265,13.2557,13.265,10400.0
2014-05-23 11:20:00,14.23,14.24,14.23,14.23,10400.0,13.2557,13.265,13.2557,13.2557,10400.0
2014-05-23 11:30:00,14.22,14.23,14.22,14.23,16000.0,13.2463,13.2557,13.2463,13.2557,16000.0
2014-05-23 11:40:00,14.23,14.23,14.23,14.23,4000.0,13.2557,13.2557,13.2557,13.2557,4000.0
2014-05-23 11:50:00,14.24,14.24,14.23,14.23,36000.0,13.265,13.265,13.2557,13.2557,36000.0
2014-05-23 12:00:00,14.22,14.24,14.22,14.24,2400.0,13.2463,13.265,13.2463,13.265,2400.0
2014-05-23 12:10:00,14.24,14.24,14.24,14.24,10400.0,13.265,13.265,13.265,13.265,10400.0
2014-05-23 12:20:00,14.24,14.24,14.24,14.24,4800.0,13.265,13.265,13.265,13.265,4800.0
2014-05-23 12:30:00,14.24,14.24,14.24,14.24,2400.0,13.265,13.265,13.265,13.265,2400.0
2014-05-23 12:40:00,14.24,14.24,14.24,14.24,34400.0,13.265,13.265,13.265,13.265,34400.0
2014-05-23 12:50:00,14.24,14.25,14.24,14.24,26400.0,13.265,13.2743,13.265,13.265,26400.0
2014-05-23 13:00:00,14.22,14.22,14.22,14.22,800.0,13.2463,13.2463,13.2463,13.2463,800.0
2014-05-23 13:10:00,14.23,14.23,14.21,14.21,3200.0,13.2557,13.2557,13.237,13.237,3200.0
2014-05-23 13:20:00,14.22,14.22,14.21,14.21,7200.0,13.2463,13.2463,13.237,13.237,7200.0
2014-05-23 13:30:00,14.23,14.23,14.22,14.23,5600.0,13.2557,13.2557,13.2463,13.2557,5600.0
2014-05-23 13:40:00,14.23,14.24,14.23,14.23,19200.0,13.2557,13.265,13.2557,13.2557,19200.0
2014-05-23 13:50:00,14.22,14.24,14.22,14.23,8800.0,13.2463,13.265,13.2463,13.2557,8800.0
2014-05-23 14:00:00,14.24,14.24,14.24,14.24,49600.0,13.265,13.265,13.265,13.265,49600.0
2014-05-23 14:10:00,14.24,14.24,14.24,14.24,0.0,13.265,13.265,13.265,13.265,0.0
2014-05-23 14:20:00,14.24,14.24,14.24,14.24,8000.0,13.265,13.265,13.265,13.265,8000.0
2014-05-23 14:30:00,14.24,14.24,14.24,14.24,800.0,13.265,13.265,13.265,13.265,800.0
2014-05-23 14:40:00,14.24,14.24,14.24,14.24,2400.0,13.265,13.265,13.265,13.265,2400.0
2014-05-23 14:50:00,14.24,14.24,14.24,14.24,3200.0,13.265,13.265,13.265,13.265,3200.0
2014-05-23 15:00:00,14.24,14.24,14.24,14.24,12800.0,13.265,13.265,13.265,13.265,12800.0
2014-05-23 15:10:00,14.24,14.26,14.24,14.25,25600.0,13.265,13.2836,13.265,13.2743,25600.0
2014-05-23 15:20:00,14.25,14.25,14.25,14.25,1600.0,13.2743,13.2743,13.2743,13.2743,1600.0
2014-05-23 15:30:00,14.26,14.26,14.26,14.26,11200.0,13.2836,13.2836,13.2836,13.2836,11200.0
2014-05-23 15:40:00,14.26,14.27,14.26,14.27,16000.0,13.2836,13.2929,13.2836,13.2929,16000.0
2014-05-23 15:50:00,14.27,14.27,14.26,14.26,92000.0,13.2929,13.2929,13.2836,13.2836,92000.0
2014-05-27 09:30:00,14.43,14.43,14.35,14.37,197600.0,13.442,13.442,13.3674,13.3861,197600.0
2014-05-27 09:40:00,14.37,14.42,14.37,14.42,121600.0,13.3861,13.4327,13.3861,13.4327,121600.0
2014-05-27 09:50:00,14.41,14.42,14.4,14.42,11200.0,13.4233,13.4327,13.414,13.4327,11200.0
2014-05-27 10:00:00,14.41,14.42,14.4,14.42,14400.0,13.4233,13.4327,13.414,13.4327,14400.0
2014-05-27 10:10:00,14.42,14.45,14.41,14.45,93600.0,13.4327,13.4606,13.4233,13.4606,93600.0
2014-05-27 10:20:00,14.44,14.46,14.44,14.46,61600.0,13.4513,13.4699,13.4513,13.4699,61600.0
2014-05-27 10:30:00,14.45,14.46,14.43,14.43,25600.0,13.4606,13.4699,13.442,13.442,25600.0
2014-05-27 10:40:00,14.43,14.46,14.43,14.46,13600.0,13.442,13.4699,13.442,13.4699,13600.0
2014-05-27 10:50:00,14.45,14.45,14.44,14.44,1600.0,13.4606,13.4606,13.4513,13.4513,1600.0
2014-05-27 11:00:00,14.45,14.47,14.45,14.47,16000.0,13.4606,13.4792,13.4606,13.4792,16000.0
2014-05-27 11:10:00,14.46,14.46,14.45,14.45,7200.0,13.4699,13.4699,13.4606,13.4606,7200.0
2014-05-27 11:20:00,14.43,14.44,14.43,14.44,9600.0,13.442,13.4513,13.442,13.4513,9600.0
2014-05-27 11:30:00,14.44,14.44,14.44,14.44,0.0,13.4513,13.4513,13.4513,13.4513,0.0
2014-05-27 11:40:00,14.44,14.44,14.41,14.42,7200.0,13.4513,13.4513,13.4233,13.4327,7200.0
2014-05-27 11:50:00,14.42,14.42,14.42,14.42,3200.0,13.4327,13.4327,13.4327,13.4327,3200.0
2014-05-27 12:00:00,14.42,14.42,14.41,14.41,7200.0,13.4327,13.4327,13.4233,13.4233,7200.0
2014-05-27 12:10:00,14.42,14.42,14.42,14.42,2400.0,13.4327,13.4327,13.4327,13.4327,2400.0
2014-05-27 12:20:00,14.41,14.41,14.38,14.38,10400.0,13.4233,13.4233,13.3954,13.3954,10400.0
2014-05-27 12:30:00,14.38,14.39,14.38,14.39,6400.0,13.3954,13.4047,13.3954,13.4047,6400.0
2014-05-27 12:40:00,14.4,14.4,14.4,14.4,32800.0,13.414,13.414,13.414,13.414,32800.0
2014-05-27 12:50:00,14.41,14.41,14.4,14.4,32800.0,13.4233,13.4233,13.414,13.414,32800.0
2014-05-27 13:00:00,14.4,14.4,14.39,14.4,20000.0,13.414,13.414,13.4047,13.414,20000.0
2014-05-27 13:10:00,14.4,14.41,14.39,14.41,11200.0,13.414,13.4233,13.4047,13.4233,11200.0
2014-05-27 13:20:00,14.41,14.41,14.41,14.41,0.0,13.4233,13.4233,13.4233,13.4233,0.0
2014-05-27 13:30:00,14.4,14.4,14.39,14.39,11200.0,13.414,13.414,13.4047,13.4047,11200.0
2014-05-27 13:40:00,14.39,14.4,14.39,14.4,66400.0,13.4047,13.414,13.4047,13.414,66400.0
2014-05-27 13:50:00,14.41,14.41,14.41,14.41,24000.0,13.4233,13.4233,13.4233,13.4233,24000.0
2014-05-27 14:00:00,14.41,14.41,14.4,14.41,16000.0,13.4233,13.4233,13.414,13.4233,16000.0
2014-05-27 14:10:00,14.42,14.42,14.41,14.42,8800.0,13.4327,13.4327,13.4233,13.4327,8800.0
2014-05-27 14:20:00,14.42,14.44,14.42,14.43,16800.0,13.4327,13.4513,13.4327,13.442,16800.0
2014-05-27 14:30:00,14.43,14.43,14.4,14.4,10400.0,13.442,13.442,13.414,13.414,10400.0
2014-05-27 14:40:00,14.4,14.4,14.4,14.4,4000.0,13.414,13.414,13.414,13.414,4000.0
2014-05-27 14:50:00,14.41,14.42,14.41,14.41,8800.0,13.4233,13.4327,13.4233,13.4233,8800.0
2014-05-27 15:00:00,14.42,14.43,14.42,14.43,4800.0,13.4327,13.442,13.4327,13.442,4800.0
2014-05-27 15:10:00,14.44,14.45,14.44,14.45,10400.0,13.4513,13.4606,13.4513,13.4606,10400.0
2014-05-27 15:20:00,14.45,14.45,14.44,14.44,9600.0,13.4606,13.4606,13.4513,13.4513,9600.0
2014-05-27 15:30:00,14.44,14.44,14.42,14.44,60800.0,13.4513,13.4513,13.4327,13.4513,60800.0
2014-05-27 15:40:00,14.44,14.46,14.44,14.45,13600.0,13.4513,13.4699,13.4513,13.4606,13600.0
2014-05-27 15:50:00,14.45,14.45,14.42,14.44,128000.0,13.4606,13.4606,13.4327,13.4513,128000.0
2014-05-28 09:30:00,14.45,14.45,14.37,14.37,103200.0,13.4606,13.4606,13.3861,13.3861,103200.0
2014-05-28 09:40:00,14.35,14.38,14.35,14.37,37600.0,13.3674,13.3954,13.3674,13.3861,37600.0
2014-05-28 09:50:00,14.39,14.41,14.38,14.38,84000.0,13.4047,13.4233,13.3954,13.3954,84000.0
2014-05-28 10:00:00,14.35,14.35,14.31,14.34,35200.0,13.3674,13.3674,13.3302,13.3581,35200.0
2014-05-28 10:10:00,14.32,14.32,14.3,14.31,34400.0,13.3395,13.3395,13.3209,13.3302,34400.0
2014-05-28 10:20:00,14.31,14.35,14.31,14.34,25600.0,13.3302,13.3674,13.3302,13.3581,25600.0
2014-05-28 10:30:00,14.35,14.35,14.33,14.33,4800.0,13.3674,13.3674,13.3488,13.3488,4800.0
2014-05-28 10:40:00,14.33,14.34,14.31,14.34,32000.0,13.3488,13.3581,13.3302,13.3581,32000.0
2014-05-28 10:50:00,14.35,14.36,14.35,14.36,22400.0,13.3674,13.3768,13.3674,13.3768,22400.0
2014-05-28 11:00:00,14.37,14.39,14.37,14.39,38400.0,13.3861,13.4047,13.3861,13.4047,38400.0
2014-05-28 11:10:00,14.39,14.4,14.38,14.38,60800.0,13.4047,13.414,13.3954,13.3954,60800.0
2014-05-28 11:20:00,14.39,14.39,14.37,14.37,18400.0,13.4047,13.4047,13.3861,13.3861,18400.0
2014-05-28 11:30:00,14.37,14.39,14.37,14.39,25600.0,13.3861,13.4047,13.3861,13.4047,25600.0
2014-05-28 11:40:00,14.39,14.39,14.38,14.38,4800.0,13.4047,13.4047,13.3954,13.3954,4800.0
2014-05-28 11:50:00,14.38,14.38,14.38,14.38,3200.0,13.3954,13.3954,13.3954,13.3954,3200.0
2014-05-28 12:00:00,14.39,14.39,14.39,14.39,7200.0,13.4047,13.4047,13.4047,13.4047,7200.0
2014-05-28 12:10:00,14.39,14.39,14.38,14.39,12000.0,13.4047,13.4047,13.3954,13.4047,12000.0
2014-05-28 12:20:00,14.37,14.37,14.37,14.37,800.0,13.3861,13.3861,13.3861,13.3861,800.0
2014-05-28 12:30:00,14.37,14.37,14.36,14.37,40000.0,13.3861,13.3861,13.3768,13.3861,40000.0
2014-05-28 12:40:00,14.36,14.36,14.36,14.36,800.0,13.3768,13.3768,13.3768,13.3768,800.0
2014-05-28 12:50:00,14.37,14.37,14.36,14.36,2400.0,13.3861,13.3861,13.3768,13.3768,2400.0
2014-05-28 13:00:00,14.38,14.39,14.38,14.38,10400.0,13.3954,13.4047,13.3954,13.3954,10400.0
2014-05-28 13:10:00,14.39,14.41,14.39,14.41,1600.0,13.4047,13.4233,13.4047,13.4233,1600.0
2014-05-28 13:20:00,14.4,14.4,14.4,14.4,17600.0,13.414,13.414,13.414,13.414,17600.0
2014-05-28 13:30:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-28 13:40:00,14.41,14.41,14.39,14.39,5600.0,13.4233,13.4233,13.4047,13.4047,5600.0
2014-05-28 13:50:00,14.4,14.43,14.4,14.42,7200.0,13.414,13.442,13.414,13.4327,7200.0
2014-05-28 14:00:00,14.43,14.43,14.4,14.4,55200.0,13.442,13.442,13.414,13.414,55200.0
2014-05-28 14:10:00,14.41,14.41,14.4,14.4,25600.0,13.4233,13.4233,13.414,13.414,25600.0
2014-05-28 14:20:00,14.4,14.41,14.4,14.4,37600.0,13.414,13.4233,13.414,13.414,37600.0
2014-05-28 14:30:00,14.39,14.4,14.38,14.4,90400.0,13.4047,13.414,13.3954,13.414,90400.0
2014-05-28 14:40:00,14.41,14.41,14.41,14.41,800.0,13.4233,13.4233,13.4233,13.4233,800.0
2014-05-28 14:50:00,14.42,14.42,14.42,14.42,10400.0,13.4327,13.4327,13.4327,13.4327,10400.0
2014-05-28 15:00:00,14.42,14.42,14.42,14.42,0.0,13.4327,13.4327,13.4327,13.4327,0.0
2014-05-28 15:10:00,14.43,14.43,14.43,14.43,20000.0,13.442,13.442,13.442,13.442,20000.0
2014-05-28 15:20:00,14.43,14.43,14.43,14.43,4800.0,13.442,13.442,13.442,13.442,4800.0
2014-05-28 15:30:00,14.43,14.43,14.4,14.4,16800.0,13.442,13.442,13.414,13.414,16800.0
2014-05-28 15:40:00,14.41,14.41,14.37,14.38,72000.0,13.4233,13.4233,13.3861,13.3954,72000.0
2014-05-28 15:50:00,14.38,14.38,14.33,14.34,82400.0,13.3954,13.3954,13.3488,13.3581,82400.0
2014-05-29 09:30:00,14.44,14.45,14.41,14.41,22400.0,13.4513,13.4606,13.4233,13.4233,22400.0
2014-05-29 09:40:00,14.44,14.44,14.4,14.4,22400.0,13.4513,13.4513,13.414,13.414,22400.0
2014-05-29 09:50:00,14.4,14.42,14.4,14.42,16000.0,13.414,13.4327,13.414,13.4327,16000.0
2014-05-29 10:00:00,14.42,14.42,14.35,14.36,23200.0,13.4327,13.4327,13.3674,13.3768,23200.0
2014-05-29 10:10:00,14.37,14.37,14.32,14.33,55200.0,13.3861,13.3861,13.3395,13.3488,55200.0
2014-05-29 10:20:00,14.34,14.36,14.33,14.36,28800.0,13.3581,13.3768,13.3488,13.3768,28800.0
2014-05-29 10:30:00,14.36,14.37,14.35,14.36,18400.0,13.3768,13.3861,13.3674,13.3768,18400.0
2014-05-29 10:40:00,14.36,14.4,14.36,14.4,20800.0,13.3768,13.414,13.3768,13.414,20800.0
2014-05-29 10:50:00,14.4,14.4,14.38,14.38,46400.0,13.414,13.414,13.3954,13.3954,46400.0
2014-05-29 11:00:00,14.38,14.38,14.38,14.38,5600.0,13.3954,13.3954,13.3954,13.3954,5600.0
2014-05-29 11:10:00,14.39,14.4,14.39,14.4,1600.0,13.4047,13.414,13.4047,13.414,1600.0
2014-05-29 11:20:00,14.38,14.38,14.38,14.38,11200.0,13.3954,13.3954,13.3954,13.3954,11200.0
2014-05-29 11:30:00,14.4,14.4,14.4,14.4,3200.0,13.414,13.414,13.414,13.414,3200.0
2014-05-29 11:40:00,14.39,14.39,14.39,14.39,1600.0,13.4047,13.4047,13.4047,13.4047,1600.0
2014-05-29 11:50:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 12:00:00,14.39,14.39,14.39,14.39,35200.0,13.4047,13.4047,13.4047,13.4047,35200.0
2014-05-29 12:10:00,14.41,14.41,14.41,14.41,4000.0,13.4233,13.4233,13.4233,13.4233,4000.0
2014-05-29 12:20:00,14.41,14.41,14.4,14.4,3200.0,13.4233,13.4233,13.414,13.414,3200.0
2014-05-29 12:30:00,14.4,14.4,14.4,14.4,800.0,13.414,13.414,13.414,13.414,800.0
2014-05-29 12:40:00,14.39,14.39,14.39,14.39,3200.0,13.4047,13.4047,13.4047,13.4047,3200.0
2014-05-29 12:50:00,14.39,14.39,14.39,14.39,3200.0,13.4047,13.4047,13.4047,13.4047,3200.0
2014-05-29 13:00:00,14.39,14.39,14.39,14.39,800.0,13.4047,13.4047,13.4047,13.4047,800.0
2014-05-29 13:10:00,14.38,14.38,14.38,14.38,1600.0,13.3954,13.3954,13.3954,13.3954,1600.0
2014-05-29 13:20:00,14.38,14.38,14.38,14.38,24000.0,13.3954,13.3954,13.3954,13.3954,24000.0
2014-05-29 13:30:00,14.38,14.38,14.38,14.38,0.0,13.3954,13.3954,13.3954,13.3954,0.0
2014-05-29 13:40:00,14.4,14.4,14.39,14.39,8800.0,13.414,13.414,13.4047,13.4047,8800.0
2014-05-29 13:50:00,14.39,14.39,14.39,14.39,0.0,13.4047,13.4047,13.4047,13.4047,0.0
2014-05-29 14:00:00,14.38,14.38,14.37,14.38,17600.0,13.3954,13.3954,13.3861,13.3954,17600.0
2014-05-29 14:10:00,14.39,14.39,14.39,14.39,36000.0,13.4047,13.4047,13.4047,13.4047,36000.0
2014-05-29 14:20:00,14.39,14.4,14.39,14.4,16000.0,13.4047,13.414,13.4047,13.414,16000.0
2014-05-29 14:30:00,14.43,14.46,14.43,14.46,59200.0,13.442,13.4699,13.442,13.4699,59200.0
2014-05-29 14:40:00,14.45,14.47,14.45,14.46,35200.0,13.4606,13.4792,13.4606,13.4699,35200.0
2014-05-29 14:50:00,14.46,14.47,14.46,14.46,18400.0,13.4699,13.4792,13.4699,13.4699,18400.0
2014-05-29 15:00:00,14.47,14.49,14.47,14.47,21600.0,13.4792,13.4979,13.4792,13.4792,21600.0
2014-05-29 15:10:00,14.47,14.48,14.47,14.47,5600.0,13.4792,13.4885,13.4792,13.4792,5600.0
2014-05-29 15:20:00,14.48,14.5,14.48,14.5,14400.0,13.4885,13.5072,13.4885,13.5072,14400.0
2014-05-29 15:30:00,14.49,14.49,14.49,14.49,40800.0,13.4979,13.4979,13.4979,13.4979,40800.0
2014-05-29 15:40:00,14.48,14.49,14.47,14.49,38400.0,13.4885,13.4979,13.4792,13.4979,38400.0
2014-05-29 15:50:00,14.5,14.51,14.49,14.51,90400.0,13.5072,13.5165,13.4979,13.5165,90400.0
2014-05-30 09:30:00,14.45,14.46,14.39,14.4,90400.0,13.4606,13.4699,13.4047,13.414,90400.0
2014-05-30 09:40:00,14.42,14.43,14.4,14.4,68800.0,13.4327,13.442,13.414,13.414,68800.0
2014-05-30 09:50:00,14.4,14.43,14.39,14.42,46400.0,13.414,13.442,13.4047,13.4327,46400.0
2014-05-30 10:00:00,14.42,14.46,14.42,14.46,14400.0,13.4327,13.4699,13.4327,13.4699,14400.0
2014-05-30 10:10:00,14.45,14.48,14.45,14.45,12000.0,13.4606,13.4885,13.4606,13.4606,12000.0
2014-05-30 10:20:00,14.46,14.47,14.46,14.47,18400.0,13.4699,13.4792,13.4699,13.4792,18400.0
2014-05-30 10:30:00,14.47,14.47,14.44,14.44,25600.0,13.4792,13.4792,13.4513,13.4513,25600.0
2014-05-30 10:40:00,14.45,14.45,14.45,14.45,12800.0,13.4606,13.4606,13.4606,13.4606,12800.0
2014-05-30 10:50:00,14.46,14.47,14.46,14.46,17600.0,13.4699,13.4792,13.4699,13.4699,17600.0
2014-05-30 11:00:00,14.45,14.46,14.44,14.44,53600.0,13.4606,13.4699,13.4513,13.4513,53600.0
2014-05-30 11:10:00,14.45,14.46,14.45,14.46,24000.0,13.4606,13.4699,13.4606,13.4699,24000.0
2014-05-30 11:20:00,14.46,14.46,14.45,14.46,31200.0,13.4699,13.4699,13.4606,13.4699,31200.0
2014-05-30 11:30:00,14.44,14.46,14.44,14.45,11200.0,13.4513,13.4699,13.4513,13.4606,11200.0
2014-05-30 11:40:00,14.45,14.46,14.45,14.46,8000.0,13.4606,13.4699,13.4606,13.4699,8000.0
2014-05-30 11:50:00,14.46,14.46,14.46,14.46,800.0,13.4699,13.4699,13.4699,13.4699,800.0
2014-05-30 12:00:00,14.47,14.47,14.47,14.47,36800.0,13.4792,13.4792,13.4792,13.4792,36800.0
2014-05-30 12:10:00,14.47,14.47,14.47,14.47,7200.0,13.4792,13.4792,13.4792,13.4792,7200.0
2014-05-30 12:20:00,14.48,14.48,14.47,14.47,8000.0,13.4885,13.4885,13.4792,13.4792,8000.0
2014-05-30 12:30:00,14.45,14.45,14.44,14.44,19200.0,13.4606,13.4606,13.4513,13.4513,19200.0
2014-05-30 12:40:00,14.42,14.44,14.42,14.43,24000.0,13.4327,13.4513,13.4327,13.442,24000.0
2014-05-30 12:50:00,14.43,14.43,14.42,14.42,15200.0,13.442,13.442,13.4327,13.4327,15200.0
2014-05-30 13:00:00,14.44,14.46,14.44,14.46,8800.0,13.4513,13.4699,13.4513,13.4699,8800.0
2014-05-30 13:10:00,14.46,14.46,14.46,14.46,2400.0,13.4699,13.4699,13.4699,13.4699,2400.0
2014-05-30 13:20:00,14.45,14.47,14.45,14.47,3200.0,13.4606,13.4792,13.4606,13.4792,3200.0
2014-05-30 13:30:00,14.47,14.47,14.47,14.47,800.0,13.4792,13.4792,13.4792,13.4792,800.0
2014-05-30 13:40:00,14.45,14.47,14.45,14.46,48800.0,13.4606,13.4792,13.4606,13.4699,48800.0
2014-05-30 13:50:00,14.47,14.48,14.47,14.48,13600.0,13.4792,13.4885,13.4792,13.4885,13600.0
2014-05-30 14:00:00,14.48,14.5,14.48,14.5,50400.0,13.4885,13.5072,13.4885,13.5072,50400.0
2014-05-30 14:10:00,14.5,14.52,14.5,14.5,33600.0,13.5072,13.5258,13.5072,13.5072,33600.0
2014-05-30 14:20:00,14.51,14.52,14.51,14.51,35200.0,13.5165,13.5258,13.5165,13.5165,35200.0
2014-05-30 14:30:00,14.51,14.51,14.49,14.49,8800.0,13.5165,13.5165,13.4979,13.4979,8800.0
2014-05-30 14:40:00,14.5,14.52,14.5,14.51,63200.0,13.5072,13.5258,13.5072,13.5165,63200.0
2014-05-30 14:50:00,14.51,14.51,14.49,14.49,32000.0,13.5165,13.5165,13.4979,13.4979,32000.0
2014-05-30 15:00:00,14.48,14.49,14.48,14.49,32000.0,13.4885,13.4979,13.4885,13.4979,32000.0
2014-05-30 15:10:00,14.49,14.5,14.49,14.49,10400.0,13.4979,13.5072,13.4979,13.4979,10400.0
2014-05-30 15:20:00,14.48,14.5,14.48,14.5,18400.0,13.4885,13.5072,13.4885,13.5072,18400.0
2014-05-30 15:30:00,14.49,14.54,14.49,14.51,74400.0,13.4979,13.5444,13.4979,13.5165,74400.0
2014-05-30 15:40:00,14.51,14.54,14.51,14.53,45600.0,13.5165,13.5444,13.5165,13.5351,45600.0
2014-05-30 15:50:00,14.54,14.57,14.53,14.56,135200.0,13.5444,13.5724,13.5351,13.5631,135200.0
2014-06-02 09:30:00,14.63,14.64,14.59,14.61,85600.0,13.6283,13.6376,13.591,13.6096,85600.0
2014-06-02 09:40:00,14.61,14.63,14.56,14.56,62400.0,13.6096,13.6283,13.5631,13.5631,62400.0
2014-06-02 09:50:00,14.58,14.62,14.58,14.6,128800.0,13.5817,13.619,13.5817,13.6003,128800.0
2014-06-02 10:00:00,14.59,14.59,14.47,14.47,157600.0,13.591,13.591,13.4792,13.4792,157600.0
2014-06-02 10:10:00,14.49,14.53,14.49,14.52,118400.0,13.4979,13.5351,13.4979,13.5258,118400.0
2014-06-02 10:20:00,14.52,14.54,14.5,14.53,22400.0,13.5258,13.5444,13.5072,13.5351,22400.0
2014-06-02 10:30:00,14.52,14.52,14.52,14.52,2400.0,13.5258,13.5258,13.5258,13.5258,2400.0
2014-06-02 10:40:00,14.54,14.54,14.51,14.51,16800.0,13.5444,13.5444,13.5165,13.5165,16800.0
2014-06-02 10:50:00,14.51,14.55,14.51,14.55,16000.0,13.5165,13.5538,13.5165,13.5538,16000.0
2014-06-02 11:00:00,14.54,14.59,14.54,14.59,75200.0,13.5444,13.591,13.5444,13.591,75200.0
2014-06-02 11:10:00,14.6,14.6,14.58,14.58,18400.0,13.6003,13.6003,13.5817,13.5817,18400.0
2014-06-02 11:20:00,14.6,14.64,14.6,14.64,19200.0,13.6003,13.6376,13.6003,13.6376,19200.0
2014-06-02 11:30:00,14.63,14.63,14.62,14.62,9600.0,13.6283,13.6283,13.619,13.619,9600.0
2014-06-02 11:40:00,14.63,14.63,14.63,14.63,1600.0,13.6283,13.6283,13.6283,13.6283,1600.0
2014-06-02 11:50:00,14.63,14.63,14.61,14.62,27200.0,13.6283,13.6283,13.6096,13.619,27200.0
2014-06-02 12:00:00,14.62,14.62,14.62,14.62,4800.0,13.619,13.619,13.619,13.619,4800.0
2014-06-02 12:10:00,14.61,14.62,14.59,14.59,27200.0,13.6096,13.619,13.591,13.591,27200.0
2014-06-02 12:20:00,14.61,14.62,14.61,14.61,49600.0,13.6096,13.619,13.6096,13.6096,49600.0
2014-06-02 12:30:00,14.62,14.62,14.61,14.61,2400.0,13.619,13.619,13.6096,13.6096,2400.0
2014-06-02 12:40:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 12:50:00,14.61,14.61,14.61,14.61,15200.0,13.6096,13.6096,13.6096,13.6096,15200.0
2014-06-02 13:00:00,14.61,14.61,14.6,14.6,4800.0,13.6096,13.6096,13.6003,13.6003,4800.0
2014-06-02 13:10:00,14.6,14.6,14.6,14.6,3200.0,13.6003,13.6003,13.6003,13.6003,3200.0
2014-06-02 13:20:00,14.62,14.62,14.62,14.62,7200.0,13.619,13.619,13.619,13.619,7200.0
2014-06-02 13:30:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-02 13:40:00,14.61,14.61,14.6,14.6,4000.0,13.6096,13.6096,13.6003,13.6003,4000.0
2014-06-02 13:50:00,14.61,14.61,14.61,14.61,800.0,13.6096,13.6096,13.6096,13.6096,800.0
2014-06-02 14:00:00,14.61,14.62,14.61,14.62,32800.0,13.6096,13.619,13.6096,13.619,32800.0
2014-06-02 14:10:00,14.6,14.6,14.6,14.6,800.0,13.6003,13.6003,13.6003,13.6003,800.0
2014-06-02 14:20:00,14.62,14.63,14.62,14.63,23200.0,13.619,13.6283,13.619,13.6283,23200.0
2014-06-02 14:30:00,14.63,14.63,14.63,14.63,17600.0,13.6283,13.6283,13.6283,13.6283,17600.0
2014-06-02 14:40:00,14.63,14.63,14.62,14.62,14400.0,13.6283,13.6283,13.619,13.619,14400.0
2014-06-02 14:50:00,14.62,14.63,14.62,14.63,3200.0,13.619,13.6283,13.619,13.6283,3200.0
2014-06-02 15:00:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-02 15:10:00,14.62,14.62,14.59,14.62,11200.0,13.619,13.619,13.591,13.619,11200.0
2014-06-02 15:20:00,14.61,14.61,14.61,14.61,4000.0,13.6096,13.6096,13.6096,13.6096,4000.0
2014-06-02 15:30:00,14.61,14.63,14.61,14.63,17600.0,13.6096,13.6283,13.6096,13.6283,17600.0
2014-06-02 15:40:00,14.63,14.66,14.63,14.66,69600.0,13.6283,13.6562,13.6283,13.6562,69600.0
2014-06-02 15:50:00,14.67,14.67,14.63,14.63,143200.0,13.6655,13.6655,13.6283,13.6283,143200.0
2014-06-03 09:30:00,14.54,14.56,14.51,14.54,132800.0,13.5444,13.5631,13.5165,13.5444,132800.0
2014-06-03 09:40:00,14.55,14.55,14.5,14.52,141600.0,13.5538,13.5538,13.5072,13.5258,141600.0
2014-06-03 09:50:00,14.53,14.56,14.52,14.56,53600.0,13.5351,13.5631,13.5258,13.5631,53600.0
2014-06-03 10:00:00,14.57,14.58,14.57,14.57,26400.0,13.5724,13.5817,13.5724,13.5724,26400.0
2014-06-03 10:10:00,14.57,14.59,14.55,14.55,53600.0,13.5724,13.591,13.5538,13.5538,53600.0
2014-06-03 10:20:00,14.56,14.57,14.55,14.56,32000.0,13.5631,13.5724,13.5538,13.5631,32000.0
2014-06-03 10:30:00,14.56,14.57,14.56,14.56,20800.0,13.5631,13.5724,13.5631,13.5631,20800.0
2014-06-03 10:40:00,14.55,14.56,14.51,14.52,33600.0,13.5538,13.5631,13.5165,13.5258,33600.0
2014-06-03 10:50:00,14.54,14.54,14.51,14.52,16800.0,13.5444,13.5444,13.5165,13.5258,16800.0
2014-06-03 11:00:00,14.54,14.54,14.54,14.54,1600.0,13.5444,13.5444,13.5444,13.5444,1600.0
2014-06-03 11:10:00,14.54,14.55,14.54,14.55,17600.0,13.5444,13.5538,13.5444,13.5538,17600.0
2014-06-03 11:20:00,14.54,14.55,14.54,14.55,5600.0,13.5444,13.5538,13.5444,13.5538,5600.0
2014-06-03 11:30:00,14.55,14.57,14.54,14.56,68000.0,13.5538,13.5724,13.5444,13.5631,68000.0
2014-06-03 11:40:00,14.53,14.53,14.52,14.53,4800.0,13.5351,13.5351,13.5258,13.5351,4800.0
2014-06-03 11:50:00,14.54,14.54,14.52,14.53,17600.0,13.5444,13.5444,13.5258,13.5351,17600.0
2014-06-03 12:00:00,14.55,14.55,14.55,14.55,2400.0,13.5538,13.5538,13.5538,13.5538,2400.0
2014-06-03 12:10:00,14.56,14.58,14.56,14.57,8800.0,13.5631,13.5817,13.5631,13.5724,8800.0
2014-06-03 12:20:00,14.58,14.58,14.56,14.56,11200.0,13.5817,13.5817,13.5631,13.5631,11200.0
2014-06-03 12:30:00,14.58,14.58,14.58,14.58,4800.0,13.5817,13.5817,13.5817,13.5817,4800.0
2014-06-03 12:40:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 12:50:00,14.56,14.56,14.56,14.56,9600.0,13.5631,13.5631,13.5631,13.5631,9600.0
2014-06-03 13:00:00,14.57,14.59,14.57,14.59,15200.0,13.5724,13.591,13.5724,13.591,15200.0
2014-06-03 13:10:00,14.58,14.58,14.57,14.57,1600.0,13.5817,13.5817,13.5724,13.5724,1600.0
2014-06-03 13:20:00,14.56,14.58,14.56,14.58,21600.0,13.5631,13.5817,13.5631,13.5817,21600.0
2014-06-03 13:30:00,14.58,14.58,14.58,14.58,3200.0,13.5817,13.5817,13.5817,13.5817,3200.0
2014-06-03 13:40:00,14.57,14.58,14.57,14.58,14400.0,13.5724,13.5817,13.5724,13.5817,14400.0
2014-06-03 13:50:00,14.58,14.58,14.58,14.58,0.0,13.5817,13.5817,13.5817,13.5817,0.0
2014-06-03 14:00:00,14.59,14.59,14.59,14.59,3200.0,13.591,13.591,13.591,13.591,3200.0
2014-06-03 14:10:00,14.6,14.6,14.58,14.6,8000.0,13.6003,13.6003,13.5817,13.6003,8000.0
2014-06-03 14:20:00,14.61,14.62,14.61,14.62,26400.0,13.6096,13.619,13.6096,13.619,26400.0
2014-06-03 14:30:00,14.61,14.61,14.61,14.61,3200.0,13.6096,13.6096,13.6096,13.6096,3200.0
2014-06-03 14:40:00,14.62,14.62,14.61,14.61,4800.0,13.619,13.619,13.6096,13.6096,4800.0
2014-06-03 14:50:00,14.59,14.59,14.58,14.59,24000.0,13.591,13.591,13.5817,13.591,24000.0
2014-06-03 15:00:00,14.57,14.57,14.57,14.57,87200.0,13.5724,13.5724,13.5724,13.5724,87200.0
2014-06-03 15:10:00,14.58,14.59,14.58,14.59,21600.0,13.5817,13.591,13.5817,13.591,21600.0
2014-06-03 15:20:00,14.59,14.6,14.59,14.6,13600.0,13.591,13.6003,13.591,13.6003,13600.0
2014-06-03 15:30:00,14.6,14.6,14.58,14.58,16800.0,13.6003,13.6003,13.5817,13.5817,16800.0
2014-06-03 15:40:00,14.6,14.6,14.59,14.59,18400.0,13.6003,13.6003,13.591,13.591,18400.0
2014-06-03 15:50:00,14.59,14.6,14.58,14.58,68000.0,13.591,13.6003,13.5817,13.5817,68000.0
2014-06-04 09:30:00,14.54,14.54,14.5,14.53,136000.0,13.5444,13.5444,13.5072,13.5351,136000.0
2014-06-04 09:40:00,14.51,14.51,14.45,14.48,104000.0,13.5165,13.5165,13.4606,13.4885,104000.0
2014-06-04 09:50:00,14.51,14.51,14.5,14.51,17600.0,13.5165,13.5165,13.5072,13.5165,17600.0
2014-06-04 10:00:00,14.53,14.56,14.52,14.53,94400.0,13.5351,13.5631,13.5258,13.5351,94400.0
2014-06-04 10:10:00,14.53,14.54,14.51,14.51,20800.0,13.5351,13.5444,13.5165,13.5165,20800.0
2014-06-04 10:20:00,14.51,14.51,14.49,14.49,6400.0,13.5165,13.5165,13.4979,13.4979,6400.0
2014-06-04 10:30:00,14.47,14.51,14.47,14.51,11200.0,13.4792,13.5165,13.4792,13.5165,11200.0
2014-06-04 10:40:00,14.51,14.51,14.5,14.5,16800.0,13.5165,13.5165,13.5072,13.5072,16800.0
2014-06-04 10:50:00,14.52,14.56,14.51,14.56,29600.0,13.5258,13.5631,13.5165,13.5631,29600.0
2014-06-04 11:00:00,14.56,14.57,14.55,14.57,32000.0,13.5631,13.5724,13.5538,13.5724,32000.0
2014-06-04 11:10:00,14.57,14.57,14.56,14.56,8800.0,13.5724,13.5724,13.5631,13.5631,8800.0
2014-06-04 11:20:00,14.58,14.6,14.57,14.6,41600.0,13.5817,13.6003,13.5724,13.6003,41600.0
2014-06-04 11:30:00,14.59,14.61,14.59,14.61,4800.0,13.591,13.6096,13.591,13.6096,4800.0
2014-06-04 11:40:00,14.6,14.6,14.59,14.59,2400.0,13.6003,13.6003,13.591,13.591,2400.0
2014-06-04 11:50:00,14.59,14.59,14.59,14.59,1600.0,13.591,13.591,13.591,13.591,1600.0
2014-06-04 12:00:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 12:10:00,14.59,14.6,14.59,14.6,12000.0,13.591,13.6003,13.591,13.6003,12000.0
2014-06-04 12:20:00,14.58,14.6,14.58,14.6,20000.0,13.5817,13.6003,13.5817,13.6003,20000.0
2014-06-04 12:30:00,14.59,14.59,14.59,14.59,9600.0,13.591,13.591,13.591,13.591,9600.0
2014-06-04 12:40:00,14.6,14.62,14.6,14.61,16000.0,13.6003,13.619,13.6003,13.6096,16000.0
2014-06-04 12:50:00,14.61,14.63,14.61,14.63,44000.0,13.6096,13.6283,13.6096,13.6283,44000.0
2014-06-04 13:00:00,14.63,14.64,14.63,14.63,37600.0,13.6283,13.6376,13.6283,13.6283,37600.0
2014-06-04 13:10:00,14.62,14.63,14.62,14.63,12000.0,13.619,13.6283,13.619,13.6283,12000.0
2014-06-04 13:20:00,14.63,14.63,14.63,14.63,0.0,13.6283,13.6283,13.6283,13.6283,0.0
2014-06-04 13:30:00,14.62,14.62,14.62,14.62,800.0,13.619,13.619,13.619,13.619,800.0
2014-06-04 13:40:00,14.61,14.61,14.6,14.6,7200.0,13.6096,13.6096,13.6003,13.6003,7200.0
2014-06-04 13:50:00,14.62,14.62,14.62,14.62,2400.0,13.619,13.619,13.619,13.619,2400.0
2014-06-04 14:00:00,14.62,14.62,14.61,14.61,19200.0,13.619,13.619,13.6096,13.6096,19200.0
2014-06-04 14:10:00,14.61,14.61,14.61,14.61,4000.0,13.6096,13.6096,13.6096,13.6096,4000.0
2014-06-04 14:20:00,14.62,14.62,14.6,14.61,12800.0,13.619,13.619,13.6003,13.6096,12800.0
2014-06-04 14:30:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:40:00,14.61,14.61,14.61,14.61,0.0,13.6096,13.6096,13.6096,13.6096,0.0
2014-06-04 14:50:00,14.59,14.59,14.59,14.59,4800.0,13.591,13.591,13.591,13.591,4800.0
2014-06-04 15:00:00,14.59,14.59,14.59,14.59,0.0,13.591,13.591,13.591,13.591,0.0
2014-06-04 15:10:00,14.62,14.62,14.61,14.61,4000.0,13.619,13.619,13.6096,13.6096,4000.0
2014-06-04 15:20:00,14.6,14.61,14.6,14.61,11200.0,13.6003,13.6096,13.6003,13.6096,11200.0
2014-06-04 15:30:00,14.61,14.63,14.61,14.63,14400.0,13.6096,13.6283,13.6096,13.6283,14400.0
2014-06-04 15:40:00,14.62,14.63,14.61,14.61,32000.0,13.619,13.6283,13.6096,13.6096,32000.0
2014-06-04 15:50:00,14.61,14.63,14.61,14.61,51200.0,13.6096,13.6283,13.6096,13.6096,51200.0
2014-06-05 09:30:00,14.7,14.72,14.63,14.63,119200.0,13.6935,13.7121,13.6283,13.6283,119200.0
2014-06-05 09:40:00,14.63,14.7,14.63,14.68,72000.0,13.6283,13.6935,13.6283,13.6749,72000.0
2014-06-05 09:50:00,14.69,14.69,14.65,14.67,27200.0,13.6842,13.6842,13.6469,13.6655,27200.0
2014-06-05 10:00:00,14.67,14.68,14.62,14.62,20000.0,13.6655,13.6749,13.619,13.619,20000.0
2014-06-05 10:10:00,14.61,14.61,14.54,14.56,64000.0,13.6096,13.6096,13.5444,13.5631,64000.0
2014-06-05 10:20:00,14.58,14.65,14.58,14.65,100800.0,13.5817,13.6469,13.5817,13.6469,100800.0
2014-06-05 10:30:00,14.65,14.65,14.63,14.63,31200.0,13.6469,13.6469,13.6283,13.6283,31200.0
2014-06-05 10:40:00,14.66,14.7,14.66,14.67,179200.0,13.6562,13.6935,13.6562,13.6655,179200.0
2014-06-05 10:50:00,14.67,14.7,14.66,14.69,16000.0,13.6655,13.6935,13.6562,13.6842,16000.0
2014-06-05 11:00:00,14.68,14.72,14.68,14.71,35200.0,13.6749,13.7121,13.6749,13.7028,35200.0
2014-06-05 11:10:00,14.73,14.77,14.73,14.77,67200.0,13.7214,13.7587,13.7214,13.7587,67200.0
2014-06-05 11:20:00,14.76,14.78,14.76,14.76,30400.0,13.7494,13.768,13.7494,13.7494,30400.0
2014-06-05 11:30:00,14.76,14.79,14.76,14.77,69600.0,13.7494,13.7773,13.7494,13.7587,69600.0
2014-06-05 11:40:00,14.78,14.82,14.78,14.82,79200.0,13.768,13.8053,13.768,13.8053,79200.0
2014-06-05 11:50:00,14.83,14.85,14.83,14.85,20800.0,13.8146,13.8332,13.8146,13.8332,20800.0
2014-06-05 12:00:00,14.85,14.89,14.85,14.89,56000.0,13.8332,13.8705,13.8332,13.8705,56000.0
2014-06-05 12:10:00,14.89,14.89,14.87,14.87,44800.0,13.8705,13.8705,13.8518,13.8518,44800.0
2014-06-05 12:20:00,14.87,14.88,14.87,14.88,36800.0,13.8518,13.8612,13.8518,13.8612,36800.0
2014-06-05 12:30:00,14.88,14.9,14.88,14.89,32000.0,13.8612,13.8798,13.8612,13.8705,32000.0
2014-06-05 12:40:00,14.89,14.9,14.87,14.87,54400.0,13.8705,13.8798,13.8518,13.8518,54400.0
2014-06-05 12:50:00,14.88,14.88,14.87,14.87,10400.0,13.8612,13.8612,13.8518,13.8518,10400.0
2014-06-05 13:00:00,14.87,14.89,14.87,14.88,39200.0,13.8518,13.8705,13.8518,13.8612,39200.0
2014-06-05 13:10:00,14.88,14.88,14.88,14.88,8000.0,13.8612,13.8612,13.8612,13.8612,8000.0
2014-06-05 13:20:00,14.87,14.87,14.86,14.87,64000.0,13.8518,13.8518,13.8425,13.8518,64000.0
2014-06-05 13:30:00,14.87,14.87,14.86,14.87,8800.0,13.8518,13.8518,13.8425,13.8518,8800.0
2014-06-05 13:40:00,14.85,14.85,14.85,14.85,10400.0,13.8332,13.8332,13.8332,13.8332,10400.0
2014-06-05 13:50:00,14.85,14.86,14.85,14.86,9600.0,13.8332,13.8425,13.8332,13.8425,9600.0
2014-06-05 14:00:00,14.86,14.86,14.85,14.86,42400.0,13.8425,13.8425,13.8332,13.8425,42400.0
2014-06-05 14:10:00,14.87,14.88,14.87,14.88,4000.0,13.8518,13.8612,13.8518,13.8612,4000.0
2014-06-05 14:20:00,14.88,14.91,14.88,14.88,23200.0,13.8612,13.8891,13.8612,13.8612,23200.0
2014-06-05 14:30:00,14.88,14.88,14.88,14.88,0.0,13.8612,13.8612,13.8612,13.8612,0.0
2014-06-05 14:40:00,14.89,14.9,14.89,14.9,20800.0,13.8705,13.8798,13.8705,13.8798,20800.0
2014-06-05 14:50:00,14.89,14.89,14.86,14.86,18400.0,13.8705,13.8705,13.8425,13.8425,18400.0
2014-06-05 15:00:00,14.88,14.89,14.88,14.88,16000.0,13.8612,13.8705,13.8612,13.8612,16000.0
2014-06-05 15:10:00,14.87,14.88,14.86,14.87,9600.0,13.8518,13.8612,13.8425,13.8518,9600.0
2014-06-05 15:20:00,14.88,14.88,14.85,14.86,14400.0,13.8612,13.8612,13.8332,13.8425,14400.0
2014-06-05 15:30:00,14.85,14.87,14.85,14.86,27200.0,13.8332,13.8518,13.8332,13.8425,27200.0
2014-06-05 15:40:00,14.87,14.87,14.86,14.87,38400.0,13.8518,13.8518,13.8425,13.8518,38400.0
2014-06-05 15:50:00,14.87,14.88,14.86,14.87,356800.0,13.8518,13.8612,13.8425,13.8518,356800.0
2014-06-06 09:30:00,14.98,15.03,14.96,15.03,155200.0,13.9543,14.0009,13.9357,14.0009,155200.0
2014-06-06 09:40:00,15.03,15.03,15.0,15.01,41600.0,14.0009,14.0009,13.9729,13.9823,41600.0
2014-06-06 09:50:00,15.02,15.05,15.01,15.05,80800.0,13.9916,14.0195,13.9823,14.0195,80800.0
2014-06-06 10:00:00,15.06,15.08,15.05,15.07,47200.0,14.0288,14.0475,14.0195,14.0381,47200.0
2014-06-06 10:10:00,15.07,15.07,15.04,15.04,32800.0,14.0381,14.0381,14.0102,14.0102,32800.0
2014-06-06 10:20:00,15.04,15.06,15.04,15.06,31200.0,14.0102,14.0288,14.0102,14.0288,31200.0
2014-06-06 10:30:00,15.06,15.07,15.06,15.06,14400.0,14.0288,14.0381,14.0288,14.0288,14400.0
2014-06-06 10:40:00,15.06,15.06,15.06,15.06,8800.0,14.0288,14.0288,14.0288,14.0288,8800.0
2014-06-06 10:50:00,15.07,15.07,15.05,15.07,22400.0,14.0381,14.0381,14.0195,14.0381,22400.0
2014-06-06 11:00:00,15.07,15.07,15.06,15.07,25600.0,14.0381,14.0381,14.0288,14.0381,25600.0
2014-06-06 11:10:00,15.08,15.08,15.06,15.06,5600.0,14.0475,14.0475,14.0288,14.0288,5600.0
2014-06-06 11:20:00,15.05,15.06,15.05,15.05,15200.0,14.0195,14.0288,14.0195,14.0195,15200.0
2014-06-06 11:30:00,15.05,15.06,15.05,15.06,18400.0,14.0195,14.0288,14.0195,14.0288,18400.0
2014-06-06 11:40:00,15.06,15.06,15.06,15.06,14400.0,14.0288,14.0288,14.0288,14.0288,14400.0
2014-06-06 11:50:00,15.07,15.07,15.06,15.07,8800.0,14.0381,14.0381,14.0288,14.0381,8800.0
2014-06-06 12:00:00,15.06,15.06,15.06,15.06,16800.0,14.0288,14.0288,14.0288,14.0288,16800.0
2014-06-06 12:10:00,15.06,15.06,15.06,15.06,3200.0,14.0288,14.0288,14.0288,14.0288,3200.0
2014-06-06 12:20:00,15.06,15.07,15.06,15.07,1600.0,14.0288,14.0381,14.0288,14.0381,1600.0
2014-06-06 12:30:00,15.06,15.07,15.06,15.07,4800.0,14.0288,14.0381,14.0288,14.0381,4800.0
2014-06-06 12:40:00,15.08,15.09,15.07,15.08,19200.0,14.0475,14.0568,14.0381,14.0475,19200.0
2014-06-06 12:50:00,15.09,15.1,15.08,15.09,33600.0,14.0568,14.0661,14.0475,14.0568,33600.0
2014-06-06 13:00:00,15.09,15.09,15.08,15.08,17600.0,14.0568,14.0568,14.0475,14.0475,17600.0
2014-06-06 13:10:00,15.08,15.1,15.08,15.1,21600.0,14.0475,14.0661,14.0475,14.0661,21600.0
2014-06-06 13:20:00,15.1,15.11,15.1,15.11,12800.0,14.0661,14.0754,14.0661,14.0754,12800.0
2014-06-06 13:30:00,15.1,15.1,15.09,15.09,4800.0,14.0661,14.0661,14.0568,14.0568,4800.0
2014-06-06 13:40:00,15.1,15.12,15.1,15.12,29600.0,14.0661,14.0847,14.0661,14.0847,29600.0
2014-06-06 13:50:00,15.12,15.12,15.11,15.11,28800.0,14.0847,14.0847,14.0754,14.0754,28800.0
2014-06-06 14:00:00,15.11,15.12,15.1,15.11,13600.0,14.0754,14.0847,14.0661,14.0754,13600.0
2014-06-06 14:10:00,15.11,15.12,15.11,15.12,32800.0,14.0754,14.0847,14.0754,14.0847,32800.0
2014-06-06 14:20:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-06 14:30:00,15.11,15.11,15.1,15.1,17600.0,14.0754,14.0754,14.0661,14.0661,17600.0
2014-06-06 14:40:00,15.1,15.1,15.09,15.09,23200.0,14.0661,14.0661,14.0568,14.0568,23200.0
2014-06-06 14:50:00,15.08,15.09,15.08,15.09,1600.0,14.0475,14.0568,14.0475,14.0568,1600.0
2014-06-06 15:00:00,15.09,15.09,15.08,15.09,36800.0,14.0568,14.0568,14.0475,14.0568,36800.0
2014-06-06 15:10:00,15.1,15.1,15.09,15.1,12000.0,14.0661,14.0661,14.0568,14.0661,12000.0
2014-06-06 15:20:00,15.11,15.11,15.09,15.1,40000.0,14.0754,14.0754,14.0568,14.0661,40000.0
2014-06-06 15:30:00,15.09,15.09,15.08,15.08,71200.0,14.0568,14.0568,14.0475,14.0475,71200.0
2014-06-06 15:40:00,15.06,15.08,15.05,15.08,67200.0,14.0288,14.0475,14.0195,14.0475,67200.0
2014-06-06 15:50:00,15.08,15.11,15.06,15.11,92800.0,14.0475,14.0754,14.0288,14.0754,92800.0
2014-06-09 09:30:00,15.12,15.16,15.11,15.13,96800.0,14.0847,14.122,14.0754,14.094,96800.0
2014-06-09 09:40:00,15.15,15.19,15.15,15.17,50400.0,14.1127,14.1499,14.1127,14.1313,50400.0
2014-06-09 09:50:00,15.17,15.19,15.13,15.13,28000.0,14.1313,14.1499,14.094,14.094,28000.0
2014-06-09 10:00:00,15.16,15.16,15.13,15.16,20800.0,14.122,14.122,14.094,14.122,20800.0
2014-06-09 10:10:00,15.16,15.16,15.15,15.15,31200.0,14.122,14.122,14.1127,14.1127,31200.0
2014-06-09 10:20:00,15.16,15.17,15.16,15.16,91200.0,14.122,14.1313,14.122,14.122,91200.0
2014-06-09 10:30:00,15.17,15.18,15.16,15.16,100800.0,14.1313,14.1406,14.122,14.122,100800.0
2014-06-09 10:40:00,15.16,15.18,15.15,15.18,34400.0,14.122,14.1406,14.1127,14.1406,34400.0
2014-06-09 10:50:00,15.18,15.19,15.18,15.18,18400.0,14.1406,14.1499,14.1406,14.1406,18400.0
2014-06-09 11:00:00,15.18,15.18,15.17,15.17,8800.0,14.1406,14.1406,14.1313,14.1313,8800.0
2014-06-09 11:10:00,15.18,15.2,15.18,15.2,28800.0,14.1406,14.1592,14.1406,14.1592,28800.0
2014-06-09 11:20:00,15.2,15.22,15.2,15.21,68800.0,14.1592,14.1779,14.1592,14.1686,68800.0
2014-06-09 11:30:00,15.21,15.22,15.21,15.22,44800.0,14.1686,14.1779,14.1686,14.1779,44800.0
2014-06-09 11:40:00,15.22,15.24,15.22,15.24,32800.0,14.1779,14.1965,14.1779,14.1965,32800.0
2014-06-09 11:50:00,15.24,15.24,15.23,15.23,18400.0,14.1965,14.1965,14.1872,14.1872,18400.0
2014-06-09 12:00:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:10:00,15.23,15.23,15.23,15.23,0.0,14.1872,14.1872,14.1872,14.1872,0.0
2014-06-09 12:20:00,15.21,15.21,15.2,15.2,10400.0,14.1686,14.1686,14.1592,14.1592,10400.0
2014-06-09 12:30:00,15.19,15.19,15.19,15.19,4000.0,14.1499,14.1499,14.1499,14.1499,4000.0
2014-06-09 12:40:00,15.21,15.21,15.19,15.19,20000.0,14.1686,14.1686,14.1499,14.1499,20000.0
2014-06-09 12:50:00,15.19,15.19,15.18,15.18,19200.0,14.1499,14.1499,14.1406,14.1406,19200.0
2014-06-09 13:00:00,15.18,15.18,15.18,15.18,8800.0,14.1406,14.1406,14.1406,14.1406,8800.0
2014-06-09 13:10:00,15.18,15.18,15.17,15.17,13600.0,14.1406,14.1406,14.1313,14.1313,13600.0
2014-06-09 13:20:00,15.16,15.16,15.15,15.15,12800.0,14.122,14.122,14.1127,14.1127,12800.0
2014-06-09 13:30:00,15.15,15.15,15.14,15.15,21600.0,14.1127,14.1127,14.1034,14.1127,21600.0
2014-06-09 13:40:00,15.15,15.15,15.15,15.15,10400.0,14.1127,14.1127,14.1127,14.1127,10400.0
2014-06-09 13:50:00,15.16,15.16,15.16,15.16,4000.0,14.122,14.122,14.122,14.122,4000.0
2014-06-09 14:00:00,15.16,15.16,15.14,15.14,23200.0,14.122,14.122,14.1034,14.1034,23200.0
2014-06-09 14:10:00,15.13,15.13,15.1,15.12,67200.0,14.094,14.094,14.0661,14.0847,67200.0
2014-06-09 14:20:00,15.13,15.13,15.11,15.11,6400.0,14.094,14.094,14.0754,14.0754,6400.0
2014-06-09 14:30:00,15.11,15.13,15.1,15.12,112800.0,14.0754,14.094,14.0661,14.0847,112800.0
2014-06-09 14:40:00,15.13,15.14,15.13,15.14,85600.0,14.094,14.1034,14.094,14.1034,85600.0
2014-06-09 14:50:00,15.15,15.17,15.15,15.16,26400.0,14.1127,14.1313,14.1127,14.122,26400.0
2014-06-09 15:00:00,15.16,15.16,15.16,15.16,2400.0,14.122,14.122,14.122,14.122,2400.0
2014-06-09 15:10:00,15.15,15.17,15.15,15.17,9600.0,14.1127,14.1313,14.1127,14.1313,9600.0
2014-06-09 15:20:00,15.18,15.19,15.17,15.19,24800.0,14.1406,14.1499,14.1313,14.1499,24800.0
2014-06-09 15:30:00,15.17,15.17,15.15,15.15,4000.0,14.1313,14.1313,14.1127,14.1127,4000.0
2014-06-09 15:40:00,15.17,15.17,15.15,15.16,20000.0,14.1313,14.1313,14.1127,14.122,20000.0
2014-06-09 15:50:00,15.16,15.17,15.15,15.16,55200.0,14.122,14.1313,14.1127,14.122,55200.0
2014-06-10 09:30:00,15.12,15.16,15.1,15.1,54400.0,14.0847,14.122,14.0661,14.0661,54400.0
2014-06-10 09:40:00,15.1,15.12,15.07,15.12,86400.0,14.0661,14.0847,14.0381,14.0847,86400.0
2014-06-10 09:50:00,15.12,15.12,15.08,15.1,50400.0,14.0847,14.0847,14.0475,14.0661,50400.0
2014-06-10 10:00:00,15.09,15.1,15.05,15.06,52800.0,14.0568,14.0661,14.0195,14.0288,52800.0
2014-06-10 10:10:00,15.07,15.08,15.06,15.06,43200.0,14.0381,14.0475,14.0288,14.0288,43200.0
2014-06-10 10:20:00,15.07,15.12,15.06,15.11,34400.0,14.0381,14.0847,14.0288,14.0754,34400.0
2014-06-10 10:30:00,15.11,15.13,15.11,15.11,8000.0,14.0754,14.094,14.0754,14.0754,8000.0
2014-06-10 10:40:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-10 10:50:00,15.12,15.14,15.12,15.14,18400.0,14.0847,14.1034,14.0847,14.1034,18400.0
2014-06-10 11:00:00,15.15,15.15,15.14,15.15,24000.0,14.1127,14.1127,14.1034,14.1127,24000.0
2014-06-10 11:10:00,15.15,15.15,15.14,15.14,120000.0,14.1127,14.1127,14.1034,14.1034,120000.0
2014-06-10 11:20:00,15.13,15.15,15.13,15.14,32000.0,14.094,14.1127,14.094,14.1034,32000.0
2014-06-10 11:30:00,15.15,15.15,15.14,15.14,64000.0,14.1127,14.1127,14.1034,14.1034,64000.0
2014-06-10 11:40:00,15.15,15.15,15.15,15.15,8800.0,14.1127,14.1127,14.1127,14.1127,8800.0
2014-06-10 11:50:00,15.13,15.14,15.13,15.14,52800.0,14.094,14.1034,14.094,14.1034,52800.0
2014-06-10 12:00:00,15.13,15.13,15.11,15.11,4800.0,14.094,14.094,14.0754,14.0754,4800.0
2014-06-10 12:10:00,15.11,15.13,15.11,15.13,46400.0,14.0754,14.094,14.0754,14.094,46400.0
2014-06-10 12:20:00,15.13,15.14,15.13,15.14,3200.0,14.094,14.1034,14.094,14.1034,3200.0
2014-06-10 12:30:00,15.14,15.14,15.13,15.14,5600.0,14.1034,14.1034,14.094,14.1034,5600.0
2014-06-10 12:40:00,15.14,15.14,15.14,15.14,0.0,14.1034,14.1034,14.1034,14.1034,0.0
2014-06-10 12:50:00,15.13,15.13,15.13,15.13,19200.0,14.094,14.094,14.094,14.094,19200.0
2014-06-10 13:00:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 13:10:00,15.12,15.12,15.12,15.12,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2014-06-10 13:20:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-10 13:30:00,15.13,15.13,15.12,15.12,16000.0,14.094,14.094,14.0847,14.0847,16000.0
2014-06-10 13:40:00,15.13,15.13,15.13,15.13,8800.0,14.094,14.094,14.094,14.094,8800.0
2014-06-10 13:50:00,15.13,15.15,15.13,15.15,4800.0,14.094,14.1127,14.094,14.1127,4800.0
2014-06-10 14:00:00,15.15,15.15,15.14,15.14,32000.0,14.1127,14.1127,14.1034,14.1034,32000.0
2014-06-10 14:10:00,15.13,15.14,15.13,15.13,6400.0,14.094,14.1034,14.094,14.094,6400.0
2014-06-10 14:20:00,15.15,15.15,15.14,15.14,19200.0,14.1127,14.1127,14.1034,14.1034,19200.0
2014-06-10 14:30:00,15.14,15.14,15.14,15.14,800.0,14.1034,14.1034,14.1034,14.1034,800.0
2014-06-10 14:40:00,15.13,15.13,15.13,15.13,8800.0,14.094,14.094,14.094,14.094,8800.0
2014-06-10 14:50:00,15.13,15.13,15.13,15.13,0.0,14.094,14.094,14.094,14.094,0.0
2014-06-10 15:00:00,15.15,15.15,15.15,15.15,31200.0,14.1127,14.1127,14.1127,14.1127,31200.0
2014-06-10 15:10:00,15.15,15.15,15.15,15.15,0.0,14.1127,14.1127,14.1127,14.1127,0.0
2014-06-10 15:20:00,15.16,15.18,15.16,15.16,44800.0,14.122,14.1406,14.122,14.122,44800.0
2014-06-10 15:30:00,15.16,15.16,15.15,15.15,24000.0,14.122,14.122,14.1127,14.1127,24000.0
2014-06-10 15:40:00,15.15,15.16,15.15,15.15,9600.0,14.1127,14.122,14.1127,14.1127,9600.0
2014-06-10 15:50:00,15.15,15.18,15.14,15.18,131200.0,14.1127,14.1406,14.1034,14.1406,131200.0
2014-06-11 09:30:00,15.02,15.03,14.98,15.01,104000.0,13.9916,14.0009,13.9543,13.9823,104000.0
2014-06-11 09:40:00,14.99,15.01,14.96,14.99,48800.0,13.9636,13.9823,13.9357,13.9636,48800.0
2014-06-11 09:50:00,14.99,15.0,14.96,14.97,20800.0,13.9636,13.9729,13.9357,13.945,20800.0
2014-06-11 10:00:00,14.98,15.01,14.97,15.01,96000.0,13.9543,13.9823,13.945,13.9823,96000.0
2014-06-11 10:10:00,15.0,15.0,14.97,14.97,32800.0,13.9729,13.9729,13.945,13.945,32800.0
2014-06-11 10:20:00,14.98,14.98,14.93,14.93,84800.0,13.9543,13.9543,13.9077,13.9077,84800.0
2014-06-11 10:30:00,14.93,14.93,14.91,14.91,46400.0,13.9077,13.9077,13.8891,13.8891,46400.0
2014-06-11 10:40:00,14.96,14.96,14.94,14.94,16000.0,13.9357,13.9357,13.9171,13.9171,16000.0
2014-06-11 10:50:00,14.93,14.93,14.91,14.91,13600.0,13.9077,13.9077,13.8891,13.8891,13600.0
2014-06-11 11:00:00,14.91,14.94,14.91,14.93,21600.0,13.8891,13.9171,13.8891,13.9077,21600.0
2014-06-11 11:10:00,14.94,14.94,14.91,14.91,20800.0,13.9171,13.9171,13.8891,13.8891,20800.0
2014-06-11 11:20:00,14.92,14.93,14.91,14.93,34400.0,13.8984,13.9077,13.8891,13.9077,34400.0
2014-06-11 11:30:00,14.93,14.93,14.93,14.93,2400.0,13.9077,13.9077,13.9077,13.9077,2400.0
2014-06-11 11:40:00,14.92,14.92,14.92,14.92,1600.0,13.8984,13.8984,13.8984,13.8984,1600.0
2014-06-11 11:50:00,14.92,14.95,14.92,14.95,4000.0,13.8984,13.9264,13.8984,13.9264,4000.0
2014-06-11 12:00:00,14.95,14.95,14.95,14.95,40000.0,13.9264,13.9264,13.9264,13.9264,40000.0
2014-06-11 12:10:00,14.95,14.95,14.94,14.94,8800.0,13.9264,13.9264,13.9171,13.9171,8800.0
2014-06-11 12:20:00,14.95,14.95,14.94,14.94,4800.0,13.9264,13.9264,13.9171,13.9171,4800.0
2014-06-11 12:30:00,14.94,14.94,14.94,14.94,800.0,13.9171,13.9171,13.9171,13.9171,800.0
2014-06-11 12:40:00,14.94,14.94,14.94,14.94,1600.0,13.9171,13.9171,13.9171,13.9171,1600.0
2014-06-11 12:50:00,14.94,14.94,14.94,14.94,4800.0,13.9171,13.9171,13.9171,13.9171,4800.0
2014-06-11 13:00:00,14.93,14.93,14.9,14.91,20000.0,13.9077,13.9077,13.8798,13.8891,20000.0
2014-06-11 13:10:00,14.91,14.91,14.9,14.9,17600.0,13.8891,13.8891,13.8798,13.8798,17600.0
2014-06-11 13:20:00,14.9,14.92,14.9,14.92,36800.0,13.8798,13.8984,13.8798,13.8984,36800.0
2014-06-11 13:30:00,14.92,14.93,14.91,14.91,12000.0,13.8984,13.9077,13.8891,13.8891,12000.0
2014-06-11 13:40:00,14.91,14.91,14.87,14.87,82400.0,13.8891,13.8891,13.8518,13.8518,82400.0
2014-06-11 13:50:00,14.87,14.88,14.87,14.87,21600.0,13.8518,13.8612,13.8518,13.8518,21600.0
2014-06-11 14:00:00,14.87,14.87,14.85,14.86,27200.0,13.8518,13.8518,13.8332,13.8425,27200.0
2014-06-11 14:10:00,14.86,14.87,14.85,14.87,29600.0,13.8425,13.8518,13.8332,13.8518,29600.0
2014-06-11 14:20:00,14.85,14.88,14.85,14.88,12800.0,13.8332,13.8612,13.8332,13.8612,12800.0
2014-06-11 14:30:00,14.88,14.88,14.87,14.87,6400.0,13.8612,13.8612,13.8518,13.8518,6400.0
2014-06-11 14:40:00,14.87,14.89,14.87,14.89,18400.0,13.8518,13.8705,13.8518,13.8705,18400.0
2014-06-11 14:50:00,14.88,14.88,14.88,14.88,2400.0,13.8612,13.8612,13.8612,13.8612,2400.0
2014-06-11 15:00:00,14.89,14.9,14.89,14.89,13600.0,13.8705,13.8798,13.8705,13.8705,13600.0
2014-06-11 15:10:00,14.9,14.9,14.88,14.88,10400.0,13.8798,13.8798,13.8612,13.8612,10400.0
2014-06-11 15:20:00,14.89,14.91,14.89,14.9,45600.0,13.8705,13.8891,13.8705,13.8798,45600.0
2014-06-11 15:30:00,14.92,14.94,14.92,14.94,70400.0,13.8984,13.9171,13.8984,13.9171,70400.0
2014-06-11 15:40:00,14.94,14.95,14.92,14.94,78400.0,13.9171,13.9264,13.8984,13.9171,78400.0
2014-06-11 15:50:00,14.94,14.94,14.89,14.91,130400.0,13.9171,13.9171,13.8705,13.8891,130400.0
2014-06-12 09:30:00,14.9,14.9,14.85,14.86,67200.0,13.8798,13.8798,13.8332,13.8425,67200.0
2014-06-12 09:40:00,14.83,14.85,14.82,14.84,51200.0,13.8146,13.8332,13.8053,13.8239,51200.0
2014-06-12 09:50:00,14.83,14.84,14.81,14.84,24000.0,13.8146,13.8239,13.796,13.8239,24000.0
2014-06-12 10:00:00,14.84,14.86,14.83,14.84,27200.0,13.8239,13.8425,13.8146,13.8239,27200.0
2014-06-12 10:10:00,14.84,14.84,14.81,14.84,20000.0,13.8239,13.8239,13.796,13.8239,20000.0
2014-06-12 10:20:00,14.85,14.85,14.77,14.78,55200.0,13.8332,13.8332,13.7587,13.768,55200.0
2014-06-12 10:30:00,14.77,14.8,14.76,14.77,50400.0,13.7587,13.7866,13.7494,13.7587,50400.0
2014-06-12 10:40:00,14.76,14.76,14.73,14.74,152800.0,13.7494,13.7494,13.7214,13.7307,152800.0
2014-06-12 10:50:00,14.74,14.76,14.74,14.74,32800.0,13.7307,13.7494,13.7307,13.7307,32800.0
2014-06-12 11:00:00,14.74,14.77,14.74,14.77,28000.0,13.7307,13.7587,13.7307,13.7587,28000.0
2014-06-12 11:10:00,14.77,14.79,14.77,14.79,58400.0,13.7587,13.7773,13.7587,13.7773,58400.0
2014-06-12 11:20:00,14.79,14.82,14.78,14.81,36000.0,13.7773,13.8053,13.768,13.796,36000.0
2014-06-12 11:30:00,14.81,14.81,14.8,14.8,8000.0,13.796,13.796,13.7866,13.7866,8000.0
2014-06-12 11:40:00,14.8,14.8,14.8,14.8,0.0,13.7866,13.7866,13.7866,13.7866,0.0
2014-06-12 11:50:00,14.78,14.78,14.77,14.77,11200.0,13.768,13.768,13.7587,13.7587,11200.0
2014-06-12 12:00:00,14.76,14.77,14.74,14.77,26400.0,13.7494,13.7587,13.7307,13.7587,26400.0
2014-06-12 12:10:00,14.77,14.77,14.77,14.77,800.0,13.7587,13.7587,13.7587,13.7587,800.0
2014-06-12 12:20:00,14.77,14.77,14.77,14.77,8800.0,13.7587,13.7587,13.7587,13.7587,8800.0
2014-06-12 12:30:00,14.78,14.78,14.78,14.78,800.0,13.768,13.768,13.768,13.768,800.0
2014-06-12 12:40:00,14.77,14.77,14.75,14.75,3200.0,13.7587,13.7587,13.7401,13.7401,3200.0
2014-06-12 12:50:00,14.75,14.75,14.71,14.74,68000.0,13.7401,13.7401,13.7028,13.7307,68000.0
2014-06-12 13:00:00,14.74,14.75,14.72,14.73,12000.0,13.7307,13.7401,13.7121,13.7214,12000.0
2014-06-12 13:10:00,14.73,14.73,14.71,14.71,13600.0,13.7214,13.7214,13.7028,13.7028,13600.0
2014-06-12 13:20:00,14.71,14.71,14.7,14.7,42400.0,13.7028,13.7028,13.6935,13.6935,42400.0
2014-06-12 13:30:00,14.7,14.7,14.67,14.68,45600.0,13.6935,13.6935,13.6655,13.6749,45600.0
2014-06-12 13:40:00,14.68,14.69,14.65,14.65,44000.0,13.6749,13.6842,13.6469,13.6469,44000.0
2014-06-12 13:50:00,14.65,14.66,14.62,14.63,105600.0,13.6469,13.6562,13.619,13.6283,105600.0
2014-06-12 14:00:00,14.63,14.65,14.63,14.64,72000.0,13.6283,13.6469,13.6283,13.6376,72000.0
2014-06-12 14:10:00,14.62,14.66,14.62,14.66,40800.0,13.619,13.6562,13.619,13.6562,40800.0
2014-06-12 14:20:00,14.64,14.64,14.62,14.63,4800.0,13.6376,13.6376,13.619,13.6283,4800.0
2014-06-12 14:30:00,14.63,14.63,14.6,14.6,11200.0,13.6283,13.6283,13.6003,13.6003,11200.0
2014-06-12 14:40:00,14.62,14.63,14.62,14.63,31200.0,13.619,13.6283,13.619,13.6283,31200.0
2014-06-12 14:50:00,14.63,14.63,14.6,14.6,16800.0,13.6283,13.6283,13.6003,13.6003,16800.0
2014-06-12 15:00:00,14.61,14.61,14.58,14.59,66400.0,13.6096,13.6096,13.5817,13.591,66400.0
2014-06-12 15:10:00,14.58,14.61,14.57,14.61,44800.0,13.5817,13.6096,13.5724,13.6096,44800.0
2014-06-12 15:20:00,14.61,14.64,14.59,14.59,117600.0,13.6096,13.6376,13.591,13.591,117600.0
2014-06-12 15:30:00,14.59,14.6,14.55,14.55,44800.0,13.591,13.6003,13.5538,13.5538,44800.0
2014-06-12 15:40:00,14.55,14.63,14.55,14.61,68000.0,13.5538,13.6283,13.5538,13.6096,68000.0
2014-06-12 15:50:00,14.61,14.65,14.61,14.63,60800.0,13.6096,13.6469,13.6096,13.6283,60800.0
2014-06-13 09:30:00,14.7,14.7,14.65,14.65,171200.0,13.6935,13.6935,13.6469,13.6469,171200.0
2014-06-13 09:40:00,14.65,14.65,14.61,14.61,74400.0,13.6469,13.6469,13.6096,13.6096,74400.0
2014-06-13 09:50:00,14.61,14.65,14.61,14.64,26400.0,13.6096,13.6469,13.6096,13.6376,26400.0
2014-06-13 10:00:00,14.63,14.63,14.59,14.59,28800.0,13.6283,13.6283,13.591,13.591,28800.0
2014-06-13 10:10:00,14.6,14.68,14.6,14.68,29600.0,13.6003,13.6749,13.6003,13.6749,29600.0
2014-06-13 10:20:00,14.69,14.71,14.68,14.71,68000.0,13.6842,13.7028,13.6749,13.7028,68000.0
2014-06-13 10:30:00,14.71,14.77,14.71,14.76,63200.0,13.7028,13.7587,13.7028,13.7494,63200.0
2014-06-13 10:40:00,14.75,14.75,14.72,14.72,11200.0,13.7401,13.7401,13.7121,13.7121,11200.0
2014-06-13 10:50:00,14.71,14.73,14.71,14.73,25600.0,13.7028,13.7214,13.7028,13.7214,25600.0
2014-06-13 11:00:00,14.74,14.77,14.73,14.76,49600.0,13.7307,13.7587,13.7214,13.7494,49600.0
2014-06-13 11:10:00,14.77,14.77,14.75,14.75,20800.0,13.7587,13.7587,13.7401,13.7401,20800.0
2014-06-13 11:20:00,14.74,14.74,14.73,14.73,3200.0,13.7307,13.7307,13.7214,13.7214,3200.0
2014-06-13 11:30:00,14.71,14.71,14.7,14.7,9600.0,13.7028,13.7028,13.6935,13.6935,9600.0
2014-06-13 11:40:00,14.7,14.7,14.69,14.69,14400.0,13.6935,13.6935,13.6842,13.6842,14400.0
2014-06-13 11:50:00,14.71,14.71,14.71,14.71,6400.0,13.7028,13.7028,13.7028,13.7028,6400.0
2014-06-13 12:00:00,14.72,14.72,14.72,14.72,9600.0,13.7121,13.7121,13.7121,13.7121,9600.0
2014-06-13 12:10:00,14.72,14.72,14.72,14.72,49600.0,13.7121,13.7121,13.7121,13.7121,49600.0
2014-06-13 12:20:00,14.73,14.74,14.72,14.73,13600.0,13.7214,13.7307,13.7121,13.7214,13600.0
2014-06-13 12:30:00,14.71,14.71,14.71,14.71,4800.0,13.7028,13.7028,13.7028,13.7028,4800.0
2014-06-13 12:40:00,14.7,14.7,14.68,14.7,65600.0,13.6935,13.6935,13.6749,13.6935,65600.0
2014-06-13 12:50:00,14.69,14.69,14.69,14.69,1600.0,13.6842,13.6842,13.6842,13.6842,1600.0
2014-06-13 13:00:00,14.69,14.7,14.69,14.69,4000.0,13.6842,13.6935,13.6842,13.6842,4000.0
2014-06-13 13:10:00,14.68,14.68,14.66,14.67,11200.0,13.6749,13.6749,13.6562,13.6655,11200.0
2014-06-13 13:20:00,14.67,14.67,14.67,14.67,3200.0,13.6655,13.6655,13.6655,13.6655,3200.0
2014-06-13 13:30:00,14.68,14.68,14.66,14.66,32800.0,13.6749,13.6749,13.6562,13.6562,32800.0
2014-06-13 13:40:00,14.68,14.68,14.67,14.67,46400.0,13.6749,13.6749,13.6655,13.6655,46400.0
2014-06-13 13:50:00,14.69,14.71,14.69,14.7,22400.0,13.6842,13.7028,13.6842,13.6935,22400.0
2014-06-13 14:00:00,14.7,14.7,14.7,14.7,800.0,13.6935,13.6935,13.6935,13.6935,800.0
2014-06-13 14:10:00,14.71,14.72,14.71,14.72,3200.0,13.7028,13.7121,13.7028,13.7121,3200.0
2014-06-13 14:20:00,14.72,14.72,14.72,14.72,1600.0,13.7121,13.7121,13.7121,13.7121,1600.0
2014-06-13 14:30:00,14.71,14.71,14.69,14.69,4800.0,13.7028,13.7028,13.6842,13.6842,4800.0
2014-06-13 14:40:00,14.7,14.71,14.7,14.71,11200.0,13.6935,13.7028,13.6935,13.7028,11200.0
2014-06-13 14:50:00,14.71,14.71,14.71,14.71,800.0,13.7028,13.7028,13.7028,13.7028,800.0
2014-06-13 15:00:00,14.72,14.76,14.72,14.76,19200.0,13.7121,13.7494,13.7121,13.7494,19200.0
2014-06-13 15:10:00,14.76,14.76,14.72,14.72,28000.0,13.7494,13.7494,13.7121,13.7121,28000.0
2014-06-13 15:20:00,14.69,14.69,14.66,14.66,14400.0,13.6842,13.6842,13.6562,13.6562,14400.0
2014-06-13 15:30:00,14.65,14.68,14.64,14.68,42400.0,13.6469,13.6749,13.6376,13.6749,42400.0
2014-06-13 15:40:00,14.69,14.69,14.65,14.67,34400.0,13.6842,13.6842,13.6469,13.6655,34400.0
2014-06-13 15:50:00,14.67,14.73,14.67,14.72,68000.0,13.6655,13.7214,13.6655,13.7121,68000.0
2014-06-16 09:30:00,14.64,14.69,14.59,14.69,23200.0,13.6376,13.6842,13.591,13.6842,23200.0
2014-06-16 09:40:00,14.71,14.71,14.68,14.69,49600.0,13.7028,13.7028,13.6749,13.6842,49600.0
2014-06-16 09:50:00,14.71,14.71,14.69,14.7,38400.0,13.7028,13.7028,13.6842,13.6935,38400.0
2014-06-16 10:00:00,14.69,14.75,14.68,14.74,21600.0,13.6842,13.7401,13.6749,13.7307,21600.0
2014-06-16 10:10:00,14.76,14.78,14.76,14.78,20000.0,13.7494,13.768,13.7494,13.768,20000.0
2014-06-16 10:20:00,14.77,14.79,14.77,14.78,11200.0,13.7587,13.7773,13.7587,13.768,11200.0
2014-06-16 10:30:00,14.78,14.79,14.75,14.75,24800.0,13.768,13.7773,13.7401,13.7401,24800.0
2014-06-16 10:40:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-16 10:50:00,14.75,14.75,14.75,14.75,0.0,13.7401,13.7401,13.7401,13.7401,0.0
2014-06-16 11:00:00,14.77,14.77,14.71,14.71,4800.0,13.7587,13.7587,13.7028,13.7028,4800.0
2014-06-16 11:10:00,14.69,14.7,14.66,14.66,39200.0,13.6842,13.6935,13.6562,13.6562,39200.0
2014-06-16 11:20:00,14.66,14.67,14.65,14.66,33600.0,13.6562,13.6655,13.6469,13.6562,33600.0
2014-06-16 11:30:00,14.65,14.65,14.6,14.61,20800.0,13.6469,13.6469,13.6003,13.6096,20800.0
2014-06-16 11:40:00,14.63,14.63,14.63,14.63,4000.0,13.6283,13.6283,13.6283,13.6283,4000.0
2014-06-16 11:50:00,14.62,14.62,14.61,14.61,3200.0,13.619,13.619,13.6096,13.6096,3200.0
2014-06-16 12:00:00,14.62,14.65,14.62,14.65,9600.0,13.619,13.6469,13.619,13.6469,9600.0
2014-06-16 12:10:00,14.66,14.69,14.66,14.68,32000.0,13.6562,13.6842,13.6562,13.6749,32000.0
2014-06-16 12:20:00,14.69,14.71,14.69,14.71,8000.0,13.6842,13.7028,13.6842,13.7028,8000.0
2014-06-16 12:30:00,14.68,14.68,14.68,14.68,1600.0,13.6749,13.6749,13.6749,13.6749,1600.0
2014-06-16 12:40:00,14.69,14.69,14.69,14.69,800.0,13.6842,13.6842,13.6842,13.6842,800.0
2014-06-16 12:50:00,14.71,14.71,14.71,14.71,4000.0,13.7028,13.7028,13.7028,13.7028,4000.0
2014-06-16 13:00:00,14.7,14.77,14.7,14.77,44800.0,13.6935,13.7587,13.6935,13.7587,44800.0
2014-06-16 13:10:00,14.77,14.77,14.77,14.77,800.0,13.7587,13.7587,13.7587,13.7587,800.0
2014-06-16 13:20:00,14.77,14.78,14.77,14.78,15200.0,13.7587,13.768,13.7587,13.768,15200.0
2014-06-16 13:30:00,14.8,14.81,14.79,14.79,25600.0,13.7866,13.796,13.7773,13.7773,25600.0
2014-06-16 13:40:00,14.79,14.79,14.77,14.77,2400.0,13.7773,13.7773,13.7587,13.7587,2400.0
2014-06-16 13:50:00,14.77,14.77,14.77,14.77,8000.0,13.7587,13.7587,13.7587,13.7587,8000.0
2014-06-16 14:00:00,14.76,14.76,14.75,14.76,12800.0,13.7494,13.7494,13.7401,13.7494,12800.0
2014-06-16 14:10:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:20:00,14.76,14.76,14.76,14.76,800.0,13.7494,13.7494,13.7494,13.7494,800.0
2014-06-16 14:30:00,14.76,14.76,14.76,14.76,800.0,13.7494,13.7494,13.7494,13.7494,800.0
2014-06-16 14:40:00,14.76,14.76,14.76,14.76,0.0,13.7494,13.7494,13.7494,13.7494,0.0
2014-06-16 14:50:00,14.75,14.75,14.73,14.73,37600.0,13.7401,13.7401,13.7214,13.7214,37600.0
2014-06-16 15:00:00,14.71,14.72,14.71,14.72,17600.0,13.7028,13.7121,13.7028,13.7121,17600.0
2014-06-16 15:10:00,14.69,14.7,14.68,14.7,13600.0,13.6842,13.6935,13.6749,13.6935,13600.0
2014-06-16 15:20:00,14.71,14.71,14.7,14.7,7200.0,13.7028,13.7028,13.6935,13.6935,7200.0
2014-06-16 15:30:00,14.72,14.74,14.71,14.74,8800.0,13.7121,13.7307,13.7028,13.7307,8800.0
2014-06-16 15:40:00,14.74,14.75,14.73,14.73,22400.0,13.7307,13.7401,13.7214,13.7214,22400.0
2014-06-16 15:50:00,14.73,14.76,14.73,14.75,56000.0,13.7214,13.7494,13.7214,13.7401,56000.0
2014-06-17 09:30:00,14.65,14.68,14.61,14.67,36800.0,13.6469,13.6749,13.6096,13.6655,36800.0
2014-06-17 09:40:00,14.66,14.72,14.65,14.71,35200.0,13.6562,13.7121,13.6469,13.7028,35200.0
2014-06-17 09:50:00,14.72,14.76,14.72,14.74,29600.0,13.7121,13.7494,13.7121,13.7307,29600.0
2014-06-17 10:00:00,14.75,14.83,14.74,14.82,44800.0,13.7401,13.8146,13.7307,13.8053,44800.0
2014-06-17 10:10:00,14.83,14.83,14.8,14.8,25600.0,13.8146,13.8146,13.7866,13.7866,25600.0
2014-06-17 10:20:00,14.81,14.82,14.8,14.8,23200.0,13.796,13.8053,13.7866,13.7866,23200.0
2014-06-17 10:30:00,14.8,14.8,14.76,14.78,20800.0,13.7866,13.7866,13.7494,13.768,20800.0
2014-06-17 10:40:00,14.78,14.78,14.72,14.72,10400.0,13.768,13.768,13.7121,13.7121,10400.0
2014-06-17 10:50:00,14.69,14.72,14.69,14.72,8000.0,13.6842,13.7121,13.6842,13.7121,8000.0
2014-06-17 11:00:00,14.73,14.73,14.69,14.69,21600.0,13.7214,13.7214,13.6842,13.6842,21600.0
2014-06-17 11:10:00,14.7,14.73,14.7,14.73,17600.0,13.6935,13.7214,13.6935,13.7214,17600.0
2014-06-17 11:20:00,14.74,14.74,14.72,14.73,15200.0,13.7307,13.7307,13.7121,13.7214,15200.0
2014-06-17 11:30:00,14.73,14.75,14.73,14.75,25600.0,13.7214,13.7401,13.7214,13.7401,25600.0
2014-06-17 11:40:00,14.76,14.76,14.74,14.74,12800.0,13.7494,13.7494,13.7307,13.7307,12800.0
2014-06-17 11:50:00,14.76,14.77,14.76,14.77,6400.0,13.7494,13.7587,13.7494,13.7587,6400.0
2014-06-17 12:00:00,14.77,14.77,14.76,14.77,4800.0,13.7587,13.7587,13.7494,13.7587,4800.0
2014-06-17 12:10:00,14.76,14.78,14.76,14.77,4000.0,13.7494,13.768,13.7494,13.7587,4000.0
2014-06-17 12:20:00,14.78,14.8,14.78,14.79,17600.0,13.768,13.7866,13.768,13.7773,17600.0
2014-06-17 12:30:00,14.8,14.8,14.79,14.8,10400.0,13.7866,13.7866,13.7773,13.7866,10400.0
2014-06-17 12:40:00,14.81,14.83,14.81,14.82,26400.0,13.796,13.8146,13.796,13.8053,26400.0
2014-06-17 12:50:00,14.83,14.83,14.83,14.83,4800.0,13.8146,13.8146,13.8146,13.8146,4800.0
2014-06-17 13:00:00,14.81,14.81,14.78,14.8,10400.0,13.796,13.796,13.768,13.7866,10400.0
2014-06-17 13:10:00,14.79,14.8,14.79,14.8,1600.0,13.7773,13.7866,13.7773,13.7866,1600.0
2014-06-17 13:20:00,14.78,14.78,14.78,14.78,2400.0,13.768,13.768,13.768,13.768,2400.0
2014-06-17 13:30:00,14.81,14.82,14.8,14.8,8000.0,13.796,13.8053,13.7866,13.7866,8000.0
2014-06-17 13:40:00,14.82,14.84,14.81,14.82,45600.0,13.8053,13.8239,13.796,13.8053,45600.0
2014-06-17 13:50:00,14.81,14.81,14.81,14.81,2400.0,13.796,13.796,13.796,13.796,2400.0
2014-06-17 14:00:00,14.83,14.83,14.8,14.81,12000.0,13.8146,13.8146,13.7866,13.796,12000.0
2014-06-17 14:10:00,14.82,14.82,14.82,14.82,800.0,13.8053,13.8053,13.8053,13.8053,800.0
2014-06-17 14:20:00,14.83,14.87,14.83,14.85,67200.0,13.8146,13.8518,13.8146,13.8332,67200.0
2014-06-17 14:30:00,14.85,14.85,14.85,14.85,2400.0,13.8332,13.8332,13.8332,13.8332,2400.0
2014-06-17 14:40:00,14.84,14.84,14.83,14.83,17600.0,13.8239,13.8239,13.8146,13.8146,17600.0
2014-06-17 14:50:00,14.83,14.83,14.83,14.83,0.0,13.8146,13.8146,13.8146,13.8146,0.0
2014-06-17 15:00:00,14.86,14.86,14.83,14.83,29600.0,13.8425,13.8425,13.8146,13.8146,29600.0
2014-06-17 15:10:00,14.82,14.84,14.82,14.83,29600.0,13.8053,13.8239,13.8053,13.8146,29600.0
2014-06-17 15:20:00,14.82,14.83,14.81,14.81,35200.0,13.8053,13.8146,13.796,13.796,35200.0
2014-06-17 15:30:00,14.82,14.83,14.82,14.83,6400.0,13.8053,13.8146,13.8053,13.8146,6400.0
2014-06-17 15:40:00,14.83,14.86,14.83,14.84,45600.0,13.8146,13.8425,13.8146,13.8239,45600.0
2014-06-17 15:50:00,14.85,14.85,14.81,14.83,73600.0,13.8332,13.8332,13.796,13.8146,73600.0
2014-06-18 09:30:00,14.83,14.83,14.74,14.8,23200.0,13.8146,13.8146,13.7307,13.7866,23200.0
2014-06-18 09:40:00,14.8,14.81,14.8,14.81,12000.0,13.7866,13.796,13.7866,13.796,12000.0
2014-06-18 09:50:00,14.81,14.83,14.8,14.83,7200.0,13.796,13.8146,13.7866,13.8146,7200.0
2014-06-18 10:00:00,14.83,14.83,14.79,14.79,7200.0,13.8146,13.8146,13.7773,13.7773,7200.0
2014-06-18 10:10:00,14.79,14.79,14.79,14.79,6400.0,13.7773,13.7773,13.7773,13.7773,6400.0
2014-06-18 10:20:00,14.77,14.77,14.76,14.77,13600.0,13.7587,13.7587,13.7494,13.7587,13600.0
2014-06-18 10:30:00,14.76,14.76,14.76,14.76,3200.0,13.7494,13.7494,13.7494,13.7494,3200.0
2014-06-18 10:40:00,14.76,14.76,14.75,14.75,4000.0,13.7494,13.7494,13.7401,13.7401,4000.0
2014-06-18 10:50:00,14.76,14.77,14.69,14.69,29600.0,13.7494,13.7587,13.6842,13.6842,29600.0
2014-06-18 11:00:00,14.68,14.7,14.68,14.7,22400.0,13.6749,13.6935,13.6749,13.6935,22400.0
2014-06-18 11:10:00,14.69,14.72,14.69,14.72,36800.0,13.6842,13.7121,13.6842,13.7121,36800.0
2014-06-18 11:20:00,14.72,14.72,14.7,14.72,4000.0,13.7121,13.7121,13.6935,13.7121,4000.0
2014-06-18 11:30:00,14.72,14.72,14.72,14.72,800.0,13.7121,13.7121,13.7121,13.7121,800.0
2014-06-18 11:40:00,14.72,14.73,14.72,14.73,1600.0,13.7121,13.7214,13.7121,13.7214,1600.0
2014-06-18 11:50:00,14.73,14.73,14.72,14.72,7200.0,13.7214,13.7214,13.7121,13.7121,7200.0
2014-06-18 12:00:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:10:00,14.72,14.72,14.72,14.72,1600.0,13.7121,13.7121,13.7121,13.7121,1600.0
2014-06-18 12:20:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:30:00,14.72,14.72,14.72,14.72,0.0,13.7121,13.7121,13.7121,13.7121,0.0
2014-06-18 12:40:00,14.77,14.78,14.77,14.78,27200.0,13.7587,13.768,13.7587,13.768,27200.0
2014-06-18 12:50:00,14.78,14.79,14.78,14.79,7200.0,13.768,13.7773,13.768,13.7773,7200.0
2014-06-18 13:00:00,14.8,14.8,14.79,14.79,31200.0,13.7866,13.7866,13.7773,13.7773,31200.0
2014-06-18 13:10:00,14.79,14.79,14.79,14.79,4800.0,13.7773,13.7773,13.7773,13.7773,4800.0
2014-06-18 13:20:00,14.79,14.79,14.79,14.79,10400.0,13.7773,13.7773,13.7773,13.7773,10400.0
2014-06-18 13:30:00,14.76,14.76,14.73,14.73,4000.0,13.7494,13.7494,13.7214,13.7214,4000.0
2014-06-18 13:40:00,14.74,14.74,14.74,14.74,2400.0,13.7307,13.7307,13.7307,13.7307,2400.0
2014-06-18 13:50:00,14.75,14.77,14.75,14.75,11200.0,13.7401,13.7587,13.7401,13.7401,11200.0
2014-06-18 14:00:00,14.74,14.87,14.69,14.79,139200.0,13.7307,13.8518,13.6842,13.7773,139200.0
2014-06-18 14:10:00,14.81,14.88,14.81,14.86,26400.0,13.796,13.8612,13.796,13.8425,26400.0
2014-06-18 14:20:00,14.87,14.89,14.87,14.88,12800.0,13.8518,13.8705,13.8518,13.8612,12800.0
2014-06-18 14:30:00,14.89,14.94,14.89,14.9,57600.0,13.8705,13.9171,13.8705,13.8798,57600.0
2014-06-18 14:40:00,14.9,14.9,14.87,14.88,11200.0,13.8798,13.8798,13.8518,13.8612,11200.0
2014-06-18 14:50:00,14.89,14.94,14.89,14.93,24000.0,13.8705,13.9171,13.8705,13.9077,24000.0
2014-06-18 15:00:00,14.93,15.02,14.93,15.01,67200.0,13.9077,13.9916,13.9077,13.9823,67200.0
2014-06-18 15:10:00,14.99,15.02,14.99,15.02,42400.0,13.9636,13.9916,13.9636,13.9916,42400.0
2014-06-18 15:20:00,15.02,15.03,14.99,15.02,40800.0,13.9916,14.0009,13.9636,13.9916,40800.0
2014-06-18 15:30:00,15.03,15.04,15.01,15.04,26400.0,14.0009,14.0102,13.9823,14.0102,26400.0
2014-06-18 15:40:00,15.04,15.09,15.04,15.07,191200.0,14.0102,14.0568,14.0102,14.0381,191200.0
2014-06-18 15:50:00,15.06,15.08,15.06,15.07,61600.0,14.0288,14.0475,14.0288,14.0381,61600.0
2014-06-19 09:30:00,15.09,15.09,15.03,15.07,96800.0,14.0568,14.0568,14.0009,14.0381,96800.0
2014-06-19 09:40:00,15.09,15.13,15.09,15.1,39200.0,14.0568,14.094,14.0568,14.0661,39200.0
2014-06-19 09:50:00,15.09,15.09,15.08,15.08,23200.0,14.0568,14.0568,14.0475,14.0475,23200.0
2014-06-19 10:00:00,15.08,15.11,15.06,15.08,49600.0,14.0475,14.0754,14.0288,14.0475,49600.0
2014-06-19 10:10:00,15.08,15.1,15.07,15.09,14400.0,14.0475,14.0661,14.0381,14.0568,14400.0
2014-06-19 10:20:00,15.08,15.08,15.08,15.08,1600.0,14.0475,14.0475,14.0475,14.0475,1600.0
2014-06-19 10:30:00,15.08,15.08,15.06,15.07,37600.0,14.0475,14.0475,14.0288,14.0381,37600.0
2014-06-19 10:40:00,15.08,15.1,15.08,15.09,24800.0,14.0475,14.0661,14.0475,14.0568,24800.0
2014-06-19 10:50:00,15.04,15.04,15.03,15.03,5600.0,14.0102,14.0102,14.0009,14.0009,5600.0
2014-06-19 11:00:00,15.02,15.03,15.01,15.01,8800.0,13.9916,14.0009,13.9823,13.9823,8800.0
2014-06-19 11:10:00,15.01,15.02,15.01,15.01,17600.0,13.9823,13.9916,13.9823,13.9823,17600.0
2014-06-19 11:20:00,15.01,15.02,15.0,15.01,16000.0,13.9823,13.9916,13.9729,13.9823,16000.0
2014-06-19 11:30:00,14.99,15.0,14.99,14.99,11200.0,13.9636,13.9729,13.9636,13.9636,11200.0
2014-06-19 11:40:00,14.99,14.99,14.99,14.99,0.0,13.9636,13.9636,13.9636,13.9636,0.0
2014-06-19 11:50:00,15.01,15.01,14.99,14.99,8800.0,13.9823,13.9823,13.9636,13.9636,8800.0
2014-06-19 12:00:00,15.0,15.01,15.0,15.01,4000.0,13.9729,13.9823,13.9729,13.9823,4000.0
2014-06-19 12:10:00,15.03,15.04,15.03,15.03,14400.0,14.0009,14.0102,14.0009,14.0009,14400.0
2014-06-19 12:20:00,15.03,15.03,15.02,15.02,1600.0,14.0009,14.0009,13.9916,13.9916,1600.0
2014-06-19 12:30:00,15.01,15.03,15.0,15.03,13600.0,13.9823,14.0009,13.9729,14.0009,13600.0
2014-06-19 12:40:00,15.03,15.03,15.03,15.03,12000.0,14.0009,14.0009,14.0009,14.0009,12000.0
2014-06-19 12:50:00,15.03,15.03,15.03,15.03,0.0,14.0009,14.0009,14.0009,14.0009,0.0
2014-06-19 13:00:00,15.01,15.01,15.0,15.0,8800.0,13.9823,13.9823,13.9729,13.9729,8800.0
2014-06-19 13:10:00,14.99,14.99,14.96,14.96,26400.0,13.9636,13.9636,13.9357,13.9357,26400.0
2014-06-19 13:20:00,14.97,14.99,14.97,14.99,21600.0,13.945,13.9636,13.945,13.9636,21600.0
2014-06-19 13:30:00,15.01,15.01,15.01,15.01,4000.0,13.9823,13.9823,13.9823,13.9823,4000.0
2014-06-19 13:40:00,14.99,15.01,14.99,15.01,6400.0,13.9636,13.9823,13.9636,13.9823,6400.0
2014-06-19 13:50:00,15.02,15.03,15.01,15.02,10400.0,13.9916,14.0009,13.9823,13.9916,10400.0
2014-06-19 14:00:00,15.02,15.03,15.02,15.02,16000.0,13.9916,14.0009,13.9916,13.9916,16000.0
2014-06-19 14:10:00,15.03,15.04,15.03,15.04,3200.0,14.0009,14.0102,14.0009,14.0102,3200.0
2014-06-19 14:20:00,15.04,15.06,15.04,15.05,5600.0,14.0102,14.0288,14.0102,14.0195,5600.0
2014-06-19 14:30:00,15.03,15.03,15.03,15.03,2400.0,14.0009,14.0009,14.0009,14.0009,2400.0
2014-06-19 14:40:00,15.05,15.05,15.05,15.05,1600.0,14.0195,14.0195,14.0195,14.0195,1600.0
2014-06-19 14:50:00,15.06,15.06,15.05,15.06,5600.0,14.0288,14.0288,14.0195,14.0288,5600.0
2014-06-19 15:00:00,15.06,15.07,15.05,15.06,8800.0,14.0288,14.0381,14.0195,14.0288,8800.0
2014-06-19 15:10:00,15.07,15.07,15.07,15.07,5600.0,14.0381,14.0381,14.0381,14.0381,5600.0
2014-06-19 15:20:00,15.07,15.09,15.07,15.09,16000.0,14.0381,14.0568,14.0381,14.0568,16000.0
2014-06-19 15:30:00,15.1,15.1,15.09,15.09,20000.0,14.0661,14.0661,14.0568,14.0568,20000.0
2014-06-19 15:40:00,15.11,15.12,15.09,15.09,30400.0,14.0754,14.0847,14.0568,14.0568,30400.0
2014-06-19 15:50:00,15.09,15.11,15.09,15.11,60000.0,14.0568,14.0754,14.0568,14.0754,60000.0
2014-06-20 09:30:00,15.23,15.23,15.19,15.21,140000.0,14.1872,14.1872,14.1499,14.1686,140000.0
2014-06-20 09:40:00,15.2,15.2,15.16,15.18,16000.0,14.1592,14.1592,14.122,14.1406,16000.0
2014-06-20 09:50:00,15.19,15.23,15.18,15.23,80800.0,14.1499,14.1872,14.1406,14.1872,80800.0
2014-06-20 10:00:00,15.22,15.23,15.2,15.21,62400.0,14.1779,14.1872,14.1592,14.1686,62400.0
2014-06-20 10:10:00,15.22,15.25,15.22,15.23,32800.0,14.1779,14.2058,14.1779,14.1872,32800.0
2014-06-20 10:20:00,15.23,15.23,15.19,15.2,48800.0,14.1872,14.1872,14.1499,14.1592,48800.0
2014-06-20 10:30:00,15.2,15.22,15.2,15.21,36000.0,14.1592,14.1779,14.1592,14.1686,36000.0
2014-06-20 10:40:00,15.21,15.21,15.2,15.21,21600.0,14.1686,14.1686,14.1592,14.1686,21600.0
2014-06-20 10:50:00,15.23,15.25,15.23,15.25,31200.0,14.1872,14.2058,14.1872,14.2058,31200.0
2014-06-20 11:00:00,15.25,15.28,15.25,15.27,17600.0,14.2058,14.2338,14.2058,14.2245,17600.0
2014-06-20 11:10:00,15.27,15.27,15.26,15.26,10400.0,14.2245,14.2245,14.2151,14.2151,10400.0
2014-06-20 11:20:00,15.26,15.27,15.24,15.24,36800.0,14.2151,14.2245,14.1965,14.1965,36800.0
2014-06-20 11:30:00,15.23,15.23,15.22,15.22,18400.0,14.1872,14.1872,14.1779,14.1779,18400.0
2014-06-20 11:40:00,15.24,15.25,15.24,15.25,20800.0,14.1965,14.2058,14.1965,14.2058,20800.0
2014-06-20 11:50:00,15.24,15.24,15.22,15.22,30400.0,14.1965,14.1965,14.1779,14.1779,30400.0
2014-06-20 12:00:00,15.24,15.24,15.21,15.22,8800.0,14.1965,14.1965,14.1686,14.1779,8800.0
2014-06-20 12:10:00,15.23,15.23,15.22,15.22,4000.0,14.1872,14.1872,14.1779,14.1779,4000.0
2014-06-20 12:20:00,15.22,15.22,15.22,15.22,5600.0,14.1779,14.1779,14.1779,14.1779,5600.0
2014-06-20 12:30:00,15.22,15.22,15.22,15.22,0.0,14.1779,14.1779,14.1779,14.1779,0.0
2014-06-20 12:40:00,15.22,15.22,15.22,15.22,800.0,14.1779,14.1779,14.1779,14.1779,800.0
2014-06-20 12:50:00,15.21,15.21,15.21,15.21,1600.0,14.1686,14.1686,14.1686,14.1686,1600.0
2014-06-20 13:00:00,15.21,15.21,15.19,15.19,9600.0,14.1686,14.1686,14.1499,14.1499,9600.0
2014-06-20 13:10:00,15.19,15.2,15.18,15.2,36800.0,14.1499,14.1592,14.1406,14.1592,36800.0
2014-06-20 13:20:00,15.18,15.19,15.18,15.19,10400.0,14.1406,14.1499,14.1406,14.1499,10400.0
2014-06-20 13:30:00,15.18,15.18,15.18,15.18,14400.0,14.1406,14.1406,14.1406,14.1406,14400.0
2014-06-20 13:40:00,15.19,15.19,15.19,15.19,4800.0,14.1499,14.1499,14.1499,14.1499,4800.0
2014-06-20 13:50:00,15.2,15.2,15.2,15.2,5600.0,14.1592,14.1592,14.1592,14.1592,5600.0
2014-06-20 14:00:00,15.2,15.21,15.19,15.21,35200.0,14.1592,14.1686,14.1499,14.1686,35200.0
2014-06-20 14:10:00,15.22,15.22,15.22,15.22,800.0,14.1779,14.1779,14.1779,14.1779,800.0
2014-06-20 14:20:00,15.22,15.22,15.21,15.21,8000.0,14.1779,14.1779,14.1686,14.1686,8000.0
2014-06-20 14:30:00,15.21,15.21,15.19,15.2,28800.0,14.1686,14.1686,14.1499,14.1592,28800.0
2014-06-20 14:40:00,15.2,15.2,15.19,15.2,11200.0,14.1592,14.1592,14.1499,14.1592,11200.0
2014-06-20 14:50:00,15.19,15.2,15.19,15.19,17600.0,14.1499,14.1592,14.1499,14.1499,17600.0
2014-06-20 15:00:00,15.19,15.19,15.19,15.19,16000.0,14.1499,14.1499,14.1499,14.1499,16000.0
2014-06-20 15:10:00,15.19,15.19,15.19,15.19,0.0,14.1499,14.1499,14.1499,14.1499,0.0
2014-06-20 15:20:00,15.2,15.2,15.19,15.19,6400.0,14.1592,14.1592,14.1499,14.1499,6400.0
2014-06-20 15:30:00,15.2,15.22,15.2,15.22,8800.0,14.1592,14.1779,14.1592,14.1779,8800.0
2014-06-20 15:40:00,15.22,15.22,15.19,15.2,80000.0,14.1779,14.1779,14.1499,14.1592,80000.0
2014-06-20 15:50:00,15.2,15.22,15.19,15.2,73600.0,14.1592,14.1779,14.1499,14.1592,73600.0
2014-06-23 09:30:00,15.18,15.19,15.09,15.1,65600.0,14.1406,14.1499,14.0568,14.0661,65600.0
2014-06-23 09:40:00,15.12,15.13,15.05,15.05,68000.0,14.0847,14.094,14.0195,14.0195,68000.0
2014-06-23 09:50:00,15.1,15.13,15.1,15.13,55200.0,14.0661,14.094,14.0661,14.094,55200.0
2014-06-23 10:00:00,15.13,15.16,15.13,15.16,16000.0,14.094,14.122,14.094,14.122,16000.0
2014-06-23 10:10:00,15.15,15.15,15.12,15.13,17600.0,14.1127,14.1127,14.0847,14.094,17600.0
2014-06-23 10:20:00,15.13,15.15,15.09,15.09,23200.0,14.094,14.1127,14.0568,14.0568,23200.0
2014-06-23 10:30:00,15.11,15.14,15.1,15.1,24000.0,14.0754,14.1034,14.0661,14.0661,24000.0
2014-06-23 10:40:00,15.09,15.12,15.09,15.11,24000.0,14.0568,14.0847,14.0568,14.0754,24000.0
2014-06-23 10:50:00,15.12,15.12,15.1,15.1,7200.0,14.0847,14.0847,14.0661,14.0661,7200.0
2014-06-23 11:00:00,15.1,15.12,15.1,15.1,22400.0,14.0661,14.0847,14.0661,14.0661,22400.0
2014-06-23 11:10:00,15.12,15.12,15.12,15.12,1600.0,14.0847,14.0847,14.0847,14.0847,1600.0
2014-06-23 11:20:00,15.1,15.11,15.08,15.08,20000.0,14.0661,14.0754,14.0475,14.0475,20000.0
2014-06-23 11:30:00,15.09,15.09,15.07,15.08,8800.0,14.0568,14.0568,14.0381,14.0475,8800.0
2014-06-23 11:40:00,15.07,15.09,15.07,15.08,2400.0,14.0381,14.0568,14.0381,14.0475,2400.0
2014-06-23 11:50:00,15.08,15.09,15.08,15.09,6400.0,14.0475,14.0568,14.0475,14.0568,6400.0
2014-06-23 12:00:00,15.11,15.11,15.11,15.11,800.0,14.0754,14.0754,14.0754,14.0754,800.0
2014-06-23 12:10:00,15.11,15.11,15.11,15.11,5600.0,14.0754,14.0754,14.0754,14.0754,5600.0
2014-06-23 12:20:00,15.11,15.11,15.11,15.11,4800.0,14.0754,14.0754,14.0754,14.0754,4800.0
2014-06-23 12:30:00,15.12,15.12,15.11,15.11,10400.0,14.0847,14.0847,14.0754,14.0754,10400.0
2014-06-23 12:40:00,15.11,15.11,15.11,15.11,10400.0,14.0754,14.0754,14.0754,14.0754,10400.0
2014-06-23 12:50:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:00:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:10:00,15.11,15.11,15.09,15.09,19200.0,14.0754,14.0754,14.0568,14.0568,19200.0
2014-06-23 13:20:00,15.08,15.1,15.08,15.09,27200.0,14.0475,14.0661,14.0475,14.0568,27200.0
2014-06-23 13:30:00,15.09,15.11,15.08,15.11,9600.0,14.0568,14.0754,14.0475,14.0754,9600.0
2014-06-23 13:40:00,15.11,15.11,15.11,15.11,0.0,14.0754,14.0754,14.0754,14.0754,0.0
2014-06-23 13:50:00,15.1,15.1,15.1,15.1,800.0,14.0661,14.0661,14.0661,14.0661,800.0
2014-06-23 14:00:00,15.11,15.11,15.1,15.1,8000.0,14.0754,14.0754,14.0661,14.0661,8000.0
2014-06-23 14:10:00,15.11,15.12,15.11,15.12,18400.0,14.0754,14.0847,14.0754,14.0847,18400.0
2014-06-23 14:20:00,15.12,15.13,15.12,15.12,3200.0,14.0847,14.094,14.0847,14.0847,3200.0
2014-06-23 14:30:00,15.12,15.12,15.11,15.11,11200.0,14.0847,14.0847,14.0754,14.0754,11200.0
2014-06-23 14:40:00,15.12,15.13,15.12,15.12,31200.0,14.0847,14.094,14.0847,14.0847,31200.0
2014-06-23 14:50:00,15.1,15.13,15.1,15.13,10400.0,14.0661,14.094,14.0661,14.094,10400.0
2014-06-23 15:00:00,15.13,15.13,15.12,15.13,60000.0,14.094,14.094,14.0847,14.094,60000.0
2014-06-23 15:10:00,15.12,15.12,15.11,15.12,36800.0,14.0847,14.0847,14.0754,14.0847,36800.0
2014-06-23 15:20:00,15.12,15.12,15.12,15.12,9600.0,14.0847,14.0847,14.0847,14.0847,9600.0
2014-06-23 15:30:00,15.13,15.13,15.12,15.12,30400.0,14.094,14.094,14.0847,14.0847,30400.0
2014-06-23 15:40:00,15.14,15.15,15.13,15.15,10400.0,14.1034,14.1127,14.094,14.1127,10400.0
2014-06-23 15:50:00,15.15,15.16,15.14,15.15,81600.0,14.1127,14.122,14.1034,14.1127,81600.0
2014-06-24 09:30:00,15.08,15.12,15.05,15.1,84800.0,14.0475,14.0847,14.0195,14.0661,84800.0
2014-06-24 09:40:00,15.11,15.15,15.11,15.13,72800.0,14.0754,14.1127,14.0754,14.094,72800.0
2014-06-24 09:50:00,15.12,15.12,15.1,15.12,38400.0,14.0847,14.0847,14.0661,14.0847,38400.0
2014-06-24 10:00:00,15.12,15.2,15.12,15.19,116000.0,14.0847,14.1592,14.0847,14.1499,116000.0
2014-06-24 10:10:00,15.17,15.18,15.16,15.18,74400.0,14.1313,14.1406,14.122,14.1406,74400.0
2014-06-24 10:20:00,15.18,15.22,15.18,15.22,118400.0,14.1406,14.1779,14.1406,14.1779,118400.0
2014-06-24 10:30:00,15.22,15.24,15.21,15.24,196000.0,14.1779,14.1965,14.1686,14.1965,196000.0
2014-06-24 10:40:00,15.24,15.24,15.23,15.23,25600.0,14.1965,14.1965,14.1872,14.1872,25600.0
2014-06-24 10:50:00,15.23,15.23,15.23,15.23,51200.0,14.1872,14.1872,14.1872,14.1872,51200.0
2014-06-24 11:00:00,15.24,15.25,15.22,15.23,62400.0,14.1965,14.2058,14.1779,14.1872,62400.0
2014-06-24 11:10:00,15.23,15.23,15.22,15.23,31200.0,14.1872,14.1872,14.1779,14.1872,31200.0
2014-06-24 11:20:00,15.23,15.23,15.22,15.22,14400.0,14.1872,14.1872,14.1779,14.1779,14400.0
2014-06-24 11:30:00,15.23,15.23,15.21,15.21,75200.0,14.1872,14.1872,14.1686,14.1686,75200.0
2014-06-24 11:40:00,15.2,15.22,15.2,15.21,39200.0,14.1592,14.1779,14.1592,14.1686,39200.0
2014-06-24 11:50:00,15.21,15.22,15.2,15.22,7200.0,14.1686,14.1779,14.1592,14.1779,7200.0
2014-06-24 12:00:00,15.22,15.22,15.21,15.21,8000.0,14.1779,14.1779,14.1686,14.1686,8000.0
2014-06-24 12:10:00,15.2,15.21,15.2,15.21,3200.0,14.1592,14.1686,14.1592,14.1686,3200.0
2014-06-24 12:20:00,15.2,15.2,15.18,15.19,12800.0,14.1592,14.1592,14.1406,14.1499,12800.0
2014-06-24 12:30:00,15.19,15.19,15.17,15.18,48000.0,14.1499,14.1499,14.1313,14.1406,48000.0
2014-06-24 12:40:00,15.17,15.17,15.15,15.15,25600.0,14.1313,14.1313,14.1127,14.1127,25600.0
2014-06-24 12:50:00,15.15,15.15,15.13,15.13,48000.0,14.1127,14.1127,14.094,14.094,48000.0
2014-06-24 13:00:00,15.13,15.13,15.08,15.08,110400.0,14.094,14.094,14.0475,14.0475,110400.0
2014-06-24 13:10:00,15.08,15.08,15.01,15.02,157600.0,14.0475,14.0475,13.9823,13.9916,157600.0
2014-06-24 13:20:00,15.01,15.03,15.01,15.03,20800.0,13.9823,14.0009,13.9823,14.0009,20800.0
2014-06-24 13:30:00,15.03,15.06,15.03,15.06,78400.0,14.0009,14.0288,14.0009,14.0288,78400.0
2014-06-24 13:40:00,15.06,15.06,15.04,15.04,63200.0,14.0288,14.0288,14.0102,14.0102,63200.0
2014-06-24 13:50:00,15.04,15.04,14.99,14.99,71200.0,14.0102,14.0102,13.9636,13.9636,71200.0
2014-06-24 14:00:00,14.99,15.02,14.98,15.01,36800.0,13.9636,13.9916,13.9543,13.9823,36800.0
2014-06-24 14:10:00,15.02,15.04,15.02,15.03,35200.0,13.9916,14.0102,13.9916,14.0009,35200.0
2014-06-24 14:20:00,15.0,15.0,14.96,14.96,16800.0,13.9729,13.9729,13.9357,13.9357,16800.0
2014-06-24 14:30:00,14.96,14.97,14.94,14.97,44000.0,13.9357,13.945,13.9171,13.945,44000.0
2014-06-24 14:40:00,14.96,14.98,14.96,14.97,40800.0,13.9357,13.9543,13.9357,13.945,40800.0
2014-06-24 14:50:00,14.97,14.98,14.96,14.97,32800.0,13.945,13.9543,13.9357,13.945,32800.0
2014-06-24 15:00:00,14.95,14.96,14.88,14.88,108000.0,13.9264,13.9357,13.8612,13.8612,108000.0
2014-06-24 15:10:00,14.87,14.88,14.83,14.85,368000.0,13.8518,13.8612,13.8146,13.8332,368000.0
2014-06-24 15:20:00,14.84,14.87,14.81,14.84,110400.0,13.8239,13.8518,13.796,13.8239,110400.0
2014-06-24 15:30:00,14.84,14.86,14.81,14.82,199200.0,13.8239,13.8425,13.796,13.8053,199200.0
2014-06-24 15:40:00,14.83,14.9,14.83,14.89,96800.0,13.8146,13.8798,13.8146,13.8705,96800.0
2014-06-24 15:50:00,14.9,14.91,14.84,14.85,124800.0,13.8798,13.8891,13.8239,13.8332,124800.0
2014-06-25 09:30:00,14.73,14.85,14.73,14.78,37600.0,13.7393,13.8512,13.7393,13.7859,37600.0
2014-06-25 09:40:00,14.79,14.86,14.79,14.84,34400.0,13.7953,13.8606,13.7953,13.8419,34400.0
2014-06-25 09:50:00,14.86,14.93,14.86,14.91,28000.0,13.8606,13.9259,13.8606,13.9072,28000.0
2014-06-25 10:00:00,14.9,14.91,14.87,14.88,72000.0,13.8979,13.9072,13.8699,13.8792,72000.0
2014-06-25 10:10:00,14.89,14.94,14.88,14.88,62400.0,13.8885,13.9352,13.8792,13.8792,62400.0
2014-06-25 10:20:00,14.9,14.91,14.86,14.89,47200.0,13.8979,13.9072,13.8606,13.8885,47200.0
2014-06-25 10:30:00,14.9,14.91,14.86,14.88,16800.0,13.8979,13.9072,13.8606,13.8792,16800.0
2014-06-25 10:40:00,14.87,14.91,14.87,14.91,24000.0,13.8699,13.9072,13.8699,13.9072,24000.0
2014-06-25 10:50:00,14.92,14.99,14.92,14.99,62400.0,13.9165,13.9818,13.9165,13.9818,62400.0
2014-06-25 11:00:00,14.99,14.99,14.98,14.98,36800.0,13.9818,13.9818,13.9725,13.9725,36800.0
2014-06-25 11:10:00,14.99,15.0,14.95,14.97,60800.0,13.9818,13.9912,13.9445,13.9632,60800.0
2014-06-25 11:20:00,14.96,14.98,14.96,14.97,21600.0,13.9538,13.9725,13.9538,13.9632,21600.0
2014-06-25 11:30:00,14.96,14.96,14.91,14.91,20800.0,13.9538,13.9538,13.9072,13.9072,20800.0
2014-06-25 11:40:00,14.93,14.94,14.91,14.91,29600.0,13.9259,13.9352,13.9072,13.9072,29600.0
2014-06-25 11:50:00,14.92,14.92,14.9,14.9,20800.0,13.9165,13.9165,13.8979,13.8979,20800.0
2014-06-25 12:00:00,14.91,14.92,14.88,14.88,6400.0,13.9072,13.9165,13.8792,13.8792,6400.0
2014-06-25 12:10:00,14.87,14.9,14.87,14.9,15200.0,13.8699,13.8979,13.8699,13.8979,15200.0
2014-06-25 12:20:00,14.89,14.9,14.88,14.9,3200.0,13.8885,13.8979,13.8792,13.8979,3200.0
2014-06-25 12:30:00,14.9,14.9,14.9,14.9,0.0,13.8979,13.8979,13.8979,13.8979,0.0
2014-06-25 12:40:00,14.9,14.9,14.9,14.9,4800.0,13.8979,13.8979,13.8979,13.8979,4800.0
2014-06-25 12:50:00,14.88,14.88,14.88,14.88,1600.0,13.8792,13.8792,13.8792,13.8792,1600.0
2014-06-25 13:00:00,14.92,14.94,14.92,14.94,3200.0,13.9165,13.9352,13.9165,13.9352,3200.0
2014-06-25 13:10:00,14.92,14.92,14.91,14.91,7200.0,13.9165,13.9165,13.9072,13.9072,7200.0
2014-06-25 13:20:00,14.91,14.93,14.9,14.9,33600.0,13.9072,13.9259,13.8979,13.8979,33600.0
2014-06-25 13:30:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-06-25 13:40:00,14.91,14.91,14.91,14.91,0.0,13.9072,13.9072,13.9072,13.9072,0.0
2014-06-25 13:50:00,14.96,14.96,14.94,14.94,2400.0,13.9538,13.9538,13.9352,13.9352,2400.0
2014-06-25 14:00:00,14.94,14.94,14.92,14.92,2400.0,13.9352,13.9352,13.9165,13.9165,2400.0
2014-06-25 14:10:00,14.91,14.91,14.91,14.91,800.0,13.9072,13.9072,13.9072,13.9072,800.0
2014-06-25 14:20:00,14.93,14.95,14.93,14.94,23200.0,13.9259,13.9445,13.9259,13.9352,23200.0
2014-06-25 14:30:00,14.94,14.95,14.93,14.94,9600.0,13.9352,13.9445,13.9259,13.9352,9600.0
2014-06-25 14:40:00,14.93,14.93,14.9,14.9,5600.0,13.9259,13.9259,13.8979,13.8979,5600.0
2014-06-25 14:50:00,14.92,14.92,14.92,14.92,88800.0,13.9165,13.9165,13.9165,13.9165,88800.0
2014-06-25 15:00:00,14.91,14.91,14.89,14.9,7200.0,13.9072,13.9072,13.8885,13.8979,7200.0
2014-06-25 15:10:00,14.92,14.92,14.9,14.92,17600.0,13.9165,13.9165,13.8979,13.9165,17600.0
2014-06-25 15:20:00,14.92,14.94,14.92,14.93,29600.0,13.9165,13.9352,13.9165,13.9259,29600.0
2014-06-25 15:30:00,14.94,14.97,14.94,14.97,13600.0,13.9352,13.9632,13.9352,13.9632,13600.0
2014-06-25 15:40:00,14.97,14.98,14.97,14.97,36800.0,13.9632,13.9725,13.9632,13.9632,36800.0
2014-06-25 15:50:00,14.96,14.96,14.95,14.96,44000.0,13.9538,13.9538,13.9445,13.9538,44000.0
2014-06-26 09:30:00,14.95,14.95,14.85,14.87,44800.0,13.9445,13.9445,13.8512,13.8699,44800.0
2014-06-26 09:40:00,14.87,14.87,14.68,14.68,137600.0,13.8699,13.8699,13.6927,13.6927,137600.0
2014-06-26 09:50:00,14.68,14.68,14.62,14.64,219200.0,13.6927,13.6927,13.6367,13.6554,219200.0
2014-06-26 10:00:00,14.64,14.69,14.64,14.69,67200.0,13.6554,13.702,13.6554,13.702,67200.0
2014-06-26 10:10:00,14.69,14.72,14.66,14.71,50400.0,13.702,13.73,13.674,13.7207,50400.0
2014-06-26 10:20:00,14.73,14.74,14.71,14.72,16000.0,13.7393,13.7486,13.7207,13.73,16000.0
2014-06-26 10:30:00,14.73,14.73,14.66,14.66,29600.0,13.7393,13.7393,13.674,13.674,29600.0
2014-06-26 10:40:00,14.66,14.72,14.66,14.7,14400.0,13.674,13.73,13.674,13.7113,14400.0
2014-06-26 10:50:00,14.71,14.71,14.69,14.71,15200.0,13.7207,13.7207,13.702,13.7207,15200.0
2014-06-26 11:00:00,14.74,14.79,14.74,14.77,76800.0,13.7486,13.7953,13.7486,13.7766,76800.0
2014-06-26 11:10:00,14.75,14.75,14.7,14.71,4800.0,13.758,13.758,13.7113,13.7207,4800.0
2014-06-26 11:20:00,14.72,14.74,14.72,14.73,33600.0,13.73,13.7486,13.73,13.7393,33600.0
2014-06-26 11:30:00,14.74,14.74,14.72,14.72,4800.0,13.7486,13.7486,13.73,13.73,4800.0
2014-06-26 11:40:00,14.75,14.76,14.75,14.76,4800.0,13.758,13.7673,13.758,13.7673,4800.0
2014-06-26 11:50:00,14.76,14.77,14.76,14.77,1600.0,13.7673,13.7766,13.7673,13.7766,1600.0
2014-06-26 12:00:00,14.77,14.77,14.77,14.77,1600.0,13.7766,13.7766,13.7766,13.7766,1600.0
2014-06-26 12:10:00,14.74,14.74,14.73,14.74,4800.0,13.7486,13.7486,13.7393,13.7486,4800.0
2014-06-26 12:20:00,14.74,14.74,14.74,14.74,0.0,13.7486,13.7486,13.7486,13.7486,0.0
2014-06-26 12:30:00,14.74,14.77,14.74,14.77,4800.0,13.7486,13.7766,13.7486,13.7766,4800.0
2014-06-26 12:40:00,14.75,14.75,14.73,14.73,7200.0,13.758,13.758,13.7393,13.7393,7200.0
2014-06-26 12:50:00,14.75,14.75,14.73,14.73,7200.0,13.758,13.758,13.7393,13.7393,7200.0
2014-06-26 13:00:00,14.73,14.75,14.73,14.75,3200.0,13.7393,13.758,13.7393,13.758,3200.0
2014-06-26 13:10:00,14.76,14.76,14.75,14.75,4800.0,13.7673,13.7673,13.758,13.758,4800.0
2014-06-26 13:20:00,14.77,14.86,14.77,14.85,146400.0,13.7766,13.8606,13.7766,13.8512,146400.0
2014-06-26 13:30:00,14.85,14.88,14.85,14.88,45600.0,13.8512,13.8792,13.8512,13.8792,45600.0
2014-06-26 13:40:00,14.88,14.89,14.87,14.87,52000.0,13.8792,13.8885,13.8699,13.8699,52000.0
2014-06-26 13:50:00,14.89,14.89,14.87,14.87,23200.0,13.8885,13.8885,13.8699,13.8699,23200.0
2014-06-26 14:00:00,14.88,14.89,14.87,14.88,20000.0,13.8792,13.8885,13.8699,13.8792,20000.0
2014-06-26 14:10:00,14.87,14.87,14.86,14.86,5600.0,13.8699,13.8699,13.8606,13.8606,5600.0
2014-06-26 14:20:00,14.86,14.86,14.86,14.86,0.0,13.8606,13.8606,13.8606,13.8606,0.0
2014-06-26 14:30:00,14.88,14.88,14.85,14.87,17600.0,13.8792,13.8792,13.8512,13.8699,17600.0
2014-06-26 14:40:00,14.87,14.87,14.86,14.86,13600.0,13.8699,13.8699,13.8606,13.8606,13600.0
2014-06-26 14:50:00,14.88,14.88,14.87,14.87,4000.0,13.8792,13.8792,13.8699,13.8699,4000.0
2014-06-26 15:00:00,14.86,14.91,14.86,14.91,34400.0,13.8606,13.9072,13.8606,13.9072,34400.0
2014-06-26 15:10:00,14.91,14.91,14.89,14.89,42400.0,13.9072,13.9072,13.8885,13.8885,42400.0
2014-06-26 15:20:00,14.88,14.88,14.88,14.88,33600.0,13.8792,13.8792,13.8792,13.8792,33600.0
2014-06-26 15:30:00,14.89,14.89,14.88,14.89,4800.0,13.8885,13.8885,13.8792,13.8885,4800.0
2014-06-26 15:40:00,14.89,14.9,14.87,14.9,88800.0,13.8885,13.8979,13.8699,13.8979,88800.0
2014-06-26 15:50:00,14.9,14.9,14.87,14.9,62400.0,13.8979,13.8979,13.8699,13.8979,62400.0
2014-06-27 09:30:00,14.82,14.87,14.81,14.83,20000.0,13.8233,13.8699,13.8139,13.8326,20000.0
2014-06-27 09:40:00,14.87,14.87,14.83,14.85,95200.0,13.8699,13.8699,13.8326,13.8512,95200.0
2014-06-27 09:50:00,14.85,14.85,14.81,14.83,59200.0,13.8512,13.8512,13.8139,13.8326,59200.0
2014-06-27 10:00:00,14.85,14.85,14.78,14.78,28800.0,13.8512,13.8512,13.7859,13.7859,28800.0
2014-06-27 10:10:00,14.77,14.79,14.76,14.79,14400.0,13.7766,13.7953,13.7673,13.7953,14400.0
2014-06-27 10:20:00,14.77,14.81,14.77,14.81,28800.0,13.7766,13.8139,13.7766,13.8139,28800.0
2014-06-27 10:30:00,14.82,14.82,14.82,14.82,3200.0,13.8233,13.8233,13.8233,13.8233,3200.0
2014-06-27 10:40:00,14.83,14.86,14.83,14.85,12000.0,13.8326,13.8606,13.8326,13.8512,12000.0
2014-06-27 10:50:00,14.84,14.84,14.84,14.84,7200.0,13.8419,13.8419,13.8419,13.8419,7200.0
2014-06-27 11:00:00,14.84,14.84,14.84,14.84,0.0,13.8419,13.8419,13.8419,13.8419,0.0
2014-06-27 11:10:00,14.85,14.85,14.82,14.82,5600.0,13.8512,13.8512,13.8233,13.8233,5600.0
2014-06-27 11:20:00,14.83,14.84,14.82,14.83,24000.0,13.8326,13.8419,13.8233,13.8326,24000.0
2014-06-27 11:30:00,14.83,14.83,14.82,14.82,23200.0,13.8326,13.8326,13.8233,13.8233,23200.0
2014-06-27 11:40:00,14.82,14.82,14.81,14.81,11200.0,13.8233,13.8233,13.8139,13.8139,11200.0
2014-06-27 11:50:00,14.83,14.83,14.83,14.83,800.0,13.8326,13.8326,13.8326,13.8326,800.0
2014-06-27 12:00:00,14.81,14.81,14.81,14.81,800.0,13.8139,13.8139,13.8139,13.8139,800.0
2014-06-27 12:10:00,14.81,14.81,14.8,14.81,24000.0,13.8139,13.8139,13.8046,13.8139,24000.0
2014-06-27 12:20:00,14.82,14.82,14.82,14.82,3200.0,13.8233,13.8233,13.8233,13.8233,3200.0
2014-06-27 12:30:00,14.81,14.81,14.81,14.81,7200.0,13.8139,13.8139,13.8139,13.8139,7200.0
2014-06-27 12:40:00,14.8,14.8,14.8,14.8,800.0,13.8046,13.8046,13.8046,13.8046,800.0
2014-06-27 12:50:00,14.8,14.8,14.8,14.8,0.0,13.8046,13.8046,13.8046,13.8046,0.0
2014-06-27 13:00:00,14.8,14.8,14.78,14.79,14400.0,13.8046,13.8046,13.7859,13.7953,14400.0
2014-06-27 13:10:00,14.78,14.78,14.71,14.71,15200.0,13.7859,13.7859,13.7207,13.7207,15200.0
2014-06-27 13:20:00,14.71,14.73,14.7,14.72,56000.0,13.7207,13.7393,13.7113,13.73,56000.0
2014-06-27 13:30:00,14.72,14.74,14.72,14.74,5600.0,13.73,13.7486,13.73,13.7486,5600.0
2014-06-27 13:40:00,14.74,14.74,14.7,14.7,22400.0,13.7486,13.7486,13.7113,13.7113,22400.0
2014-06-27 13:50:00,14.72,14.74,14.71,14.74,13600.0,13.73,13.7486,13.7207,13.7486,13600.0
2014-06-27 14:00:00,14.76,14.83,14.76,14.83,171200.0,13.7673,13.8326,13.7673,13.8326,171200.0
2014-06-27 14:10:00,14.82,14.82,14.8,14.8,20800.0,13.8233,13.8233,13.8046,13.8046,20800.0
2014-06-27 14:20:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 14:30:00,14.8,14.82,14.8,14.82,4000.0,13.8046,13.8233,13.8046,13.8233,4000.0
2014-06-27 14:40:00,14.82,14.82,14.82,14.82,1600.0,13.8233,13.8233,13.8233,13.8233,1600.0
2014-06-27 14:50:00,14.79,14.79,14.75,14.75,20000.0,13.7953,13.7953,13.758,13.758,20000.0
2014-06-27 15:00:00,14.76,14.78,14.76,14.78,6400.0,13.7673,13.7859,13.7673,13.7859,6400.0
2014-06-27 15:10:00,14.8,14.8,14.78,14.78,2400.0,13.8046,13.8046,13.7859,13.7859,2400.0
2014-06-27 15:20:00,14.8,14.81,14.79,14.8,64800.0,13.8046,13.8139,13.7953,13.8046,64800.0
2014-06-27 15:30:00,14.81,14.87,14.81,14.86,119200.0,13.8139,13.8699,13.8139,13.8606,119200.0
2014-06-27 15:40:00,14.87,14.91,14.87,14.91,211200.0,13.8699,13.9072,13.8699,13.9072,211200.0
2014-06-27 15:50:00,14.9,14.94,14.89,14.91,106400.0,13.8979,13.9352,13.8885,13.9072,106400.0
2014-06-30 09:30:00,14.86,14.88,14.8,14.83,78400.0,13.8606,13.8792,13.8046,13.8326,78400.0
2014-06-30 09:40:00,14.82,14.85,14.8,14.85,19200.0,13.8233,13.8512,13.8046,13.8512,19200.0
2014-06-30 09:50:00,14.78,14.84,14.78,14.83,20800.0,13.7859,13.8419,13.7859,13.8326,20800.0
2014-06-30 10:00:00,14.83,14.91,14.82,14.9,35200.0,13.8326,13.9072,13.8233,13.8979,35200.0
2014-06-30 10:10:00,14.91,14.96,14.9,14.95,122400.0,13.9072,13.9538,13.8979,13.9445,122400.0
2014-06-30 10:20:00,14.93,14.95,14.91,14.92,48800.0,13.9259,13.9445,13.9072,13.9165,48800.0
2014-06-30 10:30:00,14.92,14.94,14.9,14.9,16800.0,13.9165,13.9352,13.8979,13.8979,16800.0
2014-06-30 10:40:00,14.9,14.9,14.88,14.89,9600.0,13.8979,13.8979,13.8792,13.8885,9600.0
2014-06-30 10:50:00,14.87,14.87,14.85,14.85,28800.0,13.8699,13.8699,13.8512,13.8512,28800.0
2014-06-30 11:00:00,14.85,14.86,14.81,14.83,28000.0,13.8512,13.8606,13.8139,13.8326,28000.0
2014-06-30 11:10:00,14.81,14.86,14.81,14.86,28000.0,13.8139,13.8606,13.8139,13.8606,28000.0
2014-06-30 11:20:00,14.88,14.93,14.87,14.91,36000.0,13.8792,13.9259,13.8699,13.9072,36000.0
2014-06-30 11:30:00,14.89,14.89,14.89,14.89,800.0,13.8885,13.8885,13.8885,13.8885,800.0
2014-06-30 11:40:00,14.89,14.9,14.89,14.9,21600.0,13.8885,13.8979,13.8885,13.8979,21600.0
2014-06-30 11:50:00,14.87,14.88,14.86,14.88,8000.0,13.8699,13.8792,13.8606,13.8792,8000.0
2014-06-30 12:00:00,14.88,14.88,14.86,14.87,3200.0,13.8792,13.8792,13.8606,13.8699,3200.0
2014-06-30 12:10:00,14.88,14.88,14.87,14.87,15200.0,13.8792,13.8792,13.8699,13.8699,15200.0
2014-06-30 12:20:00,14.87,14.89,14.87,14.89,3200.0,13.8699,13.8885,13.8699,13.8885,3200.0
2014-06-30 12:30:00,14.88,14.88,14.87,14.87,5600.0,13.8792,13.8792,13.8699,13.8699,5600.0
2014-06-30 12:40:00,14.87,14.87,14.87,14.87,0.0,13.8699,13.8699,13.8699,13.8699,0.0
2014-06-30 12:50:00,14.85,14.86,14.85,14.86,5600.0,13.8512,13.8606,13.8512,13.8606,5600.0
2014-06-30 13:00:00,14.85,14.86,14.85,14.86,3200.0,13.8512,13.8606,13.8512,13.8606,3200.0
2014-06-30 13:10:00,14.88,14.88,14.88,14.88,800.0,13.8792,13.8792,13.8792,13.8792,800.0
2014-06-30 13:20:00,14.88,14.88,14.87,14.87,7200.0,13.8792,13.8792,13.8699,13.8699,7200.0
2014-06-30 13:30:00,14.86,14.86,14.86,14.86,1600.0,13.8606,13.8606,13.8606,13.8606,1600.0
2014-06-30 13:40:00,14.86,14.87,14.86,14.87,3200.0,13.8606,13.8699,13.8606,13.8699,3200.0
2014-06-30 13:50:00,14.88,14.88,14.88,14.88,14400.0,13.8792,13.8792,13.8792,13.8792,14400.0
2014-06-30 14:00:00,14.88,14.9,14.88,14.9,9600.0,13.8792,13.8979,13.8792,13.8979,9600.0
2014-06-30 14:10:00,14.89,14.91,14.89,14.9,8800.0,13.8885,13.9072,13.8885,13.8979,8800.0
2014-06-30 14:20:00,14.91,14.91,14.9,14.9,11200.0,13.9072,13.9072,13.8979,13.8979,11200.0
2014-06-30 14:30:00,14.9,14.9,14.9,14.9,128000.0,13.8979,13.8979,13.8979,13.8979,128000.0
2014-06-30 14:40:00,14.9,14.9,14.87,14.87,70400.0,13.8979,13.8979,13.8699,13.8699,70400.0
2014-06-30 14:50:00,14.86,14.86,14.85,14.85,20800.0,13.8606,13.8606,13.8512,13.8512,20800.0
2014-06-30 15:00:00,14.84,14.85,14.83,14.85,67200.0,13.8419,13.8512,13.8326,13.8512,67200.0
2014-06-30 15:10:00,14.87,14.88,14.86,14.88,40000.0,13.8699,13.8792,13.8606,13.8792,40000.0
2014-06-30 15:20:00,14.88,14.88,14.85,14.87,37600.0,13.8792,13.8792,13.8512,13.8699,37600.0
2014-06-30 15:30:00,14.87,14.87,14.85,14.85,18400.0,13.8699,13.8699,13.8512,13.8512,18400.0
2014-06-30 15:40:00,14.84,14.84,14.79,14.81,36800.0,13.8419,13.8419,13.7953,13.8139,36800.0
2014-06-30 15:50:00,14.81,14.84,14.8,14.84,76800.0,13.8139,13.8419,13.8046,13.8419,76800.0
2014-07-01 09:30:00,14.95,15.11,14.93,15.08,259200.0,13.9445,14.0938,13.9259,14.0658,259200.0
2014-07-01 09:40:00,15.09,15.1,15.06,15.1,83200.0,14.0751,14.0844,14.0471,14.0844,83200.0
2014-07-01 09:50:00,15.1,15.14,15.1,15.11,132000.0,14.0844,14.1217,14.0844,14.0938,132000.0
2014-07-01 10:00:00,15.09,15.16,15.06,15.14,78400.0,14.0751,14.1404,14.0471,14.1217,78400.0
2014-07-01 10:10:00,15.14,15.16,15.14,15.15,17600.0,14.1217,14.1404,14.1217,14.1311,17600.0
2014-07-01 10:20:00,15.15,15.15,15.1,15.1,20800.0,14.1311,14.1311,14.0844,14.0844,20800.0
2014-07-01 10:30:00,15.12,15.16,15.12,15.15,20800.0,14.1031,14.1404,14.1031,14.1311,20800.0
2014-07-01 10:40:00,15.15,15.16,15.14,15.14,8000.0,14.1311,14.1404,14.1217,14.1217,8000.0
2014-07-01 10:50:00,15.15,15.17,15.15,15.16,40000.0,14.1311,14.1497,14.1311,14.1404,40000.0
2014-07-01 11:00:00,15.16,15.17,15.15,15.16,15200.0,14.1404,14.1497,14.1311,14.1404,15200.0
2014-07-01 11:10:00,15.16,15.17,15.15,15.17,32800.0,14.1404,14.1497,14.1311,14.1497,32800.0
2014-07-01 11:20:00,15.17,15.19,15.16,15.18,51200.0,14.1497,14.1684,14.1404,14.159,51200.0
2014-07-01 11:30:00,15.17,15.22,15.17,15.21,54400.0,14.1497,14.1964,14.1497,14.187,54400.0
2014-07-01 11:40:00,15.2,15.21,15.19,15.19,52800.0,14.1777,14.187,14.1684,14.1684,52800.0
2014-07-01 11:50:00,15.19,15.2,15.17,15.18,27200.0,14.1684,14.1777,14.1497,14.159,27200.0
2014-07-01 12:00:00,15.19,15.2,15.18,15.19,22400.0,14.1684,14.1777,14.159,14.1684,22400.0
2014-07-01 12:10:00,15.19,15.19,15.18,15.18,3200.0,14.1684,14.1684,14.159,14.159,3200.0
2014-07-01 12:20:00,15.21,15.21,15.2,15.2,8800.0,14.187,14.187,14.1777,14.1777,8800.0
2014-07-01 12:30:00,15.2,15.23,15.2,15.22,68000.0,14.1777,14.2057,14.1777,14.1964,68000.0
2014-07-01 12:40:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-01 12:50:00,15.22,15.23,15.22,15.22,53600.0,14.1964,14.2057,14.1964,14.1964,53600.0
2014-07-01 13:00:00,15.23,15.27,15.22,15.26,33600.0,14.2057,14.243,14.1964,14.2337,33600.0
2014-07-01 13:10:00,15.26,15.28,15.26,15.27,24800.0,14.2337,14.2523,14.2337,14.243,24800.0
2014-07-01 13:20:00,15.28,15.3,15.28,15.29,40000.0,14.2523,14.271,14.2523,14.2616,40000.0
2014-07-01 13:30:00,15.29,15.29,15.28,15.28,9600.0,14.2616,14.2616,14.2523,14.2523,9600.0
2014-07-01 13:40:00,15.28,15.28,15.27,15.28,13600.0,14.2523,14.2523,14.243,14.2523,13600.0
2014-07-01 13:50:00,15.27,15.27,15.26,15.27,19200.0,14.243,14.243,14.2337,14.243,19200.0
2014-07-01 14:00:00,15.25,15.26,15.25,15.25,20800.0,14.2243,14.2337,14.2243,14.2243,20800.0
2014-07-01 14:10:00,15.27,15.27,15.26,15.27,6400.0,14.243,14.243,14.2337,14.243,6400.0
2014-07-01 14:20:00,15.26,15.26,15.26,15.26,800.0,14.2337,14.2337,14.2337,14.2337,800.0
2014-07-01 14:30:00,15.22,15.24,15.22,15.24,10400.0,14.1964,14.215,14.1964,14.215,10400.0
2014-07-01 14:40:00,15.24,15.24,15.22,15.23,14400.0,14.215,14.215,14.1964,14.2057,14400.0
2014-07-01 14:50:00,15.23,15.24,15.22,15.24,17600.0,14.2057,14.215,14.1964,14.215,17600.0
2014-07-01 15:00:00,15.23,15.25,15.23,15.24,25600.0,14.2057,14.2243,14.2057,14.215,25600.0
2014-07-01 15:10:00,15.23,15.26,15.21,15.26,27200.0,14.2057,14.2337,14.187,14.2337,27200.0
2014-07-01 15:20:00,15.25,15.26,15.24,15.24,15200.0,14.2243,14.2337,14.215,14.215,15200.0
2014-07-01 15:30:00,15.25,15.26,15.24,15.26,33600.0,14.2243,14.2337,14.215,14.2337,33600.0
2014-07-01 15:40:00,15.25,15.25,15.24,15.24,37600.0,14.2243,14.2243,14.215,14.215,37600.0
2014-07-01 15:50:00,15.25,15.25,15.19,15.19,95200.0,14.2243,14.2243,14.1684,14.1684,95200.0
2014-07-02 09:30:00,15.2,15.26,15.18,15.24,172000.0,14.1777,14.2337,14.159,14.215,172000.0
2014-07-02 09:40:00,15.25,15.26,15.23,15.24,12800.0,14.2243,14.2337,14.2057,14.215,12800.0
2014-07-02 09:50:00,15.22,15.22,15.2,15.21,17600.0,14.1964,14.1964,14.1777,14.187,17600.0
2014-07-02 10:00:00,15.22,15.24,15.2,15.2,32000.0,14.1964,14.215,14.1777,14.1777,32000.0
2014-07-02 10:10:00,15.22,15.22,15.21,15.22,2400.0,14.1964,14.1964,14.187,14.1964,2400.0
2014-07-02 10:20:00,15.21,15.22,15.21,15.21,6400.0,14.187,14.1964,14.187,14.187,6400.0
2014-07-02 10:30:00,15.22,15.22,15.21,15.21,16800.0,14.1964,14.1964,14.187,14.187,16800.0
2014-07-02 10:40:00,15.22,15.24,15.22,15.24,36800.0,14.1964,14.215,14.1964,14.215,36800.0
2014-07-02 10:50:00,15.23,15.24,15.22,15.23,13600.0,14.2057,14.215,14.1964,14.2057,13600.0
2014-07-02 11:00:00,15.22,15.26,15.19,15.19,32800.0,14.1964,14.2337,14.1684,14.1684,32800.0
2014-07-02 11:10:00,15.19,15.2,15.19,15.2,29600.0,14.1684,14.1777,14.1684,14.1777,29600.0
2014-07-02 11:20:00,15.2,15.21,15.2,15.2,20800.0,14.1777,14.187,14.1777,14.1777,20800.0
2014-07-02 11:30:00,15.21,15.21,15.2,15.2,5600.0,14.187,14.187,14.1777,14.1777,5600.0
2014-07-02 11:40:00,15.2,15.2,15.2,15.2,0.0,14.1777,14.1777,14.1777,14.1777,0.0
2014-07-02 11:50:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 12:00:00,15.22,15.22,15.21,15.21,8800.0,14.1964,14.1964,14.187,14.187,8800.0
2014-07-02 12:10:00,15.21,15.23,15.21,15.23,12800.0,14.187,14.2057,14.187,14.2057,12800.0
2014-07-02 12:20:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 12:30:00,15.22,15.22,15.21,15.22,8800.0,14.1964,14.1964,14.187,14.1964,8800.0
2014-07-02 12:40:00,15.23,15.23,15.23,15.23,800.0,14.2057,14.2057,14.2057,14.2057,800.0
2014-07-02 12:50:00,15.23,15.23,15.23,15.23,2400.0,14.2057,14.2057,14.2057,14.2057,2400.0
2014-07-02 13:00:00,15.21,15.21,15.21,15.21,8000.0,14.187,14.187,14.187,14.187,8000.0
2014-07-02 13:10:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 13:20:00,15.23,15.24,15.23,15.24,9600.0,14.2057,14.215,14.2057,14.215,9600.0
2014-07-02 13:30:00,15.25,15.25,15.22,15.22,5600.0,14.2243,14.2243,14.1964,14.1964,5600.0
2014-07-02 13:40:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 13:50:00,15.22,15.22,15.21,15.21,4800.0,14.1964,14.1964,14.187,14.187,4800.0
2014-07-02 14:00:00,15.22,15.22,15.22,15.22,800.0,14.1964,14.1964,14.1964,14.1964,800.0
2014-07-02 14:10:00,15.22,15.22,15.22,15.22,0.0,14.1964,14.1964,14.1964,14.1964,0.0
2014-07-02 14:20:00,15.22,15.23,15.22,15.23,4000.0,14.1964,14.2057,14.1964,14.2057,4000.0
2014-07-02 14:30:00,15.24,15.24,15.23,15.23,23200.0,14.215,14.215,14.2057,14.2057,23200.0
2014-07-02 14:40:00,15.24,15.24,15.23,15.23,7200.0,14.215,14.215,14.2057,14.2057,7200.0
2014-07-02 14:50:00,15.23,15.23,15.23,15.23,0.0,14.2057,14.2057,14.2057,14.2057,0.0
2014-07-02 15:00:00,15.24,15.24,15.23,15.23,4000.0,14.215,14.215,14.2057,14.2057,4000.0
2014-07-02 15:10:00,15.23,15.24,15.23,15.23,16000.0,14.2057,14.215,14.2057,14.2057,16000.0
2014-07-02 15:20:00,15.24,15.24,15.22,15.23,12000.0,14.215,14.215,14.1964,14.2057,12000.0
2014-07-02 15:30:00,15.24,15.25,15.23,15.23,20800.0,14.215,14.2243,14.2057,14.2057,20800.0
2014-07-02 15:40:00,15.23,15.24,15.23,15.23,41600.0,14.2057,14.215,14.2057,14.2057,41600.0
2014-07-02 15:50:00,15.23,15.24,15.21,15.24,68000.0,14.2057,14.215,14.187,14.215,68000.0
2014-07-03 09:30:00,15.37,15.42,15.33,15.41,181600.0,14.3363,14.3829,14.299,14.3736,181600.0
2014-07-03 09:40:00,15.41,15.45,15.41,15.42,36800.0,14.3736,14.4109,14.3736,14.3829,36800.0
2014-07-03 09:50:00,15.41,15.43,15.4,15.4,29600.0,14.3736,14.3922,14.3642,14.3642,29600.0
2014-07-03 10:00:00,15.43,15.45,15.42,15.45,42400.0,14.3922,14.4109,14.3829,14.4109,42400.0
2014-07-03 10:10:00,15.44,15.44,15.42,15.43,44000.0,14.4016,14.4016,14.3829,14.3922,44000.0
2014-07-03 10:20:00,15.43,15.43,15.38,15.41,34400.0,14.3922,14.3922,14.3456,14.3736,34400.0
2014-07-03 10:30:00,15.41,15.42,15.41,15.41,9600.0,14.3736,14.3829,14.3736,14.3736,9600.0
2014-07-03 10:40:00,15.42,15.42,15.42,15.42,1600.0,14.3829,14.3829,14.3829,14.3829,1600.0
2014-07-03 10:50:00,15.42,15.43,15.42,15.42,12000.0,14.3829,14.3922,14.3829,14.3829,12000.0
2014-07-03 11:00:00,15.42,15.43,15.42,15.42,20800.0,14.3829,14.3922,14.3829,14.3829,20800.0
2014-07-03 11:10:00,15.42,15.42,15.42,15.42,13600.0,14.3829,14.3829,14.3829,14.3829,13600.0
2014-07-03 11:20:00,15.42,15.44,15.42,15.43,22400.0,14.3829,14.4016,14.3829,14.3922,22400.0
2014-07-03 11:30:00,15.44,15.46,15.44,15.46,35200.0,14.4016,14.4202,14.4016,14.4202,35200.0
2014-07-03 11:40:00,15.46,15.46,15.44,15.45,23200.0,14.4202,14.4202,14.4016,14.4109,23200.0
2014-07-03 11:50:00,15.46,15.47,15.46,15.47,23200.0,14.4202,14.4295,14.4202,14.4295,23200.0
2014-07-03 12:00:00,15.48,15.49,15.47,15.49,43200.0,14.4389,14.4482,14.4295,14.4482,43200.0
2014-07-03 12:10:00,15.49,15.51,15.49,15.5,13600.0,14.4482,14.4668,14.4482,14.4575,13600.0
2014-07-03 12:20:00,15.48,15.5,15.48,15.5,26400.0,14.4389,14.4575,14.4389,14.4575,26400.0
2014-07-03 12:30:00,15.5,15.5,15.49,15.49,9600.0,14.4575,14.4575,14.4482,14.4482,9600.0
2014-07-03 12:40:00,15.49,15.49,15.46,15.46,128800.0,14.4482,14.4482,14.4202,14.4202,128800.0
2014-07-03 12:50:00,15.46,15.49,15.42,15.49,48800.0,14.4202,14.4482,14.3829,14.4482,48800.0
2014-07-07 09:30:00,15.37,15.37,15.3,15.33,257600.0,14.3363,14.3363,14.271,14.299,257600.0
2014-07-07 09:40:00,15.31,15.35,15.29,15.33,57600.0,14.2803,14.3176,14.2616,14.299,57600.0
2014-07-07 09:50:00,15.33,15.35,15.32,15.33,58400.0,14.299,14.3176,14.2896,14.299,58400.0
2014-07-07 10:00:00,15.32,15.32,15.31,15.31,7200.0,14.2896,14.2896,14.2803,14.2803,7200.0
2014-07-07 10:10:00,15.37,15.39,15.37,15.39,71200.0,14.3363,14.3549,14.3363,14.3549,71200.0
2014-07-07 10:20:00,15.39,15.39,15.37,15.37,16800.0,14.3549,14.3549,14.3363,14.3363,16800.0
2014-07-07 10:30:00,15.37,15.37,15.36,15.37,10400.0,14.3363,14.3363,14.3269,14.3363,10400.0
2014-07-07 10:40:00,15.38,15.38,15.37,15.37,8000.0,14.3456,14.3456,14.3363,14.3363,8000.0
2014-07-07 10:50:00,15.38,15.38,15.3,15.31,23200.0,14.3456,14.3456,14.271,14.2803,23200.0
2014-07-07 11:00:00,15.29,15.32,15.29,15.3,28000.0,14.2616,14.2896,14.2616,14.271,28000.0
2014-07-07 11:10:00,15.3,15.32,15.3,15.32,12000.0,14.271,14.2896,14.271,14.2896,12000.0
2014-07-07 11:20:00,15.33,15.33,15.32,15.32,20000.0,14.299,14.299,14.2896,14.2896,20000.0
2014-07-07 11:30:00,15.31,15.31,15.3,15.31,20000.0,14.2803,14.2803,14.271,14.2803,20000.0
2014-07-07 11:40:00,15.31,15.31,15.28,15.28,20800.0,14.2803,14.2803,14.2523,14.2523,20800.0
2014-07-07 11:50:00,15.31,15.31,15.31,15.31,3200.0,14.2803,14.2803,14.2803,14.2803,3200.0
2014-07-07 12:00:00,15.34,15.37,15.34,15.35,24800.0,14.3083,14.3363,14.3083,14.3176,24800.0
2014-07-07 12:10:00,15.34,15.35,15.34,15.35,4800.0,14.3083,14.3176,14.3083,14.3176,4800.0
2014-07-07 12:20:00,15.35,15.35,15.35,15.35,1600.0,14.3176,14.3176,14.3176,14.3176,1600.0
2014-07-07 12:30:00,15.33,15.33,15.33,15.33,12800.0,14.299,14.299,14.299,14.299,12800.0
2014-07-07 12:40:00,15.31,15.31,15.31,15.31,4000.0,14.2803,14.2803,14.2803,14.2803,4000.0
2014-07-07 12:50:00,15.3,15.3,15.3,15.3,800.0,14.271,14.271,14.271,14.271,800.0
2014-07-07 13:00:00,15.33,15.33,15.33,15.33,1600.0,14.299,14.299,14.299,14.299,1600.0
2014-07-07 13:10:00,15.33,15.33,15.33,15.33,2400.0,14.299,14.299,14.299,14.299,2400.0
2014-07-07 13:20:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 13:30:00,15.35,15.35,15.35,15.35,3200.0,14.3176,14.3176,14.3176,14.3176,3200.0
2014-07-07 13:40:00,15.35,15.39,15.35,15.39,22400.0,14.3176,14.3549,14.3176,14.3549,22400.0
2014-07-07 13:50:00,15.39,15.39,15.37,15.37,37600.0,14.3549,14.3549,14.3363,14.3363,37600.0
2014-07-07 14:00:00,15.36,15.37,15.36,15.37,7200.0,14.3269,14.3363,14.3269,14.3363,7200.0
2014-07-07 14:10:00,15.37,15.37,15.37,15.37,800.0,14.3363,14.3363,14.3363,14.3363,800.0
2014-07-07 14:20:00,15.37,15.37,15.35,15.36,28800.0,14.3363,14.3363,14.3176,14.3269,28800.0
2014-07-07 14:30:00,15.33,15.33,15.3,15.31,41600.0,14.299,14.299,14.271,14.2803,41600.0
2014-07-07 14:40:00,15.32,15.33,15.32,15.33,7200.0,14.2896,14.299,14.2896,14.299,7200.0
2014-07-07 14:50:00,15.34,15.35,15.33,15.33,4000.0,14.3083,14.3176,14.299,14.299,4000.0
2014-07-07 15:00:00,15.33,15.34,15.33,15.34,1600.0,14.299,14.3083,14.299,14.3083,1600.0
2014-07-07 15:10:00,15.34,15.34,15.33,15.33,4800.0,14.3083,14.3083,14.299,14.299,4800.0
2014-07-07 15:20:00,15.33,15.33,15.33,15.33,0.0,14.299,14.299,14.299,14.299,0.0
2014-07-07 15:30:00,15.33,15.34,15.33,15.34,12000.0,14.299,14.3083,14.299,14.3083,12000.0
2014-07-07 15:40:00,15.34,15.35,15.33,15.35,28800.0,14.3083,14.3176,14.299,14.3176,28800.0
2014-07-07 15:50:00,15.35,15.37,15.35,15.36,51200.0,14.3176,14.3363,14.3176,14.3269,51200.0
2014-07-08 09:30:00,15.27,15.27,15.13,15.15,88000.0,14.243,14.243,14.1124,14.1311,88000.0
2014-07-08 09:40:00,15.14,15.17,15.12,15.14,67200.0,14.1217,14.1497,14.1031,14.1217,67200.0
2014-07-08 09:50:00,15.12,15.17,15.12,15.17,16000.0,14.1031,14.1497,14.1031,14.1497,16000.0
2014-07-08 10:00:00,15.17,15.17,15.04,15.09,124800.0,14.1497,14.1497,14.0285,14.0751,124800.0
2014-07-08 10:10:00,15.1,15.11,15.08,15.09,8000.0,14.0844,14.0938,14.0658,14.0751,8000.0
2014-07-08 10:20:00,15.08,15.09,15.05,15.09,12000.0,14.0658,14.0751,14.0378,14.0751,12000.0
2014-07-08 10:30:00,15.06,15.08,15.02,15.08,54400.0,14.0471,14.0658,14.0098,14.0658,54400.0
2014-07-08 10:40:00,15.08,15.13,15.08,15.13,16800.0,14.0658,14.1124,14.0658,14.1124,16800.0
2014-07-08 10:50:00,15.13,15.13,15.1,15.11,15200.0,14.1124,14.1124,14.0844,14.0938,15200.0
2014-07-08 11:00:00,15.1,15.1,15.08,15.09,4000.0,14.0844,14.0844,14.0658,14.0751,4000.0
2014-07-08 11:10:00,15.08,15.08,15.05,15.06,28000.0,14.0658,14.0658,14.0378,14.0471,28000.0
2014-07-08 11:20:00,15.05,15.05,14.99,14.99,52000.0,14.0378,14.0378,13.9818,13.9818,52000.0
2014-07-08 11:30:00,14.98,15.04,14.98,15.04,40800.0,13.9725,14.0285,13.9725,14.0285,40800.0
2014-07-08 11:40:00,15.05,15.05,15.01,15.04,51200.0,14.0378,14.0378,14.0005,14.0285,51200.0
2014-07-08 11:50:00,15.04,15.04,14.99,15.03,32000.0,14.0285,14.0285,13.9818,14.0191,32000.0
2014-07-08 12:00:00,15.04,15.04,15.02,15.02,12000.0,14.0285,14.0285,14.0098,14.0098,12000.0
2014-07-08 12:10:00,15.03,15.03,14.98,15.0,55200.0,14.0191,14.0191,13.9725,13.9912,55200.0
2014-07-08 12:20:00,15.0,15.02,15.0,15.01,22400.0,13.9912,14.0098,13.9912,14.0005,22400.0
2014-07-08 12:30:00,15.04,15.04,15.0,15.0,134400.0,14.0285,14.0285,13.9912,13.9912,134400.0
2014-07-08 12:40:00,15.01,15.02,15.0,15.02,26400.0,14.0005,14.0098,13.9912,14.0098,26400.0
2014-07-08 12:50:00,15.03,15.06,15.03,15.06,36800.0,14.0191,14.0471,14.0191,14.0471,36800.0
2014-07-08 13:00:00,15.05,15.05,15.04,15.04,12000.0,14.0378,14.0378,14.0285,14.0285,12000.0
2014-07-08 13:10:00,15.05,15.1,15.05,15.09,22400.0,14.0378,14.0844,14.0378,14.0751,22400.0
2014-07-08 13:20:00,15.09,15.1,15.08,15.1,6400.0,14.0751,14.0844,14.0658,14.0844,6400.0
2014-07-08 13:30:00,15.1,15.13,15.1,15.12,32000.0,14.0844,14.1124,14.0844,14.1031,32000.0
2014-07-08 13:40:00,15.15,15.15,15.13,15.14,36800.0,14.1311,14.1311,14.1124,14.1217,36800.0
2014-07-08 13:50:00,15.14,15.15,15.14,15.15,20000.0,14.1217,14.1311,14.1217,14.1311,20000.0
2014-07-08 14:00:00,15.13,15.13,15.1,15.1,6400.0,14.1124,14.1124,14.0844,14.0844,6400.0
2014-07-08 14:10:00,15.11,15.12,15.1,15.1,8800.0,14.0938,14.1031,14.0844,14.0844,8800.0
2014-07-08 14:20:00,15.1,15.12,15.1,15.12,32800.0,14.0844,14.1031,14.0844,14.1031,32800.0
2014-07-08 14:30:00,15.11,15.11,15.09,15.1,14400.0,14.0938,14.0938,14.0751,14.0844,14400.0
2014-07-08 14:40:00,15.1,15.12,15.1,15.11,7200.0,14.0844,14.1031,14.0844,14.0938,7200.0
2014-07-08 14:50:00,15.1,15.11,15.1,15.1,39200.0,14.0844,14.0938,14.0844,14.0844,39200.0
2014-07-08 15:00:00,15.07,15.08,15.05,15.08,28000.0,14.0564,14.0658,14.0378,14.0658,28000.0
2014-07-08 15:10:00,15.08,15.1,15.07,15.09,48800.0,14.0658,14.0844,14.0564,14.0751,48800.0
2014-07-08 15:20:00,15.08,15.1,15.08,15.08,39200.0,14.0658,14.0844,14.0658,14.0658,39200.0
2014-07-08 15:30:00,15.08,15.09,15.06,15.09,34400.0,14.0658,14.0751,14.0471,14.0751,34400.0
2014-07-08 15:40:00,15.07,15.1,15.07,15.08,75200.0,14.0564,14.0844,14.0564,14.0658,75200.0
2014-07-08 15:50:00,15.07,15.09,15.07,15.09,202400.0,14.0564,14.0751,14.0564,14.0751,202400.0
2014-07-09 09:30:00,15.18,15.23,15.15,15.21,177600.0,14.159,14.2057,14.1311,14.187,177600.0
2014-07-09 09:40:00,15.22,15.22,15.14,15.14,72000.0,14.1964,14.1964,14.1217,14.1217,72000.0
2014-07-09 09:50:00,15.15,15.15,15.1,15.12,48000.0,14.1311,14.1311,14.0844,14.1031,48000.0
2014-07-09 10:00:00,15.12,15.16,15.09,15.14,47200.0,14.1031,14.1404,14.0751,14.1217,47200.0
2014-07-09 10:10:00,15.14,15.14,15.11,15.12,41600.0,14.1217,14.1217,14.0938,14.1031,41600.0
2014-07-09 10:20:00,15.11,15.16,15.1,15.15,50400.0,14.0938,14.1404,14.0844,14.1311,50400.0
2014-07-09 10:30:00,15.14,15.18,15.14,15.18,47200.0,14.1217,14.159,14.1217,14.159,47200.0
2014-07-09 10:40:00,15.17,15.21,15.16,15.18,43200.0,14.1497,14.187,14.1404,14.159,43200.0
2014-07-09 10:50:00,15.17,15.18,15.16,15.17,46400.0,14.1497,14.159,14.1404,14.1497,46400.0
2014-07-09 11:00:00,15.16,15.17,15.16,15.17,21600.0,14.1404,14.1497,14.1404,14.1497,21600.0
2014-07-09 11:10:00,15.17,15.17,15.13,15.14,23200.0,14.1497,14.1497,14.1124,14.1217,23200.0
2014-07-09 11:20:00,15.14,15.16,15.14,15.16,13600.0,14.1217,14.1404,14.1217,14.1404,13600.0
2014-07-09 11:30:00,15.16,15.16,15.14,15.15,7200.0,14.1404,14.1404,14.1217,14.1311,7200.0
2014-07-09 11:40:00,15.13,15.13,15.13,15.13,1600.0,14.1124,14.1124,14.1124,14.1124,1600.0
2014-07-09 11:50:00,15.14,15.15,15.14,15.15,4800.0,14.1217,14.1311,14.1217,14.1311,4800.0
2014-07-09 12:00:00,15.15,15.16,15.15,15.16,27200.0,14.1311,14.1404,14.1311,14.1404,27200.0
2014-07-09 12:10:00,15.16,15.16,15.15,15.15,13600.0,14.1404,14.1404,14.1311,14.1311,13600.0
2014-07-09 12:20:00,15.17,15.17,15.17,15.17,3200.0,14.1497,14.1497,14.1497,14.1497,3200.0
2014-07-09 12:30:00,15.17,15.19,15.17,15.18,15200.0,14.1497,14.1684,14.1497,14.159,15200.0
2014-07-09 12:40:00,15.17,15.17,15.17,15.17,5600.0,14.1497,14.1497,14.1497,14.1497,5600.0
2014-07-09 12:50:00,15.17,15.17,15.17,15.17,0.0,14.1497,14.1497,14.1497,14.1497,0.0
2014-07-09 13:00:00,15.19,15.19,15.19,15.19,2400.0,14.1684,14.1684,14.1684,14.1684,2400.0
2014-07-09 13:10:00,15.19,15.21,15.19,15.2,7200.0,14.1684,14.187,14.1684,14.1777,7200.0
2014-07-09 13:20:00,15.2,15.2,15.19,15.19,12000.0,14.1777,14.1777,14.1684,14.1684,12000.0
2014-07-09 13:30:00,15.18,15.19,15.18,15.19,11200.0,14.159,14.1684,14.159,14.1684,11200.0
2014-07-09 13:40:00,15.2,15.21,15.2,15.21,45600.0,14.1777,14.187,14.1777,14.187,45600.0
2014-07-09 13:50:00,15.21,15.21,15.21,15.21,13600.0,14.187,14.187,14.187,14.187,13600.0
2014-07-09 14:00:00,15.19,15.2,15.13,15.16,136800.0,14.1684,14.1777,14.1124,14.1404,136800.0
2014-07-09 14:10:00,15.17,15.27,15.16,15.27,166400.0,14.1497,14.243,14.1404,14.243,166400.0
2014-07-09 14:20:00,15.26,15.29,15.25,15.29,85600.0,14.2337,14.2616,14.2243,14.2616,85600.0
2014-07-09 14:30:00,15.26,15.27,15.24,15.26,40000.0,14.2337,14.243,14.215,14.2337,40000.0
2014-07-09 14:40:00,15.27,15.28,15.26,15.27,20000.0,14.243,14.2523,14.2337,14.243,20000.0
2014-07-09 14:50:00,15.27,15.29,15.27,15.28,57600.0,14.243,14.2616,14.243,14.2523,57600.0
2014-07-09 15:00:00,15.27,15.29,15.27,15.28,7200.0,14.243,14.2616,14.243,14.2523,7200.0
2014-07-09 15:10:00,15.31,15.32,15.26,15.26,16000.0,14.2803,14.2896,14.2337,14.2337,16000.0
2014-07-09 15:20:00,15.27,15.28,15.27,15.28,8800.0,14.243,14.2523,14.243,14.2523,8800.0
2014-07-09 15:30:00,15.27,15.29,15.26,15.29,36800.0,14.243,14.2616,14.2337,14.2616,36800.0
2014-07-09 15:40:00,15.29,15.31,15.26,15.26,39200.0,14.2616,14.2803,14.2337,14.2337,39200.0
2014-07-09 15:50:00,15.26,15.28,15.25,15.28,155200.0,14.2337,14.2523,14.2243,14.2523,155200.0
2014-07-10 09:30:00,14.82,14.9,14.78,14.9,368800.0,13.8233,13.8979,13.7859,13.8979,368800.0
2014-07-10 09:40:00,14.9,14.9,14.81,14.81,96000.0,13.8979,13.8979,13.8139,13.8139,96000.0
2014-07-10 09:50:00,14.83,14.89,14.79,14.86,88000.0,13.8326,13.8885,13.7953,13.8606,88000.0
2014-07-10 10:00:00,14.87,14.94,14.85,14.93,78400.0,13.8699,13.9352,13.8512,13.9259,78400.0
2014-07-10 10:10:00,14.94,14.94,14.9,14.91,88800.0,13.9352,13.9352,13.8979,13.9072,88800.0
2014-07-10 10:20:00,14.92,14.97,14.92,14.97,121600.0,13.9165,13.9632,13.9165,13.9632,121600.0
2014-07-10 10:30:00,14.96,14.96,14.92,14.92,69600.0,13.9538,13.9538,13.9165,13.9165,69600.0
2014-07-10 10:40:00,14.93,15.0,14.92,15.0,59200.0,13.9259,13.9912,13.9165,13.9912,59200.0
2014-07-10 10:50:00,15.0,15.04,14.98,15.04,133600.0,13.9912,14.0285,13.9725,14.0285,133600.0
2014-07-10 11:00:00,15.04,15.07,15.03,15.04,40800.0,14.0285,14.0564,14.0191,14.0285,40800.0
2014-07-10 11:10:00,15.04,15.04,15.01,15.02,42400.0,14.0285,14.0285,14.0005,14.0098,42400.0
2014-07-10 11:20:00,15.02,15.04,15.0,15.0,51200.0,14.0098,14.0285,13.9912,13.9912,51200.0
2014-07-10 11:30:00,15.0,15.02,15.0,15.01,13600.0,13.9912,14.0098,13.9912,14.0005,13600.0
2014-07-10 11:40:00,14.99,15.0,14.97,15.0,11200.0,13.9818,13.9912,13.9632,13.9912,11200.0
2014-07-10 11:50:00,15.01,15.02,14.99,15.02,13600.0,14.0005,14.0098,13.9818,14.0098,13600.0
2014-07-10 12:00:00,15.02,15.02,15.01,15.01,144800.0,14.0098,14.0098,14.0005,14.0005,144800.0
2014-07-10 12:10:00,15.01,15.04,15.01,15.03,17600.0,14.0005,14.0285,14.0005,14.0191,17600.0
2014-07-10 12:20:00,15.04,15.08,15.04,15.08,67200.0,14.0285,14.0658,14.0285,14.0658,67200.0
2014-07-10 12:30:00,15.1,15.1,15.06,15.06,52000.0,14.0844,14.0844,14.0471,14.0471,52000.0
2014-07-10 12:40:00,15.08,15.08,15.05,15.05,39200.0,14.0658,14.0658,14.0378,14.0378,39200.0
2014-07-10 12:50:00,15.03,15.05,15.03,15.05,50400.0,14.0191,14.0378,14.0191,14.0378,50400.0
2014-07-10 13:00:00,15.06,15.06,15.05,15.06,19200.0,14.0471,14.0471,14.0378,14.0471,19200.0
2014-07-10 13:10:00,15.06,15.06,15.06,15.06,800.0,14.0471,14.0471,14.0471,14.0471,800.0
2014-07-10 13:20:00,15.07,15.15,15.07,15.14,44800.0,14.0564,14.1311,14.0564,14.1217,44800.0
2014-07-10 13:30:00,15.15,15.18,15.15,15.18,42400.0,14.1311,14.159,14.1311,14.159,42400.0
2014-07-10 13:40:00,15.21,15.21,15.16,15.17,50400.0,14.187,14.187,14.1404,14.1497,50400.0
2014-07-10 13:50:00,15.17,15.17,15.15,15.15,20000.0,14.1497,14.1497,14.1311,14.1311,20000.0
2014-07-10 14:00:00,15.16,15.17,15.16,15.16,9600.0,14.1404,14.1497,14.1404,14.1404,9600.0
2014-07-10 14:10:00,15.16,15.16,15.13,15.13,55200.0,14.1404,14.1404,14.1124,14.1124,55200.0
2014-07-10 14:20:00,15.15,15.16,15.14,15.16,47200.0,14.1311,14.1404,14.1217,14.1404,47200.0
2014-07-10 14:30:00,15.15,15.15,15.1,15.1,49600.0,14.1311,14.1311,14.0844,14.0844,49600.0
2014-07-10 14:40:00,15.12,15.12,15.06,15.08,61600.0,14.1031,14.1031,14.0471,14.0658,61600.0
2014-07-10 14:50:00,15.08,15.1,15.07,15.07,15200.0,14.0658,14.0844,14.0564,14.0564,15200.0
2014-07-10 15:00:00,15.05,15.07,15.04,15.06,35200.0,14.0378,14.0564,14.0285,14.0471,35200.0
2014-07-10 15:10:00,15.06,15.08,15.05,15.08,25600.0,14.0471,14.0658,14.0378,14.0658,25600.0
2014-07-10 15:20:00,15.06,15.11,15.06,15.11,61600.0,14.0471,14.0938,14.0471,14.0938,61600.0
2014-07-10 15:30:00,15.1,15.12,15.1,15.11,24000.0,14.0844,14.1031,14.0844,14.0938,24000.0
2014-07-10 15:40:00,15.11,15.13,15.11,15.11,24000.0,14.0938,14.1124,14.0938,14.0938,24000.0
2014-07-10 15:50:00,15.11,15.11,15.08,15.1,130400.0,14.0938,14.0938,14.0658,14.0844,130400.0
2014-07-11 09:30:00,15.06,15.11,14.99,14.99,130400.0,14.0471,14.0938,13.9818,13.9818,130400.0
2014-07-11 09:40:00,14.99,15.02,14.94,14.97,80000.0,13.9818,14.0098,13.9352,13.9632,80000.0
2014-07-11 09:50:00,14.99,15.01,14.97,15.0,24800.0,13.9818,14.0005,13.9632,13.9912,24800.0
2014-07-11 10:00:00,14.99,15.0,14.96,15.0,35200.0,13.9818,13.9912,13.9538,13.9912,35200.0
2014-07-11 10:10:00,15.0,15.07,15.0,15.06,29600.0,13.9912,14.0564,13.9912,14.0471,29600.0
2014-07-11 10:20:00,15.09,15.09,15.05,15.06,52000.0,14.0751,14.0751,14.0378,14.0471,52000.0
2014-07-11 10:30:00,15.07,15.07,15.01,15.01,16800.0,14.0564,14.0564,14.0005,14.0005,16800.0
2014-07-11 10:40:00,15.0,15.05,15.0,15.05,24800.0,13.9912,14.0378,13.9912,14.0378,24800.0
2014-07-11 10:50:00,15.04,15.04,15.02,15.02,5600.0,14.0285,14.0285,14.0098,14.0098,5600.0
2014-07-11 11:00:00,15.01,15.02,15.01,15.02,8000.0,14.0005,14.0098,14.0005,14.0098,8000.0
2014-07-11 11:10:00,15.02,15.02,15.01,15.01,6400.0,14.0098,14.0098,14.0005,14.0005,6400.0
2014-07-11 11:20:00,14.99,14.99,14.97,14.99,13600.0,13.9818,13.9818,13.9632,13.9818,13600.0
2014-07-11 11:30:00,15.01,15.05,15.01,15.04,26400.0,14.0005,14.0378,14.0005,14.0285,26400.0
2014-07-11 11:40:00,15.04,15.04,15.04,15.04,0.0,14.0285,14.0285,14.0285,14.0285,0.0
2014-07-11 11:50:00,15.0,15.0,15.0,15.0,10400.0,13.9912,13.9912,13.9912,13.9912,10400.0
2014-07-11 12:00:00,15.0,15.01,15.0,15.01,2400.0,13.9912,14.0005,13.9912,14.0005,2400.0
2014-07-11 12:10:00,15.01,15.02,15.01,15.02,2400.0,14.0005,14.0098,14.0005,14.0098,2400.0
2014-07-11 12:20:00,15.03,15.03,15.01,15.01,10400.0,14.0191,14.0191,14.0005,14.0005,10400.0
2014-07-11 12:30:00,15.02,15.02,15.02,15.02,1600.0,14.0098,14.0098,14.0098,14.0098,1600.0
2014-07-11 12:40:00,15.03,15.03,15.03,15.03,1600.0,14.0191,14.0191,14.0191,14.0191,1600.0
2014-07-11 12:50:00,15.02,15.02,15.02,15.02,800.0,14.0098,14.0098,14.0098,14.0098,800.0
2014-07-11 13:00:00,15.06,15.06,15.06,15.06,11200.0,14.0471,14.0471,14.0471,14.0471,11200.0
2014-07-11 13:10:00,15.06,15.08,15.06,15.07,11200.0,14.0471,14.0658,14.0471,14.0564,11200.0
2014-07-11 13:20:00,15.08,15.08,15.07,15.07,4800.0,14.0658,14.0658,14.0564,14.0564,4800.0
2014-07-11 13:30:00,15.06,15.07,15.06,15.07,3200.0,14.0471,14.0564,14.0471,14.0564,3200.0
2014-07-11 13:40:00,15.07,15.07,15.07,15.07,1600.0,14.0564,14.0564,14.0564,14.0564,1600.0
2014-07-11 13:50:00,15.07,15.08,15.07,15.08,25600.0,14.0564,14.0658,14.0564,14.0658,25600.0
2014-07-11 14:00:00,15.08,15.11,15.08,15.11,26400.0,14.0658,14.0938,14.0658,14.0938,26400.0
2014-07-11 14:10:00,15.11,15.11,15.11,15.11,27200.0,14.0938,14.0938,14.0938,14.0938,27200.0
2014-07-11 14:20:00,15.12,15.14,15.12,15.13,34400.0,14.1031,14.1217,14.1031,14.1124,34400.0
2014-07-11 14:30:00,15.13,15.15,15.13,15.15,4800.0,14.1124,14.1311,14.1124,14.1311,4800.0
2014-07-11 14:40:00,15.15,15.15,15.14,15.14,40800.0,14.1311,14.1311,14.1217,14.1217,40800.0
2014-07-11 14:50:00,15.13,15.13,15.12,15.12,4800.0,14.1124,14.1124,14.1031,14.1031,4800.0
2014-07-11 15:00:00,15.13,15.13,15.11,15.11,8800.0,14.1124,14.1124,14.0938,14.0938,8800.0
2014-07-11 15:10:00,15.13,15.13,15.13,15.13,24800.0,14.1124,14.1124,14.1124,14.1124,24800.0
2014-07-11 15:20:00,15.14,15.17,15.13,15.17,24000.0,14.1217,14.1497,14.1124,14.1497,24000.0
2014-07-11 15:30:00,15.16,15.18,15.16,15.18,24800.0,14.1404,14.159,14.1404,14.159,24800.0
2014-07-11 15:40:00,15.17,15.18,15.14,15.14,32800.0,14.1497,14.159,14.1217,14.1217,32800.0
2014-07-11 15:50:00,15.15,15.17,15.15,15.16,68800.0,14.1311,14.1497,14.1311,14.1404,68800.0
2014-07-14 09:30:00,15.42,15.46,15.4,15.43,186400.0,14.3829,14.4202,14.3642,14.3922,186400.0
2014-07-14 09:40:00,15.43,15.55,15.43,15.54,108800.0,14.3922,14.5042,14.3922,14.4948,108800.0
2014-07-14 09:50:00,15.52,15.52,15.49,15.49,59200.0,14.4762,14.4762,14.4482,14.4482,59200.0
2014-07-14 10:00:00,15.5,15.51,15.49,15.49,164000.0,14.4575,14.4668,14.4482,14.4482,164000.0
2014-07-14 10:10:00,15.49,15.5,15.48,15.49,14400.0,14.4482,14.4575,14.4389,14.4482,14400.0
2014-07-14 10:20:00,15.49,15.51,15.49,15.5,13600.0,14.4482,14.4668,14.4482,14.4575,13600.0
2014-07-14 10:30:00,15.51,15.52,15.51,15.52,11200.0,14.4668,14.4762,14.4668,14.4762,11200.0
2014-07-14 10:40:00,15.5,15.52,15.5,15.51,14400.0,14.4575,14.4762,14.4575,14.4668,14400.0
2014-07-14 10:50:00,15.53,15.53,15.52,15.52,5600.0,14.4855,14.4855,14.4762,14.4762,5600.0
2014-07-14 11:00:00,15.53,15.53,15.52,15.53,12800.0,14.4855,14.4855,14.4762,14.4855,12800.0
2014-07-14 11:10:00,15.53,15.53,15.51,15.51,44000.0,14.4855,14.4855,14.4668,14.4668,44000.0
2014-07-14 11:20:00,15.51,15.54,15.51,15.54,12800.0,14.4668,14.4948,14.4668,14.4948,12800.0
2014-07-14 11:30:00,15.54,15.54,15.5,15.5,9600.0,14.4948,14.4948,14.4575,14.4575,9600.0
2014-07-14 11:40:00,15.51,15.52,15.51,15.52,16000.0,14.4668,14.4762,14.4668,14.4762,16000.0
2014-07-14 11:50:00,15.51,15.53,15.51,15.52,9600.0,14.4668,14.4855,14.4668,14.4762,9600.0
2014-07-14 12:00:00,15.52,15.53,15.51,15.53,20000.0,14.4762,14.4855,14.4668,14.4855,20000.0
2014-07-14 12:10:00,15.53,15.53,15.51,15.51,26400.0,14.4855,14.4855,14.4668,14.4668,26400.0
2014-07-14 12:20:00,15.52,15.52,15.52,15.52,1600.0,14.4762,14.4762,14.4762,14.4762,1600.0
2014-07-14 12:30:00,15.52,15.52,15.51,15.51,4800.0,14.4762,14.4762,14.4668,14.4668,4800.0
2014-07-14 12:40:00,15.52,15.52,15.5,15.5,8000.0,14.4762,14.4762,14.4575,14.4575,8000.0
2014-07-14 12:50:00,15.5,15.5,15.48,15.49,24000.0,14.4575,14.4575,14.4389,14.4482,24000.0
2014-07-14 13:00:00,15.49,15.49,15.49,15.49,10400.0,14.4482,14.4482,14.4482,14.4482,10400.0
2014-07-14 13:10:00,15.48,15.49,15.48,15.49,6400.0,14.4389,14.4482,14.4389,14.4482,6400.0
2014-07-14 13:20:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-07-14 13:30:00,15.5,15.5,15.49,15.49,9600.0,14.4575,14.4575,14.4482,14.4482,9600.0
2014-07-14 13:40:00,15.49,15.5,15.49,15.49,28800.0,14.4482,14.4575,14.4482,14.4482,28800.0
2014-07-14 13:50:00,15.49,15.49,15.49,15.49,1600.0,14.4482,14.4482,14.4482,14.4482,1600.0
2014-07-14 14:00:00,15.49,15.5,15.49,15.5,5600.0,14.4482,14.4575,14.4482,14.4575,5600.0
2014-07-14 14:10:00,15.49,15.49,15.47,15.49,16800.0,14.4482,14.4482,14.4295,14.4482,16800.0
2014-07-14 14:20:00,15.49,15.49,15.48,15.49,6400.0,14.4482,14.4482,14.4389,14.4482,6400.0
2014-07-14 14:30:00,15.48,15.49,15.48,15.49,4000.0,14.4389,14.4482,14.4389,14.4482,4000.0
2014-07-14 14:40:00,15.5,15.5,15.49,15.49,11200.0,14.4575,14.4575,14.4482,14.4482,11200.0
2014-07-14 14:50:00,15.49,15.5,15.49,15.5,8000.0,14.4482,14.4575,14.4482,14.4575,8000.0
2014-07-14 15:00:00,15.5,15.5,15.49,15.49,17600.0,14.4575,14.4575,14.4482,14.4482,17600.0
2014-07-14 15:10:00,15.47,15.48,15.47,15.48,5600.0,14.4295,14.4389,14.4295,14.4389,5600.0
2014-07-14 15:20:00,15.47,15.47,15.47,15.47,1600.0,14.4295,14.4295,14.4295,14.4295,1600.0
2014-07-14 15:30:00,15.47,15.48,15.46,15.48,16000.0,14.4295,14.4389,14.4202,14.4389,16000.0
2014-07-14 15:40:00,15.48,15.49,15.46,15.46,24800.0,14.4389,14.4482,14.4202,14.4202,24800.0
2014-07-14 15:50:00,15.46,15.47,15.45,15.46,92000.0,14.4202,14.4295,14.4109,14.4202,92000.0
2014-07-15 09:30:00,15.52,15.58,15.52,15.57,158400.0,14.4762,14.5321,14.4762,14.5228,158400.0
2014-07-15 09:40:00,15.58,15.63,15.57,15.58,116800.0,14.5321,14.5788,14.5228,14.5321,116800.0
2014-07-15 09:50:00,15.59,15.59,15.53,15.55,40000.0,14.5415,14.5415,14.4855,14.5042,40000.0
2014-07-15 10:00:00,15.58,15.61,15.55,15.57,43200.0,14.5321,14.5601,14.5042,14.5228,43200.0
2014-07-15 10:10:00,15.55,15.55,15.46,15.51,97600.0,14.5042,14.5042,14.4202,14.4668,97600.0
2014-07-15 10:20:00,15.52,15.52,15.48,15.5,32000.0,14.4762,14.4762,14.4389,14.4575,32000.0
2014-07-15 10:30:00,15.5,15.52,15.46,15.46,65600.0,14.4575,14.4762,14.4202,14.4202,65600.0
2014-07-15 10:40:00,15.45,15.45,15.38,15.38,104000.0,14.4109,14.4109,14.3456,14.3456,104000.0
2014-07-15 10:50:00,15.4,15.45,15.4,15.45,36800.0,14.3642,14.4109,14.3642,14.4109,36800.0
2014-07-15 11:00:00,15.44,15.45,15.42,15.44,36000.0,14.4016,14.4109,14.3829,14.4016,36000.0
2014-07-15 11:10:00,15.43,15.5,15.43,15.49,112800.0,14.3922,14.4575,14.3922,14.4482,112800.0
2014-07-15 11:20:00,15.49,15.49,15.46,15.46,44000.0,14.4482,14.4482,14.4202,14.4202,44000.0
2014-07-15 11:30:00,15.45,15.45,15.41,15.43,32800.0,14.4109,14.4109,14.3736,14.3922,32800.0
2014-07-15 11:40:00,15.41,15.42,15.4,15.41,16800.0,14.3736,14.3829,14.3642,14.3736,16800.0
2014-07-15 11:50:00,15.42,15.42,15.35,15.35,36000.0,14.3829,14.3829,14.3176,14.3176,36000.0
2014-07-15 12:00:00,15.38,15.38,15.32,15.36,16800.0,14.3456,14.3456,14.2896,14.3269,16800.0
2014-07-15 12:10:00,15.37,15.37,15.34,15.36,22400.0,14.3363,14.3363,14.3083,14.3269,22400.0
2014-07-15 12:20:00,15.39,15.41,15.38,15.41,7200.0,14.3549,14.3736,14.3456,14.3736,7200.0
2014-07-15 12:30:00,15.41,15.43,15.4,15.43,17600.0,14.3736,14.3922,14.3642,14.3922,17600.0
2014-07-15 12:40:00,15.44,15.44,15.43,15.43,24000.0,14.4016,14.4016,14.3922,14.3922,24000.0
2014-07-15 12:50:00,15.44,15.44,15.4,15.4,17600.0,14.4016,14.4016,14.3642,14.3642,17600.0
2014-07-15 13:00:00,15.4,15.4,15.39,15.4,11200.0,14.3642,14.3642,14.3549,14.3642,11200.0
2014-07-15 13:10:00,15.42,15.49,15.42,15.49,104000.0,14.3829,14.4482,14.3829,14.4482,104000.0
2014-07-15 13:20:00,15.49,15.49,15.44,15.45,27200.0,14.4482,14.4482,14.4016,14.4109,27200.0
2014-07-15 13:30:00,15.46,15.48,15.45,15.47,12800.0,14.4202,14.4389,14.4109,14.4295,12800.0
2014-07-15 13:40:00,15.47,15.47,15.47,15.47,0.0,14.4295,14.4295,14.4295,14.4295,0.0
2014-07-15 13:50:00,15.47,15.47,15.44,15.44,9600.0,14.4295,14.4295,14.4016,14.4016,9600.0
2014-07-15 14:00:00,15.45,15.47,15.44,15.46,21600.0,14.4109,14.4295,14.4016,14.4202,21600.0
2014-07-15 14:10:00,15.49,15.52,15.48,15.52,28800.0,14.4482,14.4762,14.4389,14.4762,28800.0
2014-07-15 14:20:00,15.51,15.51,15.5,15.5,28800.0,14.4668,14.4668,14.4575,14.4575,28800.0
2014-07-15 14:30:00,15.49,15.49,15.47,15.47,12800.0,14.4482,14.4482,14.4295,14.4295,12800.0
2014-07-15 14:40:00,15.49,15.5,15.49,15.5,8000.0,14.4482,14.4575,14.4482,14.4575,8000.0
2014-07-15 14:50:00,15.49,15.5,15.49,15.5,15200.0,14.4482,14.4575,14.4482,14.4575,15200.0
2014-07-15 15:00:00,15.51,15.51,15.46,15.47,14400.0,14.4668,14.4668,14.4202,14.4295,14400.0
2014-07-15 15:10:00,15.44,15.47,15.44,15.46,17600.0,14.4016,14.4295,14.4016,14.4202,17600.0
2014-07-15 15:20:00,15.47,15.47,15.46,15.46,1600.0,14.4295,14.4295,14.4202,14.4202,1600.0
2014-07-15 15:30:00,15.47,15.48,15.46,15.48,4800.0,14.4295,14.4389,14.4202,14.4389,4800.0
2014-07-15 15:40:00,15.47,15.48,15.47,15.47,8800.0,14.4295,14.4389,14.4295,14.4295,8800.0
2014-07-15 15:50:00,15.47,15.5,15.47,15.48,46400.0,14.4295,14.4575,14.4295,14.4389,46400.0
2014-07-16 09:30:00,15.65,15.69,15.64,15.66,130400.0,14.5974,14.6347,14.5881,14.6068,130400.0
2014-07-16 09:40:00,15.65,15.66,15.6,15.62,139200.0,14.5974,14.6068,14.5508,14.5695,139200.0
2014-07-16 09:50:00,15.64,15.64,15.59,15.62,33600.0,14.5881,14.5881,14.5415,14.5695,33600.0
2014-07-16 10:00:00,15.64,15.66,15.61,15.64,39200.0,14.5881,14.6068,14.5601,14.5881,39200.0
2014-07-16 10:10:00,15.62,15.64,15.62,15.63,8000.0,14.5695,14.5881,14.5695,14.5788,8000.0
2014-07-16 10:20:00,15.63,15.63,15.61,15.62,8000.0,14.5788,14.5788,14.5601,14.5695,8000.0
2014-07-16 10:30:00,15.62,15.63,15.6,15.61,13600.0,14.5695,14.5788,14.5508,14.5601,13600.0
2014-07-16 10:40:00,15.6,15.62,15.56,15.57,29600.0,14.5508,14.5695,14.5135,14.5228,29600.0
2014-07-16 10:50:00,15.58,15.58,15.57,15.58,20000.0,14.5321,14.5321,14.5228,14.5321,20000.0
2014-07-16 11:00:00,15.58,15.6,15.58,15.6,14400.0,14.5321,14.5508,14.5321,14.5508,14400.0
2014-07-16 11:10:00,15.6,15.6,15.59,15.6,11200.0,14.5508,14.5508,14.5415,14.5508,11200.0
2014-07-16 11:20:00,15.6,15.61,15.6,15.61,5600.0,14.5508,14.5601,14.5508,14.5601,5600.0
2014-07-16 11:30:00,15.6,15.61,15.57,15.57,23200.0,14.5508,14.5601,14.5228,14.5228,23200.0
2014-07-16 11:40:00,15.56,15.59,15.56,15.59,16000.0,14.5135,14.5415,14.5135,14.5415,16000.0
2014-07-16 11:50:00,15.59,15.6,15.59,15.6,14400.0,14.5415,14.5508,14.5415,14.5508,14400.0
2014-07-16 12:00:00,15.59,15.65,15.59,15.65,23200.0,14.5415,14.5974,14.5415,14.5974,23200.0
2014-07-16 12:10:00,15.64,15.66,15.63,15.66,22400.0,14.5881,14.6068,14.5788,14.6068,22400.0
2014-07-16 12:20:00,15.66,15.67,15.65,15.66,28000.0,14.6068,14.6161,14.5974,14.6068,28000.0
2014-07-16 12:30:00,15.65,15.67,15.65,15.65,24800.0,14.5974,14.6161,14.5974,14.5974,24800.0
2014-07-16 12:40:00,15.65,15.65,15.65,15.65,12800.0,14.5974,14.5974,14.5974,14.5974,12800.0
2014-07-16 12:50:00,15.65,15.65,15.65,15.65,2400.0,14.5974,14.5974,14.5974,14.5974,2400.0
2014-07-16 13:00:00,15.66,15.67,15.65,15.65,48000.0,14.6068,14.6161,14.5974,14.5974,48000.0
2014-07-16 13:10:00,15.65,15.65,15.65,15.65,40000.0,14.5974,14.5974,14.5974,14.5974,40000.0
2014-07-16 13:20:00,15.65,15.67,15.65,15.67,22400.0,14.5974,14.6161,14.5974,14.6161,22400.0
2014-07-16 13:30:00,15.67,15.67,15.67,15.67,800.0,14.6161,14.6161,14.6161,14.6161,800.0
2014-07-16 13:40:00,15.69,15.7,15.69,15.69,12800.0,14.6347,14.6441,14.6347,14.6347,12800.0
2014-07-16 13:50:00,15.69,15.69,15.69,15.69,40800.0,14.6347,14.6347,14.6347,14.6347,40800.0
2014-07-16 14:00:00,15.68,15.69,15.68,15.69,6400.0,14.6254,14.6347,14.6254,14.6347,6400.0
2014-07-16 14:10:00,15.68,15.69,15.68,15.69,8800.0,14.6254,14.6347,14.6254,14.6347,8800.0
2014-07-16 14:20:00,15.69,15.69,15.69,15.69,4800.0,14.6347,14.6347,14.6347,14.6347,4800.0
2014-07-16 14:30:00,15.69,15.69,15.68,15.68,25600.0,14.6347,14.6347,14.6254,14.6254,25600.0
2014-07-16 14:40:00,15.67,15.67,15.65,15.67,20800.0,14.6161,14.6161,14.5974,14.6161,20800.0
2014-07-16 14:50:00,15.66,15.66,15.63,15.65,44000.0,14.6068,14.6068,14.5788,14.5974,44000.0
2014-07-16 15:00:00,15.65,15.66,15.65,15.66,16000.0,14.5974,14.6068,14.5974,14.6068,16000.0
2014-07-16 15:10:00,15.66,15.67,15.66,15.66,15200.0,14.6068,14.6161,14.6068,14.6068,15200.0
2014-07-16 15:20:00,15.66,15.69,15.66,15.69,7200.0,14.6068,14.6347,14.6068,14.6347,7200.0
2014-07-16 15:30:00,15.69,15.69,15.68,15.68,16000.0,14.6347,14.6347,14.6254,14.6254,16000.0
2014-07-16 15:40:00,15.68,15.68,15.65,15.65,33600.0,14.6254,14.6254,14.5974,14.5974,33600.0
2014-07-16 15:50:00,15.65,15.69,15.65,15.69,102400.0,14.5974,14.6347,14.5974,14.6347,102400.0
2014-07-17 09:30:00,15.6,15.63,15.55,15.63,96800.0,14.5508,14.5788,14.5042,14.5788,96800.0
2014-07-17 09:40:00,15.64,15.67,15.64,15.64,42400.0,14.5881,14.6161,14.5881,14.5881,42400.0
2014-07-17 09:50:00,15.65,15.69,15.65,15.68,23200.0,14.5974,14.6347,14.5974,14.6254,23200.0
2014-07-17 10:00:00,15.69,15.72,15.69,15.7,50400.0,14.6347,14.6627,14.6347,14.6441,50400.0
2014-07-17 10:10:00,15.68,15.7,15.68,15.69,22400.0,14.6254,14.6441,14.6254,14.6347,22400.0
2014-07-17 10:20:00,15.72,15.74,15.71,15.74,21600.0,14.6627,14.6814,14.6534,14.6814,21600.0
2014-07-17 10:30:00,15.72,15.73,15.71,15.72,15200.0,14.6627,14.6721,14.6534,14.6627,15200.0
2014-07-17 10:40:00,15.71,15.72,15.71,15.71,12800.0,14.6534,14.6627,14.6534,14.6534,12800.0
2014-07-17 10:50:00,15.71,15.72,15.71,15.71,11200.0,14.6534,14.6627,14.6534,14.6534,11200.0
2014-07-17 11:00:00,15.7,15.7,15.65,15.65,34400.0,14.6441,14.6441,14.5974,14.5974,34400.0
2014-07-17 11:10:00,15.64,15.65,15.56,15.61,80000.0,14.5881,14.5974,14.5135,14.5601,80000.0
2014-07-17 11:20:00,15.58,15.59,15.54,15.54,28800.0,14.5321,14.5415,14.4948,14.4948,28800.0
2014-07-17 11:30:00,15.52,15.61,15.5,15.59,41600.0,14.4762,14.5601,14.4575,14.5415,41600.0
2014-07-17 11:40:00,15.58,15.59,15.53,15.57,40800.0,14.5321,14.5415,14.4855,14.5228,40800.0
2014-07-17 11:50:00,15.56,15.58,15.53,15.53,35200.0,14.5135,14.5321,14.4855,14.4855,35200.0
2014-07-17 12:00:00,15.52,15.52,15.46,15.49,79200.0,14.4762,14.4762,14.4202,14.4482,79200.0
2014-07-17 12:10:00,15.51,15.54,15.51,15.53,12000.0,14.4668,14.4948,14.4668,14.4855,12000.0
2014-07-17 12:20:00,15.52,15.53,15.51,15.53,12800.0,14.4762,14.4855,14.4668,14.4855,12800.0
2014-07-17 12:30:00,15.54,15.6,15.54,15.59,16800.0,14.4948,14.5508,14.4948,14.5415,16800.0
2014-07-17 12:40:00,15.59,15.59,15.56,15.56,12000.0,14.5415,14.5415,14.5135,14.5135,12000.0
2014-07-17 12:50:00,15.56,15.59,15.56,15.59,108000.0,14.5135,14.5415,14.5135,14.5415,108000.0
2014-07-17 13:00:00,15.59,15.62,15.59,15.62,61600.0,14.5415,14.5695,14.5415,14.5695,61600.0
2014-07-17 13:10:00,15.63,15.67,15.63,15.63,72800.0,14.5788,14.6161,14.5788,14.5788,72800.0
2014-07-17 13:20:00,15.63,15.63,15.59,15.6,17600.0,14.5788,14.5788,14.5415,14.5508,17600.0
2014-07-17 13:30:00,15.6,15.6,15.53,15.53,36000.0,14.5508,14.5508,14.4855,14.4855,36000.0
2014-07-17 13:40:00,15.53,15.54,15.5,15.54,20800.0,14.4855,14.4948,14.4575,14.4948,20800.0
2014-07-17 13:50:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-07-17 14:00:00,15.51,15.51,15.48,15.5,16800.0,14.4668,14.4668,14.4389,14.4575,16800.0
2014-07-17 14:10:00,15.49,15.54,15.49,15.52,8800.0,14.4482,14.4948,14.4482,14.4762,8800.0
2014-07-17 14:20:00,15.51,15.51,15.46,15.47,38400.0,14.4668,14.4668,14.4202,14.4295,38400.0
2014-07-17 14:30:00,15.51,15.51,15.5,15.5,4800.0,14.4668,14.4668,14.4575,14.4575,4800.0
2014-07-17 14:40:00,15.52,15.52,15.48,15.49,18400.0,14.4762,14.4762,14.4389,14.4482,18400.0
2014-07-17 14:50:00,15.47,15.49,15.46,15.49,39200.0,14.4295,14.4482,14.4202,14.4482,39200.0
2014-07-17 15:00:00,15.46,15.46,15.43,15.43,50400.0,14.4202,14.4202,14.3922,14.3922,50400.0
2014-07-17 15:10:00,15.43,15.45,15.32,15.32,90400.0,14.3922,14.4109,14.2896,14.2896,90400.0
2014-07-17 15:20:00,15.33,15.38,15.33,15.35,67200.0,14.299,14.3456,14.299,14.3176,67200.0
2014-07-17 15:30:00,15.32,15.35,15.31,15.32,23200.0,14.2896,14.3176,14.2803,14.2896,23200.0
2014-07-17 15:40:00,15.32,15.32,15.23,15.31,140800.0,14.2896,14.2896,14.2057,14.2803,140800.0
2014-07-17 15:50:00,15.31,15.32,15.25,15.27,256800.0,14.2803,14.2896,14.2243,14.243,256800.0
2014-07-18 09:30:00,15.43,15.44,15.38,15.42,164000.0,14.3922,14.4016,14.3456,14.3829,164000.0
2014-07-18 09:40:00,15.41,15.41,15.38,15.38,15200.0,14.3736,14.3736,14.3456,14.3456,15200.0
2014-07-18 09:50:00,15.39,15.4,15.37,15.39,40800.0,14.3549,14.3642,14.3363,14.3549,40800.0
2014-07-18 10:00:00,15.4,15.4,15.38,15.39,24800.0,14.3642,14.3642,14.3456,14.3549,24800.0
2014-07-18 10:10:00,15.4,15.42,15.36,15.38,32000.0,14.3642,14.3829,14.3269,14.3456,32000.0
2014-07-18 10:20:00,15.39,15.41,15.39,15.41,1600.0,14.3549,14.3736,14.3549,14.3736,1600.0
2014-07-18 10:30:00,15.41,15.43,15.4,15.4,9600.0,14.3736,14.3922,14.3642,14.3642,9600.0
2014-07-18 10:40:00,15.38,15.4,15.38,15.4,5600.0,14.3456,14.3642,14.3456,14.3642,5600.0
2014-07-18 10:50:00,15.41,15.47,15.41,15.47,23200.0,14.3736,14.4295,14.3736,14.4295,23200.0
2014-07-18 11:00:00,15.48,15.49,15.47,15.47,8800.0,14.4389,14.4482,14.4295,14.4295,8800.0
2014-07-18 11:10:00,15.49,15.51,15.49,15.51,4800.0,14.4482,14.4668,14.4482,14.4668,4800.0
2014-07-18 11:20:00,15.5,15.5,15.48,15.48,8800.0,14.4575,14.4575,14.4389,14.4389,8800.0
2014-07-18 11:30:00,15.47,15.53,15.47,15.53,40800.0,14.4295,14.4855,14.4295,14.4855,40800.0
2014-07-18 11:40:00,15.53,15.56,15.52,15.56,26400.0,14.4855,14.5135,14.4762,14.5135,26400.0
2014-07-18 11:50:00,15.53,15.53,15.52,15.52,2400.0,14.4855,14.4855,14.4762,14.4762,2400.0
2014-07-18 12:00:00,15.52,15.52,15.52,15.52,1600.0,14.4762,14.4762,14.4762,14.4762,1600.0
2014-07-18 12:10:00,15.54,15.54,15.53,15.54,22400.0,14.4948,14.4948,14.4855,14.4948,22400.0
2014-07-18 12:20:00,15.54,15.57,15.53,15.56,44000.0,14.4948,14.5228,14.4855,14.5135,44000.0
2014-07-18 12:30:00,15.56,15.56,15.55,15.55,5600.0,14.5135,14.5135,14.5042,14.5042,5600.0
2014-07-18 12:40:00,15.55,15.55,15.54,15.54,4000.0,14.5042,14.5042,14.4948,14.4948,4000.0
2014-07-18 12:50:00,15.54,15.54,15.53,15.53,10400.0,14.4948,14.4948,14.4855,14.4855,10400.0
2014-07-18 13:00:00,15.52,15.52,15.5,15.51,5600.0,14.4762,14.4762,14.4575,14.4668,5600.0
2014-07-18 13:10:00,15.51,15.51,15.49,15.5,11200.0,14.4668,14.4668,14.4482,14.4575,11200.0
2014-07-18 13:20:00,15.5,15.51,15.5,15.5,8800.0,14.4575,14.4668,14.4575,14.4575,8800.0
2014-07-18 13:30:00,15.47,15.51,15.47,15.51,10400.0,14.4295,14.4668,14.4295,14.4668,10400.0
2014-07-18 13:40:00,15.53,15.53,15.53,15.53,6400.0,14.4855,14.4855,14.4855,14.4855,6400.0
2014-07-18 13:50:00,15.52,15.54,15.51,15.54,12800.0,14.4762,14.4948,14.4668,14.4948,12800.0
2014-07-18 14:00:00,15.53,15.53,15.52,15.52,18400.0,14.4855,14.4855,14.4762,14.4762,18400.0
2014-07-18 14:10:00,15.55,15.55,15.55,15.55,6400.0,14.5042,14.5042,14.5042,14.5042,6400.0
2014-07-18 14:20:00,15.55,15.59,15.55,15.59,61600.0,14.5042,14.5415,14.5042,14.5415,61600.0
2014-07-18 14:30:00,15.58,15.6,15.58,15.58,38400.0,14.5321,14.5508,14.5321,14.5321,38400.0
2014-07-18 14:40:00,15.58,15.59,15.57,15.57,30400.0,14.5321,14.5415,14.5228,14.5228,30400.0
2014-07-18 14:50:00,15.57,15.58,15.56,15.57,36000.0,14.5228,14.5321,14.5135,14.5228,36000.0
2014-07-18 15:00:00,15.56,15.6,15.56,15.6,35200.0,14.5135,14.5508,14.5135,14.5508,35200.0
2014-07-18 15:10:00,15.6,15.62,15.59,15.62,50400.0,14.5508,14.5695,14.5415,14.5695,50400.0
2014-07-18 15:20:00,15.62,15.63,15.6,15.6,88800.0,14.5695,14.5788,14.5508,14.5508,88800.0
2014-07-18 15:30:00,15.6,15.61,15.59,15.59,33600.0,14.5508,14.5601,14.5415,14.5415,33600.0
2014-07-18 15:40:00,15.59,15.59,15.56,15.56,24000.0,14.5415,14.5415,14.5135,14.5135,24000.0
2014-07-18 15:50:00,15.56,15.59,15.56,15.58,110400.0,14.5135,14.5415,14.5135,14.5321,110400.0
2014-07-21 09:30:00,15.46,15.46,15.37,15.4,132800.0,14.4202,14.4202,14.3363,14.3642,132800.0
2014-07-21 09:40:00,15.4,15.43,15.37,15.41,69600.0,14.3642,14.3922,14.3363,14.3736,69600.0
2014-07-21 09:50:00,15.4,15.45,15.4,15.43,48000.0,14.3642,14.4109,14.3642,14.3922,48000.0
2014-07-21 10:00:00,15.43,15.43,15.39,15.39,28000.0,14.3922,14.3922,14.3549,14.3549,28000.0
2014-07-21 10:10:00,15.39,15.39,15.34,15.35,78400.0,14.3549,14.3549,14.3083,14.3176,78400.0
2014-07-21 10:20:00,15.34,15.37,15.34,15.37,60000.0,14.3083,14.3363,14.3083,14.3363,60000.0
2014-07-21 10:30:00,15.35,15.35,15.29,15.29,58400.0,14.3176,14.3176,14.2616,14.2616,58400.0
2014-07-21 10:40:00,15.28,15.29,15.25,15.27,38400.0,14.2523,14.2616,14.2243,14.243,38400.0
2014-07-21 10:50:00,15.28,15.3,15.28,15.29,21600.0,14.2523,14.271,14.2523,14.2616,21600.0
2014-07-21 11:00:00,15.28,15.31,15.26,15.31,24800.0,14.2523,14.2803,14.2337,14.2803,24800.0
2014-07-21 11:10:00,15.3,15.3,15.29,15.3,18400.0,14.271,14.271,14.2616,14.271,18400.0
2014-07-21 11:20:00,15.31,15.36,15.31,15.36,46400.0,14.2803,14.3269,14.2803,14.3269,46400.0
2014-07-21 11:30:00,15.35,15.36,15.35,15.35,12800.0,14.3176,14.3269,14.3176,14.3176,12800.0
2014-07-21 11:40:00,15.38,15.38,15.35,15.35,15200.0,14.3456,14.3456,14.3176,14.3176,15200.0
2014-07-21 11:50:00,15.35,15.35,15.35,15.35,0.0,14.3176,14.3176,14.3176,14.3176,0.0
2014-07-21 12:00:00,15.4,15.41,15.39,15.39,8000.0,14.3642,14.3736,14.3549,14.3549,8000.0
2014-07-21 12:10:00,15.4,15.41,15.4,15.4,16000.0,14.3642,14.3736,14.3642,14.3642,16000.0
2014-07-21 12:20:00,15.4,15.4,15.38,15.38,8000.0,14.3642,14.3642,14.3456,14.3456,8000.0
2014-07-21 12:30:00,15.39,15.41,15.39,15.41,13600.0,14.3549,14.3736,14.3549,14.3736,13600.0
2014-07-21 12:40:00,15.4,15.4,15.4,15.4,14400.0,14.3642,14.3642,14.3642,14.3642,14400.0
2014-07-21 12:50:00,15.38,15.38,15.38,15.38,14400.0,14.3456,14.3456,14.3456,14.3456,14400.0
2014-07-21 13:00:00,15.39,15.43,15.39,15.42,39200.0,14.3549,14.3922,14.3549,14.3829,39200.0
2014-07-21 13:10:00,15.42,15.45,15.42,15.45,20000.0,14.3829,14.4109,14.3829,14.4109,20000.0
2014-07-21 13:20:00,15.45,15.49,15.45,15.49,35200.0,14.4109,14.4482,14.4109,14.4482,35200.0
2014-07-21 13:30:00,15.49,15.49,15.47,15.47,9600.0,14.4482,14.4482,14.4295,14.4295,9600.0
2014-07-21 13:40:00,15.49,15.52,15.49,15.51,47200.0,14.4482,14.4762,14.4482,14.4668,47200.0
2014-07-21 13:50:00,15.53,15.53,15.51,15.51,8000.0,14.4855,14.4855,14.4668,14.4668,8000.0
2014-07-21 14:00:00,15.52,15.52,15.51,15.51,9600.0,14.4762,14.4762,14.4668,14.4668,9600.0
2014-07-21 14:10:00,15.51,15.52,15.49,15.49,24000.0,14.4668,14.4762,14.4482,14.4482,24000.0
2014-07-21 14:20:00,15.5,15.5,15.48,15.48,7200.0,14.4575,14.4575,14.4389,14.4389,7200.0
2014-07-21 14:30:00,15.48,15.49,15.47,15.48,15200.0,14.4389,14.4482,14.4295,14.4389,15200.0
2014-07-21 14:40:00,15.48,15.49,15.48,15.49,3200.0,14.4389,14.4482,14.4389,14.4482,3200.0
2014-07-21 14:50:00,15.5,15.51,15.49,15.49,79200.0,14.4575,14.4668,14.4482,14.4482,79200.0
2014-07-21 15:00:00,15.49,15.5,15.47,15.48,43200.0,14.4482,14.4575,14.4295,14.4389,43200.0
2014-07-21 15:10:00,15.48,15.48,15.47,15.48,9600.0,14.4389,14.4389,14.4295,14.4389,9600.0
2014-07-21 15:20:00,15.48,15.51,15.48,15.51,31200.0,14.4389,14.4668,14.4389,14.4668,31200.0
2014-07-21 15:30:00,15.51,15.51,15.48,15.48,27200.0,14.4668,14.4668,14.4389,14.4389,27200.0
2014-07-21 15:40:00,15.49,15.49,15.47,15.47,56800.0,14.4482,14.4482,14.4295,14.4295,56800.0
2014-07-21 15:50:00,15.47,15.48,15.45,15.47,117600.0,14.4295,14.4389,14.4109,14.4295,117600.0
2014-07-22 09:30:00,15.59,15.6,15.56,15.57,227200.0,14.5415,14.5508,14.5135,14.5228,227200.0
2014-07-22 09:40:00,15.57,15.59,15.55,15.58,48000.0,14.5228,14.5415,14.5042,14.5321,48000.0
2014-07-22 09:50:00,15.59,15.63,15.59,15.61,42400.0,14.5415,14.5788,14.5415,14.5601,42400.0
2014-07-22 10:00:00,15.6,15.67,15.59,15.65,139200.0,14.5508,14.6161,14.5415,14.5974,139200.0
2014-07-22 10:10:00,15.66,15.68,15.64,15.65,40000.0,14.6068,14.6254,14.5881,14.5974,40000.0
2014-07-22 10:20:00,15.64,15.66,15.64,15.66,14400.0,14.5881,14.6068,14.5881,14.6068,14400.0
2014-07-22 10:30:00,15.66,15.66,15.61,15.62,16000.0,14.6068,14.6068,14.5601,14.5695,16000.0
2014-07-22 10:40:00,15.62,15.65,15.62,15.65,11200.0,14.5695,14.5974,14.5695,14.5974,11200.0
2014-07-22 10:50:00,15.65,15.65,15.64,15.64,10400.0,14.5974,14.5974,14.5881,14.5881,10400.0
2014-07-22 11:00:00,15.64,15.68,15.64,15.66,47200.0,14.5881,14.6254,14.5881,14.6068,47200.0
2014-07-22 11:10:00,15.64,15.66,15.64,15.66,4800.0,14.5881,14.6068,14.5881,14.6068,4800.0
2014-07-22 11:20:00,15.66,15.66,15.65,15.66,20800.0,14.6068,14.6068,14.5974,14.6068,20800.0
2014-07-22 11:30:00,15.64,15.65,15.63,15.63,23200.0,14.5881,14.5974,14.5788,14.5788,23200.0
2014-07-22 11:40:00,15.64,15.66,15.64,15.65,12000.0,14.5881,14.6068,14.5881,14.5974,12000.0
2014-07-22 11:50:00,15.65,15.65,15.65,15.65,3200.0,14.5974,14.5974,14.5974,14.5974,3200.0
2014-07-22 12:00:00,15.66,15.66,15.66,15.66,51200.0,14.6068,14.6068,14.6068,14.6068,51200.0
2014-07-22 12:10:00,15.64,15.65,15.64,15.65,4800.0,14.5881,14.5974,14.5881,14.5974,4800.0
2014-07-22 12:20:00,15.65,15.65,15.64,15.65,16000.0,14.5974,14.5974,14.5881,14.5974,16000.0
2014-07-22 12:30:00,15.65,15.66,15.65,15.66,32800.0,14.5974,14.6068,14.5974,14.6068,32800.0
2014-07-22 12:40:00,15.65,15.65,15.64,15.64,11200.0,14.5974,14.5974,14.5881,14.5881,11200.0
2014-07-22 12:50:00,15.63,15.64,15.62,15.62,6400.0,14.5788,14.5881,14.5695,14.5695,6400.0
2014-07-22 13:00:00,15.63,15.64,15.63,15.64,10400.0,14.5788,14.5881,14.5788,14.5881,10400.0
2014-07-22 13:10:00,15.65,15.66,15.65,15.66,10400.0,14.5974,14.6068,14.5974,14.6068,10400.0
2014-07-22 13:20:00,15.66,15.66,15.65,15.65,10400.0,14.6068,14.6068,14.5974,14.5974,10400.0
2014-07-22 13:30:00,15.65,15.65,15.64,15.65,39200.0,14.5974,14.5974,14.5881,14.5974,39200.0
2014-07-22 13:40:00,15.63,15.65,15.63,15.65,12800.0,14.5788,14.5974,14.5788,14.5974,12800.0
2014-07-22 13:50:00,15.65,15.65,15.65,15.65,124000.0,14.5974,14.5974,14.5974,14.5974,124000.0
2014-07-22 14:00:00,15.65,15.66,15.65,15.66,15200.0,14.5974,14.6068,14.5974,14.6068,15200.0
2014-07-22 14:10:00,15.67,15.68,15.67,15.67,43200.0,14.6161,14.6254,14.6161,14.6161,43200.0
2014-07-22 14:20:00,15.68,15.68,15.67,15.67,34400.0,14.6254,14.6254,14.6161,14.6161,34400.0
2014-07-22 14:30:00,15.67,15.67,15.64,15.65,75200.0,14.6161,14.6161,14.5881,14.5974,75200.0
2014-07-22 14:40:00,15.65,15.65,15.6,15.6,59200.0,14.5974,14.5974,14.5508,14.5508,59200.0
2014-07-22 14:50:00,15.59,15.63,15.59,15.62,115200.0,14.5415,14.5788,14.5415,14.5695,115200.0
2014-07-22 15:00:00,15.63,15.64,15.62,15.63,30400.0,14.5788,14.5881,14.5695,14.5788,30400.0
2014-07-22 15:10:00,15.65,15.65,15.64,15.64,16800.0,14.5974,14.5974,14.5881,14.5881,16800.0
2014-07-22 15:20:00,15.64,15.65,15.63,15.65,22400.0,14.5881,14.5974,14.5788,14.5974,22400.0
2014-07-22 15:30:00,15.66,15.67,15.65,15.65,29600.0,14.6068,14.6161,14.5974,14.5974,29600.0
2014-07-22 15:40:00,15.65,15.66,15.64,15.65,18400.0,14.5974,14.6068,14.5881,14.5974,18400.0
2014-07-22 15:50:00,15.65,15.65,15.62,15.62,78400.0,14.5974,14.5974,14.5695,14.5695,78400.0
2014-07-23 09:30:00,15.63,15.64,15.52,15.54,100000.0,14.5788,14.5881,14.4762,14.4948,100000.0
2014-07-23 09:40:00,15.52,15.55,15.47,15.55,88000.0,14.4762,14.5042,14.4295,14.5042,88000.0
2014-07-23 09:50:00,15.55,15.57,15.55,15.56,24000.0,14.5042,14.5228,14.5042,14.5135,24000.0
2014-07-23 10:00:00,15.53,15.54,15.53,15.53,14400.0,14.4855,14.4948,14.4855,14.4855,14400.0
2014-07-23 10:10:00,15.52,15.56,15.52,15.55,15200.0,14.4762,14.5135,14.4762,14.5042,15200.0
2014-07-23 10:20:00,15.56,15.56,15.55,15.56,16800.0,14.5135,14.5135,14.5042,14.5135,16800.0
2014-07-23 10:30:00,15.59,15.62,15.59,15.62,24800.0,14.5415,14.5695,14.5415,14.5695,24800.0
2014-07-23 10:40:00,15.62,15.63,15.6,15.6,20800.0,14.5695,14.5788,14.5508,14.5508,20800.0
2014-07-23 10:50:00,15.6,15.61,15.6,15.6,6400.0,14.5508,14.5601,14.5508,14.5508,6400.0
2014-07-23 11:00:00,15.6,15.61,15.6,15.61,8800.0,14.5508,14.5601,14.5508,14.5601,8800.0
2014-07-23 11:10:00,15.6,15.61,15.59,15.61,4000.0,14.5508,14.5601,14.5415,14.5601,4000.0
2014-07-23 11:20:00,15.58,15.59,15.57,15.59,7200.0,14.5321,14.5415,14.5228,14.5415,7200.0
2014-07-23 11:30:00,15.59,15.59,15.59,15.59,1600.0,14.5415,14.5415,14.5415,14.5415,1600.0
2014-07-23 11:40:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-07-23 11:50:00,15.59,15.61,15.59,15.6,12000.0,14.5415,14.5601,14.5415,14.5508,12000.0
2014-07-23 12:00:00,15.59,15.59,15.56,15.57,29600.0,14.5415,14.5415,14.5135,14.5228,29600.0
2014-07-23 12:10:00,15.58,15.58,15.56,15.56,13600.0,14.5321,14.5321,14.5135,14.5135,13600.0
2014-07-23 12:20:00,15.56,15.56,15.54,15.54,4800.0,14.5135,14.5135,14.4948,14.4948,4800.0
2014-07-23 12:30:00,15.53,15.53,15.5,15.5,32000.0,14.4855,14.4855,14.4575,14.4575,32000.0
2014-07-23 12:40:00,15.5,15.53,15.5,15.52,25600.0,14.4575,14.4855,14.4575,14.4762,25600.0
2014-07-23 12:50:00,15.51,15.54,15.51,15.53,31200.0,14.4668,14.4948,14.4668,14.4855,31200.0
2014-07-23 13:00:00,15.54,15.55,15.54,15.54,15200.0,14.4948,14.5042,14.4948,14.4948,15200.0
2014-07-23 13:10:00,15.53,15.55,15.53,15.55,5600.0,14.4855,14.5042,14.4855,14.5042,5600.0
2014-07-23 13:20:00,15.55,15.56,15.55,15.56,15200.0,14.5042,14.5135,14.5042,14.5135,15200.0
2014-07-23 13:30:00,15.56,15.56,15.55,15.56,8800.0,14.5135,14.5135,14.5042,14.5135,8800.0
2014-07-23 13:40:00,15.56,15.58,15.56,15.58,40800.0,14.5135,14.5321,14.5135,14.5321,40800.0
2014-07-23 13:50:00,15.59,15.59,15.58,15.59,64800.0,14.5415,14.5415,14.5321,14.5415,64800.0
2014-07-23 14:00:00,15.58,15.59,15.58,15.59,2400.0,14.5321,14.5415,14.5321,14.5415,2400.0
2014-07-23 14:10:00,15.58,15.58,15.57,15.57,6400.0,14.5321,14.5321,14.5228,14.5228,6400.0
2014-07-23 14:20:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-23 14:30:00,15.57,15.57,15.56,15.56,35200.0,14.5228,14.5228,14.5135,14.5135,35200.0
2014-07-23 14:40:00,15.57,15.57,15.56,15.57,17600.0,14.5228,14.5228,14.5135,14.5228,17600.0
2014-07-23 14:50:00,15.57,15.57,15.55,15.56,29600.0,14.5228,14.5228,14.5042,14.5135,29600.0
2014-07-23 15:00:00,15.56,15.57,15.56,15.56,12000.0,14.5135,14.5228,14.5135,14.5135,12000.0
2014-07-23 15:10:00,15.56,15.57,15.56,15.56,16800.0,14.5135,14.5228,14.5135,14.5135,16800.0
2014-07-23 15:20:00,15.57,15.58,15.57,15.58,12000.0,14.5228,14.5321,14.5228,14.5321,12000.0
2014-07-23 15:30:00,15.57,15.57,15.56,15.56,26400.0,14.5228,14.5228,14.5135,14.5135,26400.0
2014-07-23 15:40:00,15.59,15.59,15.57,15.58,13600.0,14.5415,14.5415,14.5228,14.5321,13600.0
2014-07-23 15:50:00,15.58,15.58,15.56,15.56,61600.0,14.5321,14.5321,14.5135,14.5135,61600.0
2014-07-24 09:30:00,15.61,15.61,15.54,15.57,126400.0,14.5601,14.5601,14.4948,14.5228,126400.0
2014-07-24 09:40:00,15.58,15.65,15.57,15.65,44000.0,14.5321,14.5974,14.5228,14.5974,44000.0
2014-07-24 09:50:00,15.64,15.64,15.58,15.58,16800.0,14.5881,14.5881,14.5321,14.5321,16800.0
2014-07-24 10:00:00,15.6,15.6,15.55,15.57,67200.0,14.5508,14.5508,14.5042,14.5228,67200.0
2014-07-24 10:10:00,15.56,15.57,15.56,15.56,12000.0,14.5135,14.5228,14.5135,14.5135,12000.0
2014-07-24 10:20:00,15.57,15.59,15.55,15.58,34400.0,14.5228,14.5415,14.5042,14.5321,34400.0
2014-07-24 10:30:00,15.59,15.59,15.58,15.58,3200.0,14.5415,14.5415,14.5321,14.5321,3200.0
2014-07-24 10:40:00,15.59,15.59,15.58,15.58,3200.0,14.5415,14.5415,14.5321,14.5321,3200.0
2014-07-24 10:50:00,15.58,15.58,15.57,15.57,1600.0,14.5321,14.5321,14.5228,14.5228,1600.0
2014-07-24 11:00:00,15.58,15.59,15.58,15.59,1600.0,14.5321,14.5415,14.5321,14.5415,1600.0
2014-07-24 11:10:00,15.59,15.61,15.59,15.6,4800.0,14.5415,14.5601,14.5415,14.5508,4800.0
2014-07-24 11:20:00,15.6,15.62,15.6,15.61,16000.0,14.5508,14.5695,14.5508,14.5601,16000.0
2014-07-24 11:30:00,15.61,15.61,15.61,15.61,8000.0,14.5601,14.5601,14.5601,14.5601,8000.0
2014-07-24 11:40:00,15.6,15.61,15.6,15.61,2400.0,14.5508,14.5601,14.5508,14.5601,2400.0
2014-07-24 11:50:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-07-24 12:00:00,15.6,15.6,15.6,15.6,7200.0,14.5508,14.5508,14.5508,14.5508,7200.0
2014-07-24 12:10:00,15.6,15.6,15.59,15.59,1600.0,14.5508,14.5508,14.5415,14.5415,1600.0
2014-07-24 12:20:00,15.57,15.58,15.57,15.57,4000.0,14.5228,14.5321,14.5228,14.5228,4000.0
2014-07-24 12:30:00,15.57,15.57,15.57,15.57,0.0,14.5228,14.5228,14.5228,14.5228,0.0
2014-07-24 12:40:00,15.57,15.57,15.57,15.57,2400.0,14.5228,14.5228,14.5228,14.5228,2400.0
2014-07-24 12:50:00,15.58,15.58,15.57,15.57,1600.0,14.5321,14.5321,14.5228,14.5228,1600.0
2014-07-24 13:00:00,15.54,15.54,15.52,15.52,5600.0,14.4948,14.4948,14.4762,14.4762,5600.0
2014-07-24 13:10:00,15.53,15.53,15.53,15.53,4000.0,14.4855,14.4855,14.4855,14.4855,4000.0
2014-07-24 13:20:00,15.54,15.56,15.54,15.56,20800.0,14.4948,14.5135,14.4948,14.5135,20800.0
2014-07-24 13:30:00,15.57,15.57,15.55,15.55,1600.0,14.5228,14.5228,14.5042,14.5042,1600.0
2014-07-24 13:40:00,15.56,15.56,15.54,15.54,7200.0,14.5135,14.5135,14.4948,14.4948,7200.0
2014-07-24 13:50:00,15.54,15.56,15.54,15.56,6400.0,14.4948,14.5135,14.4948,14.5135,6400.0
2014-07-24 14:00:00,15.56,15.56,15.56,15.56,800.0,14.5135,14.5135,14.5135,14.5135,800.0
2014-07-24 14:10:00,15.56,15.57,15.56,15.57,4800.0,14.5135,14.5228,14.5135,14.5228,4800.0
2014-07-24 14:20:00,15.56,15.56,15.56,15.56,800.0,14.5135,14.5135,14.5135,14.5135,800.0
2014-07-24 14:30:00,15.56,15.56,15.54,15.54,11200.0,14.5135,14.5135,14.4948,14.4948,11200.0
2014-07-24 14:40:00,15.53,15.55,15.53,15.54,15200.0,14.4855,14.5042,14.4855,14.4948,15200.0
2014-07-24 14:50:00,15.53,15.55,15.5,15.5,48000.0,14.4855,14.5042,14.4575,14.4575,48000.0
2014-07-24 15:00:00,15.5,15.51,15.48,15.5,61600.0,14.4575,14.4668,14.4389,14.4575,61600.0
2014-07-24 15:10:00,15.51,15.54,15.51,15.53,57600.0,14.4668,14.4948,14.4668,14.4855,57600.0
2014-07-24 15:20:00,15.53,15.53,15.52,15.52,20800.0,14.4855,14.4855,14.4762,14.4762,20800.0
2014-07-24 15:30:00,15.52,15.57,15.52,15.57,34400.0,14.4762,14.5228,14.4762,14.5228,34400.0
2014-07-24 15:40:00,15.57,15.57,15.56,15.57,30400.0,14.5228,14.5228,14.5135,14.5228,30400.0
2014-07-24 15:50:00,15.56,15.56,15.54,15.54,101600.0,14.5135,14.5135,14.4948,14.4948,101600.0
2014-07-25 09:30:00,15.35,15.38,15.22,15.26,169600.0,14.3176,14.3456,14.1964,14.2337,169600.0
2014-07-25 09:40:00,15.27,15.3,15.2,15.23,184800.0,14.243,14.271,14.1777,14.2057,184800.0
2014-07-25 09:50:00,15.25,15.28,15.24,15.27,60800.0,14.2243,14.2523,14.215,14.243,60800.0
2014-07-25 10:00:00,15.27,15.27,15.21,15.22,92000.0,14.243,14.243,14.187,14.1964,92000.0
2014-07-25 10:10:00,15.22,15.24,15.22,15.24,45600.0,14.1964,14.215,14.1964,14.215,45600.0
2014-07-25 10:20:00,15.26,15.28,15.26,15.27,23200.0,14.2337,14.2523,14.2337,14.243,23200.0
2014-07-25 10:30:00,15.26,15.26,15.25,15.25,6400.0,14.2337,14.2337,14.2243,14.2243,6400.0
2014-07-25 10:40:00,15.26,15.26,15.21,15.24,92000.0,14.2337,14.2337,14.187,14.215,92000.0
2014-07-25 10:50:00,15.25,15.25,15.17,15.17,79200.0,14.2243,14.2243,14.1497,14.1497,79200.0
2014-07-25 11:00:00,15.16,15.17,15.11,15.14,88000.0,14.1404,14.1497,14.0938,14.1217,88000.0
2014-07-25 11:10:00,15.14,15.15,15.1,15.13,66400.0,14.1217,14.1311,14.0844,14.1124,66400.0
2014-07-25 11:20:00,15.12,15.15,15.08,15.15,64800.0,14.1031,14.1311,14.0658,14.1311,64800.0
2014-07-25 11:30:00,15.15,15.19,15.15,15.18,75200.0,14.1311,14.1684,14.1311,14.159,75200.0
2014-07-25 11:40:00,15.16,15.18,15.16,15.17,90400.0,14.1404,14.159,14.1404,14.1497,90400.0
2014-07-25 11:50:00,15.17,15.19,15.16,15.16,42400.0,14.1497,14.1684,14.1404,14.1404,42400.0
2014-07-25 12:00:00,15.2,15.2,15.2,15.2,2400.0,14.1777,14.1777,14.1777,14.1777,2400.0
2014-07-25 12:10:00,15.21,15.21,15.2,15.2,8000.0,14.187,14.187,14.1777,14.1777,8000.0
2014-07-25 12:20:00,15.2,15.2,15.19,15.19,22400.0,14.1777,14.1777,14.1684,14.1684,22400.0
2014-07-25 12:30:00,15.19,15.19,15.18,15.19,14400.0,14.1684,14.1684,14.159,14.1684,14400.0
2014-07-25 12:40:00,15.19,15.22,15.19,15.22,9600.0,14.1684,14.1964,14.1684,14.1964,9600.0
2014-07-25 12:50:00,15.21,15.22,15.2,15.21,16000.0,14.187,14.1964,14.1777,14.187,16000.0
2014-07-25 13:00:00,15.21,15.21,15.18,15.19,20000.0,14.187,14.187,14.159,14.1684,20000.0
2014-07-25 13:10:00,15.19,15.2,15.19,15.19,29600.0,14.1684,14.1777,14.1684,14.1684,29600.0
2014-07-25 13:20:00,15.19,15.19,15.17,15.18,15200.0,14.1684,14.1684,14.1497,14.159,15200.0
2014-07-25 13:30:00,15.16,15.16,15.13,15.14,37600.0,14.1404,14.1404,14.1124,14.1217,37600.0
2014-07-25 13:40:00,15.15,15.16,15.15,15.16,12000.0,14.1311,14.1404,14.1311,14.1404,12000.0
2014-07-25 13:50:00,15.15,15.15,15.14,15.14,20800.0,14.1311,14.1311,14.1217,14.1217,20800.0
2014-07-25 14:00:00,15.11,15.14,15.11,15.14,41600.0,14.0938,14.1217,14.0938,14.1217,41600.0
2014-07-25 14:10:00,15.17,15.18,15.17,15.18,12800.0,14.1497,14.159,14.1497,14.159,12800.0
2014-07-25 14:20:00,15.18,15.18,15.17,15.18,8800.0,14.159,14.159,14.1497,14.159,8800.0
2014-07-25 14:30:00,15.18,15.18,15.18,15.18,800.0,14.159,14.159,14.159,14.159,800.0
2014-07-25 14:40:00,15.19,15.21,15.19,15.2,9600.0,14.1684,14.187,14.1684,14.1777,9600.0
2014-07-25 14:50:00,15.2,15.2,15.17,15.17,17600.0,14.1777,14.1777,14.1497,14.1497,17600.0
2014-07-25 15:00:00,15.19,15.19,15.16,15.17,56800.0,14.1684,14.1684,14.1404,14.1497,56800.0
2014-07-25 15:10:00,15.18,15.18,15.16,15.17,63200.0,14.159,14.159,14.1404,14.1497,63200.0
2014-07-25 15:20:00,15.17,15.19,15.15,15.16,28800.0,14.1497,14.1684,14.1311,14.1404,28800.0
2014-07-25 15:30:00,15.16,15.16,15.14,15.14,20800.0,14.1404,14.1404,14.1217,14.1217,20800.0
2014-07-25 15:40:00,15.15,15.19,15.15,15.19,30400.0,14.1311,14.1684,14.1311,14.1684,30400.0
2014-07-25 15:50:00,15.19,15.2,15.18,15.2,128000.0,14.1684,14.1777,14.159,14.1777,128000.0
2014-07-28 09:30:00,15.21,15.22,15.16,15.2,88000.0,14.187,14.1964,14.1404,14.1777,88000.0
2014-07-28 09:40:00,15.18,15.18,15.06,15.06,52800.0,14.159,14.159,14.0471,14.0471,52800.0
2014-07-28 09:50:00,15.06,15.09,15.05,15.08,40000.0,14.0471,14.0751,14.0378,14.0658,40000.0
2014-07-28 10:00:00,15.07,15.07,14.99,14.99,59200.0,14.0564,14.0564,13.9818,13.9818,59200.0
2014-07-28 10:10:00,15.0,15.04,14.97,14.99,210400.0,13.9912,14.0285,13.9632,13.9818,210400.0
2014-07-28 10:20:00,14.99,15.05,14.99,15.03,29600.0,13.9818,14.0378,13.9818,14.0191,29600.0
2014-07-28 10:30:00,15.03,15.04,15.01,15.04,43200.0,14.0191,14.0285,14.0005,14.0285,43200.0
2014-07-28 10:40:00,15.04,15.1,15.04,15.08,36800.0,14.0285,14.0844,14.0285,14.0658,36800.0
2014-07-28 10:50:00,15.08,15.08,15.05,15.06,24000.0,14.0658,14.0658,14.0378,14.0471,24000.0
2014-07-28 11:00:00,15.05,15.1,15.05,15.09,12000.0,14.0378,14.0844,14.0378,14.0751,12000.0
2014-07-28 11:10:00,15.11,15.12,15.08,15.1,18400.0,14.0938,14.1031,14.0658,14.0844,18400.0
2014-07-28 11:20:00,15.1,15.13,15.1,15.13,18400.0,14.0844,14.1124,14.0844,14.1124,18400.0
2014-07-28 11:30:00,15.16,15.16,15.15,15.16,6400.0,14.1404,14.1404,14.1311,14.1404,6400.0
2014-07-28 11:40:00,15.14,15.15,15.13,15.15,34400.0,14.1217,14.1311,14.1124,14.1311,34400.0
2014-07-28 11:50:00,15.15,15.16,15.13,15.14,14400.0,14.1311,14.1404,14.1124,14.1217,14400.0
2014-07-28 12:00:00,15.13,15.14,15.13,15.14,4800.0,14.1124,14.1217,14.1124,14.1217,4800.0
2014-07-28 12:10:00,15.15,15.15,15.11,15.12,14400.0,14.1311,14.1311,14.0938,14.1031,14400.0
2014-07-28 12:20:00,15.12,15.12,15.12,15.12,800.0,14.1031,14.1031,14.1031,14.1031,800.0
2014-07-28 12:30:00,15.12,15.12,15.12,15.12,0.0,14.1031,14.1031,14.1031,14.1031,0.0
2014-07-28 12:40:00,15.13,15.14,15.13,15.14,4000.0,14.1124,14.1217,14.1124,14.1217,4000.0
2014-07-28 12:50:00,15.14,15.16,15.13,15.16,12000.0,14.1217,14.1404,14.1124,14.1404,12000.0
2014-07-28 13:00:00,15.16,15.16,15.16,15.16,0.0,14.1404,14.1404,14.1404,14.1404,0.0
2014-07-28 13:10:00,15.16,15.17,15.16,15.17,1600.0,14.1404,14.1497,14.1404,14.1497,1600.0
2014-07-28 13:20:00,15.18,15.22,15.17,15.22,44000.0,14.159,14.1964,14.1497,14.1964,44000.0
2014-07-28 13:30:00,15.23,15.29,15.22,15.29,28000.0,14.2057,14.2616,14.1964,14.2616,28000.0
2014-07-28 13:40:00,15.3,15.31,15.29,15.29,48800.0,14.271,14.2803,14.2616,14.2616,48800.0
2014-07-28 13:50:00,15.28,15.29,15.28,15.28,7200.0,14.2523,14.2616,14.2523,14.2523,7200.0
2014-07-28 14:00:00,15.29,15.29,15.29,15.29,2400.0,14.2616,14.2616,14.2616,14.2616,2400.0
2014-07-28 14:10:00,15.29,15.29,15.27,15.27,2400.0,14.2616,14.2616,14.243,14.243,2400.0
2014-07-28 14:20:00,15.27,15.27,15.26,15.26,24800.0,14.243,14.243,14.2337,14.2337,24800.0
2014-07-28 14:30:00,15.26,15.26,15.24,15.24,4800.0,14.2337,14.2337,14.215,14.215,4800.0
2014-07-28 14:40:00,15.25,15.25,15.24,15.25,13600.0,14.2243,14.2243,14.215,14.2243,13600.0
2014-07-28 14:50:00,15.27,15.28,15.27,15.28,28800.0,14.243,14.2523,14.243,14.2523,28800.0
2014-07-28 15:00:00,15.27,15.28,15.27,15.28,4000.0,14.243,14.2523,14.243,14.2523,4000.0
2014-07-28 15:10:00,15.27,15.28,15.25,15.26,37600.0,14.243,14.2523,14.2243,14.2337,37600.0
2014-07-28 15:20:00,15.26,15.27,15.26,15.27,23200.0,14.2337,14.243,14.2337,14.243,23200.0
2014-07-28 15:30:00,15.26,15.28,15.26,15.26,23200.0,14.2337,14.2523,14.2337,14.2337,23200.0
2014-07-28 15:40:00,15.26,15.28,15.25,15.25,15200.0,14.2337,14.2523,14.2243,14.2243,15200.0
2014-07-28 15:50:00,15.25,15.27,15.24,15.26,47200.0,14.2243,14.243,14.215,14.2337,47200.0
2014-07-29 09:30:00,15.38,15.38,15.32,15.32,26400.0,14.3456,14.3456,14.2896,14.2896,26400.0
2014-07-29 09:40:00,15.31,15.35,15.31,15.35,16800.0,14.2803,14.3176,14.2803,14.3176,16800.0
2014-07-29 09:50:00,15.36,15.42,15.36,15.41,44800.0,14.3269,14.3829,14.3269,14.3736,44800.0
2014-07-29 10:00:00,15.4,15.45,15.39,15.45,88800.0,14.3642,14.4109,14.3549,14.4109,88800.0
2014-07-29 10:10:00,15.44,15.46,15.43,15.45,47200.0,14.4016,14.4202,14.3922,14.4109,47200.0
2014-07-29 10:20:00,15.45,15.45,15.43,15.44,19200.0,14.4109,14.4109,14.3922,14.4016,19200.0
2014-07-29 10:30:00,15.44,15.44,15.44,15.44,4800.0,14.4016,14.4016,14.4016,14.4016,4800.0
2014-07-29 10:40:00,15.43,15.44,15.42,15.44,22400.0,14.3922,14.4016,14.3829,14.4016,22400.0
2014-07-29 10:50:00,15.43,15.43,15.39,15.39,9600.0,14.3922,14.3922,14.3549,14.3549,9600.0
2014-07-29 11:00:00,15.38,15.38,15.23,15.25,60000.0,14.3456,14.3456,14.2057,14.2243,60000.0
2014-07-29 11:10:00,15.23,15.29,15.21,15.28,57600.0,14.2057,14.2616,14.187,14.2523,57600.0
2014-07-29 11:20:00,15.28,15.29,15.25,15.25,41600.0,14.2523,14.2616,14.2243,14.2243,41600.0
2014-07-29 11:30:00,15.25,15.25,15.19,15.21,16800.0,14.2243,14.2243,14.1684,14.187,16800.0
2014-07-29 11:40:00,15.21,15.25,15.21,15.25,32000.0,14.187,14.2243,14.187,14.2243,32000.0
2014-07-29 11:50:00,15.24,15.27,15.23,15.27,14400.0,14.215,14.243,14.2057,14.243,14400.0
2014-07-29 12:00:00,15.28,15.28,15.26,15.26,7200.0,14.2523,14.2523,14.2337,14.2337,7200.0
2014-07-29 12:10:00,15.26,15.3,15.26,15.28,18400.0,14.2337,14.271,14.2337,14.2523,18400.0
2014-07-29 12:20:00,15.29,15.33,15.29,15.33,52800.0,14.2616,14.299,14.2616,14.299,52800.0
2014-07-29 12:30:00,15.32,15.33,15.31,15.33,33600.0,14.2896,14.299,14.2803,14.299,33600.0
2014-07-29 12:40:00,15.34,15.35,15.34,15.34,10400.0,14.3083,14.3176,14.3083,14.3083,10400.0
2014-07-29 12:50:00,15.35,15.35,15.34,15.35,10400.0,14.3176,14.3176,14.3083,14.3176,10400.0
2014-07-29 13:00:00,15.35,15.36,15.32,15.36,28000.0,14.3176,14.3269,14.2896,14.3269,28000.0
2014-07-29 13:10:00,15.33,15.33,15.31,15.31,18400.0,14.299,14.299,14.2803,14.2803,18400.0
2014-07-29 13:20:00,15.33,15.35,15.33,15.33,11200.0,14.299,14.3176,14.299,14.299,11200.0
2014-07-29 13:30:00,15.31,15.31,15.31,15.31,800.0,14.2803,14.2803,14.2803,14.2803,800.0
2014-07-29 13:40:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-29 13:50:00,15.31,15.31,15.31,15.31,0.0,14.2803,14.2803,14.2803,14.2803,0.0
2014-07-29 14:00:00,15.31,15.31,15.3,15.31,25600.0,14.2803,14.2803,14.271,14.2803,25600.0
2014-07-29 14:10:00,15.31,15.31,15.29,15.29,1600.0,14.2803,14.2803,14.2616,14.2616,1600.0
2014-07-29 14:20:00,15.25,15.26,15.2,15.22,91200.0,14.2243,14.2337,14.1777,14.1964,91200.0
2014-07-29 14:30:00,15.23,15.25,15.23,15.24,24800.0,14.2057,14.2243,14.2057,14.215,24800.0
2014-07-29 14:40:00,15.24,15.24,15.23,15.23,9600.0,14.215,14.215,14.2057,14.2057,9600.0
2014-07-29 14:50:00,15.22,15.23,15.2,15.23,11200.0,14.1964,14.2057,14.1777,14.2057,11200.0
2014-07-29 15:00:00,15.2,15.22,15.17,15.22,34400.0,14.1777,14.1964,14.1497,14.1964,34400.0
2014-07-29 15:10:00,15.2,15.22,15.19,15.2,28000.0,14.1777,14.1964,14.1684,14.1777,28000.0
2014-07-29 15:20:00,15.21,15.21,15.17,15.18,25600.0,14.187,14.187,14.1497,14.159,25600.0
2014-07-29 15:30:00,15.14,15.17,15.14,15.17,16800.0,14.1217,14.1497,14.1217,14.1497,16800.0
2014-07-29 15:40:00,15.17,15.17,15.1,15.16,38400.0,14.1497,14.1497,14.0844,14.1404,38400.0
2014-07-29 15:50:00,15.15,15.16,15.09,15.09,56800.0,14.1311,14.1404,14.0751,14.0751,56800.0
2014-07-30 09:30:00,15.23,15.28,15.22,15.25,72800.0,14.2057,14.2523,14.1964,14.2243,72800.0
2014-07-30 09:40:00,15.22,15.23,15.19,15.19,92800.0,14.1964,14.2057,14.1684,14.1684,92800.0
2014-07-30 09:50:00,15.2,15.23,15.08,15.08,202400.0,14.1777,14.2057,14.0658,14.0658,202400.0
2014-07-30 10:00:00,15.07,15.08,14.98,15.03,90400.0,14.0564,14.0658,13.9725,14.0191,90400.0
2014-07-30 10:10:00,15.03,15.04,15.02,15.02,14400.0,14.0191,14.0285,14.0098,14.0098,14400.0
2014-07-30 10:20:00,15.03,15.06,15.03,15.05,20800.0,14.0191,14.0471,14.0191,14.0378,20800.0
2014-07-30 10:30:00,15.05,15.05,14.99,15.0,56000.0,14.0378,14.0378,13.9818,13.9912,56000.0
2014-07-30 10:40:00,14.99,14.99,14.89,14.93,57600.0,13.9818,13.9818,13.8885,13.9259,57600.0
2014-07-30 10:50:00,14.93,14.95,14.91,14.91,27200.0,13.9259,13.9445,13.9072,13.9072,27200.0
2014-07-30 11:00:00,14.91,14.91,14.83,14.9,77600.0,13.9072,13.9072,13.8326,13.8979,77600.0
2014-07-30 11:10:00,14.88,14.93,14.88,14.91,23200.0,13.8792,13.9259,13.8792,13.9072,23200.0
2014-07-30 11:20:00,14.91,14.94,14.91,14.92,15200.0,13.9072,13.9352,13.9072,13.9165,15200.0
2014-07-30 11:30:00,14.9,14.92,14.9,14.91,18400.0,13.8979,13.9165,13.8979,13.9072,18400.0
2014-07-30 11:40:00,14.88,14.89,14.85,14.85,28800.0,13.8792,13.8885,13.8512,13.8512,28800.0
2014-07-30 11:50:00,14.86,14.86,14.82,14.84,20800.0,13.8606,13.8606,13.8233,13.8419,20800.0
2014-07-30 12:00:00,14.84,14.86,14.83,14.83,44000.0,13.8419,13.8606,13.8326,13.8326,44000.0
2014-07-30 12:10:00,14.84,14.9,14.84,14.88,37600.0,13.8419,13.8979,13.8419,13.8792,37600.0
2014-07-30 12:20:00,14.93,14.93,14.91,14.91,4000.0,13.9259,13.9259,13.9072,13.9072,4000.0
2014-07-30 12:30:00,14.91,14.93,14.91,14.93,1600.0,13.9072,13.9259,13.9072,13.9259,1600.0
2014-07-30 12:40:00,14.95,14.95,14.93,14.94,8800.0,13.9445,13.9445,13.9259,13.9352,8800.0
2014-07-30 12:50:00,14.94,14.95,14.94,14.95,67200.0,13.9352,13.9445,13.9352,13.9445,67200.0
2014-07-30 13:00:00,14.95,14.95,14.92,14.93,9600.0,13.9445,13.9445,13.9165,13.9259,9600.0
2014-07-30 13:10:00,14.92,14.92,14.9,14.9,3200.0,13.9165,13.9165,13.8979,13.8979,3200.0
2014-07-30 13:20:00,14.88,14.9,14.88,14.9,24000.0,13.8792,13.8979,13.8792,13.8979,24000.0
2014-07-30 13:30:00,14.89,14.94,14.89,14.92,20000.0,13.8885,13.9352,13.8885,13.9165,20000.0
2014-07-30 13:40:00,14.92,14.94,14.92,14.92,10400.0,13.9165,13.9352,13.9165,13.9165,10400.0
2014-07-30 13:50:00,14.93,14.93,14.91,14.92,14400.0,13.9259,13.9259,13.9072,13.9165,14400.0
2014-07-30 14:00:00,14.91,15.02,14.85,15.02,270400.0,13.9072,14.0098,13.8512,14.0098,270400.0
2014-07-30 14:10:00,15.01,15.13,15.01,15.09,168800.0,14.0005,14.1124,14.0005,14.0751,168800.0
2014-07-30 14:20:00,15.09,15.09,15.03,15.08,153600.0,14.0751,14.0751,14.0191,14.0658,153600.0
2014-07-30 14:30:00,15.08,15.09,15.02,15.04,41600.0,14.0658,14.0751,14.0098,14.0285,41600.0
2014-07-30 14:40:00,15.05,15.05,14.94,14.97,120800.0,14.0378,14.0378,13.9352,13.9632,120800.0
2014-07-30 14:50:00,14.97,14.99,14.97,14.98,44000.0,13.9632,13.9818,13.9632,13.9725,44000.0
2014-07-30 15:00:00,14.96,14.97,14.93,14.97,75200.0,13.9538,13.9632,13.9259,13.9632,75200.0
2014-07-30 15:10:00,14.97,14.99,14.95,14.99,30400.0,13.9632,13.9818,13.9445,13.9818,30400.0
2014-07-30 15:20:00,14.98,15.0,14.97,14.99,23200.0,13.9725,13.9912,13.9632,13.9818,23200.0
2014-07-30 15:30:00,15.03,15.03,15.03,15.03,6400.0,14.0191,14.0191,14.0191,14.0191,6400.0
2014-07-30 15:40:00,15.02,15.02,14.99,14.99,12800.0,14.0098,14.0098,13.9818,13.9818,12800.0
2014-07-30 15:50:00,15.0,15.0,14.99,14.99,42400.0,13.9912,13.9912,13.9818,13.9818,42400.0
2014-07-31 09:30:00,14.68,14.68,14.61,14.67,179200.0,13.6927,13.6927,13.6274,13.6833,179200.0
2014-07-31 09:40:00,14.67,14.72,14.6,14.71,204000.0,13.6833,13.73,13.6181,13.7207,204000.0
2014-07-31 09:50:00,14.71,14.71,14.62,14.62,111200.0,13.7207,13.7207,13.6367,13.6367,111200.0
2014-07-31 10:00:00,14.61,14.63,14.57,14.59,136000.0,13.6274,13.646,13.5901,13.6087,136000.0
2014-07-31 10:10:00,14.61,14.67,14.59,14.66,60000.0,13.6274,13.6833,13.6087,13.674,60000.0
2014-07-31 10:20:00,14.65,14.65,14.57,14.59,46400.0,13.6647,13.6647,13.5901,13.6087,46400.0
2014-07-31 10:30:00,14.6,14.61,14.54,14.6,130400.0,13.6181,13.6274,13.5621,13.6181,130400.0
2014-07-31 10:40:00,14.59,14.61,14.57,14.57,49600.0,13.6087,13.6274,13.5901,13.5901,49600.0
2014-07-31 10:50:00,14.59,14.59,14.49,14.49,87200.0,13.6087,13.6087,13.5155,13.5155,87200.0
2014-07-31 11:00:00,14.5,14.54,14.5,14.53,45600.0,13.5248,13.5621,13.5248,13.5528,45600.0
2014-07-31 11:10:00,14.53,14.53,14.48,14.51,25600.0,13.5528,13.5528,13.5061,13.5341,25600.0
2014-07-31 11:20:00,14.52,14.53,14.49,14.51,45600.0,13.5434,13.5528,13.5155,13.5341,45600.0
2014-07-31 11:30:00,14.5,14.53,14.48,14.52,65600.0,13.5248,13.5528,13.5061,13.5434,65600.0
2014-07-31 11:40:00,14.53,14.55,14.46,14.46,20800.0,13.5528,13.5714,13.4875,13.4875,20800.0
2014-07-31 11:50:00,14.47,14.47,14.43,14.44,28800.0,13.4968,13.4968,13.4595,13.4688,28800.0
2014-07-31 12:00:00,14.44,14.46,14.41,14.44,65600.0,13.4688,13.4875,13.4408,13.4688,65600.0
2014-07-31 12:10:00,14.43,14.43,14.37,14.39,77600.0,13.4595,13.4595,13.4035,13.4222,77600.0
2014-07-31 12:20:00,14.4,14.4,14.36,14.38,28000.0,13.4315,13.4315,13.3942,13.4128,28000.0
2014-07-31 12:30:00,14.39,14.41,14.39,14.41,34400.0,13.4222,13.4408,13.4222,13.4408,34400.0
2014-07-31 12:40:00,14.4,14.43,14.4,14.43,15200.0,13.4315,13.4595,13.4315,13.4595,15200.0
2014-07-31 12:50:00,14.45,14.45,14.43,14.44,6400.0,13.4781,13.4781,13.4595,13.4688,6400.0
2014-07-31 13:00:00,14.44,14.44,14.42,14.43,8800.0,13.4688,13.4688,13.4502,13.4595,8800.0
2014-07-31 13:10:00,14.44,14.44,14.4,14.4,41600.0,13.4688,13.4688,13.4315,13.4315,41600.0
2014-07-31 13:20:00,14.4,14.4,14.34,14.39,56000.0,13.4315,13.4315,13.3755,13.4222,56000.0
2014-07-31 13:30:00,14.39,14.47,14.39,14.46,45600.0,13.4222,13.4968,13.4222,13.4875,45600.0
2014-07-31 13:40:00,14.46,14.46,14.37,14.38,46400.0,13.4875,13.4875,13.4035,13.4128,46400.0
2014-07-31 13:50:00,14.41,14.41,14.39,14.4,6400.0,13.4408,13.4408,13.4222,13.4315,6400.0
2014-07-31 14:00:00,14.4,14.43,14.4,14.42,68800.0,13.4315,13.4595,13.4315,13.4502,68800.0
2014-07-31 14:10:00,14.41,14.41,14.4,14.4,46400.0,13.4408,13.4408,13.4315,13.4315,46400.0
2014-07-31 14:20:00,14.39,14.4,14.39,14.4,1600.0,13.4222,13.4315,13.4222,13.4315,1600.0
2014-07-31 14:30:00,14.43,14.43,14.39,14.39,23200.0,13.4595,13.4595,13.4222,13.4222,23200.0
2014-07-31 14:40:00,14.39,14.39,14.29,14.31,48000.0,13.4222,13.4222,13.3289,13.3476,48000.0
2014-07-31 14:50:00,14.32,14.33,14.27,14.28,24000.0,13.3569,13.3662,13.3102,13.3196,24000.0
2014-07-31 15:00:00,14.25,14.32,14.25,14.28,35200.0,13.2916,13.3569,13.2916,13.3196,35200.0
2014-07-31 15:10:00,14.26,14.27,14.19,14.23,108000.0,13.3009,13.3102,13.2356,13.2729,108000.0
2014-07-31 15:20:00,14.22,14.22,14.18,14.19,61600.0,13.2636,13.2636,13.2263,13.2356,61600.0
2014-07-31 15:30:00,14.18,14.28,14.18,14.28,64800.0,13.2263,13.3196,13.2263,13.3196,64800.0
2014-07-31 15:40:00,14.26,14.28,14.18,14.22,92800.0,13.3009,13.3196,13.2263,13.2636,92800.0
2014-07-31 15:50:00,14.19,14.21,14.16,14.16,131200.0,13.2356,13.2543,13.2076,13.2076,131200.0
2014-08-01 09:30:00,14.02,14.15,14.0,14.14,188800.0,13.0771,13.1983,13.0584,13.189,188800.0
2014-08-01 09:40:00,14.14,14.14,14.04,14.11,171200.0,13.189,13.189,13.0957,13.161,171200.0
2014-08-01 09:50:00,14.08,14.15,14.08,14.13,100800.0,13.133,13.1983,13.133,13.1797,100800.0
2014-08-01 10:00:00,14.14,14.2,14.09,14.13,166400.0,13.189,13.245,13.1424,13.1797,166400.0
2014-08-01 10:10:00,14.13,14.13,14.03,14.03,48800.0,13.1797,13.1797,13.0864,13.0864,48800.0
2014-08-01 10:20:00,14.04,14.13,14.04,14.12,60000.0,13.0957,13.1797,13.0957,13.1703,60000.0
2014-08-01 10:30:00,14.11,14.13,14.08,14.13,36000.0,13.161,13.1797,13.133,13.1797,36000.0
2014-08-01 10:40:00,14.13,14.14,14.07,14.07,40800.0,13.1797,13.189,13.1237,13.1237,40800.0
2014-08-01 10:50:00,14.07,14.09,14.03,14.05,56800.0,13.1237,13.1424,13.0864,13.105,56800.0
2014-08-01 11:00:00,14.05,14.05,13.97,13.98,64800.0,13.105,13.105,13.0304,13.0398,64800.0
2014-08-01 11:10:00,13.99,13.99,13.95,13.96,63200.0,13.0491,13.0491,13.0118,13.0211,63200.0
2014-08-01 11:20:00,13.96,14.02,13.96,14.0,80800.0,13.0211,13.0771,13.0211,13.0584,80800.0
2014-08-01 11:30:00,14.02,14.04,13.94,13.94,47200.0,13.0771,13.0957,13.0024,13.0024,47200.0
2014-08-01 11:40:00,13.96,13.96,13.91,13.92,23200.0,13.0211,13.0211,12.9745,12.9838,23200.0
2014-08-01 11:50:00,13.91,13.91,13.82,13.85,101600.0,12.9745,12.9745,12.8905,12.9185,101600.0
2014-08-01 12:00:00,13.86,13.9,13.86,13.86,12000.0,12.9278,12.9651,12.9278,12.9278,12000.0
2014-08-01 12:10:00,13.85,13.94,13.85,13.94,54400.0,12.9185,13.0024,12.9185,13.0024,54400.0
2014-08-01 12:20:00,13.93,13.94,13.87,13.88,40000.0,12.9931,13.0024,12.9372,12.9465,40000.0
2014-08-01 12:30:00,13.9,13.91,13.87,13.87,26400.0,12.9651,12.9745,12.9372,12.9372,26400.0
2014-08-01 12:40:00,13.87,13.88,13.86,13.86,47200.0,12.9372,12.9465,12.9278,12.9278,47200.0
2014-08-01 12:50:00,13.87,13.93,13.87,13.93,8000.0,12.9372,12.9931,12.9372,12.9931,8000.0
2014-08-01 13:00:00,13.88,13.89,13.86,13.89,24000.0,12.9465,12.9558,12.9278,12.9558,24000.0
2014-08-01 13:10:00,13.89,13.89,13.87,13.89,48000.0,12.9558,12.9558,12.9372,12.9558,48000.0
2014-08-01 13:20:00,13.93,14.0,13.9,14.0,47200.0,12.9931,13.0584,12.9651,13.0584,47200.0
2014-08-01 13:30:00,14.02,14.02,13.97,14.0,160800.0,13.0771,13.0771,13.0304,13.0584,160800.0
2014-08-01 13:40:00,14.02,14.06,13.99,14.04,66400.0,13.0771,13.1144,13.0491,13.0957,66400.0
2014-08-01 13:50:00,14.04,14.08,14.02,14.06,43200.0,13.0957,13.133,13.0771,13.1144,43200.0
2014-08-01 14:00:00,14.07,14.09,14.04,14.09,52800.0,13.1237,13.1424,13.0957,13.1424,52800.0
2014-08-01 14:10:00,14.09,14.12,14.09,14.12,9600.0,13.1424,13.1703,13.1424,13.1703,9600.0
2014-08-01 14:20:00,14.12,14.12,14.06,14.06,110400.0,13.1703,13.1703,13.1144,13.1144,110400.0
2014-08-01 14:30:00,14.09,14.09,14.07,14.08,10400.0,13.1424,13.1424,13.1237,13.133,10400.0
2014-08-01 14:40:00,14.09,14.1,14.05,14.07,25600.0,13.1424,13.1517,13.105,13.1237,25600.0
2014-08-01 14:50:00,14.04,14.05,14.03,14.04,9600.0,13.0957,13.105,13.0864,13.0957,9600.0
2014-08-01 15:00:00,14.04,14.07,14.02,14.05,23200.0,13.0957,13.1237,13.0771,13.105,23200.0
2014-08-01 15:10:00,14.06,14.07,14.04,14.05,31200.0,13.1144,13.1237,13.0957,13.105,31200.0
2014-08-01 15:20:00,14.08,14.08,14.07,14.07,4800.0,13.133,13.133,13.1237,13.1237,4800.0
2014-08-01 15:30:00,14.03,14.06,14.03,14.06,50400.0,13.0864,13.1144,13.0864,13.1144,50400.0
2014-08-01 15:40:00,14.06,14.06,14.0,14.01,148800.0,13.1144,13.1144,13.0584,13.0677,148800.0
2014-08-01 15:50:00,14.0,14.01,13.94,13.97,134400.0,13.0584,13.0677,13.0024,13.0304,134400.0
2014-08-04 09:30:00,14.03,14.03,13.97,13.99,76800.0,13.0864,13.0864,13.0304,13.0491,76800.0
2014-08-04 09:40:00,14.0,14.02,13.95,14.0,98400.0,13.0584,13.0771,13.0118,13.0584,98400.0
2014-08-04 09:50:00,14.0,14.03,13.99,14.01,24800.0,13.0584,13.0864,13.0491,13.0677,24800.0
2014-08-04 10:00:00,13.99,14.02,13.99,14.01,61600.0,13.0491,13.0771,13.0491,13.0677,61600.0
2014-08-04 10:10:00,14.01,14.01,13.94,13.95,9600.0,13.0677,13.0677,13.0024,13.0118,9600.0
2014-08-04 10:20:00,13.97,14.0,13.97,14.0,11200.0,13.0304,13.0584,13.0304,13.0584,11200.0
2014-08-04 10:30:00,13.99,14.0,13.95,13.95,52000.0,13.0491,13.0584,13.0118,13.0118,52000.0
2014-08-04 10:40:00,13.93,13.94,13.9,13.94,40800.0,12.9931,13.0024,12.9651,13.0024,40800.0
2014-08-04 10:50:00,13.93,13.93,13.85,13.86,13600.0,12.9931,12.9931,12.9185,12.9278,13600.0
2014-08-04 11:00:00,13.86,13.91,13.86,13.91,31200.0,12.9278,12.9745,12.9278,12.9745,31200.0
2014-08-04 11:10:00,13.92,13.94,13.91,13.93,83200.0,12.9838,13.0024,12.9745,12.9931,83200.0
2014-08-04 11:20:00,13.94,13.95,13.93,13.95,53600.0,13.0024,13.0118,12.9931,13.0118,53600.0
2014-08-04 11:30:00,13.93,13.97,13.93,13.96,36000.0,12.9931,13.0304,12.9931,13.0211,36000.0
2014-08-04 11:40:00,13.92,13.95,13.9,13.95,56000.0,12.9838,13.0118,12.9651,13.0118,56000.0
2014-08-04 11:50:00,13.93,13.93,13.93,13.93,800.0,12.9931,12.9931,12.9931,12.9931,800.0
2014-08-04 12:00:00,13.94,13.95,13.92,13.92,22400.0,13.0024,13.0118,12.9838,12.9838,22400.0
2014-08-04 12:10:00,13.93,13.95,13.93,13.95,8800.0,12.9931,13.0118,12.9931,13.0118,8800.0
2014-08-04 12:20:00,13.94,14.0,13.94,14.0,22400.0,13.0024,13.0584,13.0024,13.0584,22400.0
2014-08-04 12:30:00,13.99,13.99,13.97,13.97,5600.0,13.0491,13.0491,13.0304,13.0304,5600.0
2014-08-04 12:40:00,13.98,13.98,13.98,13.98,800.0,13.0398,13.0398,13.0398,13.0398,800.0
2014-08-04 12:50:00,14.0,14.0,14.0,14.0,800.0,13.0584,13.0584,13.0584,13.0584,800.0
2014-08-04 13:00:00,14.0,14.01,14.0,14.01,14400.0,13.0584,13.0677,13.0584,13.0677,14400.0
2014-08-04 13:10:00,13.97,13.97,13.96,13.96,1600.0,13.0304,13.0304,13.0211,13.0211,1600.0
2014-08-04 13:20:00,13.97,14.0,13.97,14.0,8800.0,13.0304,13.0584,13.0304,13.0584,8800.0
2014-08-04 13:30:00,13.99,14.03,13.99,14.02,21600.0,13.0491,13.0864,13.0491,13.0771,21600.0
2014-08-04 13:40:00,14.03,14.05,14.03,14.05,20800.0,13.0864,13.105,13.0864,13.105,20800.0
2014-08-04 13:50:00,14.05,14.06,14.03,14.03,12000.0,13.105,13.1144,13.0864,13.0864,12000.0
2014-08-04 14:00:00,14.04,14.05,14.03,14.03,51200.0,13.0957,13.105,13.0864,13.0864,51200.0
2014-08-04 14:10:00,14.04,14.05,14.04,14.05,12800.0,13.0957,13.105,13.0957,13.105,12800.0
2014-08-04 14:20:00,14.04,14.04,14.04,14.04,7200.0,13.0957,13.0957,13.0957,13.0957,7200.0
2014-08-04 14:30:00,14.04,14.09,14.04,14.08,56800.0,13.0957,13.1424,13.0957,13.133,56800.0
2014-08-04 14:40:00,14.09,14.14,14.09,14.14,66400.0,13.1424,13.189,13.1424,13.189,66400.0
2014-08-04 14:50:00,14.14,14.15,14.14,14.14,26400.0,13.189,13.1983,13.189,13.189,26400.0
2014-08-04 15:00:00,14.14,14.15,14.13,14.14,28000.0,13.189,13.1983,13.1797,13.189,28000.0
2014-08-04 15:10:00,14.14,14.19,14.14,14.19,27200.0,13.189,13.2356,13.189,13.2356,27200.0
2014-08-04 15:20:00,14.18,14.2,14.17,14.17,52000.0,13.2263,13.245,13.217,13.217,52000.0
2014-08-04 15:30:00,14.18,14.21,14.18,14.21,6400.0,13.2263,13.2543,13.2263,13.2543,6400.0
2014-08-04 15:40:00,14.21,14.22,14.19,14.2,36000.0,13.2543,13.2636,13.2356,13.245,36000.0
2014-08-04 15:50:00,14.2,14.2,14.15,14.15,129600.0,13.245,13.245,13.1983,13.1983,129600.0
2014-08-05 09:30:00,14.02,14.05,13.97,14.05,87200.0,13.0771,13.105,13.0304,13.105,87200.0
2014-08-05 09:40:00,14.06,14.06,13.99,13.99,21600.0,13.1144,13.1144,13.0491,13.0491,21600.0
2014-08-05 09:50:00,13.97,13.99,13.93,13.98,71200.0,13.0304,13.0491,12.9931,13.0398,71200.0
2014-08-05 10:00:00,13.98,14.01,13.92,14.0,32000.0,13.0398,13.0677,12.9838,13.0584,32000.0
2014-08-05 10:10:00,13.99,14.03,13.99,14.01,9600.0,13.0491,13.0864,13.0491,13.0677,9600.0
2014-08-05 10:20:00,14.03,14.05,14.02,14.04,7200.0,13.0864,13.105,13.0771,13.0957,7200.0
2014-08-05 10:30:00,14.08,14.1,14.06,14.06,36800.0,13.133,13.1517,13.1144,13.1144,36800.0
2014-08-05 10:40:00,14.08,14.08,14.08,14.08,800.0,13.133,13.133,13.133,13.133,800.0
2014-08-05 10:50:00,14.03,14.03,13.99,13.99,7200.0,13.0864,13.0864,13.0491,13.0491,7200.0
2014-08-05 11:00:00,13.96,13.99,13.96,13.99,32800.0,13.0211,13.0491,13.0211,13.0491,32800.0
2014-08-05 11:10:00,13.97,14.05,13.97,14.04,19200.0,13.0304,13.105,13.0304,13.0957,19200.0
2014-08-05 11:20:00,14.06,14.08,14.02,14.04,7200.0,13.1144,13.133,13.0771,13.0957,7200.0
2014-08-05 11:30:00,14.03,14.04,14.02,14.03,7200.0,13.0864,13.0957,13.0771,13.0864,7200.0
2014-08-05 11:40:00,13.98,13.98,13.98,13.98,2400.0,13.0398,13.0398,13.0398,13.0398,2400.0
2014-08-05 11:50:00,13.99,13.99,13.97,13.97,3200.0,13.0491,13.0491,13.0304,13.0304,3200.0
2014-08-05 12:00:00,14.0,14.0,13.96,13.97,5600.0,13.0584,13.0584,13.0211,13.0304,5600.0
2014-08-05 12:10:00,13.98,13.98,13.97,13.97,2400.0,13.0398,13.0398,13.0304,13.0304,2400.0
2014-08-05 12:20:00,13.94,13.94,13.92,13.93,20800.0,13.0024,13.0024,12.9838,12.9931,20800.0
2014-08-05 12:30:00,13.96,13.96,13.91,13.92,17600.0,13.0211,13.0211,12.9745,12.9838,17600.0
2014-08-05 12:40:00,13.92,13.92,13.92,13.92,0.0,12.9838,12.9838,12.9838,12.9838,0.0
2014-08-05 12:50:00,13.94,13.95,13.94,13.95,8000.0,13.0024,13.0118,13.0024,13.0118,8000.0
2014-08-05 13:00:00,13.96,13.96,13.95,13.95,7200.0,13.0211,13.0211,13.0118,13.0118,7200.0
2014-08-05 13:10:00,13.95,13.98,13.95,13.98,3200.0,13.0118,13.0398,13.0118,13.0398,3200.0
2014-08-05 13:20:00,13.99,14.0,13.98,13.99,5600.0,13.0491,13.0584,13.0398,13.0491,5600.0
2014-08-05 13:30:00,13.99,13.99,13.81,13.81,66400.0,13.0491,13.0491,12.8812,12.8812,66400.0
2014-08-05 13:40:00,13.79,13.83,13.71,13.78,136000.0,12.8625,12.8998,12.7879,12.8532,136000.0
2014-08-05 13:50:00,13.77,13.81,13.75,13.75,20000.0,12.8439,12.8812,12.8252,12.8252,20000.0
2014-08-05 14:00:00,13.77,13.77,13.64,13.65,119200.0,12.8439,12.8439,12.7226,12.7319,119200.0
2014-08-05 14:10:00,13.66,13.71,13.66,13.7,44800.0,12.7413,12.7879,12.7413,12.7786,44800.0
2014-08-05 14:20:00,13.73,13.76,13.71,13.76,48000.0,12.8066,12.8345,12.7879,12.8345,48000.0
2014-08-05 14:30:00,13.77,13.8,13.76,13.77,62400.0,12.8439,12.8719,12.8345,12.8439,62400.0
2014-08-05 14:40:00,13.76,13.79,13.76,13.77,7200.0,12.8345,12.8625,12.8345,12.8439,7200.0
2014-08-05 14:50:00,13.75,13.78,13.75,13.77,14400.0,12.8252,12.8532,12.8252,12.8439,14400.0
2014-08-05 15:00:00,13.74,13.75,13.7,13.7,32000.0,12.8159,12.8252,12.7786,12.7786,32000.0
2014-08-05 15:10:00,13.7,13.75,13.7,13.75,11200.0,12.7786,12.8252,12.7786,12.8252,11200.0
2014-08-05 15:20:00,13.77,13.78,13.75,13.75,16000.0,12.8439,12.8532,12.8252,12.8252,16000.0
2014-08-05 15:30:00,13.78,13.87,13.78,13.82,23200.0,12.8532,12.9372,12.8532,12.8905,23200.0
2014-08-05 15:40:00,13.81,13.84,13.81,13.81,22400.0,12.8812,12.9092,12.8812,12.8812,22400.0
2014-08-05 15:50:00,13.82,13.85,13.8,13.8,51200.0,12.8905,12.9185,12.8719,12.8719,51200.0
2014-08-06 09:30:00,13.67,13.76,13.65,13.74,151200.0,12.7506,12.8345,12.7319,12.8159,151200.0
2014-08-06 09:40:00,13.74,13.86,13.74,13.86,277600.0,12.8159,12.9278,12.8159,12.9278,277600.0
2014-08-06 09:50:00,13.85,13.85,13.77,13.78,56000.0,12.9185,12.9185,12.8439,12.8532,56000.0
2014-08-06 10:00:00,13.79,13.88,13.79,13.85,59200.0,12.8625,12.9465,12.8625,12.9185,59200.0
2014-08-06 10:10:00,13.85,13.86,13.79,13.81,50400.0,12.9185,12.9278,12.8625,12.8812,50400.0
2014-08-06 10:20:00,13.81,13.9,13.8,13.9,64000.0,12.8812,12.9651,12.8719,12.9651,64000.0
2014-08-06 10:30:00,13.9,13.9,13.85,13.85,26400.0,12.9651,12.9651,12.9185,12.9185,26400.0
2014-08-06 10:40:00,13.86,13.88,13.84,13.86,24800.0,12.9278,12.9465,12.9092,12.9278,24800.0
2014-08-06 10:50:00,13.87,13.96,13.87,13.96,48000.0,12.9372,13.0211,12.9372,13.0211,48000.0
2014-08-06 11:00:00,13.97,13.98,13.95,13.96,34400.0,13.0304,13.0398,13.0118,13.0211,34400.0
2014-08-06 11:10:00,13.96,13.96,13.92,13.93,29600.0,13.0211,13.0211,12.9838,12.9931,29600.0
2014-08-06 11:20:00,13.93,13.94,13.89,13.9,32800.0,12.9931,13.0024,12.9558,12.9651,32800.0
2014-08-06 11:30:00,13.89,13.93,13.89,13.92,4000.0,12.9558,12.9931,12.9558,12.9838,4000.0
2014-08-06 11:40:00,13.94,13.97,13.94,13.96,6400.0,13.0024,13.0304,13.0024,13.0211,6400.0
2014-08-06 11:50:00,13.96,13.97,13.96,13.97,6400.0,13.0211,13.0304,13.0211,13.0304,6400.0
2014-08-06 12:00:00,13.98,14.0,13.98,13.98,13600.0,13.0398,13.0584,13.0398,13.0398,13600.0
2014-08-06 12:10:00,13.95,13.96,13.91,13.91,10400.0,13.0118,13.0211,12.9745,12.9745,10400.0
2014-08-06 12:20:00,13.9,13.95,13.9,13.91,18400.0,12.9651,13.0118,12.9651,12.9745,18400.0
2014-08-06 12:30:00,13.94,13.98,13.94,13.98,17600.0,13.0024,13.0398,13.0024,13.0398,17600.0
2014-08-06 12:40:00,13.97,13.97,13.94,13.94,4000.0,13.0304,13.0304,13.0024,13.0024,4000.0
2014-08-06 12:50:00,13.94,13.94,13.92,13.94,7200.0,13.0024,13.0024,12.9838,13.0024,7200.0
2014-08-06 13:00:00,13.92,13.92,13.9,13.9,9600.0,12.9838,12.9838,12.9651,12.9651,9600.0
2014-08-06 13:10:00,13.9,13.91,13.9,13.91,8000.0,12.9651,12.9745,12.9651,12.9745,8000.0
2014-08-06 13:20:00,13.91,13.91,13.91,13.91,4800.0,12.9745,12.9745,12.9745,12.9745,4800.0
2014-08-06 13:30:00,13.88,13.9,13.88,13.9,16800.0,12.9465,12.9651,12.9465,12.9651,16800.0
2014-08-06 13:40:00,13.9,13.9,13.85,13.86,52800.0,12.9651,12.9651,12.9185,12.9278,52800.0
2014-08-06 13:50:00,13.87,13.87,13.83,13.85,14400.0,12.9372,12.9372,12.8998,12.9185,14400.0
2014-08-06 14:00:00,13.82,13.85,13.82,13.85,13600.0,12.8905,12.9185,12.8905,12.9185,13600.0
2014-08-06 14:10:00,13.84,13.84,13.84,13.84,5600.0,12.9092,12.9092,12.9092,12.9092,5600.0
2014-08-06 14:20:00,13.84,13.87,13.84,13.86,24800.0,12.9092,12.9372,12.9092,12.9278,24800.0
2014-08-06 14:30:00,13.87,13.87,13.81,13.81,6400.0,12.9372,12.9372,12.8812,12.8812,6400.0
2014-08-06 14:40:00,13.84,13.89,13.84,13.89,6400.0,12.9092,12.9558,12.9092,12.9558,6400.0
2014-08-06 14:50:00,13.9,13.9,13.88,13.88,1600.0,12.9651,12.9651,12.9465,12.9465,1600.0
2014-08-06 15:00:00,13.86,13.91,13.86,13.89,24000.0,12.9278,12.9745,12.9278,12.9558,24000.0
2014-08-06 15:10:00,13.87,13.89,13.87,13.87,14400.0,12.9372,12.9558,12.9372,12.9372,14400.0
2014-08-06 15:20:00,13.89,13.89,13.89,13.89,1600.0,12.9558,12.9558,12.9558,12.9558,1600.0
2014-08-06 15:30:00,13.87,13.88,13.85,13.86,88800.0,12.9372,12.9465,12.9185,12.9278,88800.0
2014-08-06 15:40:00,13.87,13.87,13.87,13.87,5600.0,12.9372,12.9372,12.9372,12.9372,5600.0
2014-08-06 15:50:00,13.88,13.89,13.87,13.87,55200.0,12.9465,12.9558,12.9372,12.9372,55200.0
2014-08-07 09:30:00,14.03,14.03,13.98,14.0,68800.0,13.0864,13.0864,13.0398,13.0584,68800.0
2014-08-07 09:40:00,14.0,14.0,13.94,13.94,38400.0,13.0584,13.0584,13.0024,13.0024,38400.0
2014-08-07 09:50:00,13.94,14.0,13.94,13.99,27200.0,13.0024,13.0584,13.0024,13.0491,27200.0
2014-08-07 10:00:00,14.03,14.03,13.97,14.0,28000.0,13.0864,13.0864,13.0304,13.0584,28000.0
2014-08-07 10:10:00,13.98,13.98,13.93,13.95,16800.0,13.0398,13.0398,12.9931,13.0118,16800.0
2014-08-07 10:20:00,13.96,13.99,13.96,13.99,20800.0,13.0211,13.0491,13.0211,13.0491,20800.0
2014-08-07 10:30:00,13.96,14.01,13.96,13.99,33600.0,13.0211,13.0677,13.0211,13.0491,33600.0
2014-08-07 10:40:00,13.98,13.98,13.88,13.88,39200.0,13.0398,13.0398,12.9465,12.9465,39200.0
2014-08-07 10:50:00,13.86,13.87,13.81,13.86,44000.0,12.9278,12.9372,12.8812,12.9278,44000.0
2014-08-07 11:00:00,13.86,13.86,13.78,13.82,33600.0,12.9278,12.9278,12.8532,12.8905,33600.0
2014-08-07 11:10:00,13.81,13.82,13.77,13.82,15200.0,12.8812,12.8905,12.8439,12.8905,15200.0
2014-08-07 11:20:00,13.84,13.84,13.8,13.8,11200.0,12.9092,12.9092,12.8719,12.8719,11200.0
2014-08-07 11:30:00,13.8,13.84,13.8,13.83,4000.0,12.8719,12.9092,12.8719,12.8998,4000.0
2014-08-07 11:40:00,13.83,13.83,13.74,13.76,32000.0,12.8998,12.8998,12.8159,12.8345,32000.0
2014-08-07 11:50:00,13.78,13.78,13.71,13.77,15200.0,12.8532,12.8532,12.7879,12.8439,15200.0
2014-08-07 12:00:00,13.74,13.78,13.74,13.78,7200.0,12.8159,12.8532,12.8159,12.8532,7200.0
2014-08-07 12:10:00,13.78,13.78,13.69,13.69,32800.0,12.8532,12.8532,12.7693,12.7693,32800.0
2014-08-07 12:20:00,13.7,13.74,13.67,13.72,21600.0,12.7786,12.8159,12.7506,12.7972,21600.0
2014-08-07 12:30:00,13.69,13.69,13.65,13.67,36800.0,12.7693,12.7693,12.7319,12.7506,36800.0
2014-08-07 12:40:00,13.68,13.7,13.68,13.7,6400.0,12.7599,12.7786,12.7599,12.7786,6400.0
2014-08-07 12:50:00,13.68,13.71,13.68,13.71,7200.0,12.7599,12.7879,12.7599,12.7879,7200.0
2014-08-07 13:00:00,13.74,13.76,13.72,13.75,8000.0,12.8159,12.8345,12.7972,12.8252,8000.0
2014-08-07 13:10:00,13.76,13.78,13.76,13.78,15200.0,12.8345,12.8532,12.8345,12.8532,15200.0
2014-08-07 13:20:00,13.75,13.75,13.75,13.75,800.0,12.8252,12.8252,12.8252,12.8252,800.0
2014-08-07 13:30:00,13.78,13.78,13.78,13.78,5600.0,12.8532,12.8532,12.8532,12.8532,5600.0
2014-08-07 13:40:00,13.81,13.81,13.8,13.8,36000.0,12.8812,12.8812,12.8719,12.8719,36000.0
2014-08-07 13:50:00,13.78,13.79,13.78,13.79,4000.0,12.8532,12.8625,12.8532,12.8625,4000.0
2014-08-07 14:00:00,13.78,13.78,13.76,13.77,5600.0,12.8532,12.8532,12.8345,12.8439,5600.0
2014-08-07 14:10:00,13.75,13.75,13.74,13.74,15200.0,12.8252,12.8252,12.8159,12.8159,15200.0
2014-08-07 14:20:00,13.74,13.74,13.71,13.72,8000.0,12.8159,12.8159,12.7879,12.7972,8000.0
2014-08-07 14:30:00,13.72,13.73,13.7,13.7,33600.0,12.7972,12.8066,12.7786,12.7786,33600.0
2014-08-07 14:40:00,13.71,13.73,13.7,13.72,16800.0,12.7879,12.8066,12.7786,12.7972,16800.0
2014-08-07 14:50:00,13.72,13.72,13.67,13.68,96000.0,12.7972,12.7972,12.7506,12.7599,96000.0
2014-08-07 15:00:00,13.68,13.71,13.64,13.65,90400.0,12.7599,12.7879,12.7226,12.7319,90400.0
2014-08-07 15:10:00,13.66,13.67,13.61,13.65,72000.0,12.7413,12.7506,12.6946,12.7319,72000.0
2014-08-07 15:20:00,13.64,13.64,13.59,13.62,51200.0,12.7226,12.7226,12.676,12.704,51200.0
2014-08-07 15:30:00,13.64,13.66,13.61,13.66,27200.0,12.7226,12.7413,12.6946,12.7413,27200.0
2014-08-07 15:40:00,13.67,13.68,13.64,13.65,26400.0,12.7506,12.7599,12.7226,12.7319,26400.0
2014-08-07 15:50:00,13.67,13.73,13.67,13.69,144800.0,12.7506,12.8066,12.7506,12.7693,144800.0
2014-08-08 09:30:00,13.72,13.79,13.72,13.73,78400.0,12.7972,12.8625,12.7972,12.8066,78400.0
2014-08-08 09:40:00,13.72,13.73,13.67,13.73,68800.0,12.7972,12.8066,12.7506,12.8066,68800.0
2014-08-08 09:50:00,13.73,13.77,13.72,13.73,93600.0,12.8066,12.8439,12.7972,12.8066,93600.0
2014-08-08 10:00:00,13.73,13.78,13.68,13.74,43200.0,12.8066,12.8532,12.7599,12.8159,43200.0
2014-08-08 10:10:00,13.74,13.74,13.7,13.73,67200.0,12.8159,12.8159,12.7786,12.8066,67200.0
2014-08-08 10:20:00,13.73,13.73,13.67,13.67,15200.0,12.8066,12.8066,12.7506,12.7506,15200.0
2014-08-08 10:30:00,13.7,13.76,13.68,13.76,25600.0,12.7786,12.8345,12.7599,12.8345,25600.0
2014-08-08 10:40:00,13.76,13.85,13.76,13.83,38400.0,12.8345,12.9185,12.8345,12.8998,38400.0
2014-08-08 10:50:00,13.82,13.83,13.8,13.81,8800.0,12.8905,12.8998,12.8719,12.8812,8800.0
2014-08-08 11:00:00,13.8,13.83,13.8,13.83,22400.0,12.8719,12.8998,12.8719,12.8998,22400.0
2014-08-08 11:10:00,13.84,13.87,13.84,13.85,19200.0,12.9092,12.9372,12.9092,12.9185,19200.0
2014-08-08 11:20:00,13.86,13.89,13.84,13.87,12000.0,12.9278,12.9558,12.9092,12.9372,12000.0
2014-08-08 11:30:00,13.88,13.88,13.86,13.88,12000.0,12.9465,12.9465,12.9278,12.9465,12000.0
2014-08-08 11:40:00,13.88,13.89,13.86,13.86,16000.0,12.9465,12.9558,12.9278,12.9278,16000.0
2014-08-08 11:50:00,13.86,13.89,13.86,13.89,7200.0,12.9278,12.9558,12.9278,12.9558,7200.0
2014-08-08 12:00:00,13.89,13.9,13.86,13.86,44800.0,12.9558,12.9651,12.9278,12.9278,44800.0
2014-08-08 12:10:00,13.87,13.88,13.86,13.86,29600.0,12.9372,12.9465,12.9278,12.9278,29600.0
2014-08-08 12:20:00,13.86,13.87,13.84,13.84,24000.0,12.9278,12.9372,12.9092,12.9092,24000.0
2014-08-08 12:30:00,13.84,13.85,13.82,13.83,35200.0,12.9092,12.9185,12.8905,12.8998,35200.0
2014-08-08 12:40:00,13.86,13.86,13.85,13.85,4800.0,12.9278,12.9278,12.9185,12.9185,4800.0
2014-08-08 12:50:00,13.84,13.86,13.84,13.85,20800.0,12.9092,12.9278,12.9092,12.9185,20800.0
2014-08-08 13:00:00,13.84,13.88,13.83,13.88,31200.0,12.9092,12.9465,12.8998,12.9465,31200.0
2014-08-08 13:10:00,13.87,13.97,13.86,13.97,58400.0,12.9372,13.0304,12.9278,13.0304,58400.0
2014-08-08 13:20:00,14.0,14.08,14.0,14.06,72000.0,13.0584,13.133,13.0584,13.1144,72000.0
2014-08-08 13:30:00,14.06,14.06,14.03,14.06,56800.0,13.1144,13.1144,13.0864,13.1144,56800.0
2014-08-08 13:40:00,14.07,14.09,14.06,14.07,30400.0,13.1237,13.1424,13.1144,13.1237,30400.0
2014-08-08 13:50:00,14.07,14.08,14.04,14.07,21600.0,13.1237,13.133,13.0957,13.1237,21600.0
2014-08-08 14:00:00,14.07,14.09,14.05,14.06,40800.0,13.1237,13.1424,13.105,13.1144,40800.0
2014-08-08 14:10:00,14.06,14.06,14.03,14.04,17600.0,13.1144,13.1144,13.0864,13.0957,17600.0
2014-08-08 14:20:00,14.04,14.05,14.04,14.05,3200.0,13.0957,13.105,13.0957,13.105,3200.0
2014-08-08 14:30:00,14.07,14.09,14.06,14.08,47200.0,13.1237,13.1424,13.1144,13.133,47200.0
2014-08-08 14:40:00,14.08,14.09,14.05,14.06,33600.0,13.133,13.1424,13.105,13.1144,33600.0
2014-08-08 14:50:00,14.06,14.06,14.03,14.03,18400.0,13.1144,13.1144,13.0864,13.0864,18400.0
2014-08-08 15:00:00,14.03,14.03,14.02,14.02,44000.0,13.0864,13.0864,13.0771,13.0771,44000.0
2014-08-08 15:10:00,14.03,14.05,14.02,14.04,36000.0,13.0864,13.105,13.0771,13.0957,36000.0
2014-08-08 15:20:00,14.05,14.1,14.05,14.09,50400.0,13.105,13.1517,13.105,13.1424,50400.0
2014-08-08 15:30:00,14.1,14.11,14.08,14.1,66400.0,13.1517,13.161,13.133,13.1517,66400.0
2014-08-08 15:40:00,14.1,14.12,14.1,14.12,51200.0,13.1517,13.1703,13.1517,13.1703,51200.0
2014-08-08 15:50:00,14.13,14.15,14.12,14.15,158400.0,13.1797,13.1983,13.1703,13.1983,158400.0
2014-08-11 09:30:00,14.31,14.31,14.24,14.25,250400.0,13.3476,13.3476,13.2823,13.2916,250400.0
2014-08-11 09:40:00,14.26,14.27,14.21,14.24,106400.0,13.3009,13.3102,13.2543,13.2823,106400.0
2014-08-11 09:50:00,14.25,14.3,14.25,14.3,103200.0,13.2916,13.3382,13.2916,13.3382,103200.0
2014-08-11 10:00:00,14.3,14.32,14.29,14.31,37600.0,13.3382,13.3569,13.3289,13.3476,37600.0
2014-08-11 10:10:00,14.31,14.32,14.29,14.3,55200.0,13.3476,13.3569,13.3289,13.3382,55200.0
2014-08-11 10:20:00,14.29,14.3,14.26,14.27,47200.0,13.3289,13.3382,13.3009,13.3102,47200.0
2014-08-11 10:30:00,14.27,14.3,14.26,14.29,55200.0,13.3102,13.3382,13.3009,13.3289,55200.0
2014-08-11 10:40:00,14.29,14.3,14.28,14.28,92800.0,13.3289,13.3382,13.3196,13.3196,92800.0
2014-08-11 10:50:00,14.26,14.28,14.25,14.28,16000.0,13.3009,13.3196,13.2916,13.3196,16000.0
2014-08-11 11:00:00,14.26,14.29,14.26,14.29,103200.0,13.3009,13.3289,13.3009,13.3289,103200.0
2014-08-11 11:10:00,14.3,14.33,14.3,14.32,75200.0,13.3382,13.3662,13.3382,13.3569,75200.0
2014-08-11 11:20:00,14.33,14.35,14.32,14.32,48000.0,13.3662,13.3849,13.3569,13.3569,48000.0
2014-08-11 11:30:00,14.33,14.33,14.3,14.31,12800.0,13.3662,13.3662,13.3382,13.3476,12800.0
2014-08-11 11:40:00,14.31,14.32,14.31,14.31,12800.0,13.3476,13.3569,13.3476,13.3476,12800.0
2014-08-11 11:50:00,14.31,14.31,14.3,14.31,52000.0,13.3476,13.3476,13.3382,13.3476,52000.0
2014-08-11 12:00:00,14.31,14.31,14.28,14.3,25600.0,13.3476,13.3476,13.3196,13.3382,25600.0
2014-08-11 12:10:00,14.29,14.29,14.29,14.29,6400.0,13.3289,13.3289,13.3289,13.3289,6400.0
2014-08-11 12:20:00,14.3,14.31,14.3,14.3,3200.0,13.3382,13.3476,13.3382,13.3382,3200.0
2014-08-11 12:30:00,14.3,14.31,14.3,14.31,10400.0,13.3382,13.3476,13.3382,13.3476,10400.0
2014-08-11 12:40:00,14.31,14.32,14.3,14.3,12800.0,13.3476,13.3569,13.3382,13.3382,12800.0
2014-08-11 12:50:00,14.3,14.31,14.3,14.3,5600.0,13.3382,13.3476,13.3382,13.3382,5600.0
2014-08-11 13:00:00,14.3,14.3,14.29,14.29,1600.0,13.3382,13.3382,13.3289,13.3289,1600.0
2014-08-11 13:10:00,14.29,14.3,14.29,14.29,6400.0,13.3289,13.3382,13.3289,13.3289,6400.0
2014-08-11 13:20:00,14.3,14.3,14.26,14.26,4000.0,13.3382,13.3382,13.3009,13.3009,4000.0
2014-08-11 13:30:00,14.26,14.26,14.26,14.26,1600.0,13.3009,13.3009,13.3009,13.3009,1600.0
2014-08-11 13:40:00,14.28,14.28,14.26,14.26,1600.0,13.3196,13.3196,13.3009,13.3009,1600.0
2014-08-11 13:50:00,14.28,14.28,14.21,14.22,39200.0,13.3196,13.3196,13.2543,13.2636,39200.0
2014-08-11 14:00:00,14.21,14.21,14.19,14.21,48800.0,13.2543,13.2543,13.2356,13.2543,48800.0
2014-08-11 14:10:00,14.22,14.24,14.2,14.24,16000.0,13.2636,13.2823,13.245,13.2823,16000.0
2014-08-11 14:20:00,14.24,14.24,14.22,14.22,79200.0,13.2823,13.2823,13.2636,13.2636,79200.0
2014-08-11 14:30:00,14.22,14.23,14.22,14.23,4000.0,13.2636,13.2729,13.2636,13.2729,4000.0
2014-08-11 14:40:00,14.23,14.23,14.23,14.23,0.0,13.2729,13.2729,13.2729,13.2729,0.0
2014-08-11 14:50:00,14.22,14.22,14.22,14.22,2400.0,13.2636,13.2636,13.2636,13.2636,2400.0
2014-08-11 15:00:00,14.22,14.25,14.22,14.25,4000.0,13.2636,13.2916,13.2636,13.2916,4000.0
2014-08-11 15:10:00,14.24,14.24,14.24,14.24,800.0,13.2823,13.2823,13.2823,13.2823,800.0
2014-08-11 15:20:00,14.23,14.23,14.23,14.23,6400.0,13.2729,13.2729,13.2729,13.2729,6400.0
2014-08-11 15:30:00,14.22,14.23,14.22,14.22,18400.0,13.2636,13.2729,13.2636,13.2636,18400.0
2014-08-11 15:40:00,14.21,14.21,14.19,14.19,38400.0,13.2543,13.2543,13.2356,13.2356,38400.0
2014-08-11 15:50:00,14.2,14.21,14.2,14.2,32800.0,13.245,13.2543,13.245,13.245,32800.0
2014-08-12 09:30:00,14.13,14.21,14.11,14.21,104000.0,13.1797,13.2543,13.161,13.2543,104000.0
2014-08-12 09:40:00,14.21,14.22,14.18,14.22,49600.0,13.2543,13.2636,13.2263,13.2636,49600.0
2014-08-12 09:50:00,14.22,14.22,14.17,14.18,16000.0,13.2636,13.2636,13.217,13.2263,16000.0
2014-08-12 10:00:00,14.21,14.25,14.17,14.17,111200.0,13.2543,13.2916,13.217,13.217,111200.0
2014-08-12 10:10:00,14.16,14.21,14.15,14.21,13600.0,13.2076,13.2543,13.1983,13.2543,13600.0
2014-08-12 10:20:00,14.23,14.23,14.2,14.21,51200.0,13.2729,13.2729,13.245,13.2543,51200.0
2014-08-12 10:30:00,14.22,14.22,14.19,14.2,60800.0,13.2636,13.2636,13.2356,13.245,60800.0
2014-08-12 10:40:00,14.19,14.21,14.13,14.14,27200.0,13.2356,13.2543,13.1797,13.189,27200.0
2014-08-12 10:50:00,14.14,14.15,14.13,14.15,18400.0,13.189,13.1983,13.1797,13.1983,18400.0
2014-08-12 11:00:00,14.13,14.13,14.06,14.07,55200.0,13.1797,13.1797,13.1144,13.1237,55200.0
2014-08-12 11:10:00,14.08,14.1,14.08,14.1,60800.0,13.133,13.1517,13.133,13.1517,60800.0
2014-08-12 11:20:00,14.1,14.12,14.1,14.12,8000.0,13.1517,13.1703,13.1517,13.1703,8000.0
2014-08-12 11:30:00,14.12,14.12,14.12,14.12,800.0,13.1703,13.1703,13.1703,13.1703,800.0
2014-08-12 11:40:00,14.12,14.13,14.12,14.13,2400.0,13.1703,13.1797,13.1703,13.1797,2400.0
2014-08-12 11:50:00,14.12,14.12,14.12,14.12,1600.0,13.1703,13.1703,13.1703,13.1703,1600.0
2014-08-12 12:00:00,14.08,14.08,14.06,14.07,10400.0,13.133,13.133,13.1144,13.1237,10400.0
2014-08-12 12:10:00,14.1,14.12,14.09,14.11,38400.0,13.1517,13.1703,13.1424,13.161,38400.0
2014-08-12 12:20:00,14.12,14.12,14.1,14.12,4800.0,13.1703,13.1703,13.1517,13.1703,4800.0
2014-08-12 12:30:00,14.12,14.17,14.12,14.17,16800.0,13.1703,13.217,13.1703,13.217,16800.0
2014-08-12 12:40:00,14.17,14.2,14.17,14.19,3200.0,13.217,13.245,13.217,13.2356,3200.0
2014-08-12 12:50:00,14.18,14.19,14.17,14.19,6400.0,13.2263,13.2356,13.217,13.2356,6400.0
2014-08-12 13:00:00,14.18,14.21,14.18,14.21,16800.0,13.2263,13.2543,13.2263,13.2543,16800.0
2014-08-12 13:10:00,14.21,14.21,14.18,14.19,11200.0,13.2543,13.2543,13.2263,13.2356,11200.0
2014-08-12 13:20:00,14.19,14.19,14.17,14.18,12800.0,13.2356,13.2356,13.217,13.2263,12800.0
2014-08-12 13:30:00,14.18,14.18,14.14,14.14,10400.0,13.2263,13.2263,13.189,13.189,10400.0
2014-08-12 13:40:00,14.14,14.14,14.14,14.14,0.0,13.189,13.189,13.189,13.189,0.0
2014-08-12 13:50:00,14.15,14.16,14.15,14.16,1600.0,13.1983,13.2076,13.1983,13.2076,1600.0
2014-08-12 14:00:00,14.14,14.15,14.1,14.1,16800.0,13.189,13.1983,13.1517,13.1517,16800.0
2014-08-12 14:10:00,14.11,14.11,14.09,14.1,17600.0,13.161,13.161,13.1424,13.1517,17600.0
2014-08-12 14:20:00,14.11,14.12,14.07,14.09,12800.0,13.161,13.1703,13.1237,13.1424,12800.0
2014-08-12 14:30:00,14.08,14.13,14.08,14.12,14400.0,13.133,13.1797,13.133,13.1703,14400.0
2014-08-12 14:40:00,14.13,14.13,14.13,14.13,2400.0,13.1797,13.1797,13.1797,13.1797,2400.0
2014-08-12 14:50:00,14.12,14.12,14.12,14.12,1600.0,13.1703,13.1703,13.1703,13.1703,1600.0
2014-08-12 15:00:00,14.12,14.16,14.12,14.16,6400.0,13.1703,13.2076,13.1703,13.2076,6400.0
2014-08-12 15:10:00,14.16,14.17,14.14,14.14,12800.0,13.2076,13.217,13.189,13.189,12800.0
2014-08-12 15:20:00,14.15,14.17,14.15,14.15,20800.0,13.1983,13.217,13.1983,13.1983,20800.0
2014-08-12 15:30:00,14.15,14.16,14.15,14.16,16000.0,13.1983,13.2076,13.1983,13.2076,16000.0
2014-08-12 15:40:00,14.18,14.21,14.18,14.19,104000.0,13.2263,13.2543,13.2263,13.2356,104000.0
2014-08-12 15:50:00,14.19,14.2,14.18,14.19,52800.0,13.2356,13.245,13.2263,13.2356,52800.0
2014-08-13 09:30:00,14.32,14.36,14.31,14.32,60000.0,13.3569,13.3942,13.3476,13.3569,60000.0
2014-08-13 09:40:00,14.34,14.34,14.28,14.28,20800.0,13.3755,13.3755,13.3196,13.3196,20800.0
2014-08-13 09:50:00,14.29,14.3,14.26,14.27,14400.0,13.3289,13.3382,13.3009,13.3102,14400.0
2014-08-13 10:00:00,14.27,14.31,14.27,14.31,19200.0,13.3102,13.3476,13.3102,13.3476,19200.0
2014-08-13 10:10:00,14.28,14.29,14.26,14.29,18400.0,13.3196,13.3289,13.3009,13.3289,18400.0
2014-08-13 10:20:00,14.28,14.3,14.27,14.28,50400.0,13.3196,13.3382,13.3102,13.3196,50400.0
2014-08-13 10:30:00,14.28,14.3,14.28,14.3,21600.0,13.3196,13.3382,13.3196,13.3382,21600.0
2014-08-13 10:40:00,14.31,14.32,14.31,14.31,35200.0,13.3476,13.3569,13.3476,13.3476,35200.0
2014-08-13 10:50:00,14.31,14.33,14.29,14.33,27200.0,13.3476,13.3662,13.3289,13.3662,27200.0
2014-08-13 11:00:00,14.33,14.43,14.33,14.43,109600.0,13.3662,13.4595,13.3662,13.4595,109600.0
2014-08-13 11:10:00,14.44,14.47,14.44,14.45,60800.0,13.4688,13.4968,13.4688,13.4781,60800.0
2014-08-13 11:20:00,14.44,14.47,14.44,14.47,32000.0,13.4688,13.4968,13.4688,13.4968,32000.0
2014-08-13 11:30:00,14.46,14.48,14.46,14.46,24800.0,13.4875,13.5061,13.4875,13.4875,24800.0
2014-08-13 11:40:00,14.44,14.45,14.44,14.45,16000.0,13.4688,13.4781,13.4688,13.4781,16000.0
2014-08-13 11:50:00,14.45,14.45,14.43,14.43,37600.0,13.4781,13.4781,13.4595,13.4595,37600.0
2014-08-13 12:00:00,14.43,14.44,14.4,14.4,14400.0,13.4595,13.4688,13.4315,13.4315,14400.0
2014-08-13 12:10:00,14.42,14.42,14.42,14.42,2400.0,13.4502,13.4502,13.4502,13.4502,2400.0
2014-08-13 12:20:00,14.41,14.41,14.4,14.4,3200.0,13.4408,13.4408,13.4315,13.4315,3200.0
2014-08-13 12:30:00,14.42,14.42,14.42,14.42,4000.0,13.4502,13.4502,13.4502,13.4502,4000.0
2014-08-13 12:40:00,14.41,14.44,14.4,14.44,4000.0,13.4408,13.4688,13.4315,13.4688,4000.0
2014-08-13 12:50:00,14.44,14.44,14.44,14.44,7200.0,13.4688,13.4688,13.4688,13.4688,7200.0
2014-08-13 13:00:00,14.44,14.44,14.44,14.44,18400.0,13.4688,13.4688,13.4688,13.4688,18400.0
2014-08-13 13:10:00,14.43,14.43,14.41,14.41,6400.0,13.4595,13.4595,13.4408,13.4408,6400.0
2014-08-13 13:20:00,14.42,14.43,14.42,14.43,5600.0,13.4502,13.4595,13.4502,13.4595,5600.0
2014-08-13 13:30:00,14.42,14.43,14.42,14.43,3200.0,13.4502,13.4595,13.4502,13.4595,3200.0
2014-08-13 13:40:00,14.44,14.44,14.44,14.44,2400.0,13.4688,13.4688,13.4688,13.4688,2400.0
2014-08-13 13:50:00,14.44,14.44,14.44,14.44,4000.0,13.4688,13.4688,13.4688,13.4688,4000.0
2014-08-13 14:00:00,14.43,14.43,14.4,14.4,20000.0,13.4595,13.4595,13.4315,13.4315,20000.0
2014-08-13 14:10:00,14.4,14.42,14.4,14.42,7200.0,13.4315,13.4502,13.4315,13.4502,7200.0
2014-08-13 14:20:00,14.39,14.4,14.39,14.39,5600.0,13.4222,13.4315,13.4222,13.4222,5600.0
2014-08-13 14:30:00,14.4,14.41,14.4,14.41,1600.0,13.4315,13.4408,13.4315,13.4408,1600.0
2014-08-13 14:40:00,14.42,14.42,14.42,14.42,800.0,13.4502,13.4502,13.4502,13.4502,800.0
2014-08-13 14:50:00,14.41,14.42,14.4,14.41,76800.0,13.4408,13.4502,13.4315,13.4408,76800.0
2014-08-13 15:00:00,14.4,14.42,14.4,14.42,7200.0,13.4315,13.4502,13.4315,13.4502,7200.0
2014-08-13 15:10:00,14.41,14.42,14.4,14.41,8800.0,13.4408,13.4502,13.4315,13.4408,8800.0
2014-08-13 15:20:00,14.42,14.44,14.42,14.42,15200.0,13.4502,13.4688,13.4502,13.4502,15200.0
2014-08-13 15:30:00,14.41,14.41,14.41,14.41,11200.0,13.4408,13.4408,13.4408,13.4408,11200.0
2014-08-13 15:40:00,14.4,14.43,14.4,14.43,68800.0,13.4315,13.4595,13.4315,13.4595,68800.0
2014-08-13 15:50:00,14.44,14.44,14.41,14.42,96000.0,13.4688,13.4688,13.4408,13.4502,96000.0
2014-08-14 09:30:00,14.49,14.51,14.46,14.49,68800.0,13.5155,13.5341,13.4875,13.5155,68800.0
2014-08-14 09:40:00,14.48,14.49,14.46,14.46,40800.0,13.5061,13.5155,13.4875,13.4875,40800.0
2014-08-14 09:50:00,14.49,14.49,14.46,14.49,56000.0,13.5155,13.5155,13.4875,13.5155,56000.0
2014-08-14 10:00:00,14.48,14.49,14.43,14.44,34400.0,13.5061,13.5155,13.4595,13.4688,34400.0
2014-08-14 10:10:00,14.47,14.48,14.47,14.47,16000.0,13.4968,13.5061,13.4968,13.4968,16000.0
2014-08-14 10:20:00,14.49,14.5,14.48,14.49,11200.0,13.5155,13.5248,13.5061,13.5155,11200.0
2014-08-14 10:30:00,14.5,14.5,14.5,14.5,8800.0,13.5248,13.5248,13.5248,13.5248,8800.0
2014-08-14 10:40:00,14.5,14.51,14.5,14.51,12800.0,13.5248,13.5341,13.5248,13.5341,12800.0
2014-08-14 10:50:00,14.49,14.49,14.47,14.47,4800.0,13.5155,13.5155,13.4968,13.4968,4800.0
2014-08-14 11:00:00,14.48,14.51,14.48,14.51,42400.0,13.5061,13.5341,13.5061,13.5341,42400.0
2014-08-14 11:10:00,14.51,14.53,14.51,14.53,31200.0,13.5341,13.5528,13.5341,13.5528,31200.0
2014-08-14 11:20:00,14.52,14.54,14.51,14.52,28800.0,13.5434,13.5621,13.5341,13.5434,28800.0
2014-08-14 11:30:00,14.53,14.53,14.51,14.51,14400.0,13.5528,13.5528,13.5341,13.5341,14400.0
2014-08-14 11:40:00,14.51,14.53,14.51,14.53,11200.0,13.5341,13.5528,13.5341,13.5528,11200.0
2014-08-14 11:50:00,14.52,14.54,14.52,14.54,10400.0,13.5434,13.5621,13.5434,13.5621,10400.0
2014-08-14 12:00:00,14.54,14.54,14.53,14.54,47200.0,13.5621,13.5621,13.5528,13.5621,47200.0
2014-08-14 12:10:00,14.53,14.54,14.53,14.53,4000.0,13.5528,13.5621,13.5528,13.5528,4000.0
2014-08-14 12:20:00,14.53,14.53,14.52,14.53,4800.0,13.5528,13.5528,13.5434,13.5528,4800.0
2014-08-14 12:30:00,14.54,14.54,14.53,14.53,8800.0,13.5621,13.5621,13.5528,13.5528,8800.0
2014-08-14 12:40:00,14.54,14.54,14.54,14.54,3200.0,13.5621,13.5621,13.5621,13.5621,3200.0
2014-08-14 12:50:00,14.54,14.55,14.54,14.54,9600.0,13.5621,13.5714,13.5621,13.5621,9600.0
2014-08-14 13:00:00,14.54,14.54,14.54,14.54,3200.0,13.5621,13.5621,13.5621,13.5621,3200.0
2014-08-14 13:10:00,14.54,14.57,14.54,14.57,37600.0,13.5621,13.5901,13.5621,13.5901,37600.0
2014-08-14 13:20:00,14.57,14.58,14.56,14.56,26400.0,13.5901,13.5994,13.5807,13.5807,26400.0
2014-08-14 13:30:00,14.56,14.56,14.56,14.56,8000.0,13.5807,13.5807,13.5807,13.5807,8000.0
2014-08-14 13:40:00,14.55,14.56,14.54,14.54,7200.0,13.5714,13.5807,13.5621,13.5621,7200.0
2014-08-14 13:50:00,14.54,14.54,14.53,14.54,6400.0,13.5621,13.5621,13.5528,13.5621,6400.0
2014-08-14 14:00:00,14.55,14.55,14.54,14.54,12000.0,13.5714,13.5714,13.5621,13.5621,12000.0
2014-08-14 14:10:00,14.55,14.55,14.53,14.53,57600.0,13.5714,13.5714,13.5528,13.5528,57600.0
2014-08-14 14:20:00,14.54,14.55,14.54,14.55,84000.0,13.5621,13.5714,13.5621,13.5714,84000.0
2014-08-14 14:30:00,14.56,14.56,14.55,14.56,14400.0,13.5807,13.5807,13.5714,13.5807,14400.0
2014-08-14 14:40:00,14.56,14.56,14.55,14.55,6400.0,13.5807,13.5807,13.5714,13.5714,6400.0
2014-08-14 14:50:00,14.55,14.56,14.55,14.56,3200.0,13.5714,13.5807,13.5714,13.5807,3200.0
2014-08-14 15:00:00,14.56,14.57,14.56,14.57,6400.0,13.5807,13.5901,13.5807,13.5901,6400.0
2014-08-14 15:10:00,14.57,14.58,14.57,14.58,4000.0,13.5901,13.5994,13.5901,13.5994,4000.0
2014-08-14 15:20:00,14.57,14.57,14.57,14.57,2400.0,13.5901,13.5901,13.5901,13.5901,2400.0
2014-08-14 15:30:00,14.58,14.59,14.58,14.58,19200.0,13.5994,13.6087,13.5994,13.5994,19200.0
2014-08-14 15:40:00,14.57,14.58,14.56,14.57,84800.0,13.5901,13.5994,13.5807,13.5901,84800.0
2014-08-14 15:50:00,14.57,14.59,14.56,14.58,98400.0,13.5901,13.6087,13.5807,13.5994,98400.0
2014-08-15 09:30:00,14.75,14.76,14.7,14.7,137600.0,13.758,13.7673,13.7113,13.7113,137600.0
2014-08-15 09:40:00,14.69,14.71,14.68,14.7,110400.0,13.702,13.7207,13.6927,13.7113,110400.0
2014-08-15 09:50:00,14.71,14.73,14.7,14.73,36000.0,13.7207,13.7393,13.7113,13.7393,36000.0
2014-08-15 10:00:00,14.74,14.76,14.74,14.74,51200.0,13.7486,13.7673,13.7486,13.7486,51200.0
2014-08-15 10:10:00,14.74,14.74,14.7,14.72,88000.0,13.7486,13.7486,13.7113,13.73,88000.0
2014-08-15 10:20:00,14.74,14.75,14.74,14.74,10400.0,13.7486,13.758,13.7486,13.7486,10400.0
2014-08-15 10:30:00,14.76,14.76,14.75,14.75,8800.0,13.7673,13.7673,13.758,13.758,8800.0
2014-08-15 10:40:00,14.72,14.72,14.56,14.59,292000.0,13.73,13.73,13.5807,13.6087,292000.0
2014-08-15 10:50:00,14.58,14.58,14.35,14.49,336000.0,13.5994,13.5994,13.3849,13.5155,336000.0
2014-08-15 11:00:00,14.48,14.49,14.41,14.46,177600.0,13.5061,13.5155,13.4408,13.4875,177600.0
2014-08-15 11:10:00,14.49,14.55,14.47,14.47,100800.0,13.5155,13.5714,13.4968,13.4968,100800.0
2014-08-15 11:20:00,14.45,14.45,14.38,14.38,120800.0,13.4781,13.4781,13.4128,13.4128,120800.0
2014-08-15 11:30:00,14.4,14.45,14.37,14.45,99200.0,13.4315,13.4781,13.4035,13.4781,99200.0
2014-08-15 11:40:00,14.45,14.45,14.4,14.4,61600.0,13.4781,13.4781,13.4315,13.4315,61600.0
2014-08-15 11:50:00,14.38,14.38,14.24,14.3,218400.0,13.4128,13.4128,13.2823,13.3382,218400.0
2014-08-15 12:00:00,14.31,14.37,14.27,14.37,108000.0,13.3476,13.4035,13.3102,13.4035,108000.0
2014-08-15 12:10:00,14.35,14.36,14.3,14.33,50400.0,13.3849,13.3942,13.3382,13.3662,50400.0
2014-08-15 12:20:00,14.32,14.4,14.29,14.4,74400.0,13.3569,13.4315,13.3289,13.4315,74400.0
2014-08-15 12:30:00,14.39,14.4,14.34,14.39,64000.0,13.4222,13.4315,13.3755,13.4222,64000.0
2014-08-15 12:40:00,14.4,14.43,14.39,14.4,47200.0,13.4315,13.4595,13.4222,13.4315,47200.0
2014-08-15 12:50:00,14.4,14.4,14.38,14.38,10400.0,13.4315,13.4315,13.4128,13.4128,10400.0
2014-08-15 13:00:00,14.36,14.4,14.33,14.38,63200.0,13.3942,13.4315,13.3662,13.4128,63200.0
2014-08-15 13:10:00,14.4,14.41,14.39,14.4,23200.0,13.4315,13.4408,13.4222,13.4315,23200.0
2014-08-15 13:20:00,14.38,14.39,14.37,14.38,16800.0,13.4128,13.4222,13.4035,13.4128,16800.0
2014-08-15 13:30:00,14.37,14.37,14.35,14.35,14400.0,13.4035,13.4035,13.3849,13.3849,14400.0
2014-08-15 13:40:00,14.37,14.37,14.34,14.35,3200.0,13.4035,13.4035,13.3755,13.3849,3200.0
2014-08-15 13:50:00,14.35,14.36,14.31,14.33,59200.0,13.3849,13.3942,13.3476,13.3662,59200.0
2014-08-15 14:00:00,14.34,14.36,14.33,14.36,40800.0,13.3755,13.3942,13.3662,13.3942,40800.0
2014-08-15 14:10:00,14.36,14.37,14.36,14.36,5600.0,13.3942,13.4035,13.3942,13.3942,5600.0
2014-08-15 14:20:00,14.36,14.45,14.36,14.45,40800.0,13.3942,13.4781,13.3942,13.4781,40800.0
2014-08-15 14:30:00,14.46,14.47,14.45,14.46,28800.0,13.4875,13.4968,13.4781,13.4875,28800.0
2014-08-15 14:40:00,14.45,14.5,14.45,14.49,20000.0,13.4781,13.5248,13.4781,13.5155,20000.0
2014-08-15 14:50:00,14.48,14.48,14.45,14.45,24000.0,13.5061,13.5061,13.4781,13.4781,24000.0
2014-08-15 15:00:00,14.45,14.47,14.43,14.47,30400.0,13.4781,13.4968,13.4595,13.4968,30400.0
2014-08-15 15:10:00,14.46,14.46,14.45,14.45,9600.0,13.4875,13.4875,13.4781,13.4781,9600.0
2014-08-15 15:20:00,14.43,14.44,14.43,14.44,7200.0,13.4595,13.4688,13.4595,13.4688,7200.0
2014-08-15 15:30:00,14.45,14.48,14.45,14.46,34400.0,13.4781,13.5061,13.4781,13.4875,34400.0
2014-08-15 15:40:00,14.45,14.47,14.45,14.46,33600.0,13.4781,13.4968,13.4781,13.4875,33600.0
2014-08-15 15:50:00,14.47,14.52,14.47,14.47,196000.0,13.4968,13.5434,13.4968,13.4968,196000.0
2014-08-18 09:30:00,14.72,14.73,14.71,14.73,105600.0,13.73,13.7393,13.7207,13.7393,105600.0
2014-08-18 09:40:00,14.73,14.75,14.72,14.74,126400.0,13.7393,13.758,13.73,13.7486,126400.0
2014-08-18 09:50:00,14.74,14.82,14.74,14.82,77600.0,13.7486,13.8233,13.7486,13.8233,77600.0
2014-08-18 10:00:00,14.82,14.83,14.8,14.81,50400.0,13.8233,13.8326,13.8046,13.8139,50400.0
2014-08-18 10:10:00,14.81,14.85,14.81,14.83,50400.0,13.8139,13.8512,13.8139,13.8326,50400.0
2014-08-18 10:20:00,14.82,14.84,14.82,14.83,16000.0,13.8233,13.8419,13.8233,13.8326,16000.0
2014-08-18 10:30:00,14.84,14.88,14.83,14.87,56800.0,13.8419,13.8792,13.8326,13.8699,56800.0
2014-08-18 10:40:00,14.88,14.88,14.87,14.87,59200.0,13.8792,13.8792,13.8699,13.8699,59200.0
2014-08-18 10:50:00,14.87,14.89,14.87,14.88,36000.0,13.8699,13.8885,13.8699,13.8792,36000.0
2014-08-18 11:00:00,14.89,14.9,14.86,14.87,26400.0,13.8885,13.8979,13.8606,13.8699,26400.0
2014-08-18 11:10:00,14.88,14.88,14.87,14.87,12800.0,13.8792,13.8792,13.8699,13.8699,12800.0
2014-08-18 11:20:00,14.88,14.9,14.87,14.9,19200.0,13.8792,13.8979,13.8699,13.8979,19200.0
2014-08-18 11:30:00,14.89,14.9,14.88,14.89,9600.0,13.8885,13.8979,13.8792,13.8885,9600.0
2014-08-18 11:40:00,14.89,14.89,14.88,14.89,10400.0,13.8885,13.8885,13.8792,13.8885,10400.0
2014-08-18 11:50:00,14.89,14.89,14.88,14.89,20800.0,13.8885,13.8885,13.8792,13.8885,20800.0
2014-08-18 12:00:00,14.89,14.92,14.89,14.91,24000.0,13.8885,13.9165,13.8885,13.9072,24000.0
2014-08-18 12:10:00,14.91,14.92,14.91,14.92,12800.0,13.9072,13.9165,13.9072,13.9165,12800.0
2014-08-18 12:20:00,14.92,14.93,14.92,14.92,16800.0,13.9165,13.9259,13.9165,13.9165,16800.0
2014-08-18 12:30:00,14.91,14.93,14.91,14.93,68000.0,13.9072,13.9259,13.9072,13.9259,68000.0
2014-08-18 12:40:00,14.93,14.93,14.93,14.93,9600.0,13.9259,13.9259,13.9259,13.9259,9600.0
2014-08-18 12:50:00,14.92,14.93,14.92,14.93,13600.0,13.9165,13.9259,13.9165,13.9259,13600.0
2014-08-18 13:00:00,14.92,14.92,14.9,14.91,28800.0,13.9165,13.9165,13.8979,13.9072,28800.0
2014-08-18 13:10:00,14.91,14.91,14.9,14.9,6400.0,13.9072,13.9072,13.8979,13.8979,6400.0
2014-08-18 13:20:00,14.9,14.91,14.9,14.91,11200.0,13.8979,13.9072,13.8979,13.9072,11200.0
2014-08-18 13:30:00,14.91,14.91,14.91,14.91,4800.0,13.9072,13.9072,13.9072,13.9072,4800.0
2014-08-18 13:40:00,14.91,14.92,14.91,14.92,13600.0,13.9072,13.9165,13.9072,13.9165,13600.0
2014-08-18 13:50:00,14.93,14.93,14.91,14.91,22400.0,13.9259,13.9259,13.9072,13.9072,22400.0
2014-08-18 14:00:00,14.92,14.92,14.91,14.91,6400.0,13.9165,13.9165,13.9072,13.9072,6400.0
2014-08-18 14:10:00,14.91,14.91,14.9,14.91,5600.0,13.9072,13.9072,13.8979,13.9072,5600.0
2014-08-18 14:20:00,14.9,14.91,14.9,14.91,8800.0,13.8979,13.9072,13.8979,13.9072,8800.0
2014-08-18 14:30:00,14.9,14.9,14.9,14.9,1600.0,13.8979,13.8979,13.8979,13.8979,1600.0
2014-08-18 14:40:00,14.9,14.91,14.89,14.89,15200.0,13.8979,13.9072,13.8885,13.8885,15200.0
2014-08-18 14:50:00,14.89,14.91,14.89,14.91,10400.0,13.8885,13.9072,13.8885,13.9072,10400.0
2014-08-18 15:00:00,14.91,14.92,14.91,14.91,7200.0,13.9072,13.9165,13.9072,13.9072,7200.0
2014-08-18 15:10:00,14.91,14.91,14.9,14.91,12800.0,13.9072,13.9072,13.8979,13.9072,12800.0
2014-08-18 15:20:00,14.91,14.91,14.88,14.88,37600.0,13.9072,13.9072,13.8792,13.8792,37600.0
2014-08-18 15:30:00,14.88,14.89,14.87,14.89,61600.0,13.8792,13.8885,13.8699,13.8885,61600.0
2014-08-18 15:40:00,14.88,14.91,14.88,14.9,46400.0,13.8792,13.9072,13.8792,13.8979,46400.0
2014-08-18 15:50:00,14.9,14.92,14.9,14.92,81600.0,13.8979,13.9165,13.8979,13.9165,81600.0
2014-08-19 09:30:00,15.07,15.09,15.02,15.03,138400.0,14.0564,14.0751,14.0098,14.0191,138400.0
2014-08-19 09:40:00,15.03,15.03,15.0,15.03,60800.0,14.0191,14.0191,13.9912,14.0191,60800.0
2014-08-19 09:50:00,15.04,15.08,15.04,15.07,26400.0,14.0285,14.0658,14.0285,14.0564,26400.0
2014-08-19 10:00:00,15.06,15.08,15.05,15.05,109600.0,14.0471,14.0658,14.0378,14.0378,109600.0
2014-08-19 10:10:00,15.07,15.09,15.06,15.07,32000.0,14.0564,14.0751,14.0471,14.0564,32000.0
2014-08-19 10:20:00,15.07,15.09,15.07,15.09,17600.0,14.0564,14.0751,14.0564,14.0751,17600.0
2014-08-19 10:30:00,15.08,15.09,15.05,15.09,51200.0,14.0658,14.0751,14.0378,14.0751,51200.0
2014-08-19 10:40:00,15.09,15.1,15.08,15.1,20000.0,14.0751,14.0844,14.0658,14.0844,20000.0
2014-08-19 10:50:00,15.1,15.12,15.1,15.11,15200.0,14.0844,14.1031,14.0844,14.0938,15200.0
2014-08-19 11:00:00,15.11,15.11,15.11,15.11,4000.0,14.0938,14.0938,14.0938,14.0938,4000.0
2014-08-19 11:10:00,15.11,15.12,15.11,15.12,11200.0,14.0938,14.1031,14.0938,14.1031,11200.0
2014-08-19 11:20:00,15.11,15.12,15.11,15.12,3200.0,14.0938,14.1031,14.0938,14.1031,3200.0
2014-08-19 11:30:00,15.12,15.12,15.09,15.09,18400.0,14.1031,14.1031,14.0751,14.0751,18400.0
2014-08-19 11:40:00,15.09,15.1,15.09,15.1,4800.0,14.0751,14.0844,14.0751,14.0844,4800.0
2014-08-19 11:50:00,15.1,15.11,15.1,15.11,16000.0,14.0844,14.0938,14.0844,14.0938,16000.0
2014-08-19 12:00:00,15.11,15.11,15.11,15.11,3200.0,14.0938,14.0938,14.0938,14.0938,3200.0
2014-08-19 12:10:00,15.11,15.12,15.11,15.12,12000.0,14.0938,14.1031,14.0938,14.1031,12000.0
2014-08-19 12:20:00,15.11,15.13,15.11,15.13,23200.0,14.0938,14.1124,14.0938,14.1124,23200.0
2014-08-19 12:30:00,15.14,15.14,15.13,15.13,11200.0,14.1217,14.1217,14.1124,14.1124,11200.0
2014-08-19 12:40:00,15.14,15.14,15.14,15.14,29600.0,14.1217,14.1217,14.1217,14.1217,29600.0
2014-08-19 12:50:00,15.14,15.14,15.12,15.12,7200.0,14.1217,14.1217,14.1031,14.1031,7200.0
2014-08-19 13:00:00,15.14,15.15,15.14,15.15,21600.0,14.1217,14.1311,14.1217,14.1311,21600.0
2014-08-19 13:10:00,15.13,15.14,15.13,15.14,4800.0,14.1124,14.1217,14.1124,14.1217,4800.0
2014-08-19 13:20:00,15.14,15.14,15.14,15.14,0.0,14.1217,14.1217,14.1217,14.1217,0.0
2014-08-19 13:30:00,15.13,15.13,15.13,15.13,4000.0,14.1124,14.1124,14.1124,14.1124,4000.0
2014-08-19 13:40:00,15.13,15.13,15.13,15.13,6400.0,14.1124,14.1124,14.1124,14.1124,6400.0
2014-08-19 13:50:00,15.13,15.13,15.13,15.13,1600.0,14.1124,14.1124,14.1124,14.1124,1600.0
2014-08-19 14:00:00,15.14,15.14,15.14,15.14,3200.0,14.1217,14.1217,14.1217,14.1217,3200.0
2014-08-19 14:10:00,15.14,15.14,15.14,15.14,28800.0,14.1217,14.1217,14.1217,14.1217,28800.0
2014-08-19 14:20:00,15.14,15.18,15.14,15.17,29600.0,14.1217,14.159,14.1217,14.1497,29600.0
2014-08-19 14:30:00,15.17,15.17,15.17,15.17,8800.0,14.1497,14.1497,14.1497,14.1497,8800.0
2014-08-19 14:40:00,15.17,15.17,15.16,15.17,81600.0,14.1497,14.1497,14.1404,14.1497,81600.0
2014-08-19 14:50:00,15.16,15.16,15.16,15.16,7200.0,14.1404,14.1404,14.1404,14.1404,7200.0
2014-08-19 15:00:00,15.16,15.17,15.16,15.17,20000.0,14.1404,14.1497,14.1404,14.1497,20000.0
2014-08-19 15:10:00,15.18,15.18,15.17,15.17,12000.0,14.159,14.159,14.1497,14.1497,12000.0
2014-08-19 15:20:00,15.16,15.16,15.15,15.16,29600.0,14.1404,14.1404,14.1311,14.1404,29600.0
2014-08-19 15:30:00,15.16,15.16,15.14,15.15,20000.0,14.1404,14.1404,14.1217,14.1311,20000.0
2014-08-19 15:40:00,15.15,15.15,15.14,15.14,16800.0,14.1311,14.1311,14.1217,14.1217,16800.0
2014-08-19 15:50:00,15.15,15.15,15.13,15.15,67200.0,14.1311,14.1311,14.1124,14.1311,67200.0
2014-08-20 09:30:00,15.09,15.15,15.09,15.13,71200.0,14.0751,14.1311,14.0751,14.1124,71200.0
2014-08-20 09:40:00,15.13,15.16,15.12,15.15,67200.0,14.1124,14.1404,14.1031,14.1311,67200.0
2014-08-20 09:50:00,15.15,15.17,15.15,15.17,19200.0,14.1311,14.1497,14.1311,14.1497,19200.0
2014-08-20 10:00:00,15.15,15.16,15.15,15.16,22400.0,14.1311,14.1404,14.1311,14.1404,22400.0
2014-08-20 10:10:00,15.16,15.18,15.15,15.18,13600.0,14.1404,14.159,14.1311,14.159,13600.0
2014-08-20 10:20:00,15.19,15.22,15.19,15.21,28000.0,14.1684,14.1964,14.1684,14.187,28000.0
2014-08-20 10:30:00,15.2,15.2,15.18,15.18,22400.0,14.1777,14.1777,14.159,14.159,22400.0
2014-08-20 10:40:00,15.19,15.21,15.19,15.21,29600.0,14.1684,14.187,14.1684,14.187,29600.0
2014-08-20 10:50:00,15.22,15.24,15.22,15.24,39200.0,14.1964,14.215,14.1964,14.215,39200.0
2014-08-20 11:00:00,15.24,15.24,15.22,15.23,8000.0,14.215,14.215,14.1964,14.2057,8000.0
2014-08-20 11:10:00,15.23,15.24,15.22,15.22,38400.0,14.2057,14.215,14.1964,14.1964,38400.0
2014-08-20 11:20:00,15.23,15.24,15.23,15.24,6400.0,14.2057,14.215,14.2057,14.215,6400.0
2014-08-20 11:30:00,15.25,15.26,15.25,15.26,17600.0,14.2243,14.2337,14.2243,14.2337,17600.0
2014-08-20 11:40:00,15.26,15.26,15.25,15.25,7200.0,14.2337,14.2337,14.2243,14.2243,7200.0
2014-08-20 11:50:00,15.25,15.25,15.24,15.24,1600.0,14.2243,14.2243,14.215,14.215,1600.0
2014-08-20 12:00:00,15.25,15.25,15.24,15.24,9600.0,14.2243,14.2243,14.215,14.215,9600.0
2014-08-20 12:10:00,15.23,15.24,15.23,15.24,14400.0,14.2057,14.215,14.2057,14.215,14400.0
2014-08-20 12:20:00,15.24,15.25,15.24,15.25,4000.0,14.215,14.2243,14.215,14.2243,4000.0
2014-08-20 12:30:00,15.25,15.25,15.25,15.25,800.0,14.2243,14.2243,14.2243,14.2243,800.0
2014-08-20 12:40:00,15.24,15.24,15.24,15.24,11200.0,14.215,14.215,14.215,14.215,11200.0
2014-08-20 12:50:00,15.24,15.24,15.24,15.24,3200.0,14.215,14.215,14.215,14.215,3200.0
2014-08-20 13:00:00,15.24,15.25,15.24,15.25,2400.0,14.215,14.2243,14.215,14.2243,2400.0
2014-08-20 13:10:00,15.26,15.29,15.25,15.29,20800.0,14.2337,14.2616,14.2243,14.2616,20800.0
2014-08-20 13:20:00,15.3,15.3,15.28,15.29,44800.0,14.271,14.271,14.2523,14.2616,44800.0
2014-08-20 13:30:00,15.28,15.28,15.28,15.28,3200.0,14.2523,14.2523,14.2523,14.2523,3200.0
2014-08-20 13:40:00,15.27,15.3,15.27,15.27,10400.0,14.243,14.271,14.243,14.243,10400.0
2014-08-20 13:50:00,15.26,15.26,15.26,15.26,2400.0,14.2337,14.2337,14.2337,14.2337,2400.0
2014-08-20 14:00:00,15.26,15.27,15.16,15.2,232800.0,14.2337,14.243,14.1404,14.1777,232800.0
2014-08-20 14:10:00,15.22,15.23,15.17,15.19,38400.0,14.1964,14.2057,14.1497,14.1684,38400.0
2014-08-20 14:20:00,15.22,15.25,15.22,15.24,8800.0,14.1964,14.2243,14.1964,14.215,8800.0
2014-08-20 14:30:00,15.26,15.29,15.26,15.28,37600.0,14.2337,14.2616,14.2337,14.2523,37600.0
2014-08-20 14:40:00,15.28,15.31,15.27,15.3,52800.0,14.2523,14.2803,14.243,14.271,52800.0
2014-08-20 14:50:00,15.31,15.33,15.31,15.33,8800.0,14.2803,14.299,14.2803,14.299,8800.0
2014-08-20 15:00:00,15.33,15.36,15.33,15.35,44800.0,14.299,14.3269,14.299,14.3176,44800.0
2014-08-20 15:10:00,15.36,15.36,15.33,15.33,22400.0,14.3269,14.3269,14.299,14.299,22400.0
2014-08-20 15:20:00,15.36,15.36,15.34,15.34,26400.0,14.3269,14.3269,14.3083,14.3083,26400.0
2014-08-20 15:30:00,15.35,15.35,15.34,15.35,14400.0,14.3176,14.3176,14.3083,14.3176,14400.0
2014-08-20 15:40:00,15.36,15.36,15.34,15.35,12000.0,14.3269,14.3269,14.3083,14.3176,12000.0
2014-08-20 15:50:00,15.34,15.35,15.32,15.32,104000.0,14.3083,14.3176,14.2896,14.2896,104000.0
2014-08-21 09:30:00,15.38,15.41,15.36,15.37,54400.0,14.3456,14.3736,14.3269,14.3363,54400.0
2014-08-21 09:40:00,15.38,15.42,15.37,15.42,51200.0,14.3456,14.3829,14.3363,14.3829,51200.0
2014-08-21 09:50:00,15.42,15.46,15.42,15.44,44000.0,14.3829,14.4202,14.3829,14.4016,44000.0
2014-08-21 10:00:00,15.46,15.48,15.42,15.42,53600.0,14.4202,14.4389,14.3829,14.3829,53600.0
2014-08-21 10:10:00,15.4,15.44,15.4,15.44,12000.0,14.3642,14.4016,14.3642,14.4016,12000.0
2014-08-21 10:20:00,15.45,15.47,15.45,15.47,28000.0,14.4109,14.4295,14.4109,14.4295,28000.0
2014-08-21 10:30:00,15.46,15.52,15.46,15.52,53600.0,14.4202,14.4762,14.4202,14.4762,53600.0
2014-08-21 10:40:00,15.53,15.53,15.51,15.51,10400.0,14.4855,14.4855,14.4668,14.4668,10400.0
2014-08-21 10:50:00,15.52,15.54,15.52,15.52,16800.0,14.4762,14.4948,14.4762,14.4762,16800.0
2014-08-21 11:00:00,15.53,15.55,15.53,15.53,18400.0,14.4855,14.5042,14.4855,14.4855,18400.0
2014-08-21 11:10:00,15.53,15.54,15.53,15.53,7200.0,14.4855,14.4948,14.4855,14.4855,7200.0
2014-08-21 11:20:00,15.53,15.53,15.51,15.51,20800.0,14.4855,14.4855,14.4668,14.4668,20800.0
2014-08-21 11:30:00,15.52,15.53,15.52,15.52,98400.0,14.4762,14.4855,14.4762,14.4762,98400.0
2014-08-21 11:40:00,15.52,15.52,15.49,15.49,52800.0,14.4762,14.4762,14.4482,14.4482,52800.0
2014-08-21 11:50:00,15.5,15.5,15.5,15.5,10400.0,14.4575,14.4575,14.4575,14.4575,10400.0
2014-08-21 12:00:00,15.51,15.51,15.5,15.5,2400.0,14.4668,14.4668,14.4575,14.4575,2400.0
2014-08-21 12:10:00,15.5,15.53,15.5,15.52,8000.0,14.4575,14.4855,14.4575,14.4762,8000.0
2014-08-21 12:20:00,15.52,15.52,15.5,15.5,2400.0,14.4762,14.4762,14.4575,14.4575,2400.0
2014-08-21 12:30:00,15.5,15.5,15.5,15.5,0.0,14.4575,14.4575,14.4575,14.4575,0.0
2014-08-21 12:40:00,15.5,15.5,15.5,15.5,1600.0,14.4575,14.4575,14.4575,14.4575,1600.0
2014-08-21 12:50:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-08-21 13:00:00,15.51,15.52,15.51,15.52,12000.0,14.4668,14.4762,14.4668,14.4762,12000.0
2014-08-21 13:10:00,15.52,15.54,15.52,15.54,60000.0,14.4762,14.4948,14.4762,14.4948,60000.0
2014-08-21 13:20:00,15.54,15.54,15.53,15.53,22400.0,14.4948,14.4948,14.4855,14.4855,22400.0
2014-08-21 13:30:00,15.53,15.54,15.53,15.54,9600.0,14.4855,14.4948,14.4855,14.4948,9600.0
2014-08-21 13:40:00,15.53,15.53,15.53,15.53,8000.0,14.4855,14.4855,14.4855,14.4855,8000.0
2014-08-21 13:50:00,15.53,15.53,15.52,15.53,11200.0,14.4855,14.4855,14.4762,14.4855,11200.0
2014-08-21 14:00:00,15.52,15.53,15.52,15.53,8000.0,14.4762,14.4855,14.4762,14.4855,8000.0
2014-08-21 14:10:00,15.53,15.53,15.53,15.53,3200.0,14.4855,14.4855,14.4855,14.4855,3200.0
2014-08-21 14:20:00,15.54,15.54,15.54,15.54,3200.0,14.4948,14.4948,14.4948,14.4948,3200.0
2014-08-21 14:30:00,15.55,15.56,15.55,15.56,8000.0,14.5042,14.5135,14.5042,14.5135,8000.0
2014-08-21 14:40:00,15.56,15.56,15.55,15.56,4800.0,14.5135,14.5135,14.5042,14.5135,4800.0
2014-08-21 14:50:00,15.56,15.57,15.56,15.57,42400.0,14.5135,14.5228,14.5135,14.5228,42400.0
2014-08-21 15:00:00,15.57,15.58,15.56,15.56,9600.0,14.5228,14.5321,14.5135,14.5135,9600.0
2014-08-21 15:10:00,15.56,15.57,15.56,15.56,28000.0,14.5135,14.5228,14.5135,14.5135,28000.0
2014-08-21 15:20:00,15.55,15.56,15.55,15.56,7200.0,14.5042,14.5135,14.5042,14.5135,7200.0
2014-08-21 15:30:00,15.56,15.56,15.53,15.53,9600.0,14.5135,14.5135,14.4855,14.4855,9600.0
2014-08-21 15:40:00,15.54,15.54,15.52,15.52,12800.0,14.4948,14.4948,14.4762,14.4762,12800.0
2014-08-21 15:50:00,15.53,15.53,15.47,15.49,104800.0,14.4855,14.4855,14.4295,14.4482,104800.0
2014-08-22 09:30:00,15.46,15.49,15.42,15.45,58400.0,14.4202,14.4482,14.3829,14.4109,58400.0
2014-08-22 09:40:00,15.44,15.44,15.42,15.44,28800.0,14.4016,14.4016,14.3829,14.4016,28800.0
2014-08-22 09:50:00,15.44,15.46,15.44,15.46,36800.0,14.4016,14.4202,14.4016,14.4202,36800.0
2014-08-22 10:00:00,15.48,15.55,15.43,15.55,105600.0,14.4389,14.5042,14.3922,14.5042,105600.0
2014-08-22 10:10:00,15.54,15.56,15.52,15.52,44000.0,14.4948,14.5135,14.4762,14.4762,44000.0
2014-08-22 10:20:00,15.5,15.5,15.47,15.49,16000.0,14.4575,14.4575,14.4295,14.4482,16000.0
2014-08-22 10:30:00,15.52,15.54,15.46,15.46,8000.0,14.4762,14.4948,14.4202,14.4202,8000.0
2014-08-22 10:40:00,15.47,15.47,15.43,15.46,35200.0,14.4295,14.4295,14.3922,14.4202,35200.0
2014-08-22 10:50:00,15.46,15.46,15.36,15.38,56800.0,14.4202,14.4202,14.3269,14.3456,56800.0
2014-08-22 11:00:00,15.36,15.44,15.35,15.42,64000.0,14.3269,14.4016,14.3176,14.3829,64000.0
2014-08-22 11:10:00,15.43,15.44,15.42,15.44,7200.0,14.3922,14.4016,14.3829,14.4016,7200.0
2014-08-22 11:20:00,15.42,15.42,15.41,15.42,17600.0,14.3829,14.3829,14.3736,14.3829,17600.0
2014-08-22 11:30:00,15.42,15.42,15.42,15.42,5600.0,14.3829,14.3829,14.3829,14.3829,5600.0
2014-08-22 11:40:00,15.42,15.42,15.42,15.42,1600.0,14.3829,14.3829,14.3829,14.3829,1600.0
2014-08-22 11:50:00,15.43,15.45,15.43,15.43,4000.0,14.3922,14.4109,14.3922,14.3922,4000.0
2014-08-22 12:00:00,15.46,15.46,15.45,15.45,6400.0,14.4202,14.4202,14.4109,14.4109,6400.0
2014-08-22 12:10:00,15.45,15.45,15.45,15.45,0.0,14.4109,14.4109,14.4109,14.4109,0.0
2014-08-22 12:20:00,15.48,15.49,15.48,15.48,24800.0,14.4389,14.4482,14.4389,14.4389,24800.0
2014-08-22 12:30:00,15.48,15.48,15.47,15.47,6400.0,14.4389,14.4389,14.4295,14.4295,6400.0
2014-08-22 12:40:00,15.48,15.48,15.47,15.47,18400.0,14.4389,14.4389,14.4295,14.4295,18400.0
2014-08-22 12:50:00,15.47,15.47,15.47,15.47,3200.0,14.4295,14.4295,14.4295,14.4295,3200.0
2014-08-22 13:00:00,15.46,15.46,15.46,15.46,7200.0,14.4202,14.4202,14.4202,14.4202,7200.0
2014-08-22 13:10:00,15.45,15.46,15.45,15.46,8000.0,14.4109,14.4202,14.4109,14.4202,8000.0
2014-08-22 13:20:00,15.46,15.48,15.46,15.48,23200.0,14.4202,14.4389,14.4202,14.4389,23200.0
2014-08-22 13:30:00,15.48,15.48,15.48,15.48,19200.0,14.4389,14.4389,14.4389,14.4389,19200.0
2014-08-22 13:40:00,15.49,15.49,15.49,15.49,1600.0,14.4482,14.4482,14.4482,14.4482,1600.0
2014-08-22 13:50:00,15.48,15.48,15.45,15.45,7200.0,14.4389,14.4389,14.4109,14.4109,7200.0
2014-08-22 14:00:00,15.46,15.46,15.43,15.44,9600.0,14.4202,14.4202,14.3922,14.4016,9600.0
2014-08-22 14:10:00,15.44,15.45,15.44,15.45,11200.0,14.4016,14.4109,14.4016,14.4109,11200.0
2014-08-22 14:20:00,15.44,15.44,15.43,15.43,13600.0,14.4016,14.4016,14.3922,14.3922,13600.0
2014-08-22 14:30:00,15.42,15.42,15.38,15.4,50400.0,14.3829,14.3829,14.3456,14.3642,50400.0
2014-08-22 14:40:00,15.39,15.42,15.38,15.41,29600.0,14.3549,14.3829,14.3456,14.3736,29600.0
2014-08-22 14:50:00,15.44,15.44,15.42,15.42,6400.0,14.4016,14.4016,14.3829,14.3829,6400.0
2014-08-22 15:00:00,15.42,15.47,15.42,15.47,86400.0,14.3829,14.4295,14.3829,14.4295,86400.0
2014-08-22 15:10:00,15.48,15.48,15.47,15.48,15200.0,14.4389,14.4389,14.4295,14.4389,15200.0
2014-08-22 15:20:00,15.46,15.46,15.45,15.45,12800.0,14.4202,14.4202,14.4109,14.4109,12800.0
2014-08-22 15:30:00,15.43,15.43,15.41,15.42,20000.0,14.3922,14.3922,14.3736,14.3829,20000.0
2014-08-22 15:40:00,15.42,15.42,15.38,15.38,45600.0,14.3829,14.3829,14.3456,14.3456,45600.0
2014-08-22 15:50:00,15.39,15.41,15.39,15.4,67200.0,14.3549,14.3736,14.3549,14.3642,67200.0
2014-08-25 09:30:00,15.58,15.61,15.56,15.59,92800.0,14.5321,14.5601,14.5135,14.5415,92800.0
2014-08-25 09:40:00,15.59,15.63,15.59,15.62,68800.0,14.5415,14.5788,14.5415,14.5695,68800.0
2014-08-25 09:50:00,15.64,15.66,15.63,15.65,27200.0,14.5881,14.6068,14.5788,14.5974,27200.0
2014-08-25 10:00:00,15.66,15.67,15.64,15.66,80000.0,14.6068,14.6161,14.5881,14.6068,80000.0
2014-08-25 10:10:00,15.66,15.66,15.64,15.64,19200.0,14.6068,14.6068,14.5881,14.5881,19200.0
2014-08-25 10:20:00,15.64,15.65,15.62,15.64,16000.0,14.5881,14.5974,14.5695,14.5881,16000.0
2014-08-25 10:30:00,15.65,15.65,15.65,15.65,12800.0,14.5974,14.5974,14.5974,14.5974,12800.0
2014-08-25 10:40:00,15.65,15.69,15.65,15.67,16800.0,14.5974,14.6347,14.5974,14.6161,16800.0
2014-08-25 10:50:00,15.69,15.71,15.69,15.71,16000.0,14.6347,14.6534,14.6347,14.6534,16000.0
2014-08-25 11:00:00,15.7,15.72,15.7,15.72,16800.0,14.6441,14.6627,14.6441,14.6627,16800.0
2014-08-25 11:10:00,15.71,15.71,15.69,15.69,155200.0,14.6534,14.6534,14.6347,14.6347,155200.0
2014-08-25 11:20:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-08-25 11:30:00,15.71,15.71,15.71,15.71,2400.0,14.6534,14.6534,14.6534,14.6534,2400.0
2014-08-25 11:40:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-08-25 11:50:00,15.69,15.69,15.69,15.69,3200.0,14.6347,14.6347,14.6347,14.6347,3200.0
2014-08-25 12:00:00,15.69,15.7,15.67,15.67,6400.0,14.6347,14.6441,14.6161,14.6161,6400.0
2014-08-25 12:10:00,15.67,15.67,15.66,15.66,4000.0,14.6161,14.6161,14.6068,14.6068,4000.0
2014-08-25 12:20:00,15.65,15.65,15.63,15.63,7200.0,14.5974,14.5974,14.5788,14.5788,7200.0
2014-08-25 12:30:00,15.64,15.64,15.61,15.62,17600.0,14.5881,14.5881,14.5601,14.5695,17600.0
2014-08-25 12:40:00,15.63,15.63,15.62,15.63,9600.0,14.5788,14.5788,14.5695,14.5788,9600.0
2014-08-25 12:50:00,15.62,15.62,15.61,15.61,5600.0,14.5695,14.5695,14.5601,14.5601,5600.0
2014-08-25 13:00:00,15.59,15.59,15.58,15.59,47200.0,14.5415,14.5415,14.5321,14.5415,47200.0
2014-08-25 13:10:00,15.62,15.62,15.6,15.6,9600.0,14.5695,14.5695,14.5508,14.5508,9600.0
2014-08-25 13:20:00,15.61,15.61,15.61,15.61,1600.0,14.5601,14.5601,14.5601,14.5601,1600.0
2014-08-25 13:30:00,15.62,15.63,15.61,15.61,28800.0,14.5695,14.5788,14.5601,14.5601,28800.0
2014-08-25 13:40:00,15.62,15.63,15.62,15.63,11200.0,14.5695,14.5788,14.5695,14.5788,11200.0
2014-08-25 13:50:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:00:00,15.63,15.63,15.63,15.63,9600.0,14.5788,14.5788,14.5788,14.5788,9600.0
2014-08-25 14:10:00,15.63,15.63,15.63,15.63,0.0,14.5788,14.5788,14.5788,14.5788,0.0
2014-08-25 14:20:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-08-25 14:30:00,15.58,15.58,15.58,15.58,800.0,14.5321,14.5321,14.5321,14.5321,800.0
2014-08-25 14:40:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-08-25 14:50:00,15.61,15.62,15.61,15.62,2400.0,14.5601,14.5695,14.5601,14.5695,2400.0
2014-08-25 15:00:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:10:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-25 15:20:00,15.62,15.62,15.62,15.62,800.0,14.5695,14.5695,14.5695,14.5695,800.0
2014-08-25 15:30:00,15.6,15.6,15.6,15.6,7200.0,14.5508,14.5508,14.5508,14.5508,7200.0
2014-08-25 15:40:00,15.63,15.63,15.62,15.62,4800.0,14.5788,14.5788,14.5695,14.5695,4800.0
2014-08-25 15:50:00,15.61,15.61,15.6,15.6,22400.0,14.5601,14.5601,14.5508,14.5508,22400.0
2014-08-26 09:30:00,15.68,15.71,15.65,15.68,61600.0,14.6254,14.6534,14.5974,14.6254,61600.0
2014-08-26 09:40:00,15.68,15.7,15.68,15.7,24000.0,14.6254,14.6441,14.6254,14.6441,24000.0
2014-08-26 09:50:00,15.71,15.72,15.7,15.71,19200.0,14.6534,14.6627,14.6441,14.6534,19200.0
2014-08-26 10:00:00,15.71,15.75,15.7,15.7,36000.0,14.6534,14.6907,14.6441,14.6441,36000.0
2014-08-26 10:10:00,15.71,15.74,15.71,15.72,28000.0,14.6534,14.6814,14.6534,14.6627,28000.0
2014-08-26 10:20:00,15.72,15.73,15.72,15.73,2400.0,14.6627,14.6721,14.6627,14.6721,2400.0
2014-08-26 10:30:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-08-26 10:40:00,15.73,15.77,15.73,15.77,72000.0,14.6721,14.7094,14.6721,14.7094,72000.0
2014-08-26 10:50:00,15.77,15.78,15.77,15.78,8000.0,14.7094,14.7187,14.7094,14.7187,8000.0
2014-08-26 11:00:00,15.79,15.79,15.79,15.79,4800.0,14.728,14.728,14.728,14.728,4800.0
2014-08-26 11:10:00,15.79,15.8,15.78,15.79,64000.0,14.728,14.7373,14.7187,14.728,64000.0
2014-08-26 11:20:00,15.79,15.79,15.78,15.79,17600.0,14.728,14.728,14.7187,14.728,17600.0
2014-08-26 11:30:00,15.78,15.78,15.76,15.76,38400.0,14.7187,14.7187,14.7,14.7,38400.0
2014-08-26 11:40:00,15.77,15.78,15.77,15.78,19200.0,14.7094,14.7187,14.7094,14.7187,19200.0
2014-08-26 11:50:00,15.76,15.76,15.75,15.75,5600.0,14.7,14.7,14.6907,14.6907,5600.0
2014-08-26 12:00:00,15.75,15.76,15.75,15.76,12800.0,14.6907,14.7,14.6907,14.7,12800.0
2014-08-26 12:10:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-08-26 12:20:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:30:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-08-26 12:40:00,15.74,15.74,15.74,15.74,15200.0,14.6814,14.6814,14.6814,14.6814,15200.0
2014-08-26 12:50:00,15.74,15.74,15.74,15.74,4000.0,14.6814,14.6814,14.6814,14.6814,4000.0
2014-08-26 13:00:00,15.73,15.73,15.72,15.72,1600.0,14.6721,14.6721,14.6627,14.6627,1600.0
2014-08-26 13:10:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-26 13:20:00,15.74,15.75,15.73,15.75,8800.0,14.6814,14.6907,14.6721,14.6907,8800.0
2014-08-26 13:30:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 13:40:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-08-26 13:50:00,15.73,15.73,15.71,15.72,10400.0,14.6721,14.6721,14.6534,14.6627,10400.0
2014-08-26 14:00:00,15.74,15.74,15.74,15.74,2400.0,14.6814,14.6814,14.6814,14.6814,2400.0
2014-08-26 14:10:00,15.74,15.74,15.74,15.74,3200.0,14.6814,14.6814,14.6814,14.6814,3200.0
2014-08-26 14:20:00,15.75,15.75,15.75,15.75,800.0,14.6907,14.6907,14.6907,14.6907,800.0
2014-08-26 14:30:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:40:00,15.75,15.75,15.75,15.75,0.0,14.6907,14.6907,14.6907,14.6907,0.0
2014-08-26 14:50:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-08-26 15:00:00,15.74,15.74,15.73,15.73,50400.0,14.6814,14.6814,14.6721,14.6721,50400.0
2014-08-26 15:10:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-26 15:20:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-08-26 15:30:00,15.7,15.7,15.69,15.7,14400.0,14.6441,14.6441,14.6347,14.6441,14400.0
2014-08-26 15:40:00,15.7,15.72,15.7,15.71,10400.0,14.6441,14.6627,14.6441,14.6534,10400.0
2014-08-26 15:50:00,15.7,15.7,15.67,15.69,27200.0,14.6441,14.6441,14.6161,14.6347,27200.0
2014-08-27 09:30:00,15.77,15.77,15.71,15.71,27200.0,14.7094,14.7094,14.6534,14.6534,27200.0
2014-08-27 09:40:00,15.7,15.7,15.67,15.67,45600.0,14.6441,14.6441,14.6161,14.6161,45600.0
2014-08-27 09:50:00,15.68,15.7,15.68,15.69,12800.0,14.6254,14.6441,14.6254,14.6347,12800.0
2014-08-27 10:00:00,15.66,15.66,15.64,15.65,8000.0,14.6068,14.6068,14.5881,14.5974,8000.0
2014-08-27 10:10:00,15.65,15.67,15.65,15.65,18400.0,14.5974,14.6161,14.5974,14.5974,18400.0
2014-08-27 10:20:00,15.68,15.69,15.67,15.67,28000.0,14.6254,14.6347,14.6161,14.6161,28000.0
2014-08-27 10:30:00,15.66,15.68,15.66,15.67,14400.0,14.6068,14.6254,14.6068,14.6161,14400.0
2014-08-27 10:40:00,15.68,15.71,15.67,15.71,21600.0,14.6254,14.6534,14.6161,14.6534,21600.0
2014-08-27 10:50:00,15.71,15.71,15.7,15.71,27200.0,14.6534,14.6534,14.6441,14.6534,27200.0
2014-08-27 11:00:00,15.72,15.73,15.71,15.72,40800.0,14.6627,14.6721,14.6534,14.6627,40800.0
2014-08-27 11:10:00,15.72,15.74,15.72,15.74,43200.0,14.6627,14.6814,14.6627,14.6814,43200.0
2014-08-27 11:20:00,15.74,15.74,15.73,15.73,28800.0,14.6814,14.6814,14.6721,14.6721,28800.0
2014-08-27 11:30:00,15.72,15.72,15.7,15.7,12800.0,14.6627,14.6627,14.6441,14.6441,12800.0
2014-08-27 11:40:00,15.7,15.72,15.7,15.72,6400.0,14.6441,14.6627,14.6441,14.6627,6400.0
2014-08-27 11:50:00,15.72,15.73,15.71,15.72,13600.0,14.6627,14.6721,14.6534,14.6627,13600.0
2014-08-27 12:00:00,15.72,15.72,15.69,15.69,13600.0,14.6627,14.6627,14.6347,14.6347,13600.0
2014-08-27 12:10:00,15.68,15.7,15.68,15.7,5600.0,14.6254,14.6441,14.6254,14.6441,5600.0
2014-08-27 12:20:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-08-27 12:30:00,15.7,15.71,15.7,15.71,4800.0,14.6441,14.6534,14.6441,14.6534,4800.0
2014-08-27 12:40:00,15.72,15.72,15.72,15.72,8800.0,14.6627,14.6627,14.6627,14.6627,8800.0
2014-08-27 12:50:00,15.72,15.72,15.72,15.72,8800.0,14.6627,14.6627,14.6627,14.6627,8800.0
2014-08-27 13:00:00,15.71,15.72,15.71,15.72,2400.0,14.6534,14.6627,14.6534,14.6627,2400.0
2014-08-27 13:10:00,15.72,15.72,15.72,15.72,2400.0,14.6627,14.6627,14.6627,14.6627,2400.0
2014-08-27 13:20:00,15.72,15.72,15.72,15.72,0.0,14.6627,14.6627,14.6627,14.6627,0.0
2014-08-27 13:30:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-08-27 13:40:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-08-27 13:50:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:00:00,15.73,15.73,15.73,15.73,0.0,14.6721,14.6721,14.6721,14.6721,0.0
2014-08-27 14:10:00,15.73,15.73,15.73,15.73,11200.0,14.6721,14.6721,14.6721,14.6721,11200.0
2014-08-27 14:20:00,15.73,15.73,15.73,15.73,7200.0,14.6721,14.6721,14.6721,14.6721,7200.0
2014-08-27 14:30:00,15.72,15.72,15.72,15.72,2400.0,14.6627,14.6627,14.6627,14.6627,2400.0
2014-08-27 14:40:00,15.7,15.7,15.69,15.7,8800.0,14.6441,14.6441,14.6347,14.6441,8800.0
2014-08-27 14:50:00,15.71,15.71,15.66,15.66,33600.0,14.6534,14.6534,14.6068,14.6068,33600.0
2014-08-27 15:00:00,15.67,15.67,15.64,15.66,49600.0,14.6161,14.6161,14.5881,14.6068,49600.0
2014-08-27 15:10:00,15.67,15.68,15.67,15.68,10400.0,14.6161,14.6254,14.6161,14.6254,10400.0
2014-08-27 15:20:00,15.69,15.69,15.69,15.69,18400.0,14.6347,14.6347,14.6347,14.6347,18400.0
2014-08-27 15:30:00,15.68,15.71,15.68,15.7,25600.0,14.6254,14.6534,14.6254,14.6441,25600.0
2014-08-27 15:40:00,15.71,15.72,15.7,15.71,34400.0,14.6534,14.6627,14.6441,14.6534,34400.0
2014-08-27 15:50:00,15.71,15.72,15.7,15.72,65600.0,14.6534,14.6627,14.6441,14.6627,65600.0
2014-08-28 09:30:00,15.53,15.57,15.5,15.51,296000.0,14.4855,14.5228,14.4575,14.4668,296000.0
2014-08-28 09:40:00,15.5,15.51,15.47,15.51,53600.0,14.4575,14.4668,14.4295,14.4668,53600.0
2014-08-28 09:50:00,15.51,15.56,15.51,15.56,64000.0,14.4668,14.5135,14.4668,14.5135,64000.0
2014-08-28 10:00:00,15.55,15.58,15.53,15.56,40800.0,14.5042,14.5321,14.4855,14.5135,40800.0
2014-08-28 10:10:00,15.56,15.57,15.51,15.51,20800.0,14.5135,14.5228,14.4668,14.4668,20800.0
2014-08-28 10:20:00,15.51,15.56,15.51,15.55,30400.0,14.4668,14.5135,14.4668,14.5042,30400.0
2014-08-28 10:30:00,15.56,15.56,15.54,15.55,24000.0,14.5135,14.5135,14.4948,14.5042,24000.0
2014-08-28 10:40:00,15.54,15.6,15.54,15.59,37600.0,14.4948,14.5508,14.4948,14.5415,37600.0
2014-08-28 10:50:00,15.58,15.6,15.58,15.6,25600.0,14.5321,14.5508,14.5321,14.5508,25600.0
2014-08-28 11:00:00,15.6,15.6,15.58,15.58,11200.0,14.5508,14.5508,14.5321,14.5321,11200.0
2014-08-28 11:10:00,15.59,15.59,15.57,15.57,5600.0,14.5415,14.5415,14.5228,14.5228,5600.0
2014-08-28 11:20:00,15.57,15.59,15.56,15.59,29600.0,14.5228,14.5415,14.5135,14.5415,29600.0
2014-08-28 11:30:00,15.59,15.61,15.57,15.61,91200.0,14.5415,14.5601,14.5228,14.5601,91200.0
2014-08-28 11:40:00,15.6,15.61,15.59,15.59,9600.0,14.5508,14.5601,14.5415,14.5415,9600.0
2014-08-28 11:50:00,15.59,15.61,15.59,15.61,17600.0,14.5415,14.5601,14.5415,14.5601,17600.0
2014-08-28 12:00:00,15.59,15.59,15.59,15.59,8800.0,14.5415,14.5415,14.5415,14.5415,8800.0
2014-08-28 12:10:00,15.59,15.62,15.59,15.62,35200.0,14.5415,14.5695,14.5415,14.5695,35200.0
2014-08-28 12:20:00,15.65,15.66,15.65,15.66,8000.0,14.5974,14.6068,14.5974,14.6068,8000.0
2014-08-28 12:30:00,15.66,15.67,15.66,15.66,13600.0,14.6068,14.6161,14.6068,14.6068,13600.0
2014-08-28 12:40:00,15.66,15.67,15.66,15.67,24800.0,14.6068,14.6161,14.6068,14.6161,24800.0
2014-08-28 12:50:00,15.66,15.66,15.66,15.66,4800.0,14.6068,14.6068,14.6068,14.6068,4800.0
2014-08-28 13:00:00,15.66,15.66,15.65,15.66,3200.0,14.6068,14.6068,14.5974,14.6068,3200.0
2014-08-28 13:10:00,15.66,15.66,15.66,15.66,0.0,14.6068,14.6068,14.6068,14.6068,0.0
2014-08-28 13:20:00,15.64,15.65,15.64,15.65,12000.0,14.5881,14.5974,14.5881,14.5974,12000.0
2014-08-28 13:30:00,15.65,15.65,15.65,15.65,8000.0,14.5974,14.5974,14.5974,14.5974,8000.0
2014-08-28 13:40:00,15.65,15.67,15.65,15.67,2400.0,14.5974,14.6161,14.5974,14.6161,2400.0
2014-08-28 13:50:00,15.66,15.66,15.66,15.66,2400.0,14.6068,14.6068,14.6068,14.6068,2400.0
2014-08-28 14:00:00,15.65,15.65,15.65,15.65,4800.0,14.5974,14.5974,14.5974,14.5974,4800.0
2014-08-28 14:10:00,15.66,15.66,15.65,15.65,1600.0,14.6068,14.6068,14.5974,14.5974,1600.0
2014-08-28 14:20:00,15.64,15.65,15.64,15.65,41600.0,14.5881,14.5974,14.5881,14.5974,41600.0
2014-08-28 14:30:00,15.64,15.64,15.64,15.64,30400.0,14.5881,14.5881,14.5881,14.5881,30400.0
2014-08-28 14:40:00,15.66,15.66,15.63,15.63,27200.0,14.6068,14.6068,14.5788,14.5788,27200.0
2014-08-28 14:50:00,15.63,15.64,15.62,15.62,8800.0,14.5788,14.5881,14.5695,14.5695,8800.0
2014-08-28 15:00:00,15.62,15.62,15.62,15.62,0.0,14.5695,14.5695,14.5695,14.5695,0.0
2014-08-28 15:10:00,15.62,15.65,15.62,15.65,27200.0,14.5695,14.5974,14.5695,14.5974,27200.0
2014-08-28 15:20:00,15.65,15.66,15.65,15.65,44800.0,14.5974,14.6068,14.5974,14.5974,44800.0
2014-08-28 15:30:00,15.65,15.66,15.65,15.66,1600.0,14.5974,14.6068,14.5974,14.6068,1600.0
2014-08-28 15:40:00,15.65,15.65,15.63,15.64,18400.0,14.5974,14.5974,14.5788,14.5881,18400.0
2014-08-28 15:50:00,15.63,15.64,15.61,15.64,124800.0,14.5788,14.5881,14.5601,14.5881,124800.0
2014-08-29 09:30:00,15.69,15.71,15.65,15.65,97600.0,14.6347,14.6534,14.5974,14.5974,97600.0
2014-08-29 09:40:00,15.64,15.68,15.61,15.61,76000.0,14.5881,14.6254,14.5601,14.5601,76000.0
2014-08-29 09:50:00,15.61,15.61,15.57,15.6,107200.0,14.5601,14.5601,14.5228,14.5508,107200.0
2014-08-29 10:00:00,15.57,15.59,15.54,15.54,23200.0,14.5228,14.5415,14.4948,14.4948,23200.0
2014-08-29 10:10:00,15.53,15.55,15.51,15.54,58400.0,14.4855,14.5042,14.4668,14.4948,58400.0
2014-08-29 10:20:00,15.53,15.54,15.51,15.52,31200.0,14.4855,14.4948,14.4668,14.4762,31200.0
2014-08-29 10:30:00,15.5,15.56,15.5,15.55,8800.0,14.4575,14.5135,14.4575,14.5042,8800.0
2014-08-29 10:40:00,15.54,15.54,15.54,15.54,24800.0,14.4948,14.4948,14.4948,14.4948,24800.0
2014-08-29 10:50:00,15.55,15.56,15.55,15.56,24000.0,14.5042,14.5135,14.5042,14.5135,24000.0
2014-08-29 11:00:00,15.58,15.59,15.58,15.59,8000.0,14.5321,14.5415,14.5321,14.5415,8000.0
2014-08-29 11:10:00,15.59,15.62,15.59,15.62,24800.0,14.5415,14.5695,14.5415,14.5695,24800.0
2014-08-29 11:20:00,15.62,15.64,15.62,15.63,31200.0,14.5695,14.5881,14.5695,14.5788,31200.0
2014-08-29 11:30:00,15.63,15.68,15.62,15.67,25600.0,14.5788,14.6254,14.5695,14.6161,25600.0
2014-08-29 11:40:00,15.67,15.68,15.66,15.67,11200.0,14.6161,14.6254,14.6068,14.6161,11200.0
2014-08-29 11:50:00,15.66,15.67,15.66,15.67,9600.0,14.6068,14.6161,14.6068,14.6161,9600.0
2014-08-29 12:00:00,15.68,15.69,15.66,15.66,9600.0,14.6254,14.6347,14.6068,14.6068,9600.0
2014-08-29 12:10:00,15.66,15.66,15.66,15.66,1600.0,14.6068,14.6068,14.6068,14.6068,1600.0
2014-08-29 12:20:00,15.65,15.65,15.65,15.65,1600.0,14.5974,14.5974,14.5974,14.5974,1600.0
2014-08-29 12:30:00,15.63,15.63,15.62,15.62,23200.0,14.5788,14.5788,14.5695,14.5695,23200.0
2014-08-29 12:40:00,15.62,15.64,15.62,15.64,10400.0,14.5695,14.5881,14.5695,14.5881,10400.0
2014-08-29 12:50:00,15.64,15.64,15.64,15.64,4800.0,14.5881,14.5881,14.5881,14.5881,4800.0
2014-08-29 13:00:00,15.64,15.64,15.64,15.64,0.0,14.5881,14.5881,14.5881,14.5881,0.0
2014-08-29 13:10:00,15.64,15.64,15.64,15.64,4000.0,14.5881,14.5881,14.5881,14.5881,4000.0
2014-08-29 13:20:00,15.62,15.62,15.62,15.62,13600.0,14.5695,14.5695,14.5695,14.5695,13600.0
2014-08-29 13:30:00,15.62,15.62,15.6,15.61,15200.0,14.5695,14.5695,14.5508,14.5601,15200.0
2014-08-29 13:40:00,15.61,15.61,15.61,15.61,0.0,14.5601,14.5601,14.5601,14.5601,0.0
2014-08-29 13:50:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-08-29 14:00:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:10:00,15.61,15.61,15.6,15.6,5600.0,14.5601,14.5601,14.5508,14.5508,5600.0
2014-08-29 14:20:00,15.61,15.61,15.61,15.61,1600.0,14.5601,14.5601,14.5601,14.5601,1600.0
2014-08-29 14:30:00,15.6,15.6,15.6,15.6,5600.0,14.5508,14.5508,14.5508,14.5508,5600.0
2014-08-29 14:40:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 14:50:00,15.6,15.6,15.6,15.6,0.0,14.5508,14.5508,14.5508,14.5508,0.0
2014-08-29 15:00:00,15.6,15.6,15.57,15.57,8800.0,14.5508,14.5508,14.5228,14.5228,8800.0
2014-08-29 15:10:00,15.58,15.58,15.58,15.58,4800.0,14.5321,14.5321,14.5321,14.5321,4800.0
2014-08-29 15:20:00,15.59,15.59,15.59,15.59,4800.0,14.5415,14.5415,14.5415,14.5415,4800.0
2014-08-29 15:30:00,15.58,15.63,15.58,15.63,26400.0,14.5321,14.5788,14.5321,14.5788,26400.0
2014-08-29 15:40:00,15.63,15.65,15.63,15.64,50400.0,14.5788,14.5974,14.5788,14.5881,50400.0
2014-08-29 15:50:00,15.65,15.68,15.64,15.68,56800.0,14.5974,14.6254,14.5881,14.6254,56800.0
2014-09-02 09:30:00,15.7,15.7,15.62,15.62,64800.0,14.6441,14.6441,14.5695,14.5695,64800.0
2014-09-02 09:40:00,15.61,15.61,15.57,15.6,66400.0,14.5601,14.5601,14.5228,14.5508,66400.0
2014-09-02 09:50:00,15.61,15.62,15.55,15.58,48000.0,14.5601,14.5695,14.5042,14.5321,48000.0
2014-09-02 10:00:00,15.61,15.61,15.55,15.6,86400.0,14.5601,14.5601,14.5042,14.5508,86400.0
2014-09-02 10:10:00,15.62,15.64,15.62,15.63,21600.0,14.5695,14.5881,14.5695,14.5788,21600.0
2014-09-02 10:20:00,15.63,15.65,15.63,15.63,24000.0,14.5788,14.5974,14.5788,14.5788,24000.0
2014-09-02 10:30:00,15.65,15.65,15.63,15.63,12800.0,14.5974,14.5974,14.5788,14.5788,12800.0
2014-09-02 10:40:00,15.7,15.7,15.7,15.7,17600.0,14.6441,14.6441,14.6441,14.6441,17600.0
2014-09-02 10:50:00,15.69,15.71,15.69,15.71,5600.0,14.6347,14.6534,14.6347,14.6534,5600.0
2014-09-02 11:00:00,15.71,15.72,15.7,15.7,52000.0,14.6534,14.6627,14.6441,14.6441,52000.0
2014-09-02 11:10:00,15.7,15.7,15.65,15.65,34400.0,14.6441,14.6441,14.5974,14.5974,34400.0
2014-09-02 11:20:00,15.64,15.66,15.63,15.64,9600.0,14.5881,14.6068,14.5788,14.5881,9600.0
2014-09-02 11:30:00,15.64,15.65,15.64,15.65,1600.0,14.5881,14.5974,14.5881,14.5974,1600.0
2014-09-02 11:40:00,15.64,15.64,15.58,15.58,30400.0,14.5881,14.5881,14.5321,14.5321,30400.0
2014-09-02 11:50:00,15.57,15.57,15.56,15.57,8000.0,14.5228,14.5228,14.5135,14.5228,8000.0
2014-09-02 12:00:00,15.56,15.58,15.56,15.56,10400.0,14.5135,14.5321,14.5135,14.5135,10400.0
2014-09-02 12:10:00,15.56,15.57,15.55,15.56,16800.0,14.5135,14.5228,14.5042,14.5135,16800.0
2014-09-02 12:20:00,15.59,15.59,15.59,15.59,8800.0,14.5415,14.5415,14.5415,14.5415,8800.0
2014-09-02 12:30:00,15.56,15.56,15.51,15.51,83200.0,14.5135,14.5135,14.4668,14.4668,83200.0
2014-09-02 12:40:00,15.52,15.52,15.48,15.49,32800.0,14.4762,14.4762,14.4389,14.4482,32800.0
2014-09-02 12:50:00,15.5,15.51,15.49,15.49,14400.0,14.4575,14.4668,14.4482,14.4482,14400.0
2014-09-02 13:00:00,15.48,15.5,15.47,15.5,13600.0,14.4389,14.4575,14.4295,14.4575,13600.0
2014-09-02 13:10:00,15.5,15.52,15.49,15.51,16800.0,14.4575,14.4762,14.4482,14.4668,16800.0
2014-09-02 13:20:00,15.51,15.51,15.47,15.47,16800.0,14.4668,14.4668,14.4295,14.4295,16800.0
2014-09-02 13:30:00,15.47,15.49,15.44,15.49,24000.0,14.4295,14.4482,14.4016,14.4482,24000.0
2014-09-02 13:40:00,15.48,15.48,15.46,15.47,44000.0,14.4389,14.4389,14.4202,14.4295,44000.0
2014-09-02 13:50:00,15.47,15.51,15.47,15.51,28800.0,14.4295,14.4668,14.4295,14.4668,28800.0
2014-09-02 14:00:00,15.5,15.51,15.5,15.51,4800.0,14.4575,14.4668,14.4575,14.4668,4800.0
2014-09-02 14:10:00,15.55,15.55,15.54,15.55,40000.0,14.5042,14.5042,14.4948,14.5042,40000.0
2014-09-02 14:20:00,15.55,15.55,15.55,15.55,4000.0,14.5042,14.5042,14.5042,14.5042,4000.0
2014-09-02 14:30:00,15.53,15.53,15.52,15.52,8000.0,14.4855,14.4855,14.4762,14.4762,8000.0
2014-09-02 14:40:00,15.54,15.54,15.54,15.54,8800.0,14.4948,14.4948,14.4948,14.4948,8800.0
2014-09-02 14:50:00,15.55,15.57,15.55,15.57,20800.0,14.5042,14.5228,14.5042,14.5228,20800.0
2014-09-02 15:00:00,15.56,15.57,15.56,15.56,11200.0,14.5135,14.5228,14.5135,14.5135,11200.0
2014-09-02 15:10:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-09-02 15:20:00,15.56,15.58,15.56,15.57,22400.0,14.5135,14.5321,14.5135,14.5228,22400.0
2014-09-02 15:30:00,15.54,15.56,15.54,15.56,5600.0,14.4948,14.5135,14.4948,14.5135,5600.0
2014-09-02 15:40:00,15.57,15.6,15.57,15.6,26400.0,14.5228,14.5508,14.5228,14.5508,26400.0
2014-09-02 15:50:00,15.61,15.61,15.58,15.59,44000.0,14.5601,14.5601,14.5321,14.5415,44000.0
2014-09-03 09:30:00,15.81,15.82,15.76,15.77,103200.0,14.7467,14.756,14.7,14.7094,103200.0
2014-09-03 09:40:00,15.77,15.82,15.77,15.81,45600.0,14.7094,14.756,14.7094,14.7467,45600.0
2014-09-03 09:50:00,15.81,15.83,15.8,15.81,30400.0,14.7467,14.7653,14.7373,14.7467,30400.0
2014-09-03 10:00:00,15.8,15.8,15.79,15.8,27200.0,14.7373,14.7373,14.728,14.7373,27200.0
2014-09-03 10:10:00,15.79,15.81,15.79,15.81,8800.0,14.728,14.7467,14.728,14.7467,8800.0
2014-09-03 10:20:00,15.73,15.74,15.72,15.74,12800.0,14.6721,14.6814,14.6627,14.6814,12800.0
2014-09-03 10:30:00,15.75,15.76,15.74,15.76,19200.0,14.6907,14.7,14.6814,14.7,19200.0
2014-09-03 10:40:00,15.77,15.77,15.77,15.77,7200.0,14.7094,14.7094,14.7094,14.7094,7200.0
2014-09-03 10:50:00,15.77,15.77,15.76,15.76,4800.0,14.7094,14.7094,14.7,14.7,4800.0
2014-09-03 11:00:00,15.75,15.76,15.75,15.76,27200.0,14.6907,14.7,14.6907,14.7,27200.0
2014-09-03 11:10:00,15.76,15.76,15.74,15.75,20000.0,14.7,14.7,14.6814,14.6907,20000.0
2014-09-03 11:20:00,15.74,15.74,15.68,15.68,8000.0,14.6814,14.6814,14.6254,14.6254,8000.0
2014-09-03 11:30:00,15.68,15.7,15.68,15.68,13600.0,14.6254,14.6441,14.6254,14.6254,13600.0
2014-09-03 11:40:00,15.67,15.67,15.66,15.66,2400.0,14.6161,14.6161,14.6068,14.6068,2400.0
2014-09-03 11:50:00,15.67,15.69,15.67,15.68,8000.0,14.6161,14.6347,14.6161,14.6254,8000.0
2014-09-03 12:00:00,15.65,15.65,15.63,15.65,8000.0,14.5974,14.5974,14.5788,14.5974,8000.0
2014-09-03 12:10:00,15.66,15.68,15.66,15.68,5600.0,14.6068,14.6254,14.6068,14.6254,5600.0
2014-09-03 12:20:00,15.68,15.7,15.68,15.7,10400.0,14.6254,14.6441,14.6254,14.6441,10400.0
2014-09-03 12:30:00,15.69,15.71,15.69,15.7,5600.0,14.6347,14.6534,14.6347,14.6441,5600.0
2014-09-03 12:40:00,15.72,15.74,15.72,15.73,30400.0,14.6627,14.6814,14.6627,14.6721,30400.0
2014-09-03 12:50:00,15.71,15.72,15.71,15.72,3200.0,14.6534,14.6627,14.6534,14.6627,3200.0
2014-09-03 13:00:00,15.7,15.72,15.7,15.72,3200.0,14.6441,14.6627,14.6441,14.6627,3200.0
2014-09-03 13:10:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-03 13:20:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-09-03 13:30:00,15.72,15.72,15.71,15.71,2400.0,14.6627,14.6627,14.6534,14.6534,2400.0
2014-09-03 13:40:00,15.7,15.7,15.7,15.7,4000.0,14.6441,14.6441,14.6441,14.6441,4000.0
2014-09-03 13:50:00,15.66,15.68,15.66,15.68,8000.0,14.6068,14.6254,14.6068,14.6254,8000.0
2014-09-03 14:00:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:10:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-03 14:20:00,15.66,15.67,15.64,15.65,27200.0,14.6068,14.6161,14.5881,14.5974,27200.0
2014-09-03 14:30:00,15.67,15.67,15.66,15.66,2400.0,14.6161,14.6161,14.6068,14.6068,2400.0
2014-09-03 14:40:00,15.64,15.65,15.64,15.65,2400.0,14.5881,14.5974,14.5881,14.5974,2400.0
2014-09-03 14:50:00,15.63,15.63,15.6,15.6,26400.0,14.5788,14.5788,14.5508,14.5508,26400.0
2014-09-03 15:00:00,15.59,15.62,15.58,15.62,18400.0,14.5415,14.5695,14.5321,14.5695,18400.0
2014-09-03 15:10:00,15.6,15.63,15.6,15.63,7200.0,14.5508,14.5788,14.5508,14.5788,7200.0
2014-09-03 15:20:00,15.62,15.63,15.61,15.62,8800.0,14.5695,14.5788,14.5601,14.5695,8800.0
2014-09-03 15:30:00,15.62,15.63,15.62,15.63,3200.0,14.5695,14.5788,14.5695,14.5788,3200.0
2014-09-03 15:40:00,15.63,15.63,15.6,15.62,11200.0,14.5788,14.5788,14.5508,14.5695,11200.0
2014-09-03 15:50:00,15.62,15.65,15.62,15.63,39200.0,14.5695,14.5974,14.5695,14.5788,39200.0
2014-09-04 09:30:00,15.69,15.74,15.67,15.74,36000.0,14.6347,14.6814,14.6161,14.6814,36000.0
2014-09-04 09:40:00,15.76,15.81,15.74,15.79,83200.0,14.7,14.7467,14.6814,14.728,83200.0
2014-09-04 09:50:00,15.81,15.83,15.79,15.79,53600.0,14.7467,14.7653,14.728,14.728,53600.0
2014-09-04 10:00:00,15.79,15.82,15.79,15.82,17600.0,14.728,14.756,14.728,14.756,17600.0
2014-09-04 10:10:00,15.8,15.86,15.8,15.82,98400.0,14.7373,14.7933,14.7373,14.756,98400.0
2014-09-04 10:20:00,15.8,15.81,15.79,15.8,23200.0,14.7373,14.7467,14.728,14.7373,23200.0
2014-09-04 10:30:00,15.82,15.82,15.77,15.78,11200.0,14.756,14.756,14.7094,14.7187,11200.0
2014-09-04 10:40:00,15.81,15.81,15.8,15.8,2400.0,14.7467,14.7467,14.7373,14.7373,2400.0
2014-09-04 10:50:00,15.8,15.81,15.8,15.81,5600.0,14.7373,14.7467,14.7373,14.7467,5600.0
2014-09-04 11:00:00,15.8,15.82,15.79,15.79,16000.0,14.7373,14.756,14.728,14.728,16000.0
2014-09-04 11:10:00,15.79,15.79,15.78,15.78,2400.0,14.728,14.728,14.7187,14.7187,2400.0
2014-09-04 11:20:00,15.78,15.78,15.78,15.78,800.0,14.7187,14.7187,14.7187,14.7187,800.0
2014-09-04 11:30:00,15.75,15.75,15.74,15.74,25600.0,14.6907,14.6907,14.6814,14.6814,25600.0
2014-09-04 11:40:00,15.75,15.75,15.72,15.73,12000.0,14.6907,14.6907,14.6627,14.6721,12000.0
2014-09-04 11:50:00,15.76,15.76,15.76,15.76,5600.0,14.7,14.7,14.7,14.7,5600.0
2014-09-04 12:00:00,15.77,15.78,15.76,15.76,17600.0,14.7094,14.7187,14.7,14.7,17600.0
2014-09-04 12:10:00,15.76,15.76,15.76,15.76,0.0,14.7,14.7,14.7,14.7,0.0
2014-09-04 12:20:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-09-04 12:30:00,15.73,15.73,15.72,15.72,20000.0,14.6721,14.6721,14.6627,14.6627,20000.0
2014-09-04 12:40:00,15.75,15.75,15.75,15.75,1600.0,14.6907,14.6907,14.6907,14.6907,1600.0
2014-09-04 12:50:00,15.73,15.73,15.73,15.73,1600.0,14.6721,14.6721,14.6721,14.6721,1600.0
2014-09-04 13:00:00,15.74,15.74,15.73,15.74,5600.0,14.6814,14.6814,14.6721,14.6814,5600.0
2014-09-04 13:10:00,15.74,15.74,15.73,15.73,4000.0,14.6814,14.6814,14.6721,14.6721,4000.0
2014-09-04 13:20:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-04 13:30:00,15.71,15.71,15.7,15.7,10400.0,14.6534,14.6534,14.6441,14.6441,10400.0
2014-09-04 13:40:00,15.69,15.71,15.69,15.7,9600.0,14.6347,14.6534,14.6347,14.6441,9600.0
2014-09-04 13:50:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-04 14:00:00,15.73,15.73,15.72,15.72,1600.0,14.6721,14.6721,14.6627,14.6627,1600.0
2014-09-04 14:10:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-09-04 14:20:00,15.69,15.69,15.67,15.69,12800.0,14.6347,14.6347,14.6161,14.6347,12800.0
2014-09-04 14:30:00,15.65,15.65,15.63,15.64,7200.0,14.5974,14.5974,14.5788,14.5881,7200.0
2014-09-04 14:40:00,15.64,15.64,15.63,15.63,8800.0,14.5881,14.5881,14.5788,14.5788,8800.0
2014-09-04 14:50:00,15.62,15.65,15.6,15.6,48000.0,14.5695,14.5974,14.5508,14.5508,48000.0
2014-09-04 15:00:00,15.6,15.6,15.56,15.59,62400.0,14.5508,14.5508,14.5135,14.5415,62400.0
2014-09-04 15:10:00,15.57,15.57,15.5,15.51,68800.0,14.5228,14.5228,14.4575,14.4668,68800.0
2014-09-04 15:20:00,15.52,15.56,15.49,15.56,38400.0,14.4762,14.5135,14.4482,14.5135,38400.0
2014-09-04 15:30:00,15.55,15.55,15.53,15.53,18400.0,14.5042,14.5042,14.4855,14.4855,18400.0
2014-09-04 15:40:00,15.53,15.59,15.53,15.59,21600.0,14.4855,14.5415,14.4855,14.5415,21600.0
2014-09-04 15:50:00,15.6,15.61,15.57,15.6,28000.0,14.5508,14.5601,14.5228,14.5508,28000.0
2014-09-05 09:30:00,15.56,15.6,15.49,15.49,80800.0,14.5135,14.5508,14.4482,14.4482,80800.0
2014-09-05 09:40:00,15.48,15.58,15.47,15.56,39200.0,14.4389,14.5321,14.4295,14.5135,39200.0
2014-09-05 09:50:00,15.55,15.58,15.55,15.57,20000.0,14.5042,14.5321,14.5042,14.5228,20000.0
2014-09-05 10:00:00,15.57,15.57,15.51,15.55,15200.0,14.5228,14.5228,14.4668,14.5042,15200.0
2014-09-05 10:10:00,15.54,15.54,15.49,15.49,19200.0,14.4948,14.4948,14.4482,14.4482,19200.0
2014-09-05 10:20:00,15.49,15.52,15.47,15.51,8800.0,14.4482,14.4762,14.4295,14.4668,8800.0
2014-09-05 10:30:00,15.5,15.51,15.46,15.47,26400.0,14.4575,14.4668,14.4202,14.4295,26400.0
2014-09-05 10:40:00,15.45,15.47,15.44,15.46,22400.0,14.4109,14.4295,14.4016,14.4202,22400.0
2014-09-05 10:50:00,15.51,15.51,15.51,15.51,2400.0,14.4668,14.4668,14.4668,14.4668,2400.0
2014-09-05 11:00:00,15.49,15.56,15.49,15.55,27200.0,14.4482,14.5135,14.4482,14.5042,27200.0
2014-09-05 11:10:00,15.54,15.54,15.52,15.52,8800.0,14.4948,14.4948,14.4762,14.4762,8800.0
2014-09-05 11:20:00,15.56,15.57,15.55,15.56,6400.0,14.5135,14.5228,14.5042,14.5135,6400.0
2014-09-05 11:30:00,15.58,15.58,15.58,15.58,2400.0,14.5321,14.5321,14.5321,14.5321,2400.0
2014-09-05 11:40:00,15.56,15.6,15.56,15.59,7200.0,14.5135,14.5508,14.5135,14.5415,7200.0
2014-09-05 11:50:00,15.61,15.63,15.61,15.63,13600.0,14.5601,14.5788,14.5601,14.5788,13600.0
2014-09-05 12:00:00,15.63,15.63,15.61,15.61,5600.0,14.5788,14.5788,14.5601,14.5601,5600.0
2014-09-05 12:10:00,15.63,15.65,15.63,15.64,11200.0,14.5788,14.5974,14.5788,14.5881,11200.0
2014-09-05 12:20:00,15.64,15.64,15.64,15.64,8000.0,14.5881,14.5881,14.5881,14.5881,8000.0
2014-09-05 12:30:00,15.67,15.7,15.67,15.68,15200.0,14.6161,14.6441,14.6161,14.6254,15200.0
2014-09-05 12:40:00,15.7,15.72,15.7,15.72,7200.0,14.6441,14.6627,14.6441,14.6627,7200.0
2014-09-05 12:50:00,15.72,15.72,15.71,15.71,1600.0,14.6627,14.6627,14.6534,14.6534,1600.0
2014-09-05 13:00:00,15.71,15.73,15.71,15.73,7200.0,14.6534,14.6721,14.6534,14.6721,7200.0
2014-09-05 13:10:00,15.74,15.74,15.72,15.72,5600.0,14.6814,14.6814,14.6627,14.6627,5600.0
2014-09-05 13:20:00,15.73,15.73,15.71,15.71,2400.0,14.6721,14.6721,14.6534,14.6534,2400.0
2014-09-05 13:30:00,15.71,15.72,15.71,15.71,20000.0,14.6534,14.6627,14.6534,14.6534,20000.0
2014-09-05 13:40:00,15.71,15.71,15.69,15.69,6400.0,14.6534,14.6534,14.6347,14.6347,6400.0
2014-09-05 13:50:00,15.68,15.7,15.68,15.7,4000.0,14.6254,14.6441,14.6254,14.6441,4000.0
2014-09-05 14:00:00,15.71,15.75,15.71,15.74,28800.0,14.6534,14.6907,14.6534,14.6814,28800.0
2014-09-05 14:10:00,15.73,15.74,15.73,15.74,6400.0,14.6721,14.6814,14.6721,14.6814,6400.0
2014-09-05 14:20:00,15.74,15.74,15.73,15.73,8800.0,14.6814,14.6814,14.6721,14.6721,8800.0
2014-09-05 14:30:00,15.73,15.73,15.72,15.72,2400.0,14.6721,14.6721,14.6627,14.6627,2400.0
2014-09-05 14:40:00,15.71,15.71,15.71,15.71,800.0,14.6534,14.6534,14.6534,14.6534,800.0
2014-09-05 14:50:00,15.7,15.72,15.7,15.72,24800.0,14.6441,14.6627,14.6441,14.6627,24800.0
2014-09-05 15:00:00,15.72,15.74,15.72,15.74,7200.0,14.6627,14.6814,14.6627,14.6814,7200.0
2014-09-05 15:10:00,15.74,15.74,15.73,15.74,8000.0,14.6814,14.6814,14.6721,14.6814,8000.0
2014-09-05 15:20:00,15.72,15.72,15.72,15.72,1600.0,14.6627,14.6627,14.6627,14.6627,1600.0
2014-09-05 15:30:00,15.71,15.71,15.71,15.71,5600.0,14.6534,14.6534,14.6534,14.6534,5600.0
2014-09-05 15:40:00,15.72,15.76,15.72,15.75,57600.0,14.6627,14.7,14.6627,14.6907,57600.0
2014-09-05 15:50:00,15.75,15.78,15.75,15.77,62400.0,14.6907,14.7187,14.6907,14.7094,62400.0
2014-09-08 09:30:00,15.7,15.75,15.69,15.73,8000.0,14.6441,14.6907,14.6347,14.6721,8000.0
2014-09-08 09:40:00,15.77,15.77,15.74,15.74,12000.0,14.7094,14.7094,14.6814,14.6814,12000.0
2014-09-08 09:50:00,15.77,15.77,15.77,15.77,4000.0,14.7094,14.7094,14.7094,14.7094,4000.0
2014-09-08 10:00:00,15.77,15.77,15.76,15.76,4000.0,14.7094,14.7094,14.7,14.7,4000.0
2014-09-08 10:10:00,15.73,15.74,15.71,15.71,4000.0,14.6721,14.6814,14.6534,14.6534,4000.0
2014-09-08 10:20:00,15.7,15.71,15.68,15.7,11200.0,14.6441,14.6534,14.6254,14.6441,11200.0
2014-09-08 10:30:00,15.68,15.68,15.65,15.65,11200.0,14.6254,14.6254,14.5974,14.5974,11200.0
2014-09-08 10:40:00,15.69,15.71,15.69,15.71,17600.0,14.6347,14.6534,14.6347,14.6534,17600.0
2014-09-08 10:50:00,15.71,15.74,15.69,15.74,15200.0,14.6534,14.6814,14.6347,14.6814,15200.0
2014-09-08 11:00:00,15.74,15.77,15.73,15.77,28800.0,14.6814,14.7094,14.6721,14.7094,28800.0
2014-09-08 11:10:00,15.77,15.78,15.76,15.76,37600.0,14.7094,14.7187,14.7,14.7,37600.0
2014-09-08 11:20:00,15.77,15.79,15.77,15.77,25600.0,14.7094,14.728,14.7094,14.7094,25600.0
2014-09-08 11:30:00,15.78,15.79,15.77,15.78,9600.0,14.7187,14.728,14.7094,14.7187,9600.0
2014-09-08 11:40:00,15.76,15.76,15.76,15.76,800.0,14.7,14.7,14.7,14.7,800.0
2014-09-08 11:50:00,15.75,15.75,15.72,15.73,13600.0,14.6907,14.6907,14.6627,14.6721,13600.0
2014-09-08 12:00:00,15.74,15.74,15.72,15.72,4800.0,14.6814,14.6814,14.6627,14.6627,4800.0
2014-09-08 12:10:00,15.74,15.74,15.74,15.74,1600.0,14.6814,14.6814,14.6814,14.6814,1600.0
2014-09-08 12:20:00,15.75,15.75,15.75,15.75,1600.0,14.6907,14.6907,14.6907,14.6907,1600.0
2014-09-08 12:30:00,15.75,15.76,15.75,15.76,8000.0,14.6907,14.7,14.6907,14.7,8000.0
2014-09-08 12:40:00,15.75,15.75,15.75,15.75,3200.0,14.6907,14.6907,14.6907,14.6907,3200.0
2014-09-08 12:50:00,15.76,15.76,15.76,15.76,2400.0,14.7,14.7,14.7,14.7,2400.0
2014-09-08 13:00:00,15.73,15.73,15.73,15.73,800.0,14.6721,14.6721,14.6721,14.6721,800.0
2014-09-08 13:10:00,15.75,15.75,15.69,15.69,11200.0,14.6907,14.6907,14.6347,14.6347,11200.0
2014-09-08 13:20:00,15.68,15.68,15.66,15.66,7200.0,14.6254,14.6254,14.6068,14.6068,7200.0
2014-09-08 13:30:00,15.65,15.68,15.64,15.68,20800.0,14.5974,14.6254,14.5881,14.6254,20800.0
2014-09-08 13:40:00,15.66,15.66,15.64,15.65,5600.0,14.6068,14.6068,14.5881,14.5974,5600.0
2014-09-08 13:50:00,15.65,15.65,15.63,15.65,12000.0,14.5974,14.5974,14.5788,14.5974,12000.0
2014-09-08 14:00:00,15.66,15.66,15.66,15.66,2400.0,14.6068,14.6068,14.6068,14.6068,2400.0
2014-09-08 14:10:00,15.68,15.7,15.65,15.69,19200.0,14.6254,14.6441,14.5974,14.6347,19200.0
2014-09-08 14:20:00,15.68,15.68,15.68,15.68,800.0,14.6254,14.6254,14.6254,14.6254,800.0
2014-09-08 14:30:00,15.68,15.68,15.68,15.68,800.0,14.6254,14.6254,14.6254,14.6254,800.0
2014-09-08 14:40:00,15.68,15.68,15.68,15.68,0.0,14.6254,14.6254,14.6254,14.6254,0.0
2014-09-08 14:50:00,15.69,15.69,15.69,15.69,4000.0,14.6347,14.6347,14.6347,14.6347,4000.0
2014-09-08 15:00:00,15.71,15.71,15.71,15.71,1600.0,14.6534,14.6534,14.6534,14.6534,1600.0
2014-09-08 15:10:00,15.72,15.72,15.72,15.72,800.0,14.6627,14.6627,14.6627,14.6627,800.0
2014-09-08 15:20:00,15.72,15.73,15.72,15.73,24800.0,14.6627,14.6721,14.6627,14.6721,24800.0
2014-09-08 15:30:00,15.73,15.76,15.73,15.76,5600.0,14.6721,14.7,14.6721,14.7,5600.0
2014-09-08 15:40:00,15.76,15.76,15.73,15.74,15200.0,14.7,14.7,14.6721,14.6814,15200.0
2014-09-08 15:50:00,15.76,15.76,15.71,15.72,26400.0,14.7,14.7,14.6534,14.6627,26400.0
2014-09-09 09:30:00,15.64,15.64,15.53,15.55,45600.0,14.5881,14.5881,14.4855,14.5042,45600.0
2014-09-09 09:40:00,15.54,15.58,15.51,15.54,55200.0,14.4948,14.5321,14.4668,14.4948,55200.0
2014-09-09 09:50:00,15.53,15.53,15.46,15.46,78400.0,14.4855,14.4855,14.4202,14.4202,78400.0
2014-09-09 10:00:00,15.46,15.52,15.46,15.51,18400.0,14.4202,14.4762,14.4202,14.4668,18400.0
2014-09-09 10:10:00,15.52,15.52,15.46,15.48,24800.0,14.4762,14.4762,14.4202,14.4389,24800.0
2014-09-09 10:20:00,15.46,15.47,15.45,15.46,16000.0,14.4202,14.4295,14.4109,14.4202,16000.0
2014-09-09 10:30:00,15.49,15.5,15.47,15.47,16800.0,14.4482,14.4575,14.4295,14.4295,16800.0
2014-09-09 10:40:00,15.45,15.49,15.44,15.48,69600.0,14.4109,14.4482,14.4016,14.4389,69600.0
2014-09-09 10:50:00,15.5,15.53,15.5,15.51,18400.0,14.4575,14.4855,14.4575,14.4668,18400.0
2014-09-09 11:00:00,15.53,15.56,15.53,15.55,12000.0,14.4855,14.5135,14.4855,14.5042,12000.0
2014-09-09 11:10:00,15.56,15.58,15.56,15.58,27200.0,14.5135,14.5321,14.5135,14.5321,27200.0
2014-09-09 11:20:00,15.57,15.57,15.55,15.56,3200.0,14.5228,14.5228,14.5042,14.5135,3200.0
2014-09-09 11:30:00,15.58,15.58,15.56,15.56,2400.0,14.5321,14.5321,14.5135,14.5135,2400.0
2014-09-09 11:40:00,15.55,15.55,15.55,15.55,2400.0,14.5042,14.5042,14.5042,14.5042,2400.0
2014-09-09 11:50:00,15.53,15.55,15.52,15.54,15200.0,14.4855,14.5042,14.4762,14.4948,15200.0
2014-09-09 12:00:00,15.53,15.53,15.52,15.52,20000.0,14.4855,14.4855,14.4762,14.4762,20000.0
2014-09-09 12:10:00,15.55,15.55,15.54,15.54,1600.0,14.5042,14.5042,14.4948,14.4948,1600.0
2014-09-09 12:20:00,15.54,15.58,15.54,15.56,9600.0,14.4948,14.5321,14.4948,14.5135,9600.0
2014-09-09 12:30:00,15.56,15.57,15.54,15.54,8000.0,14.5135,14.5228,14.4948,14.4948,8000.0
2014-09-09 12:40:00,15.53,15.53,15.53,15.53,8000.0,14.4855,14.4855,14.4855,14.4855,8000.0
2014-09-09 12:50:00,15.51,15.52,15.51,15.52,4800.0,14.4668,14.4762,14.4668,14.4762,4800.0
2014-09-09 13:00:00,15.52,15.54,15.52,15.52,4000.0,14.4762,14.4948,14.4762,14.4762,4000.0
2014-09-09 13:10:00,15.53,15.53,15.51,15.51,4000.0,14.4855,14.4855,14.4668,14.4668,4000.0
2014-09-09 13:20:00,15.52,15.52,15.52,15.52,800.0,14.4762,14.4762,14.4762,14.4762,800.0
2014-09-09 13:30:00,15.53,15.56,15.53,15.54,8800.0,14.4855,14.5135,14.4855,14.4948,8800.0
2014-09-09 13:40:00,15.56,15.64,15.56,15.64,56800.0,14.5135,14.5881,14.5135,14.5881,56800.0
2014-09-09 13:50:00,15.65,15.65,15.63,15.63,15200.0,14.5974,14.5974,14.5788,14.5788,15200.0
2014-09-09 14:00:00,15.63,15.63,15.58,15.58,12000.0,14.5788,14.5788,14.5321,14.5321,12000.0
2014-09-09 14:10:00,15.59,15.59,15.56,15.56,4000.0,14.5415,14.5415,14.5135,14.5135,4000.0
2014-09-09 14:20:00,15.54,15.54,15.52,15.52,45600.0,14.4948,14.4948,14.4762,14.4762,45600.0
2014-09-09 14:30:00,15.51,15.54,15.51,15.53,10400.0,14.4668,14.4948,14.4668,14.4855,10400.0
2014-09-09 14:40:00,15.53,15.53,15.49,15.49,12000.0,14.4855,14.4855,14.4482,14.4482,12000.0
2014-09-09 14:50:00,15.54,15.54,15.51,15.51,4800.0,14.4948,14.4948,14.4668,14.4668,4800.0
2014-09-09 15:00:00,15.49,15.49,15.46,15.47,14400.0,14.4482,14.4482,14.4202,14.4295,14400.0
2014-09-09 15:10:00,15.45,15.47,15.43,15.44,33600.0,14.4109,14.4295,14.3922,14.4016,33600.0
2014-09-09 15:20:00,15.44,15.45,15.4,15.45,38400.0,14.4016,14.4109,14.3642,14.4109,38400.0
2014-09-09 15:30:00,15.45,15.46,15.44,15.44,13600.0,14.4109,14.4202,14.4016,14.4016,13600.0
2014-09-09 15:40:00,15.44,15.45,15.43,15.44,19200.0,14.4016,14.4109,14.3922,14.4016,19200.0
2014-09-09 15:50:00,15.44,15.46,15.44,15.46,29600.0,14.4016,14.4202,14.4016,14.4202,29600.0
2014-09-10 09:30:00,15.48,15.5,15.41,15.41,84000.0,14.4389,14.4575,14.3736,14.3736,84000.0
2014-09-10 09:40:00,15.41,15.44,15.39,15.44,81600.0,14.3736,14.4016,14.3549,14.4016,81600.0
2014-09-10 09:50:00,15.39,15.41,15.38,15.4,25600.0,14.3549,14.3736,14.3456,14.3642,25600.0
2014-09-10 10:00:00,15.39,15.45,15.38,15.45,25600.0,14.3549,14.4109,14.3456,14.4109,25600.0
2014-09-10 10:10:00,15.45,15.45,15.44,15.44,16800.0,14.4109,14.4109,14.4016,14.4016,16800.0
2014-09-10 10:20:00,15.41,15.44,15.4,15.44,13600.0,14.3736,14.4016,14.3642,14.4016,13600.0
2014-09-10 10:30:00,15.43,15.43,15.35,15.37,62400.0,14.3922,14.3922,14.3176,14.3363,62400.0
2014-09-10 10:40:00,15.34,15.4,15.34,15.4,4000.0,14.3083,14.3642,14.3083,14.3642,4000.0
2014-09-10 10:50:00,15.39,15.39,15.35,15.35,11200.0,14.3549,14.3549,14.3176,14.3176,11200.0
2014-09-10 11:00:00,15.36,15.38,15.36,15.38,40000.0,14.3269,14.3456,14.3269,14.3456,40000.0
2014-09-10 11:10:00,15.4,15.44,15.4,15.44,52000.0,14.3642,14.4016,14.3642,14.4016,52000.0
2014-09-10 11:20:00,15.42,15.44,15.42,15.44,4000.0,14.3829,14.4016,14.3829,14.4016,4000.0
2014-09-10 11:30:00,15.47,15.5,15.47,15.5,9600.0,14.4295,14.4575,14.4295,14.4575,9600.0
2014-09-10 11:40:00,15.5,15.5,15.49,15.49,2400.0,14.4575,14.4575,14.4482,14.4482,2400.0
2014-09-10 11:50:00,15.5,15.5,15.5,15.5,800.0,14.4575,14.4575,14.4575,14.4575,800.0
2014-09-10 12:00:00,15.46,15.47,15.46,15.47,17600.0,14.4202,14.4295,14.4202,14.4295,17600.0
2014-09-10 12:10:00,15.47,15.51,15.47,15.51,13600.0,14.4295,14.4668,14.4295,14.4668,13600.0
2014-09-10 12:20:00,15.49,15.54,15.49,15.53,30400.0,14.4482,14.4948,14.4482,14.4855,30400.0
2014-09-10 12:30:00,15.51,15.52,15.51,15.51,55200.0,14.4668,14.4762,14.4668,14.4668,55200.0
2014-09-10 12:40:00,15.51,15.53,15.51,15.53,11200.0,14.4668,14.4855,14.4668,14.4855,11200.0
2014-09-10 12:50:00,15.53,15.53,15.53,15.53,12800.0,14.4855,14.4855,14.4855,14.4855,12800.0
2014-09-10 13:00:00,15.56,15.59,15.56,15.59,5600.0,14.5135,14.5415,14.5135,14.5415,5600.0
2014-09-10 13:10:00,15.6,15.63,15.6,15.6,32000.0,14.5508,14.5788,14.5508,14.5508,32000.0
2014-09-10 13:20:00,15.61,15.61,15.59,15.6,14400.0,14.5601,14.5601,14.5415,14.5508,14400.0
2014-09-10 13:30:00,15.6,15.61,15.58,15.58,13600.0,14.5508,14.5601,14.5321,14.5321,13600.0
2014-09-10 13:40:00,15.58,15.58,15.58,15.58,0.0,14.5321,14.5321,14.5321,14.5321,0.0
2014-09-10 13:50:00,15.61,15.61,15.59,15.6,5600.0,14.5601,14.5601,14.5415,14.5508,5600.0
2014-09-10 14:00:00,15.61,15.62,15.59,15.59,7200.0,14.5601,14.5695,14.5415,14.5415,7200.0
2014-09-10 14:10:00,15.59,15.59,15.59,15.59,32000.0,14.5415,14.5415,14.5415,14.5415,32000.0
2014-09-10 14:20:00,15.59,15.59,15.59,15.59,0.0,14.5415,14.5415,14.5415,14.5415,0.0
2014-09-10 14:30:00,15.58,15.58,15.56,15.56,4000.0,14.5321,14.5321,14.5135,14.5135,4000.0
2014-09-10 14:40:00,15.57,15.57,15.57,15.57,800.0,14.5228,14.5228,14.5228,14.5228,800.0
2014-09-10 14:50:00,15.55,15.55,15.55,15.55,800.0,14.5042,14.5042,14.5042,14.5042,800.0
2014-09-10 15:00:00,15.56,15.62,15.56,15.62,18400.0,14.5135,14.5695,14.5135,14.5695,18400.0
2014-09-10 15:10:00,15.63,15.64,15.63,15.63,8000.0,14.5788,14.5881,14.5788,14.5788,8000.0
2014-09-10 15:20:00,15.63,15.63,15.61,15.61,3200.0,14.5788,14.5788,14.5601,14.5601,3200.0
2014-09-10 15:30:00,15.6,15.6,15.6,15.6,800.0,14.5508,14.5508,14.5508,14.5508,800.0
2014-09-10 15:40:00,15.61,15.61,15.6,15.6,6400.0,14.5601,14.5601,14.5508,14.5508,6400.0
2014-09-10 15:50:00,15.62,15.62,15.6,15.6,24000.0,14.5695,14.5695,14.5508,14.5508,24000.0
2014-09-11 09:30:00,15.39,15.46,15.38,15.45,36000.0,14.3549,14.4202,14.3456,14.4109,36000.0
2014-09-11 09:40:00,15.45,15.47,15.45,15.47,22400.0,14.4109,14.4295,14.4109,14.4295,22400.0
2014-09-11 09:50:00,15.47,15.52,15.46,15.51,13600.0,14.4295,14.4762,14.4202,14.4668,13600.0
2014-09-11 10:00:00,15.53,15.53,15.52,15.52,17600.0,14.4855,14.4855,14.4762,14.4762,17600.0
2014-09-11 10:10:00,15.51,15.53,15.5,15.53,10400.0,14.4668,14.4855,14.4575,14.4855,10400.0
2014-09-11 10:20:00,15.52,15.53,15.51,15.51,4000.0,14.4762,14.4855,14.4668,14.4668,4000.0
2014-09-11 10:30:00,15.47,15.47,15.4,15.4,38400.0,14.4295,14.4295,14.3642,14.3642,38400.0
2014-09-11 10:40:00,15.38,15.43,15.38,15.42,16800.0,14.3456,14.3922,14.3456,14.3829,16800.0
2014-09-11 10:50:00,15.41,15.44,15.41,15.44,11200.0,14.3736,14.4016,14.3736,14.4016,11200.0
2014-09-11 11:00:00,15.44,15.46,15.44,15.45,44000.0,14.4016,14.4202,14.4016,14.4109,44000.0
2014-09-11 11:10:00,15.47,15.5,15.47,15.5,27200.0,14.4295,14.4575,14.4295,14.4575,27200.0
2014-09-11 11:20:00,15.51,15.51,15.5,15.5,3200.0,14.4668,14.4668,14.4575,14.4575,3200.0
2014-09-11 11:30:00,15.51,15.51,15.51,15.51,4800.0,14.4668,14.4668,14.4668,14.4668,4800.0
2014-09-11 11:40:00,15.51,15.51,15.51,15.51,1600.0,14.4668,14.4668,14.4668,14.4668,1600.0
2014-09-11 11:50:00,15.52,15.53,15.52,15.52,3200.0,14.4762,14.4855,14.4762,14.4762,3200.0
2014-09-11 12:00:00,15.51,15.51,15.51,15.51,2400.0,14.4668,14.4668,14.4668,14.4668,2400.0
2014-09-11 12:10:00,15.52,15.52,15.51,15.51,4800.0,14.4762,14.4762,14.4668,14.4668,4800.0
2014-09-11 12:20:00,15.54,15.58,15.54,15.58,3200.0,14.4948,14.5321,14.4948,14.5321,3200.0
2014-09-11 12:30:00,15.58,15.58,15.56,15.56,2400.0,14.5321,14.5321,14.5135,14.5135,2400.0
2014-09-11 12:40:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-09-11 12:50:00,15.54,15.54,15.54,15.54,800.0,14.4948,14.4948,14.4948,14.4948,800.0
2014-09-11 13:00:00,15.54,15.54,15.54,15.54,0.0,14.4948,14.4948,14.4948,14.4948,0.0
2014-09-11 13:10:00,15.53,15.53,15.53,15.53,1600.0,14.4855,14.4855,14.4855,14.4855,1600.0
2014-09-11 13:20:00,15.5,15.5,15.46,15.47,7200.0,14.4575,14.4575,14.4202,14.4295,7200.0
2014-09-11 13:30:00,15.51,15.51,15.48,15.48,2400.0,14.4668,14.4668,14.4389,14.4389,2400.0
2014-09-11 13:40:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-09-11 13:50:00,15.49,15.5,15.47,15.47,25600.0,14.4482,14.4575,14.4295,14.4295,25600.0
2014-09-11 14:00:00,15.5,15.53,15.5,15.52,30400.0,14.4575,14.4855,14.4575,14.4762,30400.0
2014-09-11 14:10:00,15.52,15.52,15.52,15.52,0.0,14.4762,14.4762,14.4762,14.4762,0.0
2014-09-11 14:20:00,15.53,15.55,15.53,15.55,8800.0,14.4855,14.5042,14.4855,14.5042,8800.0
2014-09-11 14:30:00,15.58,15.58,15.55,15.55,1600.0,14.5321,14.5321,14.5042,14.5042,1600.0
2014-09-11 14:40:00,15.55,15.55,15.55,15.55,1600.0,14.5042,14.5042,14.5042,14.5042,1600.0
2014-09-11 14:50:00,15.52,15.52,15.52,15.52,8000.0,14.4762,14.4762,14.4762,14.4762,8000.0
2014-09-11 15:00:00,15.53,15.53,15.5,15.5,6400.0,14.4855,14.4855,14.4575,14.4575,6400.0
2014-09-11 15:10:00,15.51,15.52,15.51,15.52,54400.0,14.4668,14.4762,14.4668,14.4762,54400.0
2014-09-11 15:20:00,15.55,15.55,15.54,15.54,2400.0,14.5042,14.5042,14.4948,14.4948,2400.0
2014-09-11 15:30:00,15.53,15.53,15.52,15.52,44000.0,14.4855,14.4855,14.4762,14.4762,44000.0
2014-09-11 15:40:00,15.52,15.55,15.52,15.54,46400.0,14.4762,14.5042,14.4762,14.4948,46400.0
2014-09-11 15:50:00,15.55,15.57,15.54,15.56,55200.0,14.5042,14.5228,14.4948,14.5135,55200.0
2014-09-12 09:30:00,15.51,15.51,15.45,15.45,74400.0,14.4668,14.4668,14.4109,14.4109,74400.0
2014-09-12 09:40:00,15.44,15.44,15.4,15.43,45600.0,14.4016,14.4016,14.3642,14.3922,45600.0
2014-09-12 09:50:00,15.44,15.44,15.42,15.42,14400.0,14.4016,14.4016,14.3829,14.3829,14400.0
2014-09-12 10:00:00,15.41,15.42,15.35,15.42,88800.0,14.3736,14.3829,14.3176,14.3829,88800.0
2014-09-12 10:10:00,15.43,15.49,15.43,15.49,24800.0,14.3922,14.4482,14.3922,14.4482,24800.0
2014-09-12 10:20:00,15.48,15.49,15.47,15.48,28000.0,14.4389,14.4482,14.4295,14.4389,28000.0
2014-09-12 10:30:00,15.47,15.5,15.47,15.5,16800.0,14.4295,14.4575,14.4295,14.4575,16800.0
2014-09-12 10:40:00,15.49,15.49,15.49,15.49,800.0,14.4482,14.4482,14.4482,14.4482,800.0
2014-09-12 10:50:00,15.51,15.54,15.51,15.53,52800.0,14.4668,14.4948,14.4668,14.4855,52800.0
2014-09-12 11:00:00,15.53,15.53,15.53,15.53,800.0,14.4855,14.4855,14.4855,14.4855,800.0
2014-09-12 11:10:00,15.46,15.48,15.46,15.48,4800.0,14.4202,14.4389,14.4202,14.4389,4800.0
2014-09-12 11:20:00,15.46,15.46,15.46,15.46,4800.0,14.4202,14.4202,14.4202,14.4202,4800.0
2014-09-12 11:30:00,15.46,15.46,15.46,15.46,0.0,14.4202,14.4202,14.4202,14.4202,0.0
2014-09-12 11:40:00,15.44,15.46,15.42,15.42,32800.0,14.4016,14.4202,14.3829,14.3829,32800.0
2014-09-12 11:50:00,15.4,15.42,15.4,15.42,19200.0,14.3642,14.3829,14.3642,14.3829,19200.0
2014-09-12 12:00:00,15.42,15.42,15.4,15.4,7200.0,14.3829,14.3829,14.3642,14.3642,7200.0
2014-09-12 12:10:00,15.44,15.44,15.44,15.44,8800.0,14.4016,14.4016,14.4016,14.4016,8800.0
2014-09-12 12:20:00,15.41,15.41,15.41,15.41,2400.0,14.3736,14.3736,14.3736,14.3736,2400.0
2014-09-12 12:30:00,15.41,15.41,15.36,15.36,11200.0,14.3736,14.3736,14.3269,14.3269,11200.0
2014-09-12 12:40:00,15.38,15.38,15.38,15.38,12000.0,14.3456,14.3456,14.3456,14.3456,12000.0
2014-09-12 12:50:00,15.37,15.38,15.37,15.37,5600.0,14.3363,14.3456,14.3363,14.3363,5600.0
2014-09-12 13:00:00,15.38,15.38,15.38,15.38,4000.0,14.3456,14.3456,14.3456,14.3456,4000.0
2014-09-12 13:10:00,15.36,15.36,15.33,15.33,20800.0,14.3269,14.3269,14.299,14.299,20800.0
2014-09-12 13:20:00,15.33,15.33,15.3,15.32,49600.0,14.299,14.299,14.271,14.2896,49600.0
2014-09-12 13:30:00,15.31,15.32,15.28,15.28,20800.0,14.2803,14.2896,14.2523,14.2523,20800.0
2014-09-12 13:40:00,15.33,15.33,15.32,15.33,8000.0,14.299,14.299,14.2896,14.299,8000.0
2014-09-12 13:50:00,15.33,15.33,15.32,15.32,8800.0,14.299,14.299,14.2896,14.2896,8800.0
2014-09-12 14:00:00,15.31,15.31,15.3,15.3,1600.0,14.2803,14.2803,14.271,14.271,1600.0
2014-09-12 14:10:00,15.34,15.36,15.33,15.34,16800.0,14.3083,14.3269,14.299,14.3083,16800.0
2014-09-12 14:20:00,15.33,15.33,15.31,15.31,4800.0,14.299,14.299,14.2803,14.2803,4800.0
2014-09-12 14:30:00,15.32,15.32,15.3,15.3,4000.0,14.2896,14.2896,14.271,14.271,4000.0
2014-09-12 14:40:00,15.28,15.32,15.26,15.31,51200.0,14.2523,14.2896,14.2337,14.2803,51200.0
2014-09-12 14:50:00,15.31,15.31,15.3,15.3,2400.0,14.2803,14.2803,14.271,14.271,2400.0
2014-09-12 15:00:00,15.29,15.35,15.28,15.33,16000.0,14.2616,14.3176,14.2523,14.299,16000.0
2014-09-12 15:10:00,15.34,15.38,15.34,15.36,25600.0,14.3083,14.3456,14.3083,14.3269,25600.0
2014-09-12 15:20:00,15.37,15.39,15.36,15.37,36800.0,14.3363,14.3549,14.3269,14.3363,36800.0
2014-09-12 15:30:00,15.37,15.4,15.37,15.39,43200.0,14.3363,14.3642,14.3363,14.3549,43200.0
2014-09-12 15:40:00,15.38,15.38,15.36,15.37,13600.0,14.3456,14.3456,14.3269,14.3363,13600.0
2014-09-12 15:50:00,15.38,15.4,15.38,15.39,53600.0,14.3456,14.3642,14.3456,14.3549,53600.0
2014-09-15 09:30:00,15.44,15.44,15.35,15.37,117600.0,14.4016,14.4016,14.3176,14.3363,117600.0
2014-09-15 09:40:00,15.35,15.39,15.31,15.31,29600.0,14.3176,14.3549,14.2803,14.2803,29600.0
2014-09-15 09:50:00,15.34,15.35,15.34,15.35,14400.0,14.3083,14.3176,14.3083,14.3176,14400.0
2014-09-15 10:00:00,15.3,15.37,15.3,15.35,25600.0,14.271,14.3363,14.271,14.3176,25600.0
2014-09-15 10:10:00,15.38,15.42,15.38,15.41,49600.0,14.3456,14.3829,14.3456,14.3736,49600.0
2014-09-15 10:20:00,15.39,15.43,15.38,15.43,64000.0,14.3549,14.3922,14.3456,14.3922,64000.0
2014-09-15 10:30:00,15.43,15.43,15.4,15.4,23200.0,14.3922,14.3922,14.3642,14.3642,23200.0
2014-09-15 10:40:00,15.41,15.41,15.38,15.38,1600.0,14.3736,14.3736,14.3456,14.3456,1600.0
2014-09-15 10:50:00,15.38,15.44,15.38,15.44,34400.0,14.3456,14.4016,14.3456,14.4016,34400.0
2014-09-15 11:00:00,15.43,15.44,15.41,15.42,16000.0,14.3922,14.4016,14.3736,14.3829,16000.0
2014-09-15 11:10:00,15.45,15.46,15.42,15.42,16000.0,14.4109,14.4202,14.3829,14.3829,16000.0
2014-09-15 11:20:00,15.41,15.42,15.4,15.42,32000.0,14.3736,14.3829,14.3642,14.3829,32000.0
2014-09-15 11:30:00,15.42,15.43,15.42,15.43,13600.0,14.3829,14.3922,14.3829,14.3922,13600.0
2014-09-15 11:40:00,15.43,15.43,15.4,15.4,20800.0,14.3922,14.3922,14.3642,14.3642,20800.0
2014-09-15 11:50:00,15.42,15.44,15.41,15.43,21600.0,14.3829,14.4016,14.3736,14.3922,21600.0
2014-09-15 12:00:00,15.43,15.44,15.41,15.44,44800.0,14.3922,14.4016,14.3736,14.4016,44800.0
2014-09-15 12:10:00,15.44,15.44,15.43,15.43,4800.0,14.4016,14.4016,14.3922,14.3922,4800.0
2014-09-15 12:20:00,15.42,15.44,15.4,15.44,28000.0,14.3829,14.4016,14.3642,14.4016,28000.0
2014-09-15 12:30:00,15.43,15.44,15.43,15.44,4800.0,14.3922,14.4016,14.3922,14.4016,4800.0
2014-09-15 12:40:00,15.42,15.46,15.42,15.46,7200.0,14.3829,14.4202,14.3829,14.4202,7200.0
2014-09-15 12:50:00,15.47,15.47,15.45,15.45,34400.0,14.4295,14.4295,14.4109,14.4109,34400.0
2014-09-15 13:00:00,15.45,15.47,15.43,15.47,28000.0,14.4109,14.4295,14.3922,14.4295,28000.0
2014-09-15 13:10:00,15.46,15.47,15.46,15.47,3200.0,14.4202,14.4295,14.4202,14.4295,3200.0
2014-09-15 13:20:00,15.47,15.47,15.45,15.47,2400.0,14.4295,14.4295,14.4109,14.4295,2400.0
2014-09-15 13:30:00,15.47,15.47,15.45,15.45,2400.0,14.4295,14.4295,14.4109,14.4109,2400.0
2014-09-15 13:40:00,15.46,15.48,15.46,15.48,7200.0,14.4202,14.4389,14.4202,14.4389,7200.0
2014-09-15 13:50:00,15.46,15.46,15.45,15.45,15200.0,14.4202,14.4202,14.4109,14.4109,15200.0
2014-09-15 14:00:00,15.44,15.45,15.43,15.45,8000.0,14.4016,14.4109,14.3922,14.4109,8000.0
2014-09-15 14:10:00,15.46,15.46,15.46,15.46,2400.0,14.4202,14.4202,14.4202,14.4202,2400.0
2014-09-15 14:20:00,15.47,15.53,15.46,15.53,85600.0,14.4295,14.4855,14.4202,14.4855,85600.0
2014-09-15 14:30:00,15.54,15.57,15.54,15.56,28800.0,14.4948,14.5228,14.4948,14.5135,28800.0
2014-09-15 14:40:00,15.54,15.55,15.53,15.53,32800.0,14.4948,14.5042,14.4855,14.4855,32800.0
2014-09-15 14:50:00,15.53,15.53,15.52,15.52,6400.0,14.4855,14.4855,14.4762,14.4762,6400.0
2014-09-15 15:00:00,15.54,15.54,15.53,15.53,3200.0,14.4948,14.4948,14.4855,14.4855,3200.0
2014-09-15 15:10:00,15.51,15.53,15.51,15.53,8800.0,14.4668,14.4855,14.4668,14.4855,8800.0
2014-09-15 15:20:00,15.51,15.51,15.51,15.51,6400.0,14.4668,14.4668,14.4668,14.4668,6400.0
2014-09-15 15:30:00,15.51,15.52,15.51,15.52,2400.0,14.4668,14.4762,14.4668,14.4762,2400.0
2014-09-15 15:40:00,15.51,15.51,15.49,15.5,26400.0,14.4668,14.4668,14.4482,14.4575,26400.0
2014-09-15 15:50:00,15.5,15.51,15.49,15.51,30400.0,14.4575,14.4668,14.4482,14.4668,30400.0
2014-09-16 09:30:00,15.4,15.45,15.39,15.43,25600.0,14.3642,14.4109,14.3549,14.3922,25600.0
2014-09-16 09:40:00,15.45,15.47,15.43,15.46,38400.0,14.4109,14.4295,14.3922,14.4202,38400.0
2014-09-16 09:50:00,15.47,15.52,15.47,15.51,56000.0,14.4295,14.4762,14.4295,14.4668,56000.0
2014-09-16 10:00:00,15.52,15.53,15.49,15.5,39200.0,14.4762,14.4855,14.4482,14.4575,39200.0
2014-09-16 10:10:00,15.51,15.53,15.51,15.51,12800.0,14.4668,14.4855,14.4668,14.4668,12800.0
2014-09-16 10:20:00,15.51,15.52,15.5,15.51,20800.0,14.4668,14.4762,14.4575,14.4668,20800.0
2014-09-16 10:30:00,15.53,15.53,15.5,15.52,40000.0,14.4855,14.4855,14.4575,14.4762,40000.0
2014-09-16 10:40:00,15.52,15.52,15.5,15.51,14400.0,14.4762,14.4762,14.4575,14.4668,14400.0
2014-09-16 10:50:00,15.51,15.52,15.49,15.49,164800.0,14.4668,14.4762,14.4482,14.4482,164800.0
2014-09-16 11:00:00,15.49,15.49,15.47,15.48,21600.0,14.4482,14.4482,14.4295,14.4389,21600.0
2014-09-16 11:10:00,15.49,15.49,15.48,15.48,29600.0,14.4482,14.4482,14.4389,14.4389,29600.0
2014-09-16 11:20:00,15.5,15.6,15.5,15.6,44000.0,14.4575,14.5508,14.4575,14.5508,44000.0
2014-09-16 11:30:00,15.61,15.66,15.6,15.64,50400.0,14.5601,14.6068,14.5508,14.5881,50400.0
2014-09-16 11:40:00,15.65,15.69,15.64,15.69,19200.0,14.5974,14.6347,14.5881,14.6347,19200.0
2014-09-16 11:50:00,15.69,15.76,15.69,15.73,35200.0,14.6347,14.7,14.6347,14.6721,35200.0
2014-09-16 12:00:00,15.73,15.74,15.72,15.73,20000.0,14.6721,14.6814,14.6627,14.6721,20000.0
2014-09-16 12:10:00,15.75,15.76,15.75,15.76,32800.0,14.6907,14.7,14.6907,14.7,32800.0
2014-09-16 12:20:00,15.77,15.81,15.77,15.78,70400.0,14.7094,14.7467,14.7094,14.7187,70400.0
2014-09-16 12:30:00,15.79,15.82,15.79,15.82,6400.0,14.728,14.756,14.728,14.756,6400.0
2014-09-16 12:40:00,15.8,15.82,15.79,15.79,4800.0,14.7373,14.756,14.728,14.728,4800.0
2014-09-16 12:50:00,15.8,15.8,15.78,15.79,48800.0,14.7373,14.7373,14.7187,14.728,48800.0
2014-09-16 13:00:00,15.8,15.81,15.8,15.8,9600.0,14.7373,14.7467,14.7373,14.7373,9600.0
2014-09-16 13:10:00,15.81,15.86,15.81,15.86,48000.0,14.7467,14.7933,14.7467,14.7933,48000.0
2014-09-16 13:20:00,15.85,15.86,15.84,15.84,34400.0,14.784,14.7933,14.7747,14.7747,34400.0
2014-09-16 13:30:00,15.86,15.88,15.85,15.87,73600.0,14.7933,14.812,14.784,14.8026,73600.0
2014-09-16 13:40:00,15.87,15.88,15.86,15.86,8800.0,14.8026,14.812,14.7933,14.7933,8800.0
2014-09-16 13:50:00,15.84,15.84,15.84,15.84,6400.0,14.7747,14.7747,14.7747,14.7747,6400.0
2014-09-16 14:00:00,15.86,15.86,15.84,15.84,11200.0,14.7933,14.7933,14.7747,14.7747,11200.0
2014-09-16 14:10:00,15.86,15.86,15.85,15.85,6400.0,14.7933,14.7933,14.784,14.784,6400.0
2014-09-16 14:20:00,15.85,15.86,15.85,15.86,11200.0,14.784,14.7933,14.784,14.7933,11200.0
2014-09-16 14:30:00,15.87,15.87,15.87,15.87,800.0,14.8026,14.8026,14.8026,14.8026,800.0
2014-09-16 14:40:00,15.86,15.86,15.85,15.85,16000.0,14.7933,14.7933,14.784,14.784,16000.0
2014-09-16 14:50:00,15.84,15.85,15.84,15.84,15200.0,14.7747,14.784,14.7747,14.7747,15200.0
2014-09-16 15:00:00,15.84,15.86,15.84,15.86,10400.0,14.7747,14.7933,14.7747,14.7933,10400.0
2014-09-16 15:10:00,15.83,15.85,15.83,15.85,5600.0,14.7653,14.784,14.7653,14.784,5600.0
2014-09-16 15:20:00,15.83,15.83,15.81,15.81,18400.0,14.7653,14.7653,14.7467,14.7467,18400.0
2014-09-16 15:30:00,15.81,15.81,15.8,15.8,21600.0,14.7467,14.7467,14.7373,14.7373,21600.0
2014-09-16 15:40:00,15.81,15.82,15.8,15.81,14400.0,14.7467,14.756,14.7373,14.7467,14400.0
2014-09-16 15:50:00,15.81,15.81,15.79,15.79,35200.0,14.7467,14.7467,14.728,14.728,35200.0
2014-09-17 09:30:00,15.85,15.88,15.82,15.87,45600.0,14.784,14.812,14.756,14.8026,45600.0
2014-09-17 09:40:00,15.88,15.89,15.86,15.87,59200.0,14.812,14.8213,14.7933,14.8026,59200.0
2014-09-17 09:50:00,15.85,15.88,15.85,15.88,31200.0,14.784,14.812,14.784,14.812,31200.0
2014-09-17 10:00:00,15.91,15.91,15.85,15.85,16000.0,14.8399,14.8399,14.784,14.784,16000.0
2014-09-17 10:10:00,15.86,15.88,15.85,15.88,12000.0,14.7933,14.812,14.784,14.812,12000.0
2014-09-17 10:20:00,15.87,15.88,15.87,15.88,3200.0,14.8026,14.812,14.8026,14.812,3200.0
2014-09-17 10:30:00,15.84,15.84,15.83,15.83,10400.0,14.7747,14.7747,14.7653,14.7653,10400.0
2014-09-17 10:40:00,15.83,15.87,15.81,15.87,10400.0,14.7653,14.8026,14.7467,14.8026,10400.0
2014-09-17 10:50:00,15.84,15.84,15.83,15.84,12800.0,14.7747,14.7747,14.7653,14.7747,12800.0
2014-09-17 11:00:00,15.84,15.85,15.84,15.85,8800.0,14.7747,14.784,14.7747,14.784,8800.0
2014-09-17 11:10:00,15.85,15.85,15.85,15.85,0.0,14.784,14.784,14.784,14.784,0.0
2014-09-17 11:20:00,15.84,15.84,15.83,15.83,3200.0,14.7747,14.7747,14.7653,14.7653,3200.0
2014-09-17 11:30:00,15.81,15.82,15.8,15.81,10400.0,14.7467,14.756,14.7373,14.7467,10400.0
2014-09-17 11:40:00,15.81,15.81,15.81,15.81,0.0,14.7467,14.7467,14.7467,14.7467,0.0
2014-09-17 11:50:00,15.84,15.84,15.84,15.84,800.0,14.7747,14.7747,14.7747,14.7747,800.0
2014-09-17 12:00:00,15.83,15.84,15.83,15.83,3200.0,14.7653,14.7747,14.7653,14.7653,3200.0
2014-09-17 12:10:00,15.83,15.83,15.83,15.83,0.0,14.7653,14.7653,14.7653,14.7653,0.0
2014-09-17 12:20:00,15.8,15.8,15.8,15.8,8800.0,14.7373,14.7373,14.7373,14.7373,8800.0
2014-09-17 12:30:00,15.8,15.8,15.8,15.8,3200.0,14.7373,14.7373,14.7373,14.7373,3200.0
2014-09-17 12:40:00,15.81,15.83,15.81,15.81,4800.0,14.7467,14.7653,14.7467,14.7467,4800.0
2014-09-17 12:50:00,15.81,15.81,15.81,15.81,1600.0,14.7467,14.7467,14.7467,14.7467,1600.0
2014-09-17 13:00:00,15.79,15.79,15.79,15.79,800.0,14.728,14.728,14.728,14.728,800.0
2014-09-17 13:10:00,15.81,15.81,15.8,15.8,1600.0,14.7467,14.7467,14.7373,14.7373,1600.0
2014-09-17 13:20:00,15.78,15.78,15.78,15.78,3200.0,14.7187,14.7187,14.7187,14.7187,3200.0
2014-09-17 13:30:00,15.78,15.78,15.77,15.78,5600.0,14.7187,14.7187,14.7094,14.7187,5600.0
2014-09-17 13:40:00,15.8,15.82,15.8,15.82,11200.0,14.7373,14.756,14.7373,14.756,11200.0
2014-09-17 13:50:00,15.81,15.85,15.81,15.85,14400.0,14.7467,14.784,14.7467,14.784,14400.0
2014-09-17 14:00:00,15.86,15.94,15.66,15.83,161600.0,14.7933,14.8679,14.6068,14.7653,161600.0
2014-09-17 14:10:00,15.86,15.94,15.86,15.91,158400.0,14.7933,14.8679,14.7933,14.8399,158400.0
2014-09-17 14:20:00,15.9,15.94,15.89,15.93,84000.0,14.8306,14.8679,14.8213,14.8586,84000.0
2014-09-17 14:30:00,15.94,15.94,15.89,15.89,25600.0,14.8679,14.8679,14.8213,14.8213,25600.0
2014-09-17 14:40:00,15.91,15.91,15.84,15.9,31200.0,14.8399,14.8399,14.7747,14.8306,31200.0
2014-09-17 14:50:00,15.91,15.94,15.9,15.94,18400.0,14.8399,14.8679,14.8306,14.8679,18400.0
2014-09-17 15:00:00,15.94,16.02,15.92,16.0,71200.0,14.8679,14.9425,14.8493,14.9239,71200.0
2014-09-17 15:10:00,15.99,16.03,15.98,16.02,54400.0,14.9146,14.9519,14.9052,14.9425,54400.0
2014-09-17 15:20:00,16.0,16.0,15.9,15.94,51200.0,14.9239,14.9239,14.8306,14.8679,51200.0
2014-09-17 15:30:00,15.95,15.95,15.86,15.87,37600.0,14.8773,14.8773,14.7933,14.8026,37600.0
2014-09-17 15:40:00,15.86,15.89,15.83,15.84,69600.0,14.7933,14.8213,14.7653,14.7747,69600.0
2014-09-17 15:50:00,15.84,15.87,15.84,15.85,32800.0,14.7747,14.8026,14.7747,14.784,32800.0
2014-09-18 09:30:00,15.97,15.99,15.94,15.97,48800.0,14.8959,14.9146,14.8679,14.8959,48800.0
2014-09-18 09:40:00,16.01,16.02,15.98,16.02,20000.0,14.9332,14.9425,14.9052,14.9425,20000.0
2014-09-18 09:50:00,16.01,16.04,16.01,16.04,23200.0,14.9332,14.9612,14.9332,14.9612,23200.0
2014-09-18 10:00:00,16.05,16.07,16.03,16.07,30400.0,14.9705,14.9892,14.9519,14.9892,30400.0
2014-09-18 10:10:00,16.09,16.09,16.06,16.07,20800.0,15.0078,15.0078,14.9799,14.9892,20800.0
2014-09-18 10:20:00,16.07,16.07,16.02,16.03,57600.0,14.9892,14.9892,14.9425,14.9519,57600.0
2014-09-18 10:30:00,16.06,16.1,16.06,16.1,19200.0,14.9799,15.0172,14.9799,15.0172,19200.0
2014-09-18 10:40:00,16.07,16.11,16.07,16.11,112000.0,14.9892,15.0265,14.9892,15.0265,112000.0
2014-09-18 10:50:00,16.11,16.12,16.08,16.08,27200.0,15.0265,15.0358,14.9985,14.9985,27200.0
2014-09-18 11:00:00,16.09,16.09,16.08,16.08,6400.0,15.0078,15.0078,14.9985,14.9985,6400.0
2014-09-18 11:10:00,16.1,16.1,16.07,16.08,6400.0,15.0172,15.0172,14.9892,14.9985,6400.0
2014-09-18 11:20:00,16.1,16.11,16.09,16.09,3200.0,15.0172,15.0265,15.0078,15.0078,3200.0
2014-09-18 11:30:00,16.11,16.12,16.08,16.08,8800.0,15.0265,15.0358,14.9985,14.9985,8800.0
2014-09-18 11:40:00,16.09,16.09,16.08,16.09,8800.0,15.0078,15.0078,14.9985,15.0078,8800.0
2014-09-18 11:50:00,16.09,16.09,16.09,16.09,0.0,15.0078,15.0078,15.0078,15.0078,0.0
2014-09-18 12:00:00,16.09,16.11,16.09,16.1,28000.0,15.0078,15.0265,15.0078,15.0172,28000.0
2014-09-18 12:10:00,16.1,16.11,16.1,16.11,5600.0,15.0172,15.0265,15.0172,15.0265,5600.0
2014-09-18 12:20:00,16.11,16.11,16.11,16.11,8000.0,15.0265,15.0265,15.0265,15.0265,8000.0
2014-09-18 12:30:00,16.12,16.12,16.12,16.12,2400.0,15.0358,15.0358,15.0358,15.0358,2400.0
2014-09-18 12:40:00,16.1,16.1,16.1,16.1,1600.0,15.0172,15.0172,15.0172,15.0172,1600.0
2014-09-18 12:50:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 13:00:00,16.1,16.1,16.1,16.1,0.0,15.0172,15.0172,15.0172,15.0172,0.0
2014-09-18 13:10:00,16.12,16.12,16.12,16.12,800.0,15.0358,15.0358,15.0358,15.0358,800.0
2014-09-18 13:20:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:30:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 13:40:00,16.12,16.12,16.12,16.12,4000.0,15.0358,15.0358,15.0358,15.0358,4000.0
2014-09-18 13:50:00,16.1,16.1,16.1,16.1,800.0,15.0172,15.0172,15.0172,15.0172,800.0
2014-09-18 14:00:00,16.12,16.13,16.12,16.13,17600.0,15.0358,15.0452,15.0358,15.0452,17600.0
2014-09-18 14:10:00,16.14,16.15,16.14,16.15,2400.0,15.0545,15.0638,15.0545,15.0638,2400.0
2014-09-18 14:20:00,16.12,16.12,16.12,16.12,2400.0,15.0358,15.0358,15.0358,15.0358,2400.0
2014-09-18 14:30:00,16.12,16.12,16.12,16.12,0.0,15.0358,15.0358,15.0358,15.0358,0.0
2014-09-18 14:40:00,16.12,16.12,16.12,16.12,3200.0,15.0358,15.0358,15.0358,15.0358,3200.0
2014-09-18 14:50:00,16.12,16.12,16.12,16.12,800.0,15.0358,15.0358,15.0358,15.0358,800.0
2014-09-18 15:00:00,16.14,16.14,16.14,16.14,4800.0,15.0545,15.0545,15.0545,15.0545,4800.0
2014-09-18 15:10:00,16.14,16.16,16.14,16.16,10400.0,15.0545,15.0731,15.0545,15.0731,10400.0
2014-09-18 15:20:00,16.16,16.16,16.16,16.16,800.0,15.0731,15.0731,15.0731,15.0731,800.0
2014-09-18 15:30:00,16.15,16.19,16.15,16.18,95200.0,15.0638,15.1011,15.0638,15.0918,95200.0
2014-09-18 15:40:00,16.18,16.18,16.16,16.17,13600.0,15.0918,15.0918,15.0731,15.0825,13600.0
2014-09-18 15:50:00,16.17,16.18,16.15,16.15,34400.0,15.0825,15.0918,15.0638,15.0638,34400.0
2014-09-19 09:30:00,16.37,16.39,16.34,16.38,255200.0,15.269,15.2877,15.241,15.2783,255200.0
2014-09-19 09:40:00,16.35,16.35,16.31,16.35,35200.0,15.2504,15.2504,15.213,15.2504,35200.0
2014-09-19 09:50:00,16.36,16.37,16.33,16.33,25600.0,15.2597,15.269,15.2317,15.2317,25600.0
2014-09-19 10:00:00,16.35,16.36,16.34,16.35,31200.0,15.2504,15.2597,15.241,15.2504,31200.0
2014-09-19 10:10:00,16.35,16.35,16.3,16.3,13600.0,15.2504,15.2504,15.2037,15.2037,13600.0
2014-09-19 10:20:00,16.32,16.33,16.3,16.3,29600.0,15.2224,15.2317,15.2037,15.2037,29600.0
2014-09-19 10:30:00,16.3,16.32,16.29,16.3,19200.0,15.2037,15.2224,15.1944,15.2037,19200.0
2014-09-19 10:40:00,16.28,16.29,16.28,16.29,11200.0,15.1851,15.1944,15.1851,15.1944,11200.0
2014-09-19 10:50:00,16.29,16.31,16.29,16.31,14400.0,15.1944,15.213,15.1944,15.213,14400.0
2014-09-19 11:00:00,16.31,16.33,16.3,16.33,20800.0,15.213,15.2317,15.2037,15.2317,20800.0
2014-09-19 11:10:00,16.32,16.32,16.3,16.31,6400.0,15.2224,15.2224,15.2037,15.213,6400.0
2014-09-19 11:20:00,16.31,16.32,16.31,16.32,27200.0,15.213,15.2224,15.213,15.2224,27200.0
2014-09-19 11:30:00,16.28,16.28,16.24,16.27,24800.0,15.1851,15.1851,15.1478,15.1757,24800.0
2014-09-19 11:40:00,16.27,16.27,16.25,16.25,8800.0,15.1757,15.1757,15.1571,15.1571,8800.0
2014-09-19 11:50:00,16.25,16.28,16.25,16.26,12800.0,15.1571,15.1851,15.1571,15.1664,12800.0
2014-09-19 12:00:00,16.24,16.25,16.21,16.21,13600.0,15.1478,15.1571,15.1198,15.1198,13600.0
2014-09-19 12:10:00,16.21,16.23,16.21,16.21,11200.0,15.1198,15.1384,15.1198,15.1198,11200.0
2014-09-19 12:20:00,16.21,16.25,16.21,16.24,5600.0,15.1198,15.1571,15.1198,15.1478,5600.0
2014-09-19 12:30:00,16.24,16.25,16.24,16.24,6400.0,15.1478,15.1571,15.1478,15.1478,6400.0
2014-09-19 12:40:00,16.26,16.26,16.25,16.25,6400.0,15.1664,15.1664,15.1571,15.1571,6400.0
2014-09-19 12:50:00,16.23,16.23,16.21,16.23,8000.0,15.1384,15.1384,15.1198,15.1384,8000.0
2014-09-19 13:00:00,16.23,16.23,16.19,16.2,34400.0,15.1384,15.1384,15.1011,15.1104,34400.0
2014-09-19 13:10:00,16.19,16.19,16.14,16.14,16000.0,15.1011,15.1011,15.0545,15.0545,16000.0
2014-09-19 13:20:00,16.17,16.19,16.17,16.18,11200.0,15.0825,15.1011,15.0825,15.0918,11200.0
2014-09-19 13:30:00,16.2,16.21,16.2,16.21,1600.0,15.1104,15.1198,15.1104,15.1198,1600.0
2014-09-19 13:40:00,16.21,16.21,16.21,16.21,0.0,15.1198,15.1198,15.1198,15.1198,0.0
2014-09-19 13:50:00,16.23,16.23,16.21,16.21,16000.0,15.1384,15.1384,15.1198,15.1198,16000.0
2014-09-19 14:00:00,16.23,16.23,16.2,16.2,20000.0,15.1384,15.1384,15.1104,15.1104,20000.0
2014-09-19 14:10:00,16.2,16.23,16.2,16.23,4000.0,15.1104,15.1384,15.1104,15.1384,4000.0
2014-09-19 14:20:00,16.22,16.22,16.22,16.22,800.0,15.1291,15.1291,15.1291,15.1291,800.0
2014-09-19 14:30:00,16.24,16.25,16.22,16.25,3200.0,15.1478,15.1571,15.1291,15.1571,3200.0
2014-09-19 14:40:00,16.26,16.28,16.26,16.27,27200.0,15.1664,15.1851,15.1664,15.1757,27200.0
2014-09-19 14:50:00,16.27,16.27,16.27,16.27,3200.0,15.1757,15.1757,15.1757,15.1757,3200.0
2014-09-19 15:00:00,16.29,16.31,16.29,16.3,9600.0,15.1944,15.213,15.1944,15.2037,9600.0
2014-09-19 15:10:00,16.29,16.31,16.29,16.29,2400.0,15.1944,15.213,15.1944,15.1944,2400.0
2014-09-19 15:20:00,16.27,16.28,16.26,16.28,16000.0,15.1757,15.1851,15.1664,15.1851,16000.0
2014-09-19 15:30:00,16.27,16.28,16.27,16.27,6400.0,15.1757,15.1851,15.1757,15.1757,6400.0
2014-09-19 15:40:00,16.27,16.3,16.27,16.29,12800.0,15.1757,15.2037,15.1757,15.1944,12800.0
2014-09-19 15:50:00,16.28,16.28,16.2,16.2,19200.0,15.1851,15.1851,15.1104,15.1104,19200.0
2014-09-22 09:30:00,16.17,16.17,16.12,16.13,64800.0,15.0825,15.0825,15.0358,15.0452,64800.0
2014-09-22 09:40:00,16.11,16.12,16.09,16.12,30400.0,15.0265,15.0358,15.0078,15.0358,30400.0
2014-09-22 09:50:00,16.13,16.13,16.11,16.12,15200.0,15.0452,15.0452,15.0265,15.0358,15200.0
2014-09-22 10:00:00,16.09,16.16,16.09,16.16,26400.0,15.0078,15.0731,15.0078,15.0731,26400.0
2014-09-22 10:10:00,16.15,16.15,16.09,16.09,6400.0,15.0638,15.0638,15.0078,15.0078,6400.0
2014-09-22 10:20:00,16.1,16.11,16.08,16.09,23200.0,15.0172,15.0265,14.9985,15.0078,23200.0
2014-09-22 10:30:00,16.06,16.1,16.05,16.08,45600.0,14.9799,15.0172,14.9705,14.9985,45600.0
2014-09-22 10:40:00,16.04,16.06,16.03,16.03,18400.0,14.9612,14.9799,14.9519,14.9519,18400.0
2014-09-22 10:50:00,16.03,16.03,16.0,16.01,22400.0,14.9519,14.9519,14.9239,14.9332,22400.0
2014-09-22 11:00:00,16.02,16.05,16.01,16.03,24800.0,14.9425,14.9705,14.9332,14.9519,24800.0
2014-09-22 11:10:00,16.03,16.03,15.99,16.01,20800.0,14.9519,14.9519,14.9146,14.9332,20800.0
2014-09-22 11:20:00,16.04,16.04,16.04,16.04,8000.0,14.9612,14.9612,14.9612,14.9612,8000.0
2014-09-22 11:30:00,16.02,16.03,16.01,16.02,7200.0,14.9425,14.9519,14.9332,14.9425,7200.0
2014-09-22 11:40:00,16.0,16.01,15.97,15.97,8800.0,14.9239,14.9332,14.8959,14.8959,8800.0
2014-09-22 11:50:00,15.98,15.98,15.96,15.96,32000.0,14.9052,14.9052,14.8866,14.8866,32000.0
2014-09-22 12:00:00,15.97,15.98,15.95,15.98,28000.0,14.8959,14.9052,14.8773,14.9052,28000.0
2014-09-22 12:10:00,15.97,15.98,15.95,15.96,15200.0,14.8959,14.9052,14.8773,14.8866,15200.0
2014-09-22 12:20:00,15.97,15.97,15.97,15.97,3200.0,14.8959,14.8959,14.8959,14.8959,3200.0
2014-09-22 12:30:00,15.97,15.97,15.96,15.96,11200.0,14.8959,14.8959,14.8866,14.8866,11200.0
2014-09-22 12:40:00,15.97,16.0,15.97,16.0,7200.0,14.8959,14.9239,14.8959,14.9239,7200.0
2014-09-22 12:50:00,16.0,16.0,15.97,15.97,4800.0,14.9239,14.9239,14.8959,14.8959,4800.0
2014-09-22 13:00:00,15.97,15.97,15.96,15.96,7200.0,14.8959,14.8959,14.8866,14.8866,7200.0
2014-09-22 13:10:00,15.96,15.96,15.94,15.95,16800.0,14.8866,14.8866,14.8679,14.8773,16800.0
2014-09-22 13:20:00,15.96,16.0,15.94,16.0,10400.0,14.8866,14.9239,14.8679,14.9239,10400.0
2014-09-22 13:30:00,16.0,16.0,15.97,15.97,18400.0,14.9239,14.9239,14.8959,14.8959,18400.0
2014-09-22 13:40:00,15.97,15.98,15.97,15.98,2400.0,14.8959,14.9052,14.8959,14.9052,2400.0
2014-09-22 13:50:00,15.97,15.97,15.95,15.95,2400.0,14.8959,14.8959,14.8773,14.8773,2400.0
2014-09-22 14:00:00,15.95,15.95,15.95,15.95,5600.0,14.8773,14.8773,14.8773,14.8773,5600.0
2014-09-22 14:10:00,15.96,15.96,15.94,15.94,6400.0,14.8866,14.8866,14.8679,14.8679,6400.0
2014-09-22 14:20:00,15.94,15.94,15.87,15.88,60800.0,14.8679,14.8679,14.8026,14.812,60800.0
2014-09-22 14:30:00,15.88,15.89,15.88,15.88,15200.0,14.812,14.8213,14.812,14.812,15200.0
2014-09-22 14:40:00,15.88,15.92,15.88,15.92,12000.0,14.812,14.8493,14.812,14.8493,12000.0
2014-09-22 14:50:00,15.9,15.9,15.9,15.9,800.0,14.8306,14.8306,14.8306,14.8306,800.0
2014-09-22 15:00:00,15.9,15.9,15.87,15.88,20000.0,14.8306,14.8306,14.8026,14.812,20000.0
2014-09-22 15:10:00,15.87,15.87,15.86,15.86,12800.0,14.8026,14.8026,14.7933,14.7933,12800.0
2014-09-22 15:20:00,15.89,15.89,15.88,15.89,18400.0,14.8213,14.8213,14.812,14.8213,18400.0
2014-09-22 15:30:00,15.89,15.91,15.88,15.9,12800.0,14.8213,14.8399,14.812,14.8306,12800.0
2014-09-22 15:40:00,15.91,15.94,15.91,15.93,24800.0,14.8399,14.8679,14.8399,14.8586,24800.0
2014-09-22 15:50:00,15.93,15.93,15.9,15.9,50400.0,14.8586,14.8586,14.8306,14.8306,50400.0
2014-09-23 09:30:00,15.74,15.78,15.72,15.76,131200.0,14.6814,14.7187,14.6627,14.7,131200.0
2014-09-23 09:40:00,15.77,15.82,15.76,15.81,50400.0,14.7094,14.756,14.7,14.7467,50400.0
2014-09-23 09:50:00,15.83,15.85,15.82,15.83,37600.0,14.7653,14.784,14.756,14.7653,37600.0
2014-09-23 10:00:00,15.85,15.88,15.83,15.83,34400.0,14.784,14.812,14.7653,14.7653,34400.0
2014-09-23 10:10:00,15.84,15.84,15.82,15.84,38400.0,14.7747,14.7747,14.756,14.7747,38400.0
2014-09-23 10:20:00,15.85,15.89,15.85,15.85,19200.0,14.784,14.8213,14.784,14.784,19200.0
2014-09-23 10:30:00,15.81,15.82,15.79,15.79,10400.0,14.7467,14.756,14.728,14.728,10400.0
2014-09-23 10:40:00,15.79,15.81,15.78,15.79,4800.0,14.728,14.7467,14.7187,14.728,4800.0
2014-09-23 10:50:00,15.83,15.83,15.78,15.78,8000.0,14.7653,14.7653,14.7187,14.7187,8000.0
2014-09-23 11:00:00,15.78,15.78,15.75,15.77,20800.0,14.7187,14.7187,14.6907,14.7094,20800.0
2014-09-23 11:10:00,15.74,15.75,15.71,15.75,40000.0,14.6814,14.6907,14.6534,14.6907,40000.0
2014-09-23 11:20:00,15.77,15.77,15.77,15.77,800.0,14.7094,14.7094,14.7094,14.7094,800.0
2014-09-23 11:30:00,15.75,15.8,15.75,15.8,39200.0,14.6907,14.7373,14.6907,14.7373,39200.0
2014-09-23 11:40:00,15.8,15.82,15.79,15.81,12000.0,14.7373,14.756,14.728,14.7467,12000.0
2014-09-23 11:50:00,15.82,15.82,15.81,15.81,4800.0,14.756,14.756,14.7467,14.7467,4800.0
2014-09-23 12:00:00,15.81,15.82,15.79,15.79,10400.0,14.7467,14.756,14.728,14.728,10400.0
2014-09-23 12:10:00,15.79,15.79,15.79,15.79,800.0,14.728,14.728,14.728,14.728,800.0
2014-09-23 12:20:00,15.8,15.8,15.74,15.74,6400.0,14.7373,14.7373,14.6814,14.6814,6400.0
2014-09-23 12:30:00,15.74,15.74,15.74,15.74,0.0,14.6814,14.6814,14.6814,14.6814,0.0
2014-09-23 12:40:00,15.74,15.74,15.71,15.71,14400.0,14.6814,14.6814,14.6534,14.6534,14400.0
2014-09-23 12:50:00,15.71,15.71,15.69,15.7,59200.0,14.6534,14.6534,14.6347,14.6441,59200.0
2014-09-23 13:00:00,15.69,15.7,15.67,15.67,26400.0,14.6347,14.6441,14.6161,14.6161,26400.0
2014-09-23 13:10:00,15.66,15.67,15.65,15.65,62400.0,14.6068,14.6161,14.5974,14.5974,62400.0
2014-09-23 13:20:00,15.67,15.69,15.67,15.69,24800.0,14.6161,14.6347,14.6161,14.6347,24800.0
2014-09-23 13:30:00,15.7,15.7,15.7,15.7,4800.0,14.6441,14.6441,14.6441,14.6441,4800.0
2014-09-23 13:40:00,15.7,15.7,15.7,15.7,0.0,14.6441,14.6441,14.6441,14.6441,0.0
2014-09-23 13:50:00,15.66,15.66,15.62,15.62,25600.0,14.6068,14.6068,14.5695,14.5695,25600.0
2014-09-23 14:00:00,15.62,15.65,15.61,15.63,28800.0,14.5695,14.5974,14.5601,14.5788,28800.0
2014-09-23 14:10:00,15.66,15.66,15.63,15.63,7200.0,14.6068,14.6068,14.5788,14.5788,7200.0
2014-09-23 14:20:00,15.63,15.63,15.58,15.62,28000.0,14.5788,14.5788,14.5321,14.5695,28000.0
2014-09-23 14:30:00,15.62,15.63,15.6,15.61,16000.0,14.5695,14.5788,14.5508,14.5601,16000.0
2014-09-23 14:40:00,15.59,15.59,15.59,15.59,6400.0,14.5415,14.5415,14.5415,14.5415,6400.0
2014-09-23 14:50:00,15.6,15.62,15.6,15.62,3200.0,14.5508,14.5695,14.5508,14.5695,3200.0
2014-09-23 15:00:00,15.65,15.65,15.62,15.62,15200.0,14.5974,14.5974,14.5695,14.5695,15200.0
2014-09-23 15:10:00,15.64,15.64,15.64,15.64,10400.0,14.5881,14.5881,14.5881,14.5881,10400.0
2014-09-23 15:20:00,15.61,15.67,15.61,15.66,10400.0,14.5601,14.6161,14.5601,14.6068,10400.0
2014-09-23 15:30:00,15.66,15.71,15.65,15.7,56800.0,14.6068,14.6534,14.5974,14.6441,56800.0
2014-09-23 15:40:00,15.71,15.71,15.67,15.67,32800.0,14.6534,14.6534,14.6161,14.6161,32800.0
2014-09-23 15:50:00,15.67,15.68,15.58,15.58,80800.0,14.6161,14.6254,14.5321,14.5321,80800.0
2014-09-24 09:30:00,15.6,15.62,15.58,15.61,40800.0,14.5671,14.5858,14.5484,14.5764,40800.0
2014-09-24 09:40:00,15.6,15.6,15.53,15.54,24000.0,14.5671,14.5671,14.5017,14.5111,24000.0
2014-09-24 09:50:00,15.57,15.59,15.56,15.56,15200.0,14.5391,14.5577,14.5297,14.5297,15200.0
2014-09-24 10:00:00,15.57,15.58,15.51,15.54,77600.0,14.5391,14.5484,14.483,14.5111,77600.0
2014-09-24 10:10:00,15.54,15.54,15.5,15.53,33600.0,14.5111,14.5111,14.4737,14.5017,33600.0
2014-09-24 10:20:00,15.5,15.56,15.49,15.56,7200.0,14.4737,14.5297,14.4644,14.5297,7200.0
2014-09-24 10:30:00,15.55,15.6,15.55,15.58,13600.0,14.5204,14.5671,14.5204,14.5484,13600.0
2014-09-24 10:40:00,15.6,15.61,15.6,15.6,15200.0,14.5671,14.5764,14.5671,14.5671,15200.0
2014-09-24 10:50:00,15.59,15.61,15.59,15.61,8000.0,14.5577,14.5764,14.5577,14.5764,8000.0
2014-09-24 11:00:00,15.61,15.66,15.6,15.66,16000.0,14.5764,14.6231,14.5671,14.6231,16000.0
2014-09-24 11:10:00,15.69,15.71,15.68,15.7,27200.0,14.6511,14.6698,14.6418,14.6605,27200.0
2014-09-24 11:20:00,15.72,15.78,15.72,15.77,118400.0,14.6791,14.7352,14.6791,14.7258,118400.0
2014-09-24 11:30:00,15.78,15.8,15.78,15.79,36800.0,14.7352,14.7538,14.7352,14.7445,36800.0
2014-09-24 11:40:00,15.8,15.8,15.79,15.8,9600.0,14.7538,14.7538,14.7445,14.7538,9600.0
2014-09-24 11:50:00,15.77,15.8,15.77,15.8,25600.0,14.7258,14.7538,14.7258,14.7538,25600.0
2014-09-24 12:00:00,15.8,15.8,15.78,15.78,18400.0,14.7538,14.7538,14.7352,14.7352,18400.0
2014-09-24 12:10:00,15.77,15.77,15.77,15.77,2400.0,14.7258,14.7258,14.7258,14.7258,2400.0
2014-09-24 12:20:00,15.76,15.79,15.76,15.79,13600.0,14.7165,14.7445,14.7165,14.7445,13600.0
2014-09-24 12:30:00,15.79,15.79,15.79,15.79,0.0,14.7445,14.7445,14.7445,14.7445,0.0
2014-09-24 12:40:00,15.79,15.79,15.79,15.79,0.0,14.7445,14.7445,14.7445,14.7445,0.0
2014-09-24 12:50:00,15.78,15.78,15.77,15.77,6400.0,14.7352,14.7352,14.7258,14.7258,6400.0
2014-09-24 13:00:00,15.8,15.8,15.78,15.79,4800.0,14.7538,14.7538,14.7352,14.7445,4800.0
2014-09-24 13:10:00,15.8,15.81,15.79,15.81,13600.0,14.7538,14.7632,14.7445,14.7632,13600.0
2014-09-24 13:20:00,15.8,15.8,15.79,15.8,4000.0,14.7538,14.7538,14.7445,14.7538,4000.0
2014-09-24 13:30:00,15.81,15.84,15.81,15.84,5600.0,14.7632,14.7912,14.7632,14.7912,5600.0
2014-09-24 13:40:00,15.86,15.86,15.85,15.85,1600.0,14.8099,14.8099,14.8005,14.8005,1600.0
2014-09-24 13:50:00,15.87,15.89,15.87,15.88,26400.0,14.8192,14.8379,14.8192,14.8285,26400.0
2014-09-24 14:00:00,15.88,15.88,15.87,15.87,24000.0,14.8285,14.8285,14.8192,14.8192,24000.0
2014-09-24 14:10:00,15.87,15.88,15.86,15.87,22400.0,14.8192,14.8285,14.8099,14.8192,22400.0
2014-09-24 14:20:00,15.88,15.96,15.88,15.95,18400.0,14.8285,14.9032,14.8285,14.8939,18400.0
2014-09-24 14:30:00,15.94,15.95,15.94,15.95,15200.0,14.8846,14.8939,14.8846,14.8939,15200.0
2014-09-24 14:40:00,15.96,15.96,15.95,15.96,8000.0,14.9032,14.9032,14.8939,14.9032,8000.0
2014-09-24 14:50:00,15.97,15.99,15.97,15.98,16800.0,14.9126,14.9313,14.9126,14.9219,16800.0
2014-09-24 15:00:00,15.98,16.0,15.97,16.0,31200.0,14.9219,14.9406,14.9126,14.9406,31200.0
2014-09-24 15:10:00,16.0,16.01,15.99,15.99,9600.0,14.9406,14.9499,14.9313,14.9313,9600.0
2014-09-24 15:20:00,16.0,16.0,15.99,15.99,9600.0,14.9406,14.9406,14.9313,14.9313,9600.0
2014-09-24 15:30:00,15.99,16.0,15.99,16.0,1600.0,14.9313,14.9406,14.9313,14.9406,1600.0
2014-09-24 15:40:00,15.96,15.97,15.96,15.97,8800.0,14.9032,14.9126,14.9032,14.9126,8800.0
2014-09-24 15:50:00,15.97,15.98,15.96,15.98,27200.0,14.9126,14.9219,14.9032,14.9219,27200.0
2014-09-25 09:30:00,15.9,15.9,15.81,15.82,77600.0,14.8472,14.8472,14.7632,14.7725,77600.0
2014-09-25 09:40:00,15.81,15.81,15.7,15.72,66400.0,14.7632,14.7632,14.6605,14.6791,66400.0
2014-09-25 09:50:00,15.72,15.72,15.61,15.63,170400.0,14.6791,14.6791,14.5764,14.5951,170400.0
2014-09-25 10:00:00,15.63,15.67,15.61,15.67,156000.0,14.5951,14.6324,14.5764,14.6324,156000.0
2014-09-25 10:10:00,15.65,15.65,15.58,15.6,64000.0,14.6138,14.6138,14.5484,14.5671,64000.0
2014-09-25 10:20:00,15.6,15.6,15.5,15.55,72800.0,14.5671,14.5671,14.4737,14.5204,72800.0
2014-09-25 10:30:00,15.55,15.55,15.44,15.44,49600.0,14.5204,14.5204,14.4177,14.4177,49600.0
2014-09-25 10:40:00,15.44,15.45,15.34,15.39,130400.0,14.4177,14.427,14.3243,14.371,130400.0
2014-09-25 10:50:00,15.41,15.45,15.38,15.45,63200.0,14.3897,14.427,14.3616,14.427,63200.0
2014-09-25 11:00:00,15.43,15.43,15.37,15.43,79200.0,14.4083,14.4083,14.3523,14.4083,79200.0
2014-09-25 11:10:00,15.44,15.44,15.36,15.36,22400.0,14.4177,14.4177,14.343,14.343,22400.0
2014-09-25 11:20:00,15.38,15.44,15.34,15.44,49600.0,14.3616,14.4177,14.3243,14.4177,49600.0
2014-09-25 11:30:00,15.45,15.45,15.38,15.42,30400.0,14.427,14.427,14.3616,14.399,30400.0
2014-09-25 11:40:00,15.39,15.4,15.35,15.35,28800.0,14.371,14.3803,14.3336,14.3336,28800.0
2014-09-25 11:50:00,15.36,15.37,15.34,15.34,25600.0,14.343,14.3523,14.3243,14.3243,25600.0
2014-09-25 12:00:00,15.35,15.36,15.34,15.35,29600.0,14.3336,14.343,14.3243,14.3336,29600.0
2014-09-25 12:10:00,15.33,15.34,15.33,15.34,3200.0,14.315,14.3243,14.315,14.3243,3200.0
2014-09-25 12:20:00,15.32,15.32,15.26,15.26,53600.0,14.3056,14.3056,14.2496,14.2496,53600.0
2014-09-25 12:30:00,15.25,15.32,15.25,15.3,22400.0,14.2403,14.3056,14.2403,14.2869,22400.0
2014-09-25 12:40:00,15.3,15.31,15.29,15.3,36800.0,14.2869,14.2963,14.2776,14.2869,36800.0
2014-09-25 12:50:00,15.29,15.3,15.28,15.3,24000.0,14.2776,14.2869,14.2683,14.2869,24000.0
2014-09-25 13:00:00,15.3,15.31,15.25,15.3,32800.0,14.2869,14.2963,14.2403,14.2869,32800.0
2014-09-25 13:10:00,15.31,15.34,15.31,15.34,18400.0,14.2963,14.3243,14.2963,14.3243,18400.0
2014-09-25 13:20:00,15.34,15.34,15.31,15.32,28000.0,14.3243,14.3243,14.2963,14.3056,28000.0
2014-09-25 13:30:00,15.34,15.34,15.32,15.32,14400.0,14.3243,14.3243,14.3056,14.3056,14400.0
2014-09-25 13:40:00,15.31,15.32,15.27,15.29,26400.0,14.2963,14.3056,14.2589,14.2776,26400.0
2014-09-25 13:50:00,15.26,15.27,15.23,15.26,48000.0,14.2496,14.2589,14.2216,14.2496,48000.0
2014-09-25 14:00:00,15.24,15.28,15.23,15.27,35200.0,14.2309,14.2683,14.2216,14.2589,35200.0
2014-09-25 14:10:00,15.27,15.28,15.25,15.28,10400.0,14.2589,14.2683,14.2403,14.2683,10400.0
2014-09-25 14:20:00,15.29,15.29,15.26,15.26,28800.0,14.2776,14.2776,14.2496,14.2496,28800.0
2014-09-25 14:30:00,15.28,15.31,15.28,15.31,28800.0,14.2683,14.2963,14.2683,14.2963,28800.0
2014-09-25 14:40:00,15.31,15.36,15.3,15.36,65600.0,14.2963,14.343,14.2869,14.343,65600.0
2014-09-25 14:50:00,15.36,15.36,15.31,15.31,33600.0,14.343,14.343,14.2963,14.2963,33600.0
2014-09-25 15:00:00,15.31,15.31,15.28,15.31,28800.0,14.2963,14.2963,14.2683,14.2963,28800.0
2014-09-25 15:10:00,15.3,15.32,15.29,15.3,24000.0,14.2869,14.3056,14.2776,14.2869,24000.0
2014-09-25 15:20:00,15.29,15.29,15.25,15.27,43200.0,14.2776,14.2776,14.2403,14.2589,43200.0
2014-09-25 15:30:00,15.28,15.35,15.27,15.35,46400.0,14.2683,14.3336,14.2589,14.3336,46400.0
2014-09-25 15:40:00,15.35,15.38,15.33,15.37,44000.0,14.3336,14.3616,14.315,14.3523,44000.0
2014-09-25 15:50:00,15.35,15.36,15.26,15.26,108800.0,14.3336,14.343,14.2496,14.2496,108800.0
2014-09-26 09:30:00,15.41,15.45,15.38,15.4,198400.0,14.3897,14.427,14.3616,14.3803,198400.0
2014-09-26 09:40:00,15.4,15.42,15.35,15.39,123200.0,14.3803,14.399,14.3336,14.371,123200.0
2014-09-26 09:50:00,15.4,15.41,15.34,15.37,45600.0,14.3803,14.3897,14.3243,14.3523,45600.0
2014-09-26 10:00:00,15.41,15.51,15.4,15.47,92800.0,14.3897,14.483,14.3803,14.4457,92800.0
2014-09-26 10:10:00,15.46,15.47,15.39,15.41,48000.0,14.4364,14.4457,14.371,14.3897,48000.0
2014-09-26 10:20:00,15.42,15.45,15.39,15.4,52000.0,14.399,14.427,14.371,14.3803,52000.0
2014-09-26 10:30:00,15.39,15.44,15.38,15.43,23200.0,14.371,14.4177,14.3616,14.4083,23200.0
2014-09-26 10:40:00,15.42,15.43,15.39,15.41,24800.0,14.399,14.4083,14.371,14.3897,24800.0
2014-09-26 10:50:00,15.39,15.44,15.39,15.44,19200.0,14.371,14.4177,14.371,14.4177,19200.0
2014-09-26 11:00:00,15.46,15.47,15.43,15.44,60800.0,14.4364,14.4457,14.4083,14.4177,60800.0
2014-09-26 11:10:00,15.45,15.46,15.42,15.42,55200.0,14.427,14.4364,14.399,14.399,55200.0
2014-09-26 11:20:00,15.41,15.42,15.4,15.41,7200.0,14.3897,14.399,14.3803,14.3897,7200.0
2014-09-26 11:30:00,15.39,15.39,15.35,15.37,64000.0,14.371,14.371,14.3336,14.3523,64000.0
2014-09-26 11:40:00,15.36,15.36,15.36,15.36,8800.0,14.343,14.343,14.343,14.343,8800.0
2014-09-26 11:50:00,15.38,15.38,15.38,15.38,8800.0,14.3616,14.3616,14.3616,14.3616,8800.0
2014-09-26 12:00:00,15.4,15.41,15.39,15.41,3200.0,14.3803,14.3897,14.371,14.3897,3200.0
2014-09-26 12:10:00,15.39,15.41,15.39,15.41,5600.0,14.371,14.3897,14.371,14.3897,5600.0
2014-09-26 12:20:00,15.43,15.44,15.43,15.44,17600.0,14.4083,14.4177,14.4083,14.4177,17600.0
2014-09-26 12:30:00,15.44,15.45,15.44,15.45,3200.0,14.4177,14.427,14.4177,14.427,3200.0
2014-09-26 12:40:00,15.43,15.43,15.43,15.43,1600.0,14.4083,14.4083,14.4083,14.4083,1600.0
2014-09-26 12:50:00,15.42,15.43,15.42,15.43,44000.0,14.399,14.4083,14.399,14.4083,44000.0
2014-09-26 13:00:00,15.43,15.44,15.43,15.43,5600.0,14.4083,14.4177,14.4083,14.4083,5600.0
2014-09-26 13:10:00,15.46,15.47,15.45,15.47,8800.0,14.4364,14.4457,14.427,14.4457,8800.0
2014-09-26 13:20:00,15.48,15.49,15.48,15.48,12000.0,14.455,14.4644,14.455,14.455,12000.0
2014-09-26 13:30:00,15.47,15.47,15.47,15.47,4800.0,14.4457,14.4457,14.4457,14.4457,4800.0
2014-09-26 13:40:00,15.47,15.47,15.47,15.47,2400.0,14.4457,14.4457,14.4457,14.4457,2400.0
2014-09-26 13:50:00,15.48,15.51,15.48,15.49,28000.0,14.455,14.483,14.455,14.4644,28000.0
2014-09-26 14:00:00,15.52,15.61,15.52,15.6,67200.0,14.4924,14.5764,14.4924,14.5671,67200.0
2014-09-26 14:10:00,15.61,15.69,15.59,15.69,49600.0,14.5764,14.6511,14.5577,14.6511,49600.0
2014-09-26 14:20:00,15.7,15.7,15.67,15.67,40800.0,14.6605,14.6605,14.6324,14.6324,40800.0
2014-09-26 14:30:00,15.68,15.76,15.68,15.76,58400.0,14.6418,14.7165,14.6418,14.7165,58400.0
2014-09-26 14:40:00,15.77,15.78,15.74,15.77,39200.0,14.7258,14.7352,14.6978,14.7258,39200.0
2014-09-26 14:50:00,15.76,15.77,15.71,15.72,22400.0,14.7165,14.7258,14.6698,14.6791,22400.0
2014-09-26 15:00:00,15.72,15.74,15.71,15.74,15200.0,14.6791,14.6978,14.6698,14.6978,15200.0
2014-09-26 15:10:00,15.74,15.75,15.68,15.69,20000.0,14.6978,14.7072,14.6418,14.6511,20000.0
2014-09-26 15:20:00,15.69,15.71,15.68,15.68,29600.0,14.6511,14.6698,14.6418,14.6418,29600.0
2014-09-26 15:30:00,15.7,15.7,15.67,15.68,25600.0,14.6605,14.6605,14.6324,14.6418,25600.0
2014-09-26 15:40:00,15.69,15.69,15.66,15.66,19200.0,14.6511,14.6511,14.6231,14.6231,19200.0
2014-09-26 15:50:00,15.67,15.7,15.66,15.67,83200.0,14.6324,14.6605,14.6231,14.6324,83200.0
2014-09-29 09:30:00,15.23,15.26,15.18,15.23,171200.0,14.2216,14.2496,14.1749,14.2216,171200.0
2014-09-29 09:40:00,15.24,15.3,15.22,15.25,94400.0,14.2309,14.2869,14.2122,14.2403,94400.0
2014-09-29 09:50:00,15.27,15.32,15.25,15.32,69600.0,14.2589,14.3056,14.2403,14.3056,69600.0
2014-09-29 10:00:00,15.31,15.36,15.29,15.32,67200.0,14.2963,14.343,14.2776,14.3056,67200.0
2014-09-29 10:10:00,15.34,15.38,15.33,15.38,64000.0,14.3243,14.3616,14.315,14.3616,64000.0
2014-09-29 10:20:00,15.4,15.41,15.38,15.38,40000.0,14.3803,14.3897,14.3616,14.3616,40000.0
2014-09-29 10:30:00,15.38,15.42,15.38,15.42,12800.0,14.3616,14.399,14.3616,14.399,12800.0
2014-09-29 10:40:00,15.42,15.49,15.42,15.47,68000.0,14.399,14.4644,14.399,14.4457,68000.0
2014-09-29 10:50:00,15.47,15.48,15.44,15.45,26400.0,14.4457,14.455,14.4177,14.427,26400.0
2014-09-29 11:00:00,15.44,15.47,15.43,15.45,8800.0,14.4177,14.4457,14.4083,14.427,8800.0
2014-09-29 11:10:00,15.46,15.57,15.46,15.56,66400.0,14.4364,14.5391,14.4364,14.5297,66400.0
2014-09-29 11:20:00,15.57,15.57,15.55,15.55,14400.0,14.5391,14.5391,14.5204,14.5204,14400.0
2014-09-29 11:30:00,15.53,15.54,15.53,15.53,17600.0,14.5017,14.5111,14.5017,14.5017,17600.0
2014-09-29 11:40:00,15.53,15.53,15.51,15.52,30400.0,14.5017,14.5017,14.483,14.4924,30400.0
2014-09-29 11:50:00,15.55,15.56,15.54,15.56,20800.0,14.5204,14.5297,14.5111,14.5297,20800.0
2014-09-29 12:00:00,15.53,15.53,15.53,15.53,1600.0,14.5017,14.5017,14.5017,14.5017,1600.0
2014-09-29 12:10:00,15.49,15.49,15.47,15.47,16000.0,14.4644,14.4644,14.4457,14.4457,16000.0
2014-09-29 12:20:00,15.46,15.46,15.44,15.45,16800.0,14.4364,14.4364,14.4177,14.427,16800.0
2014-09-29 12:30:00,15.45,15.45,15.4,15.4,13600.0,14.427,14.427,14.3803,14.3803,13600.0
2014-09-29 12:40:00,15.4,15.41,15.39,15.39,14400.0,14.3803,14.3897,14.371,14.371,14400.0
2014-09-29 12:50:00,15.44,15.46,15.44,15.45,16000.0,14.4177,14.4364,14.4177,14.427,16000.0
2014-09-29 13:00:00,15.43,15.43,15.41,15.41,9600.0,14.4083,14.4083,14.3897,14.3897,9600.0
2014-09-29 13:10:00,15.45,15.48,15.45,15.48,8800.0,14.427,14.455,14.427,14.455,8800.0
2014-09-29 13:20:00,15.49,15.49,15.49,15.49,8000.0,14.4644,14.4644,14.4644,14.4644,8000.0
2014-09-29 13:30:00,15.5,15.53,15.5,15.5,28800.0,14.4737,14.5017,14.4737,14.4737,28800.0
2014-09-29 13:40:00,15.48,15.48,15.46,15.46,29600.0,14.455,14.455,14.4364,14.4364,29600.0
2014-09-29 13:50:00,15.49,15.5,15.49,15.5,37600.0,14.4644,14.4737,14.4644,14.4737,37600.0
2014-09-29 14:00:00,15.5,15.54,15.46,15.46,25600.0,14.4737,14.5111,14.4364,14.4364,25600.0
2014-09-29 14:10:00,15.47,15.47,15.42,15.42,13600.0,14.4457,14.4457,14.399,14.399,13600.0
2014-09-29 14:20:00,15.4,15.4,15.36,15.39,18400.0,14.3803,14.3803,14.343,14.371,18400.0
2014-09-29 14:30:00,15.37,15.44,15.37,15.44,19200.0,14.3523,14.4177,14.3523,14.4177,19200.0
2014-09-29 14:40:00,15.42,15.45,15.42,15.45,51200.0,14.399,14.427,14.399,14.427,51200.0
2014-09-29 14:50:00,15.43,15.5,15.43,15.5,15200.0,14.4083,14.4737,14.4083,14.4737,15200.0
2014-09-29 15:00:00,15.52,15.52,15.5,15.52,43200.0,14.4924,14.4924,14.4737,14.4924,43200.0
2014-09-29 15:10:00,15.53,15.59,15.52,15.59,52800.0,14.5017,14.5577,14.4924,14.5577,52800.0
2014-09-29 15:20:00,15.59,15.63,15.58,15.62,31200.0,14.5577,14.5951,14.5484,14.5858,31200.0
2014-09-29 15:30:00,15.59,15.59,15.58,15.59,10400.0,14.5577,14.5577,14.5484,14.5577,10400.0
2014-09-29 15:40:00,15.58,15.58,15.52,15.57,37600.0,14.5484,14.5484,14.4924,14.5391,37600.0
2014-09-29 15:50:00,15.56,15.57,15.55,15.56,34400.0,14.5297,14.5391,14.5204,14.5297,34400.0
2014-09-30 09:30:00,15.6,15.63,15.56,15.58,114400.0,14.5671,14.5951,14.5297,14.5484,114400.0
2014-09-30 09:40:00,15.57,15.57,15.5,15.51,75200.0,14.5391,14.5391,14.4737,14.483,75200.0
2014-09-30 09:50:00,15.49,15.51,15.46,15.49,20000.0,14.4644,14.483,14.4364,14.4644,20000.0
2014-09-30 10:00:00,15.48,15.48,15.43,15.46,61600.0,14.455,14.455,14.4083,14.4364,61600.0
2014-09-30 10:10:00,15.47,15.58,15.47,15.58,45600.0,14.4457,14.5484,14.4457,14.5484,45600.0
2014-09-30 10:20:00,15.54,15.56,15.52,15.52,32800.0,14.5111,14.5297,14.4924,14.4924,32800.0
2014-09-30 10:30:00,15.55,15.59,15.54,15.59,27200.0,14.5204,14.5577,14.5111,14.5577,27200.0
2014-09-30 10:40:00,15.58,15.66,15.58,15.65,28000.0,14.5484,14.6231,14.5484,14.6138,28000.0
2014-09-30 10:50:00,15.66,15.66,15.64,15.65,15200.0,14.6231,14.6231,14.6044,14.6138,15200.0
2014-09-30 11:00:00,15.66,15.75,15.66,15.73,104800.0,14.6231,14.7072,14.6231,14.6885,104800.0
2014-09-30 11:10:00,15.73,15.73,15.71,15.73,16800.0,14.6885,14.6885,14.6698,14.6885,16800.0
2014-09-30 11:20:00,15.72,15.75,15.71,15.75,11200.0,14.6791,14.7072,14.6698,14.7072,11200.0
2014-09-30 11:30:00,15.74,15.76,15.73,15.76,12800.0,14.6978,14.7165,14.6885,14.7165,12800.0
2014-09-30 11:40:00,15.73,15.73,15.68,15.68,29600.0,14.6885,14.6885,14.6418,14.6418,29600.0
2014-09-30 11:50:00,15.69,15.69,15.68,15.68,12800.0,14.6511,14.6511,14.6418,14.6418,12800.0
2014-09-30 12:00:00,15.69,15.69,15.67,15.68,14400.0,14.6511,14.6511,14.6324,14.6418,14400.0
2014-09-30 12:10:00,15.69,15.7,15.69,15.69,9600.0,14.6511,14.6605,14.6511,14.6511,9600.0
2014-09-30 12:20:00,15.69,15.69,15.6,15.62,37600.0,14.6511,14.6511,14.5671,14.5858,37600.0
2014-09-30 12:30:00,15.59,15.6,15.54,15.54,21600.0,14.5577,14.5671,14.5111,14.5111,21600.0
2014-09-30 12:40:00,15.52,15.58,15.51,15.58,24000.0,14.4924,14.5484,14.483,14.5484,24000.0
2014-09-30 12:50:00,15.59,15.59,15.56,15.56,3200.0,14.5577,14.5577,14.5297,14.5297,3200.0
2014-09-30 13:00:00,15.56,15.63,15.56,15.6,30400.0,14.5297,14.5951,14.5297,14.5671,30400.0
2014-09-30 13:10:00,15.59,15.59,15.59,15.59,3200.0,14.5577,14.5577,14.5577,14.5577,3200.0
2014-09-30 13:20:00,15.55,15.58,15.53,15.53,13600.0,14.5204,14.5484,14.5017,14.5017,13600.0
2014-09-30 13:30:00,15.54,15.55,15.51,15.54,24000.0,14.5111,14.5204,14.483,14.5111,24000.0
2014-09-30 13:40:00,15.52,15.52,15.42,15.43,49600.0,14.4924,14.4924,14.399,14.4083,49600.0
2014-09-30 13:50:00,15.43,15.46,15.43,15.46,20800.0,14.4083,14.4364,14.4083,14.4364,20800.0
2014-09-30 14:00:00,15.48,15.51,15.47,15.49,16800.0,14.455,14.483,14.4457,14.4644,16800.0
2014-09-30 14:10:00,15.51,15.51,15.46,15.46,20000.0,14.483,14.483,14.4364,14.4364,20000.0
2014-09-30 14:20:00,15.42,15.46,15.42,15.46,14400.0,14.399,14.4364,14.399,14.4364,14400.0
2014-09-30 14:30:00,15.5,15.52,15.49,15.49,20000.0,14.4737,14.4924,14.4644,14.4644,20000.0
2014-09-30 14:40:00,15.49,15.53,15.49,15.53,18400.0,14.4644,14.5017,14.4644,14.5017,18400.0
2014-09-30 14:50:00,15.53,15.54,15.51,15.52,48000.0,14.5017,14.5111,14.483,14.4924,48000.0
2014-09-30 15:00:00,15.51,15.51,15.47,15.47,49600.0,14.483,14.483,14.4457,14.4457,49600.0
2014-09-30 15:10:00,15.5,15.52,15.5,15.52,4000.0,14.4737,14.4924,14.4737,14.4924,4000.0
2014-09-30 15:20:00,15.52,15.58,15.52,15.55,25600.0,14.4924,14.5484,14.4924,14.5204,25600.0
2014-09-30 15:30:00,15.54,15.6,15.53,15.57,21600.0,14.5111,14.5671,14.5017,14.5391,21600.0
2014-09-30 15:40:00,15.58,15.6,15.55,15.57,32800.0,14.5484,14.5671,14.5204,14.5391,32800.0
2014-09-30 15:50:00,15.56,15.59,15.49,15.49,62400.0,14.5297,14.5577,14.4644,14.4644,62400.0
2014-10-01 09:30:00,15.44,15.45,15.24,15.25,226400.0,14.4177,14.427,14.2309,14.2403,226400.0
2014-10-01 09:40:00,15.22,15.24,15.15,15.15,129600.0,14.2122,14.2309,14.1469,14.1469,129600.0
2014-10-01 09:50:00,15.16,15.2,15.12,15.18,235200.0,14.1562,14.1936,14.1189,14.1749,235200.0
2014-10-01 10:00:00,15.16,15.19,15.03,15.07,398400.0,14.1562,14.1842,14.0348,14.0722,398400.0
2014-10-01 10:10:00,15.07,15.12,15.06,15.11,111200.0,14.0722,14.1189,14.0628,14.1095,111200.0
2014-10-01 10:20:00,15.1,15.12,15.1,15.1,79200.0,14.1002,14.1189,14.1002,14.1002,79200.0
2014-10-01 10:30:00,15.09,15.09,14.99,15.0,88000.0,14.0909,14.0909,13.9975,14.0068,88000.0
2014-10-01 10:40:00,15.02,15.09,15.02,15.06,64800.0,14.0255,14.0909,14.0255,14.0628,64800.0
2014-10-01 10:50:00,15.07,15.11,15.07,15.1,42400.0,14.0722,14.1095,14.0722,14.1002,42400.0
2014-10-01 11:00:00,15.12,15.16,15.12,15.14,20000.0,14.1189,14.1562,14.1189,14.1375,20000.0
2014-10-01 11:10:00,15.14,15.14,15.1,15.12,32800.0,14.1375,14.1375,14.1002,14.1189,32800.0
2014-10-01 11:20:00,15.14,15.14,15.05,15.06,56000.0,14.1375,14.1375,14.0535,14.0628,56000.0
2014-10-01 11:30:00,15.06,15.06,15.03,15.06,21600.0,14.0628,14.0628,14.0348,14.0628,21600.0
2014-10-01 11:40:00,15.04,15.06,14.99,14.99,52800.0,14.0442,14.0628,13.9975,13.9975,52800.0
2014-10-01 11:50:00,15.0,15.03,15.0,15.02,70400.0,14.0068,14.0348,14.0068,14.0255,70400.0
2014-10-01 12:00:00,15.01,15.04,14.98,15.04,48800.0,14.0161,14.0442,13.9881,14.0442,48800.0
2014-10-01 12:10:00,15.01,15.01,14.96,14.99,60800.0,14.0161,14.0161,13.9695,13.9975,60800.0
2014-10-01 12:20:00,14.98,15.03,14.96,15.01,48800.0,13.9881,14.0348,13.9695,14.0161,48800.0
2014-10-01 12:30:00,14.99,14.99,14.97,14.97,63200.0,13.9975,13.9975,13.9788,13.9788,63200.0
2014-10-01 12:40:00,14.96,14.98,14.91,14.91,103200.0,13.9695,13.9881,13.9228,13.9228,103200.0
2014-10-01 12:50:00,14.91,14.95,14.91,14.92,80000.0,13.9228,13.9601,13.9228,13.9321,80000.0
2014-10-01 13:00:00,14.91,14.94,14.88,14.89,56000.0,13.9228,13.9508,13.8948,13.9041,56000.0
2014-10-01 13:10:00,14.9,14.92,14.87,14.89,103200.0,13.9134,13.9321,13.8854,13.9041,103200.0
2014-10-01 13:20:00,14.89,14.91,14.87,14.9,128800.0,13.9041,13.9228,13.8854,13.9134,128800.0
2014-10-01 13:30:00,14.9,14.9,14.81,14.82,87200.0,13.9134,13.9134,13.8294,13.8387,87200.0
2014-10-01 13:40:00,14.82,14.84,14.78,14.81,112800.0,13.8387,13.8574,13.8014,13.8294,112800.0
2014-10-01 13:50:00,14.83,14.83,14.79,14.81,76800.0,13.8481,13.8481,13.8107,13.8294,76800.0
2014-10-01 14:00:00,14.8,14.87,14.8,14.86,68800.0,13.8201,13.8854,13.8201,13.8761,68800.0
2014-10-01 14:10:00,14.87,14.88,14.84,14.87,66400.0,13.8854,13.8948,13.8574,13.8854,66400.0
2014-10-01 14:20:00,14.84,14.9,14.84,14.88,38400.0,13.8574,13.9134,13.8574,13.8948,38400.0
2014-10-01 14:30:00,14.89,14.9,14.86,14.9,52000.0,13.9041,13.9134,13.8761,13.9134,52000.0
2014-10-01 14:40:00,14.9,14.9,14.88,14.88,28000.0,13.9134,13.9134,13.8948,13.8948,28000.0
2014-10-01 14:50:00,14.86,14.86,14.81,14.81,28000.0,13.8761,13.8761,13.8294,13.8294,28000.0
2014-10-01 15:00:00,14.82,14.83,14.76,14.76,105600.0,13.8387,13.8481,13.7827,13.7827,105600.0
2014-10-01 15:10:00,14.78,14.86,14.76,14.85,142400.0,13.8014,13.8761,13.7827,13.8667,142400.0
2014-10-01 15:20:00,14.8,14.87,14.79,14.86,64000.0,13.8201,13.8854,13.8107,13.8761,64000.0
2014-10-01 15:30:00,14.87,14.89,14.83,14.86,43200.0,13.8854,13.9041,13.8481,13.8761,43200.0
2014-10-01 15:40:00,14.87,14.95,14.87,14.93,120000.0,13.8854,13.9601,13.8854,13.9414,120000.0
2014-10-01 15:50:00,14.93,14.93,14.84,14.85,236000.0,13.9414,13.9414,13.8574,13.8667,236000.0
2014-10-02 09:30:00,14.77,14.87,14.74,14.83,166400.0,13.792,13.8854,13.764,13.8481,166400.0
2014-10-02 09:40:00,14.83,14.85,14.77,14.8,109600.0,13.8481,13.8667,13.792,13.8201,109600.0
2014-10-02 09:50:00,14.82,14.87,14.8,14.82,64800.0,13.8387,13.8854,13.8201,13.8387,64800.0
2014-10-02 10:00:00,14.81,14.83,14.76,14.82,58400.0,13.8294,13.8481,13.7827,13.8387,58400.0
2014-10-02 10:10:00,14.83,14.83,14.77,14.77,46400.0,13.8481,13.8481,13.792,13.792,46400.0
2014-10-02 10:20:00,14.79,14.84,14.79,14.82,68000.0,13.8107,13.8574,13.8107,13.8387,68000.0
2014-10-02 10:30:00,14.79,14.8,14.71,14.75,79200.0,13.8107,13.8201,13.736,13.7734,79200.0
2014-10-02 10:40:00,14.77,14.77,14.69,14.72,54400.0,13.792,13.792,13.7173,13.7453,54400.0
2014-10-02 10:50:00,14.7,14.71,14.65,14.65,64000.0,13.7267,13.736,13.68,13.68,64000.0
2014-10-02 11:00:00,14.66,14.71,14.65,14.7,39200.0,13.6893,13.736,13.68,13.7267,39200.0
2014-10-02 11:10:00,14.69,14.7,14.68,14.68,21600.0,13.7173,13.7267,13.708,13.708,21600.0
2014-10-02 11:20:00,14.67,14.67,14.64,14.65,16000.0,13.6987,13.6987,13.6706,13.68,16000.0
2014-10-02 11:30:00,14.67,14.67,14.55,14.58,103200.0,13.6987,13.6987,13.5866,13.6146,103200.0
2014-10-02 11:40:00,14.59,14.59,14.5,14.56,166400.0,13.624,13.624,13.5399,13.5959,166400.0
2014-10-02 11:50:00,14.56,14.62,14.56,14.61,62400.0,13.5959,13.652,13.5959,13.6426,62400.0
2014-10-02 12:00:00,14.61,14.66,14.59,14.65,30400.0,13.6426,13.6893,13.624,13.68,30400.0
2014-10-02 12:10:00,14.66,14.66,14.63,14.65,96000.0,13.6893,13.6893,13.6613,13.68,96000.0
2014-10-02 12:20:00,14.65,14.65,14.64,14.65,44800.0,13.68,13.68,13.6706,13.68,44800.0
2014-10-02 12:30:00,14.66,14.66,14.61,14.63,36000.0,13.6893,13.6893,13.6426,13.6613,36000.0
2014-10-02 12:40:00,14.6,14.65,14.6,14.63,37600.0,13.6333,13.68,13.6333,13.6613,37600.0
2014-10-02 12:50:00,14.63,14.73,14.63,14.73,62400.0,13.6613,13.7547,13.6613,13.7547,62400.0
2014-10-02 13:00:00,14.71,14.77,14.71,14.75,38400.0,13.736,13.792,13.736,13.7734,38400.0
2014-10-02 13:10:00,14.75,14.84,14.75,14.84,68800.0,13.7734,13.8574,13.7734,13.8574,68800.0
2014-10-02 13:20:00,14.83,14.86,14.82,14.85,67200.0,13.8481,13.8761,13.8387,13.8667,67200.0
2014-10-02 13:30:00,14.86,14.86,14.79,14.79,36800.0,13.8761,13.8761,13.8107,13.8107,36800.0
2014-10-02 13:40:00,14.78,14.8,14.77,14.77,17600.0,13.8014,13.8201,13.792,13.792,17600.0
2014-10-02 13:50:00,14.77,14.83,14.77,14.78,48000.0,13.792,13.8481,13.792,13.8014,48000.0
2014-10-02 14:00:00,14.8,14.9,14.8,14.9,34400.0,13.8201,13.9134,13.8201,13.9134,34400.0
2014-10-02 14:10:00,14.88,14.92,14.86,14.86,68000.0,13.8948,13.9321,13.8761,13.8761,68000.0
2014-10-02 14:20:00,14.87,14.92,14.84,14.92,25600.0,13.8854,13.9321,13.8574,13.9321,25600.0
2014-10-02 14:30:00,14.91,14.91,14.86,14.87,18400.0,13.9228,13.9228,13.8761,13.8854,18400.0
2014-10-02 14:40:00,14.88,14.96,14.87,14.96,74400.0,13.8948,13.9695,13.8854,13.9695,74400.0
2014-10-02 14:50:00,14.94,14.99,14.94,14.96,39200.0,13.9508,13.9975,13.9508,13.9695,39200.0
2014-10-02 15:00:00,14.92,14.94,14.9,14.92,78400.0,13.9321,13.9508,13.9134,13.9321,78400.0
2014-10-02 15:10:00,14.93,14.93,14.85,14.85,79200.0,13.9414,13.9414,13.8667,13.8667,79200.0
2014-10-02 15:20:00,14.85,14.88,14.85,14.88,48000.0,13.8667,13.8948,13.8667,13.8948,48000.0
2014-10-02 15:30:00,14.87,14.87,14.82,14.85,10400.0,13.8854,13.8854,13.8387,13.8667,10400.0
2014-10-02 15:40:00,14.86,14.87,14.8,14.87,27200.0,13.8761,13.8854,13.8201,13.8854,27200.0
2014-10-02 15:50:00,14.89,14.89,14.83,14.83,59200.0,13.9041,13.9041,13.8481,13.8481,59200.0
2014-10-03 09:30:00,15.14,15.16,15.02,15.03,129600.0,14.1375,14.1562,14.0255,14.0348,129600.0
2014-10-03 09:40:00,15.02,15.28,15.02,15.24,230400.0,14.0255,14.2683,14.0255,14.2309,230400.0
2014-10-03 09:50:00,15.25,15.25,15.21,15.21,156800.0,14.2403,14.2403,14.2029,14.2029,156800.0
2014-10-03 10:00:00,15.23,15.31,15.23,15.28,70400.0,14.2216,14.2963,14.2216,14.2683,70400.0
2014-10-03 10:10:00,15.27,15.27,15.22,15.22,81600.0,14.2589,14.2589,14.2122,14.2122,81600.0
2014-10-03 10:20:00,15.22,15.24,15.19,15.19,75200.0,14.2122,14.2309,14.1842,14.1842,75200.0
2014-10-03 10:30:00,15.17,15.18,15.14,15.17,30400.0,14.1656,14.1749,14.1375,14.1656,30400.0
2014-10-03 10:40:00,15.15,15.15,15.13,15.15,24800.0,14.1469,14.1469,14.1282,14.1469,24800.0
2014-10-03 10:50:00,15.15,15.19,15.15,15.18,52800.0,14.1469,14.1842,14.1469,14.1749,52800.0
2014-10-03 11:00:00,15.16,15.21,15.16,15.21,49600.0,14.1562,14.2029,14.1562,14.2029,49600.0
2014-10-03 11:10:00,15.22,15.22,15.18,15.18,13600.0,14.2122,14.2122,14.1749,14.1749,13600.0
2014-10-03 11:20:00,15.16,15.19,15.14,15.19,38400.0,14.1562,14.1842,14.1375,14.1842,38400.0
2014-10-03 11:30:00,15.2,15.22,15.19,15.21,12800.0,14.1936,14.2122,14.1842,14.2029,12800.0
2014-10-03 11:40:00,15.19,15.19,15.19,15.19,4800.0,14.1842,14.1842,14.1842,14.1842,4800.0
2014-10-03 11:50:00,15.2,15.21,15.19,15.21,16000.0,14.1936,14.2029,14.1842,14.2029,16000.0
2014-10-03 12:00:00,15.2,15.23,15.19,15.22,23200.0,14.1936,14.2216,14.1842,14.2122,23200.0
2014-10-03 12:10:00,15.24,15.28,15.24,15.28,36800.0,14.2309,14.2683,14.2309,14.2683,36800.0
2014-10-03 12:20:00,15.29,15.31,15.28,15.31,34400.0,14.2776,14.2963,14.2683,14.2963,34400.0
2014-10-03 12:30:00,15.33,15.35,15.33,15.35,7200.0,14.315,14.3336,14.315,14.3336,7200.0
2014-10-03 12:40:00,15.35,15.39,15.35,15.38,62400.0,14.3336,14.371,14.3336,14.3616,62400.0
2014-10-03 12:50:00,15.37,15.38,15.36,15.37,38400.0,14.3523,14.3616,14.343,14.3523,38400.0
2014-10-03 13:00:00,15.37,15.38,15.35,15.35,31200.0,14.3523,14.3616,14.3336,14.3336,31200.0
2014-10-03 13:10:00,15.36,15.37,15.33,15.33,18400.0,14.343,14.3523,14.315,14.315,18400.0
2014-10-03 13:20:00,15.34,15.35,15.34,15.35,3200.0,14.3243,14.3336,14.3243,14.3336,3200.0
2014-10-03 13:30:00,15.34,15.34,15.31,15.32,60800.0,14.3243,14.3243,14.2963,14.3056,60800.0
2014-10-03 13:40:00,15.33,15.33,15.32,15.32,1600.0,14.315,14.315,14.3056,14.3056,1600.0
2014-10-03 13:50:00,15.34,15.36,15.34,15.35,32000.0,14.3243,14.343,14.3243,14.3336,32000.0
2014-10-03 14:00:00,15.35,15.4,15.35,15.38,57600.0,14.3336,14.3803,14.3336,14.3616,57600.0
2014-10-03 14:10:00,15.39,15.41,15.37,15.38,64000.0,14.371,14.3897,14.3523,14.3616,64000.0
2014-10-03 14:20:00,15.38,15.42,15.38,15.4,19200.0,14.3616,14.399,14.3616,14.3803,19200.0
2014-10-03 14:30:00,15.39,15.42,15.39,15.42,32000.0,14.371,14.399,14.371,14.399,32000.0
2014-10-03 14:40:00,15.42,15.43,15.41,15.42,172000.0,14.399,14.4083,14.3897,14.399,172000.0
2014-10-03 14:50:00,15.42,15.42,15.4,15.4,21600.0,14.399,14.399,14.3803,14.3803,21600.0
2014-10-03 15:00:00,15.39,15.43,15.38,15.38,148000.0,14.371,14.4083,14.3616,14.3616,148000.0
2014-10-03 15:10:00,15.4,15.41,15.37,15.39,95200.0,14.3803,14.3897,14.3523,14.371,95200.0
2014-10-03 15:20:00,15.38,15.41,15.38,15.4,31200.0,14.3616,14.3897,14.3616,14.3803,31200.0
2014-10-03 15:30:00,15.4,15.4,15.36,15.38,44000.0,14.3803,14.3803,14.343,14.3616,44000.0
2014-10-03 15:40:00,15.38,15.42,15.36,15.42,122400.0,14.3616,14.399,14.343,14.399,122400.0
2014-10-03 15:50:00,15.41,15.43,15.38,15.38,187200.0,14.3897,14.4083,14.3616,14.3616,187200.0
2014-10-06 09:30:00,15.56,15.63,15.55,15.59,246400.0,14.5297,14.5951,14.5204,14.5577,246400.0
2014-10-06 09:40:00,15.61,15.63,15.59,15.61,115200.0,14.5764,14.5951,14.5577,14.5764,115200.0
2014-10-06 09:50:00,15.61,15.61,15.57,15.6,36800.0,14.5764,14.5764,14.5391,14.5671,36800.0
2014-10-06 10:00:00,15.57,15.6,15.54,15.59,75200.0,14.5391,14.5671,14.5111,14.5577,75200.0
2014-10-06 10:10:00,15.58,15.58,15.51,15.53,69600.0,14.5484,14.5484,14.483,14.5017,69600.0
2014-10-06 10:20:00,15.51,15.53,15.48,15.5,104000.0,14.483,14.5017,14.455,14.4737,104000.0
2014-10-06 10:30:00,15.49,15.55,15.47,15.53,68000.0,14.4644,14.5204,14.4457,14.5017,68000.0
2014-10-06 10:40:00,15.52,15.52,15.47,15.47,16800.0,14.4924,14.4924,14.4457,14.4457,16800.0
2014-10-06 10:50:00,15.44,15.44,15.39,15.39,37600.0,14.4177,14.4177,14.371,14.371,37600.0
2014-10-06 11:00:00,15.41,15.48,15.41,15.47,62400.0,14.3897,14.455,14.3897,14.4457,62400.0
2014-10-06 11:10:00,15.47,15.49,15.43,15.45,48800.0,14.4457,14.4644,14.4083,14.427,48800.0
2014-10-06 11:20:00,15.44,15.44,15.4,15.4,10400.0,14.4177,14.4177,14.3803,14.3803,10400.0
2014-10-06 11:30:00,15.43,15.46,15.42,15.43,34400.0,14.4083,14.4364,14.399,14.4083,34400.0
2014-10-06 11:40:00,15.38,15.39,15.26,15.28,61600.0,14.3616,14.371,14.2496,14.2683,61600.0
2014-10-06 11:50:00,15.28,15.29,15.24,15.29,76000.0,14.2683,14.2776,14.2309,14.2776,76000.0
2014-10-06 12:00:00,15.28,15.36,15.28,15.34,30400.0,14.2683,14.343,14.2683,14.3243,30400.0
2014-10-06 12:10:00,15.34,15.34,15.31,15.32,15200.0,14.3243,14.3243,14.2963,14.3056,15200.0
2014-10-06 12:20:00,15.33,15.33,15.29,15.29,16000.0,14.315,14.315,14.2776,14.2776,16000.0
2014-10-06 12:30:00,15.28,15.29,15.25,15.25,11200.0,14.2683,14.2776,14.2403,14.2403,11200.0
2014-10-06 12:40:00,15.25,15.27,15.18,15.22,42400.0,14.2403,14.2589,14.1749,14.2122,42400.0
2014-10-06 12:50:00,15.2,15.22,15.17,15.21,46400.0,14.1936,14.2122,14.1656,14.2029,46400.0
2014-10-06 13:00:00,15.19,15.27,15.17,15.26,49600.0,14.1842,14.2589,14.1656,14.2496,49600.0
2014-10-06 13:10:00,15.26,15.32,15.24,15.32,24000.0,14.2496,14.3056,14.2309,14.3056,24000.0
2014-10-06 13:20:00,15.32,15.35,15.31,15.33,28800.0,14.3056,14.3336,14.2963,14.315,28800.0
2014-10-06 13:30:00,15.35,15.35,15.31,15.33,22400.0,14.3336,14.3336,14.2963,14.315,22400.0
2014-10-06 13:40:00,15.31,15.32,15.31,15.31,8000.0,14.2963,14.3056,14.2963,14.2963,8000.0
2014-10-06 13:50:00,15.29,15.33,15.29,15.33,4800.0,14.2776,14.315,14.2776,14.315,4800.0
2014-10-06 14:00:00,15.3,15.33,15.26,15.28,10400.0,14.2869,14.315,14.2496,14.2683,10400.0
2014-10-06 14:10:00,15.28,15.34,15.28,15.34,33600.0,14.2683,14.3243,14.2683,14.3243,33600.0
2014-10-06 14:20:00,15.37,15.42,15.37,15.39,26400.0,14.3523,14.399,14.3523,14.371,26400.0
2014-10-06 14:30:00,15.39,15.41,15.39,15.41,21600.0,14.371,14.3897,14.371,14.3897,21600.0
2014-10-06 14:40:00,15.38,15.4,15.37,15.38,20800.0,14.3616,14.3803,14.3523,14.3616,20800.0
2014-10-06 14:50:00,15.38,15.39,15.37,15.38,4000.0,14.3616,14.371,14.3523,14.3616,4000.0
2014-10-06 15:00:00,15.38,15.39,15.31,15.31,37600.0,14.3616,14.371,14.2963,14.2963,37600.0
2014-10-06 15:10:00,15.3,15.34,15.3,15.34,8000.0,14.2869,14.3243,14.2869,14.3243,8000.0
2014-10-06 15:20:00,15.37,15.4,15.37,15.37,57600.0,14.3523,14.3803,14.3523,14.3523,57600.0
2014-10-06 15:30:00,15.36,15.39,15.36,15.39,12000.0,14.343,14.371,14.343,14.371,12000.0
2014-10-06 15:40:00,15.38,15.38,15.35,15.36,8800.0,14.3616,14.3616,14.3336,14.343,8800.0
2014-10-06 15:50:00,15.36,15.38,15.33,15.34,40800.0,14.343,14.3616,14.315,14.3243,40800.0
2014-10-07 09:30:00,15.09,15.11,14.93,14.97,255200.0,14.0909,14.1095,13.9414,13.9788,255200.0
2014-10-07 09:40:00,14.96,14.99,14.89,14.97,48800.0,13.9695,13.9975,13.9041,13.9788,48800.0
2014-10-07 09:50:00,14.97,14.99,14.94,14.98,88800.0,13.9788,13.9975,13.9508,13.9881,88800.0
2014-10-07 10:00:00,15.0,15.06,15.0,15.06,42400.0,14.0068,14.0628,14.0068,14.0628,42400.0
2014-10-07 10:10:00,15.07,15.08,15.01,15.02,33600.0,14.0722,14.0815,14.0161,14.0255,33600.0
2014-10-07 10:20:00,15.04,15.05,15.0,15.05,29600.0,14.0442,14.0535,14.0068,14.0535,29600.0
2014-10-07 10:30:00,15.08,15.13,15.08,15.09,47200.0,14.0815,14.1282,14.0815,14.0909,47200.0
2014-10-07 10:40:00,15.11,15.15,15.1,15.1,9600.0,14.1095,14.1469,14.1002,14.1002,9600.0
2014-10-07 10:50:00,15.11,15.12,15.03,15.03,73600.0,14.1095,14.1189,14.0348,14.0348,73600.0
2014-10-07 11:00:00,15.01,15.02,14.95,14.98,30400.0,14.0161,14.0255,13.9601,13.9881,30400.0
2014-10-07 11:10:00,14.99,14.99,14.91,14.93,72800.0,13.9975,13.9975,13.9228,13.9414,72800.0
2014-10-07 11:20:00,14.95,14.96,14.89,14.91,57600.0,13.9601,13.9695,13.9041,13.9228,57600.0
2014-10-07 11:30:00,14.91,14.93,14.89,14.91,58400.0,13.9228,13.9414,13.9041,13.9228,58400.0
2014-10-07 11:40:00,14.96,14.97,14.95,14.95,14400.0,13.9695,13.9788,13.9601,13.9601,14400.0
2014-10-07 11:50:00,14.97,15.0,14.97,14.99,52800.0,13.9788,14.0068,13.9788,13.9975,52800.0
2014-10-07 12:00:00,14.98,15.02,14.98,15.02,20000.0,13.9881,14.0255,13.9881,14.0255,20000.0
2014-10-07 12:10:00,15.04,15.05,15.02,15.04,39200.0,14.0442,14.0535,14.0255,14.0442,39200.0
2014-10-07 12:20:00,15.04,15.04,15.03,15.04,24000.0,14.0442,14.0442,14.0348,14.0442,24000.0
2014-10-07 12:30:00,15.04,15.05,15.0,15.02,47200.0,14.0442,14.0535,14.0068,14.0255,47200.0
2014-10-07 12:40:00,15.01,15.02,14.95,14.95,25600.0,14.0161,14.0255,13.9601,13.9601,25600.0
2014-10-07 12:50:00,14.95,14.97,14.95,14.97,12800.0,13.9601,13.9788,13.9601,13.9788,12800.0
2014-10-07 13:00:00,14.95,14.96,14.92,14.92,16800.0,13.9601,13.9695,13.9321,13.9321,16800.0
2014-10-07 13:10:00,14.95,15.0,14.95,14.99,30400.0,13.9601,14.0068,13.9601,13.9975,30400.0
2014-10-07 13:20:00,15.01,15.03,14.99,15.03,8800.0,14.0161,14.0348,13.9975,14.0348,8800.0
2014-10-07 13:30:00,15.01,15.01,14.96,14.96,16800.0,14.0161,14.0161,13.9695,13.9695,16800.0
2014-10-07 13:40:00,14.98,14.98,14.96,14.97,8000.0,13.9881,13.9881,13.9695,13.9788,8000.0
2014-10-07 13:50:00,14.97,15.01,14.97,15.01,15200.0,13.9788,14.0161,13.9788,14.0161,15200.0
2014-10-07 14:00:00,14.96,14.97,14.93,14.95,84000.0,13.9695,13.9788,13.9414,13.9601,84000.0
2014-10-07 14:10:00,14.96,15.01,14.96,14.97,39200.0,13.9695,14.0161,13.9695,13.9788,39200.0
2014-10-07 14:20:00,14.97,14.98,14.87,14.87,76800.0,13.9788,13.9881,13.8854,13.8854,76800.0
2014-10-07 14:30:00,14.86,14.86,14.81,14.83,91200.0,13.8761,13.8761,13.8294,13.8481,91200.0
2014-10-07 14:40:00,14.81,14.84,14.8,14.83,23200.0,13.8294,13.8574,13.8201,13.8481,23200.0
2014-10-07 14:50:00,14.83,14.85,14.82,14.85,19200.0,13.8481,13.8667,13.8387,13.8667,19200.0
2014-10-07 15:00:00,14.81,14.84,14.79,14.79,42400.0,13.8294,13.8574,13.8107,13.8107,42400.0
2014-10-07 15:10:00,14.78,14.78,14.73,14.73,44000.0,13.8014,13.8014,13.7547,13.7547,44000.0
2014-10-07 15:20:00,14.74,14.74,14.68,14.73,77600.0,13.764,13.764,13.708,13.7547,77600.0
2014-10-07 15:30:00,14.74,14.79,14.72,14.73,78400.0,13.764,13.8107,13.7453,13.7547,78400.0
2014-10-07 15:40:00,14.71,14.74,14.69,14.7,79200.0,13.736,13.764,13.7173,13.7267,79200.0
2014-10-07 15:50:00,14.7,14.7,14.6,14.6,236800.0,13.7267,13.7267,13.6333,13.6333,236800.0
2014-10-08 09:30:00,14.59,14.69,14.58,14.67,126400.0,13.624,13.7173,13.6146,13.6987,126400.0
2014-10-08 09:40:00,14.66,14.72,14.64,14.68,79200.0,13.6893,13.7453,13.6706,13.708,79200.0
2014-10-08 09:50:00,14.7,14.71,14.59,14.6,72000.0,13.7267,13.736,13.624,13.6333,72000.0
2014-10-08 10:00:00,14.63,14.63,14.56,14.62,47200.0,13.6613,13.6613,13.5959,13.652,47200.0
2014-10-08 10:10:00,14.61,14.7,14.61,14.62,67200.0,13.6426,13.7267,13.6426,13.652,67200.0
2014-10-08 10:20:00,14.61,14.67,14.6,14.65,34400.0,13.6426,13.6987,13.6333,13.68,34400.0
2014-10-08 10:30:00,14.66,14.66,14.58,14.61,17600.0,13.6893,13.6893,13.6146,13.6426,17600.0
2014-10-08 10:40:00,14.6,14.61,14.5,14.54,87200.0,13.6333,13.6426,13.5399,13.5773,87200.0
2014-10-08 10:50:00,14.52,14.53,14.49,14.49,80800.0,13.5586,13.5679,13.5306,13.5306,80800.0
2014-10-08 11:00:00,14.49,14.55,14.46,14.55,100800.0,13.5306,13.5866,13.5026,13.5866,100800.0
2014-10-08 11:10:00,14.56,14.59,14.51,14.52,66400.0,13.5959,13.624,13.5493,13.5586,66400.0
2014-10-08 11:20:00,14.54,14.7,14.54,14.7,72000.0,13.5773,13.7267,13.5773,13.7267,72000.0
2014-10-08 11:30:00,14.67,14.71,14.64,14.64,136000.0,13.6987,13.736,13.6706,13.6706,136000.0
2014-10-08 11:40:00,14.63,14.65,14.62,14.62,32800.0,13.6613,13.68,13.652,13.652,32800.0
2014-10-08 11:50:00,14.64,14.69,14.61,14.69,31200.0,13.6706,13.7173,13.6426,13.7173,31200.0
2014-10-08 12:00:00,14.7,14.73,14.69,14.7,13600.0,13.7267,13.7547,13.7173,13.7267,13600.0
2014-10-08 12:10:00,14.69,14.74,14.69,14.72,22400.0,13.7173,13.764,13.7173,13.7453,22400.0
2014-10-08 12:20:00,14.71,14.71,14.69,14.69,8000.0,13.736,13.736,13.7173,13.7173,8000.0
2014-10-08 12:30:00,14.66,14.72,14.66,14.69,30400.0,13.6893,13.7453,13.6893,13.7173,30400.0
2014-10-08 12:40:00,14.68,14.71,14.66,14.67,9600.0,13.708,13.736,13.6893,13.6987,9600.0
2014-10-08 12:50:00,14.66,14.67,14.66,14.67,8800.0,13.6893,13.6987,13.6893,13.6987,8800.0
2014-10-08 13:00:00,14.73,14.75,14.71,14.71,8800.0,13.7547,13.7734,13.736,13.736,8800.0
2014-10-08 13:10:00,14.71,14.74,14.71,14.74,2400.0,13.736,13.764,13.736,13.764,2400.0
2014-10-08 13:20:00,14.72,14.72,14.72,14.72,800.0,13.7453,13.7453,13.7453,13.7453,800.0
2014-10-08 13:30:00,14.71,14.74,14.71,14.74,13600.0,13.736,13.764,13.736,13.764,13600.0
2014-10-08 13:40:00,14.75,14.83,14.74,14.83,56000.0,13.7734,13.8481,13.764,13.8481,56000.0
2014-10-08 13:50:00,14.84,14.85,14.81,14.83,52000.0,13.8574,13.8667,13.8294,13.8481,52000.0
2014-10-08 14:00:00,14.83,14.98,14.83,14.98,223200.0,13.8481,13.9881,13.8481,13.9881,223200.0
2014-10-08 14:10:00,15.0,15.08,15.0,15.07,132000.0,14.0068,14.0815,14.0068,14.0722,132000.0
2014-10-08 14:20:00,15.08,15.15,15.07,15.13,144800.0,14.0815,14.1469,14.0722,14.1282,144800.0
2014-10-08 14:30:00,15.13,15.22,15.13,15.18,93600.0,14.1282,14.2122,14.1282,14.1749,93600.0
2014-10-08 14:40:00,15.18,15.18,15.11,15.11,97600.0,14.1749,14.1749,14.1095,14.1095,97600.0
2014-10-08 14:50:00,15.11,15.13,15.07,15.12,60800.0,14.1095,14.1282,14.0722,14.1189,60800.0
2014-10-08 15:00:00,15.12,15.19,15.12,15.16,32000.0,14.1189,14.1842,14.1189,14.1562,32000.0
2014-10-08 15:10:00,15.17,15.18,15.15,15.17,31200.0,14.1656,14.1749,14.1469,14.1656,31200.0
2014-10-08 15:20:00,15.15,15.29,15.15,15.29,136800.0,14.1469,14.2776,14.1469,14.2776,136800.0
2014-10-08 15:30:00,15.26,15.29,15.25,15.26,97600.0,14.2496,14.2776,14.2403,14.2496,97600.0
2014-10-08 15:40:00,15.28,15.36,15.28,15.34,83200.0,14.2683,14.343,14.2683,14.3243,83200.0
2014-10-08 15:50:00,15.36,15.36,15.31,15.31,124000.0,14.343,14.343,14.2963,14.2963,124000.0
2014-10-09 09:30:00,15.17,15.26,15.16,15.24,212000.0,14.1656,14.2496,14.1562,14.2309,212000.0
2014-10-09 09:40:00,15.25,15.27,15.18,15.21,73600.0,14.2403,14.2589,14.1749,14.2029,73600.0
2014-10-09 09:50:00,15.19,15.19,15.04,15.07,83200.0,14.1842,14.1842,14.0442,14.0722,83200.0
2014-10-09 10:00:00,15.1,15.16,15.07,15.09,53600.0,14.1002,14.1562,14.0722,14.0909,53600.0
2014-10-09 10:10:00,15.09,15.19,15.06,15.15,41600.0,14.0909,14.1842,14.0628,14.1469,41600.0
2014-10-09 10:20:00,15.18,15.18,15.09,15.11,21600.0,14.1749,14.1749,14.0909,14.1095,21600.0
2014-10-09 10:30:00,15.1,15.1,14.95,14.98,88000.0,14.1002,14.1002,13.9601,13.9881,88000.0
2014-10-09 10:40:00,14.96,15.0,14.96,14.98,35200.0,13.9695,14.0068,13.9695,13.9881,35200.0
2014-10-09 10:50:00,14.95,15.03,14.93,15.01,55200.0,13.9601,14.0348,13.9414,14.0161,55200.0
2014-10-09 11:00:00,15.03,15.03,14.93,15.01,74400.0,14.0348,14.0348,13.9414,14.0161,74400.0
2014-10-09 11:10:00,14.99,15.08,14.98,15.01,41600.0,13.9975,14.0815,13.9881,14.0161,41600.0
2014-10-09 11:20:00,15.04,15.05,14.99,15.0,86400.0,14.0442,14.0535,13.9975,14.0068,86400.0
2014-10-09 11:30:00,15.01,15.01,14.89,14.9,49600.0,14.0161,14.0161,13.9041,13.9134,49600.0
2014-10-09 11:40:00,14.89,14.89,14.78,14.8,110400.0,13.9041,13.9041,13.8014,13.8201,110400.0
2014-10-09 11:50:00,14.81,14.82,14.67,14.73,130400.0,13.8294,13.8387,13.6987,13.7547,130400.0
2014-10-09 12:00:00,14.69,14.74,14.68,14.68,73600.0,13.7173,13.764,13.708,13.708,73600.0
2014-10-09 12:10:00,14.68,14.71,14.57,14.61,186400.0,13.708,13.736,13.6053,13.6426,186400.0
2014-10-09 12:20:00,14.61,14.63,14.51,14.55,88800.0,13.6426,13.6613,13.5493,13.5866,88800.0
2014-10-09 12:30:00,14.53,14.59,14.51,14.58,51200.0,13.5679,13.624,13.5493,13.6146,51200.0
2014-10-09 12:40:00,14.54,14.63,14.54,14.63,97600.0,13.5773,13.6613,13.5773,13.6613,97600.0
2014-10-09 12:50:00,14.6,14.65,14.59,14.64,57600.0,13.6333,13.68,13.624,13.6706,57600.0
2014-10-09 13:00:00,14.63,14.63,14.47,14.47,121600.0,13.6613,13.6613,13.5119,13.5119,121600.0
2014-10-09 13:10:00,14.48,14.55,14.42,14.53,95200.0,13.5212,13.5866,13.4652,13.5679,95200.0
2014-10-09 13:20:00,14.55,14.65,14.55,14.58,68000.0,13.5866,13.68,13.5866,13.6146,68000.0
2014-10-09 13:30:00,14.57,14.69,14.54,14.68,70400.0,13.6053,13.7173,13.5773,13.708,70400.0
2014-10-09 13:40:00,14.69,14.7,14.61,14.61,60000.0,13.7173,13.7267,13.6426,13.6426,60000.0
2014-10-09 13:50:00,14.64,14.65,14.51,14.58,59200.0,13.6706,13.68,13.5493,13.6146,59200.0
2014-10-09 14:00:00,14.51,14.53,14.47,14.5,28800.0,13.5493,13.5679,13.5119,13.5399,28800.0
2014-10-09 14:10:00,14.5,14.51,14.43,14.47,77600.0,13.5399,13.5493,13.4746,13.5119,77600.0
2014-10-09 14:20:00,14.45,14.51,14.44,14.46,101600.0,13.4932,13.5493,13.4839,13.5026,101600.0
2014-10-09 14:30:00,14.44,14.55,14.39,14.53,178400.0,13.4839,13.5866,13.4372,13.5679,178400.0
2014-10-09 14:40:00,14.5,14.52,14.44,14.46,35200.0,13.5399,13.5586,13.4839,13.5026,35200.0
2014-10-09 14:50:00,14.46,14.54,14.46,14.46,84800.0,13.5026,13.5773,13.5026,13.5026,84800.0
2014-10-09 15:00:00,14.46,14.49,14.42,14.42,30400.0,13.5026,13.5306,13.4652,13.4652,30400.0
2014-10-09 15:10:00,14.42,14.55,14.42,14.52,117600.0,13.4652,13.5866,13.4652,13.5586,117600.0
2014-10-09 15:20:00,14.52,14.55,14.46,14.54,112800.0,13.5586,13.5866,13.5026,13.5773,112800.0
2014-10-09 15:30:00,14.56,14.65,14.56,14.59,57600.0,13.5959,13.68,13.5959,13.624,57600.0
2014-10-09 15:40:00,14.58,14.58,14.45,14.45,44800.0,13.6146,13.6146,13.4932,13.4932,44800.0
2014-10-09 15:50:00,14.44,14.53,14.43,14.43,207200.0,13.4839,13.5679,13.4746,13.4746,207200.0
2014-10-10 09:30:00,14.41,14.56,14.34,14.56,150400.0,13.4559,13.5959,13.3905,13.5959,150400.0
2014-10-10 09:40:00,14.55,14.67,14.51,14.63,124000.0,13.5866,13.6987,13.5493,13.6613,124000.0
2014-10-10 09:50:00,14.62,14.65,14.53,14.59,150400.0,13.652,13.68,13.5679,13.624,150400.0
2014-10-10 10:00:00,14.57,14.58,14.42,14.42,148000.0,13.6053,13.6146,13.4652,13.4652,148000.0
2014-10-10 10:10:00,14.42,14.47,14.37,14.43,121600.0,13.4652,13.5119,13.4185,13.4746,121600.0
2014-10-10 10:20:00,14.43,14.43,14.32,14.35,83200.0,13.4746,13.4746,13.3718,13.3998,83200.0
2014-10-10 10:30:00,14.34,14.45,14.3,14.4,191200.0,13.3905,13.4932,13.3532,13.4465,191200.0
2014-10-10 10:40:00,14.41,14.46,14.37,14.44,88000.0,13.4559,13.5026,13.4185,13.4839,88000.0
2014-10-10 10:50:00,14.45,14.53,14.42,14.46,210400.0,13.4932,13.5679,13.4652,13.5026,210400.0
2014-10-10 11:00:00,14.47,14.52,14.45,14.5,148800.0,13.5119,13.5586,13.4932,13.5399,148800.0
2014-10-10 11:10:00,14.49,14.49,14.37,14.41,108800.0,13.5306,13.5306,13.4185,13.4559,108800.0
2014-10-10 11:20:00,14.41,14.46,14.38,14.41,94400.0,13.4559,13.5026,13.4279,13.4559,94400.0
2014-10-10 11:30:00,14.41,14.43,14.38,14.4,37600.0,13.4559,13.4746,13.4279,13.4465,37600.0
2014-10-10 11:40:00,14.36,14.42,14.33,14.42,80000.0,13.4092,13.4652,13.3812,13.4652,80000.0
2014-10-10 11:50:00,14.46,14.48,14.43,14.44,82400.0,13.5026,13.5212,13.4746,13.4839,82400.0
2014-10-10 12:00:00,14.45,14.56,14.45,14.51,116800.0,13.4932,13.5959,13.4932,13.5493,116800.0
2014-10-10 12:10:00,14.51,14.58,14.51,14.52,108000.0,13.5493,13.6146,13.5493,13.5586,108000.0
2014-10-10 12:20:00,14.51,14.56,14.47,14.53,78400.0,13.5493,13.5959,13.5119,13.5679,78400.0
2014-10-10 12:30:00,14.54,14.69,14.54,14.58,159200.0,13.5773,13.7173,13.5773,13.6146,159200.0
2014-10-10 12:40:00,14.57,14.62,14.57,14.61,24800.0,13.6053,13.652,13.6053,13.6426,24800.0
2014-10-10 12:50:00,14.6,14.63,14.55,14.57,32800.0,13.6333,13.6613,13.5866,13.6053,32800.0
2014-10-10 13:00:00,14.57,14.57,14.49,14.54,49600.0,13.6053,13.6053,13.5306,13.5773,49600.0
2014-10-10 13:10:00,14.55,14.57,14.5,14.5,7200.0,13.5866,13.6053,13.5399,13.5399,7200.0
2014-10-10 13:20:00,14.48,14.49,14.43,14.45,39200.0,13.5212,13.5306,13.4746,13.4932,39200.0
2014-10-10 13:30:00,14.47,14.54,14.45,14.54,24800.0,13.5119,13.5773,13.4932,13.5773,24800.0
2014-10-10 13:40:00,14.54,14.56,14.49,14.53,23200.0,13.5773,13.5959,13.5306,13.5679,23200.0
2014-10-10 13:50:00,14.52,14.54,14.5,14.51,18400.0,13.5586,13.5773,13.5399,13.5493,18400.0
2014-10-10 14:00:00,14.53,14.57,14.5,14.5,22400.0,13.5679,13.6053,13.5399,13.5399,22400.0
2014-10-10 14:10:00,14.47,14.49,14.42,14.44,57600.0,13.5119,13.5306,13.4652,13.4839,57600.0
2014-10-10 14:20:00,14.44,14.47,14.43,14.47,24800.0,13.4839,13.5119,13.4746,13.5119,24800.0
2014-10-10 14:30:00,14.46,14.47,14.39,14.39,44800.0,13.5026,13.5119,13.4372,13.4372,44800.0
2014-10-10 14:40:00,14.39,14.4,14.35,14.38,72000.0,13.4372,13.4465,13.3998,13.4279,72000.0
2014-10-10 14:50:00,14.37,14.4,14.37,14.38,12000.0,13.4185,13.4465,13.4185,13.4279,12000.0
2014-10-10 15:00:00,14.36,14.38,14.29,14.29,80800.0,13.4092,13.4279,13.3438,13.3438,80800.0
2014-10-10 15:10:00,14.29,14.35,14.25,14.29,141600.0,13.3438,13.3998,13.3065,13.3438,141600.0
2014-10-10 15:20:00,14.29,14.31,14.26,14.3,75200.0,13.3438,13.3625,13.3158,13.3532,75200.0
2014-10-10 15:30:00,14.32,14.32,14.24,14.3,68000.0,13.3718,13.3718,13.2971,13.3532,68000.0
2014-10-10 15:40:00,14.29,14.29,14.19,14.2,45600.0,13.3438,13.3438,13.2504,13.2598,45600.0
2014-10-10 15:50:00,14.2,14.21,14.13,14.13,97600.0,13.2598,13.2691,13.1944,13.1944,97600.0
2014-10-13 09:30:00,14.12,14.24,14.04,14.22,248800.0,13.1851,13.2971,13.1104,13.2785,248800.0
2014-10-13 09:40:00,14.22,14.25,14.13,14.14,72800.0,13.2785,13.3065,13.1944,13.2038,72800.0
2014-10-13 09:50:00,14.15,14.15,14.0,14.11,205600.0,13.2131,13.2131,13.073,13.1757,205600.0
2014-10-13 10:00:00,14.12,14.14,14.06,14.07,38400.0,13.1851,13.2038,13.1291,13.1384,38400.0
2014-10-13 10:10:00,14.05,14.09,13.97,13.98,95200.0,13.1197,13.1571,13.045,13.0543,95200.0
2014-10-13 10:20:00,13.98,14.04,13.94,13.94,160800.0,13.0543,13.1104,13.017,13.017,160800.0
2014-10-13 10:30:00,13.95,14.03,13.94,14.02,142400.0,13.0263,13.101,13.017,13.0917,142400.0
2014-10-13 10:40:00,14.02,14.02,13.93,13.97,74400.0,13.0917,13.0917,13.0077,13.045,74400.0
2014-10-13 10:50:00,13.99,14.1,13.96,14.05,52800.0,13.0637,13.1664,13.0357,13.1197,52800.0
2014-10-13 11:00:00,14.03,14.14,14.03,14.1,63200.0,13.101,13.2038,13.101,13.1664,63200.0
2014-10-13 11:10:00,14.05,14.07,13.97,13.97,85600.0,13.1197,13.1384,13.045,13.045,85600.0
2014-10-13 11:20:00,13.96,14.05,13.96,14.0,36000.0,13.0357,13.1197,13.0357,13.073,36000.0
2014-10-13 11:30:00,14.01,14.08,14.01,14.01,38400.0,13.0824,13.1477,13.0824,13.0824,38400.0
2014-10-13 11:40:00,14.04,14.1,14.02,14.09,45600.0,13.1104,13.1664,13.0917,13.1571,45600.0
2014-10-13 11:50:00,14.1,14.12,14.06,14.07,30400.0,13.1664,13.1851,13.1291,13.1384,30400.0
2014-10-13 12:00:00,14.06,14.07,14.03,14.04,12800.0,13.1291,13.1384,13.101,13.1104,12800.0
2014-10-13 12:10:00,14.05,14.08,14.04,14.08,12800.0,13.1197,13.1477,13.1104,13.1477,12800.0
2014-10-13 12:20:00,14.08,14.15,14.08,14.15,43200.0,13.1477,13.2131,13.1477,13.2131,43200.0
2014-10-13 12:30:00,14.19,14.24,14.17,14.21,52000.0,13.2504,13.2971,13.2318,13.2691,52000.0
2014-10-13 12:40:00,14.24,14.27,14.19,14.19,44000.0,13.2971,13.3251,13.2504,13.2504,44000.0
2014-10-13 12:50:00,14.2,14.21,14.18,14.19,24800.0,13.2598,13.2691,13.2411,13.2504,24800.0
2014-10-13 13:00:00,14.19,14.22,14.19,14.22,6400.0,13.2504,13.2785,13.2504,13.2785,6400.0
2014-10-13 13:10:00,14.2,14.2,14.08,14.08,39200.0,13.2598,13.2598,13.1477,13.1477,39200.0
2014-10-13 13:20:00,14.11,14.2,14.11,14.19,21600.0,13.1757,13.2598,13.1757,13.2504,21600.0
2014-10-13 13:30:00,14.21,14.21,14.17,14.19,26400.0,13.2691,13.2691,13.2318,13.2504,26400.0
2014-10-13 13:40:00,14.16,14.18,14.11,14.11,16800.0,13.2224,13.2411,13.1757,13.1757,16800.0
2014-10-13 13:50:00,14.12,14.14,14.05,14.07,47200.0,13.1851,13.2038,13.1197,13.1384,47200.0
2014-10-13 14:00:00,14.06,14.13,14.05,14.13,9600.0,13.1291,13.1944,13.1197,13.1944,9600.0
2014-10-13 14:10:00,14.14,14.14,14.08,14.08,42400.0,13.2038,13.2038,13.1477,13.1477,42400.0
2014-10-13 14:20:00,14.07,14.13,14.07,14.11,24800.0,13.1384,13.1944,13.1384,13.1757,24800.0
2014-10-13 14:30:00,14.07,14.11,14.06,14.09,12800.0,13.1384,13.1757,13.1291,13.1571,12800.0
2014-10-13 14:40:00,14.09,14.09,14.04,14.04,66400.0,13.1571,13.1571,13.1104,13.1104,66400.0
2014-10-13 14:50:00,14.05,14.09,14.01,14.01,28000.0,13.1197,13.1571,13.0824,13.0824,28000.0
2014-10-13 15:00:00,14.03,14.04,13.98,13.98,41600.0,13.101,13.1104,13.0543,13.0543,41600.0
2014-10-13 15:10:00,13.98,14.0,13.93,13.93,21600.0,13.0543,13.073,13.0077,13.0077,21600.0
2014-10-13 15:20:00,13.93,13.95,13.9,13.92,24800.0,13.0077,13.0263,12.9796,12.9983,24800.0
2014-10-13 15:30:00,13.9,13.9,13.67,13.74,269600.0,12.9796,12.9796,12.7649,12.8302,269600.0
2014-10-13 15:40:00,13.7,13.79,13.59,13.63,137600.0,12.7929,12.8769,12.6902,12.7275,137600.0
2014-10-13 15:50:00,13.62,13.67,13.52,13.55,192000.0,12.7182,12.7649,12.6248,12.6528,192000.0
2014-10-14 09:30:00,13.71,13.83,13.66,13.81,192000.0,12.8022,12.9143,12.7555,12.8956,192000.0
2014-10-14 09:40:00,13.81,13.84,13.75,13.75,156800.0,12.8956,12.9236,12.8396,12.8396,156800.0
2014-10-14 09:50:00,13.76,13.76,13.61,13.65,305600.0,12.8489,12.8489,12.7088,12.7462,305600.0
2014-10-14 10:00:00,13.62,13.71,13.58,13.71,148800.0,12.7182,12.8022,12.6808,12.8022,148800.0
2014-10-14 10:10:00,13.71,13.75,13.65,13.65,108000.0,12.8022,12.8396,12.7462,12.7462,108000.0
2014-10-14 10:20:00,13.64,13.68,13.61,13.66,45600.0,12.7369,12.7742,12.7088,12.7555,45600.0
2014-10-14 10:30:00,13.65,13.7,13.63,13.69,98400.0,12.7462,12.7929,12.7275,12.7835,98400.0
2014-10-14 10:40:00,13.71,13.74,13.68,13.73,64800.0,12.8022,12.8302,12.7742,12.8209,64800.0
2014-10-14 10:50:00,13.76,13.81,13.72,13.74,50400.0,12.8489,12.8956,12.8116,12.8302,50400.0
2014-10-14 11:00:00,13.74,13.79,13.72,13.78,88800.0,12.8302,12.8769,12.8116,12.8676,88800.0
2014-10-14 11:10:00,13.79,13.86,13.78,13.85,111200.0,12.8769,12.9423,12.8676,12.933,111200.0
2014-10-14 11:20:00,13.84,13.86,13.79,13.81,40800.0,12.9236,12.9423,12.8769,12.8956,40800.0
2014-10-14 11:30:00,13.82,13.83,13.78,13.83,19200.0,12.9049,12.9143,12.8676,12.9143,19200.0
2014-10-14 11:40:00,13.86,13.9,13.85,13.89,88000.0,12.9423,12.9796,12.933,12.9703,88000.0
2014-10-14 11:50:00,13.89,13.89,13.84,13.86,36000.0,12.9703,12.9703,12.9236,12.9423,36000.0
2014-10-14 12:00:00,13.87,13.92,13.84,13.89,40000.0,12.9516,12.9983,12.9236,12.9703,40000.0
2014-10-14 12:10:00,13.89,13.91,13.84,13.85,48000.0,12.9703,12.989,12.9236,12.933,48000.0
2014-10-14 12:20:00,13.85,13.85,13.79,13.82,68000.0,12.933,12.933,12.8769,12.9049,68000.0
2014-10-14 12:30:00,13.79,13.8,13.75,13.75,60000.0,12.8769,12.8863,12.8396,12.8396,60000.0
2014-10-14 12:40:00,13.75,13.81,13.75,13.79,46400.0,12.8396,12.8956,12.8396,12.8769,46400.0
2014-10-14 12:50:00,13.83,13.83,13.8,13.81,16800.0,12.9143,12.9143,12.8863,12.8956,16800.0
2014-10-14 13:00:00,13.79,13.82,13.79,13.81,19200.0,12.8769,12.9049,12.8769,12.8956,19200.0
2014-10-14 13:10:00,13.83,13.85,13.83,13.85,6400.0,12.9143,12.933,12.9143,12.933,6400.0
2014-10-14 13:20:00,13.81,13.81,13.73,13.74,24800.0,12.8956,12.8956,12.8209,12.8302,24800.0
2014-10-14 13:30:00,13.74,13.77,13.71,13.72,41600.0,12.8302,12.8583,12.8022,12.8116,41600.0
2014-10-14 13:40:00,13.74,13.74,13.68,13.73,40800.0,12.8302,12.8302,12.7742,12.8209,40800.0
2014-10-14 13:50:00,13.72,13.77,13.71,13.77,16800.0,12.8116,12.8583,12.8022,12.8583,16800.0
2014-10-14 14:00:00,13.78,13.8,13.72,13.74,27200.0,12.8676,12.8863,12.8116,12.8302,27200.0
2014-10-14 14:10:00,13.73,13.8,13.73,13.77,16800.0,12.8209,12.8863,12.8209,12.8583,16800.0
2014-10-14 14:20:00,13.77,13.78,13.66,13.66,40000.0,12.8583,12.8676,12.7555,12.7555,40000.0
2014-10-14 14:30:00,13.65,13.68,13.6,13.66,26400.0,12.7462,12.7742,12.6995,12.7555,26400.0
2014-10-14 14:40:00,13.67,13.74,13.67,13.72,35200.0,12.7649,12.8302,12.7649,12.8116,35200.0
2014-10-14 14:50:00,13.69,13.69,13.6,13.63,22400.0,12.7835,12.7835,12.6995,12.7275,22400.0
2014-10-14 15:00:00,13.65,13.69,13.55,13.57,117600.0,12.7462,12.7835,12.6528,12.6715,117600.0
2014-10-14 15:10:00,13.61,13.61,13.56,13.56,94400.0,12.7088,12.7088,12.6622,12.6622,94400.0
2014-10-14 15:20:00,13.56,13.56,13.44,13.54,269600.0,12.6622,12.6622,12.5501,12.6435,269600.0
2014-10-14 15:30:00,13.5,13.6,13.45,13.6,60000.0,12.6061,12.6995,12.5594,12.6995,60000.0
2014-10-14 15:40:00,13.64,13.64,13.55,13.58,82400.0,12.7369,12.7369,12.6528,12.6808,82400.0
2014-10-14 15:50:00,13.6,13.62,13.5,13.56,340800.0,12.6995,12.7182,12.6061,12.6622,340800.0
2014-10-15 09:30:00,13.07,13.13,12.95,13.01,458400.0,12.2046,12.2606,12.0925,12.1486,458400.0
2014-10-15 09:40:00,13.02,13.07,12.87,13.06,213600.0,12.1579,12.2046,12.0178,12.1953,213600.0
2014-10-15 09:50:00,13.05,13.16,13.01,13.14,165600.0,12.1859,12.2886,12.1486,12.27,165600.0
2014-10-15 10:00:00,13.14,13.28,13.13,13.2,169600.0,12.27,12.4007,12.2606,12.326,169600.0
2014-10-15 10:10:00,13.18,13.26,13.13,13.14,76000.0,12.3073,12.382,12.2606,12.27,76000.0
2014-10-15 10:20:00,13.17,13.23,13.12,13.14,61600.0,12.298,12.354,12.2513,12.27,61600.0
2014-10-15 10:30:00,13.12,13.12,13.03,13.09,55200.0,12.2513,12.2513,12.1672,12.2233,55200.0
2014-10-15 10:40:00,13.1,13.1,12.92,12.95,281600.0,12.2326,12.2326,12.0645,12.0925,281600.0
2014-10-15 10:50:00,13.01,13.04,12.95,13.01,190400.0,12.1486,12.1766,12.0925,12.1486,190400.0
2014-10-15 11:00:00,13.01,13.13,12.98,13.12,92000.0,12.1486,12.2606,12.1206,12.2513,92000.0
2014-10-15 11:10:00,13.11,13.11,13.04,13.04,135200.0,12.242,12.242,12.1766,12.1766,135200.0
2014-10-15 11:20:00,13.03,13.04,12.94,12.96,59200.0,12.1672,12.1766,12.0832,12.1019,59200.0
2014-10-15 11:30:00,12.98,12.98,12.87,12.95,144800.0,12.1206,12.1206,12.0178,12.0925,144800.0
2014-10-15 11:40:00,12.94,12.96,12.84,12.86,62400.0,12.0832,12.1019,11.9898,12.0085,62400.0
2014-10-15 11:50:00,12.85,12.94,12.83,12.94,140800.0,11.9992,12.0832,11.9805,12.0832,140800.0
2014-10-15 12:00:00,12.91,12.92,12.85,12.87,70400.0,12.0552,12.0645,11.9992,12.0178,70400.0
2014-10-15 12:10:00,12.84,12.86,12.71,12.75,233600.0,11.9898,12.0085,11.8684,11.9058,233600.0
2014-10-15 12:20:00,12.75,12.86,12.75,12.79,156000.0,11.9058,12.0085,11.9058,11.9431,156000.0
2014-10-15 12:30:00,12.8,12.82,12.74,12.74,79200.0,11.9525,11.9712,11.8965,11.8965,79200.0
2014-10-15 12:40:00,12.75,12.77,12.66,12.71,100000.0,11.9058,11.9245,11.8217,11.8684,100000.0
2014-10-15 12:50:00,12.69,12.72,12.62,12.65,110400.0,11.8498,11.8778,11.7844,11.8124,110400.0
2014-10-15 13:00:00,12.65,12.74,12.62,12.72,176000.0,11.8124,11.8965,11.7844,11.8778,176000.0
2014-10-15 13:10:00,12.72,12.72,12.52,12.54,166400.0,11.8778,11.8778,11.691,11.7097,166400.0
2014-10-15 13:20:00,12.54,12.54,12.4,12.43,452800.0,11.7097,11.7097,11.579,11.607,452800.0
2014-10-15 13:30:00,12.46,12.52,12.39,12.48,209600.0,11.635,11.691,11.5696,11.6537,209600.0
2014-10-15 13:40:00,12.49,12.6,12.46,12.59,166400.0,11.663,11.7657,11.635,11.7564,166400.0
2014-10-15 13:50:00,12.61,12.63,12.54,12.54,224000.0,11.7751,11.7937,11.7097,11.7097,224000.0
2014-10-15 14:00:00,12.52,12.59,12.45,12.54,428000.0,11.691,11.7564,11.6257,11.7097,428000.0
2014-10-15 14:10:00,12.55,12.74,12.55,12.7,233600.0,11.719,11.8965,11.719,11.8591,233600.0
2014-10-15 14:20:00,12.7,12.73,12.61,12.66,279200.0,11.8591,11.8871,11.7751,11.8217,279200.0
2014-10-15 14:30:00,12.66,12.82,12.65,12.82,405600.0,11.8217,11.9712,11.8124,11.9712,405600.0
2014-10-15 14:40:00,12.84,12.86,12.75,12.81,232800.0,11.9898,12.0085,11.9058,11.9618,232800.0
2014-10-15 14:50:00,12.81,12.9,12.81,12.86,241600.0,11.9618,12.0459,11.9618,12.0085,241600.0
2014-10-15 15:00:00,12.84,12.92,12.79,12.9,324800.0,11.9898,12.0645,11.9431,12.0459,324800.0
2014-10-15 15:10:00,12.88,12.97,12.73,12.79,460800.0,12.0272,12.1112,11.8871,11.9431,460800.0
2014-10-15 15:20:00,12.79,13.04,12.75,13.04,474400.0,11.9431,12.1766,11.9058,12.1766,474400.0
2014-10-15 15:30:00,13.05,13.16,12.99,13.11,563200.0,12.1859,12.2886,12.1299,12.242,563200.0
2014-10-15 15:40:00,13.13,13.22,13.03,13.03,313600.0,12.2606,12.3447,12.1672,12.1672,313600.0
2014-10-15 15:50:00,13.05,13.17,13.03,13.1,300800.0,12.1859,12.298,12.1672,12.2326,300800.0
2014-10-16 09:30:00,12.59,12.84,12.52,12.83,255200.0,11.7564,11.9898,11.691,11.9805,255200.0
2014-10-16 09:40:00,12.85,12.88,12.77,12.87,156800.0,11.9992,12.0272,11.9245,12.0178,156800.0
2014-10-16 09:50:00,12.89,12.96,12.84,12.91,120000.0,12.0365,12.1019,11.9898,12.0552,120000.0
2014-10-16 10:00:00,12.91,12.94,12.8,12.88,128800.0,12.0552,12.0832,11.9525,12.0272,128800.0
2014-10-16 10:10:00,12.86,12.86,12.6,12.67,194400.0,12.0085,12.0085,11.7657,11.8311,194400.0
2014-10-16 10:20:00,12.68,13.04,12.67,12.83,264800.0,11.8404,12.1766,11.8311,11.9805,264800.0
2014-10-16 10:30:00,12.83,12.94,12.8,12.88,78400.0,11.9805,12.0832,11.9525,12.0272,78400.0
2014-10-16 10:40:00,12.85,13.06,12.84,13.04,65600.0,11.9992,12.1953,11.9898,12.1766,65600.0
2014-10-16 10:50:00,13.04,13.06,12.94,12.95,75200.0,12.1766,12.1953,12.0832,12.0925,75200.0
2014-10-16 11:00:00,12.95,13.0,12.87,12.93,46400.0,12.0925,12.1392,12.0178,12.0739,46400.0
2014-10-16 11:10:00,12.92,13.03,12.92,13.01,52000.0,12.0645,12.1672,12.0645,12.1486,52000.0
2014-10-16 11:20:00,12.99,13.09,12.99,13.09,76800.0,12.1299,12.2233,12.1299,12.2233,76800.0
2014-10-16 11:30:00,13.1,13.17,13.03,13.03,97600.0,12.2326,12.298,12.1672,12.1672,97600.0
2014-10-16 11:40:00,13.05,13.07,12.96,12.96,30400.0,12.1859,12.2046,12.1019,12.1019,30400.0
2014-10-16 11:50:00,12.97,12.99,12.92,12.95,28800.0,12.1112,12.1299,12.0645,12.0925,28800.0
2014-10-16 12:00:00,12.94,13.01,12.88,12.98,46400.0,12.0832,12.1486,12.0272,12.1206,46400.0
2014-10-16 12:10:00,12.99,13.01,12.95,13.0,40000.0,12.1299,12.1486,12.0925,12.1392,40000.0
2014-10-16 12:20:00,13.02,13.05,12.98,13.03,40800.0,12.1579,12.1859,12.1206,12.1672,40800.0
2014-10-16 12:30:00,12.99,12.99,12.94,12.94,27200.0,12.1299,12.1299,12.0832,12.0832,27200.0
2014-10-16 12:40:00,12.97,13.0,12.97,12.98,53600.0,12.1112,12.1392,12.1112,12.1206,53600.0
2014-10-16 12:50:00,13.06,13.12,13.04,13.1,46400.0,12.1953,12.2513,12.1766,12.2326,46400.0
2014-10-16 13:00:00,13.12,13.17,13.11,13.12,57600.0,12.2513,12.298,12.242,12.2513,57600.0
2014-10-16 13:10:00,13.11,13.16,13.09,13.13,355200.0,12.242,12.2886,12.2233,12.2606,355200.0
2014-10-16 13:20:00,13.14,13.24,13.12,13.19,97600.0,12.27,12.3633,12.2513,12.3167,97600.0
2014-10-16 13:30:00,13.18,13.25,13.18,13.25,106400.0,12.3073,12.3727,12.3073,12.3727,106400.0
2014-10-16 13:40:00,13.23,13.28,13.22,13.25,152000.0,12.354,12.4007,12.3447,12.3727,152000.0
2014-10-16 13:50:00,13.24,13.24,13.1,13.12,222400.0,12.3633,12.3633,12.2326,12.2513,222400.0
2014-10-16 14:00:00,13.1,13.2,13.09,13.2,64000.0,12.2326,12.326,12.2233,12.326,64000.0
2014-10-16 14:10:00,13.21,13.21,13.08,13.12,141600.0,12.3353,12.3353,12.2139,12.2513,141600.0
2014-10-16 14:20:00,13.11,13.13,13.04,13.1,123200.0,12.242,12.2606,12.1766,12.2326,123200.0
2014-10-16 14:30:00,13.1,13.16,13.08,13.11,79200.0,12.2326,12.2886,12.2139,12.242,79200.0
2014-10-16 14:40:00,13.12,13.12,12.96,12.97,103200.0,12.2513,12.2513,12.1019,12.1112,103200.0
2014-10-16 14:50:00,12.96,13.05,12.96,12.99,129600.0,12.1019,12.1859,12.1019,12.1299,129600.0
2014-10-16 15:00:00,12.99,13.03,12.91,12.97,124800.0,12.1299,12.1672,12.0552,12.1112,124800.0
2014-10-16 15:10:00,12.97,13.13,12.97,13.06,133600.0,12.1112,12.2606,12.1112,12.1953,133600.0
2014-10-16 15:20:00,13.06,13.12,13.05,13.09,72800.0,12.1953,12.2513,12.1859,12.2233,72800.0
2014-10-16 15:30:00,13.1,13.1,13.01,13.03,33600.0,12.2326,12.2326,12.1486,12.1672,33600.0
2014-10-16 15:40:00,13.02,13.1,13.02,13.05,40000.0,12.1579,12.2326,12.1579,12.1859,40000.0
2014-10-16 15:50:00,13.06,13.15,13.02,13.04,166400.0,12.1953,12.2793,12.1579,12.1766,166400.0
2014-10-17 09:30:00,13.49,13.52,13.4,13.45,181600.0,12.5968,12.6248,12.5128,12.5594,181600.0
2014-10-17 09:40:00,13.44,13.46,13.4,13.44,82400.0,12.5501,12.5688,12.5128,12.5501,82400.0
2014-10-17 09:50:00,13.47,13.52,13.46,13.49,59200.0,12.5781,12.6248,12.5688,12.5968,59200.0
2014-10-17 10:00:00,13.5,13.57,13.44,13.54,108800.0,12.6061,12.6715,12.5501,12.6435,108800.0
2014-10-17 10:10:00,13.54,13.63,13.54,13.59,144000.0,12.6435,12.7275,12.6435,12.6902,144000.0
2014-10-17 10:20:00,13.59,13.66,13.57,13.66,58400.0,12.6902,12.7555,12.6715,12.7555,58400.0
2014-10-17 10:30:00,13.66,13.66,13.61,13.61,106400.0,12.7555,12.7555,12.7088,12.7088,106400.0
2014-10-17 10:40:00,13.61,13.62,13.59,13.61,13600.0,12.7088,12.7182,12.6902,12.7088,13600.0
2014-10-17 10:50:00,13.59,13.63,13.59,13.63,8000.0,12.6902,12.7275,12.6902,12.7275,8000.0
2014-10-17 11:00:00,13.63,13.65,13.61,13.65,36800.0,12.7275,12.7462,12.7088,12.7462,36800.0
2014-10-17 11:10:00,13.64,13.71,13.64,13.7,100800.0,12.7369,12.8022,12.7369,12.7929,100800.0
2014-10-17 11:20:00,13.7,13.72,13.68,13.7,38400.0,12.7929,12.8116,12.7742,12.7929,38400.0
2014-10-17 11:30:00,13.69,13.74,13.69,13.74,32800.0,12.7835,12.8302,12.7835,12.8302,32800.0
2014-10-17 11:40:00,13.74,13.78,13.72,13.77,103200.0,12.8302,12.8676,12.8116,12.8583,103200.0
2014-10-17 11:50:00,13.78,13.8,13.75,13.75,116800.0,12.8676,12.8863,12.8396,12.8396,116800.0
2014-10-17 12:00:00,13.77,13.8,13.76,13.78,58400.0,12.8583,12.8863,12.8489,12.8676,58400.0
2014-10-17 12:10:00,13.77,13.77,13.71,13.72,142400.0,12.8583,12.8583,12.8022,12.8116,142400.0
2014-10-17 12:20:00,13.72,13.75,13.72,13.75,46400.0,12.8116,12.8396,12.8116,12.8396,46400.0
2014-10-17 12:30:00,13.78,13.81,13.78,13.8,89600.0,12.8676,12.8956,12.8676,12.8863,89600.0
2014-10-17 12:40:00,13.76,13.77,13.75,13.75,20000.0,12.8489,12.8583,12.8396,12.8396,20000.0
2014-10-17 12:50:00,13.75,13.77,13.71,13.75,65600.0,12.8396,12.8583,12.8022,12.8396,65600.0
2014-10-17 13:00:00,13.75,13.79,13.72,13.73,26400.0,12.8396,12.8769,12.8116,12.8209,26400.0
2014-10-17 13:10:00,13.71,13.71,13.66,13.71,128000.0,12.8022,12.8022,12.7555,12.8022,128000.0
2014-10-17 13:20:00,13.69,13.7,13.67,13.67,20800.0,12.7835,12.7929,12.7649,12.7649,20800.0
2014-10-17 13:30:00,13.66,13.71,13.63,13.71,43200.0,12.7555,12.8022,12.7275,12.8022,43200.0
2014-10-17 13:40:00,13.7,13.7,13.66,13.67,17600.0,12.7929,12.7929,12.7555,12.7649,17600.0
2014-10-17 13:50:00,13.65,13.67,13.59,13.63,60000.0,12.7462,12.7649,12.6902,12.7275,60000.0
2014-10-17 14:00:00,13.61,13.61,13.51,13.52,184000.0,12.7088,12.7088,12.6155,12.6248,184000.0
2014-10-17 14:10:00,13.54,13.59,13.53,13.54,75200.0,12.6435,12.6902,12.6341,12.6435,75200.0
2014-10-17 14:20:00,13.56,13.6,13.53,13.57,71200.0,12.6622,12.6995,12.6341,12.6715,71200.0
2014-10-17 14:30:00,13.58,13.61,13.55,13.59,108000.0,12.6808,12.7088,12.6528,12.6902,108000.0
2014-10-17 14:40:00,13.59,13.65,13.58,13.61,81600.0,12.6902,12.7462,12.6808,12.7088,81600.0
2014-10-17 14:50:00,13.61,13.62,13.59,13.62,24800.0,12.7088,12.7182,12.6902,12.7182,24800.0
2014-10-17 15:00:00,13.62,13.62,13.51,13.6,64800.0,12.7182,12.7182,12.6155,12.6995,64800.0
2014-10-17 15:10:00,13.6,13.73,13.6,13.69,73600.0,12.6995,12.8209,12.6995,12.7835,73600.0
2014-10-17 15:20:00,13.7,13.72,13.68,13.7,67200.0,12.7929,12.8116,12.7742,12.7929,67200.0
2014-10-17 15:30:00,13.7,13.75,13.7,13.73,21600.0,12.7929,12.8396,12.7929,12.8209,21600.0
2014-10-17 15:40:00,13.71,13.76,13.71,13.72,39200.0,12.8022,12.8489,12.8022,12.8116,39200.0
2014-10-17 15:50:00,13.7,13.76,13.68,13.69,189600.0,12.7929,12.8489,12.7742,12.7835,189600.0
2014-10-20 09:30:00,13.42,13.51,13.39,13.5,268800.0,12.5314,12.6155,12.5034,12.6061,268800.0
2014-10-20 09:40:00,13.5,13.57,13.48,13.48,164000.0,12.6061,12.6715,12.5875,12.5875,164000.0
2014-10-20 09:50:00,13.47,13.56,13.45,13.55,88000.0,12.5781,12.6622,12.5594,12.6528,88000.0
2014-10-20 10:00:00,13.55,13.57,13.46,13.47,133600.0,12.6528,12.6715,12.5688,12.5781,133600.0
2014-10-20 10:10:00,13.49,13.51,13.46,13.47,24800.0,12.5968,12.6155,12.5688,12.5781,24800.0
2014-10-20 10:20:00,13.53,13.62,13.53,13.6,36000.0,12.6341,12.7182,12.6341,12.6995,36000.0
2014-10-20 10:30:00,13.6,13.62,13.58,13.58,97600.0,12.6995,12.7182,12.6808,12.6808,97600.0
2014-10-20 10:40:00,13.6,13.63,13.57,13.59,108000.0,12.6995,12.7275,12.6715,12.6902,108000.0
2014-10-20 10:50:00,13.58,13.59,13.55,13.56,59200.0,12.6808,12.6902,12.6528,12.6622,59200.0
2014-10-20 11:00:00,13.56,13.6,13.53,13.58,45600.0,12.6622,12.6995,12.6341,12.6808,45600.0
2014-10-20 11:10:00,13.59,13.63,13.55,13.62,65600.0,12.6902,12.7275,12.6528,12.7182,65600.0
2014-10-20 11:20:00,13.61,13.64,13.6,13.61,39200.0,12.7088,12.7369,12.6995,12.7088,39200.0
2014-10-20 11:30:00,13.59,13.6,13.56,13.58,56000.0,12.6902,12.6995,12.6622,12.6808,56000.0
2014-10-20 11:40:00,13.58,13.61,13.58,13.59,28800.0,12.6808,12.7088,12.6808,12.6902,28800.0
2014-10-20 11:50:00,13.6,13.61,13.6,13.6,40800.0,12.6995,12.7088,12.6995,12.6995,40800.0
2014-10-20 12:00:00,13.62,13.63,13.61,13.62,29600.0,12.7182,12.7275,12.7088,12.7182,29600.0
2014-10-20 12:10:00,13.63,13.65,13.61,13.62,40800.0,12.7275,12.7462,12.7088,12.7182,40800.0
2014-10-20 12:20:00,13.59,13.6,13.58,13.58,18400.0,12.6902,12.6995,12.6808,12.6808,18400.0
2014-10-20 12:30:00,13.56,13.58,13.55,13.55,23200.0,12.6622,12.6808,12.6528,12.6528,23200.0
2014-10-20 12:40:00,13.55,13.56,13.54,13.56,20800.0,12.6528,12.6622,12.6435,12.6622,20800.0
2014-10-20 12:50:00,13.56,13.57,13.51,13.53,44800.0,12.6622,12.6715,12.6155,12.6341,44800.0
2014-10-20 13:00:00,13.53,13.57,13.52,13.57,37600.0,12.6341,12.6715,12.6248,12.6715,37600.0
2014-10-20 13:10:00,13.57,13.6,13.55,13.59,17600.0,12.6715,12.6995,12.6528,12.6902,17600.0
2014-10-20 13:20:00,13.6,13.64,13.6,13.64,28000.0,12.6995,12.7369,12.6995,12.7369,28000.0
2014-10-20 13:30:00,13.63,13.65,13.62,13.64,20800.0,12.7275,12.7462,12.7182,12.7369,20800.0
2014-10-20 13:40:00,13.64,13.64,13.61,13.62,30400.0,12.7369,12.7369,12.7088,12.7182,30400.0
2014-10-20 13:50:00,13.61,13.63,13.61,13.63,11200.0,12.7088,12.7275,12.7088,12.7275,11200.0
2014-10-20 14:00:00,13.63,13.69,13.63,13.68,44800.0,12.7275,12.7835,12.7275,12.7742,44800.0
2014-10-20 14:10:00,13.68,13.71,13.67,13.67,54400.0,12.7742,12.8022,12.7649,12.7649,54400.0
2014-10-20 14:20:00,13.69,13.69,13.64,13.66,28800.0,12.7835,12.7835,12.7369,12.7555,28800.0
2014-10-20 14:30:00,13.65,13.67,13.65,13.66,22400.0,12.7462,12.7649,12.7462,12.7555,22400.0
2014-10-20 14:40:00,13.65,13.68,13.65,13.65,17600.0,12.7462,12.7742,12.7462,12.7462,17600.0
2014-10-20 14:50:00,13.66,13.67,13.65,13.67,8800.0,12.7555,12.7649,12.7462,12.7649,8800.0
2014-10-20 15:00:00,13.68,13.72,13.68,13.71,36800.0,12.7742,12.8116,12.7742,12.8022,36800.0
2014-10-20 15:10:00,13.71,13.72,13.68,13.68,11200.0,12.8022,12.8116,12.7742,12.7742,11200.0
2014-10-20 15:20:00,13.67,13.68,13.64,13.66,58400.0,12.7649,12.7742,12.7369,12.7555,58400.0
2014-10-20 15:30:00,13.67,13.7,13.66,13.68,45600.0,12.7649,12.7929,12.7555,12.7742,45600.0
2014-10-20 15:40:00,13.69,13.72,13.69,13.71,32000.0,12.7835,12.8116,12.7835,12.8022,32000.0
2014-10-20 15:50:00,13.71,13.74,13.71,13.74,151200.0,12.8022,12.8302,12.8022,12.8302,151200.0
2014-10-21 09:30:00,13.95,13.95,13.87,13.9,220000.0,13.0263,13.0263,12.9516,12.9796,220000.0
2014-10-21 09:40:00,13.89,13.95,13.86,13.93,130400.0,12.9703,13.0263,12.9423,13.0077,130400.0
2014-10-21 09:50:00,13.94,13.98,13.9,13.92,90400.0,13.017,13.0543,12.9796,12.9983,90400.0
2014-10-21 10:00:00,13.92,13.93,13.88,13.93,152800.0,12.9983,13.0077,12.961,13.0077,152800.0
2014-10-21 10:10:00,13.93,13.97,13.89,13.93,125600.0,13.0077,13.045,12.9703,13.0077,125600.0
2014-10-21 10:20:00,13.93,13.96,13.91,13.93,64800.0,13.0077,13.0357,12.989,13.0077,64800.0
2014-10-21 10:30:00,13.93,13.95,13.92,13.93,63200.0,13.0077,13.0263,12.9983,13.0077,63200.0
2014-10-21 10:40:00,13.94,14.01,13.94,13.99,148800.0,13.017,13.0824,13.017,13.0637,148800.0
2014-10-21 10:50:00,14.0,14.0,13.97,13.98,166400.0,13.073,13.073,13.045,13.0543,166400.0
2014-10-21 11:00:00,13.98,14.01,13.97,14.01,44000.0,13.0543,13.0824,13.045,13.0824,44000.0
2014-10-21 11:10:00,14.02,14.02,13.98,14.0,24800.0,13.0917,13.0917,13.0543,13.073,24800.0
2014-10-21 11:20:00,14.01,14.05,13.99,14.05,130400.0,13.0824,13.1197,13.0637,13.1197,130400.0
2014-10-21 11:30:00,14.05,14.16,14.05,14.16,328800.0,13.1197,13.2224,13.1197,13.2224,328800.0
2014-10-21 11:40:00,14.17,14.19,14.15,14.15,57600.0,13.2318,13.2504,13.2131,13.2131,57600.0
2014-10-21 11:50:00,14.14,14.16,14.13,14.16,128000.0,13.2038,13.2224,13.1944,13.2224,128000.0
2014-10-21 12:00:00,14.16,14.17,14.15,14.16,34400.0,13.2224,13.2318,13.2131,13.2224,34400.0
2014-10-21 12:10:00,14.18,14.18,14.16,14.17,34400.0,13.2411,13.2411,13.2224,13.2318,34400.0
2014-10-21 12:20:00,14.17,14.18,14.16,14.16,16800.0,13.2318,13.2411,13.2224,13.2224,16800.0
2014-10-21 12:30:00,14.16,14.16,14.15,14.15,49600.0,13.2224,13.2224,13.2131,13.2131,49600.0
2014-10-21 12:40:00,14.16,14.16,14.14,14.14,41600.0,13.2224,13.2224,13.2038,13.2038,41600.0
2014-10-21 12:50:00,14.13,14.13,14.11,14.11,30400.0,13.1944,13.1944,13.1757,13.1757,30400.0
2014-10-21 13:00:00,14.11,14.12,14.11,14.11,11200.0,13.1757,13.1851,13.1757,13.1757,11200.0
2014-10-21 13:10:00,14.12,14.12,14.11,14.11,41600.0,13.1851,13.1851,13.1757,13.1757,41600.0
2014-10-21 13:20:00,14.11,14.13,14.1,14.13,91200.0,13.1757,13.1944,13.1664,13.1944,91200.0
2014-10-21 13:30:00,14.14,14.2,14.14,14.2,57600.0,13.2038,13.2598,13.2038,13.2598,57600.0
2014-10-21 13:40:00,14.19,14.21,14.19,14.21,50400.0,13.2504,13.2691,13.2504,13.2691,50400.0
2014-10-21 13:50:00,14.21,14.21,14.2,14.2,33600.0,13.2691,13.2691,13.2598,13.2598,33600.0
2014-10-21 14:00:00,14.19,14.23,14.19,14.22,28800.0,13.2504,13.2878,13.2504,13.2785,28800.0
2014-10-21 14:10:00,14.22,14.22,14.2,14.2,52800.0,13.2785,13.2785,13.2598,13.2598,52800.0
2014-10-21 14:20:00,14.2,14.21,14.19,14.2,32800.0,13.2598,13.2691,13.2504,13.2598,32800.0
2014-10-21 14:30:00,14.2,14.21,14.18,14.21,51200.0,13.2598,13.2691,13.2411,13.2691,51200.0
2014-10-21 14:40:00,14.22,14.23,14.17,14.17,77600.0,13.2785,13.2878,13.2318,13.2318,77600.0
2014-10-21 14:50:00,14.18,14.19,14.18,14.18,26400.0,13.2411,13.2504,13.2411,13.2411,26400.0
2014-10-21 15:00:00,14.18,14.2,14.18,14.19,20800.0,13.2411,13.2598,13.2411,13.2504,20800.0
2014-10-21 15:10:00,14.21,14.25,14.21,14.23,43200.0,13.2691,13.3065,13.2691,13.2878,43200.0
2014-10-21 15:20:00,14.24,14.29,14.24,14.29,168800.0,13.2971,13.3438,13.2971,13.3438,168800.0
2014-10-21 15:30:00,14.29,14.29,14.21,14.21,47200.0,13.3438,13.3438,13.2691,13.2691,47200.0
2014-10-21 15:40:00,14.22,14.26,14.22,14.26,27200.0,13.2785,13.3158,13.2785,13.3158,27200.0
2014-10-21 15:50:00,14.25,14.29,14.23,14.28,180000.0,13.3065,13.3438,13.2878,13.3345,180000.0
2014-10-22 09:30:00,14.37,14.37,14.25,14.28,216000.0,13.4185,13.4185,13.3065,13.3345,216000.0
2014-10-22 09:40:00,14.26,14.31,14.25,14.3,100800.0,13.3158,13.3625,13.3065,13.3532,100800.0
2014-10-22 09:50:00,14.31,14.38,14.31,14.36,63200.0,13.3625,13.4279,13.3625,13.4092,63200.0
2014-10-22 10:00:00,14.32,14.35,14.3,14.3,68800.0,13.3718,13.3998,13.3532,13.3532,68800.0
2014-10-22 10:10:00,14.31,14.32,14.27,14.3,87200.0,13.3625,13.3718,13.3251,13.3532,87200.0
2014-10-22 10:20:00,14.3,14.38,14.3,14.36,67200.0,13.3532,13.4279,13.3532,13.4092,67200.0
2014-10-22 10:30:00,14.34,14.38,14.32,14.32,64800.0,13.3905,13.4279,13.3718,13.3718,64800.0
2014-10-22 10:40:00,14.31,14.33,14.29,14.3,22400.0,13.3625,13.3812,13.3438,13.3532,22400.0
2014-10-22 10:50:00,14.31,14.32,14.28,14.28,44800.0,13.3625,13.3718,13.3345,13.3345,44800.0
2014-10-22 11:00:00,14.29,14.32,14.28,14.32,35200.0,13.3438,13.3718,13.3345,13.3718,35200.0
2014-10-22 11:10:00,14.32,14.38,14.31,14.36,64000.0,13.3718,13.4279,13.3625,13.4092,64000.0
2014-10-22 11:20:00,14.37,14.39,14.35,14.35,27200.0,13.4185,13.4372,13.3998,13.3998,27200.0
2014-10-22 11:30:00,14.36,14.38,14.34,14.38,42400.0,13.4092,13.4279,13.3905,13.4279,42400.0
2014-10-22 11:40:00,14.36,14.36,14.33,14.33,23200.0,13.4092,13.4092,13.3812,13.3812,23200.0
2014-10-22 11:50:00,14.33,14.33,14.31,14.31,11200.0,13.3812,13.3812,13.3625,13.3625,11200.0
2014-10-22 12:00:00,14.31,14.31,14.28,14.3,5600.0,13.3625,13.3625,13.3345,13.3532,5600.0
2014-10-22 12:10:00,14.3,14.3,14.2,14.2,52000.0,13.3532,13.3532,13.2598,13.2598,52000.0
2014-10-22 12:20:00,14.22,14.22,14.21,14.21,40800.0,13.2785,13.2785,13.2691,13.2691,40800.0
2014-10-22 12:30:00,14.21,14.21,14.16,14.18,23200.0,13.2691,13.2691,13.2224,13.2411,23200.0
2014-10-22 12:40:00,14.17,14.2,14.11,14.11,74400.0,13.2318,13.2598,13.1757,13.1757,74400.0
2014-10-22 12:50:00,14.11,14.16,14.1,14.16,43200.0,13.1757,13.2224,13.1664,13.2224,43200.0
2014-10-22 13:00:00,14.17,14.18,14.15,14.18,23200.0,13.2318,13.2411,13.2131,13.2411,23200.0
2014-10-22 13:10:00,14.17,14.18,14.14,14.14,14400.0,13.2318,13.2411,13.2038,13.2038,14400.0
2014-10-22 13:20:00,14.14,14.14,14.05,14.05,108000.0,13.2038,13.2038,13.1197,13.1197,108000.0
2014-10-22 13:30:00,14.06,14.07,14.03,14.05,41600.0,13.1291,13.1384,13.101,13.1197,41600.0
2014-10-22 13:40:00,14.07,14.08,14.05,14.05,12000.0,13.1384,13.1477,13.1197,13.1197,12000.0
2014-10-22 13:50:00,14.05,14.08,14.0,14.01,37600.0,13.1197,13.1477,13.073,13.0824,37600.0
2014-10-22 14:00:00,14.01,14.04,13.97,14.04,50400.0,13.0824,13.1104,13.045,13.1104,50400.0
2014-10-22 14:10:00,14.04,14.06,14.0,14.01,15200.0,13.1104,13.1291,13.073,13.0824,15200.0
2014-10-22 14:20:00,14.0,14.02,13.99,14.01,9600.0,13.073,13.0917,13.0637,13.0824,9600.0
2014-10-22 14:30:00,14.0,14.0,13.95,13.96,36000.0,13.073,13.073,13.0263,13.0357,36000.0
2014-10-22 14:40:00,13.98,14.06,13.97,14.04,70400.0,13.0543,13.1291,13.045,13.1104,70400.0
2014-10-22 14:50:00,14.05,14.1,14.0,14.1,73600.0,13.1197,13.1664,13.073,13.1664,73600.0
2014-10-22 15:00:00,14.11,14.11,14.06,14.07,29600.0,13.1757,13.1757,13.1291,13.1384,29600.0
2014-10-22 15:10:00,14.06,14.06,14.03,14.03,34400.0,13.1291,13.1291,13.101,13.101,34400.0
2014-10-22 15:20:00,14.03,14.05,14.01,14.05,11200.0,13.101,13.1197,13.0824,13.1197,11200.0
2014-10-22 15:30:00,14.02,14.02,13.96,13.96,70400.0,13.0917,13.0917,13.0357,13.0357,70400.0
2014-10-22 15:40:00,13.97,13.97,13.89,13.89,60800.0,13.045,13.045,12.9703,12.9703,60800.0
2014-10-22 15:50:00,13.89,13.93,13.89,13.9,74400.0,12.9703,13.0077,12.9703,12.9796,74400.0
2014-10-23 09:30:00,14.32,14.41,14.32,14.41,198400.0,13.3718,13.4559,13.3718,13.4559,198400.0
2014-10-23 09:40:00,14.42,14.44,14.37,14.38,144800.0,13.4652,13.4839,13.4185,13.4279,144800.0
2014-10-23 09:50:00,14.39,14.41,14.35,14.37,119200.0,13.4372,13.4559,13.3998,13.4185,119200.0
2014-10-23 10:00:00,14.39,14.49,14.39,14.46,180800.0,13.4372,13.5306,13.4372,13.5026,180800.0
2014-10-23 10:10:00,14.47,14.51,14.46,14.49,73600.0,13.5119,13.5493,13.5026,13.5306,73600.0
2014-10-23 10:20:00,14.48,14.49,14.45,14.46,106400.0,13.5212,13.5306,13.4932,13.5026,106400.0
2014-10-23 10:30:00,14.47,14.48,14.46,14.47,61600.0,13.5119,13.5212,13.5026,13.5119,61600.0
2014-10-23 10:40:00,14.47,14.52,14.44,14.51,48800.0,13.5119,13.5586,13.4839,13.5493,48800.0
2014-10-23 10:50:00,14.51,14.55,14.51,14.55,157600.0,13.5493,13.5866,13.5493,13.5866,157600.0
2014-10-23 11:00:00,14.54,14.55,14.52,14.54,50400.0,13.5773,13.5866,13.5586,13.5773,50400.0
2014-10-23 11:10:00,14.55,14.59,14.55,14.56,17600.0,13.5866,13.624,13.5866,13.5959,17600.0
2014-10-23 11:20:00,14.56,14.56,14.51,14.53,57600.0,13.5959,13.5959,13.5493,13.5679,57600.0
2014-10-23 11:30:00,14.53,14.54,14.5,14.5,20800.0,13.5679,13.5773,13.5399,13.5399,20800.0
2014-10-23 11:40:00,14.51,14.52,14.5,14.51,121600.0,13.5493,13.5586,13.5399,13.5493,121600.0
2014-10-23 11:50:00,14.54,14.54,14.51,14.51,10400.0,13.5773,13.5773,13.5493,13.5493,10400.0
2014-10-23 12:00:00,14.51,14.53,14.51,14.52,11200.0,13.5493,13.5679,13.5493,13.5586,11200.0
2014-10-23 12:10:00,14.53,14.54,14.53,14.53,12800.0,13.5679,13.5773,13.5679,13.5679,12800.0
2014-10-23 12:20:00,14.55,14.57,14.53,14.57,34400.0,13.5866,13.6053,13.5679,13.6053,34400.0
2014-10-23 12:30:00,14.54,14.55,14.52,14.52,20800.0,13.5773,13.5866,13.5586,13.5586,20800.0
2014-10-23 12:40:00,14.52,14.52,14.49,14.49,9600.0,13.5586,13.5586,13.5306,13.5306,9600.0
2014-10-23 12:50:00,14.5,14.51,14.48,14.48,12800.0,13.5399,13.5493,13.5212,13.5212,12800.0
2014-10-23 13:00:00,14.5,14.51,14.49,14.51,11200.0,13.5399,13.5493,13.5306,13.5493,11200.0
2014-10-23 13:10:00,14.53,14.54,14.53,14.53,8000.0,13.5679,13.5773,13.5679,13.5679,8000.0
2014-10-23 13:20:00,14.52,14.55,14.51,14.55,13600.0,13.5586,13.5866,13.5493,13.5866,13600.0
2014-10-23 13:30:00,14.54,14.56,14.54,14.56,14400.0,13.5773,13.5959,13.5773,13.5959,14400.0
2014-10-23 13:40:00,14.55,14.58,14.55,14.57,28800.0,13.5866,13.6146,13.5866,13.6053,28800.0
2014-10-23 13:50:00,14.57,14.57,14.55,14.55,6400.0,13.6053,13.6053,13.5866,13.5866,6400.0
2014-10-23 14:00:00,14.56,14.6,14.56,14.58,19200.0,13.5959,13.6333,13.5959,13.6146,19200.0
2014-10-23 14:10:00,14.59,14.63,14.59,14.63,16800.0,13.624,13.6613,13.624,13.6613,16800.0
2014-10-23 14:20:00,14.63,14.67,14.62,14.66,35200.0,13.6613,13.6987,13.652,13.6893,35200.0
2014-10-23 14:30:00,14.66,14.66,14.63,14.65,15200.0,13.6893,13.6893,13.6613,13.68,15200.0
2014-10-23 14:40:00,14.64,14.64,14.62,14.63,30400.0,13.6706,13.6706,13.652,13.6613,30400.0
2014-10-23 14:50:00,14.63,14.63,14.46,14.55,172000.0,13.6613,13.6613,13.5026,13.5866,172000.0
2014-10-23 15:00:00,14.53,14.53,14.43,14.44,78400.0,13.5679,13.5679,13.4746,13.4839,78400.0
2014-10-23 15:10:00,14.44,14.5,14.43,14.45,119200.0,13.4839,13.5399,13.4746,13.4932,119200.0
2014-10-23 15:20:00,14.45,14.49,14.42,14.44,84000.0,13.4932,13.5306,13.4652,13.4839,84000.0
2014-10-23 15:30:00,14.43,14.54,14.43,14.49,128800.0,13.4746,13.5773,13.4746,13.5306,128800.0
2014-10-23 15:40:00,14.47,14.49,14.47,14.49,33600.0,13.5119,13.5306,13.5119,13.5306,33600.0
2014-10-23 15:50:00,14.49,14.49,14.37,14.43,124800.0,13.5306,13.5306,13.4185,13.4746,124800.0
2014-10-24 09:30:00,14.47,14.6,14.43,14.58,228000.0,13.5119,13.6333,13.4746,13.6146,228000.0
2014-10-24 09:40:00,14.58,14.58,14.51,14.54,122400.0,13.6146,13.6146,13.5493,13.5773,122400.0
2014-10-24 09:50:00,14.54,14.54,14.47,14.49,158400.0,13.5773,13.5773,13.5119,13.5306,158400.0
2014-10-24 10:00:00,14.48,14.55,14.37,14.42,212800.0,13.5212,13.5866,13.4185,13.4652,212800.0
2014-10-24 10:10:00,14.42,14.51,14.41,14.5,90400.0,13.4652,13.5493,13.4559,13.5399,90400.0
2014-10-24 10:20:00,14.5,14.5,14.44,14.47,68000.0,13.5399,13.5399,13.4839,13.5119,68000.0
2014-10-24 10:30:00,14.47,14.55,14.47,14.52,57600.0,13.5119,13.5866,13.5119,13.5586,57600.0
2014-10-24 10:40:00,14.52,14.54,14.51,14.53,46400.0,13.5586,13.5773,13.5493,13.5679,46400.0
2014-10-24 10:50:00,14.54,14.57,14.53,14.55,35200.0,13.5773,13.6053,13.5679,13.5866,35200.0
2014-10-24 11:00:00,14.57,14.58,14.52,14.53,48000.0,13.6053,13.6146,13.5586,13.5679,48000.0
2014-10-24 11:10:00,14.55,14.59,14.54,14.58,39200.0,13.5866,13.624,13.5773,13.6146,39200.0
2014-10-24 11:20:00,14.59,14.6,14.57,14.58,32000.0,13.624,13.6333,13.6053,13.6146,32000.0
2014-10-24 11:30:00,14.58,14.66,14.58,14.65,114400.0,13.6146,13.6893,13.6146,13.68,114400.0
2014-10-24 11:40:00,14.65,14.69,14.65,14.69,88000.0,13.68,13.7173,13.68,13.7173,88000.0
2014-10-24 11:50:00,14.69,14.69,14.65,14.66,10400.0,13.7173,13.7173,13.68,13.6893,10400.0
2014-10-24 12:00:00,14.66,14.67,14.65,14.66,20000.0,13.6893,13.6987,13.68,13.6893,20000.0
2014-10-24 12:10:00,14.69,14.73,14.69,14.69,91200.0,13.7173,13.7547,13.7173,13.7173,91200.0
2014-10-24 12:20:00,14.68,14.68,14.66,14.66,37600.0,13.708,13.708,13.6893,13.6893,37600.0
2014-10-24 12:30:00,14.68,14.68,14.65,14.65,21600.0,13.708,13.708,13.68,13.68,21600.0
2014-10-24 12:40:00,14.66,14.67,14.66,14.66,28800.0,13.6893,13.6987,13.6893,13.6893,28800.0
2014-10-24 12:50:00,14.67,14.67,14.61,14.64,104000.0,13.6987,13.6987,13.6426,13.6706,104000.0
2014-10-24 13:00:00,14.64,14.65,14.62,14.62,23200.0,13.6706,13.68,13.652,13.652,23200.0
2014-10-24 13:10:00,14.62,14.64,14.58,14.58,76800.0,13.652,13.6706,13.6146,13.6146,76800.0
2014-10-24 13:20:00,14.58,14.61,14.58,14.61,42400.0,13.6146,13.6426,13.6146,13.6426,42400.0
2014-10-24 13:30:00,14.61,14.65,14.59,14.65,109600.0,13.6426,13.68,13.624,13.68,109600.0
2014-10-24 13:40:00,14.66,14.66,14.65,14.66,19200.0,13.6893,13.6893,13.68,13.6893,19200.0
2014-10-24 13:50:00,14.67,14.67,14.67,14.67,8000.0,13.6987,13.6987,13.6987,13.6987,8000.0
2014-10-24 14:00:00,14.65,14.7,14.65,14.69,10400.0,13.68,13.7267,13.68,13.7173,10400.0
2014-10-24 14:10:00,14.69,14.7,14.67,14.69,68000.0,13.7173,13.7267,13.6987,13.7173,68000.0
2014-10-24 14:20:00,14.7,14.73,14.7,14.71,20800.0,13.7267,13.7547,13.7267,13.736,20800.0
2014-10-24 14:30:00,14.71,14.71,14.7,14.71,4800.0,13.736,13.736,13.7267,13.736,4800.0
2014-10-24 14:40:00,14.73,14.74,14.72,14.72,34400.0,13.7547,13.764,13.7453,13.7453,34400.0
2014-10-24 14:50:00,14.73,14.73,14.71,14.73,14400.0,13.7547,13.7547,13.736,13.7547,14400.0
2014-10-24 15:00:00,14.72,14.75,14.72,14.72,210400.0,13.7453,13.7734,13.7453,13.7453,210400.0
2014-10-24 15:10:00,14.73,14.73,14.7,14.72,20800.0,13.7547,13.7547,13.7267,13.7453,20800.0
2014-10-24 15:20:00,14.71,14.73,14.71,14.72,48800.0,13.736,13.7547,13.736,13.7453,48800.0
2014-10-24 15:30:00,14.73,14.73,14.71,14.71,28800.0,13.7547,13.7547,13.736,13.736,28800.0
2014-10-24 15:40:00,14.73,14.78,14.73,14.78,161600.0,13.7547,13.8014,13.7547,13.8014,161600.0
2014-10-24 15:50:00,14.77,14.78,14.74,14.76,71200.0,13.792,13.8014,13.764,13.7827,71200.0
2014-10-27 09:30:00,14.64,14.67,14.61,14.66,1040000.0,13.6706,13.6987,13.6426,13.6893,1040000.0
2014-10-27 09:40:00,14.67,14.67,14.61,14.62,214400.0,13.6987,13.6987,13.6426,13.652,214400.0
2014-10-27 09:50:00,14.6,14.62,14.57,14.62,58400.0,13.6333,13.652,13.6053,13.652,58400.0
2014-10-27 10:00:00,14.62,14.63,14.57,14.63,122400.0,13.652,13.6613,13.6053,13.6613,122400.0
2014-10-27 10:10:00,14.64,14.69,14.63,14.69,42400.0,13.6706,13.7173,13.6613,13.7173,42400.0
2014-10-27 10:20:00,14.69,14.7,14.68,14.69,14400.0,13.7173,13.7267,13.708,13.7173,14400.0
2014-10-27 10:30:00,14.7,14.7,14.65,14.69,70400.0,13.7267,13.7267,13.68,13.7173,70400.0
2014-10-27 10:40:00,14.67,14.79,14.67,14.79,103200.0,13.6987,13.8107,13.6987,13.8107,103200.0
2014-10-27 10:50:00,14.79,14.79,14.73,14.75,27200.0,13.8107,13.8107,13.7547,13.7734,27200.0
2014-10-27 11:00:00,14.77,14.8,14.74,14.79,24800.0,13.792,13.8201,13.764,13.8107,24800.0
2014-10-27 11:10:00,14.81,14.85,14.81,14.81,73600.0,13.8294,13.8667,13.8294,13.8294,73600.0
2014-10-27 11:20:00,14.81,14.81,14.77,14.8,55200.0,13.8294,13.8294,13.792,13.8201,55200.0
2014-10-27 11:30:00,14.8,14.8,14.71,14.72,32800.0,13.8201,13.8201,13.736,13.7453,32800.0
2014-10-27 11:40:00,14.72,14.72,14.68,14.71,45600.0,13.7453,13.7453,13.708,13.736,45600.0
2014-10-27 11:50:00,14.69,14.7,14.67,14.7,14400.0,13.7173,13.7267,13.6987,13.7267,14400.0
2014-10-27 12:00:00,14.68,14.75,14.68,14.73,38400.0,13.708,13.7734,13.708,13.7547,38400.0
2014-10-27 12:10:00,14.74,14.74,14.69,14.72,14400.0,13.764,13.764,13.7173,13.7453,14400.0
2014-10-27 12:20:00,14.73,14.73,14.68,14.71,14400.0,13.7547,13.7547,13.708,13.736,14400.0
2014-10-27 12:30:00,14.69,14.71,14.67,14.69,23200.0,13.7173,13.736,13.6987,13.7173,23200.0
2014-10-27 12:40:00,14.69,14.71,14.67,14.68,36800.0,13.7173,13.736,13.6987,13.708,36800.0
2014-10-27 12:50:00,14.68,14.71,14.67,14.71,17600.0,13.708,13.736,13.6987,13.736,17600.0
2014-10-27 13:00:00,14.71,14.77,14.71,14.76,52000.0,13.736,13.792,13.736,13.7827,52000.0
2014-10-27 13:10:00,14.76,14.8,14.76,14.8,25600.0,13.7827,13.8201,13.7827,13.8201,25600.0
2014-10-27 13:20:00,14.8,14.81,14.75,14.77,20000.0,13.8201,13.8294,13.7734,13.792,20000.0
2014-10-27 13:30:00,14.77,14.78,14.76,14.76,24000.0,13.792,13.8014,13.7827,13.7827,24000.0
2014-10-27 13:40:00,14.75,14.76,14.74,14.75,30400.0,13.7734,13.7827,13.764,13.7734,30400.0
2014-10-27 13:50:00,14.74,14.74,14.72,14.74,31200.0,13.764,13.764,13.7453,13.764,31200.0
2014-10-27 14:00:00,14.74,14.74,14.73,14.74,12800.0,13.764,13.764,13.7547,13.764,12800.0
2014-10-27 14:10:00,14.76,14.8,14.76,14.8,33600.0,13.7827,13.8201,13.7827,13.8201,33600.0
2014-10-27 14:20:00,14.8,14.8,14.74,14.76,37600.0,13.8201,13.8201,13.764,13.7827,37600.0
2014-10-27 14:30:00,14.75,14.77,14.72,14.77,26400.0,13.7734,13.792,13.7453,13.792,26400.0
2014-10-27 14:40:00,14.76,14.76,14.74,14.76,12000.0,13.7827,13.7827,13.764,13.7827,12000.0
2014-10-27 14:50:00,14.78,14.78,14.73,14.73,22400.0,13.8014,13.8014,13.7547,13.7547,22400.0
2014-10-27 15:00:00,14.75,14.77,14.75,14.75,22400.0,13.7734,13.792,13.7734,13.7734,22400.0
2014-10-27 15:10:00,14.76,14.79,14.75,14.79,24000.0,13.7827,13.8107,13.7734,13.8107,24000.0
2014-10-27 15:20:00,14.79,14.79,14.76,14.76,20800.0,13.8107,13.8107,13.7827,13.7827,20800.0
2014-10-27 15:30:00,14.76,14.8,14.75,14.79,35200.0,13.7827,13.8201,13.7734,13.8107,35200.0
2014-10-27 15:40:00,14.78,14.82,14.78,14.82,60800.0,13.8014,13.8387,13.8014,13.8387,60800.0
2014-10-27 15:50:00,14.81,14.84,14.79,14.8,381600.0,13.8294,13.8574,13.8107,13.8201,381600.0
2014-10-28 09:30:00,14.97,15.03,14.96,14.99,118400.0,13.9788,14.0348,13.9695,13.9975,118400.0
2014-10-28 09:40:00,14.96,14.97,14.93,14.93,72800.0,13.9695,13.9788,13.9414,13.9414,72800.0
2014-10-28 09:50:00,14.98,14.99,14.93,14.96,81600.0,13.9881,13.9975,13.9414,13.9695,81600.0
2014-10-28 10:00:00,14.96,15.0,14.94,14.94,139200.0,13.9695,14.0068,13.9508,13.9508,139200.0
2014-10-28 10:10:00,14.95,14.96,14.91,14.91,55200.0,13.9601,13.9695,13.9228,13.9228,55200.0
2014-10-28 10:20:00,14.91,14.91,14.88,14.9,43200.0,13.9228,13.9228,13.8948,13.9134,43200.0
2014-10-28 10:30:00,14.89,14.93,14.89,14.92,38400.0,13.9041,13.9414,13.9041,13.9321,38400.0
2014-10-28 10:40:00,14.92,14.94,14.9,14.91,32800.0,13.9321,13.9508,13.9134,13.9228,32800.0
2014-10-28 10:50:00,14.9,14.93,14.89,14.92,42400.0,13.9134,13.9414,13.9041,13.9321,42400.0
2014-10-28 11:00:00,14.92,14.95,14.92,14.95,21600.0,13.9321,13.9601,13.9321,13.9601,21600.0
2014-10-28 11:10:00,14.93,14.98,14.93,14.97,32000.0,13.9414,13.9881,13.9414,13.9788,32000.0
2014-10-28 11:20:00,14.98,14.98,14.97,14.98,48000.0,13.9881,13.9881,13.9788,13.9881,48000.0
2014-10-28 11:30:00,14.98,14.98,14.94,14.96,10400.0,13.9881,13.9881,13.9508,13.9695,10400.0
2014-10-28 11:40:00,14.98,14.98,14.95,14.95,7200.0,13.9881,13.9881,13.9601,13.9601,7200.0
2014-10-28 11:50:00,14.94,14.94,14.91,14.91,37600.0,13.9508,13.9508,13.9228,13.9228,37600.0
2014-10-28 12:00:00,14.92,14.94,14.92,14.94,3200.0,13.9321,13.9508,13.9321,13.9508,3200.0
2014-10-28 12:10:00,14.95,14.96,14.95,14.95,7200.0,13.9601,13.9695,13.9601,13.9601,7200.0
2014-10-28 12:20:00,14.94,14.98,14.94,14.97,12800.0,13.9508,13.9881,13.9508,13.9788,12800.0
2014-10-28 12:30:00,14.97,14.98,14.96,14.97,12000.0,13.9788,13.9881,13.9695,13.9788,12000.0
2014-10-28 12:40:00,14.97,14.97,14.95,14.96,7200.0,13.9788,13.9788,13.9601,13.9695,7200.0
2014-10-28 12:50:00,14.95,14.97,14.95,14.97,15200.0,13.9601,13.9788,13.9601,13.9788,15200.0
2014-10-28 13:00:00,14.98,15.0,14.98,14.99,54400.0,13.9881,14.0068,13.9881,13.9975,54400.0
2014-10-28 13:10:00,15.0,15.0,14.99,14.99,2400.0,14.0068,14.0068,13.9975,13.9975,2400.0
2014-10-28 13:20:00,14.99,15.01,14.99,15.0,8800.0,13.9975,14.0161,13.9975,14.0068,8800.0
2014-10-28 13:30:00,15.01,15.03,15.0,15.02,23200.0,14.0161,14.0348,14.0068,14.0255,23200.0
2014-10-28 13:40:00,15.03,15.06,15.02,15.05,45600.0,14.0348,14.0628,14.0255,14.0535,45600.0
2014-10-28 13:50:00,15.04,15.06,15.04,15.06,51200.0,14.0442,14.0628,14.0442,14.0628,51200.0
2014-10-28 14:00:00,15.06,15.06,15.05,15.05,22400.0,14.0628,14.0628,14.0535,14.0535,22400.0
2014-10-28 14:10:00,15.06,15.06,15.04,15.05,20000.0,14.0628,14.0628,14.0442,14.0535,20000.0
2014-10-28 14:20:00,15.05,15.1,15.05,15.09,34400.0,14.0535,14.1002,14.0535,14.0909,34400.0
2014-10-28 14:30:00,15.09,15.13,15.09,15.12,43200.0,14.0909,14.1282,14.0909,14.1189,43200.0
2014-10-28 14:40:00,15.12,15.12,15.1,15.1,29600.0,14.1189,14.1189,14.1002,14.1002,29600.0
2014-10-28 14:50:00,15.1,15.12,15.1,15.12,22400.0,14.1002,14.1189,14.1002,14.1189,22400.0
2014-10-28 15:00:00,15.14,15.19,15.14,15.19,53600.0,14.1375,14.1842,14.1375,14.1842,53600.0
2014-10-28 15:10:00,15.19,15.23,15.18,15.22,68800.0,14.1842,14.2216,14.1749,14.2122,68800.0
2014-10-28 15:20:00,15.22,15.25,15.2,15.23,84000.0,14.2122,14.2403,14.1936,14.2216,84000.0
2014-10-28 15:30:00,15.23,15.28,15.22,15.26,189600.0,14.2216,14.2683,14.2122,14.2496,189600.0
2014-10-28 15:40:00,15.26,15.26,15.2,15.22,84800.0,14.2496,14.2496,14.1936,14.2122,84800.0
2014-10-28 15:50:00,15.21,15.28,15.21,15.28,126400.0,14.2029,14.2683,14.2029,14.2683,126400.0
2014-10-29 09:30:00,15.37,15.41,15.35,15.41,108800.0,14.3523,14.3897,14.3336,14.3897,108800.0
2014-10-29 09:40:00,15.4,15.41,15.39,15.41,43200.0,14.3803,14.3897,14.371,14.3897,43200.0
2014-10-29 09:50:00,15.39,15.46,15.39,15.44,95200.0,14.371,14.4364,14.371,14.4177,95200.0
2014-10-29 10:00:00,15.45,15.45,15.4,15.4,68000.0,14.427,14.427,14.3803,14.3803,68000.0
2014-10-29 10:10:00,15.39,15.41,15.37,15.4,54400.0,14.371,14.3897,14.3523,14.3803,54400.0
2014-10-29 10:20:00,15.39,15.4,15.34,15.36,43200.0,14.371,14.3803,14.3243,14.343,43200.0
2014-10-29 10:30:00,15.35,15.39,15.35,15.36,38400.0,14.3336,14.371,14.3336,14.343,38400.0
2014-10-29 10:40:00,15.34,15.37,15.33,15.33,20800.0,14.3243,14.3523,14.315,14.315,20800.0
2014-10-29 10:50:00,15.29,15.29,15.28,15.28,93600.0,14.2776,14.2776,14.2683,14.2683,93600.0
2014-10-29 11:00:00,15.3,15.31,15.27,15.31,50400.0,14.2869,14.2963,14.2589,14.2963,50400.0
2014-10-29 11:10:00,15.3,15.3,15.26,15.27,11200.0,14.2869,14.2869,14.2496,14.2589,11200.0
2014-10-29 11:20:00,15.29,15.33,15.28,15.31,17600.0,14.2776,14.315,14.2683,14.2963,17600.0
2014-10-29 11:30:00,15.31,15.31,15.28,15.3,13600.0,14.2963,14.2963,14.2683,14.2869,13600.0
2014-10-29 11:40:00,15.3,15.34,15.29,15.34,29600.0,14.2869,14.3243,14.2776,14.3243,29600.0
2014-10-29 11:50:00,15.33,15.34,15.31,15.32,46400.0,14.315,14.3243,14.2963,14.3056,46400.0
2014-10-29 12:00:00,15.29,15.29,15.26,15.28,24800.0,14.2776,14.2776,14.2496,14.2683,24800.0
2014-10-29 12:10:00,15.26,15.27,15.26,15.26,3200.0,14.2496,14.2589,14.2496,14.2496,3200.0
2014-10-29 12:20:00,15.26,15.26,15.22,15.22,56000.0,14.2496,14.2496,14.2122,14.2122,56000.0
2014-10-29 12:30:00,15.23,15.25,15.22,15.25,34400.0,14.2216,14.2403,14.2122,14.2403,34400.0
2014-10-29 12:40:00,15.24,15.24,15.22,15.22,21600.0,14.2309,14.2309,14.2122,14.2122,21600.0
2014-10-29 12:50:00,15.23,15.26,15.22,15.25,12800.0,14.2216,14.2496,14.2122,14.2403,12800.0
2014-10-29 13:00:00,15.24,15.25,15.22,15.22,24800.0,14.2309,14.2403,14.2122,14.2122,24800.0
2014-10-29 13:10:00,15.22,15.22,15.22,15.22,0.0,14.2122,14.2122,14.2122,14.2122,0.0
2014-10-29 13:20:00,15.23,15.25,15.23,15.24,46400.0,14.2216,14.2403,14.2216,14.2309,46400.0
2014-10-29 13:30:00,15.25,15.25,15.18,15.19,51200.0,14.2403,14.2403,14.1749,14.1842,51200.0
2014-10-29 13:40:00,15.19,15.21,15.18,15.21,15200.0,14.1842,14.2029,14.1749,14.2029,15200.0
2014-10-29 13:50:00,15.2,15.25,15.19,15.24,36000.0,14.1936,14.2403,14.1842,14.2309,36000.0
2014-10-29 14:00:00,15.24,15.24,15.05,15.12,296000.0,14.2309,14.2309,14.0535,14.1189,296000.0
2014-10-29 14:10:00,15.14,15.18,15.01,15.07,323200.0,14.1375,14.1749,14.0161,14.0722,323200.0
2014-10-29 14:20:00,15.11,15.25,15.1,15.24,351200.0,14.1095,14.2403,14.1002,14.2309,351200.0
2014-10-29 14:30:00,15.25,15.25,15.15,15.17,212800.0,14.2403,14.2403,14.1469,14.1656,212800.0
2014-10-29 14:40:00,15.15,15.22,15.08,15.09,78400.0,14.1469,14.2122,14.0815,14.0909,78400.0
2014-10-29 14:50:00,15.1,15.16,15.05,15.16,72000.0,14.1002,14.1562,14.0535,14.1562,72000.0
2014-10-29 15:00:00,15.13,15.13,15.0,15.02,89600.0,14.1282,14.1282,14.0068,14.0255,89600.0
2014-10-29 15:10:00,15.02,15.1,15.0,15.1,115200.0,14.0255,14.1002,14.0068,14.1002,115200.0
2014-10-29 15:20:00,15.13,15.13,15.08,15.13,61600.0,14.1282,14.1282,14.0815,14.1282,61600.0
2014-10-29 15:30:00,15.13,15.25,15.13,15.24,96800.0,14.1282,14.2403,14.1282,14.2309,96800.0
2014-10-29 15:40:00,15.24,15.28,15.23,15.23,74400.0,14.2309,14.2683,14.2216,14.2216,74400.0
2014-10-29 15:50:00,15.2,15.22,15.18,15.21,86400.0,14.1936,14.2122,14.1749,14.2029,86400.0
2014-10-30 09:30:00,15.26,15.43,15.25,15.41,165600.0,14.2496,14.4083,14.2403,14.3897,165600.0
2014-10-30 09:40:00,15.4,15.48,15.38,15.47,78400.0,14.3803,14.455,14.3616,14.4457,78400.0
2014-10-30 09:50:00,15.47,15.53,15.38,15.39,112000.0,14.4457,14.5017,14.3616,14.371,112000.0
2014-10-30 10:00:00,15.38,15.41,15.33,15.4,66400.0,14.3616,14.3897,14.315,14.3803,66400.0
2014-10-30 10:10:00,15.38,15.45,15.37,15.44,68000.0,14.3616,14.427,14.3523,14.4177,68000.0
2014-10-30 10:20:00,15.43,15.47,15.42,15.47,48800.0,14.4083,14.4457,14.399,14.4457,48800.0
2014-10-30 10:30:00,15.48,15.49,15.43,15.44,56000.0,14.455,14.4644,14.4083,14.4177,56000.0
2014-10-30 10:40:00,15.44,15.47,15.42,15.42,24800.0,14.4177,14.4457,14.399,14.399,24800.0
2014-10-30 10:50:00,15.43,15.53,15.43,15.53,33600.0,14.4083,14.5017,14.4083,14.5017,33600.0
2014-10-30 11:00:00,15.54,15.57,15.52,15.54,46400.0,14.5111,14.5391,14.4924,14.5111,46400.0
2014-10-30 11:10:00,15.55,15.58,15.54,15.55,36800.0,14.5204,14.5484,14.5111,14.5204,36800.0
2014-10-30 11:20:00,15.56,15.56,15.53,15.54,16800.0,14.5297,14.5297,14.5017,14.5111,16800.0
2014-10-30 11:30:00,15.54,15.58,15.53,15.55,16800.0,14.5111,14.5484,14.5017,14.5204,16800.0
2014-10-30 11:40:00,15.54,15.61,15.53,15.6,68800.0,14.5111,14.5764,14.5017,14.5671,68800.0
2014-10-30 11:50:00,15.58,15.63,15.58,15.61,36000.0,14.5484,14.5951,14.5484,14.5764,36000.0
2014-10-30 12:00:00,15.63,15.63,15.58,15.58,20800.0,14.5951,14.5951,14.5484,14.5484,20800.0
2014-10-30 12:10:00,15.6,15.6,15.58,15.58,16800.0,14.5671,14.5671,14.5484,14.5484,16800.0
2014-10-30 12:20:00,15.59,15.63,15.59,15.63,25600.0,14.5577,14.5951,14.5577,14.5951,25600.0
2014-10-30 12:30:00,15.62,15.64,15.62,15.63,27200.0,14.5858,14.6044,14.5858,14.5951,27200.0
2014-10-30 12:40:00,15.62,15.63,15.62,15.63,3200.0,14.5858,14.5951,14.5858,14.5951,3200.0
2014-10-30 12:50:00,15.63,15.63,15.63,15.63,0.0,14.5951,14.5951,14.5951,14.5951,0.0
2014-10-30 13:00:00,15.62,15.63,15.62,15.62,16000.0,14.5858,14.5951,14.5858,14.5858,16000.0
2014-10-30 13:10:00,15.63,15.74,15.63,15.71,123200.0,14.5951,14.6978,14.5951,14.6698,123200.0
2014-10-30 13:20:00,15.72,15.75,15.71,15.74,96000.0,14.6791,14.7072,14.6698,14.6978,96000.0
2014-10-30 13:30:00,15.74,15.78,15.72,15.78,23200.0,14.6978,14.7352,14.6791,14.7352,23200.0
2014-10-30 13:40:00,15.76,15.79,15.75,15.77,50400.0,14.7165,14.7445,14.7072,14.7258,50400.0
2014-10-30 13:50:00,15.79,15.84,15.78,15.83,116800.0,14.7445,14.7912,14.7352,14.7819,116800.0
2014-10-30 14:00:00,15.83,15.88,15.82,15.86,75200.0,14.7819,14.8285,14.7725,14.8099,75200.0
2014-10-30 14:10:00,15.86,15.87,15.8,15.81,41600.0,14.8099,14.8192,14.7538,14.7632,41600.0
2014-10-30 14:20:00,15.81,15.81,15.76,15.77,48000.0,14.7632,14.7632,14.7165,14.7258,48000.0
2014-10-30 14:30:00,15.78,15.8,15.78,15.8,25600.0,14.7352,14.7538,14.7352,14.7538,25600.0
2014-10-30 14:40:00,15.79,15.84,15.77,15.77,97600.0,14.7445,14.7912,14.7258,14.7258,97600.0
2014-10-30 14:50:00,15.76,15.76,15.67,15.69,41600.0,14.7165,14.7165,14.6324,14.6511,41600.0
2014-10-30 15:00:00,15.71,15.72,15.68,15.7,42400.0,14.6698,14.6791,14.6418,14.6605,42400.0
2014-10-30 15:10:00,15.72,15.75,15.7,15.74,29600.0,14.6791,14.7072,14.6605,14.6978,29600.0
2014-10-30 15:20:00,15.74,15.74,15.66,15.69,38400.0,14.6978,14.6978,14.6231,14.6511,38400.0
2014-10-30 15:30:00,15.69,15.73,15.69,15.71,88800.0,14.6511,14.6885,14.6511,14.6698,88800.0
2014-10-30 15:40:00,15.72,15.76,15.7,15.76,65600.0,14.6791,14.7165,14.6605,14.7165,65600.0
2014-10-30 15:50:00,15.77,15.81,15.76,15.8,82400.0,14.7258,14.7632,14.7165,14.7538,82400.0
2014-10-31 09:30:00,16.27,16.3,16.18,16.22,400000.0,15.1927,15.2207,15.1087,15.146,400000.0
2014-10-31 09:40:00,16.23,16.23,16.15,16.16,269600.0,15.1554,15.1554,15.0807,15.09,269600.0
2014-10-31 09:50:00,16.18,16.2,16.14,16.19,132000.0,15.1087,15.1274,15.0713,15.118,132000.0
2014-10-31 10:00:00,16.19,16.21,16.15,16.15,89600.0,15.118,15.1367,15.0807,15.0807,89600.0
2014-10-31 10:10:00,16.14,16.24,16.13,16.23,126400.0,15.0713,15.1647,15.062,15.1554,126400.0
2014-10-31 10:20:00,16.25,16.28,16.24,16.28,147200.0,15.174,15.2021,15.1647,15.2021,147200.0
2014-10-31 10:30:00,16.28,16.29,16.23,16.24,89600.0,15.2021,15.2114,15.1554,15.1647,89600.0
2014-10-31 10:40:00,16.24,16.28,16.21,16.25,49600.0,15.1647,15.2021,15.1367,15.174,49600.0
2014-10-31 10:50:00,16.25,16.31,16.25,16.29,40000.0,15.174,15.2301,15.174,15.2114,40000.0
2014-10-31 11:00:00,16.26,16.32,16.25,16.3,22400.0,15.1834,15.2394,15.174,15.2207,22400.0
2014-10-31 11:10:00,16.3,16.33,16.3,16.31,48800.0,15.2207,15.2487,15.2207,15.2301,48800.0
2014-10-31 11:20:00,16.32,16.35,16.31,16.35,48000.0,15.2394,15.2674,15.2301,15.2674,48000.0
2014-10-31 11:30:00,16.34,16.35,16.33,16.33,16000.0,15.2581,15.2674,15.2487,15.2487,16000.0
2014-10-31 11:40:00,16.32,16.32,16.29,16.29,41600.0,15.2394,15.2394,15.2114,15.2114,41600.0
2014-10-31 11:50:00,16.29,16.29,16.24,16.25,11200.0,15.2114,15.2114,15.1647,15.174,11200.0
2014-10-31 12:00:00,16.25,16.25,16.24,16.25,29600.0,15.174,15.174,15.1647,15.174,29600.0
2014-10-31 12:10:00,16.24,16.25,16.23,16.23,18400.0,15.1647,15.174,15.1554,15.1554,18400.0
2014-10-31 12:20:00,16.23,16.24,16.21,16.24,40800.0,15.1554,15.1647,15.1367,15.1647,40800.0
2014-10-31 12:30:00,16.23,16.27,16.23,16.24,28800.0,15.1554,15.1927,15.1554,15.1647,28800.0
2014-10-31 12:40:00,16.23,16.26,16.23,16.26,47200.0,15.1554,15.1834,15.1554,15.1834,47200.0
2014-10-31 12:50:00,16.27,16.31,16.27,16.31,50400.0,15.1927,15.2301,15.1927,15.2301,50400.0
2014-10-31 13:00:00,16.3,16.3,16.27,16.28,28800.0,15.2207,15.2207,15.1927,15.2021,28800.0
2014-10-31 13:10:00,16.27,16.28,16.27,16.28,15200.0,15.1927,15.2021,15.1927,15.2021,15200.0
2014-10-31 13:20:00,16.29,16.3,16.28,16.28,16000.0,15.2114,15.2207,15.2021,15.2021,16000.0
2014-10-31 13:30:00,16.28,16.28,16.25,16.25,19200.0,15.2021,15.2021,15.174,15.174,19200.0
2014-10-31 13:40:00,16.25,16.27,16.25,16.26,26400.0,15.174,15.1927,15.174,15.1834,26400.0
2014-10-31 13:50:00,16.25,16.25,16.22,16.23,64000.0,15.174,15.174,15.146,15.1554,64000.0
2014-10-31 14:00:00,16.23,16.25,16.23,16.25,46400.0,15.1554,15.174,15.1554,15.174,46400.0
2014-10-31 14:10:00,16.26,16.26,16.25,16.25,31200.0,15.1834,15.1834,15.174,15.174,31200.0
2014-10-31 14:20:00,16.26,16.27,16.24,16.25,56000.0,15.1834,15.1927,15.1647,15.174,56000.0
2014-10-31 14:30:00,16.25,16.25,16.23,16.24,41600.0,15.174,15.174,15.1554,15.1647,41600.0
2014-10-31 14:40:00,16.24,16.25,16.2,16.2,62400.0,15.1647,15.174,15.1274,15.1274,62400.0
2014-10-31 14:50:00,16.2,16.23,16.2,16.23,43200.0,15.1274,15.1554,15.1274,15.1554,43200.0
2014-10-31 15:00:00,16.22,16.23,16.2,16.21,68000.0,15.146,15.1554,15.1274,15.1367,68000.0
2014-10-31 15:10:00,16.21,16.21,16.2,16.2,14400.0,15.1367,15.1367,15.1274,15.1274,14400.0
2014-10-31 15:20:00,16.2,16.23,16.18,16.23,36800.0,15.1274,15.1554,15.1087,15.1554,36800.0
2014-10-31 15:30:00,16.22,16.25,16.22,16.22,26400.0,15.146,15.174,15.146,15.146,26400.0
2014-10-31 15:40:00,16.23,16.28,16.23,16.28,104000.0,15.1554,15.2021,15.1554,15.2021,104000.0
2014-10-31 15:50:00,16.28,16.34,16.28,16.3,211200.0,15.2021,15.2581,15.2021,15.2207,211200.0
2014-11-03 09:30:00,16.32,16.34,16.28,16.3,96000.0,15.2394,15.2581,15.2021,15.2207,96000.0
2014-11-03 09:40:00,16.3,16.32,16.27,16.28,116000.0,15.2207,15.2394,15.1927,15.2021,116000.0
2014-11-03 09:50:00,16.29,16.32,16.27,16.27,198400.0,15.2114,15.2394,15.1927,15.1927,198400.0
2014-11-03 10:00:00,16.29,16.34,16.26,16.26,230400.0,15.2114,15.2581,15.1834,15.1834,230400.0
2014-11-03 10:10:00,16.27,16.3,16.23,16.24,49600.0,15.1927,15.2207,15.1554,15.1647,49600.0
2014-11-03 10:20:00,16.23,16.23,16.21,16.23,34400.0,15.1554,15.1554,15.1367,15.1554,34400.0
2014-11-03 10:30:00,16.21,16.27,16.21,16.25,27200.0,15.1367,15.1927,15.1367,15.174,27200.0
2014-11-03 10:40:00,16.25,16.25,16.19,16.19,38400.0,15.174,15.174,15.118,15.118,38400.0
2014-11-03 10:50:00,16.19,16.29,16.19,16.28,45600.0,15.118,15.2114,15.118,15.2021,45600.0
2014-11-03 11:00:00,16.28,16.29,16.27,16.29,24800.0,15.2021,15.2114,15.1927,15.2114,24800.0
2014-11-03 11:10:00,16.29,16.29,16.25,16.25,11200.0,15.2114,15.2114,15.174,15.174,11200.0
2014-11-03 11:20:00,16.27,16.27,16.23,16.24,10400.0,15.1927,15.1927,15.1554,15.1647,10400.0
2014-11-03 11:30:00,16.25,16.25,16.23,16.24,23200.0,15.174,15.174,15.1554,15.1647,23200.0
2014-11-03 11:40:00,16.25,16.28,16.25,16.27,12800.0,15.174,15.2021,15.174,15.1927,12800.0
2014-11-03 11:50:00,16.26,16.26,16.26,16.26,2400.0,15.1834,15.1834,15.1834,15.1834,2400.0
2014-11-03 12:00:00,16.25,16.29,16.25,16.28,17600.0,15.174,15.2114,15.174,15.2021,17600.0
2014-11-03 12:10:00,16.29,16.29,16.27,16.28,20800.0,15.2114,15.2114,15.1927,15.2021,20800.0
2014-11-03 12:20:00,16.27,16.29,16.27,16.28,14400.0,15.1927,15.2114,15.1927,15.2021,14400.0
2014-11-03 12:30:00,16.3,16.3,16.28,16.28,20000.0,15.2207,15.2207,15.2021,15.2021,20000.0
2014-11-03 12:40:00,16.28,16.3,16.28,16.3,22400.0,15.2021,15.2207,15.2021,15.2207,22400.0
2014-11-03 12:50:00,16.3,16.36,16.29,16.35,78400.0,15.2207,15.2768,15.2114,15.2674,78400.0
2014-11-03 13:00:00,16.34,16.34,16.32,16.33,15200.0,15.2581,15.2581,15.2394,15.2487,15200.0
2014-11-03 13:10:00,16.33,16.35,16.33,16.35,48000.0,15.2487,15.2674,15.2487,15.2674,48000.0
2014-11-03 13:20:00,16.35,16.37,16.35,16.37,68000.0,15.2674,15.2861,15.2674,15.2861,68000.0
2014-11-03 13:30:00,16.37,16.39,16.36,16.38,41600.0,15.2861,15.3048,15.2768,15.2954,41600.0
2014-11-03 13:40:00,16.38,16.39,16.36,16.36,15200.0,15.2954,15.3048,15.2768,15.2768,15200.0
2014-11-03 13:50:00,16.36,16.37,16.35,16.35,17600.0,15.2768,15.2861,15.2674,15.2674,17600.0
2014-11-03 14:00:00,16.35,16.36,16.32,16.33,46400.0,15.2674,15.2768,15.2394,15.2487,46400.0
2014-11-03 14:10:00,16.33,16.34,16.33,16.34,12800.0,15.2487,15.2581,15.2487,15.2581,12800.0
2014-11-03 14:20:00,16.34,16.34,16.32,16.32,51200.0,15.2581,15.2581,15.2394,15.2394,51200.0
2014-11-03 14:30:00,16.3,16.3,16.25,16.28,40000.0,15.2207,15.2207,15.174,15.2021,40000.0
2014-11-03 14:40:00,16.26,16.27,16.23,16.25,28000.0,15.1834,15.1927,15.1554,15.174,28000.0
2014-11-03 14:50:00,16.27,16.28,16.24,16.26,28800.0,15.1927,15.2021,15.1647,15.1834,28800.0
2014-11-03 15:00:00,16.25,16.29,16.25,16.27,13600.0,15.174,15.2114,15.174,15.1927,13600.0
2014-11-03 15:10:00,16.27,16.28,16.24,16.27,27200.0,15.1927,15.2021,15.1647,15.1927,27200.0
2014-11-03 15:20:00,16.26,16.27,16.19,16.21,62400.0,15.1834,15.1927,15.118,15.1367,62400.0
2014-11-03 15:30:00,16.21,16.25,16.21,16.23,110400.0,15.1367,15.174,15.1367,15.1554,110400.0
2014-11-03 15:40:00,16.23,16.26,16.23,16.24,128000.0,15.1554,15.1834,15.1554,15.1647,128000.0
2014-11-03 15:50:00,16.24,16.27,16.22,16.26,135200.0,15.1647,15.1927,15.146,15.1834,135200.0
2014-11-04 09:30:00,16.19,16.27,16.18,16.25,60800.0,15.118,15.1927,15.1087,15.174,60800.0
2014-11-04 09:40:00,16.25,16.28,16.21,16.25,86400.0,15.174,15.2021,15.1367,15.174,86400.0
2014-11-04 09:50:00,16.23,16.29,16.23,16.28,60000.0,15.1554,15.2114,15.1554,15.2021,60000.0
2014-11-04 10:00:00,16.27,16.34,16.27,16.31,56800.0,15.1927,15.2581,15.1927,15.2301,56800.0
2014-11-04 10:10:00,16.32,16.34,16.24,16.25,87200.0,15.2394,15.2581,15.1647,15.174,87200.0
2014-11-04 10:20:00,16.28,16.3,16.21,16.22,59200.0,15.2021,15.2207,15.1367,15.146,59200.0
2014-11-04 10:30:00,16.21,16.21,16.16,16.19,106400.0,15.1367,15.1367,15.09,15.118,106400.0
2014-11-04 10:40:00,16.19,16.22,16.16,16.16,51200.0,15.118,15.146,15.09,15.09,51200.0
2014-11-04 10:50:00,16.14,16.16,16.07,16.09,72000.0,15.0713,15.09,15.006,15.0246,72000.0
2014-11-04 11:00:00,16.06,16.09,16.03,16.04,64800.0,14.9966,15.0246,14.9686,14.9779,64800.0
2014-11-04 11:10:00,16.05,16.11,16.05,16.1,35200.0,14.9873,15.0433,14.9873,15.034,35200.0
2014-11-04 11:20:00,16.1,16.15,16.09,16.15,41600.0,15.034,15.0807,15.0246,15.0807,41600.0
2014-11-04 11:30:00,16.14,16.15,16.13,16.14,21600.0,15.0713,15.0807,15.062,15.0713,21600.0
2014-11-04 11:40:00,16.11,16.13,16.1,16.12,34400.0,15.0433,15.062,15.034,15.0527,34400.0
2014-11-04 11:50:00,16.12,16.13,16.11,16.12,118400.0,15.0527,15.062,15.0433,15.0527,118400.0
2014-11-04 12:00:00,16.13,16.23,16.13,16.22,34400.0,15.062,15.1554,15.062,15.146,34400.0
2014-11-04 12:10:00,16.23,16.25,16.23,16.24,16000.0,15.1554,15.174,15.1554,15.1647,16000.0
2014-11-04 12:20:00,16.23,16.28,16.22,16.27,36800.0,15.1554,15.2021,15.146,15.1927,36800.0
2014-11-04 12:30:00,16.26,16.27,16.24,16.24,10400.0,15.1834,15.1927,15.1647,15.1647,10400.0
2014-11-04 12:40:00,16.25,16.32,16.25,16.32,20000.0,15.174,15.2394,15.174,15.2394,20000.0
2014-11-04 12:50:00,16.28,16.28,16.28,16.28,3200.0,15.2021,15.2021,15.2021,15.2021,3200.0
2014-11-04 13:00:00,16.28,16.28,16.26,16.27,7200.0,15.2021,15.2021,15.1834,15.1927,7200.0
2014-11-04 13:10:00,16.27,16.28,16.24,16.24,28000.0,15.1927,15.2021,15.1647,15.1647,28000.0
2014-11-04 13:20:00,16.23,16.23,16.21,16.23,31200.0,15.1554,15.1554,15.1367,15.1554,31200.0
2014-11-04 13:30:00,16.23,16.24,16.22,16.24,14400.0,15.1554,15.1647,15.146,15.1647,14400.0
2014-11-04 13:40:00,16.24,16.26,16.24,16.26,8800.0,15.1647,15.1834,15.1647,15.1834,8800.0
2014-11-04 13:50:00,16.26,16.35,16.26,16.34,39200.0,15.1834,15.2674,15.1834,15.2581,39200.0
2014-11-04 14:00:00,16.33,16.35,16.32,16.32,51200.0,15.2487,15.2674,15.2394,15.2394,51200.0
2014-11-04 14:10:00,16.32,16.34,16.31,16.31,13600.0,15.2394,15.2581,15.2301,15.2301,13600.0
2014-11-04 14:20:00,16.3,16.31,16.28,16.28,15200.0,15.2207,15.2301,15.2021,15.2021,15200.0
2014-11-04 14:30:00,16.27,16.3,16.26,16.29,19200.0,15.1927,15.2207,15.1834,15.2114,19200.0
2014-11-04 14:40:00,16.3,16.3,16.25,16.27,20000.0,15.2207,15.2207,15.174,15.1927,20000.0
2014-11-04 14:50:00,16.26,16.33,16.26,16.33,33600.0,15.1834,15.2487,15.1834,15.2487,33600.0
2014-11-04 15:00:00,16.34,16.34,16.31,16.33,12000.0,15.2581,15.2581,15.2301,15.2487,12000.0
2014-11-04 15:10:00,16.32,16.32,16.3,16.32,12800.0,15.2394,15.2394,15.2207,15.2394,12800.0
2014-11-04 15:20:00,16.32,16.34,16.28,16.28,102400.0,15.2394,15.2581,15.2021,15.2021,102400.0
2014-11-04 15:30:00,16.28,16.3,16.26,16.26,52800.0,15.2021,15.2207,15.1834,15.1834,52800.0
2014-11-04 15:40:00,16.26,16.32,16.26,16.31,42400.0,15.1834,15.2394,15.1834,15.2301,42400.0
2014-11-04 15:50:00,16.32,16.33,16.3,16.3,105600.0,15.2394,15.2487,15.2207,15.2207,105600.0
2014-11-05 09:30:00,16.6,16.63,16.51,16.52,346400.0,15.5009,15.5289,15.4168,15.4262,346400.0
2014-11-05 09:40:00,16.51,16.51,16.46,16.46,242400.0,15.4168,15.4168,15.3701,15.3701,242400.0
2014-11-05 09:50:00,16.45,16.49,16.45,16.47,219200.0,15.3608,15.3982,15.3608,15.3795,219200.0
2014-11-05 10:00:00,16.47,16.5,16.41,16.5,85600.0,15.3795,15.4075,15.3235,15.4075,85600.0
2014-11-05 10:10:00,16.5,16.51,16.47,16.5,44800.0,15.4075,15.4168,15.3795,15.4075,44800.0
2014-11-05 10:20:00,16.49,16.5,16.42,16.43,30400.0,15.3982,15.4075,15.3328,15.3421,30400.0
2014-11-05 10:30:00,16.42,16.43,16.38,16.41,52800.0,15.3328,15.3421,15.2954,15.3235,52800.0
2014-11-05 10:40:00,16.41,16.42,16.39,16.42,68800.0,15.3235,15.3328,15.3048,15.3328,68800.0
2014-11-05 10:50:00,16.43,16.5,16.43,16.5,29600.0,15.3421,15.4075,15.3421,15.4075,29600.0
2014-11-05 11:00:00,16.52,16.55,16.52,16.53,22400.0,15.4262,15.4542,15.4262,15.4355,22400.0
2014-11-05 11:10:00,16.53,16.56,16.51,16.55,28800.0,15.4355,15.4635,15.4168,15.4542,28800.0
2014-11-05 11:20:00,16.55,16.56,16.52,16.53,51200.0,15.4542,15.4635,15.4262,15.4355,51200.0
2014-11-05 11:30:00,16.53,16.55,16.5,16.52,42400.0,15.4355,15.4542,15.4075,15.4262,42400.0
2014-11-05 11:40:00,16.52,16.55,16.52,16.54,16800.0,15.4262,15.4542,15.4262,15.4448,16800.0
2014-11-05 11:50:00,16.55,16.58,16.54,16.57,21600.0,15.4542,15.4822,15.4448,15.4729,21600.0
2014-11-05 12:00:00,16.56,16.61,16.56,16.61,35200.0,15.4635,15.5102,15.4635,15.5102,35200.0
2014-11-05 12:10:00,16.59,16.61,16.58,16.59,36800.0,15.4915,15.5102,15.4822,15.4915,36800.0
2014-11-05 12:20:00,16.61,16.62,16.58,16.58,17600.0,15.5102,15.5195,15.4822,15.4822,17600.0
2014-11-05 12:30:00,16.58,16.6,16.58,16.6,16000.0,15.4822,15.5009,15.4822,15.5009,16000.0
2014-11-05 12:40:00,16.6,16.61,16.59,16.59,18400.0,15.5009,15.5102,15.4915,15.4915,18400.0
2014-11-05 12:50:00,16.59,16.6,16.59,16.59,17600.0,15.4915,15.5009,15.4915,15.4915,17600.0
2014-11-05 13:00:00,16.6,16.61,16.6,16.6,13600.0,15.5009,15.5102,15.5009,15.5009,13600.0
2014-11-05 13:10:00,16.62,16.62,16.6,16.6,25600.0,15.5195,15.5195,15.5009,15.5009,25600.0
2014-11-05 13:20:00,16.58,16.58,16.57,16.58,10400.0,15.4822,15.4822,15.4729,15.4822,10400.0
2014-11-05 13:30:00,16.58,16.59,16.52,16.52,34400.0,15.4822,15.4915,15.4262,15.4262,34400.0
2014-11-05 13:40:00,16.53,16.53,16.49,16.51,22400.0,15.4355,15.4355,15.3982,15.4168,22400.0
2014-11-05 13:50:00,16.51,16.52,16.5,16.5,12800.0,15.4168,15.4262,15.4075,15.4075,12800.0
2014-11-05 14:00:00,16.52,16.52,16.49,16.49,16800.0,15.4262,15.4262,15.3982,15.3982,16800.0
2014-11-05 14:10:00,16.52,16.54,16.51,16.54,53600.0,15.4262,15.4448,15.4168,15.4448,53600.0
2014-11-05 14:20:00,16.54,16.56,16.54,16.56,16000.0,15.4448,15.4635,15.4448,15.4635,16000.0
2014-11-05 14:30:00,16.56,16.58,16.56,16.57,27200.0,15.4635,15.4822,15.4635,15.4729,27200.0
2014-11-05 14:40:00,16.57,16.57,16.56,16.56,14400.0,15.4729,15.4729,15.4635,15.4635,14400.0
2014-11-05 14:50:00,16.56,16.59,16.56,16.59,32000.0,15.4635,15.4915,15.4635,15.4915,32000.0
2014-11-05 15:00:00,16.6,16.6,16.59,16.59,12800.0,15.5009,15.5009,15.4915,15.4915,12800.0
2014-11-05 15:10:00,16.58,16.59,16.57,16.59,12000.0,15.4822,15.4915,15.4729,15.4915,12000.0
2014-11-05 15:20:00,16.56,16.57,16.56,16.57,12800.0,15.4635,15.4729,15.4635,15.4729,12800.0
2014-11-05 15:30:00,16.57,16.59,16.55,16.58,45600.0,15.4729,15.4915,15.4542,15.4822,45600.0
2014-11-05 15:40:00,16.59,16.61,16.57,16.6,107200.0,15.4915,15.5102,15.4729,15.5009,107200.0
2014-11-05 15:50:00,16.6,16.63,16.58,16.61,128000.0,15.5009,15.5289,15.4822,15.5102,128000.0
2014-11-06 09:30:00,16.67,16.74,16.65,16.66,225600.0,15.5662,15.6316,15.5476,15.5569,225600.0
2014-11-06 09:40:00,16.67,16.74,16.66,16.74,152000.0,15.5662,15.6316,15.5569,15.6316,152000.0
2014-11-06 09:50:00,16.73,16.73,16.65,16.68,63200.0,15.6223,15.6223,15.5476,15.5756,63200.0
2014-11-06 10:00:00,16.68,16.69,16.61,16.65,91200.0,15.5756,15.5849,15.5102,15.5476,91200.0
2014-11-06 10:10:00,16.63,16.64,16.51,16.57,89600.0,15.5289,15.5382,15.4168,15.4729,89600.0
2014-11-06 10:20:00,16.57,16.63,16.57,16.61,40000.0,15.4729,15.5289,15.4729,15.5102,40000.0
2014-11-06 10:30:00,16.6,16.68,16.56,16.68,64800.0,15.5009,15.5756,15.4635,15.5756,64800.0
2014-11-06 10:40:00,16.66,16.72,16.66,16.71,64000.0,15.5569,15.6129,15.5569,15.6036,64000.0
2014-11-06 10:50:00,16.7,16.72,16.68,16.71,57600.0,15.5942,15.6129,15.5756,15.6036,57600.0
2014-11-06 11:00:00,16.7,16.75,16.7,16.75,76000.0,15.5942,15.6409,15.5942,15.6409,76000.0
2014-11-06 11:10:00,16.74,16.76,16.71,16.75,52000.0,15.6316,15.6503,15.6036,15.6409,52000.0
2014-11-06 11:20:00,16.76,16.79,16.76,16.77,56800.0,15.6503,15.6783,15.6503,15.6596,56800.0
2014-11-06 11:30:00,16.77,16.77,16.74,16.76,52000.0,15.6596,15.6596,15.6316,15.6503,52000.0
2014-11-06 11:40:00,16.75,16.78,16.74,16.74,32000.0,15.6409,15.669,15.6316,15.6316,32000.0
2014-11-06 11:50:00,16.76,16.76,16.71,16.74,47200.0,15.6503,15.6503,15.6036,15.6316,47200.0
2014-11-06 12:00:00,16.73,16.74,16.72,16.72,24800.0,15.6223,15.6316,15.6129,15.6129,24800.0
2014-11-06 12:10:00,16.73,16.77,16.73,16.77,12000.0,15.6223,15.6596,15.6223,15.6596,12000.0
2014-11-06 12:20:00,16.78,16.79,16.76,16.77,20800.0,15.669,15.6783,15.6503,15.6596,20800.0
2014-11-06 12:30:00,16.76,16.77,16.74,16.74,28000.0,15.6503,15.6596,15.6316,15.6316,28000.0
2014-11-06 12:40:00,16.73,16.77,16.73,16.77,3200.0,15.6223,15.6596,15.6223,15.6596,3200.0
2014-11-06 12:50:00,16.77,16.77,16.76,16.76,12000.0,15.6596,15.6596,15.6503,15.6503,12000.0
2014-11-06 13:00:00,16.78,16.79,16.77,16.77,24800.0,15.669,15.6783,15.6596,15.6596,24800.0
2014-11-06 13:10:00,16.78,16.78,16.77,16.78,8800.0,15.669,15.669,15.6596,15.669,8800.0
2014-11-06 13:20:00,16.78,16.81,16.78,16.8,30400.0,15.669,15.697,15.669,15.6876,30400.0
2014-11-06 13:30:00,16.82,16.82,16.8,16.81,28000.0,15.7063,15.7063,15.6876,15.697,28000.0
2014-11-06 13:40:00,16.82,16.82,16.78,16.8,20000.0,15.7063,15.7063,15.669,15.6876,20000.0
2014-11-06 13:50:00,16.79,16.8,16.79,16.8,8800.0,15.6783,15.6876,15.6783,15.6876,8800.0
2014-11-06 14:00:00,16.8,16.8,16.78,16.78,18400.0,15.6876,15.6876,15.669,15.669,18400.0
2014-11-06 14:10:00,16.79,16.79,16.78,16.79,10400.0,15.6783,15.6783,15.669,15.6783,10400.0
2014-11-06 14:20:00,16.79,16.8,16.79,16.8,22400.0,15.6783,15.6876,15.6783,15.6876,22400.0
2014-11-06 14:30:00,16.8,16.8,16.76,16.77,48000.0,15.6876,15.6876,15.6503,15.6596,48000.0
2014-11-06 14:40:00,16.77,16.79,16.77,16.79,8800.0,15.6596,15.6783,15.6596,15.6783,8800.0
2014-11-06 14:50:00,16.79,16.81,16.79,16.81,16800.0,15.6783,15.697,15.6783,15.697,16800.0
2014-11-06 15:00:00,16.8,16.8,16.77,16.77,54400.0,15.6876,15.6876,15.6596,15.6596,54400.0
2014-11-06 15:10:00,16.78,16.79,16.77,16.78,44000.0,15.669,15.6783,15.6596,15.669,44000.0
2014-11-06 15:20:00,16.8,16.81,16.79,16.81,57600.0,15.6876,15.697,15.6783,15.697,57600.0
2014-11-06 15:30:00,16.81,16.83,16.79,16.81,32800.0,15.697,15.7156,15.6783,15.697,32800.0
2014-11-06 15:40:00,16.81,16.86,16.81,16.86,60800.0,15.697,15.7437,15.697,15.7437,60800.0
2014-11-06 15:50:00,16.85,16.85,16.82,16.82,74400.0,15.7343,15.7343,15.7063,15.7063,74400.0
2014-11-07 09:30:00,16.81,16.82,16.7,16.74,338400.0,15.697,15.7063,15.5942,15.6316,338400.0
2014-11-07 09:40:00,16.71,16.76,16.68,16.75,104000.0,15.6036,15.6503,15.5756,15.6409,104000.0
2014-11-07 09:50:00,16.73,16.74,16.68,16.73,56800.0,15.6223,15.6316,15.5756,15.6223,56800.0
2014-11-07 10:00:00,16.73,16.77,16.72,16.77,3200.0,15.6223,15.6596,15.6129,15.6596,3200.0
2014-11-07 10:10:00,16.78,16.79,16.73,16.78,32800.0,15.669,15.6783,15.6223,15.669,32800.0
2014-11-07 10:20:00,16.77,16.78,16.73,16.74,31200.0,15.6596,15.669,15.6223,15.6316,31200.0
2014-11-07 10:30:00,16.74,16.74,16.68,16.71,52000.0,15.6316,15.6316,15.5756,15.6036,52000.0
2014-11-07 10:40:00,16.75,16.77,16.74,16.77,12800.0,15.6409,15.6596,15.6316,15.6596,12800.0
2014-11-07 10:50:00,16.77,16.84,16.77,16.84,43200.0,15.6596,15.725,15.6596,15.725,43200.0
2014-11-07 11:00:00,16.85,16.85,16.82,16.83,12000.0,15.7343,15.7343,15.7063,15.7156,12000.0
2014-11-07 11:10:00,16.83,16.85,16.82,16.85,7200.0,15.7156,15.7343,15.7063,15.7343,7200.0
2014-11-07 11:20:00,16.85,16.87,16.85,16.86,70400.0,15.7343,15.753,15.7343,15.7437,70400.0
2014-11-07 11:30:00,16.88,16.89,16.84,16.86,20000.0,15.7623,15.7717,15.725,15.7437,20000.0
2014-11-07 11:40:00,16.85,16.85,16.84,16.84,3200.0,15.7343,15.7343,15.725,15.725,3200.0
2014-11-07 11:50:00,16.84,16.86,16.83,16.83,16800.0,15.725,15.7437,15.7156,15.7156,16800.0
2014-11-07 12:00:00,16.83,16.84,16.82,16.84,9600.0,15.7156,15.725,15.7063,15.725,9600.0
2014-11-07 12:10:00,16.85,16.87,16.85,16.87,4000.0,15.7343,15.753,15.7343,15.753,4000.0
2014-11-07 12:20:00,16.89,16.89,16.88,16.88,5600.0,15.7717,15.7717,15.7623,15.7623,5600.0
2014-11-07 12:30:00,16.88,16.88,16.88,16.88,800.0,15.7623,15.7623,15.7623,15.7623,800.0
2014-11-07 12:40:00,16.88,16.88,16.88,16.88,0.0,15.7623,15.7623,15.7623,15.7623,0.0
2014-11-07 12:50:00,16.87,16.87,16.86,16.87,8000.0,15.753,15.753,15.7437,15.753,8000.0
2014-11-07 13:00:00,16.88,16.89,16.88,16.88,10400.0,15.7623,15.7717,15.7623,15.7623,10400.0
2014-11-07 13:10:00,16.89,16.89,16.88,16.88,9600.0,15.7717,15.7717,15.7623,15.7623,9600.0
2014-11-07 13:20:00,16.89,16.9,16.88,16.89,30400.0,15.7717,15.781,15.7623,15.7717,30400.0
2014-11-07 13:30:00,16.91,16.92,16.9,16.9,6400.0,15.7903,15.7997,15.781,15.781,6400.0
2014-11-07 13:40:00,16.9,16.9,16.89,16.9,20000.0,15.781,15.781,15.7717,15.781,20000.0
2014-11-07 13:50:00,16.89,16.9,16.88,16.88,10400.0,15.7717,15.781,15.7623,15.7623,10400.0
2014-11-07 14:00:00,16.89,16.9,16.89,16.9,3200.0,15.7717,15.781,15.7717,15.781,3200.0
2014-11-07 14:10:00,16.9,16.9,16.9,16.9,8800.0,15.781,15.781,15.781,15.781,8800.0
2014-11-07 14:20:00,16.88,16.89,16.84,16.85,24800.0,15.7623,15.7717,15.725,15.7343,24800.0
2014-11-07 14:30:00,16.84,16.84,16.84,16.84,7200.0,15.725,15.725,15.725,15.725,7200.0
2014-11-07 14:40:00,16.85,16.87,16.85,16.85,7200.0,15.7343,15.753,15.7343,15.7343,7200.0
2014-11-07 14:50:00,16.85,16.85,16.8,16.81,66400.0,15.7343,15.7343,15.6876,15.697,66400.0
2014-11-07 15:00:00,16.82,16.84,16.82,16.83,16800.0,15.7063,15.725,15.7063,15.7156,16800.0
2014-11-07 15:10:00,16.82,16.82,16.79,16.8,51200.0,15.7063,15.7063,15.6783,15.6876,51200.0
2014-11-07 15:20:00,16.79,16.8,16.77,16.77,12800.0,15.6783,15.6876,15.6596,15.6596,12800.0
2014-11-07 15:30:00,16.78,16.8,16.77,16.8,22400.0,15.669,15.6876,15.6596,15.6876,22400.0
2014-11-07 15:40:00,16.8,16.87,16.8,16.86,63200.0,15.6876,15.753,15.6876,15.7437,63200.0
2014-11-07 15:50:00,16.86,16.9,16.84,16.9,76000.0,15.7437,15.781,15.725,15.781,76000.0
2014-11-10 09:30:00,16.91,16.91,16.86,16.89,136000.0,15.7903,15.7903,15.7437,15.7717,136000.0
2014-11-10 09:40:00,16.89,16.91,16.87,16.87,100800.0,15.7717,15.7903,15.753,15.753,100800.0
2014-11-10 09:50:00,16.88,16.89,16.83,16.86,72000.0,15.7623,15.7717,15.7156,15.7437,72000.0
2014-11-10 10:00:00,16.87,16.91,16.87,16.89,64000.0,15.753,15.7903,15.753,15.7717,64000.0
2014-11-10 10:10:00,16.88,16.89,16.86,16.87,16000.0,15.7623,15.7717,15.7437,15.753,16000.0
2014-11-10 10:20:00,16.86,16.86,16.84,16.85,16000.0,15.7437,15.7437,15.725,15.7343,16000.0
2014-11-10 10:30:00,16.86,16.89,16.86,16.89,14400.0,15.7437,15.7717,15.7437,15.7717,14400.0
2014-11-10 10:40:00,16.9,16.95,16.9,16.95,60800.0,15.781,15.8277,15.781,15.8277,60800.0
2014-11-10 10:50:00,16.95,16.99,16.95,16.99,56000.0,15.8277,15.865,15.8277,15.865,56000.0
2014-11-10 11:00:00,16.98,16.98,16.95,16.97,41600.0,15.8557,15.8557,15.8277,15.8464,41600.0
2014-11-10 11:10:00,16.96,16.98,16.95,16.97,24800.0,15.837,15.8557,15.8277,15.8464,24800.0
2014-11-10 11:20:00,16.96,16.99,16.96,16.98,15200.0,15.837,15.865,15.837,15.8557,15200.0
2014-11-10 11:30:00,16.99,17.02,16.98,17.02,33600.0,15.865,15.8931,15.8557,15.8931,33600.0
2014-11-10 11:40:00,17.02,17.03,17.01,17.01,13600.0,15.8931,15.9024,15.8837,15.8837,13600.0
2014-11-10 11:50:00,16.99,16.99,16.99,16.99,17600.0,15.865,15.865,15.865,15.865,17600.0
2014-11-10 12:00:00,16.98,16.99,16.98,16.99,25600.0,15.8557,15.865,15.8557,15.865,25600.0
2014-11-10 12:10:00,16.97,16.98,16.97,16.97,5600.0,15.8464,15.8557,15.8464,15.8464,5600.0
2014-11-10 12:20:00,16.96,16.96,16.96,16.96,9600.0,15.837,15.837,15.837,15.837,9600.0
2014-11-10 12:30:00,16.97,16.97,16.97,16.97,800.0,15.8464,15.8464,15.8464,15.8464,800.0
2014-11-10 12:40:00,16.97,16.97,16.96,16.97,27200.0,15.8464,15.8464,15.837,15.8464,27200.0
2014-11-10 12:50:00,16.97,16.97,16.97,16.97,1600.0,15.8464,15.8464,15.8464,15.8464,1600.0
2014-11-10 13:00:00,16.96,16.98,16.96,16.98,21600.0,15.837,15.8557,15.837,15.8557,21600.0
2014-11-10 13:10:00,16.98,16.99,16.98,16.98,10400.0,15.8557,15.865,15.8557,15.8557,10400.0
2014-11-10 13:20:00,17.0,17.0,16.98,16.98,16800.0,15.8744,15.8744,15.8557,15.8557,16800.0
2014-11-10 13:30:00,17.0,17.0,16.97,16.97,11200.0,15.8744,15.8744,15.8464,15.8464,11200.0
2014-11-10 13:40:00,16.97,16.97,16.96,16.96,7200.0,15.8464,15.8464,15.837,15.837,7200.0
2014-11-10 13:50:00,16.94,16.94,16.93,16.94,24000.0,15.8184,15.8184,15.809,15.8184,24000.0
2014-11-10 14:00:00,16.93,16.96,16.93,16.96,12000.0,15.809,15.837,15.809,15.837,12000.0
2014-11-10 14:10:00,16.97,16.97,16.97,16.97,2400.0,15.8464,15.8464,15.8464,15.8464,2400.0
2014-11-10 14:20:00,16.97,16.97,16.97,16.97,3200.0,15.8464,15.8464,15.8464,15.8464,3200.0
2014-11-10 14:30:00,16.98,16.99,16.98,16.99,4800.0,15.8557,15.865,15.8557,15.865,4800.0
2014-11-10 14:40:00,16.98,17.0,16.98,17.0,26400.0,15.8557,15.8744,15.8557,15.8744,26400.0
2014-11-10 14:50:00,17.02,17.02,17.01,17.01,4000.0,15.8931,15.8931,15.8837,15.8837,4000.0
2014-11-10 15:00:00,17.02,17.04,17.02,17.04,23200.0,15.8931,15.9117,15.8931,15.9117,23200.0
2014-11-10 15:10:00,17.03,17.04,17.02,17.03,26400.0,15.9024,15.9117,15.8931,15.9024,26400.0
2014-11-10 15:20:00,17.02,17.03,17.02,17.03,6400.0,15.8931,15.9024,15.8931,15.9024,6400.0
2014-11-10 15:30:00,17.0,17.0,17.0,17.0,28800.0,15.8744,15.8744,15.8744,15.8744,28800.0
2014-11-10 15:40:00,17.0,17.0,16.99,17.0,39200.0,15.8744,15.8744,15.865,15.8744,39200.0
2014-11-10 15:50:00,17.0,17.02,16.98,17.01,64000.0,15.8744,15.8931,15.8557,15.8837,64000.0
2014-11-11 09:30:00,17.03,17.04,16.95,16.97,148800.0,15.9024,15.9117,15.8277,15.8464,148800.0
2014-11-11 09:40:00,16.95,16.98,16.94,16.95,55200.0,15.8277,15.8557,15.8184,15.8277,55200.0
2014-11-11 09:50:00,16.97,17.0,16.97,16.98,36000.0,15.8464,15.8744,15.8464,15.8557,36000.0
2014-11-11 10:00:00,16.98,17.02,16.98,17.02,24000.0,15.8557,15.8931,15.8557,15.8931,24000.0
2014-11-11 10:10:00,16.99,16.99,16.98,16.99,23200.0,15.865,15.865,15.8557,15.865,23200.0
2014-11-11 10:20:00,17.02,17.05,17.0,17.03,27200.0,15.8931,15.9211,15.8744,15.9024,27200.0
2014-11-11 10:30:00,17.04,17.04,17.02,17.02,18400.0,15.9117,15.9117,15.8931,15.8931,18400.0
2014-11-11 10:40:00,17.03,17.05,17.03,17.05,28000.0,15.9024,15.9211,15.9024,15.9211,28000.0
2014-11-11 10:50:00,17.06,17.07,17.05,17.06,14400.0,15.9304,15.9398,15.9211,15.9304,14400.0
2014-11-11 11:00:00,17.05,17.05,17.04,17.04,12000.0,15.9211,15.9211,15.9117,15.9117,12000.0
2014-11-11 11:10:00,17.07,17.09,17.07,17.07,20000.0,15.9398,15.9584,15.9398,15.9398,20000.0
2014-11-11 11:20:00,17.06,17.07,17.06,17.06,40800.0,15.9304,15.9398,15.9304,15.9304,40800.0
2014-11-11 11:30:00,17.06,17.07,17.04,17.04,16800.0,15.9304,15.9398,15.9117,15.9117,16800.0
2014-11-11 11:40:00,17.04,17.04,17.04,17.04,0.0,15.9117,15.9117,15.9117,15.9117,0.0
2014-11-11 11:50:00,17.04,17.05,17.04,17.05,3200.0,15.9117,15.9211,15.9117,15.9211,3200.0
2014-11-11 12:00:00,17.03,17.05,17.0,17.0,37600.0,15.9024,15.9211,15.8744,15.8744,37600.0
2014-11-11 12:10:00,17.0,17.0,16.99,16.99,8000.0,15.8744,15.8744,15.865,15.865,8000.0
2014-11-11 12:20:00,17.0,17.0,16.98,16.98,3200.0,15.8744,15.8744,15.8557,15.8557,3200.0
2014-11-11 12:30:00,16.98,16.99,16.98,16.99,20800.0,15.8557,15.865,15.8557,15.865,20800.0
2014-11-11 12:40:00,17.0,17.0,16.98,16.98,5600.0,15.8744,15.8744,15.8557,15.8557,5600.0
2014-11-11 12:50:00,16.98,16.99,16.98,16.98,34400.0,15.8557,15.865,15.8557,15.8557,34400.0
2014-11-11 13:00:00,16.98,16.99,16.98,16.99,9600.0,15.8557,15.865,15.8557,15.865,9600.0
2014-11-11 13:10:00,16.98,16.98,16.96,16.97,8000.0,15.8557,15.8557,15.837,15.8464,8000.0
2014-11-11 13:20:00,16.97,16.99,16.97,16.99,23200.0,15.8464,15.865,15.8464,15.865,23200.0
2014-11-11 13:30:00,17.0,17.0,17.0,17.0,800.0,15.8744,15.8744,15.8744,15.8744,800.0
2014-11-11 13:40:00,16.99,17.0,16.98,16.98,25600.0,15.865,15.8744,15.8557,15.8557,25600.0
2014-11-11 13:50:00,16.98,16.98,16.97,16.98,42400.0,15.8557,15.8557,15.8464,15.8557,42400.0
2014-11-11 14:00:00,16.98,16.98,16.98,16.98,13600.0,15.8557,15.8557,15.8557,15.8557,13600.0
2014-11-11 14:10:00,16.98,17.0,16.98,16.99,25600.0,15.8557,15.8744,15.8557,15.865,25600.0
2014-11-11 14:20:00,17.0,17.01,17.0,17.0,13600.0,15.8744,15.8837,15.8744,15.8744,13600.0
2014-11-11 14:30:00,16.99,16.99,16.96,16.96,10400.0,15.865,15.865,15.837,15.837,10400.0
2014-11-11 14:40:00,16.97,16.98,16.97,16.98,2400.0,15.8464,15.8557,15.8464,15.8557,2400.0
2014-11-11 14:50:00,16.97,16.97,16.97,16.97,4000.0,15.8464,15.8464,15.8464,15.8464,4000.0
2014-11-11 15:00:00,16.96,16.97,16.96,16.97,4000.0,15.837,15.8464,15.837,15.8464,4000.0
2014-11-11 15:10:00,16.98,16.98,16.98,16.98,800.0,15.8557,15.8557,15.8557,15.8557,800.0
2014-11-11 15:20:00,16.98,16.98,16.97,16.98,12800.0,15.8557,15.8557,15.8464,15.8557,12800.0
2014-11-11 15:30:00,16.98,16.98,16.96,16.96,16800.0,15.8557,15.8557,15.837,15.837,16800.0
2014-11-11 15:40:00,17.0,17.02,17.0,17.01,11200.0,15.8744,15.8931,15.8744,15.8837,11200.0
2014-11-11 15:50:00,17.01,17.02,16.99,17.02,272800.0,15.8837,15.8931,15.865,15.8931,272800.0
2014-11-12 09:30:00,16.8,16.85,16.8,16.83,148000.0,15.6876,15.7343,15.6876,15.7156,148000.0
2014-11-12 09:40:00,16.85,16.89,16.84,16.89,48800.0,15.7343,15.7717,15.725,15.7717,48800.0
2014-11-12 09:50:00,16.91,16.91,16.88,16.88,65600.0,15.7903,15.7903,15.7623,15.7623,65600.0
2014-11-12 10:00:00,16.89,16.94,16.89,16.94,24000.0,15.7717,15.8184,15.7717,15.8184,24000.0
2014-11-12 10:10:00,16.95,16.95,16.93,16.95,40000.0,15.8277,15.8277,15.809,15.8277,40000.0
2014-11-12 10:20:00,16.95,16.97,16.93,16.93,24800.0,15.8277,15.8464,15.809,15.809,24800.0
2014-11-12 10:30:00,16.93,16.93,16.9,16.91,12000.0,15.809,15.809,15.781,15.7903,12000.0
2014-11-12 10:40:00,16.91,16.92,16.89,16.92,20800.0,15.7903,15.7997,15.7717,15.7997,20800.0
2014-11-12 10:50:00,16.91,16.91,16.87,16.87,12000.0,15.7903,15.7903,15.753,15.753,12000.0
2014-11-12 11:00:00,16.87,16.87,16.85,16.87,44000.0,15.753,15.753,15.7343,15.753,44000.0
2014-11-12 11:10:00,16.86,16.89,16.85,16.86,18400.0,15.7437,15.7717,15.7343,15.7437,18400.0
2014-11-12 11:20:00,16.87,16.93,16.87,16.93,22400.0,15.753,15.809,15.753,15.809,22400.0
2014-11-12 11:30:00,16.91,17.0,16.91,16.97,109600.0,15.7903,15.8744,15.7903,15.8464,109600.0
2014-11-12 11:40:00,16.97,17.01,16.97,16.99,39200.0,15.8464,15.8837,15.8464,15.865,39200.0
2014-11-12 11:50:00,16.99,16.99,16.99,16.99,800.0,15.865,15.865,15.865,15.865,800.0
2014-11-12 12:00:00,17.02,17.04,17.02,17.04,48800.0,15.8931,15.9117,15.8931,15.9117,48800.0
2014-11-12 12:10:00,17.04,17.04,17.01,17.02,12000.0,15.9117,15.9117,15.8837,15.8931,12000.0
2014-11-12 12:20:00,17.03,17.03,17.03,17.03,800.0,15.9024,15.9024,15.9024,15.9024,800.0
2014-11-12 12:30:00,17.03,17.03,17.03,17.03,0.0,15.9024,15.9024,15.9024,15.9024,0.0
2014-11-12 12:40:00,17.01,17.02,17.01,17.02,4000.0,15.8837,15.8931,15.8837,15.8931,4000.0
2014-11-12 12:50:00,17.02,17.02,17.02,17.02,0.0,15.8931,15.8931,15.8931,15.8931,0.0
2014-11-12 13:00:00,17.03,17.03,17.03,17.03,21600.0,15.9024,15.9024,15.9024,15.9024,21600.0
2014-11-12 13:10:00,17.03,17.04,17.03,17.04,5600.0,15.9024,15.9117,15.9024,15.9117,5600.0
2014-11-12 13:20:00,17.03,17.05,17.03,17.05,1600.0,15.9024,15.9211,15.9024,15.9211,1600.0
2014-11-12 13:30:00,17.06,17.07,17.04,17.06,23200.0,15.9304,15.9398,15.9117,15.9304,23200.0
2014-11-12 13:40:00,17.06,17.06,17.04,17.04,3200.0,15.9304,15.9304,15.9117,15.9117,3200.0
2014-11-12 13:50:00,17.03,17.03,17.01,17.01,14400.0,15.9024,15.9024,15.8837,15.8837,14400.0
2014-11-12 14:00:00,17.01,17.03,17.01,17.03,6400.0,15.8837,15.9024,15.8837,15.9024,6400.0
2014-11-12 14:10:00,17.02,17.03,17.02,17.03,4800.0,15.8931,15.9024,15.8931,15.9024,4800.0
2014-11-12 14:20:00,17.04,17.05,17.04,17.05,6400.0,15.9117,15.9211,15.9117,15.9211,6400.0
2014-11-12 14:30:00,17.05,17.05,17.02,17.03,14400.0,15.9211,15.9211,15.8931,15.9024,14400.0
2014-11-12 14:40:00,17.01,17.02,16.99,16.99,26400.0,15.8837,15.8931,15.865,15.865,26400.0
2014-11-12 14:50:00,16.98,16.99,16.97,16.99,44000.0,15.8557,15.865,15.8464,15.865,44000.0
2014-11-12 15:00:00,16.98,17.03,16.97,17.03,25600.0,15.8557,15.9024,15.8464,15.9024,25600.0
2014-11-12 15:10:00,17.01,17.02,17.01,17.02,4000.0,15.8837,15.8931,15.8837,15.8931,4000.0
2014-11-12 15:20:00,17.03,17.04,17.03,17.03,2400.0,15.9024,15.9117,15.9024,15.9024,2400.0
2014-11-12 15:30:00,17.05,17.06,17.05,17.05,21600.0,15.9211,15.9304,15.9211,15.9211,21600.0
2014-11-12 15:40:00,17.05,17.08,17.05,17.06,92000.0,15.9211,15.9491,15.9211,15.9304,92000.0
2014-11-12 15:50:00,17.07,17.07,17.02,17.04,73600.0,15.9398,15.9398,15.8931,15.9117,73600.0
2014-11-13 09:30:00,17.1,17.18,17.09,17.17,92000.0,15.9678,16.0425,15.9584,16.0331,92000.0
2014-11-13 09:40:00,17.17,17.2,17.17,17.2,42400.0,16.0331,16.0611,16.0331,16.0611,42400.0
2014-11-13 09:50:00,17.22,17.23,17.19,17.21,63200.0,16.0798,16.0892,16.0518,16.0705,63200.0
2014-11-13 10:00:00,17.21,17.21,17.17,17.18,81600.0,16.0705,16.0705,16.0331,16.0425,81600.0
2014-11-13 10:10:00,17.18,17.22,17.16,17.22,23200.0,16.0425,16.0798,16.0238,16.0798,23200.0
2014-11-13 10:20:00,17.2,17.27,17.19,17.26,55200.0,16.0611,16.1265,16.0518,16.1172,55200.0
2014-11-13 10:30:00,17.28,17.3,17.27,17.3,18400.0,16.1358,16.1545,16.1265,16.1545,18400.0
2014-11-13 10:40:00,17.3,17.31,17.27,17.31,34400.0,16.1545,16.1639,16.1265,16.1639,34400.0
2014-11-13 10:50:00,17.3,17.31,17.28,17.29,83200.0,16.1545,16.1639,16.1358,16.1452,83200.0
2014-11-13 11:00:00,17.28,17.28,17.21,17.21,41600.0,16.1358,16.1358,16.0705,16.0705,41600.0
2014-11-13 11:10:00,17.2,17.21,17.16,17.19,66400.0,16.0611,16.0705,16.0238,16.0518,66400.0
2014-11-13 11:20:00,17.19,17.2,17.18,17.19,17600.0,16.0518,16.0611,16.0425,16.0518,17600.0
2014-11-13 11:30:00,17.17,17.18,17.09,17.09,28000.0,16.0331,16.0425,15.9584,15.9584,28000.0
2014-11-13 11:40:00,17.09,17.16,17.08,17.15,128800.0,15.9584,16.0238,15.9491,16.0145,128800.0
2014-11-13 11:50:00,17.15,17.16,17.15,17.15,14400.0,16.0145,16.0238,16.0145,16.0145,14400.0
2014-11-13 12:00:00,17.13,17.15,17.11,17.15,25600.0,15.9958,16.0145,15.9771,16.0145,25600.0
2014-11-13 12:10:00,17.17,17.2,17.15,17.2,20800.0,16.0331,16.0611,16.0145,16.0611,20800.0
2014-11-13 12:20:00,17.19,17.19,17.18,17.19,9600.0,16.0518,16.0518,16.0425,16.0518,9600.0
2014-11-13 12:30:00,17.18,17.2,17.18,17.19,13600.0,16.0425,16.0611,16.0425,16.0518,13600.0
2014-11-13 12:40:00,17.18,17.19,17.16,17.16,30400.0,16.0425,16.0518,16.0238,16.0238,30400.0
2014-11-13 12:50:00,17.16,17.16,17.15,17.15,1600.0,16.0238,16.0238,16.0145,16.0145,1600.0
2014-11-13 13:00:00,17.09,17.09,17.06,17.09,23200.0,15.9584,15.9584,15.9304,15.9584,23200.0
2014-11-13 13:10:00,17.08,17.1,17.07,17.1,24000.0,15.9491,15.9678,15.9398,15.9678,24000.0
2014-11-13 13:20:00,17.09,17.09,17.01,17.02,63200.0,15.9584,15.9584,15.8837,15.8931,63200.0
2014-11-13 13:30:00,17.02,17.02,16.96,16.98,61600.0,15.8931,15.8931,15.837,15.8557,61600.0
2014-11-13 13:40:00,16.99,17.02,16.99,17.01,8800.0,15.865,15.8931,15.865,15.8837,8800.0
2014-11-13 13:50:00,17.03,17.06,17.03,17.06,65600.0,15.9024,15.9304,15.9024,15.9304,65600.0
2014-11-13 14:00:00,17.07,17.07,17.07,17.07,4000.0,15.9398,15.9398,15.9398,15.9398,4000.0
2014-11-13 14:10:00,17.06,17.06,16.99,17.01,21600.0,15.9304,15.9304,15.865,15.8837,21600.0
2014-11-13 14:20:00,17.02,17.05,17.0,17.05,21600.0,15.8931,15.9211,15.8744,15.9211,21600.0
2014-11-13 14:30:00,17.05,17.07,17.05,17.05,44000.0,15.9211,15.9398,15.9211,15.9211,44000.0
2014-11-13 14:40:00,17.06,17.13,17.06,17.13,19200.0,15.9304,15.9958,15.9304,15.9958,19200.0
2014-11-13 14:50:00,17.12,17.12,17.09,17.09,14400.0,15.9864,15.9864,15.9584,15.9584,14400.0
2014-11-13 15:00:00,17.09,17.16,17.09,17.15,43200.0,15.9584,16.0238,15.9584,16.0145,43200.0
2014-11-13 15:10:00,17.16,17.16,17.11,17.11,12800.0,16.0238,16.0238,15.9771,15.9771,12800.0
2014-11-13 15:20:00,17.14,17.15,17.14,17.14,29600.0,16.0051,16.0145,16.0051,16.0051,29600.0
2014-11-13 15:30:00,17.1,17.18,17.09,17.16,256800.0,15.9678,16.0425,15.9584,16.0238,256800.0
2014-11-13 15:40:00,17.16,17.18,17.15,17.15,121600.0,16.0238,16.0425,16.0145,16.0145,121600.0
2014-11-13 15:50:00,17.16,17.17,17.1,17.15,101600.0,16.0238,16.0331,15.9678,16.0145,101600.0
2014-11-14 09:30:00,17.13,17.17,17.13,17.15,68000.0,15.9958,16.0331,15.9958,16.0145,68000.0
2014-11-14 09:40:00,17.17,17.17,17.1,17.11,100000.0,16.0331,16.0331,15.9678,15.9771,100000.0
2014-11-14 09:50:00,17.11,17.17,17.11,17.15,31200.0,15.9771,16.0331,15.9771,16.0145,31200.0
2014-11-14 10:00:00,17.15,17.19,17.15,17.19,28800.0,16.0145,16.0518,16.0145,16.0518,28800.0
2014-11-14 10:10:00,17.2,17.21,17.18,17.18,45600.0,16.0611,16.0705,16.0425,16.0425,45600.0
2014-11-14 10:20:00,17.19,17.19,17.12,17.13,43200.0,16.0518,16.0518,15.9864,15.9958,43200.0
2014-11-14 10:30:00,17.13,17.14,17.08,17.11,136800.0,15.9958,16.0051,15.9491,15.9771,136800.0
2014-11-14 10:40:00,17.12,17.17,17.11,17.17,44000.0,15.9864,16.0331,15.9771,16.0331,44000.0
2014-11-14 10:50:00,17.18,17.19,17.17,17.18,55200.0,16.0425,16.0518,16.0331,16.0425,55200.0
2014-11-14 11:00:00,17.17,17.17,17.16,17.17,16000.0,16.0331,16.0331,16.0238,16.0331,16000.0
2014-11-14 11:10:00,17.16,17.16,17.15,17.16,22400.0,16.0238,16.0238,16.0145,16.0238,22400.0
2014-11-14 11:20:00,17.17,17.17,17.14,17.14,13600.0,16.0331,16.0331,16.0051,16.0051,13600.0
2014-11-14 11:30:00,17.14,17.17,17.14,17.16,4800.0,16.0051,16.0331,16.0051,16.0238,4800.0
2014-11-14 11:40:00,17.15,17.15,17.12,17.12,44800.0,16.0145,16.0145,15.9864,15.9864,44800.0
2014-11-14 11:50:00,17.12,17.14,17.12,17.13,30400.0,15.9864,16.0051,15.9864,15.9958,30400.0
2014-11-14 12:00:00,17.13,17.15,17.12,17.14,13600.0,15.9958,16.0145,15.9864,16.0051,13600.0
2014-11-14 12:10:00,17.13,17.13,17.1,17.11,21600.0,15.9958,15.9958,15.9678,15.9771,21600.0
2014-11-14 12:20:00,17.11,17.13,17.11,17.12,16000.0,15.9771,15.9958,15.9771,15.9864,16000.0
2014-11-14 12:30:00,17.12,17.12,17.12,17.12,800.0,15.9864,15.9864,15.9864,15.9864,800.0
2014-11-14 12:40:00,17.15,17.15,17.13,17.13,13600.0,16.0145,16.0145,15.9958,15.9958,13600.0
2014-11-14 12:50:00,17.13,17.13,17.13,17.13,6400.0,15.9958,15.9958,15.9958,15.9958,6400.0
2014-11-14 13:00:00,17.11,17.11,17.11,17.11,10400.0,15.9771,15.9771,15.9771,15.9771,10400.0
2014-11-14 13:10:00,17.11,17.11,17.1,17.11,4800.0,15.9771,15.9771,15.9678,15.9771,4800.0
2014-11-14 13:20:00,17.11,17.11,17.11,17.11,8000.0,15.9771,15.9771,15.9771,15.9771,8000.0
2014-11-14 13:30:00,17.11,17.11,17.08,17.08,47200.0,15.9771,15.9771,15.9491,15.9491,47200.0
2014-11-14 13:40:00,17.09,17.12,17.09,17.12,14400.0,15.9584,15.9864,15.9584,15.9864,14400.0
2014-11-14 13:50:00,17.13,17.14,17.09,17.09,24000.0,15.9958,16.0051,15.9584,15.9584,24000.0
2014-11-14 14:00:00,17.08,17.08,17.06,17.08,24800.0,15.9491,15.9491,15.9304,15.9491,24800.0
2014-11-14 14:10:00,17.08,17.09,17.08,17.08,50400.0,15.9491,15.9584,15.9491,15.9491,50400.0
2014-11-14 14:20:00,17.08,17.09,17.07,17.08,12000.0,15.9491,15.9584,15.9398,15.9491,12000.0
2014-11-14 14:30:00,17.08,17.1,17.08,17.08,7200.0,15.9491,15.9678,15.9491,15.9491,7200.0
2014-11-14 14:40:00,17.08,17.09,17.06,17.06,24800.0,15.9491,15.9584,15.9304,15.9304,24800.0
2014-11-14 14:50:00,17.08,17.08,17.08,17.08,1600.0,15.9491,15.9491,15.9491,15.9491,1600.0
2014-11-14 15:00:00,17.08,17.1,17.08,17.1,14400.0,15.9491,15.9678,15.9491,15.9678,14400.0
2014-11-14 15:10:00,17.1,17.1,17.09,17.1,6400.0,15.9678,15.9678,15.9584,15.9678,6400.0
2014-11-14 15:20:00,17.08,17.09,17.08,17.09,17600.0,15.9491,15.9584,15.9491,15.9584,17600.0
2014-11-14 15:30:00,17.11,17.13,17.11,17.13,63200.0,15.9771,15.9958,15.9771,15.9958,63200.0
2014-11-14 15:40:00,17.12,17.13,17.1,17.1,10400.0,15.9864,15.9958,15.9678,15.9678,10400.0
2014-11-14 15:50:00,17.1,17.12,17.09,17.12,59200.0,15.9678,15.9864,15.9584,15.9864,59200.0
2014-11-17 09:30:00,17.03,17.08,17.02,17.06,120000.0,15.9024,15.9491,15.8931,15.9304,120000.0
2014-11-17 09:40:00,17.05,17.08,17.05,17.07,76000.0,15.9211,15.9491,15.9211,15.9398,76000.0
2014-11-17 09:50:00,17.1,17.1,17.06,17.08,31200.0,15.9678,15.9678,15.9304,15.9491,31200.0
2014-11-17 10:00:00,17.08,17.12,17.06,17.06,108800.0,15.9491,15.9864,15.9304,15.9304,108800.0
2014-11-17 10:10:00,17.07,17.16,17.07,17.16,90400.0,15.9398,16.0238,15.9398,16.0238,90400.0
2014-11-17 10:20:00,17.16,17.19,17.13,17.17,38400.0,16.0238,16.0518,15.9958,16.0331,38400.0
2014-11-17 10:30:00,17.17,17.18,17.13,17.13,13600.0,16.0331,16.0425,15.9958,15.9958,13600.0
2014-11-17 10:40:00,17.11,17.13,17.09,17.12,96800.0,15.9771,15.9958,15.9584,15.9864,96800.0
2014-11-17 10:50:00,17.1,17.16,17.1,17.16,19200.0,15.9678,16.0238,15.9678,16.0238,19200.0
2014-11-17 11:00:00,17.16,17.16,17.11,17.12,46400.0,16.0238,16.0238,15.9771,15.9864,46400.0
2014-11-17 11:10:00,17.1,17.14,17.08,17.14,80800.0,15.9678,16.0051,15.9491,16.0051,80800.0
2014-11-17 11:20:00,17.13,17.14,17.08,17.08,89600.0,15.9958,16.0051,15.9491,15.9491,89600.0
2014-11-17 11:30:00,17.06,17.08,17.05,17.07,48800.0,15.9304,15.9491,15.9211,15.9398,48800.0
2014-11-17 11:40:00,17.07,17.09,17.07,17.08,13600.0,15.9398,15.9584,15.9398,15.9491,13600.0
2014-11-17 11:50:00,17.08,17.1,17.06,17.1,33600.0,15.9491,15.9678,15.9304,15.9678,33600.0
2014-11-17 12:00:00,17.11,17.11,17.07,17.07,4800.0,15.9771,15.9771,15.9398,15.9398,4800.0
2014-11-17 12:10:00,17.07,17.13,17.07,17.13,27200.0,15.9398,15.9958,15.9398,15.9958,27200.0
2014-11-17 12:20:00,17.12,17.14,17.12,17.14,21600.0,15.9864,16.0051,15.9864,16.0051,21600.0
2014-11-17 12:30:00,17.15,17.16,17.14,17.16,49600.0,16.0145,16.0238,16.0051,16.0238,49600.0
2014-11-17 12:40:00,17.16,17.2,17.16,17.19,62400.0,16.0238,16.0611,16.0238,16.0518,62400.0
2014-11-17 12:50:00,17.18,17.19,17.17,17.17,12800.0,16.0425,16.0518,16.0331,16.0331,12800.0
2014-11-17 13:00:00,17.17,17.18,17.17,17.18,1600.0,16.0331,16.0425,16.0331,16.0425,1600.0
2014-11-17 13:10:00,17.18,17.23,17.18,17.23,106400.0,16.0425,16.0892,16.0425,16.0892,106400.0
2014-11-17 13:20:00,17.21,17.24,17.21,17.23,14400.0,16.0705,16.0985,16.0705,16.0892,14400.0
2014-11-17 13:30:00,17.22,17.22,17.19,17.19,33600.0,16.0798,16.0798,16.0518,16.0518,33600.0
2014-11-17 13:40:00,17.16,17.16,17.16,17.16,4000.0,16.0238,16.0238,16.0238,16.0238,4000.0
2014-11-17 13:50:00,17.19,17.2,17.19,17.2,4000.0,16.0518,16.0611,16.0518,16.0611,4000.0
2014-11-17 14:00:00,17.18,17.18,17.17,17.17,28000.0,16.0425,16.0425,16.0331,16.0331,28000.0
2014-11-17 14:10:00,17.18,17.18,17.17,17.17,4000.0,16.0425,16.0425,16.0331,16.0331,4000.0
2014-11-17 14:20:00,17.18,17.18,17.15,17.16,44000.0,16.0425,16.0425,16.0145,16.0238,44000.0
2014-11-17 14:30:00,17.19,17.19,17.19,17.19,2400.0,16.0518,16.0518,16.0518,16.0518,2400.0
2014-11-17 14:40:00,17.18,17.18,17.17,17.18,12800.0,16.0425,16.0425,16.0331,16.0425,12800.0
2014-11-17 14:50:00,17.18,17.19,17.18,17.18,20000.0,16.0425,16.0518,16.0425,16.0425,20000.0
2014-11-17 15:00:00,17.16,17.18,17.16,17.18,91200.0,16.0238,16.0425,16.0238,16.0425,91200.0
2014-11-17 15:10:00,17.17,17.17,17.16,17.17,4800.0,16.0331,16.0331,16.0238,16.0331,4800.0
2014-11-17 15:20:00,17.18,17.18,17.17,17.17,3200.0,16.0425,16.0425,16.0331,16.0331,3200.0
2014-11-17 15:30:00,17.17,17.18,17.16,17.18,136800.0,16.0331,16.0425,16.0238,16.0425,136800.0
2014-11-17 15:40:00,17.18,17.18,17.16,17.16,27200.0,16.0425,16.0425,16.0238,16.0238,27200.0
2014-11-17 15:50:00,17.17,17.17,17.14,17.16,111200.0,16.0331,16.0331,16.0051,16.0238,111200.0
2014-11-18 09:30:00,17.17,17.22,17.17,17.21,79200.0,16.0331,16.0798,16.0331,16.0705,79200.0
2014-11-18 09:40:00,17.22,17.27,17.22,17.25,80800.0,16.0798,16.1265,16.0798,16.1078,80800.0
2014-11-18 09:50:00,17.26,17.28,17.24,17.28,68800.0,16.1172,16.1358,16.0985,16.1358,68800.0
2014-11-18 10:00:00,17.29,17.3,17.28,17.28,41600.0,16.1452,16.1545,16.1358,16.1358,41600.0
2014-11-18 10:10:00,17.29,17.29,17.27,17.27,17600.0,16.1452,16.1452,16.1265,16.1265,17600.0
2014-11-18 10:20:00,17.27,17.27,17.25,17.25,27200.0,16.1265,16.1265,16.1078,16.1078,27200.0
2014-11-18 10:30:00,17.24,17.24,17.21,17.22,21600.0,16.0985,16.0985,16.0705,16.0798,21600.0
2014-11-18 10:40:00,17.22,17.23,17.21,17.23,36000.0,16.0798,16.0892,16.0705,16.0892,36000.0
2014-11-18 10:50:00,17.23,17.28,17.23,17.28,52800.0,16.0892,16.1358,16.0892,16.1358,52800.0
2014-11-18 11:00:00,17.27,17.29,17.26,17.29,82400.0,16.1265,16.1452,16.1172,16.1452,82400.0
2014-11-18 11:10:00,17.29,17.29,17.28,17.28,44800.0,16.1452,16.1452,16.1358,16.1358,44800.0
2014-11-18 11:20:00,17.28,17.28,17.25,17.25,86400.0,16.1358,16.1358,16.1078,16.1078,86400.0
2014-11-18 11:30:00,17.26,17.3,17.26,17.3,54400.0,16.1172,16.1545,16.1172,16.1545,54400.0
2014-11-18 11:40:00,17.29,17.29,17.28,17.28,32800.0,16.1452,16.1452,16.1358,16.1358,32800.0
2014-11-18 11:50:00,17.29,17.29,17.27,17.28,32800.0,16.1452,16.1452,16.1265,16.1358,32800.0
2014-11-18 12:00:00,17.29,17.3,17.26,17.26,28000.0,16.1452,16.1545,16.1172,16.1172,28000.0
2014-11-18 12:10:00,17.28,17.28,17.27,17.28,11200.0,16.1358,16.1358,16.1265,16.1358,11200.0
2014-11-18 12:20:00,17.27,17.28,17.27,17.28,7200.0,16.1265,16.1358,16.1265,16.1358,7200.0
2014-11-18 12:30:00,17.28,17.29,17.26,17.27,26400.0,16.1358,16.1452,16.1172,16.1265,26400.0
2014-11-18 12:40:00,17.28,17.29,17.28,17.28,35200.0,16.1358,16.1452,16.1358,16.1358,35200.0
2014-11-18 12:50:00,17.28,17.3,17.28,17.3,58400.0,16.1358,16.1545,16.1358,16.1545,58400.0
2014-11-18 13:00:00,17.29,17.3,17.29,17.3,3200.0,16.1452,16.1545,16.1452,16.1545,3200.0
2014-11-18 13:10:00,17.31,17.32,17.29,17.3,31200.0,16.1639,16.1732,16.1452,16.1545,31200.0
2014-11-18 13:20:00,17.3,17.34,17.3,17.34,42400.0,16.1545,16.1919,16.1545,16.1919,42400.0
2014-11-18 13:30:00,17.32,17.34,17.31,17.31,15200.0,16.1732,16.1919,16.1639,16.1639,15200.0
2014-11-18 13:40:00,17.31,17.32,17.3,17.3,21600.0,16.1639,16.1732,16.1545,16.1545,21600.0
2014-11-18 13:50:00,17.31,17.33,17.31,17.33,48000.0,16.1639,16.1825,16.1639,16.1825,48000.0
2014-11-18 14:00:00,17.32,17.38,17.32,17.38,112000.0,16.1732,16.2292,16.1732,16.2292,112000.0
2014-11-18 14:10:00,17.39,17.41,17.38,17.39,57600.0,16.2386,16.2572,16.2292,16.2386,57600.0
2014-11-18 14:20:00,17.39,17.39,17.37,17.38,66400.0,16.2386,16.2386,16.2199,16.2292,66400.0
2014-11-18 14:30:00,17.38,17.4,17.38,17.39,32000.0,16.2292,16.2479,16.2292,16.2386,32000.0
2014-11-18 14:40:00,17.38,17.39,17.38,17.39,8000.0,16.2292,16.2386,16.2292,16.2386,8000.0
2014-11-18 14:50:00,17.37,17.38,17.36,17.37,14400.0,16.2199,16.2292,16.2105,16.2199,14400.0
2014-11-18 15:00:00,17.37,17.41,17.37,17.41,57600.0,16.2199,16.2572,16.2199,16.2572,57600.0
2014-11-18 15:10:00,17.41,17.42,17.41,17.41,49600.0,16.2572,16.2666,16.2572,16.2572,49600.0
2014-11-18 15:20:00,17.41,17.41,17.39,17.39,21600.0,16.2572,16.2572,16.2386,16.2386,21600.0
2014-11-18 15:30:00,17.39,17.39,17.36,17.36,44800.0,16.2386,16.2386,16.2105,16.2105,44800.0
2014-11-18 15:40:00,17.36,17.36,17.34,17.34,76800.0,16.2105,16.2105,16.1919,16.1919,76800.0
2014-11-18 15:50:00,17.34,17.34,17.3,17.3,220800.0,16.1919,16.1919,16.1545,16.1545,220800.0
2014-11-19 09:30:00,17.26,17.26,17.17,17.2,120800.0,16.1172,16.1172,16.0331,16.0611,120800.0
2014-11-19 09:40:00,17.21,17.25,17.21,17.24,58400.0,16.0705,16.1078,16.0705,16.0985,58400.0
2014-11-19 09:50:00,17.22,17.22,17.19,17.21,131200.0,16.0798,16.0798,16.0518,16.0705,131200.0
2014-11-19 10:00:00,17.21,17.21,17.13,17.18,76000.0,16.0705,16.0705,15.9958,16.0425,76000.0
2014-11-19 10:10:00,17.18,17.18,17.14,17.18,40000.0,16.0425,16.0425,16.0051,16.0425,40000.0
2014-11-19 10:20:00,17.18,17.18,17.16,17.17,111200.0,16.0425,16.0425,16.0238,16.0331,111200.0
2014-11-19 10:30:00,17.16,17.17,17.11,17.11,47200.0,16.0238,16.0331,15.9771,15.9771,47200.0
2014-11-19 10:40:00,17.12,17.13,17.11,17.13,67200.0,15.9864,15.9958,15.9771,15.9958,67200.0
2014-11-19 10:50:00,17.13,17.15,17.13,17.14,9600.0,15.9958,16.0145,15.9958,16.0051,9600.0
2014-11-19 11:00:00,17.12,17.18,17.11,17.18,8800.0,15.9864,16.0425,15.9771,16.0425,8800.0
2014-11-19 11:10:00,17.2,17.22,17.19,17.21,21600.0,16.0611,16.0798,16.0518,16.0705,21600.0
2014-11-19 11:20:00,17.21,17.21,17.2,17.2,11200.0,16.0705,16.0705,16.0611,16.0611,11200.0
2014-11-19 11:30:00,17.2,17.2,17.2,17.2,0.0,16.0611,16.0611,16.0611,16.0611,0.0
2014-11-19 11:40:00,17.25,17.25,17.24,17.24,8800.0,16.1078,16.1078,16.0985,16.0985,8800.0
2014-11-19 11:50:00,17.23,17.23,17.23,17.23,800.0,16.0892,16.0892,16.0892,16.0892,800.0
2014-11-19 12:00:00,17.26,17.26,17.25,17.25,12800.0,16.1172,16.1172,16.1078,16.1078,12800.0
2014-11-19 12:10:00,17.24,17.26,17.24,17.26,38400.0,16.0985,16.1172,16.0985,16.1172,38400.0
2014-11-19 12:20:00,17.26,17.27,17.26,17.27,34400.0,16.1172,16.1265,16.1172,16.1265,34400.0
2014-11-19 12:30:00,17.25,17.27,17.24,17.24,10400.0,16.1078,16.1265,16.0985,16.0985,10400.0
2014-11-19 12:40:00,17.24,17.24,17.24,17.24,18400.0,16.0985,16.0985,16.0985,16.0985,18400.0
2014-11-19 12:50:00,17.25,17.26,17.25,17.25,2400.0,16.1078,16.1172,16.1078,16.1078,2400.0
2014-11-19 13:00:00,17.28,17.28,17.28,17.28,800.0,16.1358,16.1358,16.1358,16.1358,800.0
2014-11-19 13:10:00,17.25,17.25,17.25,17.25,17600.0,16.1078,16.1078,16.1078,16.1078,17600.0
2014-11-19 13:20:00,17.27,17.28,17.26,17.26,10400.0,16.1265,16.1358,16.1172,16.1172,10400.0
2014-11-19 13:30:00,17.26,17.26,17.26,17.26,0.0,16.1172,16.1172,16.1172,16.1172,0.0
2014-11-19 13:40:00,17.26,17.27,17.25,17.25,4800.0,16.1172,16.1265,16.1078,16.1078,4800.0
2014-11-19 13:50:00,17.27,17.27,17.25,17.25,20000.0,16.1265,16.1265,16.1078,16.1078,20000.0
2014-11-19 14:00:00,17.27,17.36,17.24,17.31,108000.0,16.1265,16.2105,16.0985,16.1639,108000.0
2014-11-19 14:10:00,17.32,17.33,17.31,17.32,40000.0,16.1732,16.1825,16.1639,16.1732,40000.0
2014-11-19 14:20:00,17.32,17.32,17.2,17.22,143200.0,16.1732,16.1732,16.0611,16.0798,143200.0
2014-11-19 14:30:00,17.22,17.24,17.18,17.21,43200.0,16.0798,16.0985,16.0425,16.0705,43200.0
2014-11-19 14:40:00,17.22,17.22,17.17,17.18,20800.0,16.0798,16.0798,16.0331,16.0425,20800.0
2014-11-19 14:50:00,17.22,17.22,17.22,17.22,4000.0,16.0798,16.0798,16.0798,16.0798,4000.0
2014-11-19 15:00:00,17.21,17.22,17.21,17.22,3200.0,16.0705,16.0798,16.0705,16.0798,3200.0
2014-11-19 15:10:00,17.23,17.28,17.23,17.28,16800.0,16.0892,16.1358,16.0892,16.1358,16800.0
2014-11-19 15:20:00,17.29,17.32,17.29,17.29,21600.0,16.1452,16.1732,16.1452,16.1452,21600.0
2014-11-19 15:30:00,17.29,17.29,17.29,17.29,4800.0,16.1452,16.1452,16.1452,16.1452,4800.0
2014-11-19 15:40:00,17.26,17.3,17.24,17.29,90400.0,16.1172,16.1545,16.0985,16.1452,90400.0
2014-11-19 15:50:00,17.29,17.32,17.27,17.28,80000.0,16.1452,16.1732,16.1265,16.1358,80000.0
2014-11-20 09:30:00,17.03,17.11,17.02,17.09,112000.0,15.9024,15.9771,15.8931,15.9584,112000.0
2014-11-20 09:40:00,17.08,17.11,17.08,17.1,22400.0,15.9491,15.9771,15.9491,15.9678,22400.0
2014-11-20 09:50:00,17.11,17.15,17.11,17.13,32800.0,15.9771,16.0145,15.9771,15.9958,32800.0
2014-11-20 10:00:00,17.15,17.23,17.15,17.2,204000.0,16.0145,16.0892,16.0145,16.0611,204000.0
2014-11-20 10:10:00,17.2,17.2,17.15,17.15,28000.0,16.0611,16.0611,16.0145,16.0145,28000.0
2014-11-20 10:20:00,17.18,17.22,17.18,17.22,3200.0,16.0425,16.0798,16.0425,16.0798,3200.0
2014-11-20 10:30:00,17.22,17.28,17.21,17.27,101600.0,16.0798,16.1358,16.0705,16.1265,101600.0
2014-11-20 10:40:00,17.28,17.29,17.27,17.28,27200.0,16.1358,16.1452,16.1265,16.1358,27200.0
2014-11-20 10:50:00,17.25,17.26,17.25,17.26,6400.0,16.1078,16.1172,16.1078,16.1172,6400.0
2014-11-20 11:00:00,17.27,17.29,17.27,17.28,26400.0,16.1265,16.1452,16.1265,16.1358,26400.0
2014-11-20 11:10:00,17.31,17.31,17.3,17.3,7200.0,16.1639,16.1639,16.1545,16.1545,7200.0
2014-11-20 11:20:00,17.31,17.33,17.31,17.33,7200.0,16.1639,16.1825,16.1639,16.1825,7200.0
2014-11-20 11:30:00,17.32,17.33,17.32,17.32,4000.0,16.1732,16.1825,16.1732,16.1732,4000.0
2014-11-20 11:40:00,17.31,17.32,17.3,17.32,32000.0,16.1639,16.1732,16.1545,16.1732,32000.0
2014-11-20 11:50:00,17.32,17.32,17.3,17.3,16800.0,16.1732,16.1732,16.1545,16.1545,16800.0
2014-11-20 12:00:00,17.3,17.3,17.29,17.29,8000.0,16.1545,16.1545,16.1452,16.1452,8000.0
2014-11-20 12:10:00,17.32,17.32,17.32,17.32,800.0,16.1732,16.1732,16.1732,16.1732,800.0
2014-11-20 12:20:00,17.31,17.32,17.31,17.31,58400.0,16.1639,16.1732,16.1639,16.1639,58400.0
2014-11-20 12:30:00,17.33,17.33,17.33,17.33,7200.0,16.1825,16.1825,16.1825,16.1825,7200.0
2014-11-20 12:40:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 12:50:00,17.33,17.33,17.33,17.33,0.0,16.1825,16.1825,16.1825,16.1825,0.0
2014-11-20 13:00:00,17.32,17.34,17.32,17.34,33600.0,16.1732,16.1919,16.1732,16.1919,33600.0
2014-11-20 13:10:00,17.32,17.32,17.3,17.32,30400.0,16.1732,16.1732,16.1545,16.1732,30400.0
2014-11-20 13:20:00,17.33,17.34,17.33,17.33,12000.0,16.1825,16.1919,16.1825,16.1825,12000.0
2014-11-20 13:30:00,17.34,17.35,17.34,17.35,8000.0,16.1919,16.2012,16.1919,16.2012,8000.0
2014-11-20 13:40:00,17.34,17.34,17.34,17.34,1600.0,16.1919,16.1919,16.1919,16.1919,1600.0
2014-11-20 13:50:00,17.33,17.34,17.33,17.34,8800.0,16.1825,16.1919,16.1825,16.1919,8800.0
2014-11-20 14:00:00,17.34,17.34,17.34,17.34,4800.0,16.1919,16.1919,16.1919,16.1919,4800.0
2014-11-20 14:10:00,17.34,17.36,17.34,17.36,13600.0,16.1919,16.2105,16.1919,16.2105,13600.0
2014-11-20 14:20:00,17.35,17.35,17.35,17.35,800.0,16.2012,16.2012,16.2012,16.2012,800.0
2014-11-20 14:30:00,17.34,17.34,17.31,17.31,14400.0,16.1919,16.1919,16.1639,16.1639,14400.0
2014-11-20 14:40:00,17.32,17.32,17.32,17.32,1600.0,16.1732,16.1732,16.1732,16.1732,1600.0
2014-11-20 14:50:00,17.33,17.33,17.33,17.33,16000.0,16.1825,16.1825,16.1825,16.1825,16000.0
2014-11-20 15:00:00,17.3,17.3,17.3,17.3,3200.0,16.1545,16.1545,16.1545,16.1545,3200.0
2014-11-20 15:10:00,17.32,17.32,17.31,17.31,12000.0,16.1732,16.1732,16.1639,16.1639,12000.0
2014-11-20 15:20:00,17.32,17.34,17.31,17.33,16000.0,16.1732,16.1919,16.1639,16.1825,16000.0
2014-11-20 15:30:00,17.34,17.38,17.33,17.37,56800.0,16.1919,16.2292,16.1825,16.2199,56800.0
2014-11-20 15:40:00,17.38,17.39,17.36,17.36,20800.0,16.2292,16.2386,16.2105,16.2105,20800.0
2014-11-20 15:50:00,17.36,17.37,17.35,17.36,72000.0,16.2105,16.2199,16.2012,16.2105,72000.0
2014-11-21 09:30:00,17.89,17.91,17.82,17.9,472000.0,16.7055,16.7241,16.6401,16.7148,472000.0
2014-11-21 09:40:00,17.9,17.9,17.84,17.88,38400.0,16.7148,16.7148,16.6588,16.6961,38400.0
2014-11-21 09:50:00,17.89,17.89,17.86,17.87,22400.0,16.7055,16.7055,16.6774,16.6868,22400.0
2014-11-21 10:00:00,17.86,17.86,17.81,17.81,230400.0,16.6774,16.6774,16.6308,16.6308,230400.0
2014-11-21 10:10:00,17.81,17.84,17.81,17.82,36800.0,16.6308,16.6588,16.6308,16.6401,36800.0
2014-11-21 10:20:00,17.81,17.84,17.81,17.81,31200.0,16.6308,16.6588,16.6308,16.6308,31200.0
2014-11-21 10:30:00,17.82,17.82,17.78,17.78,43200.0,16.6401,16.6401,16.6027,16.6027,43200.0
2014-11-21 10:40:00,17.8,17.81,17.77,17.78,89600.0,16.6214,16.6308,16.5934,16.6027,89600.0
2014-11-21 10:50:00,17.78,17.8,17.77,17.79,28000.0,16.6027,16.6214,16.5934,16.6121,28000.0
2014-11-21 11:00:00,17.77,17.78,17.73,17.74,8000.0,16.5934,16.6027,16.556,16.5654,8000.0
2014-11-21 11:10:00,17.75,17.77,17.75,17.77,14400.0,16.5747,16.5934,16.5747,16.5934,14400.0
2014-11-21 11:20:00,17.76,17.77,17.75,17.75,9600.0,16.5841,16.5934,16.5747,16.5747,9600.0
2014-11-21 11:30:00,17.76,17.76,17.72,17.72,26400.0,16.5841,16.5841,16.5467,16.5467,26400.0
2014-11-21 11:40:00,17.73,17.73,17.71,17.72,6400.0,16.556,16.556,16.5374,16.5467,6400.0
2014-11-21 11:50:00,17.73,17.73,17.72,17.73,8800.0,16.556,16.556,16.5467,16.556,8800.0
2014-11-21 12:00:00,17.72,17.74,17.72,17.74,32800.0,16.5467,16.5654,16.5467,16.5654,32800.0
2014-11-21 12:10:00,17.73,17.73,17.68,17.68,17600.0,16.556,16.556,16.5094,16.5094,17600.0
2014-11-21 12:20:00,17.68,17.68,17.66,17.66,12800.0,16.5094,16.5094,16.4907,16.4907,12800.0
2014-11-21 12:30:00,17.67,17.67,17.66,17.66,3200.0,16.5,16.5,16.4907,16.4907,3200.0
2014-11-21 12:40:00,17.66,17.66,17.66,17.66,2400.0,16.4907,16.4907,16.4907,16.4907,2400.0
2014-11-21 12:50:00,17.66,17.66,17.63,17.63,16800.0,16.4907,16.4907,16.4627,16.4627,16800.0
2014-11-21 13:00:00,17.62,17.62,17.58,17.58,22400.0,16.4533,16.4533,16.416,16.416,22400.0
2014-11-21 13:10:00,17.59,17.6,17.56,17.56,27200.0,16.4253,16.4347,16.3973,16.3973,27200.0
2014-11-21 13:20:00,17.57,17.59,17.53,17.54,20000.0,16.4066,16.4253,16.3693,16.3786,20000.0
2014-11-21 13:30:00,17.55,17.58,17.53,17.58,10400.0,16.388,16.416,16.3693,16.416,10400.0
2014-11-21 13:40:00,17.56,17.6,17.56,17.6,17600.0,16.3973,16.4347,16.3973,16.4347,17600.0
2014-11-21 13:50:00,17.6,17.64,17.6,17.63,4800.0,16.4347,16.472,16.4347,16.4627,4800.0
2014-11-21 14:00:00,17.64,17.66,17.64,17.65,25600.0,16.472,16.4907,16.472,16.4813,25600.0
2014-11-21 14:10:00,17.66,17.66,17.63,17.64,16000.0,16.4907,16.4907,16.4627,16.472,16000.0
2014-11-21 14:20:00,17.63,17.63,17.59,17.59,26400.0,16.4627,16.4627,16.4253,16.4253,26400.0
2014-11-21 14:30:00,17.56,17.6,17.56,17.58,26400.0,16.3973,16.4347,16.3973,16.416,26400.0
2014-11-21 14:40:00,17.58,17.62,17.58,17.61,18400.0,16.416,16.4533,16.416,16.444,18400.0
2014-11-21 14:50:00,17.61,17.61,17.61,17.61,4000.0,16.444,16.444,16.444,16.444,4000.0
2014-11-21 15:00:00,17.62,17.64,17.62,17.63,13600.0,16.4533,16.472,16.4533,16.4627,13600.0
2014-11-21 15:10:00,17.66,17.66,17.63,17.65,29600.0,16.4907,16.4907,16.4627,16.4813,29600.0
2014-11-21 15:20:00,17.65,17.65,17.63,17.64,8000.0,16.4813,16.4813,16.4627,16.472,8000.0
2014-11-21 15:30:00,17.66,17.7,17.66,17.69,32800.0,16.4907,16.528,16.4907,16.5187,32800.0
2014-11-21 15:40:00,17.68,17.69,17.65,17.65,79200.0,16.5094,16.5187,16.4813,16.4813,79200.0
2014-11-21 15:50:00,17.65,17.65,17.61,17.65,264800.0,16.4813,16.4813,16.444,16.4813,264800.0
2014-11-24 09:30:00,17.76,17.8,17.73,17.79,125600.0,16.5841,16.6214,16.556,16.6121,125600.0
2014-11-24 09:40:00,17.76,17.76,17.71,17.71,28800.0,16.5841,16.5841,16.5374,16.5374,28800.0
2014-11-24 09:50:00,17.72,17.72,17.66,17.7,51200.0,16.5467,16.5467,16.4907,16.528,51200.0
2014-11-24 10:00:00,17.69,17.72,17.68,17.71,60800.0,16.5187,16.5467,16.5094,16.5374,60800.0
2014-11-24 10:10:00,17.71,17.73,17.7,17.73,21600.0,16.5374,16.556,16.528,16.556,21600.0
2014-11-24 10:20:00,17.74,17.74,17.72,17.74,11200.0,16.5654,16.5654,16.5467,16.5654,11200.0
2014-11-24 10:30:00,17.74,17.75,17.72,17.75,46400.0,16.5654,16.5747,16.5467,16.5747,46400.0
2014-11-24 10:40:00,17.75,17.76,17.74,17.74,7200.0,16.5747,16.5841,16.5654,16.5654,7200.0
2014-11-24 10:50:00,17.74,17.74,17.71,17.71,6400.0,16.5654,16.5654,16.5374,16.5374,6400.0
2014-11-24 11:00:00,17.72,17.72,17.66,17.66,31200.0,16.5467,16.5467,16.4907,16.4907,31200.0
2014-11-24 11:10:00,17.66,17.66,17.64,17.64,41600.0,16.4907,16.4907,16.472,16.472,41600.0
2014-11-24 11:20:00,17.64,17.66,17.64,17.65,28000.0,16.472,16.4907,16.472,16.4813,28000.0
2014-11-24 11:30:00,17.66,17.67,17.64,17.64,21600.0,16.4907,16.5,16.472,16.472,21600.0
2014-11-24 11:40:00,17.65,17.67,17.65,17.67,12800.0,16.4813,16.5,16.4813,16.5,12800.0
2014-11-24 11:50:00,17.67,17.67,17.67,17.67,1600.0,16.5,16.5,16.5,16.5,1600.0
2014-11-24 12:00:00,17.66,17.68,17.66,17.68,4000.0,16.4907,16.5094,16.4907,16.5094,4000.0
2014-11-24 12:10:00,17.68,17.68,17.68,17.68,1600.0,16.5094,16.5094,16.5094,16.5094,1600.0
2014-11-24 12:20:00,17.68,17.68,17.68,17.68,7200.0,16.5094,16.5094,16.5094,16.5094,7200.0
2014-11-24 12:30:00,17.64,17.64,17.64,17.64,2400.0,16.472,16.472,16.472,16.472,2400.0
2014-11-24 12:40:00,17.64,17.65,17.63,17.65,3200.0,16.472,16.4813,16.4627,16.4813,3200.0
2014-11-24 12:50:00,17.64,17.64,17.61,17.62,16000.0,16.472,16.472,16.444,16.4533,16000.0
2014-11-24 13:00:00,17.63,17.63,17.63,17.63,6400.0,16.4627,16.4627,16.4627,16.4627,6400.0
2014-11-24 13:10:00,17.63,17.64,17.63,17.63,17600.0,16.4627,16.472,16.4627,16.4627,17600.0
2014-11-24 13:20:00,17.64,17.64,17.64,17.64,800.0,16.472,16.472,16.472,16.472,800.0
2014-11-24 13:30:00,17.63,17.63,17.63,17.63,8000.0,16.4627,16.4627,16.4627,16.4627,8000.0
2014-11-24 13:40:00,17.64,17.64,17.64,17.64,8800.0,16.472,16.472,16.472,16.472,8800.0
2014-11-24 13:50:00,17.64,17.66,17.64,17.66,28000.0,16.472,16.4907,16.472,16.4907,28000.0
2014-11-24 14:00:00,17.66,17.7,17.66,17.7,32800.0,16.4907,16.528,16.4907,16.528,32800.0
2014-11-24 14:10:00,17.69,17.69,17.68,17.68,5600.0,16.5187,16.5187,16.5094,16.5094,5600.0
2014-11-24 14:20:00,17.68,17.7,17.68,17.7,17600.0,16.5094,16.528,16.5094,16.528,17600.0
2014-11-24 14:30:00,17.68,17.68,17.67,17.67,43200.0,16.5094,16.5094,16.5,16.5,43200.0
2014-11-24 14:40:00,17.68,17.68,17.68,17.68,4000.0,16.5094,16.5094,16.5094,16.5094,4000.0
2014-11-24 14:50:00,17.68,17.68,17.63,17.63,9600.0,16.5094,16.5094,16.4627,16.4627,9600.0
2014-11-24 15:00:00,17.64,17.65,17.62,17.64,34400.0,16.472,16.4813,16.4533,16.472,34400.0
2014-11-24 15:10:00,17.64,17.64,17.62,17.62,16000.0,16.472,16.472,16.4533,16.4533,16000.0
2014-11-24 15:20:00,17.62,17.64,17.62,17.64,26400.0,16.4533,16.472,16.4533,16.472,26400.0
2014-11-24 15:30:00,17.65,17.66,17.64,17.64,10400.0,16.4813,16.4907,16.472,16.472,10400.0
2014-11-24 15:40:00,17.66,17.67,17.65,17.66,12800.0,16.4907,16.5,16.4813,16.4907,12800.0
2014-11-24 15:50:00,17.67,17.7,17.66,17.68,88000.0,16.5,16.528,16.4907,16.5094,88000.0
2014-11-25 09:30:00,17.78,17.79,17.75,17.77,68800.0,16.6027,16.6121,16.5747,16.5934,68800.0
2014-11-25 09:40:00,17.72,17.72,17.69,17.69,44800.0,16.5467,16.5467,16.5187,16.5187,44800.0
2014-11-25 09:50:00,17.7,17.72,17.67,17.7,46400.0,16.528,16.5467,16.5,16.528,46400.0
2014-11-25 10:00:00,17.69,17.69,17.62,17.62,92800.0,16.5187,16.5187,16.4533,16.4533,92800.0
2014-11-25 10:10:00,17.65,17.65,17.62,17.63,20800.0,16.4813,16.4813,16.4533,16.4627,20800.0
2014-11-25 10:20:00,17.61,17.64,17.6,17.63,25600.0,16.444,16.472,16.4347,16.4627,25600.0
2014-11-25 10:30:00,17.65,17.65,17.62,17.62,15200.0,16.4813,16.4813,16.4533,16.4533,15200.0
2014-11-25 10:40:00,17.62,17.66,17.61,17.65,12000.0,16.4533,16.4907,16.444,16.4813,12000.0
2014-11-25 10:50:00,17.67,17.67,17.63,17.64,4800.0,16.5,16.5,16.4627,16.472,4800.0
2014-11-25 11:00:00,17.67,17.67,17.64,17.64,4000.0,16.5,16.5,16.472,16.472,4000.0
2014-11-25 11:10:00,17.64,17.64,17.63,17.64,17600.0,16.472,16.472,16.4627,16.472,17600.0
2014-11-25 11:20:00,17.64,17.64,17.64,17.64,2400.0,16.472,16.472,16.472,16.472,2400.0
2014-11-25 11:30:00,17.68,17.7,17.67,17.7,11200.0,16.5094,16.528,16.5,16.528,11200.0
2014-11-25 11:40:00,17.72,17.73,17.7,17.72,64800.0,16.5467,16.556,16.528,16.5467,64800.0
2014-11-25 11:50:00,17.71,17.72,17.7,17.71,5600.0,16.5374,16.5467,16.528,16.5374,5600.0
2014-11-25 12:00:00,17.72,17.73,17.71,17.71,39200.0,16.5467,16.556,16.5374,16.5374,39200.0
2014-11-25 12:10:00,17.7,17.7,17.7,17.7,3200.0,16.528,16.528,16.528,16.528,3200.0
2014-11-25 12:20:00,17.71,17.71,17.71,17.71,1600.0,16.5374,16.5374,16.5374,16.5374,1600.0
2014-11-25 12:30:00,17.71,17.72,17.71,17.72,18400.0,16.5374,16.5467,16.5374,16.5467,18400.0
2014-11-25 12:40:00,17.73,17.76,17.73,17.75,25600.0,16.556,16.5841,16.556,16.5747,25600.0
2014-11-25 12:50:00,17.76,17.76,17.74,17.74,2400.0,16.5841,16.5841,16.5654,16.5654,2400.0
2014-11-25 13:00:00,17.74,17.74,17.74,17.74,4800.0,16.5654,16.5654,16.5654,16.5654,4800.0
2014-11-25 13:10:00,17.74,17.74,17.72,17.72,12800.0,16.5654,16.5654,16.5467,16.5467,12800.0
2014-11-25 13:20:00,17.72,17.74,17.71,17.73,7200.0,16.5467,16.5654,16.5374,16.556,7200.0
2014-11-25 13:30:00,17.73,17.74,17.73,17.74,12000.0,16.556,16.5654,16.556,16.5654,12000.0
2014-11-25 13:40:00,17.75,17.76,17.75,17.75,13600.0,16.5747,16.5841,16.5747,16.5747,13600.0
2014-11-25 13:50:00,17.75,17.76,17.75,17.76,16000.0,16.5747,16.5841,16.5747,16.5841,16000.0
2014-11-25 14:00:00,17.75,17.76,17.75,17.76,13600.0,16.5747,16.5841,16.5747,16.5841,13600.0
2014-11-25 14:10:00,17.74,17.75,17.74,17.75,13600.0,16.5654,16.5747,16.5654,16.5747,13600.0
2014-11-25 14:20:00,17.75,17.76,17.74,17.75,23200.0,16.5747,16.5841,16.5654,16.5747,23200.0
2014-11-25 14:30:00,17.76,17.76,17.75,17.75,14400.0,16.5841,16.5841,16.5747,16.5747,14400.0
2014-11-25 14:40:00,17.75,17.75,17.75,17.75,2400.0,16.5747,16.5747,16.5747,16.5747,2400.0
2014-11-25 14:50:00,17.72,17.72,17.72,17.72,2400.0,16.5467,16.5467,16.5467,16.5467,2400.0
2014-11-25 15:00:00,17.73,17.76,17.73,17.76,70400.0,16.556,16.5841,16.556,16.5841,70400.0
2014-11-25 15:10:00,17.76,17.78,17.76,17.77,13600.0,16.5841,16.6027,16.5841,16.5934,13600.0
2014-11-25 15:20:00,17.78,17.78,17.78,17.78,10400.0,16.6027,16.6027,16.6027,16.6027,10400.0
2014-11-25 15:30:00,17.78,17.78,17.77,17.78,1600.0,16.6027,16.6027,16.5934,16.6027,1600.0
2014-11-25 15:40:00,17.75,17.75,17.74,17.74,9600.0,16.5747,16.5747,16.5654,16.5654,9600.0
2014-11-25 15:50:00,17.74,17.75,17.7,17.71,33600.0,16.5654,16.5747,16.528,16.5374,33600.0
2014-11-26 09:30:00,17.74,17.75,17.69,17.7,50400.0,16.5654,16.5747,16.5187,16.528,50400.0
2014-11-26 09:40:00,17.71,17.71,17.64,17.65,42400.0,16.5374,16.5374,16.472,16.4813,42400.0
2014-11-26 09:50:00,17.65,17.68,17.65,17.68,52800.0,16.4813,16.5094,16.4813,16.5094,52800.0
2014-11-26 10:00:00,17.68,17.68,17.65,17.67,42400.0,16.5094,16.5094,16.4813,16.5,42400.0
2014-11-26 10:10:00,17.66,17.68,17.66,17.66,16800.0,16.4907,16.5094,16.4907,16.4907,16800.0
2014-11-26 10:20:00,17.66,17.67,17.65,17.66,44000.0,16.4907,16.5,16.4813,16.4907,44000.0
2014-11-26 10:30:00,17.66,17.67,17.66,17.67,5600.0,16.4907,16.5,16.4907,16.5,5600.0
2014-11-26 10:40:00,17.66,17.68,17.66,17.67,42400.0,16.4907,16.5094,16.4907,16.5,42400.0
2014-11-26 10:50:00,17.66,17.66,17.66,17.66,800.0,16.4907,16.4907,16.4907,16.4907,800.0
2014-11-26 11:00:00,17.69,17.7,17.68,17.69,22400.0,16.5187,16.528,16.5094,16.5187,22400.0
2014-11-26 11:10:00,17.68,17.69,17.67,17.67,10400.0,16.5094,16.5187,16.5,16.5,10400.0
2014-11-26 11:20:00,17.67,17.67,17.65,17.65,20800.0,16.5,16.5,16.4813,16.4813,20800.0
2014-11-26 11:30:00,17.65,17.65,17.63,17.63,16800.0,16.4813,16.4813,16.4627,16.4627,16800.0
2014-11-26 11:40:00,17.64,17.66,17.64,17.66,14400.0,16.472,16.4907,16.472,16.4907,14400.0
2014-11-26 11:50:00,17.65,17.65,17.64,17.64,8000.0,16.4813,16.4813,16.472,16.472,8000.0
2014-11-26 12:00:00,17.66,17.69,17.66,17.68,44800.0,16.4907,16.5187,16.4907,16.5094,44800.0
2014-11-26 12:10:00,17.69,17.69,17.67,17.69,78400.0,16.5187,16.5187,16.5,16.5187,78400.0
2014-11-26 12:20:00,17.69,17.69,17.69,17.69,8800.0,16.5187,16.5187,16.5187,16.5187,8800.0
2014-11-26 12:30:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 12:40:00,17.67,17.68,17.67,17.67,5600.0,16.5,16.5094,16.5,16.5,5600.0
2014-11-26 12:50:00,17.66,17.66,17.65,17.65,10400.0,16.4907,16.4907,16.4813,16.4813,10400.0
2014-11-26 13:00:00,17.67,17.67,17.67,17.67,800.0,16.5,16.5,16.5,16.5,800.0
2014-11-26 13:10:00,17.65,17.65,17.65,17.65,2400.0,16.4813,16.4813,16.4813,16.4813,2400.0
2014-11-26 13:20:00,17.65,17.65,17.65,17.65,0.0,16.4813,16.4813,16.4813,16.4813,0.0
2014-11-26 13:30:00,17.67,17.67,17.67,17.67,4800.0,16.5,16.5,16.5,16.5,4800.0
2014-11-26 13:40:00,17.68,17.7,17.68,17.7,44800.0,16.5094,16.528,16.5094,16.528,44800.0
2014-11-26 13:50:00,17.7,17.7,17.69,17.69,12800.0,16.528,16.528,16.5187,16.5187,12800.0
2014-11-26 14:00:00,17.69,17.7,17.69,17.69,8000.0,16.5187,16.528,16.5187,16.5187,8000.0
2014-11-26 14:10:00,17.69,17.69,17.69,17.69,0.0,16.5187,16.5187,16.5187,16.5187,0.0
2014-11-26 14:20:00,17.68,17.68,17.68,17.68,1600.0,16.5094,16.5094,16.5094,16.5094,1600.0
2014-11-26 14:30:00,17.68,17.68,17.68,17.68,800.0,16.5094,16.5094,16.5094,16.5094,800.0
2014-11-26 14:40:00,17.67,17.68,17.67,17.68,4800.0,16.5,16.5094,16.5,16.5094,4800.0
2014-11-26 14:50:00,17.66,17.67,17.66,17.66,11200.0,16.4907,16.5,16.4907,16.4907,11200.0
2014-11-26 15:00:00,17.65,17.66,17.65,17.65,62400.0,16.4813,16.4907,16.4813,16.4813,62400.0
2014-11-26 15:10:00,17.65,17.67,17.65,17.67,62400.0,16.4813,16.5,16.4813,16.5,62400.0
2014-11-26 15:20:00,17.68,17.69,17.68,17.68,7200.0,16.5094,16.5187,16.5094,16.5094,7200.0
2014-11-26 15:30:00,17.68,17.68,17.68,17.68,1600.0,16.5094,16.5094,16.5094,16.5094,1600.0
2014-11-26 15:40:00,17.7,17.73,17.7,17.73,7200.0,16.528,16.556,16.528,16.556,7200.0
2014-11-26 15:50:00,17.73,17.75,17.73,17.74,72800.0,16.556,16.5747,16.556,16.5654,72800.0
2014-11-28 09:30:00,17.75,17.82,17.75,17.82,59200.0,16.5747,16.6401,16.5747,16.6401,59200.0
2014-11-28 09:40:00,17.82,17.86,17.81,17.86,95200.0,16.6401,16.6774,16.6308,16.6774,95200.0
2014-11-28 09:50:00,17.86,17.89,17.85,17.89,59200.0,16.6774,16.7055,16.6681,16.7055,59200.0
2014-11-28 10:00:00,17.88,17.91,17.88,17.88,29600.0,16.6961,16.7241,16.6961,16.6961,29600.0
2014-11-28 10:10:00,17.9,17.92,17.9,17.9,28000.0,16.7148,16.7335,16.7148,16.7148,28000.0
2014-11-28 10:20:00,17.89,17.9,17.85,17.86,107200.0,16.7055,16.7148,16.6681,16.6774,107200.0
2014-11-28 10:30:00,17.87,17.88,17.86,17.87,23200.0,16.6868,16.6961,16.6774,16.6868,23200.0
2014-11-28 10:40:00,17.88,17.9,17.88,17.88,12000.0,16.6961,16.7148,16.6961,16.6961,12000.0
2014-11-28 10:50:00,17.88,17.88,17.88,17.88,0.0,16.6961,16.6961,16.6961,16.6961,0.0
2014-11-28 11:00:00,17.87,17.89,17.87,17.89,9600.0,16.6868,16.7055,16.6868,16.7055,9600.0
2014-11-28 11:10:00,17.89,17.91,17.89,17.91,20000.0,16.7055,16.7241,16.7055,16.7241,20000.0
2014-11-28 11:20:00,17.92,17.93,17.92,17.93,16800.0,16.7335,16.7428,16.7335,16.7428,16800.0
2014-11-28 11:30:00,17.92,17.94,17.9,17.93,8800.0,16.7335,16.7521,16.7148,16.7428,8800.0
2014-11-28 11:40:00,17.91,17.93,17.91,17.91,13600.0,16.7241,16.7428,16.7241,16.7241,13600.0
2014-11-28 11:50:00,17.91,17.91,17.9,17.9,4000.0,16.7241,16.7241,16.7148,16.7148,4000.0
2014-11-28 12:00:00,17.9,17.91,17.85,17.85,146400.0,16.7148,16.7241,16.6681,16.6681,146400.0
2014-11-28 12:10:00,17.84,17.85,17.84,17.85,20000.0,16.6588,16.6681,16.6588,16.6681,20000.0
2014-11-28 12:20:00,17.84,17.84,17.82,17.82,32000.0,16.6588,16.6588,16.6401,16.6401,32000.0
2014-11-28 12:30:00,17.8,17.81,17.78,17.78,5600.0,16.6214,16.6308,16.6027,16.6027,5600.0
2014-11-28 12:40:00,17.72,17.75,17.71,17.72,17600.0,16.5467,16.5747,16.5374,16.5467,17600.0
2014-11-28 12:50:00,17.71,17.77,17.69,17.76,124800.0,16.5374,16.5934,16.5187,16.5841,124800.0
2014-12-01 09:30:00,17.58,17.63,17.57,17.6,300800.0,16.416,16.4627,16.4066,16.4347,300800.0
2014-12-01 09:40:00,17.59,17.61,17.49,17.49,110400.0,16.4253,16.444,16.3319,16.3319,110400.0
2014-12-01 09:50:00,17.49,17.49,17.44,17.45,84800.0,16.3319,16.3319,16.2853,16.2946,84800.0
2014-12-01 10:00:00,17.45,17.53,17.44,17.49,62400.0,16.2946,16.3693,16.2853,16.3319,62400.0
2014-12-01 10:10:00,17.5,17.64,17.5,17.63,74400.0,16.3413,16.472,16.3413,16.4627,74400.0
2014-12-01 10:20:00,17.65,17.7,17.65,17.68,89600.0,16.4813,16.528,16.4813,16.5094,89600.0
2014-12-01 10:30:00,17.69,17.69,17.6,17.6,24000.0,16.5187,16.5187,16.4347,16.4347,24000.0
2014-12-01 10:40:00,17.58,17.59,17.56,17.56,10400.0,16.416,16.4253,16.3973,16.3973,10400.0
2014-12-01 10:50:00,17.56,17.56,17.54,17.56,37600.0,16.3973,16.3973,16.3786,16.3973,37600.0
2014-12-01 11:00:00,17.55,17.58,17.55,17.57,42400.0,16.388,16.416,16.388,16.4066,42400.0
2014-12-01 11:10:00,17.57,17.59,17.54,17.59,63200.0,16.4066,16.4253,16.3786,16.4253,63200.0
2014-12-01 11:20:00,17.61,17.64,17.61,17.64,32800.0,16.444,16.472,16.444,16.472,32800.0
2014-12-01 11:30:00,17.65,17.66,17.63,17.63,8800.0,16.4813,16.4907,16.4627,16.4627,8800.0
2014-12-01 11:40:00,17.64,17.64,17.61,17.61,16000.0,16.472,16.472,16.444,16.444,16000.0
2014-12-01 11:50:00,17.61,17.61,17.6,17.61,6400.0,16.444,16.444,16.4347,16.444,6400.0
2014-12-01 12:00:00,17.61,17.61,17.59,17.59,4800.0,16.444,16.444,16.4253,16.4253,4800.0
2014-12-01 12:10:00,17.65,17.65,17.65,17.65,2400.0,16.4813,16.4813,16.4813,16.4813,2400.0
2014-12-01 12:20:00,17.64,17.64,17.61,17.61,1600.0,16.472,16.472,16.444,16.444,1600.0
2014-12-01 12:30:00,17.63,17.64,17.63,17.63,11200.0,16.4627,16.472,16.4627,16.4627,11200.0
2014-12-01 12:40:00,17.62,17.62,17.58,17.59,71200.0,16.4533,16.4533,16.416,16.4253,71200.0
2014-12-01 12:50:00,17.61,17.68,17.6,17.68,35200.0,16.444,16.5094,16.4347,16.5094,35200.0
2014-12-01 13:00:00,17.68,17.7,17.68,17.68,60800.0,16.5094,16.528,16.5094,16.5094,60800.0
2014-12-01 13:10:00,17.68,17.72,17.68,17.72,17600.0,16.5094,16.5467,16.5094,16.5467,17600.0
2014-12-01 13:20:00,17.71,17.72,17.71,17.72,14400.0,16.5374,16.5467,16.5374,16.5467,14400.0
2014-12-01 13:30:00,17.73,17.73,17.72,17.72,7200.0,16.556,16.556,16.5467,16.5467,7200.0
2014-12-01 13:40:00,17.71,17.71,17.7,17.71,24800.0,16.5374,16.5374,16.528,16.5374,24800.0
2014-12-01 13:50:00,17.69,17.69,17.68,17.69,4000.0,16.5187,16.5187,16.5094,16.5187,4000.0
2014-12-01 14:00:00,17.69,17.69,17.69,17.69,3200.0,16.5187,16.5187,16.5187,16.5187,3200.0
2014-12-01 14:10:00,17.63,17.63,17.63,17.63,8800.0,16.4627,16.4627,16.4627,16.4627,8800.0
2014-12-01 14:20:00,17.62,17.62,17.59,17.59,16800.0,16.4533,16.4533,16.4253,16.4253,16800.0
2014-12-01 14:30:00,17.62,17.62,17.62,17.62,2400.0,16.4533,16.4533,16.4533,16.4533,2400.0
2014-12-01 14:40:00,17.65,17.65,17.63,17.64,13600.0,16.4813,16.4813,16.4627,16.472,13600.0
2014-12-01 14:50:00,17.65,17.65,17.62,17.64,40800.0,16.4813,16.4813,16.4533,16.472,40800.0
2014-12-01 15:00:00,17.64,17.66,17.64,17.66,14400.0,16.472,16.4907,16.472,16.4907,14400.0
2014-12-01 15:10:00,17.66,17.71,17.66,17.71,32000.0,16.4907,16.5374,16.4907,16.5374,32000.0
2014-12-01 15:20:00,17.7,17.7,17.7,17.7,12800.0,16.528,16.528,16.528,16.528,12800.0
2014-12-01 15:30:00,17.68,17.69,17.67,17.67,47200.0,16.5094,16.5187,16.5,16.5,47200.0
2014-12-01 15:40:00,17.63,17.64,17.63,17.64,3200.0,16.4627,16.472,16.4627,16.472,3200.0
2014-12-01 15:50:00,17.62,17.64,17.61,17.61,54400.0,16.4533,16.472,16.444,16.444,54400.0
2014-12-02 09:30:00,17.62,17.75,17.62,17.73,88000.0,16.4533,16.5747,16.4533,16.556,88000.0
2014-12-02 09:40:00,17.74,17.74,17.68,17.69,72000.0,16.5654,16.5654,16.5094,16.5187,72000.0
2014-12-02 09:50:00,17.68,17.72,17.67,17.72,66400.0,16.5094,16.5467,16.5,16.5467,66400.0
2014-12-02 10:00:00,17.72,17.8,17.72,17.78,46400.0,16.5467,16.6214,16.5467,16.6027,46400.0
2014-12-02 10:10:00,17.77,17.78,17.76,17.78,71200.0,16.5934,16.6027,16.5841,16.6027,71200.0
2014-12-02 10:20:00,17.78,17.78,17.77,17.77,8800.0,16.6027,16.6027,16.5934,16.5934,8800.0
2014-12-02 10:30:00,17.77,17.77,17.73,17.73,19200.0,16.5934,16.5934,16.556,16.556,19200.0
2014-12-02 10:40:00,17.75,17.77,17.74,17.77,24000.0,16.5747,16.5934,16.5654,16.5934,24000.0
2014-12-02 10:50:00,17.75,17.78,17.73,17.78,53600.0,16.5747,16.6027,16.556,16.6027,53600.0
2014-12-02 11:00:00,17.8,17.81,17.79,17.81,35200.0,16.6214,16.6308,16.6121,16.6308,35200.0
2014-12-02 11:10:00,17.82,17.82,17.8,17.8,12000.0,16.6401,16.6401,16.6214,16.6214,12000.0
2014-12-02 11:20:00,17.78,17.79,17.77,17.77,13600.0,16.6027,16.6121,16.5934,16.5934,13600.0
2014-12-02 11:30:00,17.77,17.78,17.77,17.78,2400.0,16.5934,16.6027,16.5934,16.6027,2400.0
2014-12-02 11:40:00,17.8,17.8,17.78,17.78,31200.0,16.6214,16.6214,16.6027,16.6027,31200.0
2014-12-02 11:50:00,17.78,17.8,17.78,17.8,32800.0,16.6027,16.6214,16.6027,16.6214,32800.0
2014-12-02 12:00:00,17.79,17.79,17.78,17.79,5600.0,16.6121,16.6121,16.6027,16.6121,5600.0
2014-12-02 12:10:00,17.79,17.79,17.79,17.79,4000.0,16.6121,16.6121,16.6121,16.6121,4000.0
2014-12-02 12:20:00,17.79,17.79,17.79,17.79,2400.0,16.6121,16.6121,16.6121,16.6121,2400.0
2014-12-02 12:30:00,17.78,17.78,17.75,17.76,18400.0,16.6027,16.6027,16.5747,16.5841,18400.0
2014-12-02 12:40:00,17.76,17.76,17.76,17.76,0.0,16.5841,16.5841,16.5841,16.5841,0.0
2014-12-02 12:50:00,17.77,17.79,17.77,17.79,12000.0,16.5934,16.6121,16.5934,16.6121,12000.0
2014-12-02 13:00:00,17.8,17.81,17.8,17.81,18400.0,16.6214,16.6308,16.6214,16.6308,18400.0
2014-12-02 13:10:00,17.82,17.82,17.82,17.82,1600.0,16.6401,16.6401,16.6401,16.6401,1600.0
2014-12-02 13:20:00,17.83,17.88,17.83,17.88,45600.0,16.6494,16.6961,16.6494,16.6961,45600.0
2014-12-02 13:30:00,17.87,17.87,17.87,17.87,800.0,16.6868,16.6868,16.6868,16.6868,800.0
2014-12-02 13:40:00,17.87,17.88,17.87,17.87,32000.0,16.6868,16.6961,16.6868,16.6868,32000.0
2014-12-02 13:50:00,17.87,17.87,17.85,17.86,10400.0,16.6868,16.6868,16.6681,16.6774,10400.0
2014-12-02 14:00:00,17.87,17.87,17.86,17.87,21600.0,16.6868,16.6868,16.6774,16.6868,21600.0
2014-12-02 14:10:00,17.87,17.87,17.86,17.86,10400.0,16.6868,16.6868,16.6774,16.6774,10400.0
2014-12-02 14:20:00,17.87,17.88,17.87,17.87,5600.0,16.6868,16.6961,16.6868,16.6868,5600.0
2014-12-02 14:30:00,17.87,17.87,17.87,17.87,1600.0,16.6868,16.6868,16.6868,16.6868,1600.0
2014-12-02 14:40:00,17.87,17.94,17.87,17.94,55200.0,16.6868,16.7521,16.6868,16.7521,55200.0
2014-12-02 14:50:00,17.95,17.96,17.94,17.94,21600.0,16.7615,16.7708,16.7521,16.7521,21600.0
2014-12-02 15:00:00,17.93,17.95,17.93,17.95,24800.0,16.7428,16.7615,16.7428,16.7615,24800.0
2014-12-02 15:10:00,17.94,17.94,17.93,17.93,4000.0,16.7521,16.7521,16.7428,16.7428,4000.0
2014-12-02 15:20:00,17.93,17.93,17.9,17.9,15200.0,16.7428,16.7428,16.7148,16.7148,15200.0
2014-12-02 15:30:00,17.91,17.91,17.88,17.88,10400.0,16.7241,16.7241,16.6961,16.6961,10400.0
2014-12-02 15:40:00,17.88,17.89,17.87,17.87,20800.0,16.6961,16.7055,16.6868,16.6868,20800.0
2014-12-02 15:50:00,17.88,17.9,17.87,17.89,65600.0,16.6961,16.7148,16.6868,16.7055,65600.0
2014-12-03 09:30:00,17.9,17.91,17.85,17.9,191200.0,16.7148,16.7241,16.6681,16.7148,191200.0
2014-12-03 09:40:00,17.91,17.95,17.91,17.93,377600.0,16.7241,16.7615,16.7241,16.7428,377600.0
2014-12-03 09:50:00,17.94,17.95,17.93,17.93,99200.0,16.7521,16.7615,16.7428,16.7428,99200.0
2014-12-03 10:00:00,17.92,17.93,17.89,17.89,70400.0,16.7335,16.7428,16.7055,16.7055,70400.0
2014-12-03 10:10:00,17.91,17.94,17.91,17.91,20800.0,16.7241,16.7521,16.7241,16.7241,20800.0
2014-12-03 10:20:00,17.92,17.95,17.92,17.94,21600.0,16.7335,16.7615,16.7335,16.7521,21600.0
2014-12-03 10:30:00,17.93,17.97,17.93,17.96,16800.0,16.7428,16.7802,16.7428,16.7708,16800.0
2014-12-03 10:40:00,17.98,17.99,17.96,17.99,18400.0,16.7895,16.7988,16.7708,16.7988,18400.0
2014-12-03 10:50:00,17.98,17.98,17.96,17.97,68000.0,16.7895,16.7895,16.7708,16.7802,68000.0
2014-12-03 11:00:00,17.96,17.98,17.95,17.97,27200.0,16.7708,16.7895,16.7615,16.7802,27200.0
2014-12-03 11:10:00,17.99,17.99,17.92,17.93,42400.0,16.7988,16.7988,16.7335,16.7428,42400.0
2014-12-03 11:20:00,17.93,17.94,17.91,17.92,18400.0,16.7428,16.7521,16.7241,16.7335,18400.0
2014-12-03 11:30:00,17.95,17.95,17.93,17.93,39200.0,16.7615,16.7615,16.7428,16.7428,39200.0
2014-12-03 11:40:00,17.92,17.93,17.92,17.92,15200.0,16.7335,16.7428,16.7335,16.7335,15200.0
2014-12-03 11:50:00,17.92,17.95,17.91,17.95,64000.0,16.7335,16.7615,16.7241,16.7615,64000.0
2014-12-03 12:00:00,17.95,17.95,17.93,17.94,7200.0,16.7615,16.7615,16.7428,16.7521,7200.0
2014-12-03 12:10:00,17.94,17.95,17.94,17.94,20000.0,16.7521,16.7615,16.7521,16.7521,20000.0
2014-12-03 12:20:00,17.94,17.94,17.91,17.91,18400.0,16.7521,16.7521,16.7241,16.7241,18400.0
2014-12-03 12:30:00,17.9,17.91,17.9,17.9,4800.0,16.7148,16.7241,16.7148,16.7148,4800.0
2014-12-03 12:40:00,17.9,17.95,17.9,17.94,16800.0,16.7148,16.7615,16.7148,16.7521,16800.0
2014-12-03 12:50:00,17.94,17.96,17.94,17.95,6400.0,16.7521,16.7708,16.7521,16.7615,6400.0
2014-12-03 13:00:00,17.97,17.97,17.96,17.96,9600.0,16.7802,16.7802,16.7708,16.7708,9600.0
2014-12-03 13:10:00,17.95,17.97,17.95,17.96,8800.0,16.7615,16.7802,16.7615,16.7708,8800.0
2014-12-03 13:20:00,17.96,17.96,17.95,17.95,6400.0,16.7708,16.7708,16.7615,16.7615,6400.0
2014-12-03 13:30:00,17.96,17.96,17.95,17.95,5600.0,16.7708,16.7708,16.7615,16.7615,5600.0
2014-12-03 13:40:00,17.95,17.96,17.94,17.94,20000.0,16.7615,16.7708,16.7521,16.7521,20000.0
2014-12-03 13:50:00,17.95,17.96,17.95,17.96,17600.0,16.7615,16.7708,16.7615,16.7708,17600.0
2014-12-03 14:00:00,17.96,17.97,17.96,17.97,5600.0,16.7708,16.7802,16.7708,16.7802,5600.0
2014-12-03 14:10:00,17.97,17.98,17.97,17.97,7200.0,16.7802,16.7895,16.7802,16.7802,7200.0
2014-12-03 14:20:00,17.97,17.97,17.97,17.97,9600.0,16.7802,16.7802,16.7802,16.7802,9600.0
2014-12-03 14:30:00,17.97,17.97,17.96,17.96,26400.0,16.7802,16.7802,16.7708,16.7708,26400.0
2014-12-03 14:40:00,17.96,17.98,17.95,17.95,18400.0,16.7708,16.7895,16.7615,16.7615,18400.0
2014-12-03 14:50:00,17.96,17.97,17.96,17.97,6400.0,16.7708,16.7802,16.7708,16.7802,6400.0
2014-12-03 15:00:00,17.97,17.97,17.96,17.97,28000.0,16.7802,16.7802,16.7708,16.7802,28000.0
2014-12-03 15:10:00,17.97,17.99,17.97,17.99,59200.0,16.7802,16.7988,16.7802,16.7988,59200.0
2014-12-03 15:20:00,17.99,18.01,17.99,18.01,14400.0,16.7988,16.8175,16.7988,16.8175,14400.0
2014-12-03 15:30:00,18.02,18.05,18.02,18.04,56800.0,16.8268,16.8549,16.8268,16.8455,56800.0
2014-12-03 15:40:00,18.04,18.05,18.03,18.03,40800.0,16.8455,16.8549,16.8362,16.8362,40800.0
2014-12-03 15:50:00,18.03,18.03,17.99,18.0,186400.0,16.8362,16.8362,16.7988,16.8082,186400.0
2014-12-04 09:30:00,17.92,17.95,17.89,17.91,254400.0,16.7335,16.7615,16.7055,16.7241,254400.0
2014-12-04 09:40:00,17.93,17.96,17.92,17.92,60800.0,16.7428,16.7708,16.7335,16.7335,60800.0
2014-12-04 09:50:00,17.91,17.91,17.87,17.88,55200.0,16.7241,16.7241,16.6868,16.6961,55200.0
2014-12-04 10:00:00,17.87,17.88,17.82,17.82,49600.0,16.6868,16.6961,16.6401,16.6401,49600.0
2014-12-04 10:10:00,17.83,17.88,17.83,17.84,19200.0,16.6494,16.6961,16.6494,16.6588,19200.0
2014-12-04 10:20:00,17.85,17.86,17.82,17.82,12000.0,16.6681,16.6774,16.6401,16.6401,12000.0
2014-12-04 10:30:00,17.81,17.82,17.75,17.77,57600.0,16.6308,16.6401,16.5747,16.5934,57600.0
2014-12-04 10:40:00,17.76,17.76,17.72,17.73,24000.0,16.5841,16.5841,16.5467,16.556,24000.0
2014-12-04 10:50:00,17.74,17.78,17.73,17.78,43200.0,16.5654,16.6027,16.556,16.6027,43200.0
2014-12-04 11:00:00,17.75,17.79,17.75,17.78,24800.0,16.5747,16.6121,16.5747,16.6027,24800.0
2014-12-04 11:10:00,17.78,17.78,17.75,17.77,24000.0,16.6027,16.6027,16.5747,16.5934,24000.0
2014-12-04 11:20:00,17.77,17.77,17.74,17.74,13600.0,16.5934,16.5934,16.5654,16.5654,13600.0
2014-12-04 11:30:00,17.75,17.78,17.73,17.78,20800.0,16.5747,16.6027,16.556,16.6027,20800.0
2014-12-04 11:40:00,17.77,17.82,17.77,17.82,8000.0,16.5934,16.6401,16.5934,16.6401,8000.0
2014-12-04 11:50:00,17.82,17.86,17.81,17.85,27200.0,16.6401,16.6774,16.6308,16.6681,27200.0
2014-12-04 12:00:00,17.85,17.91,17.85,17.91,100000.0,16.6681,16.7241,16.6681,16.7241,100000.0
2014-12-04 12:10:00,17.92,17.94,17.91,17.93,115200.0,16.7335,16.7521,16.7241,16.7428,115200.0
2014-12-04 12:20:00,17.94,17.95,17.93,17.95,54400.0,16.7521,16.7615,16.7428,16.7615,54400.0
2014-12-04 12:30:00,17.95,18.1,17.94,18.04,156800.0,16.7615,16.9016,16.7521,16.8455,156800.0
2014-12-04 12:40:00,18.04,18.04,18.01,18.03,13600.0,16.8455,16.8455,16.8175,16.8362,13600.0
2014-12-04 12:50:00,18.0,18.01,18.0,18.01,8000.0,16.8082,16.8175,16.8082,16.8175,8000.0
2014-12-04 13:00:00,18.02,18.05,18.02,18.04,20000.0,16.8268,16.8549,16.8268,16.8455,20000.0
2014-12-04 13:10:00,18.04,18.04,18.02,18.02,8800.0,16.8455,16.8455,16.8268,16.8268,8800.0
2014-12-04 13:20:00,18.0,18.04,18.0,18.03,56800.0,16.8082,16.8455,16.8082,16.8362,56800.0
2014-12-04 13:30:00,18.03,18.03,17.99,17.99,24800.0,16.8362,16.8362,16.7988,16.7988,24800.0
2014-12-04 13:40:00,18.0,18.01,17.99,18.0,39200.0,16.8082,16.8175,16.7988,16.8082,39200.0
2014-12-04 13:50:00,18.0,18.02,18.0,18.0,19200.0,16.8082,16.8268,16.8082,16.8082,19200.0
2014-12-04 14:00:00,18.0,18.0,18.0,18.0,24000.0,16.8082,16.8082,16.8082,16.8082,24000.0
2014-12-04 14:10:00,18.01,18.02,18.01,18.01,19200.0,16.8175,16.8268,16.8175,16.8175,19200.0
2014-12-04 14:20:00,18.01,18.02,18.01,18.02,3200.0,16.8175,16.8268,16.8175,16.8268,3200.0
2014-12-04 14:30:00,17.98,17.99,17.97,17.97,14400.0,16.7895,16.7988,16.7802,16.7802,14400.0
2014-12-04 14:40:00,17.98,17.98,17.96,17.98,4000.0,16.7895,16.7895,16.7708,16.7895,4000.0
2014-12-04 14:50:00,17.95,17.97,17.94,17.97,18400.0,16.7615,16.7802,16.7521,16.7802,18400.0
2014-12-04 15:00:00,17.96,17.98,17.95,17.96,16800.0,16.7708,16.7895,16.7615,16.7708,16800.0
2014-12-04 15:10:00,17.96,17.96,17.91,17.91,9600.0,16.7708,16.7708,16.7241,16.7241,9600.0
2014-12-04 15:20:00,17.91,17.91,17.84,17.84,136000.0,16.7241,16.7241,16.6588,16.6588,136000.0
2014-12-04 15:30:00,17.83,17.88,17.83,17.87,59200.0,16.6494,16.6961,16.6494,16.6868,59200.0
2014-12-04 15:40:00,17.87,17.92,17.87,17.92,16000.0,16.6868,16.7335,16.6868,16.7335,16000.0
2014-12-04 15:50:00,17.93,17.96,17.93,17.96,51200.0,16.7428,16.7708,16.7428,16.7708,51200.0
2014-12-05 09:30:00,18.09,18.11,18.06,18.06,164800.0,16.8922,16.9109,16.8642,16.8642,164800.0
2014-12-05 09:40:00,18.08,18.08,18.0,18.06,99200.0,16.8829,16.8829,16.8082,16.8642,99200.0
2014-12-05 09:50:00,18.06,18.1,18.06,18.09,47200.0,16.8642,16.9016,16.8642,16.8922,47200.0
2014-12-05 10:00:00,18.09,18.09,18.05,18.07,45600.0,16.8922,16.8922,16.8549,16.8735,45600.0
2014-12-05 10:10:00,18.08,18.15,18.08,18.14,63200.0,16.8829,16.9482,16.8829,16.9389,63200.0
2014-12-05 10:20:00,18.14,18.15,18.13,18.13,38400.0,16.9389,16.9482,16.9296,16.9296,38400.0
2014-12-05 10:30:00,18.14,18.15,18.13,18.14,32800.0,16.9389,16.9482,16.9296,16.9389,32800.0
2014-12-05 10:40:00,18.14,18.15,18.14,18.15,11200.0,16.9389,16.9482,16.9389,16.9482,11200.0
2014-12-05 10:50:00,18.14,18.14,18.11,18.14,28800.0,16.9389,16.9389,16.9109,16.9389,28800.0
2014-12-05 11:00:00,18.15,18.15,18.13,18.13,6400.0,16.9482,16.9482,16.9296,16.9296,6400.0
2014-12-05 11:10:00,18.13,18.16,18.13,18.16,12000.0,16.9296,16.9576,16.9296,16.9576,12000.0
2014-12-05 11:20:00,18.17,18.17,18.17,18.17,800.0,16.9669,16.9669,16.9669,16.9669,800.0
2014-12-05 11:30:00,18.18,18.18,18.17,18.17,2400.0,16.9763,16.9763,16.9669,16.9669,2400.0
2014-12-05 11:40:00,18.18,18.2,18.18,18.2,12800.0,16.9763,16.9949,16.9763,16.9949,12800.0
2014-12-05 11:50:00,18.21,18.25,18.21,18.23,28000.0,17.0043,17.0416,17.0043,17.0229,28000.0
2014-12-05 12:00:00,18.24,18.24,18.22,18.22,52000.0,17.0323,17.0323,17.0136,17.0136,52000.0
2014-12-05 12:10:00,18.22,18.22,18.21,18.21,17600.0,17.0136,17.0136,17.0043,17.0043,17600.0
2014-12-05 12:20:00,18.21,18.21,18.2,18.21,10400.0,17.0043,17.0043,16.9949,17.0043,10400.0
2014-12-05 12:30:00,18.22,18.22,18.21,18.21,7200.0,17.0136,17.0136,17.0043,17.0043,7200.0
2014-12-05 12:40:00,18.23,18.24,18.23,18.24,16800.0,17.0229,17.0323,17.0229,17.0323,16800.0
2014-12-05 12:50:00,18.21,18.21,18.21,18.21,8000.0,17.0043,17.0043,17.0043,17.0043,8000.0
2014-12-05 13:00:00,18.22,18.22,18.22,18.22,2400.0,17.0136,17.0136,17.0136,17.0136,2400.0
2014-12-05 13:10:00,18.22,18.23,18.19,18.19,11200.0,17.0136,17.0229,16.9856,16.9856,11200.0
2014-12-05 13:20:00,18.19,18.19,18.17,18.18,37600.0,16.9856,16.9856,16.9669,16.9763,37600.0
2014-12-05 13:30:00,18.19,18.19,18.17,18.17,12800.0,16.9856,16.9856,16.9669,16.9669,12800.0
2014-12-05 13:40:00,18.17,18.19,18.17,18.19,10400.0,16.9669,16.9856,16.9669,16.9856,10400.0
2014-12-05 13:50:00,18.18,18.2,18.18,18.2,9600.0,16.9763,16.9949,16.9763,16.9949,9600.0
2014-12-05 14:00:00,18.18,18.18,18.18,18.18,11200.0,16.9763,16.9763,16.9763,16.9763,11200.0
2014-12-05 14:10:00,18.18,18.18,18.17,18.17,23200.0,16.9763,16.9763,16.9669,16.9669,23200.0
2014-12-05 14:20:00,18.16,18.16,18.15,18.16,3200.0,16.9576,16.9576,16.9482,16.9576,3200.0
2014-12-05 14:30:00,18.18,18.18,18.15,18.15,10400.0,16.9763,16.9763,16.9482,16.9482,10400.0
2014-12-05 14:40:00,18.16,18.16,18.16,18.16,2400.0,16.9576,16.9576,16.9576,16.9576,2400.0
2014-12-05 14:50:00,18.16,18.16,18.12,18.13,20800.0,16.9576,16.9576,16.9202,16.9296,20800.0
2014-12-05 15:00:00,18.11,18.15,18.11,18.15,40800.0,16.9109,16.9482,16.9109,16.9482,40800.0
2014-12-05 15:10:00,18.14,18.16,18.14,18.14,29600.0,16.9389,16.9576,16.9389,16.9389,29600.0
2014-12-05 15:20:00,18.15,18.15,18.15,18.15,12800.0,16.9482,16.9482,16.9482,16.9482,12800.0
2014-12-05 15:30:00,18.15,18.15,18.09,18.1,44000.0,16.9482,16.9482,16.8922,16.9016,44000.0
2014-12-05 15:40:00,18.09,18.11,18.06,18.06,50400.0,16.8922,16.9109,16.8642,16.8642,50400.0
2014-12-05 15:50:00,18.08,18.16,18.08,18.16,70400.0,16.8829,16.9576,16.8829,16.9576,70400.0
2014-12-08 09:30:00,18.01,18.09,18.0,18.09,256000.0,16.8175,16.8922,16.8082,16.8922,256000.0
2014-12-08 09:40:00,18.09,18.13,18.08,18.11,86400.0,16.8922,16.9296,16.8829,16.9109,86400.0
2014-12-08 09:50:00,18.12,18.13,18.1,18.13,17600.0,16.9202,16.9296,16.9016,16.9296,17600.0
2014-12-08 10:00:00,18.13,18.14,18.11,18.14,32800.0,16.9296,16.9389,16.9109,16.9389,32800.0
2014-12-08 10:10:00,18.13,18.13,18.09,18.09,24000.0,16.9296,16.9296,16.8922,16.8922,24000.0
2014-12-08 10:20:00,18.13,18.16,18.13,18.16,16800.0,16.9296,16.9576,16.9296,16.9576,16800.0
2014-12-08 10:30:00,18.15,18.15,18.13,18.13,14400.0,16.9482,16.9482,16.9296,16.9296,14400.0
2014-12-08 10:40:00,18.14,18.15,18.14,18.15,3200.0,16.9389,16.9482,16.9389,16.9482,3200.0
2014-12-08 10:50:00,18.13,18.15,18.13,18.15,18400.0,16.9296,16.9482,16.9296,16.9482,18400.0
2014-12-08 11:00:00,18.14,18.14,18.12,18.13,7200.0,16.9389,16.9389,16.9202,16.9296,7200.0
2014-12-08 11:10:00,18.14,18.15,18.13,18.15,18400.0,16.9389,16.9482,16.9296,16.9482,18400.0
2014-12-08 11:20:00,18.14,18.16,18.13,18.13,8000.0,16.9389,16.9576,16.9296,16.9296,8000.0
2014-12-08 11:30:00,18.1,18.11,18.1,18.11,9600.0,16.9016,16.9109,16.9016,16.9109,9600.0
2014-12-08 11:40:00,18.12,18.12,18.12,18.12,3200.0,16.9202,16.9202,16.9202,16.9202,3200.0
2014-12-08 11:50:00,18.11,18.12,18.11,18.12,2400.0,16.9109,16.9202,16.9109,16.9202,2400.0
2014-12-08 12:00:00,18.14,18.14,18.14,18.14,1600.0,16.9389,16.9389,16.9389,16.9389,1600.0
2014-12-08 12:10:00,18.09,18.09,17.98,18.0,32800.0,16.8922,16.8922,16.7895,16.8082,32800.0
2014-12-08 12:20:00,17.97,18.0,17.95,17.98,40000.0,16.7802,16.8082,16.7615,16.7895,40000.0
2014-12-08 12:30:00,17.94,17.98,17.94,17.95,43200.0,16.7521,16.7895,16.7521,16.7615,43200.0
2014-12-08 12:40:00,17.97,18.01,17.97,18.0,12800.0,16.7802,16.8175,16.7802,16.8082,12800.0
2014-12-08 12:50:00,18.0,18.01,17.97,17.97,10400.0,16.8082,16.8175,16.7802,16.7802,10400.0
2014-12-08 13:00:00,17.96,17.99,17.96,17.99,5600.0,16.7708,16.7988,16.7708,16.7988,5600.0
2014-12-08 13:10:00,17.97,17.97,17.93,17.93,29600.0,16.7802,16.7802,16.7428,16.7428,29600.0
2014-12-08 13:20:00,17.89,17.9,17.89,17.89,36000.0,16.7055,16.7148,16.7055,16.7055,36000.0
2014-12-08 13:30:00,17.88,17.88,17.81,17.81,74400.0,16.6961,16.6961,16.6308,16.6308,74400.0
2014-12-08 13:40:00,17.8,17.8,17.76,17.78,184800.0,16.6214,16.6214,16.5841,16.6027,184800.0
2014-12-08 13:50:00,17.79,17.8,17.76,17.76,28800.0,16.6121,16.6214,16.5841,16.5841,28800.0
2014-12-08 14:00:00,17.75,17.76,17.69,17.76,112000.0,16.5747,16.5841,16.5187,16.5841,112000.0
2014-12-08 14:10:00,17.75,17.75,17.69,17.71,44800.0,16.5747,16.5747,16.5187,16.5374,44800.0
2014-12-08 14:20:00,17.73,17.8,17.73,17.8,36800.0,16.556,16.6214,16.556,16.6214,36800.0
2014-12-08 14:30:00,17.8,17.81,17.8,17.81,9600.0,16.6214,16.6308,16.6214,16.6308,9600.0
2014-12-08 14:40:00,17.85,17.89,17.85,17.89,91200.0,16.6681,16.7055,16.6681,16.7055,91200.0
2014-12-08 14:50:00,17.89,17.92,17.88,17.88,73600.0,16.7055,16.7335,16.6961,16.6961,73600.0
2014-12-08 15:00:00,17.88,17.88,17.83,17.83,54400.0,16.6961,16.6961,16.6494,16.6494,54400.0
2014-12-08 15:10:00,17.83,17.86,17.82,17.82,70400.0,16.6494,16.6774,16.6401,16.6401,70400.0
2014-12-08 15:20:00,17.81,17.88,17.81,17.88,47200.0,16.6308,16.6961,16.6308,16.6961,47200.0
2014-12-08 15:30:00,17.85,17.86,17.85,17.85,8000.0,16.6681,16.6774,16.6681,16.6681,8000.0
2014-12-08 15:40:00,17.86,17.88,17.82,17.83,39200.0,16.6774,16.6961,16.6401,16.6494,39200.0
2014-12-08 15:50:00,17.81,17.88,17.81,17.86,88000.0,16.6308,16.6961,16.6308,16.6774,88000.0
2014-12-09 09:30:00,17.34,17.4,17.29,17.34,352800.0,16.1919,16.2479,16.1452,16.1919,352800.0
2014-12-09 09:40:00,17.33,17.42,17.33,17.42,52000.0,16.1825,16.2666,16.1825,16.2666,52000.0
2014-12-09 09:50:00,17.38,17.43,17.36,17.43,76800.0,16.2292,16.2759,16.2105,16.2759,76800.0
2014-12-09 10:00:00,17.44,17.47,17.37,17.41,67200.0,16.2853,16.3133,16.2199,16.2572,67200.0
2014-12-09 10:10:00,17.39,17.39,17.3,17.31,60000.0,16.2386,16.2386,16.1545,16.1639,60000.0
2014-12-09 10:20:00,17.32,17.34,17.22,17.22,84800.0,16.1732,16.1919,16.0798,16.0798,84800.0
2014-12-09 10:30:00,17.23,17.26,17.17,17.26,92800.0,16.0892,16.1172,16.0331,16.1172,92800.0
2014-12-09 10:40:00,17.26,17.33,17.26,17.33,49600.0,16.1172,16.1825,16.1172,16.1825,49600.0
2014-12-09 10:50:00,17.33,17.36,17.32,17.32,126400.0,16.1825,16.2105,16.1732,16.1732,126400.0
2014-12-09 11:00:00,17.32,17.33,17.3,17.3,13600.0,16.1732,16.1825,16.1545,16.1545,13600.0
2014-12-09 11:10:00,17.27,17.31,17.26,17.31,46400.0,16.1265,16.1639,16.1172,16.1639,46400.0
2014-12-09 11:20:00,17.31,17.39,17.31,17.38,31200.0,16.1639,16.2386,16.1639,16.2292,31200.0
2014-12-09 11:30:00,17.37,17.38,17.33,17.35,15200.0,16.2199,16.2292,16.1825,16.2012,15200.0
2014-12-09 11:40:00,17.37,17.37,17.29,17.29,20000.0,16.2199,16.2199,16.1452,16.1452,20000.0
2014-12-09 11:50:00,17.32,17.32,17.31,17.31,4800.0,16.1732,16.1732,16.1639,16.1639,4800.0
2014-12-09 12:00:00,17.3,17.35,17.29,17.35,8800.0,16.1545,16.2012,16.1452,16.2012,8800.0
2014-12-09 12:10:00,17.33,17.34,17.29,17.29,8800.0,16.1825,16.1919,16.1452,16.1452,8800.0
2014-12-09 12:20:00,17.31,17.35,17.31,17.35,16800.0,16.1639,16.2012,16.1639,16.2012,16800.0
2014-12-09 12:30:00,17.33,17.43,17.33,17.42,25600.0,16.1825,16.2759,16.1825,16.2666,25600.0
2014-12-09 12:40:00,17.42,17.44,17.41,17.41,56000.0,16.2666,16.2853,16.2572,16.2572,56000.0
2014-12-09 12:50:00,17.43,17.46,17.42,17.46,26400.0,16.2759,16.3039,16.2666,16.3039,26400.0
2014-12-09 13:00:00,17.44,17.5,17.43,17.49,33600.0,16.2853,16.3413,16.2759,16.3319,33600.0
2014-12-09 13:10:00,17.52,17.56,17.52,17.56,92000.0,16.36,16.3973,16.36,16.3973,92000.0
2014-12-09 13:20:00,17.57,17.59,17.57,17.58,20000.0,16.4066,16.4253,16.4066,16.416,20000.0
2014-12-09 13:30:00,17.6,17.67,17.6,17.67,49600.0,16.4347,16.5,16.4347,16.5,49600.0
2014-12-09 13:40:00,17.66,17.66,17.6,17.6,17600.0,16.4907,16.4907,16.4347,16.4347,17600.0
2014-12-09 13:50:00,17.6,17.6,17.58,17.6,24000.0,16.4347,16.4347,16.416,16.4347,24000.0
2014-12-09 14:00:00,17.6,17.65,17.6,17.64,11200.0,16.4347,16.4813,16.4347,16.472,11200.0
2014-12-09 14:10:00,17.64,17.65,17.58,17.58,31200.0,16.472,16.4813,16.416,16.416,31200.0
2014-12-09 14:20:00,17.59,17.62,17.59,17.62,12000.0,16.4253,16.4533,16.4253,16.4533,12000.0
2014-12-09 14:30:00,17.6,17.6,17.52,17.56,44000.0,16.4347,16.4347,16.36,16.3973,44000.0
2014-12-09 14:40:00,17.53,17.57,17.53,17.56,8800.0,16.3693,16.4066,16.3693,16.3973,8800.0
2014-12-09 14:50:00,17.58,17.59,17.56,17.59,4800.0,16.416,16.4253,16.3973,16.4253,4800.0
2014-12-09 15:00:00,17.62,17.62,17.6,17.6,13600.0,16.4533,16.4533,16.4347,16.4347,13600.0
2014-12-09 15:10:00,17.59,17.63,17.59,17.63,7200.0,16.4253,16.4627,16.4253,16.4627,7200.0
2014-12-09 15:20:00,17.61,17.63,17.61,17.62,8000.0,16.444,16.4627,16.444,16.4533,8000.0
2014-12-09 15:30:00,17.58,17.62,17.58,17.61,20000.0,16.416,16.4533,16.416,16.444,20000.0
2014-12-09 15:40:00,17.61,17.69,17.61,17.69,33600.0,16.444,16.5187,16.444,16.5187,33600.0
2014-12-09 15:50:00,17.67,17.71,17.67,17.69,173600.0,16.5,16.5374,16.5,16.5187,173600.0
2014-12-10 09:30:00,17.54,17.55,17.41,17.46,143200.0,16.3786,16.388,16.2572,16.3039,143200.0
2014-12-10 09:40:00,17.45,17.49,17.34,17.35,64000.0,16.2946,16.3319,16.1919,16.2012,64000.0
2014-12-10 09:50:00,17.34,17.36,17.29,17.35,104000.0,16.1919,16.2105,16.1452,16.2012,104000.0
2014-12-10 10:00:00,17.34,17.36,17.27,17.29,93600.0,16.1919,16.2105,16.1265,16.1452,93600.0
2014-12-10 10:10:00,17.29,17.35,17.27,17.35,35200.0,16.1452,16.2012,16.1265,16.2012,35200.0
2014-12-10 10:20:00,17.35,17.35,17.31,17.31,20800.0,16.2012,16.2012,16.1639,16.1639,20800.0
2014-12-10 10:30:00,17.28,17.29,17.22,17.23,56000.0,16.1358,16.1452,16.0798,16.0892,56000.0
2014-12-10 10:40:00,17.23,17.26,17.22,17.23,36000.0,16.0892,16.1172,16.0798,16.0892,36000.0
2014-12-10 10:50:00,17.23,17.34,17.2,17.34,60800.0,16.0892,16.1919,16.0611,16.1919,60800.0
2014-12-10 11:00:00,17.33,17.33,17.32,17.32,8000.0,16.1825,16.1825,16.1732,16.1732,8000.0
2014-12-10 11:10:00,17.31,17.33,17.28,17.28,13600.0,16.1639,16.1825,16.1358,16.1358,13600.0
2014-12-10 11:20:00,17.26,17.28,17.23,17.23,16800.0,16.1172,16.1358,16.0892,16.0892,16800.0
2014-12-10 11:30:00,17.23,17.24,17.18,17.24,32800.0,16.0892,16.0985,16.0425,16.0985,32800.0
2014-12-10 11:40:00,17.21,17.24,17.2,17.24,26400.0,16.0705,16.0985,16.0611,16.0985,26400.0
2014-12-10 11:50:00,17.28,17.31,17.28,17.29,43200.0,16.1358,16.1639,16.1358,16.1452,43200.0
2014-12-10 12:00:00,17.3,17.3,17.25,17.25,4800.0,16.1545,16.1545,16.1078,16.1078,4800.0
2014-12-10 12:10:00,17.23,17.24,17.2,17.2,19200.0,16.0892,16.0985,16.0611,16.0611,19200.0
2014-12-10 12:20:00,17.2,17.2,17.18,17.18,9600.0,16.0611,16.0611,16.0425,16.0425,9600.0
2014-12-10 12:30:00,17.2,17.22,17.17,17.22,4000.0,16.0611,16.0798,16.0331,16.0798,4000.0
2014-12-10 12:40:00,17.22,17.22,17.22,17.22,800.0,16.0798,16.0798,16.0798,16.0798,800.0
2014-12-10 12:50:00,17.25,17.27,17.24,17.25,17600.0,16.1078,16.1265,16.0985,16.1078,17600.0
2014-12-10 13:00:00,17.22,17.22,17.22,17.22,24000.0,16.0798,16.0798,16.0798,16.0798,24000.0
2014-12-10 13:10:00,17.25,17.28,17.25,17.27,8800.0,16.1078,16.1358,16.1078,16.1265,8800.0
2014-12-10 13:20:00,17.26,17.27,17.23,17.26,11200.0,16.1172,16.1265,16.0892,16.1172,11200.0
2014-12-10 13:30:00,17.21,17.21,17.18,17.2,8000.0,16.0705,16.0705,16.0425,16.0611,8000.0
2014-12-10 13:40:00,17.18,17.18,17.07,17.07,96000.0,16.0425,16.0425,15.9398,15.9398,96000.0
2014-12-10 13:50:00,17.04,17.09,17.03,17.03,48000.0,15.9117,15.9584,15.9024,15.9024,48000.0
2014-12-10 14:00:00,17.0,17.08,17.0,17.05,26400.0,15.8744,15.9491,15.8744,15.9211,26400.0
2014-12-10 14:10:00,17.06,17.08,17.02,17.06,64000.0,15.9304,15.9491,15.8931,15.9304,64000.0
2014-12-10 14:20:00,17.06,17.06,16.96,16.97,75200.0,15.9304,15.9304,15.837,15.8464,75200.0
2014-12-10 14:30:00,16.94,16.95,16.89,16.9,80000.0,15.8184,15.8277,15.7717,15.781,80000.0
2014-12-10 14:40:00,16.89,16.97,16.88,16.94,28000.0,15.7717,15.8464,15.7623,15.8184,28000.0
2014-12-10 14:50:00,16.92,16.93,16.83,16.84,171200.0,15.7997,15.809,15.7156,15.725,171200.0
2014-12-10 15:00:00,16.85,16.94,16.81,16.93,144800.0,15.7343,15.8184,15.697,15.809,144800.0
2014-12-10 15:10:00,16.93,17.02,16.93,17.01,29600.0,15.809,15.8931,15.809,15.8837,29600.0
2014-12-10 15:20:00,17.02,17.03,17.0,17.02,21600.0,15.8931,15.9024,15.8744,15.8931,21600.0
2014-12-10 15:30:00,17.0,17.07,17.0,17.0,18400.0,15.8744,15.9398,15.8744,15.8744,18400.0
2014-12-10 15:40:00,16.99,16.99,16.86,16.86,64000.0,15.865,15.865,15.7437,15.7437,64000.0
2014-12-10 15:50:00,16.9,16.96,16.85,16.89,100800.0,15.781,15.837,15.7343,15.7717,100800.0
2014-12-11 09:30:00,17.04,17.22,17.04,17.21,144800.0,15.9117,16.0798,15.9117,16.0705,144800.0
2014-12-11 09:40:00,17.22,17.33,17.22,17.3,118400.0,16.0798,16.1825,16.0798,16.1545,118400.0
2014-12-11 09:50:00,17.32,17.43,17.32,17.38,91200.0,16.1732,16.2759,16.1732,16.2292,91200.0
2014-12-11 10:00:00,17.38,17.42,17.37,17.4,101600.0,16.2292,16.2666,16.2199,16.2479,101600.0
2014-12-11 10:10:00,17.39,17.44,17.39,17.44,20000.0,16.2386,16.2853,16.2386,16.2853,20000.0
2014-12-11 10:20:00,17.44,17.52,17.41,17.5,100800.0,16.2853,16.36,16.2572,16.3413,100800.0
2014-12-11 10:30:00,17.51,17.56,17.51,17.56,72800.0,16.3506,16.3973,16.3506,16.3973,72800.0
2014-12-11 10:40:00,17.54,17.54,17.48,17.48,48800.0,16.3786,16.3786,16.3226,16.3226,48800.0
2014-12-11 10:50:00,17.49,17.49,17.47,17.47,10400.0,16.3319,16.3319,16.3133,16.3133,10400.0
2014-12-11 11:00:00,17.49,17.49,17.49,17.49,13600.0,16.3319,16.3319,16.3319,16.3319,13600.0
2014-12-11 11:10:00,17.49,17.51,17.49,17.5,8800.0,16.3319,16.3506,16.3319,16.3413,8800.0
2014-12-11 11:20:00,17.52,17.55,17.52,17.53,62400.0,16.36,16.388,16.36,16.3693,62400.0
2014-12-11 11:30:00,17.51,17.54,17.51,17.53,44800.0,16.3506,16.3786,16.3506,16.3693,44800.0
2014-12-11 11:40:00,17.53,17.53,17.5,17.51,31200.0,16.3693,16.3693,16.3413,16.3506,31200.0
2014-12-11 11:50:00,17.53,17.57,17.53,17.56,17600.0,16.3693,16.4066,16.3693,16.3973,17600.0
2014-12-11 12:00:00,17.55,17.55,17.55,17.55,3200.0,16.388,16.388,16.388,16.388,3200.0
2014-12-11 12:10:00,17.52,17.53,17.5,17.52,28800.0,16.36,16.3693,16.3413,16.36,28800.0
2014-12-11 12:20:00,17.52,17.52,17.52,17.52,4000.0,16.36,16.36,16.36,16.36,4000.0
2014-12-11 12:30:00,17.5,17.5,17.49,17.49,17600.0,16.3413,16.3413,16.3319,16.3319,17600.0
2014-12-11 12:40:00,17.51,17.53,17.51,17.53,8000.0,16.3506,16.3693,16.3506,16.3693,8000.0
2014-12-11 12:50:00,17.54,17.57,17.54,17.57,34400.0,16.3786,16.4066,16.3786,16.4066,34400.0
2014-12-11 13:00:00,17.55,17.55,17.52,17.54,70400.0,16.388,16.388,16.36,16.3786,70400.0
2014-12-11 13:10:00,17.5,17.5,17.47,17.48,18400.0,16.3413,16.3413,16.3133,16.3226,18400.0
2014-12-11 13:20:00,17.47,17.47,17.43,17.43,7200.0,16.3133,16.3133,16.2759,16.2759,7200.0
2014-12-11 13:30:00,17.44,17.44,17.44,17.44,800.0,16.2853,16.2853,16.2853,16.2853,800.0
2014-12-11 13:40:00,17.46,17.5,17.46,17.5,6400.0,16.3039,16.3413,16.3039,16.3413,6400.0
2014-12-11 13:50:00,17.5,17.5,17.41,17.41,20800.0,16.3413,16.3413,16.2572,16.2572,20800.0
2014-12-11 14:00:00,17.4,17.41,17.39,17.39,19200.0,16.2479,16.2572,16.2386,16.2386,19200.0
2014-12-11 14:10:00,17.38,17.38,17.35,17.35,8800.0,16.2292,16.2292,16.2012,16.2012,8800.0
2014-12-11 14:20:00,17.36,17.36,17.28,17.29,20800.0,16.2105,16.2105,16.1358,16.1452,20800.0
2014-12-11 14:30:00,17.31,17.31,17.26,17.29,15200.0,16.1639,16.1639,16.1172,16.1452,15200.0
2014-12-11 14:40:00,17.33,17.33,17.16,17.17,36800.0,16.1825,16.1825,16.0238,16.0331,36800.0
2014-12-11 14:50:00,17.17,17.19,17.12,17.12,24000.0,16.0331,16.0518,15.9864,15.9864,24000.0
2014-12-11 15:00:00,17.15,17.22,17.15,17.21,20800.0,16.0145,16.0798,16.0145,16.0705,20800.0
2014-12-11 15:10:00,17.2,17.31,17.2,17.3,12000.0,16.0611,16.1639,16.0611,16.1545,12000.0
2014-12-11 15:20:00,17.28,17.34,17.28,17.32,59200.0,16.1358,16.1919,16.1358,16.1732,59200.0
2014-12-11 15:30:00,17.35,17.36,17.24,17.27,22400.0,16.2012,16.2105,16.0985,16.1265,22400.0
2014-12-11 15:40:00,17.24,17.28,17.13,17.13,10400.0,16.0985,16.1358,15.9958,15.9958,10400.0
2014-12-11 15:50:00,17.09,17.12,17.01,17.11,174400.0,15.9584,15.9864,15.8837,15.9771,174400.0
2014-12-12 09:30:00,16.74,16.92,16.68,16.89,230400.0,15.6316,15.7997,15.5756,15.7717,230400.0
2014-12-12 09:40:00,16.87,16.94,16.86,16.88,45600.0,15.753,15.8184,15.7437,15.7623,45600.0
2014-12-12 09:50:00,16.86,16.99,16.86,16.98,151200.0,15.7437,15.865,15.7437,15.8557,151200.0
2014-12-12 10:00:00,16.97,16.97,16.86,16.88,57600.0,15.8464,15.8464,15.7437,15.7623,57600.0
2014-12-12 10:10:00,16.89,16.89,16.73,16.76,75200.0,15.7717,15.7717,15.6223,15.6503,75200.0
2014-12-12 10:20:00,16.78,16.78,16.72,16.72,67200.0,15.669,15.669,15.6129,15.6129,67200.0
2014-12-12 10:30:00,16.76,16.84,16.75,16.75,39200.0,15.6503,15.725,15.6409,15.6409,39200.0
2014-12-12 10:40:00,16.74,16.75,16.69,16.71,21600.0,15.6316,15.6409,15.5849,15.6036,21600.0
2014-12-12 10:50:00,16.69,16.7,16.57,16.57,66400.0,15.5849,15.5942,15.4729,15.4729,66400.0
2014-12-12 11:00:00,16.56,16.63,16.52,16.62,130400.0,15.4635,15.5289,15.4262,15.5195,130400.0
2014-12-12 11:10:00,16.59,16.63,16.55,16.55,51200.0,15.4915,15.5289,15.4542,15.4542,51200.0
2014-12-12 11:20:00,16.57,16.58,16.47,16.47,48000.0,15.4729,15.4822,15.3795,15.3795,48000.0
2014-12-12 11:30:00,16.47,16.56,16.45,16.56,79200.0,15.3795,15.4635,15.3608,15.4635,79200.0
2014-12-12 11:40:00,16.57,16.57,16.49,16.52,64000.0,15.4729,15.4729,15.3982,15.4262,64000.0
2014-12-12 11:50:00,16.5,16.5,16.42,16.42,64800.0,15.4075,15.4075,15.3328,15.3328,64800.0
2014-12-12 12:00:00,16.42,16.45,16.41,16.41,15200.0,15.3328,15.3608,15.3235,15.3235,15200.0
2014-12-12 12:10:00,16.44,16.49,16.41,16.49,60800.0,15.3515,15.3982,15.3235,15.3982,60800.0
2014-12-12 12:20:00,16.47,16.58,16.47,16.58,104800.0,15.3795,15.4822,15.3795,15.4822,104800.0
2014-12-12 12:30:00,16.59,16.59,16.54,16.54,31200.0,15.4915,15.4915,15.4448,15.4448,31200.0
2014-12-12 12:40:00,16.56,16.58,16.5,16.58,10400.0,15.4635,15.4822,15.4075,15.4822,10400.0
2014-12-12 12:50:00,16.55,16.55,16.5,16.51,25600.0,15.4542,15.4542,15.4075,15.4168,25600.0
2014-12-12 13:00:00,16.5,16.54,16.46,16.54,42400.0,15.4075,15.4448,15.3701,15.4448,42400.0
2014-12-12 13:10:00,16.54,16.62,16.51,16.6,67200.0,15.4448,15.5195,15.4168,15.5009,67200.0
2014-12-12 13:20:00,16.61,16.66,16.6,16.61,88000.0,15.5102,15.5569,15.5009,15.5102,88000.0
2014-12-12 13:30:00,16.61,16.61,16.53,16.53,5600.0,15.5102,15.5102,15.4355,15.4355,5600.0
2014-12-12 13:40:00,16.55,16.56,16.52,16.56,12000.0,15.4542,15.4635,15.4262,15.4635,12000.0
2014-12-12 13:50:00,16.59,16.63,16.58,16.61,14400.0,15.4915,15.5289,15.4822,15.5102,14400.0
2014-12-12 14:00:00,16.62,16.62,16.57,16.6,20000.0,15.5195,15.5195,15.4729,15.5009,20000.0
2014-12-12 14:10:00,16.56,16.57,16.52,16.54,34400.0,15.4635,15.4729,15.4262,15.4448,34400.0
2014-12-12 14:20:00,16.55,16.56,16.49,16.5,27200.0,15.4542,15.4635,15.3982,15.4075,27200.0
2014-12-12 14:30:00,16.48,16.52,16.46,16.48,18400.0,15.3888,15.4262,15.3701,15.3888,18400.0
2014-12-12 14:40:00,16.46,16.51,16.46,16.5,18400.0,15.3701,15.4168,15.3701,15.4075,18400.0
2014-12-12 14:50:00,16.5,16.56,16.49,16.56,30400.0,15.4075,15.4635,15.3982,15.4635,30400.0
2014-12-12 15:00:00,16.56,16.56,16.53,16.53,22400.0,15.4635,15.4635,15.4355,15.4355,22400.0
2014-12-12 15:10:00,16.52,16.54,16.49,16.5,28000.0,15.4262,15.4448,15.3982,15.4075,28000.0
2014-12-12 15:20:00,16.5,16.5,16.47,16.47,2400.0,15.4075,15.4075,15.3795,15.3795,2400.0
2014-12-12 15:30:00,16.46,16.46,16.31,16.31,276800.0,15.3701,15.3701,15.2301,15.2301,276800.0
2014-12-12 15:40:00,16.3,16.33,16.24,16.28,181600.0,15.2207,15.2487,15.1647,15.2021,181600.0
2014-12-12 15:50:00,16.27,16.3,16.2,16.22,220000.0,15.1927,15.2207,15.1274,15.146,220000.0
2014-12-15 09:30:00,16.43,16.51,16.42,16.46,414400.0,15.3421,15.4168,15.3328,15.3701,414400.0
2014-12-15 09:40:00,16.47,16.53,16.4,16.41,85600.0,15.3795,15.4355,15.3141,15.3235,85600.0
2014-12-15 09:50:00,16.45,16.45,16.34,16.39,60800.0,15.3608,15.3608,15.2581,15.3048,60800.0
2014-12-15 10:00:00,16.42,16.42,16.29,16.29,122400.0,15.3328,15.3328,15.2114,15.2114,122400.0
2014-12-15 10:10:00,16.28,16.37,16.28,16.31,45600.0,15.2021,15.2861,15.2021,15.2301,45600.0
2014-12-15 10:20:00,16.28,16.29,16.18,16.2,64800.0,15.2021,15.2114,15.1087,15.1274,64800.0
2014-12-15 10:30:00,16.18,16.23,16.1,16.12,38400.0,15.1087,15.1554,15.034,15.0527,38400.0
2014-12-15 10:40:00,16.13,16.14,16.06,16.13,69600.0,15.062,15.0713,14.9966,15.062,69600.0
2014-12-15 10:50:00,16.21,16.27,16.2,16.2,23200.0,15.1367,15.1927,15.1274,15.1274,23200.0
2014-12-15 11:00:00,16.18,16.18,16.04,16.1,47200.0,15.1087,15.1087,14.9779,15.034,47200.0
2014-12-15 11:10:00,16.1,16.1,15.99,15.99,20000.0,15.034,15.034,14.9313,14.9313,20000.0
2014-12-15 11:20:00,16.01,16.02,15.87,15.9,85600.0,14.9499,14.9593,14.8192,14.8472,85600.0
2014-12-15 11:30:00,15.87,15.94,15.82,15.83,40000.0,14.8192,14.8846,14.7725,14.7819,40000.0
2014-12-15 11:40:00,15.82,15.84,15.78,15.82,46400.0,14.7725,14.7912,14.7352,14.7725,46400.0
2014-12-15 11:50:00,15.82,15.82,15.71,15.75,56800.0,14.7725,14.7725,14.6698,14.7072,56800.0
2014-12-15 12:00:00,15.78,15.94,15.78,15.91,81600.0,14.7352,14.8846,14.7352,14.8566,81600.0
2014-12-15 12:10:00,15.9,15.94,15.86,15.86,48800.0,14.8472,14.8846,14.8099,14.8099,48800.0
2014-12-15 12:20:00,15.88,16.02,15.87,16.01,75200.0,14.8285,14.9593,14.8192,14.9499,75200.0
2014-12-15 12:30:00,16.02,16.1,15.94,16.1,45600.0,14.9593,15.034,14.8846,15.034,45600.0
2014-12-15 12:40:00,16.08,16.09,16.02,16.04,9600.0,15.0153,15.0246,14.9593,14.9779,9600.0
2014-12-15 12:50:00,16.02,16.15,16.02,16.12,58400.0,14.9593,15.0807,14.9593,15.0527,58400.0
2014-12-15 13:00:00,16.1,16.11,16.04,16.04,32800.0,15.034,15.0433,14.9779,14.9779,32800.0
2014-12-15 13:10:00,16.04,16.04,15.94,15.96,23200.0,14.9779,14.9779,14.8846,14.9032,23200.0
2014-12-15 13:20:00,16.02,16.03,15.95,15.95,12800.0,14.9593,14.9686,14.8939,14.8939,12800.0
2014-12-15 13:30:00,15.92,16.03,15.92,16.01,4000.0,14.8659,14.9686,14.8659,14.9499,4000.0
2014-12-15 13:40:00,15.95,15.95,15.95,15.95,800.0,14.8939,14.8939,14.8939,14.8939,800.0
2014-12-15 13:50:00,15.93,16.0,15.93,16.0,2400.0,14.8752,14.9406,14.8752,14.9406,2400.0
2014-12-15 14:00:00,15.98,15.98,15.94,15.97,7200.0,14.9219,14.9219,14.8846,14.9126,7200.0
2014-12-15 14:10:00,15.92,15.95,15.92,15.95,24800.0,14.8659,14.8939,14.8659,14.8939,24800.0
2014-12-15 14:20:00,15.97,16.13,15.97,16.09,34400.0,14.9126,15.062,14.9126,15.0246,34400.0
2014-12-15 14:30:00,16.06,16.14,16.03,16.09,27200.0,14.9966,15.0713,14.9686,15.0246,27200.0
2014-12-15 14:40:00,16.09,16.1,15.94,16.0,65600.0,15.0246,15.034,14.8846,14.9406,65600.0
2014-12-15 14:50:00,15.97,16.01,15.96,15.98,24000.0,14.9126,14.9499,14.9032,14.9219,24000.0
2014-12-15 15:00:00,16.01,16.05,16.0,16.03,17600.0,14.9499,14.9873,14.9406,14.9686,17600.0
2014-12-15 15:10:00,16.05,16.08,16.0,16.0,21600.0,14.9873,15.0153,14.9406,14.9406,21600.0
2014-12-15 15:20:00,15.98,16.02,15.92,15.92,21600.0,14.9219,14.9593,14.8659,14.8659,21600.0
2014-12-15 15:30:00,15.9,16.02,15.88,16.0,49600.0,14.8472,14.9593,14.8285,14.9406,49600.0
2014-12-15 15:40:00,15.97,15.97,15.9,15.96,24800.0,14.9126,14.9126,14.8472,14.9032,24800.0
2014-12-15 15:50:00,15.97,15.99,15.88,15.88,105600.0,14.9126,14.9313,14.8285,14.8285,105600.0
2014-12-16 09:30:00,15.72,15.75,15.63,15.68,114400.0,14.6791,14.7072,14.5951,14.6418,114400.0
2014-12-16 09:40:00,15.7,15.84,15.7,15.82,138400.0,14.6605,14.7912,14.6605,14.7725,138400.0
2014-12-16 09:50:00,15.84,15.86,15.8,15.8,77600.0,14.7912,14.8099,14.7538,14.7538,77600.0
2014-12-16 10:00:00,15.81,15.9,15.78,15.78,63200.0,14.7632,14.8472,14.7352,14.7352,63200.0
2014-12-16 10:10:00,15.76,15.96,15.73,15.94,54400.0,14.7165,14.9032,14.6885,14.8846,54400.0
2014-12-16 10:20:00,15.91,16.0,15.91,15.97,76000.0,14.8566,14.9406,14.8566,14.9126,76000.0
2014-12-16 10:30:00,15.94,15.96,15.91,15.96,18400.0,14.8846,14.9032,14.8566,14.9032,18400.0
2014-12-16 10:40:00,15.96,16.01,15.91,15.99,57600.0,14.9032,14.9499,14.8566,14.9313,57600.0
2014-12-16 10:50:00,15.99,16.14,15.99,16.13,43200.0,14.9313,15.0713,14.9313,15.062,43200.0
2014-12-16 11:00:00,16.11,16.14,16.08,16.11,81600.0,15.0433,15.0713,15.0153,15.0433,81600.0
2014-12-16 11:10:00,16.08,16.25,16.08,16.25,52000.0,15.0153,15.174,15.0153,15.174,52000.0
2014-12-16 11:20:00,16.27,16.56,16.27,16.52,158400.0,15.1927,15.4635,15.1927,15.4262,158400.0
2014-12-16 11:30:00,16.52,16.59,16.48,16.48,152000.0,15.4262,15.4915,15.3888,15.3888,152000.0
2014-12-16 11:40:00,16.48,16.5,16.45,16.45,73600.0,15.3888,15.4075,15.3608,15.3608,73600.0
2014-12-16 11:50:00,16.46,16.48,16.34,16.36,97600.0,15.3701,15.3888,15.2581,15.2768,97600.0
2014-12-16 12:00:00,16.37,16.39,16.32,16.33,77600.0,15.2861,15.3048,15.2394,15.2487,77600.0
2014-12-16 12:10:00,16.35,16.37,16.29,16.34,11200.0,15.2674,15.2861,15.2114,15.2581,11200.0
2014-12-16 12:20:00,16.31,16.32,16.29,16.31,12000.0,15.2301,15.2394,15.2114,15.2301,12000.0
2014-12-16 12:30:00,16.33,16.38,16.33,16.37,20000.0,15.2487,15.2954,15.2487,15.2861,20000.0
2014-12-16 12:40:00,16.37,16.37,16.24,16.24,52000.0,15.2861,15.2861,15.1647,15.1647,52000.0
2014-12-16 12:50:00,16.26,16.26,16.19,16.19,17600.0,15.1834,15.1834,15.118,15.118,17600.0
2014-12-16 13:00:00,16.17,16.23,16.12,16.13,35200.0,15.0993,15.1554,15.0527,15.062,35200.0
2014-12-16 13:10:00,16.12,16.12,15.96,15.99,66400.0,15.0527,15.0527,14.9032,14.9313,66400.0
2014-12-16 13:20:00,15.98,16.01,15.95,15.95,20000.0,14.9219,14.9499,14.8939,14.8939,20000.0
2014-12-16 13:30:00,15.97,16.02,15.92,16.01,10400.0,14.9126,14.9593,14.8659,14.9499,10400.0
2014-12-16 13:40:00,16.03,16.1,16.0,16.05,42400.0,14.9686,15.034,14.9406,14.9873,42400.0
2014-12-16 13:50:00,16.11,16.11,16.07,16.11,24800.0,15.0433,15.0433,15.006,15.0433,24800.0
2014-12-16 14:00:00,16.06,16.15,16.06,16.15,22400.0,14.9966,15.0807,14.9966,15.0807,22400.0
2014-12-16 14:10:00,16.16,16.16,16.07,16.11,19200.0,15.09,15.09,15.006,15.0433,19200.0
2014-12-16 14:20:00,16.13,16.13,16.11,16.13,8800.0,15.062,15.062,15.0433,15.062,8800.0
2014-12-16 14:30:00,16.07,16.09,16.06,16.09,32800.0,15.006,15.0246,14.9966,15.0246,32800.0
2014-12-16 14:40:00,16.07,16.07,16.04,16.04,7200.0,15.006,15.006,14.9779,14.9779,7200.0
2014-12-16 14:50:00,16.03,16.03,15.97,16.0,23200.0,14.9686,14.9686,14.9126,14.9406,23200.0
2014-12-16 15:00:00,16.0,16.05,15.98,16.03,20800.0,14.9406,14.9873,14.9219,14.9686,20800.0
2014-12-16 15:10:00,15.99,16.02,15.99,16.02,6400.0,14.9313,14.9593,14.9313,14.9593,6400.0
2014-12-16 15:20:00,16.01,16.01,15.9,15.93,39200.0,14.9499,14.9499,14.8472,14.8752,39200.0
2014-12-16 15:30:00,15.9,16.0,15.85,15.85,40800.0,14.8472,14.9406,14.8005,14.8005,40800.0
2014-12-16 15:40:00,15.85,15.86,15.74,15.8,59200.0,14.8005,14.8099,14.6978,14.7538,59200.0
2014-12-16 15:50:00,15.79,15.79,15.58,15.61,186400.0,14.7445,14.7445,14.5484,14.5764,186400.0
2014-12-17 09:30:00,15.72,15.81,15.69,15.81,120800.0,14.6791,14.7632,14.6511,14.7632,120800.0
2014-12-17 09:40:00,15.81,15.92,15.81,15.83,44800.0,14.7632,14.8659,14.7632,14.7819,44800.0
2014-12-17 09:50:00,15.83,15.86,15.82,15.85,83200.0,14.7819,14.8099,14.7725,14.8005,83200.0
2014-12-17 10:00:00,15.87,15.87,15.74,15.74,44800.0,14.8192,14.8192,14.6978,14.6978,44800.0
2014-12-17 10:10:00,15.74,15.82,15.74,15.8,24000.0,14.6978,14.7725,14.6978,14.7538,24000.0
2014-12-17 10:20:00,15.78,15.78,15.72,15.72,40800.0,14.7352,14.7352,14.6791,14.6791,40800.0
2014-12-17 10:30:00,15.72,15.8,15.72,15.79,61600.0,14.6791,14.7538,14.6791,14.7445,61600.0
2014-12-17 10:40:00,15.75,15.85,15.75,15.85,34400.0,14.7072,14.8005,14.7072,14.8005,34400.0
2014-12-17 10:50:00,15.81,15.84,15.8,15.81,31200.0,14.7632,14.7912,14.7538,14.7632,31200.0
2014-12-17 11:00:00,15.82,15.87,15.81,15.87,24000.0,14.7725,14.8192,14.7632,14.8192,24000.0
2014-12-17 11:10:00,15.86,15.86,15.82,15.86,37600.0,14.8099,14.8099,14.7725,14.8099,37600.0
2014-12-17 11:20:00,15.85,15.92,15.85,15.92,19200.0,14.8005,14.8659,14.8005,14.8659,19200.0
2014-12-17 11:30:00,15.91,15.98,15.85,15.97,35200.0,14.8566,14.9219,14.8005,14.9126,35200.0
2014-12-17 11:40:00,15.98,16.01,15.96,15.98,44800.0,14.9219,14.9499,14.9032,14.9219,44800.0
2014-12-17 11:50:00,15.96,16.08,15.96,16.07,9600.0,14.9032,15.0153,14.9032,15.006,9600.0
2014-12-17 12:00:00,16.06,16.07,16.02,16.02,46400.0,14.9966,15.006,14.9593,14.9593,46400.0
2014-12-17 12:10:00,16.03,16.03,16.01,16.03,27200.0,14.9686,14.9686,14.9499,14.9686,27200.0
2014-12-17 12:20:00,16.01,16.01,15.92,15.92,52000.0,14.9499,14.9499,14.8659,14.8659,52000.0
2014-12-17 12:30:00,15.92,15.98,15.92,15.96,32800.0,14.8659,14.9219,14.8659,14.9032,32800.0
2014-12-17 12:40:00,15.92,15.93,15.92,15.93,8800.0,14.8659,14.8752,14.8659,14.8752,8800.0
2014-12-17 12:50:00,15.93,15.93,15.93,15.93,0.0,14.8752,14.8752,14.8752,14.8752,0.0
2014-12-17 13:00:00,16.0,16.03,15.98,15.98,8800.0,14.9406,14.9686,14.9219,14.9219,8800.0
2014-12-17 13:10:00,15.98,15.98,15.98,15.98,4000.0,14.9219,14.9219,14.9219,14.9219,4000.0
2014-12-17 13:20:00,16.0,16.0,15.99,16.0,6400.0,14.9406,14.9406,14.9313,14.9406,6400.0
2014-12-17 13:30:00,15.99,16.06,15.99,16.03,9600.0,14.9313,14.9966,14.9313,14.9686,9600.0
2014-12-17 13:40:00,16.03,16.03,15.96,15.98,11200.0,14.9686,14.9686,14.9032,14.9219,11200.0
2014-12-17 13:50:00,15.98,16.02,15.97,16.02,30400.0,14.9219,14.9593,14.9126,14.9593,30400.0
2014-12-17 14:00:00,16.08,16.44,16.04,16.26,155200.0,15.0153,15.3515,14.9779,15.1834,155200.0
2014-12-17 14:10:00,16.25,16.41,16.23,16.32,65600.0,15.174,15.3235,15.1554,15.2394,65600.0
2014-12-17 14:20:00,16.31,16.35,16.27,16.31,46400.0,15.2301,15.2674,15.1927,15.2301,46400.0
2014-12-17 14:30:00,16.31,16.35,16.17,16.33,116800.0,15.2301,15.2674,15.0993,15.2487,116800.0
2014-12-17 14:40:00,16.29,16.29,16.08,16.1,348000.0,15.2114,15.2114,15.0153,15.034,348000.0
2014-12-17 14:50:00,16.12,16.21,16.09,16.1,56800.0,15.0527,15.1367,15.0246,15.034,56800.0
2014-12-17 15:00:00,16.1,16.1,15.99,16.02,85600.0,15.034,15.034,14.9313,14.9593,85600.0
2014-12-17 15:10:00,16.04,16.22,16.02,16.22,89600.0,14.9779,15.146,14.9593,15.146,89600.0
2014-12-17 15:20:00,16.22,16.36,16.15,16.35,87200.0,15.146,15.2768,15.0807,15.2674,87200.0
2014-12-17 15:30:00,16.35,16.39,16.28,16.33,73600.0,15.2674,15.3048,15.2021,15.2487,73600.0
2014-12-17 15:40:00,16.34,16.47,16.34,16.42,96000.0,15.2581,15.3795,15.2581,15.3328,96000.0
2014-12-17 15:50:00,16.4,16.41,16.32,16.37,127200.0,15.3141,15.3235,15.2394,15.2861,127200.0
2014-12-18 09:30:00,17.05,17.05,16.86,16.97,332000.0,15.9211,15.9211,15.7437,15.8464,332000.0
2014-12-18 09:40:00,16.99,17.03,16.96,16.99,296800.0,15.865,15.9024,15.837,15.865,296800.0
2014-12-18 09:50:00,16.99,17.13,16.99,17.12,140000.0,15.865,15.9958,15.865,15.9864,140000.0
2014-12-18 10:00:00,17.13,17.14,17.07,17.13,127200.0,15.9958,16.0051,15.9398,15.9958,127200.0
2014-12-18 10:10:00,17.13,17.14,17.1,17.1,71200.0,15.9958,16.0051,15.9678,15.9678,71200.0
2014-12-18 10:20:00,17.07,17.08,17.03,17.04,41600.0,15.9398,15.9491,15.9024,15.9117,41600.0
2014-12-18 10:30:00,17.04,17.07,17.0,17.0,51200.0,15.9117,15.9398,15.8744,15.8744,51200.0
2014-12-18 10:40:00,17.02,17.06,17.01,17.06,18400.0,15.8931,15.9304,15.8837,15.9304,18400.0
2014-12-18 10:50:00,17.06,17.07,17.03,17.03,75200.0,15.9304,15.9398,15.9024,15.9024,75200.0
2014-12-18 11:00:00,16.99,16.99,16.88,16.91,54400.0,15.865,15.865,15.7623,15.7903,54400.0
2014-12-18 11:10:00,16.91,16.98,16.9,16.98,60800.0,15.7903,15.8557,15.781,15.8557,60800.0
2014-12-18 11:20:00,16.98,17.02,16.98,17.02,41600.0,15.8557,15.8931,15.8557,15.8931,41600.0
2014-12-18 11:30:00,16.95,17.01,16.94,17.0,34400.0,15.8277,15.8837,15.8184,15.8744,34400.0
2014-12-18 11:40:00,17.0,17.02,16.99,16.99,20000.0,15.8744,15.8931,15.865,15.865,20000.0
2014-12-18 11:50:00,17.01,17.12,17.01,17.11,50400.0,15.8837,15.9864,15.8837,15.9771,50400.0
2014-12-18 12:00:00,17.11,17.16,17.11,17.16,34400.0,15.9771,16.0238,15.9771,16.0238,34400.0
2014-12-18 12:10:00,17.13,17.16,17.12,17.14,11200.0,15.9958,16.0238,15.9864,16.0051,11200.0
2014-12-18 12:20:00,17.14,17.14,17.1,17.13,61600.0,16.0051,16.0051,15.9678,15.9958,61600.0
2014-12-18 12:30:00,17.13,17.19,17.12,17.19,30400.0,15.9958,16.0518,15.9864,16.0518,30400.0
2014-12-18 12:40:00,17.19,17.24,17.18,17.24,33600.0,16.0518,16.0985,16.0425,16.0985,33600.0
2014-12-18 12:50:00,17.24,17.25,17.21,17.25,21600.0,16.0985,16.1078,16.0705,16.1078,21600.0
2014-12-18 13:00:00,17.24,17.24,17.2,17.2,39200.0,16.0985,16.0985,16.0611,16.0611,39200.0
2014-12-18 13:10:00,17.19,17.2,17.18,17.2,18400.0,16.0518,16.0611,16.0425,16.0611,18400.0
2014-12-18 13:20:00,17.24,17.25,17.22,17.23,51200.0,16.0985,16.1078,16.0798,16.0892,51200.0
2014-12-18 13:30:00,17.22,17.25,17.22,17.24,20800.0,16.0798,16.1078,16.0798,16.0985,20800.0
2014-12-18 13:40:00,17.24,17.25,17.22,17.22,16800.0,16.0985,16.1078,16.0798,16.0798,16800.0
2014-12-18 13:50:00,17.22,17.24,17.22,17.23,61600.0,16.0798,16.0985,16.0798,16.0892,61600.0
2014-12-18 14:00:00,17.23,17.24,17.17,17.17,39200.0,16.0892,16.0985,16.0331,16.0331,39200.0
2014-12-18 14:10:00,17.18,17.21,17.18,17.21,12800.0,16.0425,16.0705,16.0425,16.0705,12800.0
2014-12-18 14:20:00,17.21,17.21,17.19,17.19,9600.0,16.0705,16.0705,16.0518,16.0518,9600.0
2014-12-18 14:30:00,17.15,17.23,17.14,17.23,32800.0,16.0145,16.0892,16.0051,16.0892,32800.0
2014-12-18 14:40:00,17.21,17.23,17.18,17.18,6400.0,16.0705,16.0892,16.0425,16.0425,6400.0
2014-12-18 14:50:00,17.19,17.24,17.19,17.22,30400.0,16.0518,16.0985,16.0518,16.0798,30400.0
2014-12-18 15:00:00,17.22,17.28,17.22,17.27,84000.0,16.0798,16.1358,16.0798,16.1265,84000.0
2014-12-18 15:10:00,17.27,17.32,17.26,17.32,100800.0,16.1265,16.1732,16.1172,16.1732,100800.0
2014-12-18 15:20:00,17.31,17.32,17.28,17.32,65600.0,16.1639,16.1732,16.1358,16.1732,65600.0
2014-12-18 15:30:00,17.33,17.34,17.31,17.33,33600.0,16.1825,16.1919,16.1639,16.1825,33600.0
2014-12-18 15:40:00,17.33,17.38,17.33,17.36,82400.0,16.1825,16.2292,16.1825,16.2105,82400.0
2014-12-18 15:50:00,17.37,17.57,17.37,17.57,139200.0,16.2199,16.4066,16.2199,16.4066,139200.0
2014-12-19 09:30:00,17.69,17.69,17.57,17.6,252800.0,16.5187,16.5187,16.4066,16.4347,252800.0
2014-12-19 09:40:00,17.59,17.59,17.49,17.56,126400.0,16.4253,16.4253,16.3319,16.3973,126400.0
2014-12-19 09:50:00,17.55,17.62,17.5,17.61,65600.0,16.388,16.4533,16.3413,16.444,65600.0
2014-12-19 10:00:00,17.62,17.7,17.59,17.7,78400.0,16.4533,16.528,16.4253,16.528,78400.0
2014-12-19 10:10:00,17.7,17.72,17.67,17.68,30400.0,16.528,16.5467,16.5,16.5094,30400.0
2014-12-19 10:20:00,17.64,17.7,17.63,17.67,79200.0,16.472,16.528,16.4627,16.5,79200.0
2014-12-19 10:30:00,17.68,17.68,17.62,17.62,21600.0,16.5094,16.5094,16.4533,16.4533,21600.0
2014-12-19 10:40:00,17.66,17.66,17.59,17.59,12000.0,16.4907,16.4907,16.4253,16.4253,12000.0
2014-12-19 10:50:00,17.58,17.64,17.58,17.64,9600.0,16.416,16.472,16.416,16.472,9600.0
2014-12-19 11:00:00,17.65,17.65,17.59,17.59,25600.0,16.4813,16.4813,16.4253,16.4253,25600.0
2014-12-19 11:10:00,17.61,17.64,17.61,17.61,9600.0,16.444,16.472,16.444,16.444,9600.0
2014-12-19 11:20:00,17.62,17.66,17.61,17.64,20800.0,16.4533,16.4907,16.444,16.472,20800.0
2014-12-19 11:30:00,17.62,17.62,17.6,17.61,12800.0,16.4533,16.4533,16.4347,16.444,12800.0
2014-12-19 11:40:00,17.61,17.63,17.57,17.58,12800.0,16.444,16.4627,16.4066,16.416,12800.0
2014-12-19 11:50:00,17.58,17.6,17.57,17.57,46400.0,16.416,16.4347,16.4066,16.4066,46400.0
2014-12-19 12:00:00,17.54,17.54,17.51,17.52,18400.0,16.3786,16.3786,16.3506,16.36,18400.0
2014-12-19 12:10:00,17.51,17.54,17.51,17.54,16000.0,16.3506,16.3786,16.3506,16.3786,16000.0
2014-12-19 12:20:00,17.54,17.54,17.47,17.52,15200.0,16.3786,16.3786,16.3133,16.36,15200.0
2014-12-19 12:30:00,17.52,17.52,17.51,17.51,15200.0,16.36,16.36,16.3506,16.3506,15200.0
2014-12-19 12:40:00,17.52,17.56,17.51,17.55,16800.0,16.36,16.3973,16.3506,16.388,16800.0
2014-12-19 12:50:00,17.54,17.58,17.54,17.54,16000.0,16.3786,16.416,16.3786,16.3786,16000.0
2014-12-19 13:00:00,17.54,17.56,17.54,17.56,8000.0,16.3786,16.3973,16.3786,16.3973,8000.0
2014-12-19 13:10:00,17.53,17.54,17.53,17.54,4000.0,16.3693,16.3786,16.3693,16.3786,4000.0
2014-12-19 13:20:00,17.55,17.59,17.55,17.59,4800.0,16.388,16.4253,16.388,16.4253,4800.0
2014-12-19 13:30:00,17.6,17.63,17.58,17.6,10400.0,16.4347,16.4627,16.416,16.4347,10400.0
2014-12-19 13:40:00,17.58,17.6,17.58,17.58,8000.0,16.416,16.4347,16.416,16.416,8000.0
2014-12-19 13:50:00,17.6,17.6,17.58,17.58,3200.0,16.4347,16.4347,16.416,16.416,3200.0
2014-12-19 14:00:00,17.58,17.64,17.58,17.64,44800.0,16.416,16.472,16.416,16.472,44800.0
2014-12-19 14:10:00,17.65,17.66,17.63,17.63,67200.0,16.4813,16.4907,16.4627,16.4627,67200.0
2014-12-19 14:20:00,17.62,17.62,17.61,17.62,5600.0,16.4533,16.4533,16.444,16.4533,5600.0
2014-12-19 14:30:00,17.64,17.68,17.64,17.67,16000.0,16.472,16.5094,16.472,16.5,16000.0
2014-12-19 14:40:00,17.67,17.75,17.67,17.75,68000.0,16.5,16.5747,16.5,16.5747,68000.0
2014-12-19 14:50:00,17.77,17.84,17.77,17.84,107200.0,16.5934,16.6588,16.5934,16.6588,107200.0
2014-12-19 15:00:00,17.82,17.82,17.74,17.77,24800.0,16.6401,16.6401,16.5654,16.5934,24800.0
2014-12-19 15:10:00,17.74,17.8,17.72,17.78,32000.0,16.5654,16.6214,16.5467,16.6027,32000.0
2014-12-19 15:20:00,17.8,17.82,17.77,17.82,26400.0,16.6214,16.6401,16.5934,16.6401,26400.0
2014-12-19 15:30:00,17.82,17.85,17.81,17.83,46400.0,16.6401,16.6681,16.6308,16.6494,46400.0
2014-12-19 15:40:00,17.83,17.83,17.72,17.72,48000.0,16.6494,16.6494,16.5467,16.5467,48000.0
2014-12-19 15:50:00,17.7,17.72,17.63,17.63,86400.0,16.528,16.5467,16.4627,16.4627,86400.0
2014-12-22 09:30:00,17.78,17.9,17.77,17.84,92000.0,16.6285,16.7408,16.6192,16.6846,92000.0
2014-12-22 09:40:00,17.83,17.88,17.8,17.87,18400.0,16.6753,16.7221,16.6472,16.7127,18400.0
2014-12-22 09:50:00,17.87,17.88,17.84,17.84,38400.0,16.7127,16.7221,16.6846,16.6846,38400.0
2014-12-22 10:00:00,17.86,17.86,17.79,17.83,41600.0,16.7034,16.7034,16.6379,16.6753,41600.0
2014-12-22 10:10:00,17.82,17.92,17.82,17.92,72000.0,16.6659,16.7595,16.6659,16.7595,72000.0
2014-12-22 10:20:00,17.91,17.94,17.9,17.94,32000.0,16.7501,16.7782,16.7408,16.7782,32000.0
2014-12-22 10:30:00,17.91,17.91,17.87,17.87,53600.0,16.7501,16.7501,16.7127,16.7127,53600.0
2014-12-22 10:40:00,17.86,17.88,17.85,17.87,56000.0,16.7034,16.7221,16.694,16.7127,56000.0
2014-12-22 10:50:00,17.91,17.91,17.88,17.88,17600.0,16.7501,16.7501,16.7221,16.7221,17600.0
2014-12-22 11:00:00,17.86,17.86,17.81,17.81,37600.0,16.7034,16.7034,16.6566,16.6566,37600.0
2014-12-22 11:10:00,17.83,17.86,17.83,17.86,8000.0,16.6753,16.7034,16.6753,16.7034,8000.0
2014-12-22 11:20:00,17.85,17.88,17.84,17.88,24800.0,16.694,16.7221,16.6846,16.7221,24800.0
2014-12-22 11:30:00,17.91,17.91,17.88,17.88,12800.0,16.7501,16.7501,16.7221,16.7221,12800.0
2014-12-22 11:40:00,17.85,17.87,17.84,17.86,44800.0,16.694,16.7127,16.6846,16.7034,44800.0
2014-12-22 11:50:00,17.86,17.88,17.86,17.88,11200.0,16.7034,16.7221,16.7034,16.7221,11200.0
2014-12-22 12:00:00,17.88,17.9,17.88,17.9,28800.0,16.7221,16.7408,16.7221,16.7408,28800.0
2014-12-22 12:10:00,17.88,17.89,17.87,17.88,2400.0,16.7221,16.7314,16.7127,16.7221,2400.0
2014-12-22 12:20:00,17.85,17.87,17.84,17.87,20800.0,16.694,16.7127,16.6846,16.7127,20800.0
2014-12-22 12:30:00,17.86,17.88,17.86,17.87,10400.0,16.7034,16.7221,16.7034,16.7127,10400.0
2014-12-22 12:40:00,17.87,17.9,17.87,17.89,16800.0,16.7127,16.7408,16.7127,16.7314,16800.0
2014-12-22 12:50:00,17.9,17.92,17.9,17.92,12000.0,16.7408,16.7595,16.7408,16.7595,12000.0
2014-12-22 13:00:00,17.92,17.94,17.92,17.94,7200.0,16.7595,16.7782,16.7595,16.7782,7200.0
2014-12-22 13:10:00,17.94,17.98,17.94,17.97,48800.0,16.7782,16.8156,16.7782,16.8062,48800.0
2014-12-22 13:20:00,17.96,17.97,17.95,17.95,4800.0,16.7969,16.8062,16.7875,16.7875,4800.0
2014-12-22 13:30:00,17.93,17.93,17.92,17.92,1600.0,16.7688,16.7688,16.7595,16.7595,1600.0
2014-12-22 13:40:00,17.92,17.92,17.91,17.91,10400.0,16.7595,16.7595,16.7501,16.7501,10400.0
2014-12-22 13:50:00,17.93,17.93,17.89,17.9,6400.0,16.7688,16.7688,16.7314,16.7408,6400.0
2014-12-22 14:00:00,17.9,17.95,17.9,17.94,6400.0,16.7408,16.7875,16.7408,16.7782,6400.0
2014-12-22 14:10:00,17.95,17.95,17.94,17.94,9600.0,16.7875,16.7875,16.7782,16.7782,9600.0
2014-12-22 14:20:00,17.94,17.94,17.93,17.93,20000.0,16.7782,16.7782,16.7688,16.7688,20000.0
2014-12-22 14:30:00,17.95,17.95,17.89,17.91,14400.0,16.7875,16.7875,16.7314,16.7501,14400.0
2014-12-22 14:40:00,17.92,17.95,17.92,17.95,8800.0,16.7595,16.7875,16.7595,16.7875,8800.0
2014-12-22 14:50:00,17.95,17.97,17.95,17.96,8800.0,16.7875,16.8062,16.7875,16.7969,8800.0
2014-12-22 15:00:00,17.95,17.98,17.95,17.98,9600.0,16.7875,16.8156,16.7875,16.8156,9600.0
2014-12-22 15:10:00,17.98,17.99,17.96,17.96,20800.0,16.8156,16.8249,16.7969,16.7969,20800.0
2014-12-22 15:20:00,17.98,18.03,17.98,18.02,48000.0,16.8156,16.8623,16.8156,16.853,48000.0
2014-12-22 15:30:00,18.03,18.06,18.01,18.04,55200.0,16.8623,16.8904,16.8436,16.8717,55200.0
2014-12-22 15:40:00,18.06,18.08,18.01,18.08,26400.0,16.8904,16.9091,16.8436,16.9091,26400.0
2014-12-22 15:50:00,18.07,18.09,18.02,18.08,46400.0,16.8998,16.9185,16.853,16.9091,46400.0
2014-12-23 09:30:00,18.27,18.27,18.2,18.22,195200.0,17.0868,17.0868,17.0213,17.04,195200.0
2014-12-23 09:40:00,18.23,18.27,18.23,18.25,27200.0,17.0494,17.0868,17.0494,17.0681,27200.0
2014-12-23 09:50:00,18.26,18.27,18.24,18.27,80800.0,17.0774,17.0868,17.0587,17.0868,80800.0
2014-12-23 10:00:00,18.29,18.35,18.28,18.32,54400.0,17.1055,17.1616,17.0962,17.1336,54400.0
2014-12-23 10:10:00,18.3,18.31,18.24,18.28,32800.0,17.1149,17.1242,17.0587,17.0962,32800.0
2014-12-23 10:20:00,18.28,18.33,18.28,18.32,24800.0,17.0962,17.1429,17.0962,17.1336,24800.0
2014-12-23 10:30:00,18.31,18.31,18.26,18.26,65600.0,17.1242,17.1242,17.0774,17.0774,65600.0
2014-12-23 10:40:00,18.27,18.28,18.26,18.27,44000.0,17.0868,17.0962,17.0774,17.0868,44000.0
2014-12-23 10:50:00,18.29,18.34,18.28,18.31,38400.0,17.1055,17.1523,17.0962,17.1242,38400.0
2014-12-23 11:00:00,18.33,18.34,18.32,18.34,6400.0,17.1429,17.1523,17.1336,17.1523,6400.0
2014-12-23 11:10:00,18.32,18.34,18.31,18.34,74400.0,17.1336,17.1523,17.1242,17.1523,74400.0
2014-12-23 11:20:00,18.34,18.35,18.33,18.33,6400.0,17.1523,17.1616,17.1429,17.1429,6400.0
2014-12-23 11:30:00,18.32,18.35,18.3,18.31,14400.0,17.1336,17.1616,17.1149,17.1242,14400.0
2014-12-23 11:40:00,18.32,18.34,18.32,18.34,14400.0,17.1336,17.1523,17.1336,17.1523,14400.0
2014-12-23 11:50:00,18.33,18.33,18.32,18.32,31200.0,17.1429,17.1429,17.1336,17.1336,31200.0
2014-12-23 12:00:00,18.32,18.32,18.31,18.32,130400.0,17.1336,17.1336,17.1242,17.1336,130400.0
2014-12-23 12:10:00,18.31,18.34,18.3,18.34,20000.0,17.1242,17.1523,17.1149,17.1523,20000.0
2014-12-23 12:20:00,18.35,18.35,18.33,18.34,23200.0,17.1616,17.1616,17.1429,17.1523,23200.0
2014-12-23 12:30:00,18.33,18.35,18.33,18.35,2400.0,17.1429,17.1616,17.1429,17.1616,2400.0
2014-12-23 12:40:00,18.35,18.37,18.33,18.37,10400.0,17.1616,17.1803,17.1429,17.1803,10400.0
2014-12-23 12:50:00,18.35,18.38,18.35,18.37,169600.0,17.1616,17.1897,17.1616,17.1803,169600.0
2014-12-23 13:00:00,18.37,18.38,18.36,18.38,52800.0,17.1803,17.1897,17.171,17.1897,52800.0
2014-12-23 13:10:00,18.38,18.42,18.38,18.41,36800.0,17.1897,17.2271,17.1897,17.2177,36800.0
2014-12-23 13:20:00,18.39,18.41,18.39,18.4,10400.0,17.199,17.2177,17.199,17.2084,10400.0
2014-12-23 13:30:00,18.4,18.4,18.38,18.39,4000.0,17.2084,17.2084,17.1897,17.199,4000.0
2014-12-23 13:40:00,18.39,18.41,18.39,18.41,14400.0,17.199,17.2177,17.199,17.2177,14400.0
2014-12-23 13:50:00,18.4,18.4,18.38,18.38,19200.0,17.2084,17.2084,17.1897,17.1897,19200.0
2014-12-23 14:00:00,18.36,18.38,18.34,18.34,15200.0,17.171,17.1897,17.1523,17.1523,15200.0
2014-12-23 14:10:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2014-12-23 14:20:00,18.37,18.38,18.37,18.38,3200.0,17.1803,17.1897,17.1803,17.1897,3200.0
2014-12-23 14:30:00,18.38,18.39,18.37,18.37,16800.0,17.1897,17.199,17.1803,17.1803,16800.0
2014-12-23 14:40:00,18.38,18.39,18.38,18.39,20000.0,17.1897,17.199,17.1897,17.199,20000.0
2014-12-23 14:50:00,18.39,18.39,18.37,18.37,28000.0,17.199,17.199,17.1803,17.1803,28000.0
2014-12-23 15:00:00,18.38,18.38,18.36,18.37,24000.0,17.1897,17.1897,17.171,17.1803,24000.0
2014-12-23 15:10:00,18.37,18.37,18.36,18.36,7200.0,17.1803,17.1803,17.171,17.171,7200.0
2014-12-23 15:20:00,18.36,18.36,18.31,18.31,24800.0,17.171,17.171,17.1242,17.1242,24800.0
2014-12-23 15:30:00,18.31,18.32,18.3,18.31,8000.0,17.1242,17.1336,17.1149,17.1242,8000.0
2014-12-23 15:40:00,18.32,18.32,18.31,18.32,11200.0,17.1336,17.1336,17.1242,17.1336,11200.0
2014-12-23 15:50:00,18.33,18.33,18.28,18.29,330400.0,17.1429,17.1429,17.0962,17.1055,330400.0
2014-12-24 09:30:00,18.37,18.39,18.34,18.38,167200.0,17.1803,17.199,17.1523,17.1897,167200.0
2014-12-24 09:40:00,18.4,18.4,18.37,18.39,23200.0,17.2084,17.2084,17.1803,17.199,23200.0
2014-12-24 09:50:00,18.41,18.41,18.4,18.4,12000.0,17.2177,17.2177,17.2084,17.2084,12000.0
2014-12-24 10:00:00,18.4,18.41,18.39,18.39,17600.0,17.2084,17.2177,17.199,17.199,17600.0
2014-12-24 10:10:00,18.39,18.4,18.39,18.39,8000.0,17.199,17.2084,17.199,17.199,8000.0
2014-12-24 10:20:00,18.41,18.41,18.4,18.4,14400.0,17.2177,17.2177,17.2084,17.2084,14400.0
2014-12-24 10:30:00,18.4,18.42,18.4,18.42,23200.0,17.2084,17.2271,17.2084,17.2271,23200.0
2014-12-24 10:40:00,18.43,18.43,18.42,18.42,5600.0,17.2364,17.2364,17.2271,17.2271,5600.0
2014-12-24 10:50:00,18.44,18.45,18.43,18.43,13600.0,17.2458,17.2551,17.2364,17.2364,13600.0
2014-12-24 11:00:00,18.43,18.46,18.43,18.45,8000.0,17.2364,17.2645,17.2364,17.2551,8000.0
2014-12-24 11:10:00,18.45,18.45,18.43,18.44,24800.0,17.2551,17.2551,17.2364,17.2458,24800.0
2014-12-24 11:20:00,18.45,18.46,18.45,18.45,8000.0,17.2551,17.2645,17.2551,17.2551,8000.0
2014-12-24 11:30:00,18.44,18.44,18.42,18.42,14400.0,17.2458,17.2458,17.2271,17.2271,14400.0
2014-12-24 11:40:00,18.41,18.42,18.4,18.41,14400.0,17.2177,17.2271,17.2084,17.2177,14400.0
2014-12-24 11:50:00,18.43,18.45,18.43,18.44,13600.0,17.2364,17.2551,17.2364,17.2458,13600.0
2014-12-24 12:00:00,18.44,18.44,18.44,18.44,17600.0,17.2458,17.2458,17.2458,17.2458,17600.0
2014-12-24 12:10:00,18.44,18.46,18.44,18.44,33600.0,17.2458,17.2645,17.2458,17.2458,33600.0
2014-12-24 12:20:00,18.45,18.45,18.45,18.45,1600.0,17.2551,17.2551,17.2551,17.2551,1600.0
2014-12-24 12:30:00,18.45,18.46,18.42,18.42,32000.0,17.2551,17.2645,17.2271,17.2271,32000.0
2014-12-24 12:40:00,18.41,18.41,18.39,18.4,29600.0,17.2177,17.2177,17.199,17.2084,29600.0
2014-12-24 12:50:00,18.39,18.39,18.28,18.28,92800.0,17.199,17.199,17.0962,17.0962,92800.0
2014-12-26 09:30:00,18.42,18.44,18.41,18.44,46400.0,17.2271,17.2458,17.2177,17.2458,46400.0
2014-12-26 09:40:00,18.44,18.47,18.42,18.47,10400.0,17.2458,17.2738,17.2271,17.2738,10400.0
2014-12-26 09:50:00,18.47,18.49,18.46,18.47,103200.0,17.2738,17.2926,17.2645,17.2738,103200.0
2014-12-26 10:00:00,18.5,18.5,18.49,18.49,36800.0,17.3019,17.3019,17.2926,17.2926,36800.0
2014-12-26 10:10:00,18.45,18.45,18.43,18.43,36000.0,17.2551,17.2551,17.2364,17.2364,36000.0
2014-12-26 10:20:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2014-12-26 10:30:00,18.44,18.44,18.42,18.43,20800.0,17.2458,17.2458,17.2271,17.2364,20800.0
2014-12-26 10:40:00,18.44,18.45,18.44,18.45,12800.0,17.2458,17.2551,17.2458,17.2551,12800.0
2014-12-26 10:50:00,18.46,18.47,18.46,18.46,5600.0,17.2645,17.2738,17.2645,17.2645,5600.0
2014-12-26 11:00:00,18.47,18.47,18.47,18.47,13600.0,17.2738,17.2738,17.2738,17.2738,13600.0
2014-12-26 11:10:00,18.47,18.47,18.47,18.47,0.0,17.2738,17.2738,17.2738,17.2738,0.0
2014-12-26 11:20:00,18.43,18.44,18.42,18.43,15200.0,17.2364,17.2458,17.2271,17.2364,15200.0
2014-12-26 11:30:00,18.41,18.41,18.41,18.41,3200.0,17.2177,17.2177,17.2177,17.2177,3200.0
2014-12-26 11:40:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2014-12-26 11:50:00,18.43,18.43,18.43,18.43,1600.0,17.2364,17.2364,17.2364,17.2364,1600.0
2014-12-26 12:00:00,18.42,18.43,18.42,18.43,11200.0,17.2271,17.2364,17.2271,17.2364,11200.0
2014-12-26 12:10:00,18.41,18.41,18.41,18.41,8800.0,17.2177,17.2177,17.2177,17.2177,8800.0
2014-12-26 12:20:00,18.42,18.42,18.42,18.42,800.0,17.2271,17.2271,17.2271,17.2271,800.0
2014-12-26 12:30:00,18.42,18.42,18.42,18.42,0.0,17.2271,17.2271,17.2271,17.2271,0.0
2014-12-26 12:40:00,18.42,18.42,18.41,18.41,2400.0,17.2271,17.2271,17.2177,17.2177,2400.0
2014-12-26 12:50:00,18.43,18.43,18.43,18.43,17600.0,17.2364,17.2364,17.2364,17.2364,17600.0
2014-12-26 13:00:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2014-12-26 13:10:00,18.46,18.46,18.45,18.46,1600.0,17.2645,17.2645,17.2551,17.2645,1600.0
2014-12-26 13:20:00,18.45,18.46,18.45,18.46,14400.0,17.2551,17.2645,17.2551,17.2645,14400.0
2014-12-26 13:30:00,18.46,18.46,18.45,18.46,10400.0,17.2645,17.2645,17.2551,17.2645,10400.0
2014-12-26 13:40:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2014-12-26 13:50:00,18.46,18.46,18.46,18.46,800.0,17.2645,17.2645,17.2645,17.2645,800.0
2014-12-26 14:00:00,18.47,18.49,18.46,18.49,35200.0,17.2738,17.2926,17.2645,17.2926,35200.0
2014-12-26 14:10:00,18.49,18.49,18.49,18.49,0.0,17.2926,17.2926,17.2926,17.2926,0.0
2014-12-26 14:20:00,18.44,18.44,18.44,18.44,800.0,17.2458,17.2458,17.2458,17.2458,800.0
2014-12-26 14:30:00,18.44,18.44,18.44,18.44,0.0,17.2458,17.2458,17.2458,17.2458,0.0
2014-12-26 14:40:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2014-12-26 14:50:00,18.45,18.45,18.45,18.45,0.0,17.2551,17.2551,17.2551,17.2551,0.0
2014-12-26 15:00:00,18.45,18.46,18.45,18.45,1600.0,17.2551,17.2645,17.2551,17.2551,1600.0
2014-12-26 15:10:00,18.46,18.48,18.46,18.48,21600.0,17.2645,17.2832,17.2645,17.2832,21600.0
2014-12-26 15:20:00,18.45,18.45,18.44,18.45,3200.0,17.2551,17.2551,17.2458,17.2551,3200.0
2014-12-26 15:30:00,18.44,18.44,18.42,18.44,6400.0,17.2458,17.2458,17.2271,17.2458,6400.0
2014-12-26 15:40:00,18.44,18.44,18.41,18.42,12000.0,17.2458,17.2458,17.2177,17.2271,12000.0
2014-12-26 15:50:00,18.41,18.42,18.34,18.36,791200.0,17.2177,17.2271,17.1523,17.171,791200.0
2014-12-29 09:30:00,18.27,18.33,18.22,18.33,148000.0,17.0868,17.1429,17.04,17.1429,148000.0
2014-12-29 09:40:00,18.34,18.39,18.34,18.38,59200.0,17.1523,17.199,17.1523,17.1897,59200.0
2014-12-29 09:50:00,18.4,18.41,18.38,18.38,16800.0,17.2084,17.2177,17.1897,17.1897,16800.0
2014-12-29 10:00:00,18.37,18.38,18.35,18.38,40800.0,17.1803,17.1897,17.1616,17.1897,40800.0
2014-12-29 10:10:00,18.36,18.36,18.35,18.35,3200.0,17.171,17.171,17.1616,17.1616,3200.0
2014-12-29 10:20:00,18.36,18.36,18.34,18.36,26400.0,17.171,17.171,17.1523,17.171,26400.0
2014-12-29 10:30:00,18.36,18.4,18.36,18.38,24000.0,17.171,17.2084,17.171,17.1897,24000.0
2014-12-29 10:40:00,18.37,18.39,18.37,18.37,20000.0,17.1803,17.199,17.1803,17.1803,20000.0
2014-12-29 10:50:00,18.39,18.39,18.38,18.39,4000.0,17.199,17.199,17.1897,17.199,4000.0
2014-12-29 11:00:00,18.39,18.39,18.36,18.36,18400.0,17.199,17.199,17.171,17.171,18400.0
2014-12-29 11:10:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2014-12-29 11:20:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2014-12-29 11:30:00,18.39,18.4,18.39,18.39,26400.0,17.199,17.2084,17.199,17.199,26400.0
2014-12-29 11:40:00,18.39,18.39,18.37,18.38,3200.0,17.199,17.199,17.1803,17.1897,3200.0
2014-12-29 11:50:00,18.4,18.4,18.37,18.38,4000.0,17.2084,17.2084,17.1803,17.1897,4000.0
2014-12-29 12:00:00,18.37,18.38,18.36,18.37,6400.0,17.1803,17.1897,17.171,17.1803,6400.0
2014-12-29 12:10:00,18.37,18.37,18.34,18.34,5600.0,17.1803,17.1803,17.1523,17.1523,5600.0
2014-12-29 12:20:00,18.34,18.35,18.34,18.34,6400.0,17.1523,17.1616,17.1523,17.1523,6400.0
2014-12-29 12:30:00,18.34,18.34,18.34,18.34,1600.0,17.1523,17.1523,17.1523,17.1523,1600.0
2014-12-29 12:40:00,18.34,18.35,18.34,18.35,3200.0,17.1523,17.1616,17.1523,17.1616,3200.0
2014-12-29 12:50:00,18.34,18.34,18.32,18.32,15200.0,17.1523,17.1523,17.1336,17.1336,15200.0
2014-12-29 13:00:00,18.31,18.32,18.31,18.31,22400.0,17.1242,17.1336,17.1242,17.1242,22400.0
2014-12-29 13:10:00,18.34,18.36,18.34,18.34,4800.0,17.1523,17.171,17.1523,17.1523,4800.0
2014-12-29 13:20:00,18.36,18.36,18.36,18.36,800.0,17.171,17.171,17.171,17.171,800.0
2014-12-29 13:30:00,18.35,18.35,18.35,18.35,4800.0,17.1616,17.1616,17.1616,17.1616,4800.0
2014-12-29 13:40:00,18.35,18.35,18.32,18.33,12000.0,17.1616,17.1616,17.1336,17.1429,12000.0
2014-12-29 13:50:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 14:00:00,18.32,18.32,18.32,18.32,800.0,17.1336,17.1336,17.1336,17.1336,800.0
2014-12-29 14:10:00,18.32,18.32,18.32,18.32,8000.0,17.1336,17.1336,17.1336,17.1336,8000.0
2014-12-29 14:20:00,18.33,18.34,18.33,18.34,7200.0,17.1429,17.1523,17.1429,17.1523,7200.0
2014-12-29 14:30:00,18.34,18.34,18.33,18.33,15200.0,17.1523,17.1523,17.1429,17.1429,15200.0
2014-12-29 14:40:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2014-12-29 14:50:00,18.34,18.35,18.34,18.35,6400.0,17.1523,17.1616,17.1523,17.1616,6400.0
2014-12-29 15:00:00,18.37,18.37,18.37,18.37,12000.0,17.1803,17.1803,17.1803,17.1803,12000.0
2014-12-29 15:10:00,18.36,18.36,18.35,18.35,8000.0,17.171,17.171,17.1616,17.1616,8000.0
2014-12-29 15:20:00,18.38,18.38,18.37,18.37,3200.0,17.1897,17.1897,17.1803,17.1803,3200.0
2014-12-29 15:30:00,18.35,18.35,18.35,18.35,7200.0,17.1616,17.1616,17.1616,17.1616,7200.0
2014-12-29 15:40:00,18.38,18.38,18.36,18.36,13600.0,17.1897,17.1897,17.171,17.171,13600.0
2014-12-29 15:50:00,18.36,18.36,18.29,18.31,66400.0,17.171,17.171,17.1055,17.1242,66400.0
2014-12-30 09:30:00,18.16,18.24,18.16,18.21,120000.0,16.9839,17.0587,16.9839,17.0307,120000.0
2014-12-30 09:40:00,18.21,18.24,18.19,18.24,72800.0,17.0307,17.0587,17.012,17.0587,72800.0
2014-12-30 09:50:00,18.23,18.24,18.18,18.19,44800.0,17.0494,17.0587,17.0026,17.012,44800.0
2014-12-30 10:00:00,18.17,18.19,18.11,18.13,121600.0,16.9933,17.012,16.9372,16.9559,121600.0
2014-12-30 10:10:00,18.14,18.16,18.13,18.16,50400.0,16.9652,16.9839,16.9559,16.9839,50400.0
2014-12-30 10:20:00,18.16,18.16,18.14,18.15,10400.0,16.9839,16.9839,16.9652,16.9746,10400.0
2014-12-30 10:30:00,18.14,18.14,18.1,18.11,36800.0,16.9652,16.9652,16.9278,16.9372,36800.0
2014-12-30 10:40:00,18.11,18.14,18.1,18.13,24800.0,16.9372,16.9652,16.9278,16.9559,24800.0
2014-12-30 10:50:00,18.14,18.17,18.14,18.15,16800.0,16.9652,16.9933,16.9652,16.9746,16800.0
2014-12-30 11:00:00,18.16,18.17,18.14,18.14,8000.0,16.9839,16.9933,16.9652,16.9652,8000.0
2014-12-30 11:10:00,18.14,18.15,18.11,18.14,123200.0,16.9652,16.9746,16.9372,16.9652,123200.0
2014-12-30 11:20:00,18.14,18.16,18.13,18.15,16800.0,16.9652,16.9839,16.9559,16.9746,16800.0
2014-12-30 11:30:00,18.12,18.16,18.11,18.16,96800.0,16.9465,16.9839,16.9372,16.9839,96800.0
2014-12-30 11:40:00,18.16,18.16,18.12,18.14,48800.0,16.9839,16.9839,16.9465,16.9652,48800.0
2014-12-30 11:50:00,18.14,18.15,18.14,18.15,11200.0,16.9652,16.9746,16.9652,16.9746,11200.0
2014-12-30 12:00:00,18.15,18.17,18.15,18.15,16800.0,16.9746,16.9933,16.9746,16.9746,16800.0
2014-12-30 12:10:00,18.15,18.16,18.14,18.15,9600.0,16.9746,16.9839,16.9652,16.9746,9600.0
2014-12-30 12:20:00,18.14,18.14,18.13,18.14,28000.0,16.9652,16.9652,16.9559,16.9652,28000.0
2014-12-30 12:30:00,18.15,18.16,18.14,18.14,32800.0,16.9746,16.9839,16.9652,16.9652,32800.0
2014-12-30 12:40:00,18.14,18.14,18.11,18.13,11200.0,16.9652,16.9652,16.9372,16.9559,11200.0
2014-12-30 12:50:00,18.15,18.16,18.15,18.15,7200.0,16.9746,16.9839,16.9746,16.9746,7200.0
2014-12-30 13:00:00,18.14,18.16,18.14,18.16,18400.0,16.9652,16.9839,16.9652,16.9839,18400.0
2014-12-30 13:10:00,18.16,18.17,18.16,18.17,4800.0,16.9839,16.9933,16.9839,16.9933,4800.0
2014-12-30 13:20:00,18.16,18.17,18.13,18.13,98400.0,16.9839,16.9933,16.9559,16.9559,98400.0
2014-12-30 13:30:00,18.14,18.14,18.13,18.14,7200.0,16.9652,16.9652,16.9559,16.9652,7200.0
2014-12-30 13:40:00,18.09,18.09,18.06,18.08,36000.0,16.9185,16.9185,16.8904,16.9091,36000.0
2014-12-30 13:50:00,18.1,18.11,18.09,18.09,36800.0,16.9278,16.9372,16.9185,16.9185,36800.0
2014-12-30 14:00:00,18.07,18.09,18.06,18.09,12800.0,16.8998,16.9185,16.8904,16.9185,12800.0
2014-12-30 14:10:00,18.08,18.09,18.07,18.09,8800.0,16.9091,16.9185,16.8998,16.9185,8800.0
2014-12-30 14:20:00,18.09,18.1,18.08,18.1,7200.0,16.9185,16.9278,16.9091,16.9278,7200.0
2014-12-30 14:30:00,18.11,18.14,18.11,18.14,3200.0,16.9372,16.9652,16.9372,16.9652,3200.0
2014-12-30 14:40:00,18.14,18.16,18.14,18.15,5600.0,16.9652,16.9839,16.9652,16.9746,5600.0
2014-12-30 14:50:00,18.14,18.14,18.14,18.14,1600.0,16.9652,16.9652,16.9652,16.9652,1600.0
2014-12-30 15:00:00,18.16,18.16,18.16,18.16,4000.0,16.9839,16.9839,16.9839,16.9839,4000.0
2014-12-30 15:10:00,18.18,18.18,18.16,18.16,4800.0,17.0026,17.0026,16.9839,16.9839,4800.0
2014-12-30 15:20:00,18.15,18.17,18.15,18.17,10400.0,16.9746,16.9933,16.9746,16.9933,10400.0
2014-12-30 15:30:00,18.16,18.22,18.16,18.22,57600.0,16.9839,17.04,16.9839,17.04,57600.0
2014-12-30 15:40:00,18.21,18.22,18.18,18.19,59200.0,17.0307,17.04,17.0026,17.012,59200.0
2014-12-30 15:50:00,18.19,18.19,18.15,18.15,24000.0,17.012,17.012,16.9746,16.9746,24000.0
2014-12-31 09:30:00,18.22,18.27,18.22,18.25,50400.0,17.04,17.0868,17.04,17.0681,50400.0
2014-12-31 09:40:00,18.25,18.25,18.21,18.21,33600.0,17.0681,17.0681,17.0307,17.0307,33600.0
2014-12-31 09:50:00,18.23,18.25,18.23,18.24,15200.0,17.0494,17.0681,17.0494,17.0587,15200.0
2014-12-31 10:00:00,18.25,18.26,18.23,18.26,22400.0,17.0681,17.0774,17.0494,17.0774,22400.0
2014-12-31 10:10:00,18.26,18.26,18.22,18.23,14400.0,17.0774,17.0774,17.04,17.0494,14400.0
2014-12-31 10:20:00,18.24,18.25,18.24,18.25,8000.0,17.0587,17.0681,17.0587,17.0681,8000.0
2014-12-31 10:30:00,18.24,18.26,18.24,18.26,5600.0,17.0587,17.0774,17.0587,17.0774,5600.0
2014-12-31 10:40:00,18.26,18.27,18.25,18.25,38400.0,17.0774,17.0868,17.0681,17.0681,38400.0
2014-12-31 10:50:00,18.26,18.32,18.26,18.28,46400.0,17.0774,17.1336,17.0774,17.0962,46400.0
2014-12-31 11:00:00,18.3,18.3,18.29,18.29,7200.0,17.1149,17.1149,17.1055,17.1055,7200.0
2014-12-31 11:10:00,18.28,18.28,18.25,18.27,49600.0,17.0962,17.0962,17.0681,17.0868,49600.0
2014-12-31 11:20:00,18.27,18.27,18.24,18.24,6400.0,17.0868,17.0868,17.0587,17.0587,6400.0
2014-12-31 11:30:00,18.23,18.27,18.23,18.27,28800.0,17.0494,17.0868,17.0494,17.0868,28800.0
2014-12-31 11:40:00,18.26,18.26,18.26,18.26,4800.0,17.0774,17.0774,17.0774,17.0774,4800.0
2014-12-31 11:50:00,18.25,18.25,18.25,18.25,8000.0,17.0681,17.0681,17.0681,17.0681,8000.0
2014-12-31 12:00:00,18.23,18.23,18.15,18.18,102400.0,17.0494,17.0494,16.9746,17.0026,102400.0
2014-12-31 12:10:00,18.17,18.17,18.16,18.16,5600.0,16.9933,16.9933,16.9839,16.9839,5600.0
2014-12-31 12:20:00,18.15,18.15,17.99,18.04,66400.0,16.9746,16.9746,16.8249,16.8717,66400.0
2014-12-31 12:30:00,18.03,18.09,18.0,18.03,43200.0,16.8623,16.9185,16.8343,16.8623,43200.0
2014-12-31 12:40:00,18.0,18.04,18.0,18.02,62400.0,16.8343,16.8717,16.8343,16.853,62400.0
2014-12-31 12:50:00,18.0,18.03,18.0,18.01,24800.0,16.8343,16.8623,16.8343,16.8436,24800.0
2014-12-31 13:00:00,18.03,18.09,18.03,18.07,77600.0,16.8623,16.9185,16.8623,16.8998,77600.0
2014-12-31 13:10:00,18.07,18.08,18.03,18.04,35200.0,16.8998,16.9091,16.8623,16.8717,35200.0
2014-12-31 13:20:00,18.05,18.07,18.04,18.07,25600.0,16.881,16.8998,16.8717,16.8998,25600.0
2014-12-31 13:30:00,18.07,18.08,18.06,18.08,12000.0,16.8998,16.9091,16.8904,16.9091,12000.0
2014-12-31 13:40:00,18.09,18.12,18.08,18.1,61600.0,16.9185,16.9465,16.9091,16.9278,61600.0
2014-12-31 13:50:00,18.09,18.09,18.02,18.05,52800.0,16.9185,16.9185,16.853,16.881,52800.0
2014-12-31 14:00:00,18.05,18.05,17.97,17.99,124800.0,16.881,16.881,16.8062,16.8249,124800.0
2014-12-31 14:10:00,17.99,18.0,17.92,17.94,88800.0,16.8249,16.8343,16.7595,16.7782,88800.0
2014-12-31 14:20:00,17.93,17.95,17.88,17.93,104800.0,16.7688,16.7875,16.7221,16.7688,104800.0
2014-12-31 14:30:00,17.93,17.94,17.85,17.86,71200.0,16.7688,16.7782,16.694,16.7034,71200.0
2014-12-31 14:40:00,17.86,17.88,17.81,17.88,115200.0,16.7034,16.7221,16.6566,16.7221,115200.0
2014-12-31 14:50:00,17.87,17.91,17.87,17.9,146400.0,16.7127,16.7501,16.7127,16.7408,146400.0
2014-12-31 15:00:00,17.9,17.9,17.86,17.88,81600.0,16.7408,16.7408,16.7034,16.7221,81600.0
2014-12-31 15:10:00,17.89,18.0,17.86,17.99,204800.0,16.7314,16.8343,16.7034,16.8249,204800.0
2014-12-31 15:20:00,17.99,18.0,17.96,17.96,82400.0,16.8249,16.8343,16.7969,16.7969,82400.0
2014-12-31 15:30:00,17.97,17.97,17.9,17.9,80000.0,16.8062,16.8062,16.7408,16.7408,80000.0
2014-12-31 15:40:00,17.89,17.89,17.74,17.74,172000.0,16.7314,16.7314,16.5911,16.5911,172000.0
2014-12-31 15:50:00,17.74,17.77,17.64,17.66,464000.0,16.5911,16.6192,16.4976,16.5163,464000.0
2015-01-02 09:30:00,17.87,18.0,17.87,18.0,77600.0,16.7127,16.8343,16.7127,16.8343,77600.0
2015-01-02 09:40:00,18.0,18.02,17.96,17.99,72000.0,16.8343,16.853,16.7969,16.8249,72000.0
2015-01-02 09:50:00,18.03,18.04,18.0,18.01,12800.0,16.8623,16.8717,16.8343,16.8436,12800.0
2015-01-02 10:00:00,18.0,18.02,17.89,17.91,109600.0,16.8343,16.853,16.7314,16.7501,109600.0
2015-01-02 10:10:00,17.92,17.97,17.86,17.89,39200.0,16.7595,16.8062,16.7034,16.7314,39200.0
2015-01-02 10:20:00,17.84,17.92,17.84,17.92,49600.0,16.6846,16.7595,16.6846,16.7595,49600.0
2015-01-02 10:30:00,17.9,17.9,17.72,17.72,156800.0,16.7408,16.7408,16.5724,16.5724,156800.0
2015-01-02 10:40:00,17.72,17.72,17.63,17.68,33600.0,16.5724,16.5724,16.4882,16.535,33600.0
2015-01-02 10:50:00,17.67,17.74,17.67,17.69,32000.0,16.5257,16.5911,16.5257,16.5444,32000.0
2015-01-02 11:00:00,17.64,17.66,17.63,17.64,25600.0,16.4976,16.5163,16.4882,16.4976,25600.0
2015-01-02 11:10:00,17.57,17.57,17.51,17.56,49600.0,16.4321,16.4321,16.376,16.4228,49600.0
2015-01-02 11:20:00,17.52,17.63,17.49,17.63,44800.0,16.3854,16.4882,16.3573,16.4882,44800.0
2015-01-02 11:30:00,17.64,17.64,17.61,17.61,4000.0,16.4976,16.4976,16.4695,16.4695,4000.0
2015-01-02 11:40:00,17.57,17.58,17.56,17.56,7200.0,16.4321,16.4415,16.4228,16.4228,7200.0
2015-01-02 11:50:00,17.54,17.58,17.53,17.56,6400.0,16.4041,16.4415,16.3947,16.4228,6400.0
2015-01-02 12:00:00,17.61,17.64,17.61,17.64,3200.0,16.4695,16.4976,16.4695,16.4976,3200.0
2015-01-02 12:10:00,17.63,17.63,17.58,17.58,4800.0,16.4882,16.4882,16.4415,16.4415,4800.0
2015-01-02 12:20:00,17.59,17.59,17.57,17.57,4800.0,16.4508,16.4508,16.4321,16.4321,4800.0
2015-01-02 12:30:00,17.59,17.64,17.57,17.64,26400.0,16.4508,16.4976,16.4321,16.4976,26400.0
2015-01-02 12:40:00,17.63,17.63,17.52,17.52,26400.0,16.4882,16.4882,16.3854,16.3854,26400.0
2015-01-02 12:50:00,17.52,17.55,17.52,17.54,5600.0,16.3854,16.4134,16.3854,16.4041,5600.0
2015-01-02 13:00:00,17.54,17.54,17.54,17.54,1600.0,16.4041,16.4041,16.4041,16.4041,1600.0
2015-01-02 13:10:00,17.52,17.52,17.51,17.52,4800.0,16.3854,16.3854,16.376,16.3854,4800.0
2015-01-02 13:20:00,17.51,17.51,17.43,17.44,41600.0,16.376,16.376,16.3012,16.3106,41600.0
2015-01-02 13:30:00,17.45,17.45,17.38,17.38,9600.0,16.3199,16.3199,16.2544,16.2544,9600.0
2015-01-02 13:40:00,17.41,17.43,17.41,17.43,2400.0,16.2825,16.3012,16.2825,16.3012,2400.0
2015-01-02 13:50:00,17.5,17.5,17.5,17.5,8800.0,16.3667,16.3667,16.3667,16.3667,8800.0
2015-01-02 14:00:00,17.48,17.54,17.47,17.54,7200.0,16.348,16.4041,16.3386,16.4041,7200.0
2015-01-02 14:10:00,17.53,17.53,17.53,17.53,800.0,16.3947,16.3947,16.3947,16.3947,800.0
2015-01-02 14:20:00,17.61,17.62,17.61,17.62,18400.0,16.4695,16.4789,16.4695,16.4789,18400.0
2015-01-02 14:30:00,17.55,17.61,17.55,17.61,5600.0,16.4134,16.4695,16.4134,16.4695,5600.0
2015-01-02 14:40:00,17.63,17.63,17.6,17.6,4000.0,16.4882,16.4882,16.4602,16.4602,4000.0
2015-01-02 14:50:00,17.61,17.61,17.59,17.59,2400.0,16.4695,16.4695,16.4508,16.4508,2400.0
2015-01-02 15:00:00,17.6,17.6,17.55,17.57,36000.0,16.4602,16.4602,16.4134,16.4321,36000.0
2015-01-02 15:10:00,17.55,17.55,17.48,17.49,16000.0,16.4134,16.4134,16.348,16.3573,16000.0
2015-01-02 15:20:00,17.53,17.6,17.53,17.58,9600.0,16.3947,16.4602,16.3947,16.4415,9600.0
2015-01-02 15:30:00,17.58,17.59,17.57,17.58,27200.0,16.4415,16.4508,16.4321,16.4415,27200.0
2015-01-02 15:40:00,17.64,17.77,17.64,17.77,40800.0,16.4976,16.6192,16.4976,16.6192,40800.0
2015-01-02 15:50:00,17.77,17.78,17.67,17.67,66400.0,16.6192,16.6285,16.5257,16.5257,66400.0
2015-01-05 09:30:00,17.38,17.43,17.31,17.31,108800.0,16.2544,16.3012,16.189,16.189,108800.0
2015-01-05 09:40:00,17.31,17.32,17.22,17.23,59200.0,16.189,16.1983,16.1048,16.1142,59200.0
2015-01-05 09:50:00,17.24,17.25,17.13,17.13,45600.0,16.1235,16.1329,16.0206,16.0206,45600.0
2015-01-05 10:00:00,17.12,17.21,17.1,17.16,61600.0,16.0113,16.0954,15.9926,16.0487,61600.0
2015-01-05 10:10:00,17.15,17.18,17.12,17.13,24000.0,16.0393,16.0674,16.0113,16.0206,24000.0
2015-01-05 10:20:00,17.13,17.18,17.11,17.15,30400.0,16.0206,16.0674,16.0019,16.0393,30400.0
2015-01-05 10:30:00,17.13,17.13,17.02,17.02,69600.0,16.0206,16.0206,15.9178,15.9178,69600.0
2015-01-05 10:40:00,17.05,17.09,16.97,17.09,56800.0,15.9458,15.9832,15.871,15.9832,56800.0
2015-01-05 10:50:00,17.07,17.08,17.01,17.01,40800.0,15.9645,15.9739,15.9084,15.9084,40800.0
2015-01-05 11:00:00,17.01,17.01,16.97,16.99,102400.0,15.9084,15.9084,15.871,15.8897,102400.0
2015-01-05 11:10:00,16.95,16.99,16.87,16.88,64800.0,15.8523,15.8897,15.7775,15.7868,64800.0
2015-01-05 11:20:00,16.91,16.93,16.89,16.9,32800.0,15.8149,15.8336,15.7962,15.8055,32800.0
2015-01-05 11:30:00,16.91,16.96,16.9,16.94,26400.0,15.8149,15.8616,15.8055,15.8429,26400.0
2015-01-05 11:40:00,16.96,17.01,16.96,16.99,37600.0,15.8616,15.9084,15.8616,15.8897,37600.0
2015-01-05 11:50:00,16.99,16.99,16.96,16.97,8000.0,15.8897,15.8897,15.8616,15.871,8000.0
2015-01-05 12:00:00,16.96,16.98,16.93,16.93,8000.0,15.8616,15.8803,15.8336,15.8336,8000.0
2015-01-05 12:10:00,16.93,16.93,16.87,16.89,16800.0,15.8336,15.8336,15.7775,15.7962,16800.0
2015-01-05 12:20:00,16.88,16.88,16.78,16.78,60800.0,15.7868,15.7868,15.6933,15.6933,60800.0
2015-01-05 12:30:00,16.78,16.81,16.74,16.81,46400.0,15.6933,15.7214,15.6559,15.7214,46400.0
2015-01-05 12:40:00,16.81,16.83,16.81,16.83,34400.0,15.7214,15.7401,15.7214,15.7401,34400.0
2015-01-05 12:50:00,16.78,16.79,16.7,16.76,60800.0,15.6933,15.7026,15.6185,15.6746,60800.0
2015-01-05 13:00:00,16.75,16.77,16.74,16.77,14400.0,15.6652,15.6839,15.6559,15.6839,14400.0
2015-01-05 13:10:00,16.73,16.73,16.69,16.71,31200.0,15.6465,15.6465,15.6091,15.6278,31200.0
2015-01-05 13:20:00,16.74,16.74,16.7,16.7,12000.0,15.6559,15.6559,15.6185,15.6185,12000.0
2015-01-05 13:30:00,16.78,16.81,16.76,16.79,24000.0,15.6933,15.7214,15.6746,15.7026,24000.0
2015-01-05 13:40:00,16.78,16.81,16.75,16.79,60000.0,15.6933,15.7214,15.6652,15.7026,60000.0
2015-01-05 13:50:00,16.78,16.83,16.75,16.81,154400.0,15.6933,15.7401,15.6652,15.7214,154400.0
2015-01-05 14:00:00,16.76,16.78,16.74,16.74,25600.0,15.6746,15.6933,15.6559,15.6559,25600.0
2015-01-05 14:10:00,16.75,16.76,16.7,16.73,19200.0,15.6652,15.6746,15.6185,15.6465,19200.0
2015-01-05 14:20:00,16.74,16.8,16.74,16.74,29600.0,15.6559,15.712,15.6559,15.6559,29600.0
2015-01-05 14:30:00,16.71,16.75,16.7,16.7,12800.0,15.6278,15.6652,15.6185,15.6185,12800.0
2015-01-05 14:40:00,16.71,16.72,16.65,16.68,76800.0,15.6278,15.6372,15.5717,15.5998,76800.0
2015-01-05 14:50:00,16.68,16.71,16.64,16.66,40800.0,15.5998,15.6278,15.5624,15.5811,40800.0
2015-01-05 15:00:00,16.65,16.69,16.63,16.67,28800.0,15.5717,15.6091,15.553,15.5904,28800.0
2015-01-05 15:10:00,16.67,16.72,16.67,16.7,13600.0,15.5904,15.6372,15.5904,15.6185,13600.0
2015-01-05 15:20:00,16.68,16.71,16.68,16.7,13600.0,15.5998,15.6278,15.5998,15.6185,13600.0
2015-01-05 15:30:00,16.71,16.73,16.67,16.73,35200.0,15.6278,15.6465,15.5904,15.6465,35200.0
2015-01-05 15:40:00,16.75,16.8,16.73,16.8,112800.0,15.6652,15.712,15.6465,15.712,112800.0
2015-01-05 15:50:00,16.77,16.87,16.7,16.74,177600.0,15.6839,15.7775,15.6185,15.6559,177600.0
2015-01-06 09:30:00,16.82,16.85,16.73,16.75,118400.0,15.7307,15.7588,15.6465,15.6652,118400.0
2015-01-06 09:40:00,16.74,16.83,16.72,16.83,56000.0,15.6559,15.7401,15.6372,15.7401,56000.0
2015-01-06 09:50:00,16.81,16.85,16.79,16.79,68000.0,15.7214,15.7588,15.7026,15.7026,68000.0
2015-01-06 10:00:00,16.75,16.78,16.71,16.71,67200.0,15.6652,15.6933,15.6278,15.6278,67200.0
2015-01-06 10:10:00,16.73,16.88,16.73,16.87,84000.0,15.6465,15.7868,15.6465,15.7775,84000.0
2015-01-06 10:20:00,16.89,16.92,16.89,16.91,36000.0,15.7962,15.8242,15.7962,15.8149,36000.0
2015-01-06 10:30:00,16.89,16.89,16.79,16.79,30400.0,15.7962,15.7962,15.7026,15.7026,30400.0
2015-01-06 10:40:00,16.79,16.79,16.64,16.65,97600.0,15.7026,15.7026,15.5624,15.5717,97600.0
2015-01-06 10:50:00,16.67,16.7,16.59,16.59,64000.0,15.5904,15.6185,15.5156,15.5156,64000.0
2015-01-06 11:00:00,16.6,16.6,16.45,16.53,134400.0,15.525,15.525,15.3847,15.4595,134400.0
2015-01-06 11:10:00,16.49,16.53,16.42,16.42,31200.0,15.4221,15.4595,15.3566,15.3566,31200.0
2015-01-06 11:20:00,16.43,16.44,16.39,16.39,38400.0,15.366,15.3753,15.3286,15.3286,38400.0
2015-01-06 11:30:00,16.4,16.4,16.3,16.31,62400.0,15.3379,15.3379,15.2444,15.2537,62400.0
2015-01-06 11:40:00,16.31,16.32,16.24,16.3,52800.0,15.2537,15.2631,15.1883,15.2444,52800.0
2015-01-06 11:50:00,16.3,16.31,16.27,16.31,20000.0,15.2444,15.2537,15.2163,15.2537,20000.0
2015-01-06 12:00:00,16.26,16.26,16.12,16.17,106400.0,15.207,15.207,15.076,15.1228,106400.0
2015-01-06 12:10:00,16.16,16.22,16.14,16.18,34400.0,15.1134,15.1696,15.0947,15.1322,34400.0
2015-01-06 12:20:00,16.13,16.17,16.11,16.17,4000.0,15.0854,15.1228,15.0667,15.1228,4000.0
2015-01-06 12:30:00,16.17,16.28,16.17,16.28,21600.0,15.1228,15.2257,15.1228,15.2257,21600.0
2015-01-06 12:40:00,16.29,16.3,16.19,16.21,84800.0,15.235,15.2444,15.1415,15.1602,84800.0
2015-01-06 12:50:00,16.23,16.28,16.23,16.27,13600.0,15.1789,15.2257,15.1789,15.2163,13600.0
2015-01-06 13:00:00,16.23,16.24,16.16,16.16,4000.0,15.1789,15.1883,15.1134,15.1134,4000.0
2015-01-06 13:10:00,16.13,16.15,16.08,16.08,72800.0,15.0854,15.1041,15.0386,15.0386,72800.0
2015-01-06 13:20:00,16.08,16.12,16.01,16.1,79200.0,15.0386,15.076,14.9732,15.0573,79200.0
2015-01-06 13:30:00,16.1,16.16,16.07,16.16,22400.0,15.0573,15.1134,15.0293,15.1134,22400.0
2015-01-06 13:40:00,16.15,16.16,16.1,16.16,9600.0,15.1041,15.1134,15.0573,15.1134,9600.0
2015-01-06 13:50:00,16.16,16.26,16.14,16.26,13600.0,15.1134,15.207,15.0947,15.207,13600.0
2015-01-06 14:00:00,16.24,16.28,16.23,16.25,29600.0,15.1883,15.2257,15.1789,15.1976,29600.0
2015-01-06 14:10:00,16.18,16.18,16.15,16.15,3200.0,15.1322,15.1322,15.1041,15.1041,3200.0
2015-01-06 14:20:00,16.21,16.29,16.21,16.29,50400.0,15.1602,15.235,15.1602,15.235,50400.0
2015-01-06 14:30:00,16.31,16.38,16.29,16.38,40800.0,15.2537,15.3192,15.235,15.3192,40800.0
2015-01-06 14:40:00,16.38,16.49,16.36,16.48,83200.0,15.3192,15.4221,15.3005,15.4127,83200.0
2015-01-06 14:50:00,16.48,16.5,16.43,16.43,81600.0,15.4127,15.4314,15.366,15.366,81600.0
2015-01-06 15:00:00,16.43,16.46,16.39,16.42,209600.0,15.366,15.394,15.3286,15.3566,209600.0
2015-01-06 15:10:00,16.42,16.52,16.41,16.52,250400.0,15.3566,15.4501,15.3473,15.4501,250400.0
2015-01-06 15:20:00,16.53,16.62,16.49,16.59,209600.0,15.4595,15.5437,15.4221,15.5156,209600.0
2015-01-06 15:30:00,16.61,16.61,16.44,16.44,180800.0,15.5343,15.5343,15.3753,15.3753,180800.0
2015-01-06 15:40:00,16.43,16.56,16.41,16.51,159200.0,15.366,15.4875,15.3473,15.4408,159200.0
2015-01-06 15:50:00,16.51,16.52,16.31,16.32,233600.0,15.4408,15.4501,15.2537,15.2631,233600.0
2015-01-07 09:30:00,16.74,16.77,16.67,16.71,244800.0,15.6559,15.6839,15.5904,15.6278,244800.0
2015-01-07 09:40:00,16.72,16.78,16.72,16.74,63200.0,15.6372,15.6933,15.6372,15.6559,63200.0
2015-01-07 09:50:00,16.75,16.84,16.75,16.84,54400.0,15.6652,15.7494,15.6652,15.7494,54400.0
2015-01-07 10:00:00,16.84,16.87,16.81,16.81,41600.0,15.7494,15.7775,15.7214,15.7214,41600.0
2015-01-07 10:10:00,16.8,16.8,16.74,16.78,62400.0,15.712,15.712,15.6559,15.6933,62400.0
2015-01-07 10:20:00,16.78,16.79,16.7,16.71,26400.0,15.6933,15.7026,15.6185,15.6278,26400.0
2015-01-07 10:30:00,16.71,16.75,16.66,16.67,76000.0,15.6278,15.6652,15.5811,15.5904,76000.0
2015-01-07 10:40:00,16.64,16.71,16.61,16.71,72800.0,15.5624,15.6278,15.5343,15.6278,72800.0
2015-01-07 10:50:00,16.7,16.76,16.7,16.71,37600.0,15.6185,15.6746,15.6185,15.6278,37600.0
2015-01-07 11:00:00,16.74,16.75,16.67,16.67,7200.0,15.6559,15.6652,15.5904,15.5904,7200.0
2015-01-07 11:10:00,16.57,16.6,16.57,16.6,2400.0,15.4969,15.525,15.4969,15.525,2400.0
2015-01-07 11:20:00,16.63,16.63,16.55,16.59,26400.0,15.553,15.553,15.4782,15.5156,26400.0
2015-01-07 11:30:00,16.63,16.68,16.63,16.67,15200.0,15.553,15.5998,15.553,15.5904,15200.0
2015-01-07 11:40:00,16.67,16.72,16.65,16.71,10400.0,15.5904,15.6372,15.5717,15.6278,10400.0
2015-01-07 11:50:00,16.72,16.87,16.72,16.84,33600.0,15.6372,15.7775,15.6372,15.7494,33600.0
2015-01-07 12:00:00,16.86,16.97,16.86,16.93,116000.0,15.7681,15.871,15.7681,15.8336,116000.0
2015-01-07 12:10:00,16.91,16.91,16.84,16.9,75200.0,15.8149,15.8149,15.7494,15.8055,75200.0
2015-01-07 12:20:00,16.9,16.93,16.89,16.91,40800.0,15.8055,15.8336,15.7962,15.8149,40800.0
2015-01-07 12:30:00,16.93,16.94,16.87,16.88,26400.0,15.8336,15.8429,15.7775,15.7868,26400.0
2015-01-07 12:40:00,16.9,16.9,16.86,16.86,8800.0,15.8055,15.8055,15.7681,15.7681,8800.0
2015-01-07 12:50:00,16.88,16.88,16.88,16.88,6400.0,15.7868,15.7868,15.7868,15.7868,6400.0
2015-01-07 13:00:00,16.87,16.88,16.82,16.82,12000.0,15.7775,15.7868,15.7307,15.7307,12000.0
2015-01-07 13:10:00,16.85,16.88,16.84,16.86,12000.0,15.7588,15.7868,15.7494,15.7681,12000.0
2015-01-07 13:20:00,16.86,16.86,16.77,16.79,44800.0,15.7681,15.7681,15.6839,15.7026,44800.0
2015-01-07 13:30:00,16.78,16.84,16.78,16.83,24000.0,15.6933,15.7494,15.6933,15.7401,24000.0
2015-01-07 13:40:00,16.84,16.9,16.84,16.9,15200.0,15.7494,15.8055,15.7494,15.8055,15200.0
2015-01-07 13:50:00,16.88,16.89,16.87,16.89,6400.0,15.7868,15.7962,15.7775,15.7962,6400.0
2015-01-07 14:00:00,16.89,16.95,16.8,16.94,163200.0,15.7962,15.8523,15.712,15.8429,163200.0
2015-01-07 14:10:00,16.97,16.97,16.87,16.89,84800.0,15.871,15.871,15.7775,15.7962,84800.0
2015-01-07 14:20:00,16.89,16.9,16.84,16.88,16000.0,15.7962,15.8055,15.7494,15.7868,16000.0
2015-01-07 14:30:00,16.91,16.95,16.9,16.92,25600.0,15.8149,15.8523,15.8055,15.8242,25600.0
2015-01-07 14:40:00,16.9,16.91,16.85,16.9,72000.0,15.8055,15.8149,15.7588,15.8055,72000.0
2015-01-07 14:50:00,16.89,16.89,16.81,16.83,37600.0,15.7962,15.7962,15.7214,15.7401,37600.0
2015-01-07 15:00:00,16.84,16.9,16.83,16.89,20800.0,15.7494,15.8055,15.7401,15.7962,20800.0
2015-01-07 15:10:00,16.88,16.89,16.81,16.89,12800.0,15.7868,15.7962,15.7214,15.7962,12800.0
2015-01-07 15:20:00,16.85,16.87,16.84,16.87,9600.0,15.7588,15.7775,15.7494,15.7775,9600.0
2015-01-07 15:30:00,16.91,16.91,16.85,16.88,28800.0,15.8149,15.8149,15.7588,15.7868,28800.0
2015-01-07 15:40:00,16.89,16.93,16.87,16.9,35200.0,15.7962,15.8336,15.7775,15.8055,35200.0
2015-01-07 15:50:00,16.91,16.95,16.89,16.94,72000.0,15.8149,15.8523,15.7962,15.8429,72000.0
2015-01-08 09:30:00,17.42,17.52,17.4,17.52,325600.0,16.2918,16.3854,16.2731,16.3854,325600.0
2015-01-08 09:40:00,17.51,17.6,17.51,17.58,139200.0,16.376,16.4602,16.376,16.4415,139200.0
2015-01-08 09:50:00,17.58,17.6,17.57,17.6,61600.0,16.4415,16.4602,16.4321,16.4602,61600.0
2015-01-08 10:00:00,17.63,17.67,17.61,17.67,120800.0,16.4882,16.5257,16.4695,16.5257,120800.0
2015-01-08 10:10:00,17.66,17.69,17.65,17.67,64800.0,16.5163,16.5444,16.507,16.5257,64800.0
2015-01-08 10:20:00,17.67,17.68,17.64,17.67,48000.0,16.5257,16.535,16.4976,16.5257,48000.0
2015-01-08 10:30:00,17.69,17.69,17.66,17.66,25600.0,16.5444,16.5444,16.5163,16.5163,25600.0
2015-01-08 10:40:00,17.66,17.73,17.64,17.7,74400.0,16.5163,16.5818,16.4976,16.5537,74400.0
2015-01-08 10:50:00,17.71,17.74,17.68,17.74,28800.0,16.5631,16.5911,16.535,16.5911,28800.0
2015-01-08 11:00:00,17.75,17.83,17.75,17.81,188000.0,16.6005,16.6753,16.6005,16.6566,188000.0
2015-01-08 11:10:00,17.8,17.82,17.79,17.81,56000.0,16.6472,16.6659,16.6379,16.6566,56000.0
2015-01-08 11:20:00,17.81,17.82,17.79,17.79,52800.0,16.6566,16.6659,16.6379,16.6379,52800.0
2015-01-08 11:30:00,17.78,17.78,17.75,17.76,40000.0,16.6285,16.6285,16.6005,16.6098,40000.0
2015-01-08 11:40:00,17.78,17.79,17.76,17.79,10400.0,16.6285,16.6379,16.6098,16.6379,10400.0
2015-01-08 11:50:00,17.77,17.78,17.77,17.78,20000.0,16.6192,16.6285,16.6192,16.6285,20000.0
2015-01-08 12:00:00,17.77,17.77,17.74,17.75,40800.0,16.6192,16.6192,16.5911,16.6005,40800.0
2015-01-08 12:10:00,17.75,17.75,17.7,17.73,50400.0,16.6005,16.6005,16.5537,16.5818,50400.0
2015-01-08 12:20:00,17.74,17.74,17.71,17.72,46400.0,16.5911,16.5911,16.5631,16.5724,46400.0
2015-01-08 12:30:00,17.75,17.76,17.75,17.75,16800.0,16.6005,16.6098,16.6005,16.6005,16800.0
2015-01-08 12:40:00,17.77,17.78,17.76,17.76,47200.0,16.6192,16.6285,16.6098,16.6098,47200.0
2015-01-08 12:50:00,17.78,17.78,17.76,17.77,4000.0,16.6285,16.6285,16.6098,16.6192,4000.0
2015-01-08 13:00:00,17.76,17.83,17.76,17.81,21600.0,16.6098,16.6753,16.6098,16.6566,21600.0
2015-01-08 13:10:00,17.83,17.84,17.82,17.82,39200.0,16.6753,16.6846,16.6659,16.6659,39200.0
2015-01-08 13:20:00,17.82,17.86,17.82,17.84,63200.0,16.6659,16.7034,16.6659,16.6846,63200.0
2015-01-08 13:30:00,17.81,17.81,17.8,17.8,14400.0,16.6566,16.6566,16.6472,16.6472,14400.0
2015-01-08 13:40:00,17.78,17.8,17.77,17.78,7200.0,16.6285,16.6472,16.6192,16.6285,7200.0
2015-01-08 13:50:00,17.78,17.79,17.71,17.74,55200.0,16.6285,16.6379,16.5631,16.5911,55200.0
2015-01-08 14:00:00,17.73,17.75,17.71,17.74,27200.0,16.5818,16.6005,16.5631,16.5911,27200.0
2015-01-08 14:10:00,17.75,17.75,17.71,17.71,14400.0,16.6005,16.6005,16.5631,16.5631,14400.0
2015-01-08 14:20:00,17.74,17.82,17.74,17.82,46400.0,16.5911,16.6659,16.5911,16.6659,46400.0
2015-01-08 14:30:00,17.82,17.88,17.82,17.88,22400.0,16.6659,16.7221,16.6659,16.7221,22400.0
2015-01-08 14:40:00,17.88,17.9,17.85,17.85,71200.0,16.7221,16.7408,16.694,16.694,71200.0
2015-01-08 14:50:00,17.85,17.88,17.85,17.87,13600.0,16.694,16.7221,16.694,16.7127,13600.0
2015-01-08 15:00:00,17.86,17.88,17.83,17.83,66400.0,16.7034,16.7221,16.6753,16.6753,66400.0
2015-01-08 15:10:00,17.83,17.87,17.83,17.86,47200.0,16.6753,16.7127,16.6753,16.7034,47200.0
2015-01-08 15:20:00,17.88,17.88,17.85,17.88,76000.0,16.7221,16.7221,16.694,16.7221,76000.0
2015-01-08 15:30:00,17.88,17.88,17.81,17.82,23200.0,16.7221,16.7221,16.6566,16.6659,23200.0
2015-01-08 15:40:00,17.8,17.81,17.79,17.8,58400.0,16.6472,16.6566,16.6379,16.6472,58400.0
2015-01-08 15:50:00,17.79,17.87,17.79,17.85,99200.0,16.6379,16.7127,16.6379,16.694,99200.0
2015-01-09 09:30:00,17.91,17.93,17.72,17.81,160800.0,16.7501,16.7688,16.5724,16.6566,160800.0
2015-01-09 09:40:00,17.8,17.84,17.63,17.64,144000.0,16.6472,16.6846,16.4882,16.4976,144000.0
2015-01-09 09:50:00,17.64,17.69,17.55,17.6,120000.0,16.4976,16.5444,16.4134,16.4602,120000.0
2015-01-09 10:00:00,17.59,17.69,17.57,17.69,77600.0,16.4508,16.5444,16.4321,16.5444,77600.0
2015-01-09 10:10:00,17.74,17.74,17.63,17.65,80800.0,16.5911,16.5911,16.4882,16.507,80800.0
2015-01-09 10:20:00,17.66,17.66,17.52,17.55,100000.0,16.5163,16.5163,16.3854,16.4134,100000.0
2015-01-09 10:30:00,17.53,17.53,17.39,17.42,170400.0,16.3947,16.3947,16.2638,16.2918,170400.0
2015-01-09 10:40:00,17.4,17.44,17.33,17.41,149600.0,16.2731,16.3106,16.2077,16.2825,149600.0
2015-01-09 10:50:00,17.41,17.49,17.41,17.45,39200.0,16.2825,16.3573,16.2825,16.3199,39200.0
2015-01-09 11:00:00,17.41,17.42,17.36,17.37,28000.0,16.2825,16.2918,16.2357,16.2451,28000.0
2015-01-09 11:10:00,17.36,17.36,17.24,17.28,73600.0,16.2357,16.2357,16.1235,16.1609,73600.0
2015-01-09 11:20:00,17.28,17.32,17.22,17.3,51200.0,16.1609,16.1983,16.1048,16.1796,51200.0
2015-01-09 11:30:00,17.28,17.36,17.22,17.36,52000.0,16.1609,16.2357,16.1048,16.2357,52000.0
2015-01-09 11:40:00,17.35,17.45,17.32,17.44,44800.0,16.2264,16.3199,16.1983,16.3106,44800.0
2015-01-09 11:50:00,17.43,17.45,17.39,17.43,64800.0,16.3012,16.3199,16.2638,16.3012,64800.0
2015-01-09 12:00:00,17.45,17.53,17.45,17.52,50400.0,16.3199,16.3947,16.3199,16.3854,50400.0
2015-01-09 12:10:00,17.53,17.53,17.5,17.53,80800.0,16.3947,16.3947,16.3667,16.3947,80800.0
2015-01-09 12:20:00,17.52,17.52,17.4,17.43,56000.0,16.3854,16.3854,16.2731,16.3012,56000.0
2015-01-09 12:30:00,17.45,17.47,17.37,17.4,53600.0,16.3199,16.3386,16.2451,16.2731,53600.0
2015-01-09 12:40:00,17.43,17.45,17.41,17.43,21600.0,16.3012,16.3199,16.2825,16.3012,21600.0
2015-01-09 12:50:00,17.42,17.42,17.34,17.35,61600.0,16.2918,16.2918,16.217,16.2264,61600.0
2015-01-09 13:00:00,17.35,17.4,17.34,17.39,25600.0,16.2264,16.2731,16.217,16.2638,25600.0
2015-01-09 13:10:00,17.39,17.5,17.39,17.49,42400.0,16.2638,16.3667,16.2638,16.3573,42400.0
2015-01-09 13:20:00,17.49,17.49,17.43,17.43,6400.0,16.3573,16.3573,16.3012,16.3012,6400.0
2015-01-09 13:30:00,17.45,17.47,17.45,17.47,27200.0,16.3199,16.3386,16.3199,16.3386,27200.0
2015-01-09 13:40:00,17.44,17.44,17.38,17.44,71200.0,16.3106,16.3106,16.2544,16.3106,71200.0
2015-01-09 13:50:00,17.45,17.5,17.45,17.47,30400.0,16.3199,16.3667,16.3199,16.3386,30400.0
2015-01-09 14:00:00,17.42,17.43,17.41,17.43,16000.0,16.2918,16.3012,16.2825,16.3012,16000.0
2015-01-09 14:10:00,17.44,17.44,17.44,17.44,4000.0,16.3106,16.3106,16.3106,16.3106,4000.0
2015-01-09 14:20:00,17.41,17.42,17.39,17.42,14400.0,16.2825,16.2918,16.2638,16.2918,14400.0
2015-01-09 14:30:00,17.38,17.47,17.35,17.46,28800.0,16.2544,16.3386,16.2264,16.3293,28800.0
2015-01-09 14:40:00,17.47,17.48,17.39,17.4,61600.0,16.3386,16.348,16.2638,16.2731,61600.0
2015-01-09 14:50:00,17.4,17.44,17.4,17.43,33600.0,16.2731,16.3106,16.2731,16.3012,33600.0
2015-01-09 15:00:00,17.44,17.53,17.43,17.53,32800.0,16.3106,16.3947,16.3012,16.3947,32800.0
2015-01-09 15:10:00,17.53,17.59,17.53,17.55,35200.0,16.3947,16.4508,16.3947,16.4134,35200.0
2015-01-09 15:20:00,17.55,17.55,17.46,17.46,33600.0,16.4134,16.4134,16.3293,16.3293,33600.0
2015-01-09 15:30:00,17.46,17.46,17.42,17.43,41600.0,16.3293,16.3293,16.2918,16.3012,41600.0
2015-01-09 15:40:00,17.49,17.51,17.45,17.46,109600.0,16.3573,16.376,16.3199,16.3293,109600.0
2015-01-09 15:50:00,17.45,17.46,17.37,17.38,173600.0,16.3199,16.3293,16.2451,16.2544,173600.0
2015-01-12 09:30:00,17.46,17.5,17.16,17.16,200000.0,16.3293,16.3667,16.0487,16.0487,200000.0
2015-01-12 09:40:00,17.13,17.14,17.0,17.0,104800.0,16.0206,16.03,15.899,15.899,104800.0
2015-01-12 09:50:00,16.98,17.05,16.89,16.96,81600.0,15.8803,15.9458,15.7962,15.8616,81600.0
2015-01-12 10:00:00,16.93,17.01,16.88,17.01,65600.0,15.8336,15.9084,15.7868,15.9084,65600.0
2015-01-12 10:10:00,17.03,17.05,16.97,17.05,41600.0,15.9271,15.9458,15.871,15.9458,41600.0
2015-01-12 10:20:00,17.06,17.1,17.0,17.0,44000.0,15.9552,15.9926,15.899,15.899,44000.0
2015-01-12 10:30:00,17.0,17.05,16.99,17.04,28800.0,15.899,15.9458,15.8897,15.9365,28800.0
2015-01-12 10:40:00,17.07,17.18,17.07,17.17,36800.0,15.9645,16.0674,15.9645,16.058,36800.0
2015-01-12 10:50:00,17.13,17.21,17.1,17.21,41600.0,16.0206,16.0954,15.9926,16.0954,41600.0
2015-01-12 11:00:00,17.22,17.27,17.2,17.21,101600.0,16.1048,16.1516,16.0861,16.0954,101600.0
2015-01-12 11:10:00,17.23,17.25,17.18,17.22,33600.0,16.1142,16.1329,16.0674,16.1048,33600.0
2015-01-12 11:20:00,17.17,17.23,17.17,17.2,43200.0,16.058,16.1142,16.058,16.0861,43200.0
2015-01-12 11:30:00,17.23,17.25,17.18,17.25,30400.0,16.1142,16.1329,16.0674,16.1329,30400.0
2015-01-12 11:40:00,17.22,17.23,17.12,17.13,16000.0,16.1048,16.1142,16.0113,16.0206,16000.0
2015-01-12 11:50:00,17.08,17.12,17.08,17.12,19200.0,15.9739,16.0113,15.9739,16.0113,19200.0
2015-01-12 12:00:00,17.16,17.17,17.15,17.17,8800.0,16.0487,16.058,16.0393,16.058,8800.0
2015-01-12 12:10:00,17.2,17.2,17.1,17.16,19200.0,16.0861,16.0861,15.9926,16.0487,19200.0
2015-01-12 12:20:00,17.19,17.23,17.18,17.23,5600.0,16.0767,16.1142,16.0674,16.1142,5600.0
2015-01-12 12:30:00,17.21,17.23,17.2,17.23,16000.0,16.0954,16.1142,16.0861,16.1142,16000.0
2015-01-12 12:40:00,17.22,17.22,17.14,17.15,15200.0,16.1048,16.1048,16.03,16.0393,15200.0
2015-01-12 12:50:00,17.1,17.13,17.08,17.08,42400.0,15.9926,16.0206,15.9739,15.9739,42400.0
2015-01-12 13:00:00,17.12,17.13,17.07,17.11,14400.0,16.0113,16.0206,15.9645,16.0019,14400.0
2015-01-12 13:10:00,17.1,17.11,17.1,17.11,4800.0,15.9926,16.0019,15.9926,16.0019,4800.0
2015-01-12 13:20:00,17.06,17.06,17.02,17.04,37600.0,15.9552,15.9552,15.9178,15.9365,37600.0
2015-01-12 13:30:00,17.01,17.06,17.01,17.06,28800.0,15.9084,15.9552,15.9084,15.9552,28800.0
2015-01-12 13:40:00,17.07,17.13,17.07,17.13,20800.0,15.9645,16.0206,15.9645,16.0206,20800.0
2015-01-12 13:50:00,17.15,17.15,17.09,17.1,6400.0,16.0393,16.0393,15.9832,15.9926,6400.0
2015-01-12 14:00:00,17.1,17.12,17.08,17.12,8800.0,15.9926,16.0113,15.9739,16.0113,8800.0
2015-01-12 14:10:00,17.13,17.15,17.07,17.07,16800.0,16.0206,16.0393,15.9645,15.9645,16800.0
2015-01-12 14:20:00,17.05,17.09,17.0,17.04,25600.0,15.9458,15.9832,15.899,15.9365,25600.0
2015-01-12 14:30:00,17.0,17.03,16.96,16.97,34400.0,15.899,15.9271,15.8616,15.871,34400.0
2015-01-12 14:40:00,16.97,17.0,16.96,17.0,28000.0,15.871,15.899,15.8616,15.899,28000.0
2015-01-12 14:50:00,17.01,17.06,17.0,17.03,51200.0,15.9084,15.9552,15.899,15.9271,51200.0
2015-01-12 15:00:00,17.05,17.09,17.04,17.04,16000.0,15.9458,15.9832,15.9365,15.9365,16000.0
2015-01-12 15:10:00,17.06,17.11,17.04,17.09,14400.0,15.9552,16.0019,15.9365,15.9832,14400.0
2015-01-12 15:20:00,17.06,17.09,17.02,17.04,20800.0,15.9552,15.9832,15.9178,15.9365,20800.0
2015-01-12 15:30:00,17.05,17.07,16.95,17.01,33600.0,15.9458,15.9645,15.8523,15.9084,33600.0
2015-01-12 15:40:00,17.05,17.21,17.04,17.18,87200.0,15.9458,16.0954,15.9365,16.0674,87200.0
2015-01-12 15:50:00,17.17,17.17,17.07,17.1,129600.0,16.058,16.058,15.9645,15.9926,129600.0
2015-01-13 09:30:00,17.55,17.79,17.53,17.74,180000.0,16.4134,16.6379,16.3947,16.5911,180000.0
2015-01-13 09:40:00,17.75,17.91,17.75,17.86,129600.0,16.6005,16.7501,16.6005,16.7034,129600.0
2015-01-13 09:50:00,17.88,17.89,17.8,17.87,136800.0,16.7221,16.7314,16.6472,16.7127,136800.0
2015-01-13 10:00:00,17.89,17.91,17.8,17.8,84800.0,16.7314,16.7501,16.6472,16.6472,84800.0
2015-01-13 10:10:00,17.8,17.81,17.76,17.78,63200.0,16.6472,16.6566,16.6098,16.6285,63200.0
2015-01-13 10:20:00,17.76,17.79,17.75,17.78,20800.0,16.6098,16.6379,16.6005,16.6285,20800.0
2015-01-13 10:30:00,17.78,17.79,17.75,17.78,58400.0,16.6285,16.6379,16.6005,16.6285,58400.0
2015-01-13 10:40:00,17.78,17.82,17.77,17.81,27200.0,16.6285,16.6659,16.6192,16.6566,27200.0
2015-01-13 10:50:00,17.84,17.85,17.79,17.8,59200.0,16.6846,16.694,16.6379,16.6472,59200.0
2015-01-13 11:00:00,17.77,17.8,17.77,17.79,15200.0,16.6192,16.6472,16.6192,16.6379,15200.0
2015-01-13 11:10:00,17.77,17.8,17.74,17.74,54400.0,16.6192,16.6472,16.5911,16.5911,54400.0
2015-01-13 11:20:00,17.74,17.74,17.71,17.74,44800.0,16.5911,16.5911,16.5631,16.5911,44800.0
2015-01-13 11:30:00,17.76,17.76,17.7,17.72,22400.0,16.6098,16.6098,16.5537,16.5724,22400.0
2015-01-13 11:40:00,17.73,17.75,17.67,17.75,50400.0,16.5818,16.6005,16.5257,16.6005,50400.0
2015-01-13 11:50:00,17.74,17.74,17.66,17.67,40000.0,16.5911,16.5911,16.5163,16.5257,40000.0
2015-01-13 12:00:00,17.65,17.65,17.61,17.61,64800.0,16.507,16.507,16.4695,16.4695,64800.0
2015-01-13 12:10:00,17.62,17.64,17.6,17.61,22400.0,16.4789,16.4976,16.4602,16.4695,22400.0
2015-01-13 12:20:00,17.59,17.59,17.49,17.53,50400.0,16.4508,16.4508,16.3573,16.3947,50400.0
2015-01-13 12:30:00,17.49,17.49,17.45,17.45,63200.0,16.3573,16.3573,16.3199,16.3199,63200.0
2015-01-13 12:40:00,17.44,17.48,17.4,17.48,99200.0,16.3106,16.348,16.2731,16.348,99200.0
2015-01-13 12:50:00,17.48,17.49,17.45,17.49,16800.0,16.348,16.3573,16.3199,16.3573,16800.0
2015-01-13 13:00:00,17.5,17.53,17.49,17.49,37600.0,16.3667,16.3947,16.3573,16.3573,37600.0
2015-01-13 13:10:00,17.49,17.5,17.46,17.46,15200.0,16.3573,16.3667,16.3293,16.3293,15200.0
2015-01-13 13:20:00,17.45,17.45,17.2,17.21,61600.0,16.3199,16.3199,16.0861,16.0954,61600.0
2015-01-13 13:30:00,17.21,17.21,17.1,17.12,49600.0,16.0954,16.0954,15.9926,16.0113,49600.0
2015-01-13 13:40:00,17.08,17.13,17.06,17.11,61600.0,15.9739,16.0206,15.9552,16.0019,61600.0
2015-01-13 13:50:00,17.1,17.11,16.82,16.92,137600.0,15.9926,16.0019,15.7307,15.8242,137600.0
2015-01-13 14:00:00,16.88,16.9,16.74,16.77,156000.0,15.7868,15.8055,15.6559,15.6839,156000.0
2015-01-13 14:10:00,16.75,16.79,16.68,16.76,78400.0,15.6652,15.7026,15.5998,15.6746,78400.0
2015-01-13 14:20:00,16.75,16.86,16.73,16.86,45600.0,15.6652,15.7681,15.6465,15.7681,45600.0
2015-01-13 14:30:00,16.86,16.92,16.85,16.91,24000.0,15.7681,15.8242,15.7588,15.8149,24000.0
2015-01-13 14:40:00,16.91,16.93,16.86,16.87,22400.0,15.8149,15.8336,15.7681,15.7775,22400.0
2015-01-13 14:50:00,16.9,16.93,16.72,16.72,56800.0,15.8055,15.8336,15.6372,15.6372,56800.0
2015-01-13 15:00:00,16.73,16.77,16.7,16.7,48000.0,15.6465,15.6839,15.6185,15.6185,48000.0
2015-01-13 15:10:00,16.7,16.93,16.7,16.93,76000.0,15.6185,15.8336,15.6185,15.8336,76000.0
2015-01-13 15:20:00,16.9,16.93,16.81,16.81,47200.0,15.8055,15.8336,15.7214,15.7214,47200.0
2015-01-13 15:30:00,16.82,17.12,16.81,17.1,105600.0,15.7307,16.0113,15.7214,15.9926,105600.0
2015-01-13 15:40:00,17.1,17.14,16.99,16.99,80800.0,15.9926,16.03,15.8897,15.8897,80800.0
2015-01-13 15:50:00,16.97,17.01,16.9,17.01,185600.0,15.871,15.9084,15.8055,15.9084,185600.0
2015-01-14 09:30:00,16.29,16.48,16.24,16.38,182400.0,15.235,15.4127,15.1883,15.3192,182400.0
2015-01-14 09:40:00,16.38,16.45,16.31,16.43,124800.0,15.3192,15.3847,15.2537,15.366,124800.0
2015-01-14 09:50:00,16.45,16.45,16.36,16.39,72000.0,15.3847,15.3847,15.3005,15.3286,72000.0
2015-01-14 10:00:00,16.39,16.6,16.38,16.6,143200.0,15.3286,15.525,15.3192,15.525,143200.0
2015-01-14 10:10:00,16.59,16.65,16.55,16.55,87200.0,15.5156,15.5717,15.4782,15.4782,87200.0
2015-01-14 10:20:00,16.54,16.6,16.53,16.6,62400.0,15.4688,15.525,15.4595,15.525,62400.0
2015-01-14 10:30:00,16.54,16.54,16.4,16.4,70400.0,15.4688,15.4688,15.3379,15.3379,70400.0
2015-01-14 10:40:00,16.41,16.54,16.41,16.5,55200.0,15.3473,15.4688,15.3473,15.4314,55200.0
2015-01-14 10:50:00,16.54,16.54,16.45,16.51,60000.0,15.4688,15.4688,15.3847,15.4408,60000.0
2015-01-14 11:00:00,16.48,16.48,16.31,16.32,131200.0,15.4127,15.4127,15.2537,15.2631,131200.0
2015-01-14 11:10:00,16.35,16.37,16.28,16.28,77600.0,15.2911,15.3098,15.2257,15.2257,77600.0
2015-01-14 11:20:00,16.29,16.34,16.25,16.27,71200.0,15.235,15.2818,15.1976,15.2163,71200.0
2015-01-14 11:30:00,16.25,16.34,16.22,16.34,104800.0,15.1976,15.2818,15.1696,15.2818,104800.0
2015-01-14 11:40:00,16.36,16.42,16.36,16.38,79200.0,15.3005,15.3566,15.3005,15.3192,79200.0
2015-01-14 11:50:00,16.38,16.39,16.27,16.27,48800.0,15.3192,15.3286,15.2163,15.2163,48800.0
2015-01-14 12:00:00,16.27,16.32,16.22,16.22,57600.0,15.2163,15.2631,15.1696,15.1696,57600.0
2015-01-14 12:10:00,16.22,16.22,16.17,16.17,45600.0,15.1696,15.1696,15.1228,15.1228,45600.0
2015-01-14 12:20:00,16.2,16.25,16.18,16.24,84800.0,15.1509,15.1976,15.1322,15.1883,84800.0
2015-01-14 12:30:00,16.24,16.28,16.22,16.27,86400.0,15.1883,15.2257,15.1696,15.2163,86400.0
2015-01-14 12:40:00,16.29,16.29,16.18,16.2,99200.0,15.235,15.235,15.1322,15.1509,99200.0
2015-01-14 12:50:00,16.21,16.22,16.12,16.21,79200.0,15.1602,15.1696,15.076,15.1602,79200.0
2015-01-14 13:00:00,16.25,16.26,16.16,16.17,27200.0,15.1976,15.207,15.1134,15.1228,27200.0
2015-01-14 13:10:00,16.16,16.18,16.12,16.17,42400.0,15.1134,15.1322,15.076,15.1228,42400.0
2015-01-14 13:20:00,16.16,16.16,16.11,16.14,30400.0,15.1134,15.1134,15.0667,15.0947,30400.0
2015-01-14 13:30:00,16.13,16.13,16.09,16.1,109600.0,15.0854,15.0854,15.048,15.0573,109600.0
2015-01-14 13:40:00,16.08,16.09,15.99,16.08,99200.0,15.0386,15.048,14.9545,15.0386,99200.0
2015-01-14 13:50:00,16.07,16.12,16.03,16.1,45600.0,15.0293,15.076,14.9919,15.0573,45600.0
2015-01-14 14:00:00,16.11,16.17,16.09,16.12,129600.0,15.0667,15.1228,15.048,15.076,129600.0
2015-01-14 14:10:00,16.12,16.34,16.12,16.34,100000.0,15.076,15.2818,15.076,15.2818,100000.0
2015-01-14 14:20:00,16.34,16.37,16.25,16.37,43200.0,15.2818,15.3098,15.1976,15.3098,43200.0
2015-01-14 14:30:00,16.37,16.46,16.34,16.35,180000.0,15.3098,15.394,15.2818,15.2911,180000.0
2015-01-14 14:40:00,16.39,16.42,16.31,16.31,37600.0,15.3286,15.3566,15.2537,15.2537,37600.0
2015-01-14 14:50:00,16.3,16.3,16.23,16.24,48000.0,15.2444,15.2444,15.1789,15.1883,48000.0
2015-01-14 15:00:00,16.23,16.34,16.23,16.33,25600.0,15.1789,15.2818,15.1789,15.2724,25600.0
2015-01-14 15:10:00,16.29,16.5,16.25,16.48,92000.0,15.235,15.4314,15.1976,15.4127,92000.0
2015-01-14 15:20:00,16.49,16.54,16.41,16.46,149600.0,15.4221,15.4688,15.3473,15.394,149600.0
2015-01-14 15:30:00,16.5,16.52,16.35,16.41,167200.0,15.4314,15.4501,15.2911,15.3473,167200.0
2015-01-14 15:40:00,16.42,16.51,16.41,16.47,178400.0,15.3566,15.4408,15.3473,15.4034,178400.0
2015-01-14 15:50:00,16.49,16.52,16.41,16.46,204800.0,15.4221,15.4501,15.3473,15.394,204800.0
2015-01-15 09:30:00,16.68,16.75,16.35,16.36,313600.0,15.5998,15.6652,15.2911,15.3005,313600.0
2015-01-15 09:40:00,16.36,16.38,16.25,16.25,119200.0,15.3005,15.3192,15.1976,15.1976,119200.0
2015-01-15 09:50:00,16.25,16.36,16.2,16.27,100000.0,15.1976,15.3005,15.1509,15.2163,100000.0
2015-01-15 10:00:00,16.27,16.38,16.21,16.36,120800.0,15.2163,15.3192,15.1602,15.3005,120800.0
2015-01-15 10:10:00,16.33,16.46,16.28,16.45,49600.0,15.2724,15.394,15.2257,15.3847,49600.0
2015-01-15 10:20:00,16.45,16.52,16.44,16.5,86400.0,15.3847,15.4501,15.3753,15.4314,86400.0
2015-01-15 10:30:00,16.54,16.66,16.54,16.57,100000.0,15.4688,15.5811,15.4688,15.4969,100000.0
2015-01-15 10:40:00,16.57,16.57,16.48,16.48,63200.0,15.4969,15.4969,15.4127,15.4127,63200.0
2015-01-15 10:50:00,16.51,16.52,16.37,16.38,85600.0,15.4408,15.4501,15.3098,15.3192,85600.0
2015-01-15 11:00:00,16.43,16.43,16.35,16.36,21600.0,15.366,15.366,15.2911,15.3005,21600.0
2015-01-15 11:10:00,16.39,16.4,16.31,16.32,55200.0,15.3286,15.3379,15.2537,15.2631,55200.0
2015-01-15 11:20:00,16.31,16.31,16.26,16.27,49600.0,15.2537,15.2537,15.207,15.2163,49600.0
2015-01-15 11:30:00,16.27,16.36,16.23,16.23,29600.0,15.2163,15.3005,15.1789,15.1789,29600.0
2015-01-15 11:40:00,16.27,16.42,16.25,16.37,40000.0,15.2163,15.3566,15.1976,15.3098,40000.0
2015-01-15 11:50:00,16.36,16.36,16.3,16.31,12800.0,15.3005,15.3005,15.2444,15.2537,12800.0
2015-01-15 12:00:00,16.3,16.36,16.3,16.33,90400.0,15.2444,15.3005,15.2444,15.2724,90400.0
2015-01-15 12:10:00,16.33,16.38,16.23,16.24,48800.0,15.2724,15.3192,15.1789,15.1883,48800.0
2015-01-15 12:20:00,16.25,16.28,16.22,16.28,28800.0,15.1976,15.2257,15.1696,15.2257,28800.0
2015-01-15 12:30:00,16.22,16.24,16.19,16.19,10400.0,15.1696,15.1883,15.1415,15.1415,10400.0
2015-01-15 12:40:00,16.18,16.19,16.11,16.11,98400.0,15.1322,15.1415,15.0667,15.0667,98400.0
2015-01-15 12:50:00,16.15,16.21,16.12,16.2,69600.0,15.1041,15.1602,15.076,15.1509,69600.0
2015-01-15 13:00:00,16.17,16.31,16.17,16.28,22400.0,15.1228,15.2537,15.1228,15.2257,22400.0
2015-01-15 13:10:00,16.29,16.35,16.27,16.32,28000.0,15.235,15.2911,15.2163,15.2631,28000.0
2015-01-15 13:20:00,16.3,16.3,16.24,16.24,1600.0,15.2444,15.2444,15.1883,15.1883,1600.0
2015-01-15 13:30:00,16.18,16.18,16.18,16.18,4000.0,15.1322,15.1322,15.1322,15.1322,4000.0
2015-01-15 13:40:00,16.17,16.17,16.16,16.16,5600.0,15.1228,15.1228,15.1134,15.1134,5600.0
2015-01-15 13:50:00,16.2,16.31,16.2,16.29,15200.0,15.1509,15.2537,15.1509,15.235,15200.0
2015-01-15 14:00:00,16.23,16.3,16.2,16.29,40000.0,15.1789,15.2444,15.1509,15.235,40000.0
2015-01-15 14:10:00,16.28,16.31,16.27,16.27,49600.0,15.2257,15.2537,15.2163,15.2163,49600.0
2015-01-15 14:20:00,16.28,16.28,16.22,16.24,12800.0,15.2257,15.2257,15.1696,15.1883,12800.0
2015-01-15 14:30:00,16.23,16.33,16.23,16.32,4000.0,15.1789,15.2724,15.1789,15.2631,4000.0
2015-01-15 14:40:00,16.33,16.36,16.33,16.33,15200.0,15.2724,15.3005,15.2724,15.2724,15200.0
2015-01-15 14:50:00,16.32,16.43,16.32,16.43,100800.0,15.2631,15.366,15.2631,15.366,100800.0
2015-01-15 15:00:00,16.4,16.41,16.34,16.34,46400.0,15.3379,15.3473,15.2818,15.2818,46400.0
2015-01-15 15:10:00,16.29,16.29,16.24,16.26,124000.0,15.235,15.235,15.1883,15.207,124000.0
2015-01-15 15:20:00,16.25,16.33,16.25,16.33,20800.0,15.1976,15.2724,15.1976,15.2724,20800.0
2015-01-15 15:30:00,16.3,16.37,16.3,16.31,6400.0,15.2444,15.3098,15.2444,15.2537,6400.0
2015-01-15 15:40:00,16.3,16.34,16.28,16.31,7200.0,15.2444,15.2818,15.2257,15.2537,7200.0
2015-01-15 15:50:00,16.3,16.3,16.16,16.19,152800.0,15.2444,15.2444,15.1134,15.1415,152800.0
2015-01-16 09:30:00,16.07,16.32,16.07,16.25,112000.0,15.0293,15.2631,15.0293,15.1976,112000.0
2015-01-16 09:40:00,16.25,16.3,16.14,16.19,112800.0,15.1976,15.2444,15.0947,15.1415,112800.0
2015-01-16 09:50:00,16.21,16.21,16.02,16.02,64000.0,15.1602,15.1602,14.9825,14.9825,64000.0
2015-01-16 10:00:00,16.09,16.2,15.98,16.01,95200.0,15.048,15.1509,14.9451,14.9732,95200.0
2015-01-16 10:10:00,16.01,16.09,15.95,16.09,48800.0,14.9732,15.048,14.917,15.048,48800.0
2015-01-16 10:20:00,16.07,16.22,16.05,16.2,38400.0,15.0293,15.1696,15.0106,15.1509,38400.0
2015-01-16 10:30:00,16.17,16.26,16.16,16.22,107200.0,15.1228,15.207,15.1134,15.1696,107200.0
2015-01-16 10:40:00,16.21,16.26,16.18,16.2,38400.0,15.1602,15.207,15.1322,15.1509,38400.0
2015-01-16 10:50:00,16.21,16.39,16.2,16.37,75200.0,15.1602,15.3286,15.1509,15.3098,75200.0
2015-01-16 11:00:00,16.37,16.41,16.33,16.37,256800.0,15.3098,15.3473,15.2724,15.3098,256800.0
2015-01-16 11:10:00,16.33,16.38,16.28,16.35,64000.0,15.2724,15.3192,15.2257,15.2911,64000.0
2015-01-16 11:20:00,16.34,16.34,16.25,16.27,31200.0,15.2818,15.2818,15.1976,15.2163,31200.0
2015-01-16 11:30:00,16.25,16.35,16.25,16.35,29600.0,15.1976,15.2911,15.1976,15.2911,29600.0
2015-01-16 11:40:00,16.36,16.37,16.29,16.31,43200.0,15.3005,15.3098,15.235,15.2537,43200.0
2015-01-16 11:50:00,16.25,16.28,16.24,16.27,25600.0,15.1976,15.2257,15.1883,15.2163,25600.0
2015-01-16 12:00:00,16.27,16.34,16.27,16.34,16000.0,15.2163,15.2818,15.2163,15.2818,16000.0
2015-01-16 12:10:00,16.28,16.32,16.28,16.29,11200.0,15.2257,15.2631,15.2257,15.235,11200.0
2015-01-16 12:20:00,16.25,16.3,16.25,16.3,16000.0,15.1976,15.2444,15.1976,15.2444,16000.0
2015-01-16 12:30:00,16.31,16.33,16.3,16.33,6400.0,15.2537,15.2724,15.2444,15.2724,6400.0
2015-01-16 12:40:00,16.35,16.44,16.35,16.44,112000.0,15.2911,15.3753,15.2911,15.3753,112000.0
2015-01-16 12:50:00,16.45,16.53,16.45,16.48,69600.0,15.3847,15.4595,15.3847,15.4127,69600.0
2015-01-16 13:00:00,16.49,16.49,16.42,16.48,37600.0,15.4221,15.4221,15.3566,15.4127,37600.0
2015-01-16 13:10:00,16.45,16.45,16.4,16.4,54400.0,15.3847,15.3847,15.3379,15.3379,54400.0
2015-01-16 13:20:00,16.38,16.39,16.32,16.34,16000.0,15.3192,15.3286,15.2631,15.2818,16000.0
2015-01-16 13:30:00,16.36,16.42,16.35,16.42,15200.0,15.3005,15.3566,15.2911,15.3566,15200.0
2015-01-16 13:40:00,16.42,16.43,16.39,16.43,28800.0,15.3566,15.366,15.3286,15.366,28800.0
2015-01-16 13:50:00,16.44,16.46,16.44,16.46,15200.0,15.3753,15.394,15.3753,15.394,15200.0
2015-01-16 14:00:00,16.48,16.48,16.45,16.45,25600.0,15.4127,15.4127,15.3847,15.3847,25600.0
2015-01-16 14:10:00,16.44,16.44,16.41,16.44,28800.0,15.3753,15.3753,15.3473,15.3753,28800.0
2015-01-16 14:20:00,16.44,16.44,16.4,16.41,8800.0,15.3753,15.3753,15.3379,15.3473,8800.0
2015-01-16 14:30:00,16.39,16.41,16.39,16.41,9600.0,15.3286,15.3473,15.3286,15.3473,9600.0
2015-01-16 14:40:00,16.43,16.43,16.43,16.43,800.0,15.366,15.366,15.366,15.366,800.0
2015-01-16 14:50:00,16.45,16.49,16.45,16.48,24800.0,15.3847,15.4221,15.3847,15.4127,24800.0
2015-01-16 15:00:00,16.47,16.47,16.45,16.45,6400.0,15.4034,15.4034,15.3847,15.3847,6400.0
2015-01-16 15:10:00,16.44,16.45,16.43,16.45,24800.0,15.3753,15.3847,15.366,15.3847,24800.0
2015-01-16 15:20:00,16.5,16.55,16.5,16.55,100800.0,15.4314,15.4782,15.4314,15.4782,100800.0
2015-01-16 15:30:00,16.53,16.65,16.53,16.65,81600.0,15.4595,15.5717,15.4595,15.5717,81600.0
2015-01-16 15:40:00,16.65,16.71,16.64,16.71,72800.0,15.5717,15.6278,15.5624,15.6278,72800.0
2015-01-16 15:50:00,16.71,16.75,16.67,16.67,195200.0,15.6278,15.6652,15.5904,15.5904,195200.0
2015-01-20 09:30:00,16.82,16.94,16.73,16.75,209600.0,15.7307,15.8429,15.6465,15.6652,209600.0
2015-01-20 09:40:00,16.69,16.71,16.49,16.5,116800.0,15.6091,15.6278,15.4221,15.4314,116800.0
2015-01-20 09:50:00,16.49,16.49,16.4,16.47,146400.0,15.4221,15.4221,15.3379,15.4034,146400.0
2015-01-20 10:00:00,16.45,16.56,16.41,16.56,71200.0,15.3847,15.4875,15.3473,15.4875,71200.0
2015-01-20 10:10:00,16.56,16.56,16.41,16.44,108000.0,15.4875,15.4875,15.3473,15.3753,108000.0
2015-01-20 10:20:00,16.45,16.58,16.45,16.55,32800.0,15.3847,15.5062,15.3847,15.4782,32800.0
2015-01-20 10:30:00,16.56,16.57,16.43,16.47,24800.0,15.4875,15.4969,15.366,15.4034,24800.0
2015-01-20 10:40:00,16.4,16.45,16.34,16.44,44800.0,15.3379,15.3847,15.2818,15.3753,44800.0
2015-01-20 10:50:00,16.41,16.43,16.35,16.42,27200.0,15.3473,15.366,15.2911,15.3566,27200.0
2015-01-20 11:00:00,16.36,16.47,16.35,16.47,21600.0,15.3005,15.4034,15.2911,15.4034,21600.0
2015-01-20 11:10:00,16.43,16.44,16.38,16.44,24000.0,15.366,15.3753,15.3192,15.3753,24000.0
2015-01-20 11:20:00,16.4,16.41,16.39,16.4,7200.0,15.3379,15.3473,15.3286,15.3379,7200.0
2015-01-20 11:30:00,16.4,16.41,16.37,16.38,24800.0,15.3379,15.3473,15.3098,15.3192,24800.0
2015-01-20 11:40:00,16.36,16.36,16.23,16.27,62400.0,15.3005,15.3005,15.1789,15.2163,62400.0
2015-01-20 11:50:00,16.25,16.3,16.23,16.29,40800.0,15.1976,15.2444,15.1789,15.235,40800.0
2015-01-20 12:00:00,16.3,16.3,16.27,16.29,7200.0,15.2444,15.2444,15.2163,15.235,7200.0
2015-01-20 12:10:00,16.34,16.35,16.32,16.35,18400.0,15.2818,15.2911,15.2631,15.2911,18400.0
2015-01-20 12:20:00,16.36,16.38,16.36,16.38,3200.0,15.3005,15.3192,15.3005,15.3192,3200.0
2015-01-20 12:30:00,16.39,16.39,16.34,16.36,50400.0,15.3286,15.3286,15.2818,15.3005,50400.0
2015-01-20 12:40:00,16.41,16.45,16.41,16.43,27200.0,15.3473,15.3847,15.3473,15.366,27200.0
2015-01-20 12:50:00,16.39,16.4,16.38,16.4,8800.0,15.3286,15.3379,15.3192,15.3379,8800.0
2015-01-20 13:00:00,16.41,16.42,16.32,16.32,9600.0,15.3473,15.3566,15.2631,15.2631,9600.0
2015-01-20 13:10:00,16.35,16.39,16.34,16.39,20000.0,15.2911,15.3286,15.2818,15.3286,20000.0
2015-01-20 13:20:00,16.41,16.5,16.41,16.48,72800.0,15.3473,15.4314,15.3473,15.4127,72800.0
2015-01-20 13:30:00,16.5,16.52,16.5,16.51,64000.0,15.4314,15.4501,15.4314,15.4408,64000.0
2015-01-20 13:40:00,16.48,16.49,16.48,16.49,3200.0,15.4127,15.4221,15.4127,15.4221,3200.0
2015-01-20 13:50:00,16.49,16.49,16.46,16.47,14400.0,15.4221,15.4221,15.394,15.4034,14400.0
2015-01-20 14:00:00,16.52,16.55,16.51,16.53,72800.0,15.4501,15.4782,15.4408,15.4595,72800.0
2015-01-20 14:10:00,16.55,16.55,16.5,16.5,20000.0,15.4782,15.4782,15.4314,15.4314,20000.0
2015-01-20 14:20:00,16.51,16.51,16.46,16.49,7200.0,15.4408,15.4408,15.394,15.4221,7200.0
2015-01-20 14:30:00,16.53,16.66,16.53,16.66,52800.0,15.4595,15.5811,15.4595,15.5811,52800.0
2015-01-20 14:40:00,16.66,16.75,16.66,16.73,83200.0,15.5811,15.6652,15.5811,15.6465,83200.0
2015-01-20 14:50:00,16.75,16.76,16.71,16.75,52000.0,15.6652,15.6746,15.6278,15.6652,52000.0
2015-01-20 15:00:00,16.76,16.76,16.71,16.76,6400.0,15.6746,15.6746,15.6278,15.6746,6400.0
2015-01-20 15:10:00,16.74,16.79,16.74,16.79,22400.0,15.6559,15.7026,15.6559,15.7026,22400.0
2015-01-20 15:20:00,16.78,16.78,16.74,16.76,22400.0,15.6933,15.6933,15.6559,15.6746,22400.0
2015-01-20 15:30:00,16.75,16.75,16.66,16.7,24800.0,15.6652,15.6652,15.5811,15.6185,24800.0
2015-01-20 15:40:00,16.74,16.75,16.74,16.74,4800.0,15.6559,15.6652,15.6559,15.6559,4800.0
2015-01-20 15:50:00,16.71,16.73,16.68,16.71,126400.0,15.6278,15.6465,15.5998,15.6278,126400.0
2015-01-21 09:30:00,16.54,16.72,16.41,16.71,124800.0,15.4688,15.6372,15.3473,15.6278,124800.0
2015-01-21 09:40:00,16.74,16.79,16.5,16.52,131200.0,15.6559,15.7026,15.4314,15.4501,131200.0
2015-01-21 09:50:00,16.63,16.63,16.55,16.61,38400.0,15.553,15.553,15.4782,15.5343,38400.0
2015-01-21 10:00:00,16.65,16.67,16.57,16.57,79200.0,15.5717,15.5904,15.4969,15.4969,79200.0
2015-01-21 10:10:00,16.52,16.71,16.49,16.7,108800.0,15.4501,15.6278,15.4221,15.6185,108800.0
2015-01-21 10:20:00,16.7,16.73,16.64,16.72,84000.0,15.6185,15.6465,15.5624,15.6372,84000.0
2015-01-21 10:30:00,16.73,16.75,16.66,16.68,72000.0,15.6465,15.6652,15.5811,15.5998,72000.0
2015-01-21 10:40:00,16.7,16.82,16.7,16.81,51200.0,15.6185,15.7307,15.6185,15.7214,51200.0
2015-01-21 10:50:00,16.83,16.92,16.81,16.92,104000.0,15.7401,15.8242,15.7214,15.8242,104000.0
2015-01-21 11:00:00,16.92,16.95,16.84,16.86,109600.0,15.8242,15.8523,15.7494,15.7681,109600.0
2015-01-21 11:10:00,16.88,16.89,16.85,16.85,20800.0,15.7868,15.7962,15.7588,15.7588,20800.0
2015-01-21 11:20:00,16.82,16.83,16.8,16.81,26400.0,15.7307,15.7401,15.712,15.7214,26400.0
2015-01-21 11:30:00,16.84,16.85,16.79,16.79,24000.0,15.7494,15.7588,15.7026,15.7026,24000.0
2015-01-21 11:40:00,16.79,16.84,16.77,16.84,16000.0,15.7026,15.7494,15.6839,15.7494,16000.0
2015-01-21 11:50:00,16.88,16.89,16.85,16.86,68800.0,15.7868,15.7962,15.7588,15.7681,68800.0
2015-01-21 12:00:00,16.84,16.87,16.84,16.87,3200.0,15.7494,15.7775,15.7494,15.7775,3200.0
2015-01-21 12:10:00,16.82,16.88,16.82,16.87,12000.0,15.7307,15.7868,15.7307,15.7775,12000.0
2015-01-21 12:20:00,16.87,16.88,16.85,16.88,8000.0,15.7775,15.7868,15.7588,15.7868,8000.0
2015-01-21 12:30:00,16.89,16.9,16.82,16.82,43200.0,15.7962,15.8055,15.7307,15.7307,43200.0
2015-01-21 12:40:00,16.83,16.86,16.83,16.85,10400.0,15.7401,15.7681,15.7401,15.7588,10400.0
2015-01-21 12:50:00,16.86,16.86,16.73,16.79,48800.0,15.7681,15.7681,15.6465,15.7026,48800.0
2015-01-21 13:00:00,16.79,16.85,16.78,16.84,30400.0,15.7026,15.7588,15.6933,15.7494,30400.0
2015-01-21 13:10:00,16.82,16.83,16.8,16.83,20000.0,15.7307,15.7401,15.712,15.7401,20000.0
2015-01-21 13:20:00,16.84,16.85,16.73,16.75,60000.0,15.7494,15.7588,15.6465,15.6652,60000.0
2015-01-21 13:30:00,16.73,16.73,16.69,16.71,17600.0,15.6465,15.6465,15.6091,15.6278,17600.0
2015-01-21 13:40:00,16.74,16.76,16.74,16.75,3200.0,15.6559,15.6746,15.6559,15.6652,3200.0
2015-01-21 13:50:00,16.76,16.76,16.67,16.68,41600.0,15.6746,15.6746,15.5904,15.5998,41600.0
2015-01-21 14:00:00,16.67,16.69,16.64,16.67,25600.0,15.5904,15.6091,15.5624,15.5904,25600.0
2015-01-21 14:10:00,16.63,16.73,16.63,16.7,10400.0,15.553,15.6465,15.553,15.6185,10400.0
2015-01-21 14:20:00,16.71,16.75,16.7,16.72,17600.0,15.6278,15.6652,15.6185,15.6372,17600.0
2015-01-21 14:30:00,16.71,16.71,16.68,16.68,28800.0,15.6278,15.6278,15.5998,15.5998,28800.0
2015-01-21 14:40:00,16.66,16.76,16.65,16.75,11200.0,15.5811,15.6746,15.5717,15.6652,11200.0
2015-01-21 14:50:00,16.8,16.8,16.77,16.8,31200.0,15.712,15.712,15.6839,15.712,31200.0
2015-01-21 15:00:00,16.79,16.8,16.74,16.74,60000.0,15.7026,15.712,15.6559,15.6559,60000.0
2015-01-21 15:10:00,16.73,16.82,16.73,16.82,38400.0,15.6465,15.7307,15.6465,15.7307,38400.0
2015-01-21 15:20:00,16.81,16.82,16.8,16.81,19200.0,15.7214,15.7307,15.712,15.7214,19200.0
2015-01-21 15:30:00,16.82,16.87,16.82,16.87,8800.0,15.7307,15.7775,15.7307,15.7775,8800.0
2015-01-21 15:40:00,16.85,16.86,16.84,16.86,16000.0,15.7588,15.7681,15.7494,15.7681,16000.0
2015-01-21 15:50:00,16.85,16.87,16.83,16.85,84000.0,15.7588,15.7775,15.7401,15.7588,84000.0
2015-01-22 09:30:00,17.04,17.14,16.92,16.93,223200.0,15.9365,16.03,15.8242,15.8336,223200.0
2015-01-22 09:40:00,16.92,16.92,16.61,16.73,364800.0,15.8242,15.8242,15.5343,15.6465,364800.0
2015-01-22 09:50:00,16.69,16.78,16.67,16.74,38400.0,15.6091,15.6933,15.5904,15.6559,38400.0
2015-01-22 10:00:00,16.74,16.86,16.74,16.79,30400.0,15.6559,15.7681,15.6559,15.7026,30400.0
2015-01-22 10:10:00,16.77,17.0,16.77,16.98,102400.0,15.6839,15.899,15.6839,15.8803,102400.0
2015-01-22 10:20:00,17.01,17.03,16.97,16.99,76800.0,15.9084,15.9271,15.871,15.8897,76800.0
2015-01-22 10:30:00,16.99,17.05,16.97,17.04,25600.0,15.8897,15.9458,15.871,15.9365,25600.0
2015-01-22 10:40:00,17.04,17.19,17.04,17.17,113600.0,15.9365,16.0767,15.9365,16.058,113600.0
2015-01-22 10:50:00,17.18,17.27,17.18,17.25,117600.0,16.0674,16.1516,16.0674,16.1329,117600.0
2015-01-22 11:00:00,17.27,17.29,17.16,17.18,112000.0,16.1516,16.1703,16.0487,16.0674,112000.0
2015-01-22 11:10:00,17.14,17.17,17.13,17.14,38400.0,16.03,16.058,16.0206,16.03,38400.0
2015-01-22 11:20:00,17.2,17.24,17.19,17.21,54400.0,16.0861,16.1235,16.0767,16.0954,54400.0
2015-01-22 11:30:00,17.21,17.22,17.11,17.14,40800.0,16.0954,16.1048,16.0019,16.03,40800.0
2015-01-22 11:40:00,17.14,17.16,17.13,17.13,32800.0,16.03,16.0487,16.0206,16.0206,32800.0
2015-01-22 11:50:00,17.12,17.14,17.09,17.14,12000.0,16.0113,16.03,15.9832,16.03,12000.0
2015-01-22 12:00:00,17.14,17.16,17.11,17.12,40800.0,16.03,16.0487,16.0019,16.0113,40800.0
2015-01-22 12:10:00,17.12,17.18,17.12,17.15,16800.0,16.0113,16.0674,16.0113,16.0393,16800.0
2015-01-22 12:20:00,17.18,17.19,17.18,17.19,17600.0,16.0674,16.0767,16.0674,16.0767,17600.0
2015-01-22 12:30:00,17.2,17.2,17.12,17.15,40800.0,16.0861,16.0861,16.0113,16.0393,40800.0
2015-01-22 12:40:00,17.15,17.19,17.15,17.19,7200.0,16.0393,16.0767,16.0393,16.0767,7200.0
2015-01-22 12:50:00,17.17,17.17,17.11,17.15,35200.0,16.058,16.058,16.0019,16.0393,35200.0
2015-01-22 13:00:00,17.14,17.2,17.14,17.19,15200.0,16.03,16.0861,16.03,16.0767,15200.0
2015-01-22 13:10:00,17.19,17.19,17.14,17.14,16000.0,16.0767,16.0767,16.03,16.03,16000.0
2015-01-22 13:20:00,17.15,17.15,17.15,17.15,800.0,16.0393,16.0393,16.0393,16.0393,800.0
2015-01-22 13:30:00,17.17,17.18,17.16,17.18,12800.0,16.058,16.0674,16.0487,16.0674,12800.0
2015-01-22 13:40:00,17.19,17.23,17.18,17.23,25600.0,16.0767,16.1142,16.0674,16.1142,25600.0
2015-01-22 13:50:00,17.22,17.24,17.21,17.21,17600.0,16.1048,16.1235,16.0954,16.0954,17600.0
2015-01-22 14:00:00,17.25,17.28,17.23,17.25,25600.0,16.1329,16.1609,16.1142,16.1329,25600.0
2015-01-22 14:10:00,17.24,17.34,17.24,17.31,114400.0,16.1235,16.217,16.1235,16.189,114400.0
2015-01-22 14:20:00,17.32,17.33,17.3,17.33,24800.0,16.1983,16.2077,16.1796,16.2077,24800.0
2015-01-22 14:30:00,17.33,17.46,17.33,17.46,65600.0,16.2077,16.3293,16.2077,16.3293,65600.0
2015-01-22 14:40:00,17.45,17.52,17.43,17.52,80800.0,16.3199,16.3854,16.3012,16.3854,80800.0
2015-01-22 14:50:00,17.52,17.6,17.52,17.59,93600.0,16.3854,16.4602,16.3854,16.4508,93600.0
2015-01-22 15:00:00,17.59,17.65,17.58,17.62,125600.0,16.4508,16.507,16.4415,16.4789,125600.0
2015-01-22 15:10:00,17.62,17.65,17.6,17.64,76000.0,16.4789,16.507,16.4602,16.4976,76000.0
2015-01-22 15:20:00,17.66,17.66,17.57,17.62,53600.0,16.5163,16.5163,16.4321,16.4789,53600.0
2015-01-22 15:30:00,17.61,17.64,17.58,17.61,77600.0,16.4695,16.4976,16.4415,16.4695,77600.0
2015-01-22 15:40:00,17.62,17.62,17.58,17.6,100000.0,16.4789,16.4789,16.4415,16.4602,100000.0
2015-01-22 15:50:00,17.58,17.61,17.55,17.59,162400.0,16.4415,16.4695,16.4134,16.4508,162400.0
2015-01-23 09:30:00,17.54,17.58,17.44,17.49,158400.0,16.4041,16.4415,16.3106,16.3573,158400.0
2015-01-23 09:40:00,17.46,17.49,17.4,17.43,148000.0,16.3293,16.3573,16.2731,16.3012,148000.0
2015-01-23 09:50:00,17.4,17.45,17.36,17.43,134400.0,16.2731,16.3199,16.2357,16.3012,134400.0
2015-01-23 10:00:00,17.45,17.5,17.43,17.45,142400.0,16.3199,16.3667,16.3012,16.3199,142400.0
2015-01-23 10:10:00,17.45,17.46,17.4,17.4,38400.0,16.3199,16.3293,16.2731,16.2731,38400.0
2015-01-23 10:20:00,17.46,17.47,17.4,17.47,30400.0,16.3293,16.3386,16.2731,16.3386,30400.0
2015-01-23 10:30:00,17.47,17.48,17.39,17.39,38400.0,16.3386,16.348,16.2638,16.2638,38400.0
2015-01-23 10:40:00,17.4,17.4,17.31,17.35,114400.0,16.2731,16.2731,16.189,16.2264,114400.0
2015-01-23 10:50:00,17.35,17.51,17.34,17.48,104000.0,16.2264,16.376,16.217,16.348,104000.0
2015-01-23 11:00:00,17.46,17.48,17.45,17.45,33600.0,16.3293,16.348,16.3199,16.3199,33600.0
2015-01-23 11:10:00,17.47,17.47,17.38,17.41,39200.0,16.3386,16.3386,16.2544,16.2825,39200.0
2015-01-23 11:20:00,17.43,17.48,17.43,17.48,29600.0,16.3012,16.348,16.3012,16.348,29600.0
2015-01-23 11:30:00,17.45,17.46,17.45,17.46,9600.0,16.3199,16.3293,16.3199,16.3293,9600.0
2015-01-23 11:40:00,17.44,17.45,17.42,17.45,8000.0,16.3106,16.3199,16.2918,16.3199,8000.0
2015-01-23 11:50:00,17.44,17.44,17.39,17.4,21600.0,16.3106,16.3106,16.2638,16.2731,21600.0
2015-01-23 12:00:00,17.4,17.44,17.4,17.44,11200.0,16.2731,16.3106,16.2731,16.3106,11200.0
2015-01-23 12:10:00,17.45,17.49,17.45,17.47,18400.0,16.3199,16.3573,16.3199,16.3386,18400.0
2015-01-23 12:20:00,17.42,17.43,17.4,17.43,8800.0,16.2918,16.3012,16.2731,16.3012,8800.0
2015-01-23 12:30:00,17.46,17.54,17.46,17.51,12800.0,16.3293,16.4041,16.3293,16.376,12800.0
2015-01-23 12:40:00,17.52,17.52,17.48,17.49,16000.0,16.3854,16.3854,16.348,16.3573,16000.0
2015-01-23 12:50:00,17.5,17.5,17.46,17.5,40000.0,16.3667,16.3667,16.3293,16.3667,40000.0
2015-01-23 13:00:00,17.48,17.49,17.45,17.49,22400.0,16.348,16.3573,16.3199,16.3573,22400.0
2015-01-23 13:10:00,17.51,17.51,17.43,17.43,15200.0,16.376,16.376,16.3012,16.3012,15200.0
2015-01-23 13:20:00,17.44,17.45,17.44,17.44,4000.0,16.3106,16.3199,16.3106,16.3106,4000.0
2015-01-23 13:30:00,17.45,17.47,17.45,17.47,5600.0,16.3199,16.3386,16.3199,16.3386,5600.0
2015-01-23 13:40:00,17.5,17.52,17.5,17.51,8000.0,16.3667,16.3854,16.3667,16.376,8000.0
2015-01-23 13:50:00,17.52,17.52,17.5,17.5,16800.0,16.3854,16.3854,16.3667,16.3667,16800.0
2015-01-23 14:00:00,17.48,17.49,17.46,17.49,38400.0,16.348,16.3573,16.3293,16.3573,38400.0
2015-01-23 14:10:00,17.48,17.48,17.44,17.45,26400.0,16.348,16.348,16.3106,16.3199,26400.0
2015-01-23 14:20:00,17.45,17.47,17.45,17.45,8000.0,16.3199,16.3386,16.3199,16.3199,8000.0
2015-01-23 14:30:00,17.43,17.43,17.38,17.39,37600.0,16.3012,16.3012,16.2544,16.2638,37600.0
2015-01-23 14:40:00,17.39,17.39,17.33,17.35,51200.0,16.2638,16.2638,16.2077,16.2264,51200.0
2015-01-23 14:50:00,17.36,17.37,17.32,17.32,16800.0,16.2357,16.2451,16.1983,16.1983,16800.0
2015-01-23 15:00:00,17.32,17.33,17.26,17.29,116000.0,16.1983,16.2077,16.1422,16.1703,116000.0
2015-01-23 15:10:00,17.3,17.33,17.3,17.32,66400.0,16.1796,16.2077,16.1796,16.1983,66400.0
2015-01-23 15:20:00,17.3,17.31,17.3,17.3,17600.0,16.1796,16.189,16.1796,16.1796,17600.0
2015-01-23 15:30:00,17.3,17.3,17.24,17.24,62400.0,16.1796,16.1796,16.1235,16.1235,62400.0
2015-01-23 15:40:00,17.24,17.25,17.21,17.23,32000.0,16.1235,16.1329,16.0954,16.1142,32000.0
2015-01-23 15:50:00,17.22,17.22,17.15,17.16,182400.0,16.1048,16.1048,16.0393,16.0487,182400.0
2015-01-26 09:30:00,17.08,17.09,16.97,16.98,664800.0,15.9739,15.9832,15.871,15.8803,664800.0
2015-01-26 09:40:00,16.96,17.0,16.85,16.9,114400.0,15.8616,15.899,15.7588,15.8055,114400.0
2015-01-26 09:50:00,16.87,17.0,16.87,16.97,130400.0,15.7775,15.899,15.7775,15.871,130400.0
2015-01-26 10:00:00,16.98,17.08,16.96,17.07,113600.0,15.8803,15.9739,15.8616,15.9645,113600.0
2015-01-26 10:10:00,17.05,17.05,17.01,17.01,35200.0,15.9458,15.9458,15.9084,15.9084,35200.0
2015-01-26 10:20:00,17.03,17.05,17.01,17.02,20000.0,15.9271,15.9458,15.9084,15.9178,20000.0
2015-01-26 10:30:00,17.03,17.07,17.01,17.05,48000.0,15.9271,15.9645,15.9084,15.9458,48000.0
2015-01-26 10:40:00,17.06,17.19,17.06,17.17,124000.0,15.9552,16.0767,15.9552,16.058,124000.0
2015-01-26 10:50:00,17.17,17.21,17.16,17.17,57600.0,16.058,16.0954,16.0487,16.058,57600.0
2015-01-26 11:00:00,17.15,17.17,17.12,17.13,75200.0,16.0393,16.058,16.0113,16.0206,75200.0
2015-01-26 11:10:00,17.11,17.14,17.07,17.09,29600.0,16.0019,16.03,15.9645,15.9832,29600.0
2015-01-26 11:20:00,17.13,17.13,17.06,17.09,13600.0,16.0206,16.0206,15.9552,15.9832,13600.0
2015-01-26 11:30:00,17.07,17.08,17.04,17.06,13600.0,15.9645,15.9739,15.9365,15.9552,13600.0
2015-01-26 11:40:00,17.09,17.11,17.08,17.11,22400.0,15.9832,16.0019,15.9739,16.0019,22400.0
2015-01-26 11:50:00,17.11,17.17,17.1,17.15,32800.0,16.0019,16.058,15.9926,16.0393,32800.0
2015-01-26 12:00:00,17.14,17.17,17.13,17.17,52800.0,16.03,16.058,16.0206,16.058,52800.0
2015-01-26 12:10:00,17.18,17.18,17.14,17.14,8800.0,16.0674,16.0674,16.03,16.03,8800.0
2015-01-26 12:20:00,17.16,17.16,17.12,17.13,16000.0,16.0487,16.0487,16.0113,16.0206,16000.0
2015-01-26 12:30:00,17.14,17.14,17.05,17.06,28000.0,16.03,16.03,15.9458,15.9552,28000.0
2015-01-26 12:40:00,17.08,17.08,17.04,17.04,13600.0,15.9739,15.9739,15.9365,15.9365,13600.0
2015-01-26 12:50:00,17.07,17.08,17.06,17.06,26400.0,15.9645,15.9739,15.9552,15.9552,26400.0
2015-01-26 13:00:00,17.06,17.06,17.03,17.04,46400.0,15.9552,15.9552,15.9271,15.9365,46400.0
2015-01-26 13:10:00,17.05,17.11,17.05,17.11,26400.0,15.9458,16.0019,15.9458,16.0019,26400.0
2015-01-26 13:20:00,17.11,17.11,17.09,17.11,28000.0,16.0019,16.0019,15.9832,16.0019,28000.0
2015-01-26 13:30:00,17.11,17.13,17.11,17.12,15200.0,16.0019,16.0206,16.0019,16.0113,15200.0
2015-01-26 13:40:00,17.14,17.24,17.13,17.23,115200.0,16.03,16.1235,16.0206,16.1142,115200.0
2015-01-26 13:50:00,17.23,17.23,17.19,17.2,30400.0,16.1142,16.1142,16.0767,16.0861,30400.0
2015-01-26 14:00:00,17.21,17.21,17.16,17.16,41600.0,16.0954,16.0954,16.0487,16.0487,41600.0
2015-01-26 14:10:00,17.15,17.15,17.11,17.13,21600.0,16.0393,16.0393,16.0019,16.0206,21600.0
2015-01-26 14:20:00,17.11,17.12,17.11,17.11,3200.0,16.0019,16.0113,16.0019,16.0019,3200.0
2015-01-26 14:30:00,17.14,17.16,17.14,17.16,54400.0,16.03,16.0487,16.03,16.0487,54400.0
2015-01-26 14:40:00,17.17,17.18,17.08,17.11,78400.0,16.058,16.0674,15.9739,16.0019,78400.0
2015-01-26 14:50:00,17.11,17.13,17.08,17.1,38400.0,16.0019,16.0206,15.9739,15.9926,38400.0
2015-01-26 15:00:00,17.11,17.11,17.09,17.11,17600.0,16.0019,16.0019,15.9832,16.0019,17600.0
2015-01-26 15:10:00,17.11,17.13,17.06,17.07,77600.0,16.0019,16.0206,15.9552,15.9645,77600.0
2015-01-26 15:20:00,17.09,17.11,17.09,17.11,24800.0,15.9832,16.0019,15.9832,16.0019,24800.0
2015-01-26 15:30:00,17.09,17.14,17.08,17.13,108800.0,15.9832,16.03,15.9739,16.0206,108800.0
2015-01-26 15:40:00,17.15,17.15,17.1,17.1,35200.0,16.0393,16.0393,15.9926,15.9926,35200.0
2015-01-26 15:50:00,17.12,17.2,17.12,17.17,388800.0,16.0113,16.0861,16.0113,16.058,388800.0
2015-01-27 09:30:00,16.34,16.42,16.27,16.39,298400.0,15.2818,15.3566,15.2163,15.3286,298400.0
2015-01-27 09:40:00,16.4,16.42,16.31,16.35,169600.0,15.3379,15.3566,15.2537,15.2911,169600.0
2015-01-27 09:50:00,16.35,16.39,16.28,16.37,143200.0,15.2911,15.3286,15.2257,15.3098,143200.0
2015-01-27 10:00:00,16.36,16.43,16.31,16.37,140800.0,15.3005,15.366,15.2537,15.3098,140800.0
2015-01-27 10:10:00,16.38,16.38,16.31,16.32,116800.0,15.3192,15.3192,15.2537,15.2631,116800.0
2015-01-27 10:20:00,16.32,16.35,16.24,16.32,138400.0,15.2631,15.2911,15.1883,15.2631,138400.0
2015-01-27 10:30:00,16.27,16.28,16.11,16.17,226400.0,15.2163,15.2257,15.0667,15.1228,226400.0
2015-01-27 10:40:00,16.16,16.16,16.04,16.09,212000.0,15.1134,15.1134,15.0012,15.048,212000.0
2015-01-27 10:50:00,16.08,16.14,16.07,16.12,84800.0,15.0386,15.0947,15.0293,15.076,84800.0
2015-01-27 11:00:00,16.11,16.16,16.11,16.16,44000.0,15.0667,15.1134,15.0667,15.1134,44000.0
2015-01-27 11:10:00,16.17,16.18,16.12,16.13,196800.0,15.1228,15.1322,15.076,15.0854,196800.0
2015-01-27 11:20:00,16.15,16.17,16.06,16.17,66400.0,15.1041,15.1228,15.0199,15.1228,66400.0
2015-01-27 11:30:00,16.16,16.21,16.16,16.2,81600.0,15.1134,15.1602,15.1134,15.1509,81600.0
2015-01-27 11:40:00,16.17,16.17,16.13,16.17,32000.0,15.1228,15.1228,15.0854,15.1228,32000.0
2015-01-27 11:50:00,16.2,16.21,16.13,16.13,65600.0,15.1509,15.1602,15.0854,15.0854,65600.0
2015-01-27 12:00:00,16.13,16.16,16.12,16.16,119200.0,15.0854,15.1134,15.076,15.1134,119200.0
2015-01-27 12:10:00,16.16,16.18,16.15,16.17,29600.0,15.1134,15.1322,15.1041,15.1228,29600.0
2015-01-27 12:20:00,16.17,16.28,16.17,16.28,82400.0,15.1228,15.2257,15.1228,15.2257,82400.0
2015-01-27 12:30:00,16.28,16.3,16.26,16.27,104800.0,15.2257,15.2444,15.207,15.2163,104800.0
2015-01-27 12:40:00,16.28,16.31,16.27,16.27,25600.0,15.2257,15.2537,15.2163,15.2163,25600.0
2015-01-27 12:50:00,16.28,16.36,16.25,16.36,65600.0,15.2257,15.3005,15.1976,15.3005,65600.0
2015-01-27 13:00:00,16.37,16.38,16.33,16.37,66400.0,15.3098,15.3192,15.2724,15.3098,66400.0
2015-01-27 13:10:00,16.36,16.48,16.36,16.45,116000.0,15.3005,15.4127,15.3005,15.3847,116000.0
2015-01-27 13:20:00,16.47,16.52,16.47,16.5,80000.0,15.4034,15.4501,15.4034,15.4314,80000.0
2015-01-27 13:30:00,16.51,16.53,16.47,16.5,70400.0,15.4408,15.4595,15.4034,15.4314,70400.0
2015-01-27 13:40:00,16.5,16.5,16.41,16.43,77600.0,15.4314,15.4314,15.3473,15.366,77600.0
2015-01-27 13:50:00,16.44,16.44,16.4,16.43,40000.0,15.3753,15.3753,15.3379,15.366,40000.0
2015-01-27 14:00:00,16.45,16.5,16.45,16.47,20800.0,15.3847,15.4314,15.3847,15.4034,20800.0
2015-01-27 14:10:00,16.46,16.56,16.46,16.56,59200.0,15.394,15.4875,15.394,15.4875,59200.0
2015-01-27 14:20:00,16.58,16.66,16.58,16.64,110400.0,15.5062,15.5811,15.5062,15.5624,110400.0
2015-01-27 14:30:00,16.63,16.63,16.57,16.63,66400.0,15.553,15.553,15.4969,15.553,66400.0
2015-01-27 14:40:00,16.62,16.63,16.58,16.61,55200.0,15.5437,15.553,15.5062,15.5343,55200.0
2015-01-27 14:50:00,16.62,16.62,16.49,16.49,44800.0,15.5437,15.5437,15.4221,15.4221,44800.0
2015-01-27 15:00:00,16.54,16.54,16.48,16.52,29600.0,15.4688,15.4688,15.4127,15.4501,29600.0
2015-01-27 15:10:00,16.54,16.54,16.47,16.47,34400.0,15.4688,15.4688,15.4034,15.4034,34400.0
2015-01-27 15:20:00,16.45,16.45,16.35,16.36,119200.0,15.3847,15.3847,15.2911,15.3005,119200.0
2015-01-27 15:30:00,16.37,16.42,16.33,16.36,76800.0,15.3098,15.3566,15.2724,15.3005,76800.0
2015-01-27 15:40:00,16.35,16.42,16.35,16.38,89600.0,15.2911,15.3566,15.2911,15.3192,89600.0
2015-01-27 15:50:00,16.37,16.37,16.31,16.33,145600.0,15.3098,15.3098,15.2537,15.2724,145600.0
2015-01-28 09:30:00,16.59,16.6,16.4,16.46,173600.0,15.5156,15.525,15.3379,15.394,173600.0
2015-01-28 09:40:00,16.45,16.52,16.45,16.49,68800.0,15.3847,15.4501,15.3847,15.4221,68800.0
2015-01-28 09:50:00,16.52,16.56,16.51,16.55,26400.0,15.4501,15.4875,15.4408,15.4782,26400.0
2015-01-28 10:00:00,16.51,16.59,16.51,16.57,70400.0,15.4408,15.5156,15.4408,15.4969,70400.0
2015-01-28 10:10:00,16.57,16.59,16.46,16.46,75200.0,15.4969,15.5156,15.394,15.394,75200.0
2015-01-28 10:20:00,16.49,16.53,16.48,16.5,55200.0,15.4221,15.4595,15.4127,15.4314,55200.0
2015-01-28 10:30:00,16.48,16.53,16.39,16.4,52000.0,15.4127,15.4595,15.3286,15.3379,52000.0
2015-01-28 10:40:00,16.4,16.4,16.31,16.32,80800.0,15.3379,15.3379,15.2537,15.2631,80800.0
2015-01-28 10:50:00,16.33,16.37,16.25,16.28,40800.0,15.2724,15.3098,15.1976,15.2257,40800.0
2015-01-28 11:00:00,16.3,16.38,16.29,16.38,28000.0,15.2444,15.3192,15.235,15.3192,28000.0
2015-01-28 11:10:00,16.34,16.34,16.28,16.29,12000.0,15.2818,15.2818,15.2257,15.235,12000.0
2015-01-28 11:20:00,16.28,16.32,16.25,16.31,14400.0,15.2257,15.2631,15.1976,15.2537,14400.0
2015-01-28 11:30:00,16.36,16.44,16.35,16.43,50400.0,15.3005,15.3753,15.2911,15.366,50400.0
2015-01-28 11:40:00,16.42,16.48,16.41,16.48,50400.0,15.3566,15.4127,15.3473,15.4127,50400.0
2015-01-28 11:50:00,16.46,16.46,16.42,16.45,9600.0,15.394,15.394,15.3566,15.3847,9600.0
2015-01-28 12:00:00,16.48,16.51,16.48,16.51,25600.0,15.4127,15.4408,15.4127,15.4408,25600.0
2015-01-28 12:10:00,16.48,16.56,16.48,16.56,16000.0,15.4127,15.4875,15.4127,15.4875,16000.0
2015-01-28 12:20:00,16.52,16.56,16.52,16.56,16000.0,15.4501,15.4875,15.4501,15.4875,16000.0
2015-01-28 12:30:00,16.56,16.56,16.49,16.5,36800.0,15.4875,15.4875,15.4221,15.4314,36800.0
2015-01-28 12:40:00,16.51,16.52,16.51,16.52,3200.0,15.4408,15.4501,15.4408,15.4501,3200.0
2015-01-28 12:50:00,16.52,16.53,16.5,16.52,12000.0,15.4501,15.4595,15.4314,15.4501,12000.0
2015-01-28 13:00:00,16.47,16.47,16.46,16.46,7200.0,15.4034,15.4034,15.394,15.394,7200.0
2015-01-28 13:10:00,16.43,16.45,16.43,16.45,23200.0,15.366,15.3847,15.366,15.3847,23200.0
2015-01-28 13:20:00,16.45,16.47,16.43,16.43,31200.0,15.3847,15.4034,15.366,15.366,31200.0
2015-01-28 13:30:00,16.42,16.48,16.42,16.48,48800.0,15.3566,15.4127,15.3566,15.4127,48800.0
2015-01-28 13:40:00,16.49,16.51,16.46,16.49,12800.0,15.4221,15.4408,15.394,15.4221,12800.0
2015-01-28 13:50:00,16.51,16.52,16.42,16.42,40800.0,15.4408,15.4501,15.3566,15.3566,40800.0
2015-01-28 14:00:00,16.45,16.6,16.37,16.39,246400.0,15.3847,15.525,15.3098,15.3286,246400.0
2015-01-28 14:10:00,16.38,16.44,16.31,16.42,180800.0,15.3192,15.3753,15.2537,15.3566,180800.0
2015-01-28 14:20:00,16.41,16.44,16.27,16.3,87200.0,15.3473,15.3753,15.2163,15.2444,87200.0
2015-01-28 14:30:00,16.27,16.29,16.17,16.25,143200.0,15.2163,15.235,15.1228,15.1976,143200.0
2015-01-28 14:40:00,16.23,16.35,16.21,16.3,58400.0,15.1789,15.2911,15.1602,15.2444,58400.0
2015-01-28 14:50:00,16.28,16.39,16.27,16.32,86400.0,15.2257,15.3286,15.2163,15.2631,86400.0
2015-01-28 15:00:00,16.34,16.37,16.25,16.26,88800.0,15.2818,15.3098,15.1976,15.207,88800.0
2015-01-28 15:10:00,16.25,16.25,16.08,16.09,164800.0,15.1976,15.1976,15.0386,15.048,164800.0
2015-01-28 15:20:00,16.11,16.16,16.02,16.06,116000.0,15.0667,15.1134,14.9825,15.0199,116000.0
2015-01-28 15:30:00,16.07,16.07,15.9,15.94,181600.0,15.0293,15.0293,14.8703,14.9077,181600.0
2015-01-28 15:40:00,15.89,15.9,15.77,15.87,220000.0,14.8609,14.8703,14.7487,14.8422,220000.0
2015-01-28 15:50:00,15.87,15.89,15.79,15.79,320800.0,14.8422,14.8609,14.7674,14.7674,320800.0
2015-01-29 09:30:00,15.94,15.97,15.81,15.81,147200.0,14.9077,14.9358,14.7861,14.7861,147200.0
2015-01-29 09:40:00,15.8,15.83,15.69,15.71,66400.0,14.7768,14.8048,14.6739,14.6926,66400.0
2015-01-29 09:50:00,15.78,15.9,15.76,15.9,58400.0,14.7581,14.8703,14.7394,14.8703,58400.0
2015-01-29 10:00:00,15.84,15.95,15.81,15.82,117600.0,14.8142,14.917,14.7861,14.7955,117600.0
2015-01-29 10:10:00,15.82,15.88,15.78,15.87,48800.0,14.7955,14.8516,14.7581,14.8422,48800.0
2015-01-29 10:20:00,15.83,15.86,15.74,15.84,40800.0,14.8048,14.8329,14.7206,14.8142,40800.0
2015-01-29 10:30:00,15.82,15.83,15.69,15.74,75200.0,14.7955,14.8048,14.6739,14.7206,75200.0
2015-01-29 10:40:00,15.74,15.74,15.62,15.71,147200.0,14.7206,14.7206,14.6084,14.6926,147200.0
2015-01-29 10:50:00,15.71,15.78,15.63,15.77,39200.0,14.6926,14.7581,14.6178,14.7487,39200.0
2015-01-29 11:00:00,15.76,15.77,15.7,15.73,58400.0,14.7394,14.7487,14.6832,14.7113,58400.0
2015-01-29 11:10:00,15.79,15.84,15.75,15.75,76000.0,14.7674,14.8142,14.73,14.73,76000.0
2015-01-29 11:20:00,15.77,15.82,15.73,15.78,114400.0,14.7487,14.7955,14.7113,14.7581,114400.0
2015-01-29 11:30:00,15.79,15.91,15.79,15.91,108800.0,14.7674,14.8796,14.7674,14.8796,108800.0
2015-01-29 11:40:00,15.87,15.89,15.87,15.88,53600.0,14.8422,14.8609,14.8422,14.8516,53600.0
2015-01-29 11:50:00,15.91,15.96,15.89,15.91,94400.0,14.8796,14.9264,14.8609,14.8796,94400.0
2015-01-29 12:00:00,15.89,16.01,15.89,15.98,73600.0,14.8609,14.9732,14.8609,14.9451,73600.0
2015-01-29 12:10:00,15.98,16.0,15.96,15.99,33600.0,14.9451,14.9638,14.9264,14.9545,33600.0
2015-01-29 12:20:00,15.93,15.95,15.91,15.94,16800.0,14.8983,14.917,14.8796,14.9077,16800.0
2015-01-29 12:30:00,15.9,15.93,15.87,15.88,35200.0,14.8703,14.8983,14.8422,14.8516,35200.0
2015-01-29 12:40:00,15.88,15.88,15.8,15.87,36000.0,14.8516,14.8516,14.7768,14.8422,36000.0
2015-01-29 12:50:00,15.85,15.91,15.85,15.91,25600.0,14.8235,14.8796,14.8235,14.8796,25600.0
2015-01-29 13:00:00,15.9,15.9,15.84,15.86,36000.0,14.8703,14.8703,14.8142,14.8329,36000.0
2015-01-29 13:10:00,15.87,15.94,15.87,15.94,80800.0,14.8422,14.9077,14.8422,14.9077,80800.0
2015-01-29 13:20:00,15.98,16.05,15.96,16.04,48800.0,14.9451,15.0106,14.9264,15.0012,48800.0
2015-01-29 13:30:00,16.02,16.09,16.01,16.06,49600.0,14.9825,15.048,14.9732,15.0199,49600.0
2015-01-29 13:40:00,16.09,16.16,16.09,16.15,60800.0,15.048,15.1134,15.048,15.1041,60800.0
2015-01-29 13:50:00,16.16,16.17,16.11,16.11,102400.0,15.1134,15.1228,15.0667,15.0667,102400.0
2015-01-29 14:00:00,16.11,16.13,16.08,16.08,9600.0,15.0667,15.0854,15.0386,15.0386,9600.0
2015-01-29 14:10:00,16.07,16.11,16.06,16.09,31200.0,15.0293,15.0667,15.0199,15.048,31200.0
2015-01-29 14:20:00,16.12,16.19,16.12,16.19,31200.0,15.076,15.1415,15.076,15.1415,31200.0
2015-01-29 14:30:00,16.19,16.23,16.19,16.23,116800.0,15.1415,15.1789,15.1415,15.1789,116800.0
2015-01-29 14:40:00,16.22,16.23,16.16,16.17,83200.0,15.1696,15.1789,15.1134,15.1228,83200.0
2015-01-29 14:50:00,16.17,16.19,16.15,16.19,24000.0,15.1228,15.1415,15.1041,15.1415,24000.0
2015-01-29 15:00:00,16.17,16.25,16.17,16.25,8000.0,15.1228,15.1976,15.1228,15.1976,8000.0
2015-01-29 15:10:00,16.26,16.26,16.2,16.24,96800.0,15.207,15.207,15.1509,15.1883,96800.0
2015-01-29 15:20:00,16.27,16.38,16.25,16.32,280800.0,15.2163,15.3192,15.1976,15.2631,280800.0
2015-01-29 15:30:00,16.34,16.39,16.33,16.38,109600.0,15.2818,15.3286,15.2724,15.3192,109600.0
2015-01-29 15:40:00,16.43,16.44,16.36,16.37,104800.0,15.366,15.3753,15.3005,15.3098,104800.0
2015-01-29 15:50:00,16.37,16.41,16.34,16.4,164800.0,15.3098,15.3473,15.2818,15.3379,164800.0
2015-01-30 09:30:00,16.19,16.32,16.09,16.24,216000.0,15.1415,15.2631,15.048,15.1883,216000.0
2015-01-30 09:40:00,16.29,16.39,16.29,16.34,83200.0,15.235,15.3286,15.235,15.2818,83200.0
2015-01-30 09:50:00,16.3,16.35,16.27,16.31,24000.0,15.2444,15.2911,15.2163,15.2537,24000.0
2015-01-30 10:00:00,16.25,16.3,16.17,16.18,79200.0,15.1976,15.2444,15.1228,15.1322,79200.0
2015-01-30 10:10:00,16.19,16.23,16.14,16.2,56800.0,15.1415,15.1789,15.0947,15.1509,56800.0
2015-01-30 10:20:00,16.14,16.17,16.1,16.15,31200.0,15.0947,15.1228,15.0573,15.1041,31200.0
2015-01-30 10:30:00,16.1,16.1,15.99,16.04,101600.0,15.0573,15.0573,14.9545,15.0012,101600.0
2015-01-30 10:40:00,16.05,16.17,16.05,16.15,32000.0,15.0106,15.1228,15.0106,15.1041,32000.0
2015-01-30 10:50:00,16.14,16.14,16.03,16.1,28800.0,15.0947,15.0947,14.9919,15.0573,28800.0
2015-01-30 11:00:00,16.12,16.17,16.05,16.05,44000.0,15.076,15.1228,15.0106,15.0106,44000.0
2015-01-30 11:10:00,16.06,16.06,15.93,15.94,60800.0,15.0199,15.0199,14.8983,14.9077,60800.0
2015-01-30 11:20:00,15.96,16.06,15.96,16.05,26400.0,14.9264,15.0199,14.9264,15.0106,26400.0
2015-01-30 11:30:00,16.03,16.06,15.99,16.0,53600.0,14.9919,15.0199,14.9545,14.9638,53600.0
2015-01-30 11:40:00,16.0,16.0,15.89,15.96,54400.0,14.9638,14.9638,14.8609,14.9264,54400.0
2015-01-30 11:50:00,15.95,16.07,15.92,16.06,24000.0,14.917,15.0293,14.889,15.0199,24000.0
2015-01-30 12:00:00,16.09,16.15,16.09,16.12,48000.0,15.048,15.1041,15.048,15.076,48000.0
2015-01-30 12:10:00,16.12,16.21,16.12,16.18,34400.0,15.076,15.1602,15.076,15.1322,34400.0
2015-01-30 12:20:00,16.17,16.24,16.17,16.18,25600.0,15.1228,15.1883,15.1228,15.1322,25600.0
2015-01-30 12:30:00,16.18,16.18,16.15,16.15,11200.0,15.1322,15.1322,15.1041,15.1041,11200.0
2015-01-30 12:40:00,16.14,16.14,16.11,16.11,3200.0,15.0947,15.0947,15.0667,15.0667,3200.0
2015-01-30 12:50:00,16.12,16.12,16.04,16.04,7200.0,15.076,15.076,15.0012,15.0012,7200.0
2015-01-30 13:00:00,16.09,16.11,16.07,16.07,6400.0,15.048,15.0667,15.0293,15.0293,6400.0
2015-01-30 13:10:00,16.07,16.07,15.98,15.98,21600.0,15.0293,15.0293,14.9451,14.9451,21600.0
2015-01-30 13:20:00,15.97,16.05,15.97,16.05,10400.0,14.9358,15.0106,14.9358,15.0106,10400.0
2015-01-30 13:30:00,16.03,16.07,16.03,16.05,15200.0,14.9919,15.0293,14.9919,15.0106,15200.0
2015-01-30 13:40:00,16.05,16.13,16.02,16.12,52800.0,15.0106,15.0854,14.9825,15.076,52800.0
2015-01-30 13:50:00,16.15,16.2,16.13,16.2,23200.0,15.1041,15.1509,15.0854,15.1509,23200.0
2015-01-30 14:00:00,16.14,16.2,16.13,16.2,19200.0,15.0947,15.1509,15.0854,15.1509,19200.0
2015-01-30 14:10:00,16.18,16.25,16.16,16.25,23200.0,15.1322,15.1976,15.1134,15.1976,23200.0
2015-01-30 14:20:00,16.25,16.35,16.23,16.35,85600.0,15.1976,15.2911,15.1789,15.2911,85600.0
2015-01-30 14:30:00,16.36,16.38,16.25,16.26,68800.0,15.3005,15.3192,15.1976,15.207,68800.0
2015-01-30 14:40:00,16.26,16.26,16.11,16.11,34400.0,15.207,15.207,15.0667,15.0667,34400.0
2015-01-30 14:50:00,16.11,16.11,16.04,16.04,15200.0,15.0667,15.0667,15.0012,15.0012,15200.0
2015-01-30 15:00:00,16.08,16.09,15.91,15.95,72000.0,15.0386,15.048,14.8796,14.917,72000.0
2015-01-30 15:10:00,15.96,16.01,15.93,15.93,32000.0,14.9264,14.9732,14.8983,14.8983,32000.0
2015-01-30 15:20:00,15.92,15.94,15.86,15.94,111200.0,14.889,14.9077,14.8329,14.9077,111200.0
2015-01-30 15:30:00,15.93,15.96,15.85,15.89,173600.0,14.8983,14.9264,14.8235,14.8609,173600.0
2015-01-30 15:40:00,15.86,15.86,15.73,15.78,239200.0,14.8329,14.8329,14.7113,14.7581,239200.0
2015-01-30 15:50:00,15.75,15.77,15.65,15.71,314400.0,14.73,14.7487,14.6365,14.6926,314400.0
2015-02-02 09:30:00,15.85,15.87,15.72,15.74,136800.0,14.8235,14.8422,14.7019,14.7206,136800.0
2015-02-02 09:40:00,15.7,15.73,15.62,15.72,118400.0,14.6832,14.7113,14.6084,14.7019,118400.0
2015-02-02 09:50:00,15.67,15.67,15.6,15.6,34400.0,14.6552,14.6552,14.5897,14.5897,34400.0
2015-02-02 10:00:00,15.58,15.58,15.33,15.36,132800.0,14.571,14.571,14.3372,14.3653,132800.0
2015-02-02 10:10:00,15.35,15.45,15.34,15.43,68000.0,14.3559,14.4494,14.3466,14.4307,68000.0
2015-02-02 10:20:00,15.45,15.5,15.44,15.44,53600.0,14.4494,14.4962,14.4401,14.4401,53600.0
2015-02-02 10:30:00,15.44,15.5,15.38,15.49,12800.0,14.4401,14.4962,14.384,14.4868,12800.0
2015-02-02 10:40:00,15.52,15.55,15.47,15.48,12000.0,14.5149,14.543,14.4681,14.4775,12000.0
2015-02-02 10:50:00,15.48,15.59,15.48,15.58,91200.0,14.4775,14.5804,14.4775,14.571,91200.0
2015-02-02 11:00:00,15.6,15.73,15.58,15.69,88000.0,14.5897,14.7113,14.571,14.6739,88000.0
2015-02-02 11:10:00,15.73,15.77,15.71,15.71,52000.0,14.7113,14.7487,14.6926,14.6926,52000.0
2015-02-02 11:20:00,15.7,15.81,15.69,15.81,88800.0,14.6832,14.7861,14.6739,14.7861,88800.0
2015-02-02 11:30:00,15.83,15.95,15.79,15.94,82400.0,14.8048,14.917,14.7674,14.9077,82400.0
2015-02-02 11:40:00,15.91,15.96,15.88,15.94,97600.0,14.8796,14.9264,14.8516,14.9077,97600.0
2015-02-02 11:50:00,15.9,15.9,15.84,15.87,34400.0,14.8703,14.8703,14.8142,14.8422,34400.0
2015-02-02 12:00:00,15.85,15.86,15.75,15.76,23200.0,14.8235,14.8329,14.73,14.7394,23200.0
2015-02-02 12:10:00,15.75,15.79,15.72,15.78,15200.0,14.73,14.7674,14.7019,14.7581,15200.0
2015-02-02 12:20:00,15.73,15.73,15.72,15.73,11200.0,14.7113,14.7113,14.7019,14.7113,11200.0
2015-02-02 12:30:00,15.71,15.74,15.71,15.74,8000.0,14.6926,14.7206,14.6926,14.7206,8000.0
2015-02-02 12:40:00,15.78,15.78,15.65,15.65,109600.0,14.7581,14.7581,14.6365,14.6365,109600.0
2015-02-02 12:50:00,15.63,15.67,15.62,15.62,25600.0,14.6178,14.6552,14.6084,14.6084,25600.0
2015-02-02 13:00:00,15.6,15.64,15.57,15.64,12800.0,14.5897,14.6271,14.5617,14.6271,12800.0
2015-02-02 13:10:00,15.65,15.7,15.62,15.62,46400.0,14.6365,14.6832,14.6084,14.6084,46400.0
2015-02-02 13:20:00,15.7,15.75,15.7,15.73,15200.0,14.6832,14.73,14.6832,14.7113,15200.0
2015-02-02 13:30:00,15.75,15.77,15.6,15.6,43200.0,14.73,14.7487,14.5897,14.5897,43200.0
2015-02-02 13:40:00,15.63,15.63,15.56,15.58,21600.0,14.6178,14.6178,14.5523,14.571,21600.0
2015-02-02 13:50:00,15.59,15.62,15.51,15.53,19200.0,14.5804,14.6084,14.5055,14.5242,19200.0
2015-02-02 14:00:00,15.51,15.65,15.51,15.61,27200.0,14.5055,14.6365,14.5055,14.5991,27200.0
2015-02-02 14:10:00,15.61,15.66,15.6,15.66,15200.0,14.5991,14.6458,14.5897,14.6458,15200.0
2015-02-02 14:20:00,15.69,15.78,15.68,15.78,54400.0,14.6739,14.7581,14.6645,14.7581,54400.0
2015-02-02 14:30:00,15.8,15.8,15.71,15.71,37600.0,14.7768,14.7768,14.6926,14.6926,37600.0
2015-02-02 14:40:00,15.7,15.73,15.64,15.64,49600.0,14.6832,14.7113,14.6271,14.6271,49600.0
2015-02-02 14:50:00,15.65,15.76,15.65,15.68,57600.0,14.6365,14.7394,14.6365,14.6645,57600.0
2015-02-02 15:00:00,15.66,15.71,15.66,15.69,12000.0,14.6458,14.6926,14.6458,14.6739,12000.0
2015-02-02 15:10:00,15.75,15.84,15.75,15.82,88000.0,14.73,14.8142,14.73,14.7955,88000.0
2015-02-02 15:20:00,15.82,15.9,15.82,15.88,80000.0,14.7955,14.8703,14.7955,14.8516,80000.0
2015-02-02 15:30:00,15.88,16.11,15.88,16.11,232000.0,14.8516,15.0667,14.8516,15.0667,232000.0
2015-02-02 15:40:00,16.11,16.23,16.1,16.15,205600.0,15.0667,15.1789,15.0573,15.1041,205600.0
2015-02-02 15:50:00,16.19,16.21,16.13,16.2,252800.0,15.1415,15.1602,15.0854,15.1509,252800.0
2015-02-03 09:30:00,16.43,16.66,16.43,16.66,293600.0,15.366,15.5811,15.366,15.5811,293600.0
2015-02-03 09:40:00,16.65,16.74,16.64,16.73,219200.0,15.5717,15.6559,15.5624,15.6465,219200.0
2015-02-03 09:50:00,16.73,16.78,16.7,16.75,174400.0,15.6465,15.6933,15.6185,15.6652,174400.0
2015-02-03 10:00:00,16.76,16.77,16.67,16.68,984000.0,15.6746,15.6839,15.5904,15.5998,984000.0
2015-02-03 10:10:00,16.67,16.71,16.64,16.7,175200.0,15.5904,15.6278,15.5624,15.6185,175200.0
2015-02-03 10:20:00,16.68,16.77,16.68,16.77,164000.0,15.5998,15.6839,15.5998,15.6839,164000.0
2015-02-03 10:30:00,16.76,16.79,16.7,16.74,72800.0,15.6746,15.7026,15.6185,15.6559,72800.0
2015-02-03 10:40:00,16.74,16.75,16.68,16.69,45600.0,15.6559,15.6652,15.5998,15.6091,45600.0
2015-02-03 10:50:00,16.68,16.7,16.59,16.59,67200.0,15.5998,15.6185,15.5156,15.5156,67200.0
2015-02-03 11:00:00,16.59,16.68,16.58,16.65,25600.0,15.5156,15.5998,15.5062,15.5717,25600.0
2015-02-03 11:10:00,16.63,16.72,16.61,16.72,40800.0,15.553,15.6372,15.5343,15.6372,40800.0
2015-02-03 11:20:00,16.71,16.75,16.67,16.69,44800.0,15.6278,15.6652,15.5904,15.6091,44800.0
2015-02-03 11:30:00,16.68,16.73,16.66,16.72,45600.0,15.5998,15.6465,15.5811,15.6372,45600.0
2015-02-03 11:40:00,16.72,16.75,16.69,16.69,77600.0,15.6372,15.6652,15.6091,15.6091,77600.0
2015-02-03 11:50:00,16.69,16.69,16.59,16.61,32000.0,15.6091,15.6091,15.5156,15.5343,32000.0
2015-02-03 12:00:00,16.58,16.62,16.54,16.61,32000.0,15.5062,15.5437,15.4688,15.5343,32000.0
2015-02-03 12:10:00,16.66,16.67,16.65,16.66,4800.0,15.5811,15.5904,15.5717,15.5811,4800.0
2015-02-03 12:20:00,16.65,16.65,16.62,16.62,2400.0,15.5717,15.5717,15.5437,15.5437,2400.0
2015-02-03 12:30:00,16.61,16.65,16.59,16.61,11200.0,15.5343,15.5717,15.5156,15.5343,11200.0
2015-02-03 12:40:00,16.63,16.7,16.63,16.68,26400.0,15.553,15.6185,15.553,15.5998,26400.0
2015-02-03 12:50:00,16.68,16.71,16.67,16.71,4800.0,15.5998,15.6278,15.5904,15.6278,4800.0
2015-02-03 13:00:00,16.65,16.69,16.65,16.69,21600.0,15.5717,15.6091,15.5717,15.6091,21600.0
2015-02-03 13:10:00,16.68,16.78,16.68,16.78,170400.0,15.5998,15.6933,15.5998,15.6933,170400.0
2015-02-03 13:20:00,16.78,16.86,16.78,16.83,92000.0,15.6933,15.7681,15.6933,15.7401,92000.0
2015-02-03 13:30:00,16.85,16.89,16.84,16.84,508800.0,15.7588,15.7962,15.7494,15.7494,508800.0
2015-02-03 13:40:00,16.84,16.86,16.81,16.84,39200.0,15.7494,15.7681,15.7214,15.7494,39200.0
2015-02-03 13:50:00,16.86,16.96,16.85,16.96,54400.0,15.7681,15.8616,15.7588,15.8616,54400.0
2015-02-03 14:00:00,16.97,17.0,16.94,16.94,84800.0,15.871,15.899,15.8429,15.8429,84800.0
2015-02-03 14:10:00,16.93,16.93,16.91,16.92,48800.0,15.8336,15.8336,15.8149,15.8242,48800.0
2015-02-03 14:20:00,16.94,16.94,16.86,16.87,59200.0,15.8429,15.8429,15.7681,15.7775,59200.0
2015-02-03 14:30:00,16.88,16.9,16.86,16.9,39200.0,15.7868,15.8055,15.7681,15.8055,39200.0
2015-02-03 14:40:00,16.9,16.94,16.9,16.92,44000.0,15.8055,15.8429,15.8055,15.8242,44000.0
2015-02-03 14:50:00,16.91,16.96,16.91,16.96,71200.0,15.8149,15.8616,15.8149,15.8616,71200.0
2015-02-03 15:00:00,16.97,16.98,16.95,16.96,37600.0,15.871,15.8803,15.8523,15.8616,37600.0
2015-02-03 15:10:00,16.97,16.98,16.93,16.96,28800.0,15.871,15.8803,15.8336,15.8616,28800.0
2015-02-03 15:20:00,16.97,17.02,16.97,16.99,108800.0,15.871,15.9178,15.871,15.8897,108800.0
2015-02-03 15:30:00,17.02,17.02,16.95,17.0,235200.0,15.9178,15.9178,15.8523,15.899,235200.0
2015-02-03 15:40:00,17.0,17.05,17.0,17.05,68000.0,15.899,15.9458,15.899,15.9458,68000.0
2015-02-03 15:50:00,17.05,17.07,17.03,17.05,120800.0,15.9458,15.9645,15.9271,15.9458,120800.0
2015-02-04 09:30:00,16.89,17.08,16.89,17.08,109600.0,15.7962,15.9739,15.7962,15.9739,109600.0
2015-02-04 09:40:00,17.05,17.07,17.01,17.06,44800.0,15.9458,15.9645,15.9084,15.9552,44800.0
2015-02-04 09:50:00,17.09,17.12,17.06,17.1,49600.0,15.9832,16.0113,15.9552,15.9926,49600.0
2015-02-04 10:00:00,17.09,17.22,17.09,17.13,184000.0,15.9832,16.1048,15.9832,16.0206,184000.0
2015-02-04 10:10:00,17.12,17.19,17.07,17.12,92800.0,16.0113,16.0767,15.9645,16.0113,92800.0
2015-02-04 10:20:00,17.09,17.12,17.07,17.07,24800.0,15.9832,16.0113,15.9645,15.9645,24800.0
2015-02-04 10:30:00,17.07,17.09,16.99,17.09,96800.0,15.9645,15.9832,15.8897,15.9832,96800.0
2015-02-04 10:40:00,17.1,17.19,17.07,17.18,21600.0,15.9926,16.0767,15.9645,16.0674,21600.0
2015-02-04 10:50:00,17.15,17.17,17.14,17.16,45600.0,16.0393,16.058,16.03,16.0487,45600.0
2015-02-04 11:00:00,17.12,17.2,17.12,17.2,47200.0,16.0113,16.0861,16.0113,16.0861,47200.0
2015-02-04 11:10:00,17.16,17.21,17.16,17.16,8000.0,16.0487,16.0954,16.0487,16.0487,8000.0
2015-02-04 11:20:00,17.16,17.24,17.16,17.24,38400.0,16.0487,16.1235,16.0487,16.1235,38400.0
2015-02-04 11:30:00,17.24,17.3,17.24,17.27,47200.0,16.1235,16.1796,16.1235,16.1516,47200.0
2015-02-04 11:40:00,17.25,17.27,17.24,17.26,16000.0,16.1329,16.1516,16.1235,16.1422,16000.0
2015-02-04 11:50:00,17.26,17.27,17.23,17.25,68000.0,16.1422,16.1516,16.1142,16.1329,68000.0
2015-02-04 12:00:00,17.25,17.26,17.23,17.25,13600.0,16.1329,16.1422,16.1142,16.1329,13600.0
2015-02-04 12:10:00,17.25,17.26,17.24,17.26,7200.0,16.1329,16.1422,16.1235,16.1422,7200.0
2015-02-04 12:20:00,17.23,17.23,17.2,17.2,10400.0,16.1142,16.1142,16.0861,16.0861,10400.0
2015-02-04 12:30:00,17.16,17.18,17.15,17.16,19200.0,16.0487,16.0674,16.0393,16.0487,19200.0
2015-02-04 12:40:00,17.15,17.15,17.1,17.1,24000.0,16.0393,16.0393,15.9926,15.9926,24000.0
2015-02-04 12:50:00,17.12,17.16,17.12,17.15,10400.0,16.0113,16.0487,16.0113,16.0393,10400.0
2015-02-04 13:00:00,17.17,17.19,17.16,17.17,9600.0,16.058,16.0767,16.0487,16.058,9600.0
2015-02-04 13:10:00,17.19,17.2,17.17,17.17,6400.0,16.0767,16.0861,16.058,16.058,6400.0
2015-02-04 13:20:00,17.16,17.22,17.16,17.22,8800.0,16.0487,16.1048,16.0487,16.1048,8800.0
2015-02-04 13:30:00,17.23,17.24,17.21,17.22,33600.0,16.1142,16.1235,16.0954,16.1048,33600.0
2015-02-04 13:40:00,17.2,17.21,17.2,17.21,24800.0,16.0861,16.0954,16.0861,16.0954,24800.0
2015-02-04 13:50:00,17.19,17.2,17.15,17.16,20800.0,16.0767,16.0861,16.0393,16.0487,20800.0
2015-02-04 14:00:00,17.2,17.25,17.17,17.17,9600.0,16.0861,16.1329,16.058,16.058,9600.0
2015-02-04 14:10:00,17.17,17.18,17.1,17.1,55200.0,16.058,16.0674,15.9926,15.9926,55200.0
2015-02-04 14:20:00,17.12,17.19,17.12,17.16,8800.0,16.0113,16.0767,16.0113,16.0487,8800.0
2015-02-04 14:30:00,17.15,17.21,17.15,17.21,15200.0,16.0393,16.0954,16.0393,16.0954,15200.0
2015-02-04 14:40:00,17.19,17.24,17.19,17.24,38400.0,16.0767,16.1235,16.0767,16.1235,38400.0
2015-02-04 14:50:00,17.21,17.25,17.2,17.22,21600.0,16.0954,16.1329,16.0861,16.1048,21600.0
2015-02-04 15:00:00,17.22,17.25,17.2,17.25,11200.0,16.1048,16.1329,16.0861,16.1329,11200.0
2015-02-04 15:10:00,17.24,17.3,17.24,17.3,11200.0,16.1235,16.1796,16.1235,16.1796,11200.0
2015-02-04 15:20:00,17.27,17.36,17.27,17.35,62400.0,16.1516,16.2357,16.1516,16.2264,62400.0
2015-02-04 15:30:00,17.36,17.41,17.28,17.28,165600.0,16.2357,16.2825,16.1609,16.1609,165600.0
2015-02-04 15:40:00,17.28,17.31,16.99,17.1,300800.0,16.1609,16.189,15.8897,15.9926,300800.0
2015-02-04 15:50:00,17.04,17.11,16.99,17.11,216000.0,15.9365,16.0019,15.8897,16.0019,216000.0
2015-02-05 09:30:00,17.31,17.38,17.28,17.36,85600.0,16.189,16.2544,16.1609,16.2357,85600.0
2015-02-05 09:40:00,17.34,17.45,17.34,17.42,36000.0,16.217,16.3199,16.217,16.2918,36000.0
2015-02-05 09:50:00,17.48,17.48,17.39,17.39,61600.0,16.348,16.348,16.2638,16.2638,61600.0
2015-02-05 10:00:00,17.41,17.49,17.38,17.45,125600.0,16.2825,16.3573,16.2544,16.3199,125600.0
2015-02-05 10:10:00,17.43,17.48,17.4,17.46,48800.0,16.3012,16.348,16.2731,16.3293,48800.0
2015-02-05 10:20:00,17.45,17.5,17.43,17.5,107200.0,16.3199,16.3667,16.3012,16.3667,107200.0
2015-02-05 10:30:00,17.48,17.51,17.46,17.51,37600.0,16.348,16.376,16.3293,16.376,37600.0
2015-02-05 10:40:00,17.51,17.57,17.51,17.56,47200.0,16.376,16.4321,16.376,16.4228,47200.0
2015-02-05 10:50:00,17.56,17.57,17.55,17.55,59200.0,16.4228,16.4321,16.4134,16.4134,59200.0
2015-02-05 11:00:00,17.54,17.54,17.51,17.54,68000.0,16.4041,16.4041,16.376,16.4041,68000.0
2015-02-05 11:10:00,17.54,17.56,17.49,17.5,77600.0,16.4041,16.4228,16.3573,16.3667,77600.0
2015-02-05 11:20:00,17.49,17.52,17.47,17.52,28000.0,16.3573,16.3854,16.3386,16.3854,28000.0
2015-02-05 11:30:00,17.53,17.6,17.53,17.6,68000.0,16.3947,16.4602,16.3947,16.4602,68000.0
2015-02-05 11:40:00,17.56,17.57,17.53,17.55,29600.0,16.4228,16.4321,16.3947,16.4134,29600.0
2015-02-05 11:50:00,17.53,17.55,17.53,17.55,17600.0,16.3947,16.4134,16.3947,16.4134,17600.0
2015-02-05 12:00:00,17.55,17.56,17.53,17.53,21600.0,16.4134,16.4228,16.3947,16.3947,21600.0
2015-02-05 12:10:00,17.53,17.53,17.5,17.5,56000.0,16.3947,16.3947,16.3667,16.3667,56000.0
2015-02-05 12:20:00,17.49,17.53,17.48,17.5,15200.0,16.3573,16.3947,16.348,16.3667,15200.0
2015-02-05 12:30:00,17.5,17.54,17.5,17.52,18400.0,16.3667,16.4041,16.3667,16.3854,18400.0
2015-02-05 12:40:00,17.54,17.55,17.52,17.52,9600.0,16.4041,16.4134,16.3854,16.3854,9600.0
2015-02-05 12:50:00,17.5,17.5,17.47,17.47,7200.0,16.3667,16.3667,16.3386,16.3386,7200.0
2015-02-05 13:00:00,17.53,17.53,17.51,17.52,19200.0,16.3947,16.3947,16.376,16.3854,19200.0
2015-02-05 13:10:00,17.54,17.58,17.54,17.56,32800.0,16.4041,16.4415,16.4041,16.4228,32800.0
2015-02-05 13:20:00,17.59,17.59,17.57,17.59,6400.0,16.4508,16.4508,16.4321,16.4508,6400.0
2015-02-05 13:30:00,17.56,17.59,17.56,17.59,22400.0,16.4228,16.4508,16.4228,16.4508,22400.0
2015-02-05 13:40:00,17.6,17.61,17.59,17.6,20000.0,16.4602,16.4695,16.4508,16.4602,20000.0
2015-02-05 13:50:00,17.61,17.61,17.6,17.6,4000.0,16.4695,16.4695,16.4602,16.4602,4000.0
2015-02-05 14:00:00,17.55,17.58,17.55,17.58,22400.0,16.4134,16.4415,16.4134,16.4415,22400.0
2015-02-05 14:10:00,17.57,17.64,17.57,17.63,72000.0,16.4321,16.4976,16.4321,16.4882,72000.0
2015-02-05 14:20:00,17.64,17.64,17.58,17.58,26400.0,16.4976,16.4976,16.4415,16.4415,26400.0
2015-02-05 14:30:00,17.58,17.61,17.57,17.6,33600.0,16.4415,16.4695,16.4321,16.4602,33600.0
2015-02-05 14:40:00,17.6,17.6,17.57,17.57,22400.0,16.4602,16.4602,16.4321,16.4321,22400.0
2015-02-05 14:50:00,17.59,17.61,17.59,17.61,2400.0,16.4508,16.4695,16.4508,16.4695,2400.0
2015-02-05 15:00:00,17.59,17.59,17.59,17.59,800.0,16.4508,16.4508,16.4508,16.4508,800.0
2015-02-05 15:10:00,17.57,17.58,17.57,17.58,20000.0,16.4321,16.4415,16.4321,16.4415,20000.0
2015-02-05 15:20:00,17.61,17.67,17.6,17.67,91200.0,16.4695,16.5257,16.4602,16.5257,91200.0
2015-02-05 15:30:00,17.67,17.7,17.66,17.69,102400.0,16.5257,16.5537,16.5163,16.5444,102400.0
2015-02-05 15:40:00,17.7,17.72,17.65,17.66,98400.0,16.5537,16.5724,16.507,16.5163,98400.0
2015-02-05 15:50:00,17.67,17.72,17.66,17.69,141600.0,16.5257,16.5724,16.5163,16.5444,141600.0
2015-02-06 09:30:00,17.77,17.82,17.69,17.82,241600.0,16.6192,16.6659,16.5444,16.6659,241600.0
2015-02-06 09:40:00,17.84,17.86,17.69,17.72,28800.0,16.6846,16.7034,16.5444,16.5724,28800.0
2015-02-06 09:50:00,17.77,17.81,17.75,17.79,6400.0,16.6192,16.6566,16.6005,16.6379,6400.0
2015-02-06 10:00:00,17.8,17.86,17.79,17.86,112000.0,16.6472,16.7034,16.6379,16.7034,112000.0
2015-02-06 10:10:00,17.87,17.9,17.86,17.88,102400.0,16.7127,16.7408,16.7034,16.7221,102400.0
2015-02-06 10:20:00,17.86,17.89,17.83,17.83,40000.0,16.7034,16.7314,16.6753,16.6753,40000.0
2015-02-06 10:30:00,17.85,17.87,17.84,17.84,24800.0,16.694,16.7127,16.6846,16.6846,24800.0
2015-02-06 10:40:00,17.88,17.93,17.87,17.92,63200.0,16.7221,16.7688,16.7127,16.7595,63200.0
2015-02-06 10:50:00,17.91,17.91,17.86,17.88,32000.0,16.7501,16.7501,16.7034,16.7221,32000.0
2015-02-06 11:00:00,17.88,17.88,17.84,17.87,72000.0,16.7221,16.7221,16.6846,16.7127,72000.0
2015-02-06 11:10:00,17.86,17.89,17.85,17.86,46400.0,16.7034,16.7314,16.694,16.7034,46400.0
2015-02-06 11:20:00,17.88,17.88,17.84,17.86,98400.0,16.7221,16.7221,16.6846,16.7034,98400.0
2015-02-06 11:30:00,17.86,17.88,17.81,17.87,60800.0,16.7034,16.7221,16.6566,16.7127,60800.0
2015-02-06 11:40:00,17.88,17.9,17.86,17.9,18400.0,16.7221,16.7408,16.7034,16.7408,18400.0
2015-02-06 11:50:00,17.85,17.85,17.85,17.85,5600.0,16.694,16.694,16.694,16.694,5600.0
2015-02-06 12:00:00,17.85,17.87,17.85,17.87,16000.0,16.694,16.7127,16.694,16.7127,16000.0
2015-02-06 12:10:00,17.86,17.88,17.86,17.86,25600.0,16.7034,16.7221,16.7034,16.7034,25600.0
2015-02-06 12:20:00,17.86,17.88,17.86,17.88,11200.0,16.7034,16.7221,16.7034,16.7221,11200.0
2015-02-06 12:30:00,17.88,17.89,17.86,17.86,35200.0,16.7221,16.7314,16.7034,16.7034,35200.0
2015-02-06 12:40:00,17.85,17.85,17.73,17.78,126400.0,16.694,16.694,16.5818,16.6285,126400.0
2015-02-06 12:50:00,17.78,17.83,17.77,17.82,28000.0,16.6285,16.6753,16.6192,16.6659,28000.0
2015-02-06 13:00:00,17.82,17.83,17.74,17.75,54400.0,16.6659,16.6753,16.5911,16.6005,54400.0
2015-02-06 13:10:00,17.73,17.74,17.67,17.7,74400.0,16.5818,16.5911,16.5257,16.5537,74400.0
2015-02-06 13:20:00,17.7,17.7,17.56,17.63,107200.0,16.5537,16.5537,16.4228,16.4882,107200.0
2015-02-06 13:30:00,17.61,17.63,17.56,17.6,39200.0,16.4695,16.4882,16.4228,16.4602,39200.0
2015-02-06 13:40:00,17.64,17.68,17.64,17.65,95200.0,16.4976,16.535,16.4976,16.507,95200.0
2015-02-06 13:50:00,17.68,17.7,17.68,17.68,25600.0,16.535,16.5537,16.535,16.535,25600.0
2015-02-06 14:00:00,17.68,17.68,17.68,17.68,4000.0,16.535,16.535,16.535,16.535,4000.0
2015-02-06 14:10:00,17.65,17.68,17.64,17.67,3200.0,16.507,16.535,16.4976,16.5257,3200.0
2015-02-06 14:20:00,17.66,17.68,17.66,17.68,20800.0,16.5163,16.535,16.5163,16.535,20800.0
2015-02-06 14:30:00,17.69,17.76,17.69,17.74,31200.0,16.5444,16.6098,16.5444,16.5911,31200.0
2015-02-06 14:40:00,17.73,17.75,17.67,17.67,39200.0,16.5818,16.6005,16.5257,16.5257,39200.0
2015-02-06 14:50:00,17.62,17.62,17.58,17.58,5600.0,16.4789,16.4789,16.4415,16.4415,5600.0
2015-02-06 15:00:00,17.57,17.57,17.45,17.51,144000.0,16.4321,16.4321,16.3199,16.376,144000.0
2015-02-06 15:10:00,17.49,17.52,17.46,17.46,87200.0,16.3573,16.3854,16.3293,16.3293,87200.0
2015-02-06 15:20:00,17.43,17.51,17.4,17.45,64000.0,16.3012,16.376,16.2731,16.3199,64000.0
2015-02-06 15:30:00,17.42,17.5,17.42,17.5,20000.0,16.2918,16.3667,16.2918,16.3667,20000.0
2015-02-06 15:40:00,17.5,17.5,17.41,17.45,49600.0,16.3667,16.3667,16.2825,16.3199,49600.0
2015-02-06 15:50:00,17.46,17.56,17.45,17.55,90400.0,16.3293,16.4228,16.3199,16.4134,90400.0
2015-02-09 09:30:00,17.29,17.41,17.28,17.41,102400.0,16.1703,16.2825,16.1609,16.2825,102400.0
2015-02-09 09:40:00,17.41,17.45,17.34,17.42,80000.0,16.2825,16.3199,16.217,16.2918,80000.0
2015-02-09 09:50:00,17.44,17.5,17.44,17.46,28000.0,16.3106,16.3667,16.3106,16.3293,28000.0
2015-02-09 10:00:00,17.45,17.45,17.39,17.4,33600.0,16.3199,16.3199,16.2638,16.2731,33600.0
2015-02-09 10:10:00,17.38,17.48,17.38,17.46,84000.0,16.2544,16.348,16.2544,16.3293,84000.0
2015-02-09 10:20:00,17.46,17.46,17.34,17.35,12800.0,16.3293,16.3293,16.217,16.2264,12800.0
2015-02-09 10:30:00,17.36,17.43,17.36,17.42,12000.0,16.2357,16.3012,16.2357,16.2918,12000.0
2015-02-09 10:40:00,17.36,17.38,17.3,17.32,31200.0,16.2357,16.2544,16.1796,16.1983,31200.0
2015-02-09 10:50:00,17.33,17.33,17.29,17.29,19200.0,16.2077,16.2077,16.1703,16.1703,19200.0
2015-02-09 11:00:00,17.3,17.34,17.3,17.34,6400.0,16.1796,16.217,16.1796,16.217,6400.0
2015-02-09 11:10:00,17.38,17.42,17.37,17.42,20800.0,16.2544,16.2918,16.2451,16.2918,20800.0
2015-02-09 11:20:00,17.43,17.48,17.43,17.47,8800.0,16.3012,16.348,16.3012,16.3386,8800.0
2015-02-09 11:30:00,17.47,17.47,17.41,17.41,8800.0,16.3386,16.3386,16.2825,16.2825,8800.0
2015-02-09 11:40:00,17.41,17.43,17.41,17.41,5600.0,16.2825,16.3012,16.2825,16.2825,5600.0
2015-02-09 11:50:00,17.42,17.43,17.42,17.43,11200.0,16.2918,16.3012,16.2918,16.3012,11200.0
2015-02-09 12:00:00,17.42,17.44,17.38,17.44,33600.0,16.2918,16.3106,16.2544,16.3106,33600.0
2015-02-09 12:10:00,17.42,17.42,17.4,17.42,6400.0,16.2918,16.2918,16.2731,16.2918,6400.0
2015-02-09 12:20:00,17.42,17.42,17.41,17.41,4800.0,16.2918,16.2918,16.2825,16.2825,4800.0
2015-02-09 12:30:00,17.47,17.51,17.47,17.47,40800.0,16.3386,16.376,16.3386,16.3386,40800.0
2015-02-09 12:40:00,17.47,17.47,17.43,17.44,9600.0,16.3386,16.3386,16.3012,16.3106,9600.0
2015-02-09 12:50:00,17.44,17.44,17.42,17.44,3200.0,16.3106,16.3106,16.2918,16.3106,3200.0
2015-02-09 13:00:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:10:00,17.44,17.44,17.44,17.44,0.0,16.3106,16.3106,16.3106,16.3106,0.0
2015-02-09 13:20:00,17.38,17.38,17.38,17.38,5600.0,16.2544,16.2544,16.2544,16.2544,5600.0
2015-02-09 13:30:00,17.32,17.32,17.32,17.32,800.0,16.1983,16.1983,16.1983,16.1983,800.0
2015-02-09 13:40:00,17.32,17.35,17.31,17.35,37600.0,16.1983,16.2264,16.189,16.2264,37600.0
2015-02-09 13:50:00,17.33,17.34,17.33,17.34,2400.0,16.2077,16.217,16.2077,16.217,2400.0
2015-02-09 14:00:00,17.33,17.35,17.31,17.31,36000.0,16.2077,16.2264,16.189,16.189,36000.0
2015-02-09 14:10:00,17.31,17.31,17.25,17.25,28000.0,16.189,16.189,16.1329,16.1329,28000.0
2015-02-09 14:20:00,17.28,17.31,17.28,17.31,21600.0,16.1609,16.189,16.1609,16.189,21600.0
2015-02-09 14:30:00,17.3,17.35,17.3,17.35,30400.0,16.1796,16.2264,16.1796,16.2264,30400.0
2015-02-09 14:40:00,17.28,17.28,17.26,17.26,20800.0,16.1609,16.1609,16.1422,16.1422,20800.0
2015-02-09 14:50:00,17.3,17.3,17.25,17.25,36800.0,16.1796,16.1796,16.1329,16.1329,36800.0
2015-02-09 15:00:00,17.23,17.23,17.15,17.17,44000.0,16.1142,16.1142,16.0393,16.058,44000.0
2015-02-09 15:10:00,17.18,17.22,17.17,17.19,37600.0,16.0674,16.1048,16.058,16.0767,37600.0
2015-02-09 15:20:00,17.15,17.27,17.15,17.25,28000.0,16.0393,16.1516,16.0393,16.1329,28000.0
2015-02-09 15:30:00,17.27,17.27,17.2,17.25,38400.0,16.1516,16.1516,16.0861,16.1329,38400.0
2015-02-09 15:40:00,17.28,17.35,17.27,17.33,68000.0,16.1609,16.2264,16.1516,16.2077,68000.0
2015-02-09 15:50:00,17.3,17.31,17.26,17.27,60000.0,16.1796,16.189,16.1422,16.1516,60000.0
2015-02-10 09:30:00,17.58,17.6,17.51,17.57,136800.0,16.4415,16.4602,16.376,16.4321,136800.0
2015-02-10 09:40:00,17.55,17.57,17.5,17.55,40800.0,16.4134,16.4321,16.3667,16.4134,40800.0
2015-02-10 09:50:00,17.58,17.58,17.43,17.44,39200.0,16.4415,16.4415,16.3012,16.3106,39200.0
2015-02-10 10:00:00,17.45,17.45,17.42,17.44,24000.0,16.3199,16.3199,16.2918,16.3106,24000.0
2015-02-10 10:10:00,17.46,17.53,17.45,17.45,63200.0,16.3293,16.3947,16.3199,16.3199,63200.0
2015-02-10 10:20:00,17.47,17.47,17.39,17.43,10400.0,16.3386,16.3386,16.2638,16.3012,10400.0
2015-02-10 10:30:00,17.39,17.43,17.38,17.41,10400.0,16.2638,16.3012,16.2544,16.2825,10400.0
2015-02-10 10:40:00,17.42,17.42,17.3,17.31,66400.0,16.2918,16.2918,16.1796,16.189,66400.0
2015-02-10 10:50:00,17.32,17.35,17.3,17.35,51200.0,16.1983,16.2264,16.1796,16.2264,51200.0
2015-02-10 11:00:00,17.34,17.37,17.34,17.37,2400.0,16.217,16.2451,16.217,16.2451,2400.0
2015-02-10 11:10:00,17.45,17.45,17.43,17.44,6400.0,16.3199,16.3199,16.3012,16.3106,6400.0
2015-02-10 11:20:00,17.44,17.47,17.43,17.45,29600.0,16.3106,16.3386,16.3012,16.3199,29600.0
2015-02-10 11:30:00,17.48,17.48,17.48,17.48,4000.0,16.348,16.348,16.348,16.348,4000.0
2015-02-10 11:40:00,17.5,17.53,17.49,17.49,7200.0,16.3667,16.3947,16.3573,16.3573,7200.0
2015-02-10 11:50:00,17.48,17.5,17.48,17.5,3200.0,16.348,16.3667,16.348,16.3667,3200.0
2015-02-10 12:00:00,17.45,17.47,17.45,17.47,12800.0,16.3199,16.3386,16.3199,16.3386,12800.0
2015-02-10 12:10:00,17.5,17.6,17.5,17.6,64000.0,16.3667,16.4602,16.3667,16.4602,64000.0
2015-02-10 12:20:00,17.6,17.6,17.57,17.58,28000.0,16.4602,16.4602,16.4321,16.4415,28000.0
2015-02-10 12:30:00,17.54,17.55,17.54,17.55,2400.0,16.4041,16.4134,16.4041,16.4134,2400.0
2015-02-10 12:40:00,17.57,17.57,17.55,17.55,5600.0,16.4321,16.4321,16.4134,16.4134,5600.0
2015-02-10 12:50:00,17.54,17.56,17.54,17.55,5600.0,16.4041,16.4228,16.4041,16.4134,5600.0
2015-02-10 13:00:00,17.56,17.56,17.54,17.54,4000.0,16.4228,16.4228,16.4041,16.4041,4000.0
2015-02-10 13:10:00,17.55,17.57,17.53,17.55,13600.0,16.4134,16.4321,16.3947,16.4134,13600.0
2015-02-10 13:20:00,17.52,17.52,17.46,17.47,28800.0,16.3854,16.3854,16.3293,16.3386,28800.0
2015-02-10 13:30:00,17.5,17.52,17.5,17.52,1600.0,16.3667,16.3854,16.3667,16.3854,1600.0
2015-02-10 13:40:00,17.49,17.52,17.48,17.52,9600.0,16.3573,16.3854,16.348,16.3854,9600.0
2015-02-10 13:50:00,17.5,17.5,17.5,17.5,1600.0,16.3667,16.3667,16.3667,16.3667,1600.0
2015-02-10 14:00:00,17.48,17.5,17.48,17.5,1600.0,16.348,16.3667,16.348,16.3667,1600.0
2015-02-10 14:10:00,17.5,17.5,17.5,17.5,800.0,16.3667,16.3667,16.3667,16.3667,800.0
2015-02-10 14:20:00,17.55,17.58,17.55,17.57,8000.0,16.4134,16.4415,16.4134,16.4321,8000.0
2015-02-10 14:30:00,17.57,17.64,17.57,17.64,28000.0,16.4321,16.4976,16.4321,16.4976,28000.0
2015-02-10 14:40:00,17.65,17.65,17.61,17.63,55200.0,16.507,16.507,16.4695,16.4882,55200.0
2015-02-10 14:50:00,17.63,17.69,17.63,17.69,52000.0,16.4882,16.5444,16.4882,16.5444,52000.0
2015-02-10 15:00:00,17.69,17.7,17.68,17.69,44000.0,16.5444,16.5537,16.535,16.5444,44000.0
2015-02-10 15:10:00,17.68,17.68,17.66,17.66,2400.0,16.535,16.535,16.5163,16.5163,2400.0
2015-02-10 15:20:00,17.68,17.68,17.66,17.66,6400.0,16.535,16.535,16.5163,16.5163,6400.0
2015-02-10 15:30:00,17.71,17.72,17.71,17.71,17600.0,16.5631,16.5724,16.5631,16.5631,17600.0
2015-02-10 15:40:00,17.72,17.74,17.7,17.7,112800.0,16.5724,16.5911,16.5537,16.5537,112800.0
2015-02-10 15:50:00,17.7,17.72,17.65,17.68,99200.0,16.5537,16.5724,16.507,16.535,99200.0
2015-02-11 09:30:00,17.54,17.64,17.54,17.6,200000.0,16.4041,16.4976,16.4041,16.4602,200000.0
2015-02-11 09:40:00,17.6,17.62,17.56,17.59,193600.0,16.4602,16.4789,16.4228,16.4508,193600.0
2015-02-11 09:50:00,17.58,17.62,17.56,17.62,25600.0,16.4415,16.4789,16.4228,16.4789,25600.0
2015-02-11 10:00:00,17.62,17.62,17.58,17.58,18400.0,16.4789,16.4789,16.4415,16.4415,18400.0
2015-02-11 10:10:00,17.61,17.63,17.55,17.56,55200.0,16.4695,16.4882,16.4134,16.4228,55200.0
2015-02-11 10:20:00,17.56,17.56,17.52,17.52,21600.0,16.4228,16.4228,16.3854,16.3854,21600.0
2015-02-11 10:30:00,17.53,17.57,17.5,17.57,149600.0,16.3947,16.4321,16.3667,16.4321,149600.0
2015-02-11 10:40:00,17.58,17.6,17.52,17.53,24800.0,16.4415,16.4602,16.3854,16.3947,24800.0
2015-02-11 10:50:00,17.56,17.57,17.56,17.56,37600.0,16.4228,16.4321,16.4228,16.4228,37600.0
2015-02-11 11:00:00,17.6,17.65,17.6,17.64,38400.0,16.4602,16.507,16.4602,16.4976,38400.0
2015-02-11 11:10:00,17.65,17.7,17.64,17.65,111200.0,16.507,16.5537,16.4976,16.507,111200.0
2015-02-11 11:20:00,17.64,17.68,17.64,17.66,24000.0,16.4976,16.535,16.4976,16.5163,24000.0
2015-02-11 11:30:00,17.63,17.67,17.61,17.67,20000.0,16.4882,16.5257,16.4695,16.5257,20000.0
2015-02-11 11:40:00,17.67,17.69,17.65,17.66,8800.0,16.5257,16.5444,16.507,16.5163,8800.0
2015-02-11 11:50:00,17.65,17.67,17.65,17.66,9600.0,16.507,16.5257,16.507,16.5163,9600.0
2015-02-11 12:00:00,17.63,17.63,17.61,17.61,8000.0,16.4882,16.4882,16.4695,16.4695,8000.0
2015-02-11 12:10:00,17.62,17.65,17.62,17.65,2400.0,16.4789,16.507,16.4789,16.507,2400.0
2015-02-11 12:20:00,17.65,17.66,17.65,17.65,3200.0,16.507,16.5163,16.507,16.507,3200.0
2015-02-11 12:30:00,17.67,17.68,17.67,17.68,3200.0,16.5257,16.535,16.5257,16.535,3200.0
2015-02-11 12:40:00,17.65,17.65,17.57,17.6,35200.0,16.507,16.507,16.4321,16.4602,35200.0
2015-02-11 12:50:00,17.59,17.59,17.59,17.59,800.0,16.4508,16.4508,16.4508,16.4508,800.0
2015-02-11 13:00:00,17.58,17.58,17.5,17.51,27200.0,16.4415,16.4415,16.3667,16.376,27200.0
2015-02-11 13:10:00,17.49,17.49,17.43,17.45,54400.0,16.3573,16.3573,16.3012,16.3199,54400.0
2015-02-11 13:20:00,17.44,17.51,17.43,17.51,152000.0,16.3106,16.376,16.3012,16.376,152000.0
2015-02-11 13:30:00,17.5,17.5,17.47,17.49,12000.0,16.3667,16.3667,16.3386,16.3573,12000.0
2015-02-11 13:40:00,17.51,17.52,17.49,17.49,52000.0,16.376,16.3854,16.3573,16.3573,52000.0
2015-02-11 13:50:00,17.49,17.61,17.47,17.61,72000.0,16.3573,16.4695,16.3386,16.4695,72000.0
2015-02-11 14:00:00,17.59,17.62,17.56,17.61,48800.0,16.4508,16.4789,16.4228,16.4695,48800.0
2015-02-11 14:10:00,17.61,17.61,17.56,17.6,44000.0,16.4695,16.4695,16.4228,16.4602,44000.0
2015-02-11 14:20:00,17.59,17.6,17.57,17.57,10400.0,16.4508,16.4602,16.4321,16.4321,10400.0
2015-02-11 14:30:00,17.6,17.61,17.59,17.61,8000.0,16.4602,16.4695,16.4508,16.4695,8000.0
2015-02-11 14:40:00,17.63,17.65,17.6,17.65,14400.0,16.4882,16.507,16.4602,16.507,14400.0
2015-02-11 14:50:00,17.65,17.66,17.63,17.63,5600.0,16.507,16.5163,16.4882,16.4882,5600.0
2015-02-11 15:00:00,17.64,17.64,17.62,17.62,5600.0,16.4976,16.4976,16.4789,16.4789,5600.0
2015-02-11 15:10:00,17.63,17.65,17.62,17.63,81600.0,16.4882,16.507,16.4789,16.4882,81600.0
2015-02-11 15:20:00,17.63,17.83,17.63,17.8,170400.0,16.4882,16.6753,16.4882,16.6472,170400.0
2015-02-11 15:30:00,17.79,17.8,17.71,17.77,74400.0,16.6379,16.6472,16.5631,16.6192,74400.0
2015-02-11 15:40:00,17.79,17.8,17.65,17.66,152800.0,16.6379,16.6472,16.507,16.5163,152800.0
2015-02-11 15:50:00,17.67,17.72,17.64,17.72,108000.0,16.5257,16.5724,16.4976,16.5724,108000.0
2015-02-12 09:30:00,17.91,17.91,17.83,17.85,62400.0,16.7501,16.7501,16.6753,16.694,62400.0
2015-02-12 09:40:00,17.86,17.95,17.86,17.95,72000.0,16.7034,16.7875,16.7034,16.7875,72000.0
2015-02-12 09:50:00,17.93,18.0,17.93,17.94,66400.0,16.7688,16.8343,16.7688,16.7782,66400.0
2015-02-12 10:00:00,17.94,17.97,17.93,17.96,35200.0,16.7782,16.8062,16.7688,16.7969,35200.0
2015-02-12 10:10:00,17.97,17.97,17.94,17.95,79200.0,16.8062,16.8062,16.7782,16.7875,79200.0
2015-02-12 10:20:00,17.96,17.96,17.89,17.89,56000.0,16.7969,16.7969,16.7314,16.7314,56000.0
2015-02-12 10:30:00,17.88,17.94,17.87,17.94,24800.0,16.7221,16.7782,16.7127,16.7782,24800.0
2015-02-12 10:40:00,17.94,17.95,17.94,17.95,16800.0,16.7782,16.7875,16.7782,16.7875,16800.0
2015-02-12 10:50:00,17.91,17.93,17.89,17.89,28800.0,16.7501,16.7688,16.7314,16.7314,28800.0
2015-02-12 11:00:00,17.89,17.89,17.86,17.88,29600.0,16.7314,16.7314,16.7034,16.7221,29600.0
2015-02-12 11:10:00,17.89,17.91,17.87,17.87,21600.0,16.7314,16.7501,16.7127,16.7127,21600.0
2015-02-12 11:20:00,17.86,17.86,17.83,17.85,67200.0,16.7034,16.7034,16.6753,16.694,67200.0
2015-02-12 11:30:00,17.86,17.9,17.86,17.9,35200.0,16.7034,16.7408,16.7034,16.7408,35200.0
2015-02-12 11:40:00,17.88,17.93,17.88,17.93,10400.0,16.7221,16.7688,16.7221,16.7688,10400.0
2015-02-12 11:50:00,17.92,17.94,17.91,17.91,21600.0,16.7595,16.7782,16.7501,16.7501,21600.0
2015-02-12 12:00:00,17.92,17.94,17.92,17.92,24000.0,16.7595,16.7782,16.7595,16.7595,24000.0
2015-02-12 12:10:00,17.94,17.97,17.94,17.96,12000.0,16.7782,16.8062,16.7782,16.7969,12000.0
2015-02-12 12:20:00,17.95,17.98,17.95,17.98,4000.0,16.7875,16.8156,16.7875,16.8156,4000.0
2015-02-12 12:30:00,17.99,18.01,17.98,17.99,18400.0,16.8249,16.8436,16.8156,16.8249,18400.0
2015-02-12 12:40:00,17.98,17.98,17.94,17.94,6400.0,16.8156,16.8156,16.7782,16.7782,6400.0
2015-02-12 12:50:00,17.93,17.96,17.93,17.94,26400.0,16.7688,16.7969,16.7688,16.7782,26400.0
2015-02-12 13:00:00,17.97,18.0,17.97,17.99,20800.0,16.8062,16.8343,16.8062,16.8249,20800.0
2015-02-12 13:10:00,17.98,18.02,17.98,18.0,20000.0,16.8156,16.853,16.8156,16.8343,20000.0
2015-02-12 13:20:00,18.0,18.01,17.98,17.99,5600.0,16.8343,16.8436,16.8156,16.8249,5600.0
2015-02-12 13:30:00,17.98,18.04,17.98,18.01,27200.0,16.8156,16.8717,16.8156,16.8436,27200.0
2015-02-12 13:40:00,18.02,18.04,18.01,18.01,81600.0,16.853,16.8717,16.8436,16.8436,81600.0
2015-02-12 13:50:00,18.0,18.02,18.0,18.01,13600.0,16.8343,16.853,16.8343,16.8436,13600.0
2015-02-12 14:00:00,18.02,18.02,17.99,18.0,13600.0,16.853,16.853,16.8249,16.8343,13600.0
2015-02-12 14:10:00,18.02,18.02,17.99,18.0,41600.0,16.853,16.853,16.8249,16.8343,41600.0
2015-02-12 14:20:00,17.97,18.01,17.95,18.01,19200.0,16.8062,16.8436,16.7875,16.8436,19200.0
2015-02-12 14:30:00,18.0,18.02,18.0,18.02,4800.0,16.8343,16.853,16.8343,16.853,4800.0
2015-02-12 14:40:00,18.02,18.06,18.02,18.06,92800.0,16.853,16.8904,16.853,16.8904,92800.0
2015-02-12 14:50:00,18.05,18.07,18.05,18.06,51200.0,16.881,16.8998,16.881,16.8904,51200.0
2015-02-12 15:00:00,18.06,18.06,18.03,18.05,52800.0,16.8904,16.8904,16.8623,16.881,52800.0
2015-02-12 15:10:00,18.05,18.07,18.04,18.07,28800.0,16.881,16.8998,16.8717,16.8998,28800.0
2015-02-12 15:20:00,18.08,18.09,18.06,18.06,46400.0,16.9091,16.9185,16.8904,16.8904,46400.0
2015-02-12 15:30:00,18.05,18.06,18.03,18.04,56800.0,16.881,16.8904,16.8623,16.8717,56800.0
2015-02-12 15:40:00,18.05,18.09,18.05,18.07,164800.0,16.881,16.9185,16.881,16.8998,164800.0
2015-02-12 15:50:00,18.06,18.07,18.03,18.07,98400.0,16.8904,16.8998,16.8623,16.8998,98400.0
2015-02-13 09:30:00,18.11,18.14,18.08,18.13,95200.0,16.9372,16.9652,16.9091,16.9559,95200.0
2015-02-13 09:40:00,18.14,18.19,18.13,18.19,184000.0,16.9652,17.012,16.9559,17.012,184000.0
2015-02-13 09:50:00,18.19,18.2,18.17,18.2,44000.0,17.012,17.0213,16.9933,17.0213,44000.0
2015-02-13 10:00:00,18.19,18.22,18.11,18.12,84000.0,17.012,17.04,16.9372,16.9465,84000.0
2015-02-13 10:10:00,18.11,18.17,18.11,18.17,87200.0,16.9372,16.9933,16.9372,16.9933,87200.0
2015-02-13 10:20:00,18.16,18.27,18.16,18.25,72000.0,16.9839,17.0868,16.9839,17.0681,72000.0
2015-02-13 10:30:00,18.27,18.27,18.21,18.21,44000.0,17.0868,17.0868,17.0307,17.0307,44000.0
2015-02-13 10:40:00,18.21,18.22,18.2,18.2,4000.0,17.0307,17.04,17.0213,17.0213,4000.0
2015-02-13 10:50:00,18.22,18.24,18.22,18.24,5600.0,17.04,17.0587,17.04,17.0587,5600.0
2015-02-13 11:00:00,18.23,18.27,18.23,18.26,48000.0,17.0494,17.0868,17.0494,17.0774,48000.0
2015-02-13 11:10:00,18.25,18.25,18.22,18.23,7200.0,17.0681,17.0681,17.04,17.0494,7200.0
2015-02-13 11:20:00,18.22,18.22,18.2,18.2,24800.0,17.04,17.04,17.0213,17.0213,24800.0
2015-02-13 11:30:00,18.23,18.23,18.17,18.18,14400.0,17.0494,17.0494,16.9933,17.0026,14400.0
2015-02-13 11:40:00,18.21,18.21,18.21,18.21,800.0,17.0307,17.0307,17.0307,17.0307,800.0
2015-02-13 11:50:00,18.21,18.21,18.18,18.21,10400.0,17.0307,17.0307,17.0026,17.0307,10400.0
2015-02-13 12:00:00,18.21,18.21,18.2,18.2,4000.0,17.0307,17.0307,17.0213,17.0213,4000.0
2015-02-13 12:10:00,18.2,18.2,18.19,18.19,2400.0,17.0213,17.0213,17.012,17.012,2400.0
2015-02-13 12:20:00,18.17,18.19,18.17,18.18,31200.0,16.9933,17.012,16.9933,17.0026,31200.0
2015-02-13 12:30:00,18.15,18.18,18.15,18.18,21600.0,16.9746,17.0026,16.9746,17.0026,21600.0
2015-02-13 12:40:00,18.18,18.2,18.18,18.2,59200.0,17.0026,17.0213,17.0026,17.0213,59200.0
2015-02-13 12:50:00,18.18,18.18,18.17,18.17,4000.0,17.0026,17.0026,16.9933,16.9933,4000.0
2015-02-13 13:00:00,18.15,18.18,18.15,18.18,3200.0,16.9746,17.0026,16.9746,17.0026,3200.0
2015-02-13 13:10:00,18.16,18.18,18.16,18.18,4000.0,16.9839,17.0026,16.9839,17.0026,4000.0
2015-02-13 13:20:00,18.16,18.16,18.11,18.12,72800.0,16.9839,16.9839,16.9372,16.9465,72800.0
2015-02-13 13:30:00,18.1,18.1,18.05,18.08,48800.0,16.9278,16.9278,16.881,16.9091,48800.0
2015-02-13 13:40:00,18.1,18.1,18.05,18.09,20800.0,16.9278,16.9278,16.881,16.9185,20800.0
2015-02-13 13:50:00,18.11,18.11,18.09,18.09,3200.0,16.9372,16.9372,16.9185,16.9185,3200.0
2015-02-13 14:00:00,18.1,18.11,18.1,18.11,4800.0,16.9278,16.9372,16.9278,16.9372,4800.0
2015-02-13 14:10:00,18.12,18.12,18.1,18.12,36800.0,16.9465,16.9465,16.9278,16.9465,36800.0
2015-02-13 14:20:00,18.15,18.18,18.15,18.16,57600.0,16.9746,17.0026,16.9746,16.9839,57600.0
2015-02-13 14:30:00,18.17,18.17,18.14,18.14,15200.0,16.9933,16.9933,16.9652,16.9652,15200.0
2015-02-13 14:40:00,18.15,18.16,18.15,18.16,24000.0,16.9746,16.9839,16.9746,16.9839,24000.0
2015-02-13 14:50:00,18.14,18.16,18.13,18.16,28800.0,16.9652,16.9839,16.9559,16.9839,28800.0
2015-02-13 15:00:00,18.17,18.2,18.17,18.18,18400.0,16.9933,17.0213,16.9933,17.0026,18400.0
2015-02-13 15:10:00,18.18,18.22,18.18,18.21,80800.0,17.0026,17.04,17.0026,17.0307,80800.0
2015-02-13 15:20:00,18.18,18.2,18.18,18.2,5600.0,17.0026,17.0213,17.0026,17.0213,5600.0
2015-02-13 15:30:00,18.2,18.2,18.17,18.19,18400.0,17.0213,17.0213,16.9933,17.012,18400.0
2015-02-13 15:40:00,18.2,18.22,18.19,18.19,41600.0,17.0213,17.04,17.012,17.012,41600.0
2015-02-13 15:50:00,18.21,18.22,18.2,18.22,69600.0,17.0307,17.04,17.0213,17.04,69600.0
2015-02-17 09:30:00,18.16,18.18,18.03,18.03,103200.0,16.9839,17.0026,16.8623,16.8623,103200.0
2015-02-17 09:40:00,18.03,18.09,18.03,18.07,51200.0,16.8623,16.9185,16.8623,16.8998,51200.0
2015-02-17 09:50:00,18.08,18.13,18.07,18.13,34400.0,16.9091,16.9559,16.8998,16.9559,34400.0
2015-02-17 10:00:00,18.12,18.17,18.11,18.14,69600.0,16.9465,16.9933,16.9372,16.9652,69600.0
2015-02-17 10:10:00,18.13,18.13,18.1,18.1,2400.0,16.9559,16.9559,16.9278,16.9278,2400.0
2015-02-17 10:20:00,18.09,18.12,18.09,18.12,21600.0,16.9185,16.9465,16.9185,16.9465,21600.0
2015-02-17 10:30:00,18.11,18.13,18.1,18.11,44000.0,16.9372,16.9559,16.9278,16.9372,44000.0
2015-02-17 10:40:00,18.12,18.12,18.1,18.1,7200.0,16.9465,16.9465,16.9278,16.9278,7200.0
2015-02-17 10:50:00,18.09,18.09,18.08,18.09,21600.0,16.9185,16.9185,16.9091,16.9185,21600.0
2015-02-17 11:00:00,18.08,18.08,18.06,18.07,16000.0,16.9091,16.9091,16.8904,16.8998,16000.0
2015-02-17 11:10:00,18.08,18.09,18.06,18.09,24000.0,16.9091,16.9185,16.8904,16.9185,24000.0
2015-02-17 11:20:00,18.13,18.13,18.11,18.11,21600.0,16.9559,16.9559,16.9372,16.9372,21600.0
2015-02-17 11:30:00,18.14,18.15,18.14,18.14,6400.0,16.9652,16.9746,16.9652,16.9652,6400.0
2015-02-17 11:40:00,18.16,18.18,18.15,18.17,12800.0,16.9839,17.0026,16.9746,16.9933,12800.0
2015-02-17 11:50:00,18.16,18.16,18.16,18.16,1600.0,16.9839,16.9839,16.9839,16.9839,1600.0
2015-02-17 12:00:00,18.18,18.19,18.18,18.19,3200.0,17.0026,17.012,17.0026,17.012,3200.0
2015-02-17 12:10:00,18.17,18.17,18.15,18.15,4000.0,16.9933,16.9933,16.9746,16.9746,4000.0
2015-02-17 12:20:00,18.15,18.15,18.15,18.15,0.0,16.9746,16.9746,16.9746,16.9746,0.0
2015-02-17 12:30:00,18.19,18.24,18.19,18.22,29600.0,17.012,17.0587,17.012,17.04,29600.0
2015-02-17 12:40:00,18.23,18.23,18.23,18.23,11200.0,17.0494,17.0494,17.0494,17.0494,11200.0
2015-02-17 12:50:00,18.22,18.23,18.22,18.22,2400.0,17.04,17.0494,17.04,17.04,2400.0
2015-02-17 13:00:00,18.24,18.27,18.22,18.26,35200.0,17.0587,17.0868,17.04,17.0774,35200.0
2015-02-17 13:10:00,18.25,18.28,18.24,18.28,58400.0,17.0681,17.0962,17.0587,17.0962,58400.0
2015-02-17 13:20:00,18.27,18.32,18.27,18.31,102400.0,17.0868,17.1336,17.0868,17.1242,102400.0
2015-02-17 13:30:00,18.31,18.32,18.28,18.29,49600.0,17.1242,17.1336,17.0962,17.1055,49600.0
2015-02-17 13:40:00,18.29,18.29,18.29,18.29,8000.0,17.1055,17.1055,17.1055,17.1055,8000.0
2015-02-17 13:50:00,18.3,18.3,18.28,18.29,3200.0,17.1149,17.1149,17.0962,17.1055,3200.0
2015-02-17 14:00:00,18.28,18.29,18.26,18.29,12800.0,17.0962,17.1055,17.0774,17.1055,12800.0
2015-02-17 14:10:00,18.29,18.29,18.27,18.28,4000.0,17.1055,17.1055,17.0868,17.0962,4000.0
2015-02-17 14:20:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-02-17 14:30:00,18.28,18.28,18.27,18.27,8800.0,17.0962,17.0962,17.0868,17.0868,8800.0
2015-02-17 14:40:00,18.28,18.29,18.27,18.29,23200.0,17.0962,17.1055,17.0868,17.1055,23200.0
2015-02-17 14:50:00,18.27,18.28,18.25,18.25,41600.0,17.0868,17.0962,17.0681,17.0681,41600.0
2015-02-17 15:00:00,18.27,18.28,18.26,18.28,5600.0,17.0868,17.0962,17.0774,17.0962,5600.0
2015-02-17 15:10:00,18.28,18.28,18.27,18.28,19200.0,17.0962,17.0962,17.0868,17.0962,19200.0
2015-02-17 15:20:00,18.26,18.29,18.26,18.29,7200.0,17.0774,17.1055,17.0774,17.1055,7200.0
2015-02-17 15:30:00,18.28,18.28,18.23,18.25,40000.0,17.0962,17.0962,17.0494,17.0681,40000.0
2015-02-17 15:40:00,18.24,18.24,18.21,18.23,28800.0,17.0587,17.0587,17.0307,17.0494,28800.0
2015-02-17 15:50:00,18.23,18.29,18.21,18.29,40800.0,17.0494,17.1055,17.0307,17.1055,40800.0
2015-02-18 09:30:00,18.16,18.21,18.13,18.19,68000.0,16.9839,17.0307,16.9559,17.012,68000.0
2015-02-18 09:40:00,18.2,18.21,18.18,18.21,25600.0,17.0213,17.0307,17.0026,17.0307,25600.0
2015-02-18 09:50:00,18.22,18.23,18.17,18.19,30400.0,17.04,17.0494,16.9933,17.012,30400.0
2015-02-18 10:00:00,18.21,18.22,18.16,18.22,40000.0,17.0307,17.04,16.9839,17.04,40000.0
2015-02-18 10:10:00,18.18,18.18,18.14,18.15,47200.0,17.0026,17.0026,16.9652,16.9746,47200.0
2015-02-18 10:20:00,18.14,18.16,18.1,18.12,72800.0,16.9652,16.9839,16.9278,16.9465,72800.0
2015-02-18 10:30:00,18.12,18.18,18.11,18.18,57600.0,16.9465,17.0026,16.9372,17.0026,57600.0
2015-02-18 10:40:00,18.19,18.2,18.19,18.2,12000.0,17.012,17.0213,17.012,17.0213,12000.0
2015-02-18 10:50:00,18.22,18.22,18.18,18.18,28000.0,17.04,17.04,17.0026,17.0026,28000.0
2015-02-18 11:00:00,18.18,18.19,18.16,18.16,25600.0,17.0026,17.012,16.9839,16.9839,25600.0
2015-02-18 11:10:00,18.16,18.18,18.16,18.18,11200.0,16.9839,17.0026,16.9839,17.0026,11200.0
2015-02-18 11:20:00,18.18,18.22,18.18,18.22,33600.0,17.0026,17.04,17.0026,17.04,33600.0
2015-02-18 11:30:00,18.22,18.23,18.21,18.22,67200.0,17.04,17.0494,17.0307,17.04,67200.0
2015-02-18 11:40:00,18.19,18.21,18.19,18.2,18400.0,17.012,17.0307,17.012,17.0213,18400.0
2015-02-18 11:50:00,18.2,18.22,18.2,18.21,16800.0,17.0213,17.04,17.0213,17.0307,16800.0
2015-02-18 12:00:00,18.21,18.22,18.2,18.2,16800.0,17.0307,17.04,17.0213,17.0213,16800.0
2015-02-18 12:10:00,18.2,18.21,18.2,18.2,4800.0,17.0213,17.0307,17.0213,17.0213,4800.0
2015-02-18 12:20:00,18.21,18.22,18.2,18.21,21600.0,17.0307,17.04,17.0213,17.0307,21600.0
2015-02-18 12:30:00,18.21,18.22,18.16,18.17,24800.0,17.0307,17.04,16.9839,16.9933,24800.0
2015-02-18 12:40:00,18.18,18.18,18.15,18.16,60800.0,17.0026,17.0026,16.9746,16.9839,60800.0
2015-02-18 12:50:00,18.16,18.16,18.14,18.14,32800.0,16.9839,16.9839,16.9652,16.9652,32800.0
2015-02-18 13:00:00,18.14,18.18,18.14,18.17,14400.0,16.9652,17.0026,16.9652,16.9933,14400.0
2015-02-18 13:10:00,18.17,18.18,18.17,18.18,4000.0,16.9933,17.0026,16.9933,17.0026,4000.0
2015-02-18 13:20:00,18.16,18.16,18.14,18.14,5600.0,16.9839,16.9839,16.9652,16.9652,5600.0
2015-02-18 13:30:00,18.16,18.16,18.15,18.15,5600.0,16.9839,16.9839,16.9746,16.9746,5600.0
2015-02-18 13:40:00,18.15,18.18,18.15,18.16,12800.0,16.9746,17.0026,16.9746,16.9839,12800.0
2015-02-18 13:50:00,18.16,18.17,18.16,18.16,3200.0,16.9839,16.9933,16.9839,16.9839,3200.0
2015-02-18 14:00:00,18.16,18.29,18.16,18.24,162400.0,16.9839,17.1055,16.9839,17.0587,162400.0
2015-02-18 14:10:00,18.25,18.27,18.22,18.23,22400.0,17.0681,17.0868,17.04,17.0494,22400.0
2015-02-18 14:20:00,18.24,18.24,18.15,18.16,76000.0,17.0587,17.0587,16.9746,16.9839,76000.0
2015-02-18 14:30:00,18.15,18.18,18.15,18.15,32800.0,16.9746,17.0026,16.9746,16.9746,32800.0
2015-02-18 14:40:00,18.17,18.19,18.15,18.18,25600.0,16.9933,17.012,16.9746,17.0026,25600.0
2015-02-18 14:50:00,18.17,18.2,18.17,18.2,13600.0,16.9933,17.0213,16.9933,17.0213,13600.0
2015-02-18 15:00:00,18.22,18.3,18.22,18.29,31200.0,17.04,17.1149,17.04,17.1055,31200.0
2015-02-18 15:10:00,18.28,18.3,18.27,18.29,84000.0,17.0962,17.1149,17.0868,17.1055,84000.0
2015-02-18 15:20:00,18.29,18.29,18.28,18.28,12000.0,17.1055,17.1055,17.0962,17.0962,12000.0
2015-02-18 15:30:00,18.25,18.28,18.24,18.25,19200.0,17.0681,17.0962,17.0587,17.0681,19200.0
2015-02-18 15:40:00,18.23,18.25,18.2,18.2,41600.0,17.0494,17.0681,17.0213,17.0213,41600.0
2015-02-18 15:50:00,18.2,18.26,18.2,18.26,25600.0,17.0213,17.0774,17.0213,17.0774,25600.0
2015-02-19 09:30:00,18.09,18.09,17.94,18.0,128800.0,16.9185,16.9185,16.7782,16.8343,128800.0
2015-02-19 09:40:00,18.03,18.06,18.01,18.03,41600.0,16.8623,16.8904,16.8436,16.8623,41600.0
2015-02-19 09:50:00,18.02,18.03,18.0,18.02,35200.0,16.853,16.8623,16.8343,16.853,35200.0
2015-02-19 10:00:00,18.02,18.06,17.96,18.03,98400.0,16.853,16.8904,16.7969,16.8623,98400.0
2015-02-19 10:10:00,18.03,18.06,18.03,18.05,37600.0,16.8623,16.8904,16.8623,16.881,37600.0
2015-02-19 10:20:00,18.06,18.11,18.06,18.1,47200.0,16.8904,16.9372,16.8904,16.9278,47200.0
2015-02-19 10:30:00,18.12,18.16,18.1,18.15,26400.0,16.9465,16.9839,16.9278,16.9746,26400.0
2015-02-19 10:40:00,18.15,18.17,18.13,18.14,22400.0,16.9746,16.9933,16.9559,16.9652,22400.0
2015-02-19 10:50:00,18.14,18.14,18.13,18.14,9600.0,16.9652,16.9652,16.9559,16.9652,9600.0
2015-02-19 11:00:00,18.14,18.14,18.11,18.11,32000.0,16.9652,16.9652,16.9372,16.9372,32000.0
2015-02-19 11:10:00,18.12,18.19,18.12,18.19,24800.0,16.9465,17.012,16.9465,17.012,24800.0
2015-02-19 11:20:00,18.19,18.21,18.18,18.19,39200.0,17.012,17.0307,17.0026,17.012,39200.0
2015-02-19 11:30:00,18.19,18.21,18.19,18.21,13600.0,17.012,17.0307,17.012,17.0307,13600.0
2015-02-19 11:40:00,18.2,18.23,18.2,18.22,43200.0,17.0213,17.0494,17.0213,17.04,43200.0
2015-02-19 11:50:00,18.21,18.21,18.19,18.19,8800.0,17.0307,17.0307,17.012,17.012,8800.0
2015-02-19 12:00:00,18.22,18.23,18.19,18.19,12800.0,17.04,17.0494,17.012,17.012,12800.0
2015-02-19 12:10:00,18.21,18.22,18.2,18.2,16000.0,17.0307,17.04,17.0213,17.0213,16000.0
2015-02-19 12:20:00,18.19,18.19,18.16,18.17,32800.0,17.012,17.012,16.9839,16.9933,32800.0
2015-02-19 12:30:00,18.17,18.17,18.06,18.07,90400.0,16.9933,16.9933,16.8904,16.8998,90400.0
2015-02-19 12:40:00,18.09,18.11,18.08,18.11,17600.0,16.9185,16.9372,16.9091,16.9372,17600.0
2015-02-19 12:50:00,18.11,18.12,18.11,18.11,12800.0,16.9372,16.9465,16.9372,16.9372,12800.0
2015-02-19 13:00:00,18.12,18.12,18.09,18.1,25600.0,16.9465,16.9465,16.9185,16.9278,25600.0
2015-02-19 13:10:00,18.09,18.1,18.09,18.1,20800.0,16.9185,16.9278,16.9185,16.9278,20800.0
2015-02-19 13:20:00,18.11,18.14,18.09,18.1,24800.0,16.9372,16.9652,16.9185,16.9278,24800.0
2015-02-19 13:30:00,18.12,18.13,18.1,18.12,6400.0,16.9465,16.9559,16.9278,16.9465,6400.0
2015-02-19 13:40:00,18.13,18.13,18.11,18.13,40800.0,16.9559,16.9559,16.9372,16.9559,40800.0
2015-02-19 13:50:00,18.14,18.17,18.14,18.17,9600.0,16.9652,16.9933,16.9652,16.9933,9600.0
2015-02-19 14:00:00,18.18,18.19,18.18,18.18,3200.0,17.0026,17.012,17.0026,17.0026,3200.0
2015-02-19 14:10:00,18.17,18.18,18.16,18.17,20000.0,16.9933,17.0026,16.9839,16.9933,20000.0
2015-02-19 14:20:00,18.15,18.16,18.13,18.13,4800.0,16.9746,16.9839,16.9559,16.9559,4800.0
2015-02-19 14:30:00,18.13,18.14,18.09,18.09,4000.0,16.9559,16.9652,16.9185,16.9185,4000.0
2015-02-19 14:40:00,18.1,18.12,18.1,18.12,7200.0,16.9278,16.9465,16.9278,16.9465,7200.0
2015-02-19 14:50:00,18.13,18.13,18.13,18.13,24000.0,16.9559,16.9559,16.9559,16.9559,24000.0
2015-02-19 15:00:00,18.15,18.19,18.15,18.18,12000.0,16.9746,17.012,16.9746,17.0026,12000.0
2015-02-19 15:10:00,18.18,18.18,18.15,18.17,10400.0,17.0026,17.0026,16.9746,16.9933,10400.0
2015-02-19 15:20:00,18.16,18.17,18.15,18.15,108800.0,16.9839,16.9933,16.9746,16.9746,108800.0
2015-02-19 15:30:00,18.13,18.16,18.13,18.13,27200.0,16.9559,16.9839,16.9559,16.9559,27200.0
2015-02-19 15:40:00,18.12,18.12,18.1,18.11,22400.0,16.9465,16.9465,16.9278,16.9372,22400.0
2015-02-19 15:50:00,18.08,18.13,18.08,18.13,116800.0,16.9091,16.9559,16.9091,16.9559,116800.0
2015-02-20 09:30:00,18.0,18.07,17.94,17.94,78400.0,16.8343,16.8998,16.7782,16.7782,78400.0
2015-02-20 09:40:00,17.94,17.94,17.81,17.85,189600.0,16.7782,16.7782,16.6566,16.694,189600.0
2015-02-20 09:50:00,17.84,17.87,17.81,17.84,40000.0,16.6846,16.7127,16.6566,16.6846,40000.0
2015-02-20 10:00:00,17.83,17.91,17.81,17.89,44000.0,16.6753,16.7501,16.6566,16.7314,44000.0
2015-02-20 10:10:00,17.92,17.96,17.92,17.95,82400.0,16.7595,16.7969,16.7595,16.7875,82400.0
2015-02-20 10:20:00,17.97,17.99,17.94,17.94,32000.0,16.8062,16.8249,16.7782,16.7782,32000.0
2015-02-20 10:30:00,17.93,18.06,17.92,18.06,35200.0,16.7688,16.8904,16.7595,16.8904,35200.0
2015-02-20 10:40:00,18.09,18.16,18.08,18.09,77600.0,16.9185,16.9839,16.9091,16.9185,77600.0
2015-02-20 10:50:00,18.09,18.09,18.08,18.08,12800.0,16.9185,16.9185,16.9091,16.9091,12800.0
2015-02-20 11:00:00,18.11,18.15,18.11,18.11,36000.0,16.9372,16.9746,16.9372,16.9372,36000.0
2015-02-20 11:10:00,18.11,18.12,18.1,18.1,8800.0,16.9372,16.9465,16.9278,16.9278,8800.0
2015-02-20 11:20:00,18.16,18.16,18.15,18.15,17600.0,16.9839,16.9839,16.9746,16.9746,17600.0
2015-02-20 11:30:00,18.16,18.19,18.14,18.14,29600.0,16.9839,17.012,16.9652,16.9652,29600.0
2015-02-20 11:40:00,18.14,18.15,18.14,18.14,2400.0,16.9652,16.9746,16.9652,16.9652,2400.0
2015-02-20 11:50:00,18.16,18.16,18.14,18.14,2400.0,16.9839,16.9839,16.9652,16.9652,2400.0
2015-02-20 12:00:00,18.19,18.2,18.17,18.17,3200.0,17.012,17.0213,16.9933,16.9933,3200.0
2015-02-20 12:10:00,18.18,18.2,18.17,18.2,22400.0,17.0026,17.0213,16.9933,17.0213,22400.0
2015-02-20 12:20:00,18.19,18.21,18.18,18.18,11200.0,17.012,17.0307,17.0026,17.0026,11200.0
2015-02-20 12:30:00,18.15,18.26,18.14,18.2,55200.0,16.9746,17.0774,16.9652,17.0213,55200.0
2015-02-20 12:40:00,18.25,18.27,18.23,18.27,24000.0,17.0681,17.0868,17.0494,17.0868,24000.0
2015-02-20 12:50:00,18.27,18.27,18.25,18.26,9600.0,17.0868,17.0868,17.0681,17.0774,9600.0
2015-02-20 13:00:00,18.26,18.29,18.26,18.28,19200.0,17.0774,17.1055,17.0774,17.0962,19200.0
2015-02-20 13:10:00,18.3,18.35,18.3,18.34,76800.0,17.1149,17.1616,17.1149,17.1523,76800.0
2015-02-20 13:20:00,18.35,18.38,18.35,18.38,55200.0,17.1616,17.1897,17.1616,17.1897,55200.0
2015-02-20 13:30:00,18.36,18.41,18.36,18.4,46400.0,17.171,17.2177,17.171,17.2084,46400.0
2015-02-20 13:40:00,18.41,18.44,18.41,18.43,90400.0,17.2177,17.2458,17.2177,17.2364,90400.0
2015-02-20 13:50:00,18.44,18.48,18.43,18.48,17600.0,17.2458,17.2832,17.2364,17.2832,17600.0
2015-02-20 14:00:00,18.49,18.55,18.49,18.54,64800.0,17.2926,17.3487,17.2926,17.3393,64800.0
2015-02-20 14:10:00,18.55,18.56,18.47,18.48,135200.0,17.3487,17.358,17.2738,17.2832,135200.0
2015-02-20 14:20:00,18.49,18.51,18.47,18.49,24000.0,17.2926,17.3113,17.2738,17.2926,24000.0
2015-02-20 14:30:00,18.5,18.51,18.47,18.47,24800.0,17.3019,17.3113,17.2738,17.2738,24800.0
2015-02-20 14:40:00,18.48,18.5,18.46,18.5,17600.0,17.2832,17.3019,17.2645,17.3019,17600.0
2015-02-20 14:50:00,18.52,18.54,18.51,18.51,8800.0,17.3206,17.3393,17.3113,17.3113,8800.0
2015-02-20 15:00:00,18.56,18.59,18.55,18.59,52000.0,17.358,17.3861,17.3487,17.3861,52000.0
2015-02-20 15:10:00,18.6,18.61,18.55,18.55,17600.0,17.3954,17.4048,17.3487,17.3487,17600.0
2015-02-20 15:20:00,18.57,18.59,18.57,18.58,17600.0,17.3674,17.3861,17.3674,17.3767,17600.0
2015-02-20 15:30:00,18.57,18.6,18.57,18.6,8000.0,17.3674,17.3954,17.3674,17.3954,8000.0
2015-02-20 15:40:00,18.6,18.6,18.56,18.56,42400.0,17.3954,17.3954,17.358,17.358,42400.0
2015-02-20 15:50:00,18.55,18.6,18.54,18.58,91200.0,17.3487,17.3954,17.3393,17.3767,91200.0
2015-02-23 09:30:00,18.46,18.46,18.35,18.39,171200.0,17.2645,17.2645,17.1616,17.199,171200.0
2015-02-23 09:40:00,18.38,18.4,18.36,18.36,57600.0,17.1897,17.2084,17.171,17.171,57600.0
2015-02-23 09:50:00,18.36,18.41,18.36,18.41,24000.0,17.171,17.2177,17.171,17.2177,24000.0
2015-02-23 10:00:00,18.4,18.44,18.39,18.42,60800.0,17.2084,17.2458,17.199,17.2271,60800.0
2015-02-23 10:10:00,18.43,18.43,18.37,18.39,22400.0,17.2364,17.2364,17.1803,17.199,22400.0
2015-02-23 10:20:00,18.4,18.45,18.4,18.44,24800.0,17.2084,17.2551,17.2084,17.2458,24800.0
2015-02-23 10:30:00,18.44,18.44,18.42,18.42,16800.0,17.2458,17.2458,17.2271,17.2271,16800.0
2015-02-23 10:40:00,18.41,18.45,18.41,18.45,12800.0,17.2177,17.2551,17.2177,17.2551,12800.0
2015-02-23 10:50:00,18.45,18.48,18.43,18.47,11200.0,17.2551,17.2832,17.2364,17.2738,11200.0
2015-02-23 11:00:00,18.47,18.47,18.45,18.46,11200.0,17.2738,17.2738,17.2551,17.2645,11200.0
2015-02-23 11:10:00,18.46,18.48,18.46,18.48,30400.0,17.2645,17.2832,17.2645,17.2832,30400.0
2015-02-23 11:20:00,18.49,18.51,18.49,18.51,48000.0,17.2926,17.3113,17.2926,17.3113,48000.0
2015-02-23 11:30:00,18.5,18.51,18.5,18.5,102400.0,17.3019,17.3113,17.3019,17.3019,102400.0
2015-02-23 11:40:00,18.51,18.52,18.49,18.5,509600.0,17.3113,17.3206,17.2926,17.3019,509600.0
2015-02-23 11:50:00,18.5,18.5,18.48,18.49,32800.0,17.3019,17.3019,17.2832,17.2926,32800.0
2015-02-23 12:00:00,18.49,18.5,18.48,18.49,37600.0,17.2926,17.3019,17.2832,17.2926,37600.0
2015-02-23 12:10:00,18.5,18.5,18.47,18.47,13600.0,17.3019,17.3019,17.2738,17.2738,13600.0
2015-02-23 12:20:00,18.47,18.47,18.43,18.43,39200.0,17.2738,17.2738,17.2364,17.2364,39200.0
2015-02-23 12:30:00,18.44,18.45,18.42,18.42,35200.0,17.2458,17.2551,17.2271,17.2271,35200.0
2015-02-23 12:40:00,18.42,18.44,18.42,18.43,67200.0,17.2271,17.2458,17.2271,17.2364,67200.0
2015-02-23 12:50:00,18.45,18.45,18.44,18.44,17600.0,17.2551,17.2551,17.2458,17.2458,17600.0
2015-02-23 13:00:00,18.44,18.44,18.43,18.43,35200.0,17.2458,17.2458,17.2364,17.2364,35200.0
2015-02-23 13:10:00,18.43,18.47,18.43,18.47,12800.0,17.2364,17.2738,17.2364,17.2738,12800.0
2015-02-23 13:20:00,18.47,18.47,18.47,18.47,14400.0,17.2738,17.2738,17.2738,17.2738,14400.0
2015-02-23 13:30:00,18.48,18.51,18.48,18.48,32000.0,17.2832,17.3113,17.2832,17.2832,32000.0
2015-02-23 13:40:00,18.49,18.51,18.49,18.49,47200.0,17.2926,17.3113,17.2926,17.2926,47200.0
2015-02-23 13:50:00,18.49,18.49,18.47,18.47,72800.0,17.2926,17.2926,17.2738,17.2738,72800.0
2015-02-23 14:00:00,18.47,18.49,18.47,18.49,17600.0,17.2738,17.2926,17.2738,17.2926,17600.0
2015-02-23 14:10:00,18.49,18.5,18.48,18.49,36800.0,17.2926,17.3019,17.2832,17.2926,36800.0
2015-02-23 14:20:00,18.49,18.49,18.49,18.49,11200.0,17.2926,17.2926,17.2926,17.2926,11200.0
2015-02-23 14:30:00,18.48,18.49,18.45,18.45,64800.0,17.2832,17.2926,17.2551,17.2551,64800.0
2015-02-23 14:40:00,18.43,18.44,18.42,18.43,98400.0,17.2364,17.2458,17.2271,17.2364,98400.0
2015-02-23 14:50:00,18.43,18.44,18.43,18.44,16800.0,17.2364,17.2458,17.2364,17.2458,16800.0
2015-02-23 15:00:00,18.43,18.43,18.4,18.4,24000.0,17.2364,17.2364,17.2084,17.2084,24000.0
2015-02-23 15:10:00,18.4,18.42,18.4,18.41,20000.0,17.2084,17.2271,17.2084,17.2177,20000.0
2015-02-23 15:20:00,18.42,18.43,18.41,18.43,48800.0,17.2271,17.2364,17.2177,17.2364,48800.0
2015-02-23 15:30:00,18.43,18.46,18.43,18.45,69600.0,17.2364,17.2645,17.2364,17.2551,69600.0
2015-02-23 15:40:00,18.45,18.48,18.45,18.48,48000.0,17.2551,17.2832,17.2551,17.2832,48000.0
2015-02-23 15:50:00,18.49,18.53,18.48,18.53,359200.0,17.2926,17.33,17.2832,17.33,359200.0
2015-02-24 09:30:00,18.54,18.63,18.54,18.58,103200.0,17.3393,17.4235,17.3393,17.3767,103200.0
2015-02-24 09:40:00,18.55,18.62,18.55,18.61,40000.0,17.3487,17.4141,17.3487,17.4048,40000.0
2015-02-24 09:50:00,18.6,18.63,18.6,18.63,16000.0,17.3954,17.4235,17.3954,17.4235,16000.0
2015-02-24 10:00:00,18.61,18.66,18.53,18.66,52000.0,17.4048,17.4515,17.33,17.4515,52000.0
2015-02-24 10:10:00,18.66,18.66,18.6,18.62,45600.0,17.4515,17.4515,17.3954,17.4141,45600.0
2015-02-24 10:20:00,18.62,18.75,18.62,18.72,135200.0,17.4141,17.5357,17.4141,17.5077,135200.0
2015-02-24 10:30:00,18.73,18.74,18.71,18.71,11200.0,17.517,17.5264,17.4983,17.4983,11200.0
2015-02-24 10:40:00,18.71,18.73,18.69,18.71,28000.0,17.4983,17.517,17.4796,17.4983,28000.0
2015-02-24 10:50:00,18.72,18.74,18.71,18.73,44000.0,17.5077,17.5264,17.4983,17.517,44000.0
2015-02-24 11:00:00,18.74,18.77,18.73,18.77,24800.0,17.5264,17.5544,17.517,17.5544,24800.0
2015-02-24 11:10:00,18.76,18.81,18.76,18.79,56000.0,17.5451,17.5918,17.5451,17.5731,56000.0
2015-02-24 11:20:00,18.8,18.81,18.79,18.79,60800.0,17.5825,17.5918,17.5731,17.5731,60800.0
2015-02-24 11:30:00,18.8,18.81,18.77,18.77,32000.0,17.5825,17.5918,17.5544,17.5544,32000.0
2015-02-24 11:40:00,18.78,18.79,18.78,18.79,14400.0,17.5638,17.5731,17.5638,17.5731,14400.0
2015-02-24 11:50:00,18.79,18.79,18.75,18.75,20800.0,17.5731,17.5731,17.5357,17.5357,20800.0
2015-02-24 12:00:00,18.75,18.76,18.74,18.76,8800.0,17.5357,17.5451,17.5264,17.5451,8800.0
2015-02-24 12:10:00,18.75,18.75,18.73,18.73,12000.0,17.5357,17.5357,17.517,17.517,12000.0
2015-02-24 12:20:00,18.75,18.75,18.74,18.74,3200.0,17.5357,17.5357,17.5264,17.5264,3200.0
2015-02-24 12:30:00,18.72,18.72,18.66,18.68,45600.0,17.5077,17.5077,17.4515,17.4702,45600.0
2015-02-24 12:40:00,18.69,18.71,18.69,18.71,14400.0,17.4796,17.4983,17.4796,17.4983,14400.0
2015-02-24 12:50:00,18.71,18.76,18.71,18.76,22400.0,17.4983,17.5451,17.4983,17.5451,22400.0
2015-02-24 13:00:00,18.75,18.75,18.74,18.74,23200.0,17.5357,17.5357,17.5264,17.5264,23200.0
2015-02-24 13:10:00,18.75,18.75,18.73,18.73,25600.0,17.5357,17.5357,17.517,17.517,25600.0
2015-02-24 13:20:00,18.72,18.75,18.72,18.75,20800.0,17.5077,17.5357,17.5077,17.5357,20800.0
2015-02-24 13:30:00,18.76,18.78,18.76,18.78,43200.0,17.5451,17.5638,17.5451,17.5638,43200.0
2015-02-24 13:40:00,18.77,18.82,18.77,18.8,24000.0,17.5544,17.6012,17.5544,17.5825,24000.0
2015-02-24 13:50:00,18.8,18.81,18.8,18.8,6400.0,17.5825,17.5918,17.5825,17.5825,6400.0
2015-02-24 14:00:00,18.8,18.8,18.76,18.77,22400.0,17.5825,17.5825,17.5451,17.5544,22400.0
2015-02-24 14:10:00,18.79,18.8,18.79,18.8,1600.0,17.5731,17.5825,17.5731,17.5825,1600.0
2015-02-24 14:20:00,18.8,18.81,18.78,18.78,43200.0,17.5825,17.5918,17.5638,17.5638,43200.0
2015-02-24 14:30:00,18.79,18.79,18.79,18.79,25600.0,17.5731,17.5731,17.5731,17.5731,25600.0
2015-02-24 14:40:00,18.8,18.81,18.8,18.8,3200.0,17.5825,17.5918,17.5825,17.5825,3200.0
2015-02-24 14:50:00,18.8,18.83,18.8,18.83,20000.0,17.5825,17.6105,17.5825,17.6105,20000.0
2015-02-24 15:00:00,18.82,18.85,18.82,18.85,21600.0,17.6012,17.6292,17.6012,17.6292,21600.0
2015-02-24 15:10:00,18.86,18.86,18.83,18.85,17600.0,17.6386,17.6386,17.6105,17.6292,17600.0
2015-02-24 15:20:00,18.86,18.87,18.86,18.86,17600.0,17.6386,17.6479,17.6386,17.6386,17600.0
2015-02-24 15:30:00,18.86,18.87,18.85,18.86,8800.0,17.6386,17.6479,17.6292,17.6386,8800.0
2015-02-24 15:40:00,18.88,18.88,18.82,18.82,56800.0,17.6573,17.6573,17.6012,17.6012,56800.0
2015-02-24 15:50:00,18.83,18.84,18.81,18.84,139200.0,17.6105,17.6199,17.5918,17.6199,139200.0
2015-02-25 09:30:00,18.82,18.83,18.77,18.78,36000.0,17.6012,17.6105,17.5544,17.5638,36000.0
2015-02-25 09:40:00,18.79,18.8,18.75,18.76,55200.0,17.5731,17.5825,17.5357,17.5451,55200.0
2015-02-25 09:50:00,18.77,18.77,18.73,18.74,24000.0,17.5544,17.5544,17.517,17.5264,24000.0
2015-02-25 10:00:00,18.74,18.78,18.73,18.77,46400.0,17.5264,17.5638,17.517,17.5544,46400.0
2015-02-25 10:10:00,18.77,18.78,18.76,18.78,24800.0,17.5544,17.5638,17.5451,17.5638,24800.0
2015-02-25 10:20:00,18.75,18.78,18.74,18.78,28000.0,17.5357,17.5638,17.5264,17.5638,28000.0
2015-02-25 10:30:00,18.76,18.81,18.75,18.79,28000.0,17.5451,17.5918,17.5357,17.5731,28000.0
2015-02-25 10:40:00,18.79,18.83,18.79,18.82,30400.0,17.5731,17.6105,17.5731,17.6012,30400.0
2015-02-25 10:50:00,18.82,18.82,18.8,18.8,10400.0,17.6012,17.6012,17.5825,17.5825,10400.0
2015-02-25 11:00:00,18.8,18.8,18.79,18.8,18400.0,17.5825,17.5825,17.5731,17.5825,18400.0
2015-02-25 11:10:00,18.78,18.82,18.78,18.82,12000.0,17.5638,17.6012,17.5638,17.6012,12000.0
2015-02-25 11:20:00,18.82,18.83,18.82,18.83,6400.0,17.6012,17.6105,17.6012,17.6105,6400.0
2015-02-25 11:30:00,18.82,18.84,18.82,18.83,13600.0,17.6012,17.6199,17.6012,17.6105,13600.0
2015-02-25 11:40:00,18.84,18.84,18.82,18.83,30400.0,17.6199,17.6199,17.6012,17.6105,30400.0
2015-02-25 11:50:00,18.83,18.86,18.83,18.85,57600.0,17.6105,17.6386,17.6105,17.6292,57600.0
2015-02-25 12:00:00,18.86,18.86,18.85,18.86,27200.0,17.6386,17.6386,17.6292,17.6386,27200.0
2015-02-25 12:10:00,18.85,18.86,18.85,18.85,12800.0,17.6292,17.6386,17.6292,17.6292,12800.0
2015-02-25 12:20:00,18.84,18.85,18.84,18.85,6400.0,17.6199,17.6292,17.6199,17.6292,6400.0
2015-02-25 12:30:00,18.85,18.85,18.85,18.85,3200.0,17.6292,17.6292,17.6292,17.6292,3200.0
2015-02-25 12:40:00,18.84,18.85,18.84,18.85,9600.0,17.6199,17.6292,17.6199,17.6292,9600.0
2015-02-25 12:50:00,18.85,18.85,18.85,18.85,0.0,17.6292,17.6292,17.6292,17.6292,0.0
2015-02-25 13:00:00,18.84,18.84,18.83,18.83,3200.0,17.6199,17.6199,17.6105,17.6105,3200.0
2015-02-25 13:10:00,18.82,18.84,18.82,18.84,15200.0,17.6012,17.6199,17.6012,17.6199,15200.0
2015-02-25 13:20:00,18.84,18.84,18.84,18.84,1600.0,17.6199,17.6199,17.6199,17.6199,1600.0
2015-02-25 13:30:00,18.87,18.91,18.86,18.91,72000.0,17.6479,17.6854,17.6386,17.6854,72000.0
2015-02-25 13:40:00,18.91,18.91,18.88,18.88,9600.0,17.6854,17.6854,17.6573,17.6573,9600.0
2015-02-25 13:50:00,18.88,18.9,18.88,18.9,12000.0,17.6573,17.676,17.6573,17.676,12000.0
2015-02-25 14:00:00,18.88,18.88,18.87,18.88,32000.0,17.6573,17.6573,17.6479,17.6573,32000.0
2015-02-25 14:10:00,18.87,18.89,18.87,18.89,5600.0,17.6479,17.6666,17.6479,17.6666,5600.0
2015-02-25 14:20:00,18.86,18.86,18.83,18.85,25600.0,17.6386,17.6386,17.6105,17.6292,25600.0
2015-02-25 14:30:00,18.82,18.82,18.81,18.81,15200.0,17.6012,17.6012,17.5918,17.5918,15200.0
2015-02-25 14:40:00,18.79,18.82,18.79,18.82,27200.0,17.5731,17.6012,17.5731,17.6012,27200.0
2015-02-25 14:50:00,18.81,18.83,18.78,18.81,8800.0,17.5918,17.6105,17.5638,17.5918,8800.0
2015-02-25 15:00:00,18.81,18.81,18.77,18.78,8000.0,17.5918,17.5918,17.5544,17.5638,8000.0
2015-02-25 15:10:00,18.79,18.8,18.79,18.8,1600.0,17.5731,17.5825,17.5731,17.5825,1600.0
2015-02-25 15:20:00,18.79,18.79,18.79,18.79,800.0,17.5731,17.5731,17.5731,17.5731,800.0
2015-02-25 15:30:00,18.8,18.81,18.79,18.81,10400.0,17.5825,17.5918,17.5731,17.5918,10400.0
2015-02-25 15:40:00,18.81,18.83,18.81,18.83,8800.0,17.5918,17.6105,17.5918,17.6105,8800.0
2015-02-25 15:50:00,18.84,18.87,18.84,18.85,76000.0,17.6199,17.6479,17.6199,17.6292,76000.0
2015-02-26 09:30:00,18.82,18.86,18.81,18.84,92800.0,17.6012,17.6386,17.5918,17.6199,92800.0
2015-02-26 09:40:00,18.85,18.85,18.82,18.82,32800.0,17.6292,17.6292,17.6012,17.6012,32800.0
2015-02-26 09:50:00,18.8,18.8,18.75,18.77,12000.0,17.5825,17.5825,17.5357,17.5544,12000.0
2015-02-26 10:00:00,18.75,18.82,18.75,18.8,27200.0,17.5357,17.6012,17.5357,17.5825,27200.0
2015-02-26 10:10:00,18.8,18.8,18.78,18.79,20000.0,17.5825,17.5825,17.5638,17.5731,20000.0
2015-02-26 10:20:00,18.82,18.82,18.81,18.81,3200.0,17.6012,17.6012,17.5918,17.5918,3200.0
2015-02-26 10:30:00,18.81,18.85,18.79,18.84,47200.0,17.5918,17.6292,17.5731,17.6199,47200.0
2015-02-26 10:40:00,18.84,18.86,18.84,18.85,13600.0,17.6199,17.6386,17.6199,17.6292,13600.0
2015-02-26 10:50:00,18.86,18.86,18.86,18.86,1600.0,17.6386,17.6386,17.6386,17.6386,1600.0
2015-02-26 11:00:00,18.88,18.93,18.88,18.93,28000.0,17.6573,17.7041,17.6573,17.7041,28000.0
2015-02-26 11:10:00,18.93,18.93,18.9,18.9,4000.0,17.7041,17.7041,17.676,17.676,4000.0
2015-02-26 11:20:00,18.91,18.91,18.87,18.88,7200.0,17.6854,17.6854,17.6479,17.6573,7200.0
2015-02-26 11:30:00,18.9,18.9,18.87,18.89,7200.0,17.676,17.676,17.6479,17.6666,7200.0
2015-02-26 11:40:00,18.87,18.88,18.87,18.88,4000.0,17.6479,17.6573,17.6479,17.6573,4000.0
2015-02-26 11:50:00,18.86,18.86,18.86,18.86,5600.0,17.6386,17.6386,17.6386,17.6386,5600.0
2015-02-26 12:00:00,18.85,18.85,18.85,18.85,800.0,17.6292,17.6292,17.6292,17.6292,800.0
2015-02-26 12:10:00,18.83,18.83,18.81,18.81,10400.0,17.6105,17.6105,17.5918,17.5918,10400.0
2015-02-26 12:20:00,18.81,18.81,18.81,18.81,800.0,17.5918,17.5918,17.5918,17.5918,800.0
2015-02-26 12:30:00,18.84,18.84,18.84,18.84,8000.0,17.6199,17.6199,17.6199,17.6199,8000.0
2015-02-26 12:40:00,18.86,18.89,18.84,18.89,5600.0,17.6386,17.6666,17.6199,17.6666,5600.0
2015-02-26 12:50:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-02-26 13:00:00,18.86,18.87,18.86,18.87,160800.0,17.6386,17.6479,17.6386,17.6479,160800.0
2015-02-26 13:10:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-02-26 13:20:00,18.84,18.84,18.79,18.79,8800.0,17.6199,17.6199,17.5731,17.5731,8800.0
2015-02-26 13:30:00,18.84,18.85,18.84,18.85,4000.0,17.6199,17.6292,17.6199,17.6292,4000.0
2015-02-26 13:40:00,18.84,18.84,18.84,18.84,800.0,17.6199,17.6199,17.6199,17.6199,800.0
2015-02-26 13:50:00,18.86,18.86,18.86,18.86,8800.0,17.6386,17.6386,17.6386,17.6386,8800.0
2015-02-26 14:00:00,18.86,18.86,18.84,18.84,11200.0,17.6386,17.6386,17.6199,17.6199,11200.0
2015-02-26 14:10:00,18.82,18.84,18.81,18.81,10400.0,17.6012,17.6199,17.5918,17.5918,10400.0
2015-02-26 14:20:00,18.81,18.82,18.78,18.78,21600.0,17.5918,17.6012,17.5638,17.5638,21600.0
2015-02-26 14:30:00,18.8,18.8,18.74,18.78,18400.0,17.5825,17.5825,17.5264,17.5638,18400.0
2015-02-26 14:40:00,18.8,18.8,18.75,18.77,12800.0,17.5825,17.5825,17.5357,17.5544,12800.0
2015-02-26 14:50:00,18.78,18.78,18.75,18.75,4000.0,17.5638,17.5638,17.5357,17.5357,4000.0
2015-02-26 15:00:00,18.7,18.73,18.69,18.72,38400.0,17.489,17.517,17.4796,17.5077,38400.0
2015-02-26 15:10:00,18.71,18.79,18.71,18.79,27200.0,17.4983,17.5731,17.4983,17.5731,27200.0
2015-02-26 15:20:00,18.8,18.81,18.8,18.81,8000.0,17.5825,17.5918,17.5825,17.5918,8000.0
2015-02-26 15:30:00,18.8,18.8,18.8,18.8,800.0,17.5825,17.5825,17.5825,17.5825,800.0
2015-02-26 15:40:00,18.83,18.86,18.83,18.84,36800.0,17.6105,17.6386,17.6105,17.6199,36800.0
2015-02-26 15:50:00,18.85,18.88,18.83,18.86,93600.0,17.6292,17.6573,17.6105,17.6386,93600.0
2015-02-27 09:30:00,18.85,18.85,18.79,18.82,26400.0,17.6292,17.6292,17.5731,17.6012,26400.0
2015-02-27 09:40:00,18.83,18.84,18.71,18.72,101600.0,17.6105,17.6199,17.4983,17.5077,101600.0
2015-02-27 09:50:00,18.75,18.77,18.75,18.76,22400.0,17.5357,17.5544,17.5357,17.5451,22400.0
2015-02-27 10:00:00,18.78,18.79,18.76,18.78,10400.0,17.5638,17.5731,17.5451,17.5638,10400.0
2015-02-27 10:10:00,18.79,18.81,18.73,18.75,19200.0,17.5731,17.5918,17.517,17.5357,19200.0
2015-02-27 10:20:00,18.76,18.82,18.76,18.82,4000.0,17.5451,17.6012,17.5451,17.6012,4000.0
2015-02-27 10:30:00,18.82,18.83,18.77,18.79,10400.0,17.6012,17.6105,17.5544,17.5731,10400.0
2015-02-27 10:40:00,18.79,18.81,18.79,18.81,12800.0,17.5731,17.5918,17.5731,17.5918,12800.0
2015-02-27 10:50:00,18.81,18.82,18.81,18.82,11200.0,17.5918,17.6012,17.5918,17.6012,11200.0
2015-02-27 11:00:00,18.8,18.8,18.78,18.78,3200.0,17.5825,17.5825,17.5638,17.5638,3200.0
2015-02-27 11:10:00,18.78,18.78,18.78,18.78,1600.0,17.5638,17.5638,17.5638,17.5638,1600.0
2015-02-27 11:20:00,18.79,18.79,18.73,18.73,6400.0,17.5731,17.5731,17.517,17.517,6400.0
2015-02-27 11:30:00,18.75,18.75,18.75,18.75,2400.0,17.5357,17.5357,17.5357,17.5357,2400.0
2015-02-27 11:40:00,18.79,18.79,18.79,18.79,3200.0,17.5731,17.5731,17.5731,17.5731,3200.0
2015-02-27 11:50:00,18.77,18.79,18.77,18.79,4800.0,17.5544,17.5731,17.5544,17.5731,4800.0
2015-02-27 12:00:00,18.79,18.79,18.79,18.79,3200.0,17.5731,17.5731,17.5731,17.5731,3200.0
2015-02-27 12:10:00,18.79,18.79,18.76,18.77,4000.0,17.5731,17.5731,17.5451,17.5544,4000.0
2015-02-27 12:20:00,18.76,18.79,18.76,18.79,108000.0,17.5451,17.5731,17.5451,17.5731,108000.0
2015-02-27 12:30:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:40:00,18.79,18.79,18.79,18.79,0.0,17.5731,17.5731,17.5731,17.5731,0.0
2015-02-27 12:50:00,18.78,18.78,18.77,18.77,5600.0,17.5638,17.5638,17.5544,17.5544,5600.0
2015-02-27 13:00:00,18.77,18.78,18.77,18.78,3200.0,17.5544,17.5638,17.5544,17.5638,3200.0
2015-02-27 13:10:00,18.76,18.76,18.75,18.75,12000.0,17.5451,17.5451,17.5357,17.5357,12000.0
2015-02-27 13:20:00,18.77,18.77,18.74,18.74,4000.0,17.5544,17.5544,17.5264,17.5264,4000.0
2015-02-27 13:30:00,18.74,18.74,18.73,18.73,19200.0,17.5264,17.5264,17.517,17.517,19200.0
2015-02-27 13:40:00,18.74,18.76,18.74,18.76,4000.0,17.5264,17.5451,17.5264,17.5451,4000.0
2015-02-27 13:50:00,18.76,18.77,18.75,18.76,21600.0,17.5451,17.5544,17.5357,17.5451,21600.0
2015-02-27 14:00:00,18.77,18.78,18.75,18.75,8000.0,17.5544,17.5638,17.5357,17.5357,8000.0
2015-02-27 14:10:00,18.76,18.76,18.74,18.74,10400.0,17.5451,17.5451,17.5264,17.5264,10400.0
2015-02-27 14:20:00,18.74,18.74,18.74,18.74,0.0,17.5264,17.5264,17.5264,17.5264,0.0
2015-02-27 14:30:00,18.74,18.74,18.68,18.68,12800.0,17.5264,17.5264,17.4702,17.4702,12800.0
2015-02-27 14:40:00,18.69,18.69,18.63,18.66,23200.0,17.4796,17.4796,17.4235,17.4515,23200.0
2015-02-27 14:50:00,18.65,18.67,18.64,18.65,10400.0,17.4422,17.4609,17.4328,17.4422,10400.0
2015-02-27 15:00:00,18.63,18.66,18.61,18.64,18400.0,17.4235,17.4515,17.4048,17.4328,18400.0
2015-02-27 15:10:00,18.64,18.66,18.62,18.64,38400.0,17.4328,17.4515,17.4141,17.4328,38400.0
2015-02-27 15:20:00,18.66,18.66,18.66,18.66,1600.0,17.4515,17.4515,17.4515,17.4515,1600.0
2015-02-27 15:30:00,18.68,18.68,18.64,18.64,11200.0,17.4702,17.4702,17.4328,17.4328,11200.0
2015-02-27 15:40:00,18.64,18.66,18.61,18.65,44000.0,17.4328,17.4515,17.4048,17.4422,44000.0
2015-02-27 15:50:00,18.65,18.65,18.57,18.6,66400.0,17.4422,17.4422,17.3674,17.3954,66400.0
2015-03-02 09:30:00,18.65,18.75,18.65,18.73,89600.0,17.4422,17.5357,17.4422,17.517,89600.0
2015-03-02 09:40:00,18.74,18.83,18.73,18.83,80800.0,17.5264,17.6105,17.517,17.6105,80800.0
2015-03-02 09:50:00,18.82,18.85,18.82,18.85,24000.0,17.6012,17.6292,17.6012,17.6292,24000.0
2015-03-02 10:00:00,18.85,18.89,18.85,18.89,49600.0,17.6292,17.6666,17.6292,17.6666,49600.0
2015-03-02 10:10:00,18.91,18.95,18.91,18.95,44800.0,17.6854,17.7228,17.6854,17.7228,44800.0
2015-03-02 10:20:00,18.94,18.95,18.93,18.95,88000.0,17.7134,17.7228,17.7041,17.7228,88000.0
2015-03-02 10:30:00,18.96,18.97,18.93,18.95,17600.0,17.7321,17.7415,17.7041,17.7228,17600.0
2015-03-02 10:40:00,18.95,18.95,18.94,18.95,7200.0,17.7228,17.7228,17.7134,17.7228,7200.0
2015-03-02 10:50:00,18.93,18.98,18.93,18.97,26400.0,17.7041,17.7508,17.7041,17.7415,26400.0
2015-03-02 11:00:00,18.97,18.97,18.91,18.93,26400.0,17.7415,17.7415,17.6854,17.7041,26400.0
2015-03-02 11:10:00,18.95,18.95,18.93,18.93,12000.0,17.7228,17.7228,17.7041,17.7041,12000.0
2015-03-02 11:20:00,18.94,18.96,18.94,18.95,3200.0,17.7134,17.7321,17.7134,17.7228,3200.0
2015-03-02 11:30:00,18.96,18.98,18.96,18.98,34400.0,17.7321,17.7508,17.7321,17.7508,34400.0
2015-03-02 11:40:00,18.99,19.0,18.97,18.97,12800.0,17.7602,17.7695,17.7415,17.7415,12800.0
2015-03-02 11:50:00,18.97,18.97,18.93,18.93,9600.0,17.7415,17.7415,17.7041,17.7041,9600.0
2015-03-02 12:00:00,18.94,18.95,18.94,18.95,6400.0,17.7134,17.7228,17.7134,17.7228,6400.0
2015-03-02 12:10:00,18.91,18.91,18.89,18.89,8800.0,17.6854,17.6854,17.6666,17.6666,8800.0
2015-03-02 12:20:00,18.88,18.88,18.86,18.86,21600.0,17.6573,17.6573,17.6386,17.6386,21600.0
2015-03-02 12:30:00,18.87,18.91,18.87,18.9,11200.0,17.6479,17.6854,17.6479,17.676,11200.0
2015-03-02 12:40:00,18.9,18.9,18.88,18.88,2400.0,17.676,17.676,17.6573,17.6573,2400.0
2015-03-02 12:50:00,18.92,18.92,18.91,18.92,4000.0,17.6947,17.6947,17.6854,17.6947,4000.0
2015-03-02 13:00:00,18.92,18.92,18.92,18.92,800.0,17.6947,17.6947,17.6947,17.6947,800.0
2015-03-02 13:10:00,18.93,18.93,18.93,18.93,4800.0,17.7041,17.7041,17.7041,17.7041,4800.0
2015-03-02 13:20:00,18.94,18.94,18.92,18.93,8000.0,17.7134,17.7134,17.6947,17.7041,8000.0
2015-03-02 13:30:00,18.95,18.97,18.95,18.97,3200.0,17.7228,17.7415,17.7228,17.7415,3200.0
2015-03-02 13:40:00,18.97,18.99,18.97,18.99,24800.0,17.7415,17.7602,17.7415,17.7602,24800.0
2015-03-02 13:50:00,18.99,18.99,18.98,18.98,4000.0,17.7602,17.7602,17.7508,17.7508,4000.0
2015-03-02 14:00:00,18.97,18.98,18.96,18.96,34400.0,17.7415,17.7508,17.7321,17.7321,34400.0
2015-03-02 14:10:00,18.96,18.96,18.96,18.96,2400.0,17.7321,17.7321,17.7321,17.7321,2400.0
2015-03-02 14:20:00,18.94,18.95,18.93,18.94,23200.0,17.7134,17.7228,17.7041,17.7134,23200.0
2015-03-02 14:30:00,18.93,18.94,18.93,18.94,22400.0,17.7041,17.7134,17.7041,17.7134,22400.0
2015-03-02 14:40:00,18.93,18.94,18.93,18.94,2400.0,17.7041,17.7134,17.7041,17.7134,2400.0
2015-03-02 14:50:00,18.96,18.98,18.96,18.98,1600.0,17.7321,17.7508,17.7321,17.7508,1600.0
2015-03-02 15:00:00,18.98,18.98,18.96,18.98,32000.0,17.7508,17.7508,17.7321,17.7508,32000.0
2015-03-02 15:10:00,19.0,19.0,19.0,19.0,24000.0,17.7695,17.7695,17.7695,17.7695,24000.0
2015-03-02 15:20:00,18.99,18.99,18.99,18.99,800.0,17.7602,17.7602,17.7602,17.7602,800.0
2015-03-02 15:30:00,18.98,19.02,18.98,19.02,10400.0,17.7508,17.7882,17.7508,17.7882,10400.0
2015-03-02 15:40:00,19.02,19.05,19.02,19.05,20000.0,17.7882,17.8163,17.7882,17.8163,20000.0
2015-03-02 15:50:00,19.06,19.06,19.04,19.06,112800.0,17.8256,17.8256,17.8069,17.8256,112800.0
2015-03-03 09:30:00,18.94,18.95,18.9,18.95,29600.0,17.7134,17.7228,17.676,17.7228,29600.0
2015-03-03 09:40:00,18.97,18.97,18.85,18.85,46400.0,17.7415,17.7415,17.6292,17.6292,46400.0
2015-03-03 09:50:00,18.85,18.85,18.78,18.82,41600.0,17.6292,17.6292,17.5638,17.6012,41600.0
2015-03-03 10:00:00,18.81,18.86,18.81,18.86,42400.0,17.5918,17.6386,17.5918,17.6386,42400.0
2015-03-03 10:10:00,18.85,18.88,18.85,18.88,16000.0,17.6292,17.6573,17.6292,17.6573,16000.0
2015-03-03 10:20:00,18.88,18.88,18.84,18.84,17600.0,17.6573,17.6573,17.6199,17.6199,17600.0
2015-03-03 10:30:00,18.84,18.84,18.83,18.83,4000.0,17.6199,17.6199,17.6105,17.6105,4000.0
2015-03-03 10:40:00,18.84,18.86,18.84,18.85,11200.0,17.6199,17.6386,17.6199,17.6292,11200.0
2015-03-03 10:50:00,18.83,18.83,18.79,18.79,20000.0,17.6105,17.6105,17.5731,17.5731,20000.0
2015-03-03 11:00:00,18.79,18.8,18.76,18.77,43200.0,17.5731,17.5825,17.5451,17.5544,43200.0
2015-03-03 11:10:00,18.78,18.78,18.73,18.78,53600.0,17.5638,17.5638,17.517,17.5638,53600.0
2015-03-03 11:20:00,18.79,18.79,18.73,18.74,108000.0,17.5731,17.5731,17.517,17.5264,108000.0
2015-03-03 11:30:00,18.73,18.74,18.65,18.67,49600.0,17.517,17.5264,17.4422,17.4609,49600.0
2015-03-03 11:40:00,18.65,18.66,18.6,18.64,31200.0,17.4422,17.4515,17.3954,17.4328,31200.0
2015-03-03 11:50:00,18.64,18.7,18.64,18.7,30400.0,17.4328,17.489,17.4328,17.489,30400.0
2015-03-03 12:00:00,18.67,18.67,18.65,18.66,24800.0,17.4609,17.4609,17.4422,17.4515,24800.0
2015-03-03 12:10:00,18.66,18.69,18.66,18.69,18400.0,17.4515,17.4796,17.4515,17.4796,18400.0
2015-03-03 12:20:00,18.66,18.66,18.61,18.63,21600.0,17.4515,17.4515,17.4048,17.4235,21600.0
2015-03-03 12:30:00,18.63,18.68,18.63,18.66,13600.0,17.4235,17.4702,17.4235,17.4515,13600.0
2015-03-03 12:40:00,18.69,18.69,18.66,18.66,13600.0,17.4796,17.4796,17.4515,17.4515,13600.0
2015-03-03 12:50:00,18.7,18.71,18.7,18.71,14400.0,17.489,17.4983,17.489,17.4983,14400.0
2015-03-03 13:00:00,18.76,18.79,18.76,18.79,13600.0,17.5451,17.5731,17.5451,17.5731,13600.0
2015-03-03 13:10:00,18.78,18.78,18.73,18.74,20800.0,17.5638,17.5638,17.517,17.5264,20800.0
2015-03-03 13:20:00,18.74,18.77,18.74,18.76,107200.0,17.5264,17.5544,17.5264,17.5451,107200.0
2015-03-03 13:30:00,18.79,18.79,18.75,18.75,9600.0,17.5731,17.5731,17.5357,17.5357,9600.0
2015-03-03 13:40:00,18.74,18.76,18.74,18.75,2400.0,17.5264,17.5451,17.5264,17.5357,2400.0
2015-03-03 13:50:00,18.78,18.78,18.74,18.75,27200.0,17.5638,17.5638,17.5264,17.5357,27200.0
2015-03-03 14:00:00,18.75,18.79,18.75,18.79,2400.0,17.5357,17.5731,17.5357,17.5731,2400.0
2015-03-03 14:10:00,18.79,18.83,18.79,18.82,25600.0,17.5731,17.6105,17.5731,17.6012,25600.0
2015-03-03 14:20:00,18.84,18.85,18.83,18.84,10400.0,17.6199,17.6292,17.6105,17.6199,10400.0
2015-03-03 14:30:00,18.84,18.84,18.8,18.81,44000.0,17.6199,17.6199,17.5825,17.5918,44000.0
2015-03-03 14:40:00,18.81,18.81,18.75,18.75,8000.0,17.5918,17.5918,17.5357,17.5357,8000.0
2015-03-03 14:50:00,18.77,18.81,18.77,18.8,7200.0,17.5544,17.5918,17.5544,17.5825,7200.0
2015-03-03 15:00:00,18.79,18.82,18.79,18.79,19200.0,17.5731,17.6012,17.5731,17.5731,19200.0
2015-03-03 15:10:00,18.77,18.77,18.75,18.75,1600.0,17.5544,17.5544,17.5357,17.5357,1600.0
2015-03-03 15:20:00,18.77,18.82,18.77,18.82,4800.0,17.5544,17.6012,17.5544,17.6012,4800.0
2015-03-03 15:30:00,18.84,18.85,18.81,18.81,20000.0,17.6199,17.6292,17.5918,17.5918,20000.0
2015-03-03 15:40:00,18.81,18.81,18.77,18.79,8800.0,17.5918,17.5918,17.5544,17.5731,8800.0
2015-03-03 15:50:00,18.79,18.81,18.78,18.81,52800.0,17.5731,17.5918,17.5638,17.5918,52800.0
2015-03-04 09:30:00,18.64,18.64,18.4,18.43,380800.0,17.4328,17.4328,17.2084,17.2364,380800.0
2015-03-04 09:40:00,18.42,18.52,18.35,18.37,418400.0,17.2271,17.3206,17.1616,17.1803,418400.0
2015-03-04 09:50:00,18.37,18.4,18.33,18.38,64800.0,17.1803,17.2084,17.1429,17.1897,64800.0
2015-03-04 10:00:00,18.38,18.41,18.34,18.39,67200.0,17.1897,17.2177,17.1523,17.199,67200.0
2015-03-04 10:10:00,18.32,18.36,18.27,18.33,92000.0,17.1336,17.171,17.0868,17.1429,92000.0
2015-03-04 10:20:00,18.34,18.34,18.3,18.31,32000.0,17.1523,17.1523,17.1149,17.1242,32000.0
2015-03-04 10:30:00,18.32,18.39,18.32,18.35,17600.0,17.1336,17.199,17.1336,17.1616,17600.0
2015-03-04 10:40:00,18.35,18.41,18.32,18.33,19200.0,17.1616,17.2177,17.1336,17.1429,19200.0
2015-03-04 10:50:00,18.33,18.37,18.31,18.37,14400.0,17.1429,17.1803,17.1242,17.1803,14400.0
2015-03-04 11:00:00,18.36,18.43,18.36,18.43,29600.0,17.171,17.2364,17.171,17.2364,29600.0
2015-03-04 11:10:00,18.43,18.48,18.42,18.47,32000.0,17.2364,17.2832,17.2271,17.2738,32000.0
2015-03-04 11:20:00,18.48,18.48,18.45,18.46,38400.0,17.2832,17.2832,17.2551,17.2645,38400.0
2015-03-04 11:30:00,18.47,18.52,18.47,18.5,24000.0,17.2738,17.3206,17.2738,17.3019,24000.0
2015-03-04 11:40:00,18.5,18.51,18.5,18.5,24000.0,17.3019,17.3113,17.3019,17.3019,24000.0
2015-03-04 11:50:00,18.48,18.49,18.46,18.49,81600.0,17.2832,17.2926,17.2645,17.2926,81600.0
2015-03-04 12:00:00,18.47,18.47,18.47,18.47,2400.0,17.2738,17.2738,17.2738,17.2738,2400.0
2015-03-04 12:10:00,18.48,18.55,18.48,18.54,21600.0,17.2832,17.3487,17.2832,17.3393,21600.0
2015-03-04 12:20:00,18.54,18.54,18.53,18.53,6400.0,17.3393,17.3393,17.33,17.33,6400.0
2015-03-04 12:30:00,18.54,18.56,18.54,18.54,12000.0,17.3393,17.358,17.3393,17.3393,12000.0
2015-03-04 12:40:00,18.56,18.6,18.56,18.59,44000.0,17.358,17.3954,17.358,17.3861,44000.0
2015-03-04 12:50:00,18.58,18.58,18.52,18.53,18400.0,17.3767,17.3767,17.3206,17.33,18400.0
2015-03-04 13:00:00,18.53,18.53,18.5,18.51,23200.0,17.33,17.33,17.3019,17.3113,23200.0
2015-03-04 13:10:00,18.52,18.54,18.52,18.54,8000.0,17.3206,17.3393,17.3206,17.3393,8000.0
2015-03-04 13:20:00,18.53,18.57,18.53,18.54,13600.0,17.33,17.3674,17.33,17.3393,13600.0
2015-03-04 13:30:00,18.55,18.55,18.53,18.54,11200.0,17.3487,17.3487,17.33,17.3393,11200.0
2015-03-04 13:40:00,18.53,18.54,18.48,18.49,23200.0,17.33,17.3393,17.2832,17.2926,23200.0
2015-03-04 13:50:00,18.48,18.49,18.42,18.42,32800.0,17.2832,17.2926,17.2271,17.2271,32800.0
2015-03-04 14:00:00,18.43,18.44,18.43,18.44,8000.0,17.2364,17.2458,17.2364,17.2458,8000.0
2015-03-04 14:10:00,18.42,18.43,18.38,18.4,27200.0,17.2271,17.2364,17.1897,17.2084,27200.0
2015-03-04 14:20:00,18.38,18.4,18.38,18.39,4800.0,17.1897,17.2084,17.1897,17.199,4800.0
2015-03-04 14:30:00,18.39,18.41,18.38,18.39,12000.0,17.199,17.2177,17.1897,17.199,12000.0
2015-03-04 14:40:00,18.39,18.44,18.39,18.44,7200.0,17.199,17.2458,17.199,17.2458,7200.0
2015-03-04 14:50:00,18.44,18.46,18.44,18.46,7200.0,17.2458,17.2645,17.2458,17.2645,7200.0
2015-03-04 15:00:00,18.45,18.45,18.41,18.42,18400.0,17.2551,17.2551,17.2177,17.2271,18400.0
2015-03-04 15:10:00,18.45,18.47,18.45,18.46,14400.0,17.2551,17.2738,17.2551,17.2645,14400.0
2015-03-04 15:20:00,18.44,18.47,18.43,18.47,10400.0,17.2458,17.2738,17.2364,17.2738,10400.0
2015-03-04 15:30:00,18.47,18.5,18.47,18.49,19200.0,17.2738,17.3019,17.2738,17.2926,19200.0
2015-03-04 15:40:00,18.47,18.5,18.47,18.49,17600.0,17.2738,17.3019,17.2738,17.2926,17600.0
2015-03-04 15:50:00,18.5,18.5,18.46,18.49,332800.0,17.3019,17.3019,17.2645,17.2926,332800.0
2015-03-05 09:30:00,18.62,18.62,18.5,18.51,48800.0,17.4141,17.4141,17.3019,17.3113,48800.0
2015-03-05 09:40:00,18.49,18.57,18.49,18.57,27200.0,17.2926,17.3674,17.2926,17.3674,27200.0
2015-03-05 09:50:00,18.59,18.63,18.58,18.63,73600.0,17.3861,17.4235,17.3767,17.4235,73600.0
2015-03-05 10:00:00,18.6,18.63,18.58,18.62,23200.0,17.3954,17.4235,17.3767,17.4141,23200.0
2015-03-05 10:10:00,18.63,18.65,18.61,18.61,20800.0,17.4235,17.4422,17.4048,17.4048,20800.0
2015-03-05 10:20:00,18.6,18.65,18.6,18.65,16000.0,17.3954,17.4422,17.3954,17.4422,16000.0
2015-03-05 10:30:00,18.65,18.66,18.65,18.65,9600.0,17.4422,17.4515,17.4422,17.4422,9600.0
2015-03-05 10:40:00,18.64,18.66,18.64,18.66,8800.0,17.4328,17.4515,17.4328,17.4515,8800.0
2015-03-05 10:50:00,18.66,18.66,18.64,18.64,6400.0,17.4515,17.4515,17.4328,17.4328,6400.0
2015-03-05 11:00:00,18.62,18.62,18.58,18.58,9600.0,17.4141,17.4141,17.3767,17.3767,9600.0
2015-03-05 11:10:00,18.56,18.57,18.54,18.57,14400.0,17.358,17.3674,17.3393,17.3674,14400.0
2015-03-05 11:20:00,18.56,18.57,18.56,18.56,4800.0,17.358,17.3674,17.358,17.358,4800.0
2015-03-05 11:30:00,18.58,18.61,18.57,18.6,11200.0,17.3767,17.4048,17.3674,17.3954,11200.0
2015-03-05 11:40:00,18.6,18.62,18.6,18.61,30400.0,17.3954,17.4141,17.3954,17.4048,30400.0
2015-03-05 11:50:00,18.61,18.64,18.61,18.64,16000.0,17.4048,17.4328,17.4048,17.4328,16000.0
2015-03-05 12:00:00,18.62,18.62,18.6,18.6,14400.0,17.4141,17.4141,17.3954,17.3954,14400.0
2015-03-05 12:10:00,18.62,18.62,18.6,18.6,18400.0,17.4141,17.4141,17.3954,17.3954,18400.0
2015-03-05 12:20:00,18.57,18.59,18.57,18.58,13600.0,17.3674,17.3861,17.3674,17.3767,13600.0
2015-03-05 12:30:00,18.56,18.58,18.56,18.57,8000.0,17.358,17.3767,17.358,17.3674,8000.0
2015-03-05 12:40:00,18.57,18.57,18.57,18.57,0.0,17.3674,17.3674,17.3674,17.3674,0.0
2015-03-05 12:50:00,18.53,18.53,18.46,18.47,39200.0,17.33,17.33,17.2645,17.2738,39200.0
2015-03-05 13:00:00,18.46,18.49,18.46,18.49,8000.0,17.2645,17.2926,17.2645,17.2926,8000.0
2015-03-05 13:10:00,18.5,18.5,18.49,18.49,3200.0,17.3019,17.3019,17.2926,17.2926,3200.0
2015-03-05 13:20:00,18.49,18.52,18.46,18.52,24000.0,17.2926,17.3206,17.2645,17.3206,24000.0
2015-03-05 13:30:00,18.52,18.52,18.52,18.52,800.0,17.3206,17.3206,17.3206,17.3206,800.0
2015-03-05 13:40:00,18.52,18.55,18.52,18.55,35200.0,17.3206,17.3487,17.3206,17.3487,35200.0
2015-03-05 13:50:00,18.54,18.56,18.54,18.56,13600.0,17.3393,17.358,17.3393,17.358,13600.0
2015-03-05 14:00:00,18.56,18.59,18.56,18.59,18400.0,17.358,17.3861,17.358,17.3861,18400.0
2015-03-05 14:10:00,18.6,18.6,18.59,18.59,8000.0,17.3954,17.3954,17.3861,17.3861,8000.0
2015-03-05 14:20:00,18.59,18.59,18.57,18.57,16000.0,17.3861,17.3861,17.3674,17.3674,16000.0
2015-03-05 14:30:00,18.58,18.58,18.55,18.55,5600.0,17.3767,17.3767,17.3487,17.3487,5600.0
2015-03-05 14:40:00,18.56,18.56,18.56,18.56,800.0,17.358,17.358,17.358,17.358,800.0
2015-03-05 14:50:00,18.55,18.59,18.55,18.58,3200.0,17.3487,17.3861,17.3487,17.3767,3200.0
2015-03-05 15:00:00,18.58,18.58,18.54,18.55,88000.0,17.3767,17.3767,17.3393,17.3487,88000.0
2015-03-05 15:10:00,18.55,18.58,18.55,18.58,136000.0,17.3487,17.3767,17.3487,17.3767,136000.0
2015-03-05 15:20:00,18.59,18.59,18.59,18.59,4000.0,17.3861,17.3861,17.3861,17.3861,4000.0
2015-03-05 15:30:00,18.57,18.58,18.54,18.58,24800.0,17.3674,17.3767,17.3393,17.3767,24800.0
2015-03-05 15:40:00,18.58,18.62,18.58,18.59,39200.0,17.3767,17.4141,17.3767,17.3861,39200.0
2015-03-05 15:50:00,18.61,18.62,18.59,18.59,36800.0,17.4048,17.4141,17.3861,17.3861,36800.0
2015-03-06 09:30:00,18.27,18.32,18.24,18.3,80800.0,17.0868,17.1336,17.0587,17.1149,80800.0
2015-03-06 09:40:00,18.32,18.37,18.32,18.36,65600.0,17.1336,17.1803,17.1336,17.171,65600.0
2015-03-06 09:50:00,18.35,18.42,18.31,18.41,68800.0,17.1616,17.2271,17.1242,17.2177,68800.0
2015-03-06 10:00:00,18.41,18.41,18.36,18.38,22400.0,17.2177,17.2177,17.171,17.1897,22400.0
2015-03-06 10:10:00,18.36,18.4,18.31,18.33,51200.0,17.171,17.2084,17.1242,17.1429,51200.0
2015-03-06 10:20:00,18.34,18.37,18.32,18.36,23200.0,17.1523,17.1803,17.1336,17.171,23200.0
2015-03-06 10:30:00,18.34,18.37,18.33,18.37,50400.0,17.1523,17.1803,17.1429,17.1803,50400.0
2015-03-06 10:40:00,18.32,18.32,18.3,18.3,9600.0,17.1336,17.1336,17.1149,17.1149,9600.0
2015-03-06 10:50:00,18.3,18.3,18.21,18.23,189600.0,17.1149,17.1149,17.0307,17.0494,189600.0
2015-03-06 11:00:00,18.23,18.23,18.13,18.13,82400.0,17.0494,17.0494,16.9559,16.9559,82400.0
2015-03-06 11:10:00,18.13,18.13,18.04,18.06,62400.0,16.9559,16.9559,16.8717,16.8904,62400.0
2015-03-06 11:20:00,18.06,18.08,18.03,18.06,20000.0,16.8904,16.9091,16.8623,16.8904,20000.0
2015-03-06 11:30:00,18.04,18.06,18.02,18.04,20800.0,16.8717,16.8904,16.853,16.8717,20800.0
2015-03-06 11:40:00,18.05,18.05,17.97,17.97,28000.0,16.881,16.881,16.8062,16.8062,28000.0
2015-03-06 11:50:00,17.99,18.02,17.97,18.02,19200.0,16.8249,16.853,16.8062,16.853,19200.0
2015-03-06 12:00:00,18.02,18.05,18.02,18.05,18400.0,16.853,16.881,16.853,16.881,18400.0
2015-03-06 12:10:00,18.06,18.06,17.93,17.93,40800.0,16.8904,16.8904,16.7688,16.7688,40800.0
2015-03-06 12:20:00,17.93,17.93,17.87,17.91,56000.0,16.7688,16.7688,16.7127,16.7501,56000.0
2015-03-06 12:30:00,17.9,17.94,17.9,17.94,11200.0,16.7408,16.7782,16.7408,16.7782,11200.0
2015-03-06 12:40:00,17.94,17.95,17.94,17.95,23200.0,16.7782,16.7875,16.7782,16.7875,23200.0
2015-03-06 12:50:00,17.95,17.95,17.86,17.86,25600.0,16.7875,16.7875,16.7034,16.7034,25600.0
2015-03-06 13:00:00,17.9,17.9,17.81,17.82,46400.0,16.7408,16.7408,16.6566,16.6659,46400.0
2015-03-06 13:10:00,17.85,17.87,17.83,17.83,48800.0,16.694,16.7127,16.6753,16.6753,48800.0
2015-03-06 13:20:00,17.86,17.86,17.76,17.81,71200.0,16.7034,16.7034,16.6098,16.6566,71200.0
2015-03-06 13:30:00,17.84,17.84,17.78,17.8,12800.0,16.6846,16.6846,16.6285,16.6472,12800.0
2015-03-06 13:40:00,17.79,17.8,17.76,17.79,27200.0,16.6379,16.6472,16.6098,16.6379,27200.0
2015-03-06 13:50:00,17.8,17.84,17.79,17.83,36800.0,16.6472,16.6846,16.6379,16.6753,36800.0
2015-03-06 14:00:00,17.85,17.92,17.85,17.91,57600.0,16.694,16.7595,16.694,16.7501,57600.0
2015-03-06 14:10:00,17.93,17.93,17.88,17.88,67200.0,16.7688,16.7688,16.7221,16.7221,67200.0
2015-03-06 14:20:00,17.86,17.86,17.77,17.78,227200.0,16.7034,16.7034,16.6192,16.6285,227200.0
2015-03-06 14:30:00,17.8,17.8,17.72,17.74,55200.0,16.6472,16.6472,16.5724,16.5911,55200.0
2015-03-06 14:40:00,17.71,17.76,17.71,17.75,137600.0,16.5631,16.6098,16.5631,16.6005,137600.0
2015-03-06 14:50:00,17.74,17.76,17.74,17.74,108000.0,16.5911,16.6098,16.5911,16.5911,108000.0
2015-03-06 15:00:00,17.77,17.83,17.77,17.81,31200.0,16.6192,16.6753,16.6192,16.6566,31200.0
2015-03-06 15:10:00,17.8,17.8,17.75,17.75,40800.0,16.6472,16.6472,16.6005,16.6005,40800.0
2015-03-06 15:20:00,17.79,17.8,17.71,17.73,27200.0,16.6379,16.6472,16.5631,16.5818,27200.0
2015-03-06 15:30:00,17.72,17.74,17.69,17.7,116800.0,16.5724,16.5911,16.5444,16.5537,116800.0
2015-03-06 15:40:00,17.7,17.7,17.66,17.68,54400.0,16.5537,16.5537,16.5163,16.535,54400.0
2015-03-06 15:50:00,17.68,17.75,17.68,17.74,292800.0,16.535,16.6005,16.535,16.5911,292800.0
2015-03-09 09:30:00,17.78,17.91,17.76,17.91,92800.0,16.6285,16.7501,16.6098,16.7501,92800.0
2015-03-09 09:40:00,17.91,17.94,17.89,17.92,136800.0,16.7501,16.7782,16.7314,16.7595,136800.0
2015-03-09 09:50:00,17.94,17.97,17.91,17.97,82400.0,16.7782,16.8062,16.7501,16.8062,82400.0
2015-03-09 10:00:00,17.96,18.0,17.94,17.98,58400.0,16.7969,16.8343,16.7782,16.8156,58400.0
2015-03-09 10:10:00,17.99,17.99,17.95,17.96,61600.0,16.8249,16.8249,16.7875,16.7969,61600.0
2015-03-09 10:20:00,17.99,18.0,17.94,17.94,38400.0,16.8249,16.8343,16.7782,16.7782,38400.0
2015-03-09 10:30:00,17.95,18.0,17.95,17.97,38400.0,16.7875,16.8343,16.7875,16.8062,38400.0
2015-03-09 10:40:00,17.97,18.06,17.97,18.06,32800.0,16.8062,16.8904,16.8062,16.8904,32800.0
2015-03-09 10:50:00,18.06,18.06,18.04,18.05,28800.0,16.8904,16.8904,16.8717,16.881,28800.0
2015-03-09 11:00:00,18.02,18.03,18.01,18.03,40800.0,16.853,16.8623,16.8436,16.8623,40800.0
2015-03-09 11:10:00,18.03,18.07,18.03,18.06,13600.0,16.8623,16.8998,16.8623,16.8904,13600.0
2015-03-09 11:20:00,18.03,18.12,18.03,18.11,52000.0,16.8623,16.9465,16.8623,16.9372,52000.0
2015-03-09 11:30:00,18.1,18.12,18.1,18.11,92800.0,16.9278,16.9465,16.9278,16.9372,92800.0
2015-03-09 11:40:00,18.11,18.16,18.11,18.14,62400.0,16.9372,16.9839,16.9372,16.9652,62400.0
2015-03-09 11:50:00,18.13,18.14,18.08,18.1,21600.0,16.9559,16.9652,16.9091,16.9278,21600.0
2015-03-09 12:00:00,18.1,18.1,18.06,18.08,20000.0,16.9278,16.9278,16.8904,16.9091,20000.0
2015-03-09 12:10:00,18.05,18.06,18.03,18.04,7200.0,16.881,16.8904,16.8623,16.8717,7200.0
2015-03-09 12:20:00,18.04,18.06,18.04,18.06,5600.0,16.8717,16.8904,16.8717,16.8904,5600.0
2015-03-09 12:30:00,18.07,18.09,18.07,18.09,3200.0,16.8998,16.9185,16.8998,16.9185,3200.0
2015-03-09 12:40:00,18.08,18.1,18.08,18.1,1600.0,16.9091,16.9278,16.9091,16.9278,1600.0
2015-03-09 12:50:00,18.12,18.14,18.12,18.14,5600.0,16.9465,16.9652,16.9465,16.9652,5600.0
2015-03-09 13:00:00,18.14,18.15,18.12,18.12,36800.0,16.9652,16.9746,16.9465,16.9465,36800.0
2015-03-09 13:10:00,18.12,18.13,18.1,18.11,36000.0,16.9465,16.9559,16.9278,16.9372,36000.0
2015-03-09 13:20:00,18.13,18.15,18.13,18.15,4800.0,16.9559,16.9746,16.9559,16.9746,4800.0
2015-03-09 13:30:00,18.17,18.19,18.17,18.18,36800.0,16.9933,17.012,16.9933,17.0026,36800.0
2015-03-09 13:40:00,18.21,18.25,18.21,18.25,51200.0,17.0307,17.0681,17.0307,17.0681,51200.0
2015-03-09 13:50:00,18.25,18.26,18.24,18.24,39200.0,17.0681,17.0774,17.0587,17.0587,39200.0
2015-03-09 14:00:00,18.24,18.24,18.21,18.22,29600.0,17.0587,17.0587,17.0307,17.04,29600.0
2015-03-09 14:10:00,18.22,18.22,18.21,18.21,14400.0,17.04,17.04,17.0307,17.0307,14400.0
2015-03-09 14:20:00,18.2,18.22,18.19,18.21,21600.0,17.0213,17.04,17.012,17.0307,21600.0
2015-03-09 14:30:00,18.19,18.2,18.18,18.19,60000.0,17.012,17.0213,17.0026,17.012,60000.0
2015-03-09 14:40:00,18.18,18.23,18.18,18.23,36800.0,17.0026,17.0494,17.0026,17.0494,36800.0
2015-03-09 14:50:00,18.24,18.25,18.23,18.23,14400.0,17.0587,17.0681,17.0494,17.0494,14400.0
2015-03-09 15:00:00,18.25,18.26,18.25,18.25,4000.0,17.0681,17.0774,17.0681,17.0681,4000.0
2015-03-09 15:10:00,18.26,18.26,18.22,18.22,27200.0,17.0774,17.0774,17.04,17.04,27200.0
2015-03-09 15:20:00,18.21,18.22,18.18,18.21,81600.0,17.0307,17.04,17.0026,17.0307,81600.0
2015-03-09 15:30:00,18.21,18.24,18.21,18.24,40000.0,17.0307,17.0587,17.0307,17.0587,40000.0
2015-03-09 15:40:00,18.22,18.23,18.21,18.22,16000.0,17.04,17.0494,17.0307,17.04,16000.0
2015-03-09 15:50:00,18.22,18.23,18.15,18.16,72800.0,17.04,17.0494,16.9746,16.9839,72800.0
2015-03-10 09:30:00,17.71,17.75,17.61,17.69,224000.0,16.5631,16.6005,16.4695,16.5444,224000.0
2015-03-10 09:40:00,17.66,17.69,17.57,17.59,92800.0,16.5163,16.5444,16.4321,16.4508,92800.0
2015-03-10 09:50:00,17.58,17.62,17.51,17.58,121600.0,16.4415,16.4789,16.376,16.4415,121600.0
2015-03-10 10:00:00,17.56,17.62,17.56,17.59,60800.0,16.4228,16.4789,16.4228,16.4508,60800.0
2015-03-10 10:10:00,17.56,17.56,17.46,17.51,222400.0,16.4228,16.4228,16.3293,16.376,222400.0
2015-03-10 10:20:00,17.52,17.54,17.47,17.49,52000.0,16.3854,16.4041,16.3386,16.3573,52000.0
2015-03-10 10:30:00,17.49,17.49,17.42,17.44,68000.0,16.3573,16.3573,16.2918,16.3106,68000.0
2015-03-10 10:40:00,17.44,17.48,17.44,17.46,25600.0,16.3106,16.348,16.3106,16.3293,25600.0
2015-03-10 10:50:00,17.49,17.54,17.49,17.52,73600.0,16.3573,16.4041,16.3573,16.3854,73600.0
2015-03-10 11:00:00,17.48,17.57,17.48,17.57,28800.0,16.348,16.4321,16.348,16.4321,28800.0
2015-03-10 11:10:00,17.56,17.61,17.56,17.61,65600.0,16.4228,16.4695,16.4228,16.4695,65600.0
2015-03-10 11:20:00,17.61,17.65,17.61,17.61,32000.0,16.4695,16.507,16.4695,16.4695,32000.0
2015-03-10 11:30:00,17.59,17.61,17.59,17.61,9600.0,16.4508,16.4695,16.4508,16.4695,9600.0
2015-03-10 11:40:00,17.53,17.53,17.45,17.45,64000.0,16.3947,16.3947,16.3199,16.3199,64000.0
2015-03-10 11:50:00,17.45,17.45,17.38,17.38,48000.0,16.3199,16.3199,16.2544,16.2544,48000.0
2015-03-10 12:00:00,17.38,17.38,17.34,17.37,92800.0,16.2544,16.2544,16.217,16.2451,92800.0
2015-03-10 12:10:00,17.4,17.45,17.39,17.41,26400.0,16.2731,16.3199,16.2638,16.2825,26400.0
2015-03-10 12:20:00,17.41,17.41,17.36,17.37,54400.0,16.2825,16.2825,16.2357,16.2451,54400.0
2015-03-10 12:30:00,17.35,17.37,17.34,17.37,51200.0,16.2264,16.2451,16.217,16.2451,51200.0
2015-03-10 12:40:00,17.42,17.44,17.39,17.39,36000.0,16.2918,16.3106,16.2638,16.2638,36000.0
2015-03-10 12:50:00,17.42,17.45,17.41,17.41,24800.0,16.2918,16.3199,16.2825,16.2825,24800.0
2015-03-10 13:00:00,17.42,17.43,17.39,17.39,16000.0,16.2918,16.3012,16.2638,16.2638,16000.0
2015-03-10 13:10:00,17.39,17.41,17.39,17.4,5600.0,16.2638,16.2825,16.2638,16.2731,5600.0
2015-03-10 13:20:00,17.43,17.47,17.43,17.43,63200.0,16.3012,16.3386,16.3012,16.3012,63200.0
2015-03-10 13:30:00,17.41,17.41,17.4,17.4,13600.0,16.2825,16.2825,16.2731,16.2731,13600.0
2015-03-10 13:40:00,17.38,17.39,17.38,17.39,8800.0,16.2544,16.2638,16.2544,16.2638,8800.0
2015-03-10 13:50:00,17.4,17.41,17.38,17.39,38400.0,16.2731,16.2825,16.2544,16.2638,38400.0
2015-03-10 14:00:00,17.41,17.44,17.4,17.44,25600.0,16.2825,16.3106,16.2731,16.3106,25600.0
2015-03-10 14:10:00,17.43,17.44,17.31,17.32,79200.0,16.3012,16.3106,16.189,16.1983,79200.0
2015-03-10 14:20:00,17.31,17.32,17.28,17.28,49600.0,16.189,16.1983,16.1609,16.1609,49600.0
2015-03-10 14:30:00,17.29,17.33,17.29,17.3,51200.0,16.1703,16.2077,16.1703,16.1796,51200.0
2015-03-10 14:40:00,17.29,17.34,17.28,17.31,53600.0,16.1703,16.217,16.1609,16.189,53600.0
2015-03-10 14:50:00,17.3,17.33,17.27,17.28,44000.0,16.1796,16.2077,16.1516,16.1609,44000.0
2015-03-10 15:00:00,17.28,17.34,17.28,17.33,44800.0,16.1609,16.217,16.1609,16.2077,44800.0
2015-03-10 15:10:00,17.33,17.39,17.31,17.37,66400.0,16.2077,16.2638,16.189,16.2451,66400.0
2015-03-10 15:20:00,17.37,17.39,17.35,17.35,35200.0,16.2451,16.2638,16.2264,16.2264,35200.0
2015-03-10 15:30:00,17.33,17.33,17.28,17.32,37600.0,16.2077,16.2077,16.1609,16.1983,37600.0
2015-03-10 15:40:00,17.31,17.33,17.3,17.32,53600.0,16.189,16.2077,16.1796,16.1983,53600.0
2015-03-10 15:50:00,17.3,17.31,17.21,17.22,252800.0,16.1796,16.189,16.0954,16.1048,252800.0
2015-03-11 09:30:00,17.29,17.29,17.23,17.25,112000.0,16.1703,16.1703,16.1142,16.1329,112000.0
2015-03-11 09:40:00,17.24,17.35,17.24,17.3,81600.0,16.1235,16.2264,16.1235,16.1796,81600.0
2015-03-11 09:50:00,17.31,17.31,17.26,17.31,48000.0,16.189,16.189,16.1422,16.189,48000.0
2015-03-11 10:00:00,17.31,17.38,17.3,17.38,78400.0,16.189,16.2544,16.1796,16.2544,78400.0
2015-03-11 10:10:00,17.36,17.36,17.27,17.28,97600.0,16.2357,16.2357,16.1516,16.1609,97600.0
2015-03-11 10:20:00,17.28,17.32,17.28,17.31,60800.0,16.1609,16.1983,16.1609,16.189,60800.0
2015-03-11 10:30:00,17.32,17.33,17.21,17.22,37600.0,16.1983,16.2077,16.0954,16.1048,37600.0
2015-03-11 10:40:00,17.2,17.21,17.18,17.2,50400.0,16.0861,16.0954,16.0674,16.0861,50400.0
2015-03-11 10:50:00,17.21,17.26,17.21,17.24,27200.0,16.0954,16.1422,16.0954,16.1235,27200.0
2015-03-11 11:00:00,17.26,17.26,17.22,17.23,4000.0,16.1422,16.1422,16.1048,16.1142,4000.0
2015-03-11 11:10:00,17.27,17.31,17.27,17.29,24800.0,16.1516,16.189,16.1516,16.1703,24800.0
2015-03-11 11:20:00,17.29,17.3,17.26,17.3,14400.0,16.1703,16.1796,16.1422,16.1796,14400.0
2015-03-11 11:30:00,17.34,17.36,17.34,17.34,17600.0,16.217,16.2357,16.217,16.217,17600.0
2015-03-11 11:40:00,17.33,17.34,17.33,17.33,29600.0,16.2077,16.217,16.2077,16.2077,29600.0
2015-03-11 11:50:00,17.33,17.33,17.3,17.31,15200.0,16.2077,16.2077,16.1796,16.189,15200.0
2015-03-11 12:00:00,17.31,17.32,17.26,17.26,27200.0,16.189,16.1983,16.1422,16.1422,27200.0
2015-03-11 12:10:00,17.3,17.34,17.3,17.34,29600.0,16.1796,16.217,16.1796,16.217,29600.0
2015-03-11 12:20:00,17.28,17.28,17.26,17.27,16000.0,16.1609,16.1609,16.1422,16.1516,16000.0
2015-03-11 12:30:00,17.28,17.3,17.26,17.3,13600.0,16.1609,16.1796,16.1422,16.1796,13600.0
2015-03-11 12:40:00,17.32,17.32,17.31,17.31,39200.0,16.1983,16.1983,16.189,16.189,39200.0
2015-03-11 12:50:00,17.33,17.33,17.3,17.3,4000.0,16.2077,16.2077,16.1796,16.1796,4000.0
2015-03-11 13:00:00,17.3,17.3,17.28,17.3,18400.0,16.1796,16.1796,16.1609,16.1796,18400.0
2015-03-11 13:10:00,17.32,17.32,17.31,17.31,16000.0,16.1983,16.1983,16.189,16.189,16000.0
2015-03-11 13:20:00,17.29,17.29,17.26,17.27,20000.0,16.1703,16.1703,16.1422,16.1516,20000.0
2015-03-11 13:30:00,17.28,17.28,17.2,17.23,24800.0,16.1609,16.1609,16.0861,16.1142,24800.0
2015-03-11 13:40:00,17.23,17.23,17.12,17.12,57600.0,16.1142,16.1142,16.0113,16.0113,57600.0
2015-03-11 13:50:00,17.13,17.17,17.12,17.17,46400.0,16.0206,16.058,16.0113,16.058,46400.0
2015-03-11 14:00:00,17.16,17.23,17.16,17.22,80800.0,16.0487,16.1142,16.0487,16.1048,80800.0
2015-03-11 14:10:00,17.23,17.26,17.2,17.26,16800.0,16.1142,16.1422,16.0861,16.1422,16800.0
2015-03-11 14:20:00,17.24,17.24,17.23,17.24,10400.0,16.1235,16.1235,16.1142,16.1235,10400.0
2015-03-11 14:30:00,17.23,17.23,17.21,17.21,13600.0,16.1142,16.1142,16.0954,16.0954,13600.0
2015-03-11 14:40:00,17.25,17.25,17.19,17.25,35200.0,16.1329,16.1329,16.0767,16.1329,35200.0
2015-03-11 14:50:00,17.27,17.28,17.27,17.28,14400.0,16.1516,16.1609,16.1516,16.1609,14400.0
2015-03-11 15:00:00,17.27,17.27,17.22,17.22,16000.0,16.1516,16.1516,16.1048,16.1048,16000.0
2015-03-11 15:10:00,17.21,17.21,17.18,17.19,30400.0,16.0954,16.0954,16.0674,16.0767,30400.0
2015-03-11 15:20:00,17.19,17.19,17.13,17.13,64800.0,16.0767,16.0767,16.0206,16.0206,64800.0
2015-03-11 15:30:00,17.12,17.12,17.08,17.09,54400.0,16.0113,16.0113,15.9739,15.9832,54400.0
2015-03-11 15:40:00,17.09,17.13,17.08,17.08,62400.0,15.9832,16.0206,15.9739,15.9739,62400.0
2015-03-11 15:50:00,17.11,17.16,17.1,17.12,115200.0,16.0019,16.0487,15.9926,16.0113,115200.0
2015-03-12 09:30:00,17.36,17.56,17.36,17.51,215200.0,16.2357,16.4228,16.2357,16.376,215200.0
2015-03-12 09:40:00,17.53,17.65,17.53,17.65,196800.0,16.3947,16.507,16.3947,16.507,196800.0
2015-03-12 09:50:00,17.66,17.67,17.62,17.63,95200.0,16.5163,16.5257,16.4789,16.4882,95200.0
2015-03-12 10:00:00,17.63,17.63,17.57,17.58,69600.0,16.4882,16.4882,16.4321,16.4415,69600.0
2015-03-12 10:10:00,17.58,17.59,17.53,17.54,56800.0,16.4415,16.4508,16.3947,16.4041,56800.0
2015-03-12 10:20:00,17.55,17.62,17.55,17.6,32800.0,16.4134,16.4789,16.4134,16.4602,32800.0
2015-03-12 10:30:00,17.59,17.62,17.59,17.6,131200.0,16.4508,16.4789,16.4508,16.4602,131200.0
2015-03-12 10:40:00,17.63,17.63,17.56,17.58,37600.0,16.4882,16.4882,16.4228,16.4415,37600.0
2015-03-12 10:50:00,17.62,17.64,17.62,17.64,14400.0,16.4789,16.4976,16.4789,16.4976,14400.0
2015-03-12 11:00:00,17.6,17.63,17.6,17.62,36000.0,16.4602,16.4882,16.4602,16.4789,36000.0
2015-03-12 11:10:00,17.63,17.7,17.63,17.7,68800.0,16.4882,16.5537,16.4882,16.5537,68800.0
2015-03-12 11:20:00,17.71,17.71,17.69,17.69,13600.0,16.5631,16.5631,16.5444,16.5444,13600.0
2015-03-12 11:30:00,17.71,17.71,17.67,17.67,35200.0,16.5631,16.5631,16.5257,16.5257,35200.0
2015-03-12 11:40:00,17.68,17.68,17.67,17.67,11200.0,16.535,16.535,16.5257,16.5257,11200.0
2015-03-12 11:50:00,17.68,17.68,17.68,17.68,800.0,16.535,16.535,16.535,16.535,800.0
2015-03-12 12:00:00,17.67,17.67,17.66,17.66,21600.0,16.5257,16.5257,16.5163,16.5163,21600.0
2015-03-12 12:10:00,17.64,17.66,17.64,17.66,15200.0,16.4976,16.5163,16.4976,16.5163,15200.0
2015-03-12 12:20:00,17.66,17.66,17.63,17.66,15200.0,16.5163,16.5163,16.4882,16.5163,15200.0
2015-03-12 12:30:00,17.65,17.66,17.64,17.64,19200.0,16.507,16.5163,16.4976,16.4976,19200.0
2015-03-12 12:40:00,17.62,17.62,17.6,17.62,15200.0,16.4789,16.4789,16.4602,16.4789,15200.0
2015-03-12 12:50:00,17.62,17.64,17.62,17.64,5600.0,16.4789,16.4976,16.4789,16.4976,5600.0
2015-03-12 13:00:00,17.66,17.67,17.65,17.67,15200.0,16.5163,16.5257,16.507,16.5257,15200.0
2015-03-12 13:10:00,17.69,17.7,17.69,17.7,17600.0,16.5444,16.5537,16.5444,16.5537,17600.0
2015-03-12 13:20:00,17.69,17.69,17.67,17.67,13600.0,16.5444,16.5444,16.5257,16.5257,13600.0
2015-03-12 13:30:00,17.67,17.68,17.65,17.68,20800.0,16.5257,16.535,16.507,16.535,20800.0
2015-03-12 13:40:00,17.67,17.67,17.66,17.66,1600.0,16.5257,16.5257,16.5163,16.5163,1600.0
2015-03-12 13:50:00,17.69,17.73,17.69,17.73,4800.0,16.5444,16.5818,16.5444,16.5818,4800.0
2015-03-12 14:00:00,17.67,17.7,17.67,17.69,17600.0,16.5257,16.5537,16.5257,16.5444,17600.0
2015-03-12 14:10:00,17.69,17.72,17.69,17.72,16800.0,16.5444,16.5724,16.5444,16.5724,16800.0
2015-03-12 14:20:00,17.71,17.73,17.71,17.72,19200.0,16.5631,16.5818,16.5631,16.5724,19200.0
2015-03-12 14:30:00,17.72,17.73,17.7,17.72,36800.0,16.5724,16.5818,16.5537,16.5724,36800.0
2015-03-12 14:40:00,17.7,17.73,17.7,17.73,16800.0,16.5537,16.5818,16.5537,16.5818,16800.0
2015-03-12 14:50:00,17.73,17.8,17.73,17.8,51200.0,16.5818,16.6472,16.5818,16.6472,51200.0
2015-03-12 15:00:00,17.8,17.85,17.8,17.84,46400.0,16.6472,16.694,16.6472,16.6846,46400.0
2015-03-12 15:10:00,17.85,17.86,17.84,17.84,29600.0,16.694,16.7034,16.6846,16.6846,29600.0
2015-03-12 15:20:00,17.84,17.85,17.84,17.85,37600.0,16.6846,16.694,16.6846,16.694,37600.0
2015-03-12 15:30:00,17.86,17.86,17.82,17.84,24800.0,16.7034,16.7034,16.6659,16.6846,24800.0
2015-03-12 15:40:00,17.84,17.88,17.83,17.86,63200.0,16.6846,16.7221,16.6753,16.7034,63200.0
2015-03-12 15:50:00,17.87,17.88,17.85,17.86,190400.0,16.7127,16.7221,16.694,16.7034,190400.0
2015-03-13 09:30:00,17.72,17.72,17.59,17.7,129600.0,16.5724,16.5724,16.4508,16.5537,129600.0
2015-03-13 09:40:00,17.66,17.73,17.64,17.71,45600.0,16.5163,16.5818,16.4976,16.5631,45600.0
2015-03-13 09:50:00,17.69,17.7,17.59,17.6,39200.0,16.5444,16.5537,16.4508,16.4602,39200.0
2015-03-13 10:00:00,17.59,17.62,17.45,17.48,88000.0,16.4508,16.4789,16.3199,16.348,88000.0
2015-03-13 10:10:00,17.46,17.58,17.45,17.58,63200.0,16.3293,16.4415,16.3199,16.4415,63200.0
2015-03-13 10:20:00,17.57,17.57,17.46,17.46,38400.0,16.4321,16.4321,16.3293,16.3293,38400.0
2015-03-13 10:30:00,17.46,17.53,17.45,17.53,40000.0,16.3293,16.3947,16.3199,16.3947,40000.0
2015-03-13 10:40:00,17.51,17.55,17.42,17.42,82400.0,16.376,16.4134,16.2918,16.2918,82400.0
2015-03-13 10:50:00,17.41,17.41,17.25,17.25,56800.0,16.2825,16.2825,16.1329,16.1329,56800.0
2015-03-13 11:00:00,17.25,17.3,17.22,17.29,54400.0,16.1329,16.1796,16.1048,16.1703,54400.0
2015-03-13 11:10:00,17.3,17.34,17.25,17.25,17600.0,16.1796,16.217,16.1329,16.1329,17600.0
2015-03-13 11:20:00,17.24,17.26,17.13,17.15,83200.0,16.1235,16.1422,16.0206,16.0393,83200.0
2015-03-13 11:30:00,17.16,17.16,17.1,17.14,39200.0,16.0487,16.0487,15.9926,16.03,39200.0
2015-03-13 11:40:00,17.14,17.16,17.06,17.09,80000.0,16.03,16.0487,15.9552,15.9832,80000.0
2015-03-13 11:50:00,17.11,17.15,17.1,17.14,18400.0,16.0019,16.0393,15.9926,16.03,18400.0
2015-03-13 12:00:00,17.18,17.2,17.12,17.19,34400.0,16.0674,16.0861,16.0113,16.0767,34400.0
2015-03-13 12:10:00,17.2,17.23,17.14,17.14,36000.0,16.0861,16.1142,16.03,16.03,36000.0
2015-03-13 12:20:00,17.2,17.25,17.2,17.25,10400.0,16.0861,16.1329,16.0861,16.1329,10400.0
2015-03-13 12:30:00,17.24,17.32,17.24,17.32,14400.0,16.1235,16.1983,16.1235,16.1983,14400.0
2015-03-13 12:40:00,17.29,17.3,17.26,17.26,15200.0,16.1703,16.1796,16.1422,16.1422,15200.0
2015-03-13 12:50:00,17.28,17.31,17.25,17.3,53600.0,16.1609,16.189,16.1329,16.1796,53600.0
2015-03-13 13:00:00,17.29,17.29,17.25,17.25,8800.0,16.1703,16.1703,16.1329,16.1329,8800.0
2015-03-13 13:10:00,17.25,17.25,17.21,17.21,8000.0,16.1329,16.1329,16.0954,16.0954,8000.0
2015-03-13 13:20:00,17.19,17.19,17.13,17.13,57600.0,16.0767,16.0767,16.0206,16.0206,57600.0
2015-03-13 13:30:00,17.11,17.17,17.11,17.16,21600.0,16.0019,16.058,16.0019,16.0487,21600.0
2015-03-13 13:40:00,17.18,17.19,17.17,17.19,16800.0,16.0674,16.0767,16.058,16.0767,16800.0
2015-03-13 13:50:00,17.18,17.2,17.17,17.19,24800.0,16.0674,16.0861,16.058,16.0767,24800.0
2015-03-13 14:00:00,17.18,17.18,17.14,17.15,28800.0,16.0674,16.0674,16.03,16.0393,28800.0
2015-03-13 14:10:00,17.14,17.15,17.12,17.15,37600.0,16.03,16.0393,16.0113,16.0393,37600.0
2015-03-13 14:20:00,17.16,17.2,17.13,17.2,20000.0,16.0487,16.0861,16.0206,16.0861,20000.0
2015-03-13 14:30:00,17.2,17.23,17.19,17.19,23200.0,16.0861,16.1142,16.0767,16.0767,23200.0
2015-03-13 14:40:00,17.16,17.16,17.1,17.12,19200.0,16.0487,16.0487,15.9926,16.0113,19200.0
2015-03-13 14:50:00,17.18,17.18,17.15,17.15,7200.0,16.0674,16.0674,16.0393,16.0393,7200.0
2015-03-13 15:00:00,17.21,17.23,17.18,17.2,92000.0,16.0954,16.1142,16.0674,16.0861,92000.0
2015-03-13 15:10:00,17.22,17.28,17.19,17.25,35200.0,16.1048,16.1609,16.0767,16.1329,35200.0
2015-03-13 15:20:00,17.25,17.31,17.25,17.31,16000.0,16.1329,16.189,16.1329,16.189,16000.0
2015-03-13 15:30:00,17.32,17.34,17.27,17.34,43200.0,16.1983,16.217,16.1516,16.217,43200.0
2015-03-13 15:40:00,17.34,17.43,17.34,17.38,136800.0,16.217,16.3012,16.217,16.2544,136800.0
2015-03-13 15:50:00,17.39,17.52,17.39,17.45,223200.0,16.2638,16.3854,16.2638,16.3199,223200.0
2015-03-16 09:30:00,17.67,17.8,17.66,17.74,216800.0,16.5257,16.6472,16.5163,16.5911,216800.0
2015-03-16 09:40:00,17.74,17.83,17.73,17.82,156000.0,16.5911,16.6753,16.5818,16.6659,156000.0
2015-03-16 09:50:00,17.83,17.95,17.83,17.93,196800.0,16.6753,16.7875,16.6753,16.7688,196800.0
2015-03-16 10:00:00,17.92,17.97,17.92,17.95,46400.0,16.7595,16.8062,16.7595,16.7875,46400.0
2015-03-16 10:10:00,17.94,17.95,17.91,17.95,59200.0,16.7782,16.7875,16.7501,16.7875,59200.0
2015-03-16 10:20:00,17.95,17.98,17.93,17.95,32000.0,16.7875,16.8156,16.7688,16.7875,32000.0
2015-03-16 10:30:00,17.91,17.92,17.89,17.91,45600.0,16.7501,16.7595,16.7314,16.7501,45600.0
2015-03-16 10:40:00,17.9,17.91,17.89,17.9,45600.0,16.7408,16.7501,16.7314,16.7408,45600.0
2015-03-16 10:50:00,17.93,17.93,17.93,17.93,800.0,16.7688,16.7688,16.7688,16.7688,800.0
2015-03-16 11:00:00,17.94,17.96,17.94,17.95,20800.0,16.7782,16.7969,16.7782,16.7875,20800.0
2015-03-16 11:10:00,17.98,18.0,17.97,17.97,41600.0,16.8156,16.8343,16.8062,16.8062,41600.0
2015-03-16 11:20:00,17.97,18.01,17.97,17.98,24800.0,16.8062,16.8436,16.8062,16.8156,24800.0
2015-03-16 11:30:00,18.01,18.01,18.0,18.0,7200.0,16.8436,16.8436,16.8343,16.8343,7200.0
2015-03-16 11:40:00,18.02,18.03,17.99,18.03,46400.0,16.853,16.8623,16.8249,16.8623,46400.0
2015-03-16 11:50:00,18.04,18.07,18.03,18.04,31200.0,16.8717,16.8998,16.8623,16.8717,31200.0
2015-03-16 12:00:00,18.03,18.03,17.99,17.99,4800.0,16.8623,16.8623,16.8249,16.8249,4800.0
2015-03-16 12:10:00,17.99,17.99,17.97,17.97,35200.0,16.8249,16.8249,16.8062,16.8062,35200.0
2015-03-16 12:20:00,17.96,17.97,17.93,17.95,18400.0,16.7969,16.8062,16.7688,16.7875,18400.0
2015-03-16 12:30:00,17.95,17.98,17.95,17.98,12000.0,16.7875,16.8156,16.7875,16.8156,12000.0
2015-03-16 12:40:00,17.98,17.98,17.96,17.96,2400.0,16.8156,16.8156,16.7969,16.7969,2400.0
2015-03-16 12:50:00,17.97,17.97,17.97,17.97,2400.0,16.8062,16.8062,16.8062,16.8062,2400.0
2015-03-16 13:00:00,17.96,17.96,17.89,17.91,43200.0,16.7969,16.7969,16.7314,16.7501,43200.0
2015-03-16 13:10:00,17.91,17.97,17.91,17.95,12000.0,16.7501,16.8062,16.7501,16.7875,12000.0
2015-03-16 13:20:00,17.96,17.96,17.96,17.96,3200.0,16.7969,16.7969,16.7969,16.7969,3200.0
2015-03-16 13:30:00,17.96,17.98,17.96,17.98,24800.0,16.7969,16.8156,16.7969,16.8156,24800.0
2015-03-16 13:40:00,17.98,18.01,17.98,18.0,17600.0,16.8156,16.8436,16.8156,16.8343,17600.0
2015-03-16 13:50:00,18.0,18.01,17.99,17.99,14400.0,16.8343,16.8436,16.8249,16.8249,14400.0
2015-03-16 14:00:00,17.98,17.99,17.98,17.99,12000.0,16.8156,16.8249,16.8156,16.8249,12000.0
2015-03-16 14:10:00,17.99,17.99,17.99,17.99,1600.0,16.8249,16.8249,16.8249,16.8249,1600.0
2015-03-16 14:20:00,18.02,18.05,18.02,18.03,19200.0,16.853,16.881,16.853,16.8623,19200.0
2015-03-16 14:30:00,18.04,18.05,18.02,18.02,20800.0,16.8717,16.881,16.853,16.853,20800.0
2015-03-16 14:40:00,18.04,18.1,18.04,18.08,45600.0,16.8717,16.9278,16.8717,16.9091,45600.0
2015-03-16 14:50:00,18.08,18.11,18.07,18.1,7200.0,16.9091,16.9372,16.8998,16.9278,7200.0
2015-03-16 15:00:00,18.12,18.14,18.1,18.11,244800.0,16.9465,16.9652,16.9278,16.9372,244800.0
2015-03-16 15:10:00,18.09,18.11,18.09,18.09,24800.0,16.9185,16.9372,16.9185,16.9185,24800.0
2015-03-16 15:20:00,18.07,18.07,18.05,18.07,77600.0,16.8998,16.8998,16.881,16.8998,77600.0
2015-03-16 15:30:00,18.08,18.1,18.05,18.05,44800.0,16.9091,16.9278,16.881,16.881,44800.0
2015-03-16 15:40:00,18.05,18.08,18.05,18.06,30400.0,16.881,16.9091,16.881,16.8904,30400.0
2015-03-16 15:50:00,18.07,18.11,18.03,18.1,154400.0,16.8998,16.9372,16.8623,16.9278,154400.0
2015-03-17 09:30:00,17.79,17.84,17.75,17.81,110400.0,16.6379,16.6846,16.6005,16.6566,110400.0
2015-03-17 09:40:00,17.79,17.8,17.63,17.63,81600.0,16.6379,16.6472,16.4882,16.4882,81600.0
2015-03-17 09:50:00,17.63,17.64,17.56,17.63,76800.0,16.4882,16.4976,16.4228,16.4882,76800.0
2015-03-17 10:00:00,17.63,17.68,17.59,17.66,40000.0,16.4882,16.535,16.4508,16.5163,40000.0
2015-03-17 10:10:00,17.66,17.67,17.62,17.66,49600.0,16.5163,16.5257,16.4789,16.5163,49600.0
2015-03-17 10:20:00,17.67,17.67,17.64,17.64,28800.0,16.5257,16.5257,16.4976,16.4976,28800.0
2015-03-17 10:30:00,17.69,17.71,17.64,17.69,80000.0,16.5444,16.5631,16.4976,16.5444,80000.0
2015-03-17 10:40:00,17.66,17.71,17.66,17.71,11200.0,16.5163,16.5631,16.5163,16.5631,11200.0
2015-03-17 10:50:00,17.69,17.72,17.67,17.69,82400.0,16.5444,16.5724,16.5257,16.5444,82400.0
2015-03-17 11:00:00,17.66,17.66,17.58,17.6,56800.0,16.5163,16.5163,16.4415,16.4602,56800.0
2015-03-17 11:10:00,17.6,17.62,17.53,17.53,76000.0,16.4602,16.4789,16.3947,16.3947,76000.0
2015-03-17 11:20:00,17.53,17.58,17.53,17.58,48800.0,16.3947,16.4415,16.3947,16.4415,48800.0
2015-03-17 11:30:00,17.58,17.61,17.56,17.56,39200.0,16.4415,16.4695,16.4228,16.4228,39200.0
2015-03-17 11:40:00,17.55,17.59,17.55,17.59,36800.0,16.4134,16.4508,16.4134,16.4508,36800.0
2015-03-17 11:50:00,17.56,17.59,17.56,17.58,20000.0,16.4228,16.4508,16.4228,16.4415,20000.0
2015-03-17 12:00:00,17.61,17.61,17.56,17.56,8000.0,16.4695,16.4695,16.4228,16.4228,8000.0
2015-03-17 12:10:00,17.54,17.57,17.54,17.57,8800.0,16.4041,16.4321,16.4041,16.4321,8800.0
2015-03-17 12:20:00,17.59,17.64,17.59,17.64,17600.0,16.4508,16.4976,16.4508,16.4976,17600.0
2015-03-17 12:30:00,17.61,17.67,17.61,17.67,24000.0,16.4695,16.5257,16.4695,16.5257,24000.0
2015-03-17 12:40:00,17.67,17.71,17.67,17.69,13600.0,16.5257,16.5631,16.5257,16.5444,13600.0
2015-03-17 12:50:00,17.69,17.74,17.69,17.74,5600.0,16.5444,16.5911,16.5444,16.5911,5600.0
2015-03-17 13:00:00,17.74,17.77,17.71,17.76,72000.0,16.5911,16.6192,16.5631,16.6098,72000.0
2015-03-17 13:10:00,17.75,17.79,17.75,17.76,49600.0,16.6005,16.6379,16.6005,16.6098,49600.0
2015-03-17 13:20:00,17.76,17.76,17.75,17.75,17600.0,16.6098,16.6098,16.6005,16.6005,17600.0
2015-03-17 13:30:00,17.75,17.77,17.74,17.74,2400.0,16.6005,16.6192,16.5911,16.5911,2400.0
2015-03-17 13:40:00,17.73,17.74,17.71,17.71,17600.0,16.5818,16.5911,16.5631,16.5631,17600.0
2015-03-17 13:50:00,17.71,17.76,17.71,17.76,11200.0,16.5631,16.6098,16.5631,16.6098,11200.0
2015-03-17 14:00:00,17.8,17.8,17.76,17.77,7200.0,16.6472,16.6472,16.6098,16.6192,7200.0
2015-03-17 14:10:00,17.77,17.77,17.71,17.72,20800.0,16.6192,16.6192,16.5631,16.5724,20800.0
2015-03-17 14:20:00,17.72,17.73,17.69,17.69,12000.0,16.5724,16.5818,16.5444,16.5444,12000.0
2015-03-17 14:30:00,17.68,17.68,17.66,17.66,8000.0,16.535,16.535,16.5163,16.5163,8000.0
2015-03-17 14:40:00,17.68,17.68,17.67,17.67,19200.0,16.535,16.535,16.5257,16.5257,19200.0
2015-03-17 14:50:00,17.65,17.72,17.65,17.72,13600.0,16.507,16.5724,16.507,16.5724,13600.0
2015-03-17 15:00:00,17.71,17.76,17.71,17.75,21600.0,16.5631,16.6098,16.5631,16.6005,21600.0
2015-03-17 15:10:00,17.78,17.8,17.77,17.79,60800.0,16.6285,16.6472,16.6192,16.6379,60800.0
2015-03-17 15:20:00,17.79,17.8,17.79,17.8,45600.0,16.6379,16.6472,16.6379,16.6472,45600.0
2015-03-17 15:30:00,17.81,17.86,17.81,17.81,111200.0,16.6566,16.7034,16.6566,16.6566,111200.0
2015-03-17 15:40:00,17.8,17.81,17.75,17.79,156000.0,16.6472,16.6566,16.6005,16.6379,156000.0
2015-03-17 15:50:00,17.79,17.79,17.7,17.7,179200.0,16.6379,16.6379,16.5537,16.5537,179200.0
2015-03-18 09:30:00,17.52,17.53,17.44,17.5,143200.0,16.3854,16.3947,16.3106,16.3667,143200.0
2015-03-18 09:40:00,17.44,17.47,17.44,17.46,32000.0,16.3106,16.3386,16.3106,16.3293,32000.0
2015-03-18 09:50:00,17.45,17.5,17.39,17.41,101600.0,16.3199,16.3667,16.2638,16.2825,101600.0
2015-03-18 10:00:00,17.42,17.49,17.42,17.47,19200.0,16.2918,16.3573,16.2918,16.3386,19200.0
2015-03-18 10:10:00,17.47,17.52,17.47,17.51,40800.0,16.3386,16.3854,16.3386,16.376,40800.0
2015-03-18 10:20:00,17.5,17.55,17.5,17.53,32800.0,16.3667,16.4134,16.3667,16.3947,32800.0
2015-03-18 10:30:00,17.54,17.54,17.49,17.49,32000.0,16.4041,16.4041,16.3573,16.3573,32000.0
2015-03-18 10:40:00,17.49,17.49,17.48,17.48,10400.0,16.3573,16.3573,16.348,16.348,10400.0
2015-03-18 10:50:00,17.48,17.52,17.48,17.52,52800.0,16.348,16.3854,16.348,16.3854,52800.0
2015-03-18 11:00:00,17.52,17.54,17.52,17.54,99200.0,16.3854,16.4041,16.3854,16.4041,99200.0
2015-03-18 11:10:00,17.55,17.55,17.47,17.48,24800.0,16.4134,16.4134,16.3386,16.348,24800.0
2015-03-18 11:20:00,17.47,17.47,17.44,17.45,21600.0,16.3386,16.3386,16.3106,16.3199,21600.0
2015-03-18 11:30:00,17.43,17.44,17.43,17.44,1600.0,16.3012,16.3106,16.3012,16.3106,1600.0
2015-03-18 11:40:00,17.44,17.48,17.42,17.43,7200.0,16.3106,16.348,16.2918,16.3012,7200.0
2015-03-18 11:50:00,17.41,17.45,17.41,17.45,20800.0,16.2825,16.3199,16.2825,16.3199,20800.0
2015-03-18 12:00:00,17.4,17.45,17.4,17.44,11200.0,16.2731,16.3199,16.2731,16.3106,11200.0
2015-03-18 12:10:00,17.43,17.43,17.39,17.39,48000.0,16.3012,16.3012,16.2638,16.2638,48000.0
2015-03-18 12:20:00,17.39,17.39,17.33,17.38,63200.0,16.2638,16.2638,16.2077,16.2544,63200.0
2015-03-18 12:30:00,17.37,17.43,17.37,17.43,19200.0,16.2451,16.3012,16.2451,16.3012,19200.0
2015-03-18 12:40:00,17.43,17.43,17.38,17.39,30400.0,16.3012,16.3012,16.2544,16.2638,30400.0
2015-03-18 12:50:00,17.38,17.4,17.36,17.36,15200.0,16.2544,16.2731,16.2357,16.2357,15200.0
2015-03-18 13:00:00,17.36,17.39,17.32,17.35,207200.0,16.2357,16.2638,16.1983,16.2264,207200.0
2015-03-18 13:10:00,17.35,17.37,17.34,17.37,25600.0,16.2264,16.2451,16.217,16.2451,25600.0
2015-03-18 13:20:00,17.37,17.4,17.36,17.36,66400.0,16.2451,16.2731,16.2357,16.2357,66400.0
2015-03-18 13:30:00,17.37,17.37,17.28,17.28,53600.0,16.2451,16.2451,16.1609,16.1609,53600.0
2015-03-18 13:40:00,17.28,17.29,17.25,17.29,38400.0,16.1609,16.1703,16.1329,16.1703,38400.0
2015-03-18 13:50:00,17.34,17.45,17.32,17.44,128000.0,16.217,16.3199,16.1983,16.3106,128000.0
2015-03-18 14:00:00,17.44,18.1,17.44,17.98,604800.0,16.3106,16.9278,16.3106,16.8156,604800.0
2015-03-18 14:10:00,17.99,18.2,17.99,18.17,340800.0,16.8249,17.0213,16.8249,16.9933,340800.0
2015-03-18 14:20:00,18.13,18.16,18.08,18.16,129600.0,16.9559,16.9839,16.9091,16.9839,129600.0
2015-03-18 14:30:00,18.15,18.3,18.14,18.21,139200.0,16.9746,17.1149,16.9652,17.0307,139200.0
2015-03-18 14:40:00,18.21,18.27,18.13,18.16,117600.0,17.0307,17.0868,16.9559,16.9839,117600.0
2015-03-18 14:50:00,18.15,18.23,18.14,18.2,134400.0,16.9746,17.0494,16.9652,17.0213,134400.0
2015-03-18 15:00:00,18.2,18.37,18.17,18.34,109600.0,17.0213,17.1803,16.9933,17.1523,109600.0
2015-03-18 15:10:00,18.33,18.45,18.33,18.43,150400.0,17.1429,17.2551,17.1429,17.2364,150400.0
2015-03-18 15:20:00,18.43,18.44,18.33,18.33,105600.0,17.2364,17.2458,17.1429,17.1429,105600.0
2015-03-18 15:30:00,18.34,18.36,18.28,18.31,66400.0,17.1523,17.171,17.0962,17.1242,66400.0
2015-03-18 15:40:00,18.31,18.33,18.28,18.28,65600.0,17.1242,17.1429,17.0962,17.0962,65600.0
2015-03-18 15:50:00,18.28,18.38,18.27,18.36,197600.0,17.0962,17.1897,17.0868,17.171,197600.0
2015-03-19 09:30:00,18.21,18.24,18.14,18.2,208800.0,17.0307,17.0587,16.9652,17.0213,208800.0
2015-03-19 09:40:00,18.16,18.16,18.07,18.08,56000.0,16.9839,16.9839,16.8998,16.9091,56000.0
2015-03-19 09:50:00,18.08,18.2,18.08,18.19,93600.0,16.9091,17.0213,16.9091,17.012,93600.0
2015-03-19 10:00:00,18.19,18.2,18.16,18.16,34400.0,17.012,17.0213,16.9839,16.9839,34400.0
2015-03-19 10:10:00,18.16,18.26,18.15,18.25,101600.0,16.9839,17.0774,16.9746,17.0681,101600.0
2015-03-19 10:20:00,18.25,18.26,18.2,18.21,34400.0,17.0681,17.0774,17.0213,17.0307,34400.0
2015-03-19 10:30:00,18.2,18.2,18.16,18.16,23200.0,17.0213,17.0213,16.9839,16.9839,23200.0
2015-03-19 10:40:00,18.16,18.19,18.09,18.09,40800.0,16.9839,17.012,16.9185,16.9185,40800.0
2015-03-19 10:50:00,18.08,18.11,18.07,18.08,72800.0,16.9091,16.9372,16.8998,16.9091,72800.0
2015-03-19 11:00:00,18.11,18.13,18.09,18.09,12000.0,16.9372,16.9559,16.9185,16.9185,12000.0
2015-03-19 11:10:00,18.1,18.13,18.1,18.13,3200.0,16.9278,16.9559,16.9278,16.9559,3200.0
2015-03-19 11:20:00,18.17,18.17,18.16,18.16,8000.0,16.9933,16.9933,16.9839,16.9839,8000.0
2015-03-19 11:30:00,18.09,18.09,17.98,18.01,73600.0,16.9185,16.9185,16.8156,16.8436,73600.0
2015-03-19 11:40:00,18.01,18.01,17.97,17.99,32000.0,16.8436,16.8436,16.8062,16.8249,32000.0
2015-03-19 11:50:00,17.98,18.01,17.94,17.99,26400.0,16.8156,16.8436,16.7782,16.8249,26400.0
2015-03-19 12:00:00,18.0,18.07,18.0,18.07,10400.0,16.8343,16.8998,16.8343,16.8998,10400.0
2015-03-19 12:10:00,18.03,18.06,18.02,18.04,30400.0,16.8623,16.8904,16.853,16.8717,30400.0
2015-03-19 12:20:00,18.03,18.04,18.03,18.04,3200.0,16.8623,16.8717,16.8623,16.8717,3200.0
2015-03-19 12:30:00,18.0,18.0,18.0,18.0,800.0,16.8343,16.8343,16.8343,16.8343,800.0
2015-03-19 12:40:00,17.99,18.04,17.99,18.02,8800.0,16.8249,16.8717,16.8249,16.853,8800.0
2015-03-19 12:50:00,18.03,18.03,17.97,17.99,12000.0,16.8623,16.8623,16.8062,16.8249,12000.0
2015-03-19 13:00:00,17.98,18.02,17.97,18.01,16800.0,16.8156,16.853,16.8062,16.8436,16800.0
2015-03-19 13:10:00,18.01,18.07,18.01,18.07,8000.0,16.8436,16.8998,16.8436,16.8998,8000.0
2015-03-19 13:20:00,18.09,18.13,18.09,18.13,39200.0,16.9185,16.9559,16.9185,16.9559,39200.0
2015-03-19 13:30:00,18.13,18.13,18.08,18.08,20000.0,16.9559,16.9559,16.9091,16.9091,20000.0
2015-03-19 13:40:00,18.05,18.07,18.04,18.04,10400.0,16.881,16.8998,16.8717,16.8717,10400.0
2015-03-19 13:50:00,18.05,18.05,18.0,18.0,8800.0,16.881,16.881,16.8343,16.8343,8800.0
2015-03-19 14:00:00,18.02,18.02,18.02,18.02,1600.0,16.853,16.853,16.853,16.853,1600.0
2015-03-19 14:10:00,18.09,18.12,18.04,18.05,22400.0,16.9185,16.9465,16.8717,16.881,22400.0
2015-03-19 14:20:00,18.01,18.04,18.01,18.04,12000.0,16.8436,16.8717,16.8436,16.8717,12000.0
2015-03-19 14:30:00,18.03,18.05,18.02,18.05,12000.0,16.8623,16.881,16.853,16.881,12000.0
2015-03-19 14:40:00,18.06,18.09,18.06,18.07,37600.0,16.8904,16.9185,16.8904,16.8998,37600.0
2015-03-19 14:50:00,18.1,18.1,18.05,18.08,61600.0,16.9278,16.9278,16.881,16.9091,61600.0
2015-03-19 15:00:00,18.08,18.11,18.07,18.07,72000.0,16.9091,16.9372,16.8998,16.8998,72000.0
2015-03-19 15:10:00,18.07,18.08,18.04,18.07,96000.0,16.8998,16.9091,16.8717,16.8998,96000.0
2015-03-19 15:20:00,18.03,18.06,17.99,18.06,41600.0,16.8623,16.8904,16.8249,16.8904,41600.0
2015-03-19 15:30:00,18.05,18.11,18.03,18.09,53600.0,16.881,16.9372,16.8623,16.9185,53600.0
2015-03-19 15:40:00,18.07,18.07,18.02,18.06,43200.0,16.8998,16.8998,16.853,16.8904,43200.0
2015-03-19 15:50:00,18.05,18.06,18.03,18.04,91200.0,16.881,16.8904,16.8623,16.8717,91200.0
2015-03-20 09:30:00,18.41,18.41,18.29,18.38,206400.0,17.2177,17.2177,17.1055,17.1897,206400.0
2015-03-20 09:40:00,18.38,18.41,18.32,18.41,81600.0,17.1897,17.2177,17.1336,17.2177,81600.0
2015-03-20 09:50:00,18.4,18.45,18.36,18.37,73600.0,17.2084,17.2551,17.171,17.1803,73600.0
2015-03-20 10:00:00,18.38,18.45,18.38,18.43,84800.0,17.1897,17.2551,17.1897,17.2364,84800.0
2015-03-20 10:10:00,18.42,18.45,18.4,18.45,60800.0,17.2271,17.2551,17.2084,17.2551,60800.0
2015-03-20 10:20:00,18.45,18.46,18.43,18.44,103200.0,17.2551,17.2645,17.2364,17.2458,103200.0
2015-03-20 10:30:00,18.45,18.55,18.45,18.53,203200.0,17.2551,17.3487,17.2551,17.33,203200.0
2015-03-20 10:40:00,18.52,18.53,18.47,18.47,37600.0,17.3206,17.33,17.2738,17.2738,37600.0
2015-03-20 10:50:00,18.47,18.51,18.47,18.51,20800.0,17.2738,17.3113,17.2738,17.3113,20800.0
2015-03-20 11:00:00,18.53,18.57,18.52,18.54,84800.0,17.33,17.3674,17.3206,17.3393,84800.0
2015-03-20 11:10:00,18.53,18.58,18.53,18.57,30400.0,17.33,17.3767,17.33,17.3674,30400.0
2015-03-20 11:20:00,18.59,18.61,18.59,18.61,14400.0,17.3861,17.4048,17.3861,17.4048,14400.0
2015-03-20 11:30:00,18.61,18.61,18.58,18.6,44800.0,17.4048,17.4048,17.3767,17.3954,44800.0
2015-03-20 11:40:00,18.57,18.58,18.57,18.58,12000.0,17.3674,17.3767,17.3674,17.3767,12000.0
2015-03-20 11:50:00,18.6,18.61,18.58,18.58,16800.0,17.3954,17.4048,17.3767,17.3767,16800.0
2015-03-20 12:00:00,18.6,18.63,18.6,18.61,32800.0,17.3954,17.4235,17.3954,17.4048,32800.0
2015-03-20 12:10:00,18.62,18.62,18.6,18.62,60800.0,17.4141,17.4141,17.3954,17.4141,60800.0
2015-03-20 12:20:00,18.59,18.59,18.58,18.59,4800.0,17.3861,17.3861,17.3767,17.3861,4800.0
2015-03-20 12:30:00,18.59,18.59,18.56,18.56,20800.0,17.3861,17.3861,17.358,17.358,20800.0
2015-03-20 12:40:00,18.57,18.58,18.57,18.58,9600.0,17.3674,17.3767,17.3674,17.3767,9600.0
2015-03-20 12:50:00,18.6,18.65,18.6,18.64,92800.0,17.3954,17.4422,17.3954,17.4328,92800.0
2015-03-20 13:00:00,18.65,18.67,18.65,18.65,121600.0,17.4422,17.4609,17.4422,17.4422,121600.0
2015-03-20 13:10:00,18.65,18.7,18.64,18.7,48000.0,17.4422,17.489,17.4328,17.489,48000.0
2015-03-20 13:20:00,18.71,18.72,18.7,18.71,56000.0,17.4983,17.5077,17.489,17.4983,56000.0
2015-03-20 13:30:00,18.72,18.73,18.71,18.73,41600.0,17.5077,17.517,17.4983,17.517,41600.0
2015-03-20 13:40:00,18.7,18.72,18.7,18.71,10400.0,17.489,17.5077,17.489,17.4983,10400.0
2015-03-20 13:50:00,18.7,18.7,18.68,18.7,51200.0,17.489,17.489,17.4702,17.489,51200.0
2015-03-20 14:00:00,18.7,18.73,18.69,18.72,32000.0,17.489,17.517,17.4796,17.5077,32000.0
2015-03-20 14:10:00,18.7,18.71,18.69,18.71,136000.0,17.489,17.4983,17.4796,17.4983,136000.0
2015-03-20 14:20:00,18.71,18.72,18.66,18.67,232800.0,17.4983,17.5077,17.4515,17.4609,232800.0
2015-03-20 14:30:00,18.66,18.7,18.66,18.7,11200.0,17.4515,17.489,17.4515,17.489,11200.0
2015-03-20 14:40:00,18.68,18.68,18.67,18.67,72000.0,17.4702,17.4702,17.4609,17.4609,72000.0
2015-03-20 14:50:00,18.68,18.73,18.68,18.73,23200.0,17.4702,17.517,17.4702,17.517,23200.0
2015-03-20 15:00:00,18.74,18.74,18.71,18.71,56800.0,17.5264,17.5264,17.4983,17.4983,56800.0
2015-03-20 15:10:00,18.72,18.72,18.63,18.63,60800.0,17.5077,17.5077,17.4235,17.4235,60800.0
2015-03-20 15:20:00,18.61,18.62,18.58,18.6,32000.0,17.4048,17.4141,17.3767,17.3954,32000.0
2015-03-20 15:30:00,18.6,18.65,18.59,18.65,40800.0,17.3954,17.4422,17.3861,17.4422,40800.0
2015-03-20 15:40:00,18.65,18.67,18.64,18.65,83200.0,17.4422,17.4609,17.4328,17.4422,83200.0
2015-03-20 15:50:00,18.66,18.66,18.54,18.54,102400.0,17.4515,17.4515,17.3393,17.3393,102400.0
2015-03-23 09:30:00,18.53,18.66,18.53,18.66,232000.0,17.33,17.4515,17.33,17.4515,232000.0
2015-03-23 09:40:00,18.68,18.73,18.68,18.7,96800.0,17.4702,17.517,17.4702,17.489,96800.0
2015-03-23 09:50:00,18.69,18.7,18.65,18.67,156000.0,17.4796,17.489,17.4422,17.4609,156000.0
2015-03-23 10:00:00,18.68,18.71,18.65,18.71,194400.0,17.4702,17.4983,17.4422,17.4983,194400.0
2015-03-23 10:10:00,18.69,18.75,18.69,18.71,128800.0,17.4796,17.5357,17.4796,17.4983,128800.0
2015-03-23 10:20:00,18.72,18.74,18.69,18.69,43200.0,17.5077,17.5264,17.4796,17.4796,43200.0
2015-03-23 10:30:00,18.69,18.69,18.61,18.64,52000.0,17.4796,17.4796,17.4048,17.4328,52000.0
2015-03-23 10:40:00,18.66,18.69,18.66,18.68,28800.0,17.4515,17.4796,17.4515,17.4702,28800.0
2015-03-23 10:50:00,18.7,18.71,18.68,18.69,17600.0,17.489,17.4983,17.4702,17.4796,17600.0
2015-03-23 11:00:00,18.66,18.69,18.65,18.68,22400.0,17.4515,17.4796,17.4422,17.4702,22400.0
2015-03-23 11:10:00,18.68,18.71,18.68,18.69,18400.0,17.4702,17.4983,17.4702,17.4796,18400.0
2015-03-23 11:20:00,18.71,18.71,18.68,18.68,44000.0,17.4983,17.4983,17.4702,17.4702,44000.0
2015-03-23 11:30:00,18.66,18.68,18.65,18.66,24000.0,17.4515,17.4702,17.4422,17.4515,24000.0
2015-03-23 11:40:00,18.68,18.68,18.63,18.65,9600.0,17.4702,17.4702,17.4235,17.4422,9600.0
2015-03-23 11:50:00,18.65,18.69,18.65,18.69,8000.0,17.4422,17.4796,17.4422,17.4796,8000.0
2015-03-23 12:00:00,18.69,18.69,18.69,18.69,0.0,17.4796,17.4796,17.4796,17.4796,0.0
2015-03-23 12:10:00,18.64,18.64,18.61,18.62,16800.0,17.4328,17.4328,17.4048,17.4141,16800.0
2015-03-23 12:20:00,18.64,18.66,18.64,18.66,10400.0,17.4328,17.4515,17.4328,17.4515,10400.0
2015-03-23 12:30:00,18.69,18.73,18.69,18.72,105600.0,17.4796,17.517,17.4796,17.5077,105600.0
2015-03-23 12:40:00,18.73,18.74,18.73,18.74,23200.0,17.517,17.5264,17.517,17.5264,23200.0
2015-03-23 12:50:00,18.7,18.7,18.69,18.7,50400.0,17.489,17.489,17.4796,17.489,50400.0
2015-03-23 13:00:00,18.68,18.68,18.68,18.68,5600.0,17.4702,17.4702,17.4702,17.4702,5600.0
2015-03-23 13:10:00,18.68,18.71,18.68,18.71,19200.0,17.4702,17.4983,17.4702,17.4983,19200.0
2015-03-23 13:20:00,18.7,18.71,18.67,18.67,32000.0,17.489,17.4983,17.4609,17.4609,32000.0
2015-03-23 13:30:00,18.66,18.68,18.65,18.68,10400.0,17.4515,17.4702,17.4422,17.4702,10400.0
2015-03-23 13:40:00,18.7,18.72,18.7,18.71,127200.0,17.489,17.5077,17.489,17.4983,127200.0
2015-03-23 13:50:00,18.68,18.69,18.68,18.69,7200.0,17.4702,17.4796,17.4702,17.4796,7200.0
2015-03-23 14:00:00,18.68,18.75,18.67,18.75,33600.0,17.4702,17.5357,17.4609,17.5357,33600.0
2015-03-23 14:10:00,18.75,18.77,18.74,18.74,55200.0,17.5357,17.5544,17.5264,17.5264,55200.0
2015-03-23 14:20:00,18.74,18.75,18.74,18.75,28000.0,17.5264,17.5357,17.5264,17.5357,28000.0
2015-03-23 14:30:00,18.74,18.74,18.71,18.72,21600.0,17.5264,17.5264,17.4983,17.5077,21600.0
2015-03-23 14:40:00,18.74,18.74,18.69,18.69,79200.0,17.5264,17.5264,17.4796,17.4796,79200.0
2015-03-23 14:50:00,18.69,18.7,18.68,18.69,24000.0,17.4796,17.489,17.4702,17.4796,24000.0
2015-03-23 15:00:00,18.68,18.7,18.68,18.7,12000.0,17.4702,17.489,17.4702,17.489,12000.0
2015-03-23 15:10:00,18.69,18.69,18.65,18.65,21600.0,17.4796,17.4796,17.4422,17.4422,21600.0
2015-03-23 15:20:00,18.67,18.67,18.66,18.66,11200.0,17.4609,17.4609,17.4515,17.4515,11200.0
2015-03-23 15:30:00,18.66,18.68,18.65,18.67,40000.0,17.4515,17.4702,17.4422,17.4609,40000.0
2015-03-23 15:40:00,18.67,18.67,18.64,18.65,47200.0,17.4609,17.4609,17.4328,17.4422,47200.0
2015-03-23 15:50:00,18.65,18.65,18.49,18.49,237600.0,17.4422,17.4422,17.2926,17.2926,237600.0
2015-03-24 09:30:00,18.44,18.46,18.38,18.4,51200.0,17.2458,17.2645,17.1897,17.2084,51200.0
2015-03-24 09:40:00,18.38,18.38,18.3,18.38,91200.0,17.1897,17.1897,17.1149,17.1897,91200.0
2015-03-24 09:50:00,18.41,18.45,18.39,18.45,31200.0,17.2177,17.2551,17.199,17.2551,31200.0
2015-03-24 10:00:00,18.48,18.54,18.46,18.52,66400.0,17.2832,17.3393,17.2645,17.3206,66400.0
2015-03-24 10:10:00,18.53,18.53,18.48,18.51,45600.0,17.33,17.33,17.2832,17.3113,45600.0
2015-03-24 10:20:00,18.52,18.52,18.44,18.46,14400.0,17.3206,17.3206,17.2458,17.2645,14400.0
2015-03-24 10:30:00,18.48,18.48,18.46,18.47,14400.0,17.2832,17.2832,17.2645,17.2738,14400.0
2015-03-24 10:40:00,18.49,18.49,18.47,18.47,36800.0,17.2926,17.2926,17.2738,17.2738,36800.0
2015-03-24 10:50:00,18.49,18.52,18.49,18.52,74400.0,17.2926,17.3206,17.2926,17.3206,74400.0
2015-03-24 11:00:00,18.49,18.56,18.46,18.56,16000.0,17.2926,17.358,17.2645,17.358,16000.0
2015-03-24 11:10:00,18.56,18.59,18.56,18.59,28800.0,17.358,17.3861,17.358,17.3861,28800.0
2015-03-24 11:20:00,18.58,18.58,18.56,18.58,5600.0,17.3767,17.3767,17.358,17.3767,5600.0
2015-03-24 11:30:00,18.58,18.58,18.52,18.52,24000.0,17.3767,17.3767,17.3206,17.3206,24000.0
2015-03-24 11:40:00,18.53,18.53,18.53,18.53,1600.0,17.33,17.33,17.33,17.33,1600.0
2015-03-24 11:50:00,18.54,18.54,18.52,18.52,3200.0,17.3393,17.3393,17.3206,17.3206,3200.0
2015-03-24 12:00:00,18.5,18.51,18.49,18.5,9600.0,17.3019,17.3113,17.2926,17.3019,9600.0
2015-03-24 12:10:00,18.53,18.54,18.5,18.5,7200.0,17.33,17.3393,17.3019,17.3019,7200.0
2015-03-24 12:20:00,18.5,18.5,18.49,18.49,8800.0,17.3019,17.3019,17.2926,17.2926,8800.0
2015-03-24 12:30:00,18.46,18.46,18.38,18.39,56000.0,17.2645,17.2645,17.1897,17.199,56000.0
2015-03-24 12:40:00,18.4,18.4,18.36,18.36,28000.0,17.2084,17.2084,17.171,17.171,28000.0
2015-03-24 12:50:00,18.36,18.39,18.34,18.34,32000.0,17.171,17.199,17.1523,17.1523,32000.0
2015-03-24 13:00:00,18.38,18.4,18.38,18.39,28000.0,17.1897,17.2084,17.1897,17.199,28000.0
2015-03-24 13:10:00,18.36,18.39,18.36,18.39,14400.0,17.171,17.199,17.171,17.199,14400.0
2015-03-24 13:20:00,18.38,18.38,18.27,18.28,63200.0,17.1897,17.1897,17.0868,17.0962,63200.0
2015-03-24 13:30:00,18.31,18.31,18.27,18.3,11200.0,17.1242,17.1242,17.0868,17.1149,11200.0
2015-03-24 13:40:00,18.32,18.33,18.3,18.31,35200.0,17.1336,17.1429,17.1149,17.1242,35200.0
2015-03-24 13:50:00,18.31,18.34,18.31,18.34,3200.0,17.1242,17.1523,17.1242,17.1523,3200.0
2015-03-24 14:00:00,18.34,18.34,18.28,18.28,17600.0,17.1523,17.1523,17.0962,17.0962,17600.0
2015-03-24 14:10:00,18.33,18.33,18.23,18.23,28800.0,17.1429,17.1429,17.0494,17.0494,28800.0
2015-03-24 14:20:00,18.21,18.23,18.21,18.22,29600.0,17.0307,17.0494,17.0307,17.04,29600.0
2015-03-24 14:30:00,18.21,18.23,18.2,18.22,15200.0,17.0307,17.0494,17.0213,17.04,15200.0
2015-03-24 14:40:00,18.21,18.27,18.21,18.27,25600.0,17.0307,17.0868,17.0307,17.0868,25600.0
2015-03-24 14:50:00,18.23,18.25,18.23,18.25,20800.0,17.0494,17.0681,17.0494,17.0681,20800.0
2015-03-24 15:00:00,18.28,18.33,18.27,18.32,20000.0,17.0962,17.1429,17.0868,17.1336,20000.0
2015-03-24 15:10:00,18.31,18.31,18.29,18.31,20000.0,17.1242,17.1242,17.1055,17.1242,20000.0
2015-03-24 15:20:00,18.25,18.25,18.2,18.21,27200.0,17.0681,17.0681,17.0213,17.0307,27200.0
2015-03-24 15:30:00,18.22,18.26,18.22,18.25,39200.0,17.04,17.0774,17.04,17.0681,39200.0
2015-03-24 15:40:00,18.25,18.27,18.2,18.21,74400.0,17.0681,17.0868,17.0213,17.0307,74400.0
2015-03-24 15:50:00,18.22,18.23,18.16,18.19,130400.0,17.04,17.0494,16.9839,17.012,130400.0
2015-03-25 09:30:00,18.24,18.28,18.11,18.11,381600.0,17.0587,17.0962,16.9372,16.9372,381600.0
2015-03-25 09:40:00,18.11,18.11,17.94,17.96,174400.0,16.9372,16.9372,16.7782,16.7969,174400.0
2015-03-25 09:50:00,17.96,18.01,17.95,17.97,64000.0,16.7969,16.8436,16.7875,16.8062,64000.0
2015-03-25 10:00:00,17.99,18.07,17.99,18.06,88800.0,16.8249,16.8998,16.8249,16.8904,88800.0
2015-03-25 10:10:00,18.06,18.09,18.03,18.07,59200.0,16.8904,16.9185,16.8623,16.8998,59200.0
2015-03-25 10:20:00,18.1,18.12,18.08,18.08,23200.0,16.9278,16.9465,16.9091,16.9091,23200.0
2015-03-25 10:30:00,18.06,18.07,18.04,18.06,17600.0,16.8904,16.8998,16.8717,16.8904,17600.0
2015-03-25 10:40:00,18.0,18.02,17.96,17.96,32800.0,16.8343,16.853,16.7969,16.7969,32800.0
2015-03-25 10:50:00,18.0,18.05,17.98,18.05,16800.0,16.8343,16.881,16.8156,16.881,16800.0
2015-03-25 11:00:00,18.06,18.09,18.03,18.04,30400.0,16.8904,16.9185,16.8623,16.8717,30400.0
2015-03-25 11:10:00,18.0,18.01,17.92,17.95,56000.0,16.8343,16.8436,16.7595,16.7875,56000.0
2015-03-25 11:20:00,17.95,17.99,17.94,17.98,12800.0,16.7875,16.8249,16.7782,16.8156,12800.0
2015-03-25 11:30:00,17.97,17.97,17.75,17.75,55200.0,16.8062,16.8062,16.6005,16.6005,55200.0
2015-03-25 11:40:00,17.72,17.72,17.66,17.7,92000.0,16.5724,16.5724,16.5163,16.5537,92000.0
2015-03-25 11:50:00,17.69,17.7,17.62,17.67,68000.0,16.5444,16.5537,16.4789,16.5257,68000.0
2015-03-25 12:00:00,17.68,17.69,17.65,17.66,53600.0,16.535,16.5444,16.507,16.5163,53600.0
2015-03-25 12:10:00,17.66,17.71,17.66,17.67,27200.0,16.5163,16.5631,16.5163,16.5257,27200.0
2015-03-25 12:20:00,17.65,17.65,17.55,17.6,48000.0,16.507,16.507,16.4134,16.4602,48000.0
2015-03-25 12:30:00,17.59,17.59,17.55,17.59,40000.0,16.4508,16.4508,16.4134,16.4508,40000.0
2015-03-25 12:40:00,17.56,17.56,17.51,17.53,56000.0,16.4228,16.4228,16.376,16.3947,56000.0
2015-03-25 12:50:00,17.54,17.61,17.54,17.61,23200.0,16.4041,16.4695,16.4041,16.4695,23200.0
2015-03-25 13:00:00,17.6,17.62,17.57,17.57,52000.0,16.4602,16.4789,16.4321,16.4321,52000.0
2015-03-25 13:10:00,17.59,17.59,17.46,17.46,74400.0,16.4508,16.4508,16.3293,16.3293,74400.0
2015-03-25 13:20:00,17.51,17.53,17.45,17.53,48800.0,16.376,16.3947,16.3199,16.3947,48800.0
2015-03-25 13:30:00,17.54,17.54,17.5,17.5,28800.0,16.4041,16.4041,16.3667,16.3667,28800.0
2015-03-25 13:40:00,17.58,17.61,17.58,17.61,31200.0,16.4415,16.4695,16.4415,16.4695,31200.0
2015-03-25 13:50:00,17.62,17.63,17.56,17.56,74400.0,16.4789,16.4882,16.4228,16.4228,74400.0
2015-03-25 14:00:00,17.55,17.58,17.51,17.51,12800.0,16.4134,16.4415,16.376,16.376,12800.0
2015-03-25 14:10:00,17.54,17.56,17.5,17.55,34400.0,16.4041,16.4228,16.3667,16.4134,34400.0
2015-03-25 14:20:00,17.55,17.59,17.55,17.59,43200.0,16.4134,16.4508,16.4134,16.4508,43200.0
2015-03-25 14:30:00,17.59,17.59,17.54,17.54,24000.0,16.4508,16.4508,16.4041,16.4041,24000.0
2015-03-25 14:40:00,17.55,17.55,17.49,17.53,64000.0,16.4134,16.4134,16.3573,16.3947,64000.0
2015-03-25 14:50:00,17.53,17.58,17.52,17.52,51200.0,16.3947,16.4415,16.3854,16.3854,51200.0
2015-03-25 15:00:00,17.52,17.52,17.47,17.48,59200.0,16.3854,16.3854,16.3386,16.348,59200.0
2015-03-25 15:10:00,17.46,17.51,17.46,17.47,52000.0,16.3293,16.376,16.3293,16.3386,52000.0
2015-03-25 15:20:00,17.47,17.47,17.39,17.39,82400.0,16.3386,16.3386,16.2638,16.2638,82400.0
2015-03-25 15:30:00,17.41,17.43,17.37,17.4,128800.0,16.2825,16.3012,16.2451,16.2731,128800.0
2015-03-25 15:40:00,17.4,17.4,17.31,17.32,94400.0,16.2731,16.2731,16.189,16.1983,94400.0
2015-03-25 15:50:00,17.33,17.35,17.29,17.3,410400.0,16.2077,16.2264,16.1703,16.1796,410400.0
2015-03-26 09:30:00,17.08,17.09,16.95,17.09,251200.0,15.9739,15.9832,15.8523,15.9832,251200.0
2015-03-26 09:40:00,17.08,17.18,17.07,17.18,92800.0,15.9739,16.0674,15.9645,16.0674,92800.0
2015-03-26 09:50:00,17.17,17.18,17.01,17.02,113600.0,16.058,16.0674,15.9084,15.9178,113600.0
2015-03-26 10:00:00,17.04,17.05,16.95,16.95,88800.0,15.9365,15.9458,15.8523,15.8523,88800.0
2015-03-26 10:10:00,16.95,16.98,16.88,16.92,83200.0,15.8523,15.8803,15.7868,15.8242,83200.0
2015-03-26 10:20:00,16.93,17.03,16.93,17.03,81600.0,15.8336,15.9271,15.8336,15.9271,81600.0
2015-03-26 10:30:00,17.0,17.12,17.0,17.09,44800.0,15.899,16.0113,15.899,15.9832,44800.0
2015-03-26 10:40:00,17.11,17.16,17.06,17.11,36000.0,16.0019,16.0487,15.9552,16.0019,36000.0
2015-03-26 10:50:00,17.12,17.15,17.09,17.12,52000.0,16.0113,16.0393,15.9832,16.0113,52000.0
2015-03-26 11:00:00,17.13,17.13,17.06,17.1,20000.0,16.0206,16.0206,15.9552,15.9926,20000.0
2015-03-26 11:10:00,17.1,17.1,17.02,17.02,77600.0,15.9926,15.9926,15.9178,15.9178,77600.0
2015-03-26 11:20:00,17.09,17.09,17.09,17.09,800.0,15.9832,15.9832,15.9832,15.9832,800.0
2015-03-26 11:30:00,17.09,17.14,17.09,17.14,13600.0,15.9832,16.03,15.9832,16.03,13600.0
2015-03-26 11:40:00,17.17,17.24,17.17,17.19,119200.0,16.058,16.1235,16.058,16.0767,119200.0
2015-03-26 11:50:00,17.23,17.31,17.22,17.31,54400.0,16.1142,16.189,16.1048,16.189,54400.0
2015-03-26 12:00:00,17.3,17.3,17.24,17.24,21600.0,16.1796,16.1796,16.1235,16.1235,21600.0
2015-03-26 12:10:00,17.25,17.28,17.25,17.25,9600.0,16.1329,16.1609,16.1329,16.1329,9600.0
2015-03-26 12:20:00,17.24,17.24,17.2,17.22,21600.0,16.1235,16.1235,16.0861,16.1048,21600.0
2015-03-26 12:30:00,17.22,17.23,17.2,17.23,12800.0,16.1048,16.1142,16.0861,16.1142,12800.0
2015-03-26 12:40:00,17.21,17.22,17.19,17.21,53600.0,16.0954,16.1048,16.0767,16.0954,53600.0
2015-03-26 12:50:00,17.25,17.29,17.25,17.27,18400.0,16.1329,16.1703,16.1329,16.1516,18400.0
2015-03-26 13:00:00,17.28,17.28,17.22,17.22,14400.0,16.1609,16.1609,16.1048,16.1048,14400.0
2015-03-26 13:10:00,17.22,17.22,17.12,17.16,104000.0,16.1048,16.1048,16.0113,16.0487,104000.0
2015-03-26 13:20:00,17.17,17.23,17.12,17.23,79200.0,16.058,16.1142,16.0113,16.1142,79200.0
2015-03-26 13:30:00,17.22,17.27,17.22,17.25,28800.0,16.1048,16.1516,16.1048,16.1329,28800.0
2015-03-26 13:40:00,17.25,17.36,17.25,17.34,52000.0,16.1329,16.2357,16.1329,16.217,52000.0
2015-03-26 13:50:00,17.34,17.4,17.34,17.37,75200.0,16.217,16.2731,16.217,16.2451,75200.0
2015-03-26 14:00:00,17.36,17.36,17.29,17.29,44000.0,16.2357,16.2357,16.1703,16.1703,44000.0
2015-03-26 14:10:00,17.31,17.31,17.22,17.3,70400.0,16.189,16.189,16.1048,16.1796,70400.0
2015-03-26 14:20:00,17.31,17.32,17.24,17.24,26400.0,16.189,16.1983,16.1235,16.1235,26400.0
2015-03-26 14:30:00,17.27,17.3,17.27,17.28,19200.0,16.1516,16.1796,16.1516,16.1609,19200.0
2015-03-26 14:40:00,17.29,17.33,17.25,17.25,29600.0,16.1703,16.2077,16.1329,16.1329,29600.0
2015-03-26 14:50:00,17.25,17.27,17.2,17.22,37600.0,16.1329,16.1516,16.0861,16.1048,37600.0
2015-03-26 15:00:00,17.2,17.21,17.18,17.18,7200.0,16.0861,16.0954,16.0674,16.0674,7200.0
2015-03-26 15:10:00,17.21,17.23,17.18,17.23,11200.0,16.0954,16.1142,16.0674,16.1142,11200.0
2015-03-26 15:20:00,17.22,17.23,17.21,17.21,87200.0,16.1048,16.1142,16.0954,16.0954,87200.0
2015-03-26 15:30:00,17.22,17.32,17.21,17.25,45600.0,16.1048,16.1983,16.0954,16.1329,45600.0
2015-03-26 15:40:00,17.23,17.23,17.19,17.21,53600.0,16.1142,16.1142,16.0767,16.0954,53600.0
2015-03-26 15:50:00,17.24,17.24,17.15,17.18,110400.0,16.1235,16.1235,16.0393,16.0674,110400.0
2015-03-27 09:30:00,17.13,17.26,17.11,17.18,119200.0,16.0206,16.1422,16.0019,16.0674,119200.0
2015-03-27 09:40:00,17.17,17.21,17.12,17.21,13600.0,16.058,16.0954,16.0113,16.0954,13600.0
2015-03-27 09:50:00,17.2,17.22,17.16,17.19,18400.0,16.0861,16.1048,16.0487,16.0767,18400.0
2015-03-27 10:00:00,17.22,17.25,17.18,17.18,100000.0,16.1048,16.1329,16.0674,16.0674,100000.0
2015-03-27 10:10:00,17.19,17.2,17.04,17.04,52000.0,16.0767,16.0861,15.9365,15.9365,52000.0
2015-03-27 10:20:00,17.09,17.17,17.09,17.17,24000.0,15.9832,16.058,15.9832,16.058,24000.0
2015-03-27 10:30:00,17.17,17.21,17.08,17.21,39200.0,16.058,16.0954,15.9739,16.0954,39200.0
2015-03-27 10:40:00,17.22,17.23,17.2,17.23,13600.0,16.1048,16.1142,16.0861,16.1142,13600.0
2015-03-27 10:50:00,17.22,17.29,17.22,17.29,13600.0,16.1048,16.1703,16.1048,16.1703,13600.0
2015-03-27 11:00:00,17.29,17.29,17.24,17.26,32800.0,16.1703,16.1703,16.1235,16.1422,32800.0
2015-03-27 11:10:00,17.25,17.31,17.25,17.25,11200.0,16.1329,16.189,16.1329,16.1329,11200.0
2015-03-27 11:20:00,17.21,17.21,17.21,17.21,8000.0,16.0954,16.0954,16.0954,16.0954,8000.0
2015-03-27 11:30:00,17.22,17.24,17.2,17.2,37600.0,16.1048,16.1235,16.0861,16.0861,37600.0
2015-03-27 11:40:00,17.21,17.23,17.2,17.23,28000.0,16.0954,16.1142,16.0861,16.1142,28000.0
2015-03-27 11:50:00,17.23,17.23,17.14,17.15,20000.0,16.1142,16.1142,16.03,16.0393,20000.0
2015-03-27 12:00:00,17.2,17.2,17.16,17.16,24000.0,16.0861,16.0861,16.0487,16.0487,24000.0
2015-03-27 12:10:00,17.15,17.15,17.15,17.15,7200.0,16.0393,16.0393,16.0393,16.0393,7200.0
2015-03-27 12:20:00,17.16,17.18,17.15,17.15,35200.0,16.0487,16.0674,16.0393,16.0393,35200.0
2015-03-27 12:30:00,17.14,17.17,17.14,17.16,27200.0,16.03,16.058,16.03,16.0487,27200.0
2015-03-27 12:40:00,17.23,17.23,17.16,17.16,6400.0,16.1142,16.1142,16.0487,16.0487,6400.0
2015-03-27 12:50:00,17.16,17.22,17.16,17.21,20000.0,16.0487,16.1048,16.0487,16.0954,20000.0
2015-03-27 13:00:00,17.22,17.22,17.2,17.2,8800.0,16.1048,16.1048,16.0861,16.0861,8800.0
2015-03-27 13:10:00,17.17,17.2,17.15,17.15,12800.0,16.058,16.0861,16.0393,16.0393,12800.0
2015-03-27 13:20:00,17.17,17.21,17.17,17.19,20800.0,16.058,16.0954,16.058,16.0767,20800.0
2015-03-27 13:30:00,17.21,17.21,17.21,17.21,800.0,16.0954,16.0954,16.0954,16.0954,800.0
2015-03-27 13:40:00,17.21,17.21,17.16,17.16,24800.0,16.0954,16.0954,16.0487,16.0487,24800.0
2015-03-27 13:50:00,17.17,17.24,17.17,17.22,24800.0,16.058,16.1235,16.058,16.1048,24800.0
2015-03-27 14:00:00,17.22,17.22,17.22,17.22,10400.0,16.1048,16.1048,16.1048,16.1048,10400.0
2015-03-27 14:10:00,17.19,17.19,17.18,17.18,14400.0,16.0767,16.0767,16.0674,16.0674,14400.0
2015-03-27 14:20:00,17.18,17.2,17.18,17.19,4000.0,16.0674,16.0861,16.0674,16.0767,4000.0
2015-03-27 14:30:00,17.19,17.2,17.16,17.16,16000.0,16.0767,16.0861,16.0487,16.0487,16000.0
2015-03-27 14:40:00,17.16,17.18,17.16,17.16,18400.0,16.0487,16.0674,16.0487,16.0487,18400.0
2015-03-27 14:50:00,17.18,17.19,17.17,17.17,13600.0,16.0674,16.0767,16.058,16.058,13600.0
2015-03-27 15:00:00,17.19,17.25,17.19,17.21,60800.0,16.0767,16.1329,16.0767,16.0954,60800.0
2015-03-27 15:10:00,17.2,17.2,17.16,17.16,51200.0,16.0861,16.0861,16.0487,16.0487,51200.0
2015-03-27 15:20:00,17.19,17.19,17.18,17.18,18400.0,16.0767,16.0767,16.0674,16.0674,18400.0
2015-03-27 15:30:00,17.18,17.3,17.18,17.29,118400.0,16.0674,16.1796,16.0674,16.1703,118400.0
2015-03-27 15:40:00,17.28,17.3,17.22,17.23,81600.0,16.1609,16.1796,16.1048,16.1142,81600.0
2015-03-27 15:50:00,17.27,17.31,17.25,17.26,111200.0,16.1516,16.189,16.1329,16.1422,111200.0
2015-03-30 09:30:00,17.7,17.93,17.7,17.93,386400.0,16.5537,16.7688,16.5537,16.7688,386400.0
2015-03-30 09:40:00,17.94,18.06,17.92,18.02,187200.0,16.7782,16.8904,16.7595,16.853,187200.0
2015-03-30 09:50:00,18.04,18.04,18.01,18.02,89600.0,16.8717,16.8717,16.8436,16.853,89600.0
2015-03-30 10:00:00,18.02,18.07,18.02,18.04,95200.0,16.853,16.8998,16.853,16.8717,95200.0
2015-03-30 10:10:00,18.04,18.06,18.02,18.02,61600.0,16.8717,16.8904,16.853,16.853,61600.0
2015-03-30 10:20:00,18.03,18.03,17.96,17.99,46400.0,16.8623,16.8623,16.7969,16.8249,46400.0
2015-03-30 10:30:00,18.0,18.04,17.97,17.99,28800.0,16.8343,16.8717,16.8062,16.8249,28800.0
2015-03-30 10:40:00,18.0,18.03,17.98,18.03,53600.0,16.8343,16.8623,16.8156,16.8623,53600.0
2015-03-30 10:50:00,18.03,18.07,18.03,18.03,31200.0,16.8623,16.8998,16.8623,16.8623,31200.0
2015-03-30 11:00:00,18.05,18.05,18.0,18.01,30400.0,16.881,16.881,16.8343,16.8436,30400.0
2015-03-30 11:10:00,18.0,18.05,17.98,18.05,41600.0,16.8343,16.881,16.8156,16.881,41600.0
2015-03-30 11:20:00,18.02,18.04,18.0,18.04,63200.0,16.853,16.8717,16.8343,16.8717,63200.0
2015-03-30 11:30:00,18.04,18.04,18.03,18.03,8000.0,16.8717,16.8717,16.8623,16.8623,8000.0
2015-03-30 11:40:00,18.04,18.05,18.03,18.04,21600.0,16.8717,16.881,16.8623,16.8717,21600.0
2015-03-30 11:50:00,18.02,18.03,18.0,18.03,12800.0,16.853,16.8623,16.8343,16.8623,12800.0
2015-03-30 12:00:00,18.02,18.06,18.02,18.04,21600.0,16.853,16.8904,16.853,16.8717,21600.0
2015-03-30 12:10:00,18.02,18.1,18.02,18.1,25600.0,16.853,16.9278,16.853,16.9278,25600.0
2015-03-30 12:20:00,18.06,18.07,18.06,18.06,15200.0,16.8904,16.8998,16.8904,16.8904,15200.0
2015-03-30 12:30:00,18.05,18.08,18.05,18.08,5600.0,16.881,16.9091,16.881,16.9091,5600.0
2015-03-30 12:40:00,18.07,18.09,18.07,18.09,21600.0,16.8998,16.9185,16.8998,16.9185,21600.0
2015-03-30 12:50:00,18.09,18.09,18.07,18.08,16000.0,16.9185,16.9185,16.8998,16.9091,16000.0
2015-03-30 13:00:00,18.08,18.1,18.08,18.1,33600.0,16.9091,16.9278,16.9091,16.9278,33600.0
2015-03-30 13:10:00,18.1,18.12,18.09,18.09,18400.0,16.9278,16.9465,16.9185,16.9185,18400.0
2015-03-30 13:20:00,18.1,18.11,18.09,18.09,38400.0,16.9278,16.9372,16.9185,16.9185,38400.0
2015-03-30 13:30:00,18.11,18.12,18.1,18.1,63200.0,16.9372,16.9465,16.9278,16.9278,63200.0
2015-03-30 13:40:00,18.07,18.08,18.06,18.06,21600.0,16.8998,16.9091,16.8904,16.8904,21600.0
2015-03-30 13:50:00,18.05,18.07,18.03,18.06,50400.0,16.881,16.8998,16.8623,16.8904,50400.0
2015-03-30 14:00:00,18.08,18.11,18.07,18.09,35200.0,16.9091,16.9372,16.8998,16.9185,35200.0
2015-03-30 14:10:00,18.09,18.11,18.09,18.11,32000.0,16.9185,16.9372,16.9185,16.9372,32000.0
2015-03-30 14:20:00,18.11,18.11,18.08,18.08,26400.0,16.9372,16.9372,16.9091,16.9091,26400.0
2015-03-30 14:30:00,18.1,18.1,18.08,18.09,16000.0,16.9278,16.9278,16.9091,16.9185,16000.0
2015-03-30 14:40:00,18.09,18.09,18.08,18.09,16000.0,16.9185,16.9185,16.9091,16.9185,16000.0
2015-03-30 14:50:00,18.09,18.11,18.08,18.11,17600.0,16.9185,16.9372,16.9091,16.9372,17600.0
2015-03-30 15:00:00,18.11,18.11,18.08,18.1,19200.0,16.9372,16.9372,16.9091,16.9278,19200.0
2015-03-30 15:10:00,18.1,18.11,18.07,18.11,14400.0,16.9278,16.9372,16.8998,16.9372,14400.0
2015-03-30 15:20:00,18.1,18.1,18.04,18.06,75200.0,16.9278,16.9278,16.8717,16.8904,75200.0
2015-03-30 15:30:00,18.06,18.09,18.05,18.06,48000.0,16.8904,16.9185,16.881,16.8904,48000.0
2015-03-30 15:40:00,18.05,18.08,18.05,18.06,20800.0,16.881,16.9091,16.881,16.8904,20800.0
2015-03-30 15:50:00,18.05,18.07,18.01,18.01,132000.0,16.881,16.8998,16.8436,16.8436,132000.0
2015-03-31 09:30:00,17.74,17.83,17.67,17.81,124800.0,16.5911,16.6753,16.5257,16.6566,124800.0
2015-03-31 09:40:00,17.83,17.83,17.66,17.68,108800.0,16.6753,16.6753,16.5163,16.535,108800.0
2015-03-31 09:50:00,17.69,17.74,17.64,17.73,68800.0,16.5444,16.5911,16.4976,16.5818,68800.0
2015-03-31 10:00:00,17.74,17.78,17.73,17.75,18400.0,16.5911,16.6285,16.5818,16.6005,18400.0
2015-03-31 10:10:00,17.82,17.83,17.73,17.77,67200.0,16.6659,16.6753,16.5818,16.6192,67200.0
2015-03-31 10:20:00,17.81,17.82,17.79,17.79,13600.0,16.6566,16.6659,16.6379,16.6379,13600.0
2015-03-31 10:30:00,17.82,17.82,17.8,17.8,14400.0,16.6659,16.6659,16.6472,16.6472,14400.0
2015-03-31 10:40:00,17.8,17.86,17.8,17.83,7200.0,16.6472,16.7034,16.6472,16.6753,7200.0
2015-03-31 10:50:00,17.83,17.83,17.8,17.8,12000.0,16.6753,16.6753,16.6472,16.6472,12000.0
2015-03-31 11:00:00,17.81,17.87,17.81,17.87,12800.0,16.6566,16.7127,16.6566,16.7127,12800.0
2015-03-31 11:10:00,17.87,17.91,17.87,17.91,29600.0,16.7127,16.7501,16.7127,16.7501,29600.0
2015-03-31 11:20:00,17.87,17.88,17.87,17.88,10400.0,16.7127,16.7221,16.7127,16.7221,10400.0
2015-03-31 11:30:00,17.83,17.84,17.79,17.81,30400.0,16.6753,16.6846,16.6379,16.6566,30400.0
2015-03-31 11:40:00,17.8,17.81,17.76,17.76,26400.0,16.6472,16.6566,16.6098,16.6098,26400.0
2015-03-31 11:50:00,17.76,17.77,17.72,17.72,6400.0,16.6098,16.6192,16.5724,16.5724,6400.0
2015-03-31 12:00:00,17.69,17.69,17.67,17.69,16800.0,16.5444,16.5444,16.5257,16.5444,16800.0
2015-03-31 12:10:00,17.68,17.71,17.66,17.7,44000.0,16.535,16.5631,16.5163,16.5537,44000.0
2015-03-31 12:20:00,17.72,17.73,17.71,17.71,9600.0,16.5724,16.5818,16.5631,16.5631,9600.0
2015-03-31 12:30:00,17.72,17.75,17.72,17.75,4000.0,16.5724,16.6005,16.5724,16.6005,4000.0
2015-03-31 12:40:00,17.75,17.75,17.74,17.74,13600.0,16.6005,16.6005,16.5911,16.5911,13600.0
2015-03-31 12:50:00,17.75,17.75,17.72,17.72,2400.0,16.6005,16.6005,16.5724,16.5724,2400.0
2015-03-31 13:00:00,17.76,17.78,17.76,17.78,3200.0,16.6098,16.6285,16.6098,16.6285,3200.0
2015-03-31 13:10:00,17.77,17.81,17.77,17.81,16000.0,16.6192,16.6566,16.6192,16.6566,16000.0
2015-03-31 13:20:00,17.8,17.8,17.79,17.79,1600.0,16.6472,16.6472,16.6379,16.6379,1600.0
2015-03-31 13:30:00,17.81,17.84,17.81,17.84,4800.0,16.6566,16.6846,16.6566,16.6846,4800.0
2015-03-31 13:40:00,17.84,17.85,17.81,17.81,4000.0,16.6846,16.694,16.6566,16.6566,4000.0
2015-03-31 13:50:00,17.77,17.77,17.74,17.74,6400.0,16.6192,16.6192,16.5911,16.5911,6400.0
2015-03-31 14:00:00,17.74,17.75,17.74,17.75,2400.0,16.5911,16.6005,16.5911,16.6005,2400.0
2015-03-31 14:10:00,17.77,17.78,17.77,17.78,4800.0,16.6192,16.6285,16.6192,16.6285,4800.0
2015-03-31 14:20:00,17.76,17.77,17.75,17.77,3200.0,16.6098,16.6192,16.6005,16.6192,3200.0
2015-03-31 14:30:00,17.72,17.74,17.7,17.74,15200.0,16.5724,16.5911,16.5537,16.5911,15200.0
2015-03-31 14:40:00,17.71,17.75,17.71,17.75,8000.0,16.5631,16.6005,16.5631,16.6005,8000.0
2015-03-31 14:50:00,17.76,17.76,17.76,17.76,800.0,16.6098,16.6098,16.6098,16.6098,800.0
2015-03-31 15:00:00,17.74,17.74,17.64,17.67,21600.0,16.5911,16.5911,16.4976,16.5257,21600.0
2015-03-31 15:10:00,17.68,17.68,17.51,17.53,108800.0,16.535,16.535,16.376,16.3947,108800.0
2015-03-31 15:20:00,17.53,17.56,17.45,17.49,65600.0,16.3947,16.4228,16.3199,16.3573,65600.0
2015-03-31 15:30:00,17.48,17.53,17.42,17.52,85600.0,16.348,16.3947,16.2918,16.3854,85600.0
2015-03-31 15:40:00,17.53,17.54,17.5,17.54,57600.0,16.3947,16.4041,16.3667,16.4041,57600.0
2015-03-31 15:50:00,17.53,17.56,17.47,17.47,296000.0,16.3947,16.4228,16.3386,16.3386,296000.0
2015-04-01 09:30:00,17.46,17.46,17.1,17.1,115200.0,16.3293,16.3293,15.9926,15.9926,115200.0
2015-04-01 09:40:00,17.09,17.09,16.92,16.93,152000.0,15.9832,15.9832,15.8242,15.8336,152000.0
2015-04-01 09:50:00,16.94,16.97,16.88,16.95,181600.0,15.8429,15.871,15.7868,15.8523,181600.0
2015-04-01 10:00:00,16.95,17.01,16.92,17.0,103200.0,15.8523,15.9084,15.8242,15.899,103200.0
2015-04-01 10:10:00,16.97,17.02,16.94,17.02,49600.0,15.871,15.9178,15.8429,15.9178,49600.0
2015-04-01 10:20:00,17.03,17.08,17.02,17.04,73600.0,15.9271,15.9739,15.9178,15.9365,73600.0
2015-04-01 10:30:00,17.07,17.07,16.95,17.0,56000.0,15.9645,15.9645,15.8523,15.899,56000.0
2015-04-01 10:40:00,16.99,17.13,16.99,17.13,44000.0,15.8897,16.0206,15.8897,16.0206,44000.0
2015-04-01 10:50:00,17.16,17.24,17.16,17.2,97600.0,16.0487,16.1235,16.0487,16.0861,97600.0
2015-04-01 11:00:00,17.2,17.2,17.17,17.18,33600.0,16.0861,16.0861,16.058,16.0674,33600.0
2015-04-01 11:10:00,17.22,17.28,17.22,17.25,12800.0,16.1048,16.1609,16.1048,16.1329,12800.0
2015-04-01 11:20:00,17.27,17.27,17.16,17.17,30400.0,16.1516,16.1516,16.0487,16.058,30400.0
2015-04-01 11:30:00,17.18,17.18,17.11,17.14,24000.0,16.0674,16.0674,16.0019,16.03,24000.0
2015-04-01 11:40:00,17.15,17.23,17.14,17.21,15200.0,16.0393,16.1142,16.03,16.0954,15200.0
2015-04-01 11:50:00,17.19,17.19,17.17,17.17,1600.0,16.0767,16.0767,16.058,16.058,1600.0
2015-04-01 12:00:00,17.14,17.15,17.11,17.11,14400.0,16.03,16.0393,16.0019,16.0019,14400.0
2015-04-01 12:10:00,17.12,17.15,17.05,17.08,117600.0,16.0113,16.0393,15.9458,15.9739,117600.0
2015-04-01 12:20:00,17.07,17.15,17.06,17.15,57600.0,15.9645,16.0393,15.9552,16.0393,57600.0
2015-04-01 12:30:00,17.12,17.14,17.12,17.12,41600.0,16.0113,16.03,16.0113,16.0113,41600.0
2015-04-01 12:40:00,17.17,17.17,17.12,17.14,117600.0,16.058,16.058,16.0113,16.03,117600.0
2015-04-01 12:50:00,17.17,17.2,17.17,17.18,38400.0,16.058,16.0861,16.058,16.0674,38400.0
2015-04-01 13:00:00,17.15,17.16,17.14,17.14,16000.0,16.0393,16.0487,16.03,16.03,16000.0
2015-04-01 13:10:00,17.17,17.19,17.17,17.19,4800.0,16.058,16.0767,16.058,16.0767,4800.0
2015-04-01 13:20:00,17.19,17.19,17.15,17.17,21600.0,16.0767,16.0767,16.0393,16.058,21600.0
2015-04-01 13:30:00,17.19,17.21,17.19,17.19,14400.0,16.0767,16.0954,16.0767,16.0767,14400.0
2015-04-01 13:40:00,17.22,17.27,17.21,17.26,20000.0,16.1048,16.1516,16.0954,16.1422,20000.0
2015-04-01 13:50:00,17.27,17.3,17.25,17.25,63200.0,16.1516,16.1796,16.1329,16.1329,63200.0
2015-04-01 14:00:00,17.26,17.26,17.22,17.23,140800.0,16.1422,16.1422,16.1048,16.1142,140800.0
2015-04-01 14:10:00,17.21,17.24,17.11,17.13,50400.0,16.0954,16.1235,16.0019,16.0206,50400.0
2015-04-01 14:20:00,17.12,17.16,17.12,17.13,15200.0,16.0113,16.0487,16.0113,16.0206,15200.0
2015-04-01 14:30:00,17.09,17.13,17.08,17.1,39200.0,15.9832,16.0206,15.9739,15.9926,39200.0
2015-04-01 14:40:00,17.13,17.2,17.11,17.19,19200.0,16.0206,16.0861,16.0019,16.0767,19200.0
2015-04-01 14:50:00,17.18,17.18,17.17,17.17,7200.0,16.0674,16.0674,16.058,16.058,7200.0
2015-04-01 15:00:00,17.16,17.16,17.06,17.08,46400.0,16.0487,16.0487,15.9552,15.9739,46400.0
2015-04-01 15:10:00,17.08,17.13,17.07,17.1,37600.0,15.9739,16.0206,15.9645,15.9926,37600.0
2015-04-01 15:20:00,17.14,17.15,17.11,17.12,34400.0,16.03,16.0393,16.0019,16.0113,34400.0
2015-04-01 15:30:00,17.12,17.22,17.09,17.18,37600.0,16.0113,16.1048,15.9832,16.0674,37600.0
2015-04-01 15:40:00,17.14,17.17,17.09,17.17,34400.0,16.03,16.058,15.9832,16.058,34400.0
2015-04-01 15:50:00,17.16,17.22,17.15,17.22,66400.0,16.0487,16.1048,16.0393,16.1048,66400.0
2015-04-02 09:30:00,17.2,17.27,17.13,17.22,160800.0,16.0861,16.1516,16.0206,16.1048,160800.0
2015-04-02 09:40:00,17.25,17.43,17.24,17.43,184000.0,16.1329,16.3012,16.1235,16.3012,184000.0
2015-04-02 09:50:00,17.44,17.51,17.43,17.48,116800.0,16.3106,16.376,16.3012,16.348,116800.0
2015-04-02 10:00:00,17.52,17.56,17.5,17.5,72800.0,16.3854,16.4228,16.3667,16.3667,72800.0
2015-04-02 10:10:00,17.51,17.51,17.45,17.48,30400.0,16.376,16.376,16.3199,16.348,30400.0
2015-04-02 10:20:00,17.46,17.46,17.41,17.42,19200.0,16.3293,16.3293,16.2825,16.2918,19200.0
2015-04-02 10:30:00,17.43,17.43,17.38,17.39,18400.0,16.3012,16.3012,16.2544,16.2638,18400.0
2015-04-02 10:40:00,17.41,17.42,17.37,17.38,12800.0,16.2825,16.2918,16.2451,16.2544,12800.0
2015-04-02 10:50:00,17.4,17.4,17.39,17.39,12800.0,16.2731,16.2731,16.2638,16.2638,12800.0
2015-04-02 11:00:00,17.36,17.41,17.36,17.4,21600.0,16.2357,16.2825,16.2357,16.2731,21600.0
2015-04-02 11:10:00,17.39,17.39,17.36,17.39,10400.0,16.2638,16.2638,16.2357,16.2638,10400.0
2015-04-02 11:20:00,17.41,17.42,17.4,17.41,97600.0,16.2825,16.2918,16.2731,16.2825,97600.0
2015-04-02 11:30:00,17.41,17.41,17.38,17.39,16000.0,16.2825,16.2825,16.2544,16.2638,16000.0
2015-04-02 11:40:00,17.36,17.37,17.35,17.35,18400.0,16.2357,16.2451,16.2264,16.2264,18400.0
2015-04-02 11:50:00,17.38,17.38,17.31,17.31,4800.0,16.2544,16.2544,16.189,16.189,4800.0
2015-04-02 12:00:00,17.3,17.3,17.2,17.23,34400.0,16.1796,16.1796,16.0861,16.1142,34400.0
2015-04-02 12:10:00,17.22,17.24,17.22,17.23,5600.0,16.1048,16.1235,16.1048,16.1142,5600.0
2015-04-02 12:20:00,17.29,17.29,17.27,17.27,5600.0,16.1703,16.1703,16.1516,16.1516,5600.0
2015-04-02 12:30:00,17.3,17.33,17.29,17.33,9600.0,16.1796,16.2077,16.1703,16.2077,9600.0
2015-04-02 12:40:00,17.34,17.34,17.31,17.32,7200.0,16.217,16.217,16.189,16.1983,7200.0
2015-04-02 12:50:00,17.32,17.34,17.31,17.31,8800.0,16.1983,16.217,16.189,16.189,8800.0
2015-04-02 13:00:00,17.31,17.31,17.31,17.31,0.0,16.189,16.189,16.189,16.189,0.0
2015-04-02 13:10:00,17.31,17.38,17.31,17.38,20800.0,16.189,16.2544,16.189,16.2544,20800.0
2015-04-02 13:20:00,17.38,17.38,17.37,17.37,1600.0,16.2544,16.2544,16.2451,16.2451,1600.0
2015-04-02 13:30:00,17.37,17.37,17.36,17.36,5600.0,16.2451,16.2451,16.2357,16.2357,5600.0
2015-04-02 13:40:00,17.36,17.36,17.33,17.34,13600.0,16.2357,16.2357,16.2077,16.217,13600.0
2015-04-02 13:50:00,17.37,17.38,17.37,17.38,11200.0,16.2451,16.2544,16.2451,16.2544,11200.0
2015-04-02 14:00:00,17.38,17.38,17.38,17.38,0.0,16.2544,16.2544,16.2544,16.2544,0.0
2015-04-02 14:10:00,17.39,17.44,17.39,17.44,33600.0,16.2638,16.3106,16.2638,16.3106,33600.0
2015-04-02 14:20:00,17.47,17.47,17.43,17.44,34400.0,16.3386,16.3386,16.3012,16.3106,34400.0
2015-04-02 14:30:00,17.43,17.43,17.41,17.42,15200.0,16.3012,16.3012,16.2825,16.2918,15200.0
2015-04-02 14:40:00,17.4,17.4,17.34,17.36,45600.0,16.2731,16.2731,16.217,16.2357,45600.0
2015-04-02 14:50:00,17.36,17.38,17.36,17.37,4800.0,16.2357,16.2544,16.2357,16.2451,4800.0
2015-04-02 15:00:00,17.37,17.37,17.37,17.37,800.0,16.2451,16.2451,16.2451,16.2451,800.0
2015-04-02 15:10:00,17.38,17.38,17.34,17.34,15200.0,16.2544,16.2544,16.217,16.217,15200.0
2015-04-02 15:20:00,17.33,17.39,17.33,17.39,25600.0,16.2077,16.2638,16.2077,16.2638,25600.0
2015-04-02 15:30:00,17.39,17.43,17.37,17.43,17600.0,16.2638,16.3012,16.2451,16.3012,17600.0
2015-04-02 15:40:00,17.42,17.48,17.42,17.47,53600.0,16.2918,16.348,16.2918,16.3386,53600.0
2015-04-02 15:50:00,17.47,17.47,17.41,17.41,78400.0,16.3386,16.3386,16.2825,16.2825,78400.0
2015-04-06 09:30:00,17.08,17.2,17.02,17.16,487200.0,15.9739,16.0861,15.9178,16.0487,487200.0
2015-04-06 09:40:00,17.2,17.44,17.2,17.43,70400.0,16.0861,16.3106,16.0861,16.3012,70400.0
2015-04-06 09:50:00,17.4,17.43,17.37,17.41,113600.0,16.2731,16.3012,16.2451,16.2825,113600.0
2015-04-06 10:00:00,17.45,17.52,17.42,17.46,80000.0,16.3199,16.3854,16.2918,16.3293,80000.0
2015-04-06 10:10:00,17.48,17.5,17.44,17.48,37600.0,16.348,16.3667,16.3106,16.348,37600.0
2015-04-06 10:20:00,17.5,17.64,17.5,17.64,90400.0,16.3667,16.4976,16.3667,16.4976,90400.0
2015-04-06 10:30:00,17.66,17.7,17.64,17.68,144800.0,16.5163,16.5537,16.4976,16.535,144800.0
2015-04-06 10:40:00,17.65,17.67,17.62,17.64,592800.0,16.507,16.5257,16.4789,16.4976,592800.0
2015-04-06 10:50:00,17.64,17.68,17.62,17.67,333600.0,16.4976,16.535,16.4789,16.5257,333600.0
2015-04-06 11:00:00,17.69,17.72,17.56,17.72,389600.0,16.5444,16.5724,16.4228,16.5724,389600.0
2015-04-06 11:10:00,17.7,17.7,17.66,17.68,27200.0,16.5537,16.5537,16.5163,16.535,27200.0
2015-04-06 11:20:00,17.69,17.72,17.68,17.72,20800.0,16.5444,16.5724,16.535,16.5724,20800.0
2015-04-06 11:30:00,17.72,17.73,17.7,17.72,20000.0,16.5724,16.5818,16.5537,16.5724,20000.0
2015-04-06 11:40:00,17.74,17.79,17.74,17.79,52800.0,16.5911,16.6379,16.5911,16.6379,52800.0
2015-04-06 11:50:00,17.75,17.77,17.75,17.77,5600.0,16.6005,16.6192,16.6005,16.6192,5600.0
2015-04-06 12:00:00,17.78,17.79,17.77,17.78,11200.0,16.6285,16.6379,16.6192,16.6285,11200.0
2015-04-06 12:10:00,17.78,17.81,17.77,17.81,33600.0,16.6285,16.6566,16.6192,16.6566,33600.0
2015-04-06 12:20:00,17.83,17.88,17.83,17.86,40800.0,16.6753,16.7221,16.6753,16.7034,40800.0
2015-04-06 12:30:00,17.85,17.85,17.83,17.84,39200.0,16.694,16.694,16.6753,16.6846,39200.0
2015-04-06 12:40:00,17.84,17.84,17.83,17.84,25600.0,16.6846,16.6846,16.6753,16.6846,25600.0
2015-04-06 12:50:00,17.85,17.87,17.85,17.87,12800.0,16.694,16.7127,16.694,16.7127,12800.0
2015-04-06 13:00:00,17.87,17.89,17.87,17.87,18400.0,16.7127,16.7314,16.7127,16.7127,18400.0
2015-04-06 13:10:00,17.87,17.91,17.87,17.91,35200.0,16.7127,16.7501,16.7127,16.7501,35200.0
2015-04-06 13:20:00,17.91,17.91,17.89,17.9,16800.0,16.7501,16.7501,16.7314,16.7408,16800.0
2015-04-06 13:30:00,17.92,17.92,17.89,17.9,89600.0,16.7595,16.7595,16.7314,16.7408,89600.0
2015-04-06 13:40:00,17.88,17.88,17.87,17.88,58400.0,16.7221,16.7221,16.7127,16.7221,58400.0
2015-04-06 13:50:00,17.88,17.89,17.86,17.88,17600.0,16.7221,16.7314,16.7034,16.7221,17600.0
2015-04-06 14:00:00,17.88,17.88,17.86,17.86,95200.0,16.7221,16.7221,16.7034,16.7034,95200.0
2015-04-06 14:10:00,17.85,17.89,17.85,17.89,17600.0,16.694,16.7314,16.694,16.7314,17600.0
2015-04-06 14:20:00,17.9,17.9,17.88,17.88,13600.0,16.7408,16.7408,16.7221,16.7221,13600.0
2015-04-06 14:30:00,17.88,17.91,17.88,17.9,7200.0,16.7221,16.7501,16.7221,16.7408,7200.0
2015-04-06 14:40:00,17.9,17.92,17.9,17.92,61600.0,16.7408,16.7595,16.7408,16.7595,61600.0
2015-04-06 14:50:00,17.9,17.9,17.89,17.89,4000.0,16.7408,16.7408,16.7314,16.7314,4000.0
2015-04-06 15:00:00,17.89,17.91,17.81,17.82,116800.0,16.7314,16.7501,16.6566,16.6659,116800.0
2015-04-06 15:10:00,17.82,17.84,17.81,17.82,12000.0,16.6659,16.6846,16.6566,16.6659,12000.0
2015-04-06 15:20:00,17.82,17.84,17.82,17.82,36800.0,16.6659,16.6846,16.6659,16.6659,36800.0
2015-04-06 15:30:00,17.84,17.84,17.81,17.81,9600.0,16.6846,16.6846,16.6566,16.6566,9600.0
2015-04-06 15:40:00,17.8,17.82,17.78,17.79,76800.0,16.6472,16.6659,16.6285,16.6379,76800.0
2015-04-06 15:50:00,17.78,17.78,17.74,17.74,104800.0,16.6285,16.6285,16.5911,16.5911,104800.0
2015-04-07 09:30:00,17.82,17.94,17.76,17.91,187200.0,16.6659,16.7782,16.6098,16.7501,187200.0
2015-04-07 09:40:00,17.91,18.0,17.9,17.95,73600.0,16.7501,16.8343,16.7408,16.7875,73600.0
2015-04-07 09:50:00,17.96,17.96,17.87,17.87,27200.0,16.7969,16.7969,16.7127,16.7127,27200.0
2015-04-07 10:00:00,17.89,17.89,17.82,17.84,42400.0,16.7314,16.7314,16.6659,16.6846,42400.0
2015-04-07 10:10:00,17.84,17.93,17.83,17.93,51200.0,16.6846,16.7688,16.6753,16.7688,51200.0
2015-04-07 10:20:00,17.95,17.97,17.94,17.96,33600.0,16.7875,16.8062,16.7782,16.7969,33600.0
2015-04-07 10:30:00,17.97,18.02,17.97,17.97,51200.0,16.8062,16.853,16.8062,16.8062,51200.0
2015-04-07 10:40:00,17.99,18.05,17.95,18.0,29600.0,16.8249,16.881,16.7875,16.8343,29600.0
2015-04-07 10:50:00,17.98,18.0,17.98,17.98,17600.0,16.8156,16.8343,16.8156,16.8156,17600.0
2015-04-07 11:00:00,17.99,17.99,17.97,17.98,19200.0,16.8249,16.8249,16.8062,16.8156,19200.0
2015-04-07 11:10:00,18.0,18.0,17.95,17.95,34400.0,16.8343,16.8343,16.7875,16.7875,34400.0
2015-04-07 11:20:00,17.94,17.97,17.93,17.96,50400.0,16.7782,16.8062,16.7688,16.7969,50400.0
2015-04-07 11:30:00,17.99,18.01,17.99,18.0,19200.0,16.8249,16.8436,16.8249,16.8343,19200.0
2015-04-07 11:40:00,17.98,18.0,17.98,18.0,3200.0,16.8156,16.8343,16.8156,16.8343,3200.0
2015-04-07 11:50:00,17.99,18.02,17.99,18.0,20000.0,16.8249,16.853,16.8249,16.8343,20000.0
2015-04-07 12:00:00,18.01,18.03,18.01,18.02,14400.0,16.8436,16.8623,16.8436,16.853,14400.0
2015-04-07 12:10:00,18.02,18.02,18.0,18.01,4800.0,16.853,16.853,16.8343,16.8436,4800.0
2015-04-07 12:20:00,18.04,18.04,18.03,18.04,10400.0,16.8717,16.8717,16.8623,16.8717,10400.0
2015-04-07 12:30:00,18.04,18.04,18.03,18.04,8000.0,16.8717,16.8717,16.8623,16.8717,8000.0
2015-04-07 12:40:00,18.03,18.03,17.96,17.96,24000.0,16.8623,16.8623,16.7969,16.7969,24000.0
2015-04-07 12:50:00,17.96,17.98,17.96,17.98,12800.0,16.7969,16.8156,16.7969,16.8156,12800.0
2015-04-07 13:00:00,17.98,18.02,17.98,18.01,17600.0,16.8156,16.853,16.8156,16.8436,17600.0
2015-04-07 13:10:00,17.99,17.99,17.99,17.99,14400.0,16.8249,16.8249,16.8249,16.8249,14400.0
2015-04-07 13:20:00,18.02,18.04,18.01,18.02,10400.0,16.853,16.8717,16.8436,16.853,10400.0
2015-04-07 13:30:00,18.01,18.02,18.01,18.02,20800.0,16.8436,16.853,16.8436,16.853,20800.0
2015-04-07 13:40:00,17.98,17.98,17.98,17.98,14400.0,16.8156,16.8156,16.8156,16.8156,14400.0
2015-04-07 13:50:00,17.97,17.97,17.96,17.96,4800.0,16.8062,16.8062,16.7969,16.7969,4800.0
2015-04-07 14:00:00,17.98,17.99,17.98,17.99,7200.0,16.8156,16.8249,16.8156,16.8249,7200.0
2015-04-07 14:10:00,17.99,18.01,17.99,18.0,10400.0,16.8249,16.8436,16.8249,16.8343,10400.0
2015-04-07 14:20:00,18.0,18.0,18.0,18.0,13600.0,16.8343,16.8343,16.8343,16.8343,13600.0
2015-04-07 14:30:00,18.02,18.02,18.02,18.02,12000.0,16.853,16.853,16.853,16.853,12000.0
2015-04-07 14:40:00,18.02,18.02,17.99,17.99,13600.0,16.853,16.853,16.8249,16.8249,13600.0
2015-04-07 14:50:00,17.97,17.98,17.96,17.96,29600.0,16.8062,16.8156,16.7969,16.7969,29600.0
2015-04-07 15:00:00,17.96,17.97,17.96,17.97,24000.0,16.7969,16.8062,16.7969,16.8062,24000.0
2015-04-07 15:10:00,17.96,17.96,17.93,17.94,12800.0,16.7969,16.7969,16.7688,16.7782,12800.0
2015-04-07 15:20:00,17.91,17.91,17.86,17.9,40000.0,16.7501,16.7501,16.7034,16.7408,40000.0
2015-04-07 15:30:00,17.88,17.88,17.8,17.8,15200.0,16.7221,16.7221,16.6472,16.6472,15200.0
2015-04-07 15:40:00,17.8,17.8,17.75,17.78,80800.0,16.6472,16.6472,16.6005,16.6285,80800.0
2015-04-07 15:50:00,17.75,17.75,17.71,17.71,116000.0,16.6005,16.6005,16.5631,16.5631,116000.0
2015-04-08 09:30:00,17.79,17.91,17.78,17.91,127200.0,16.6379,16.7501,16.6285,16.7501,127200.0
2015-04-08 09:40:00,17.95,18.03,17.95,17.98,51200.0,16.7875,16.8623,16.7875,16.8156,51200.0
2015-04-08 09:50:00,18.03,18.03,17.98,18.0,51200.0,16.8623,16.8623,16.8156,16.8343,51200.0
2015-04-08 10:00:00,18.01,18.04,17.95,17.98,43200.0,16.8436,16.8717,16.7875,16.8156,43200.0
2015-04-08 10:10:00,17.92,17.92,17.92,17.92,800.0,16.7595,16.7595,16.7595,16.7595,800.0
2015-04-08 10:20:00,17.91,17.97,17.91,17.97,21600.0,16.7501,16.8062,16.7501,16.8062,21600.0
2015-04-08 10:30:00,17.88,17.88,17.88,17.88,2400.0,16.7221,16.7221,16.7221,16.7221,2400.0
2015-04-08 10:40:00,17.81,17.82,17.67,17.75,113600.0,16.6566,16.6659,16.5257,16.6005,113600.0
2015-04-08 10:50:00,17.76,17.8,17.76,17.78,38400.0,16.6098,16.6472,16.6098,16.6285,38400.0
2015-04-08 11:00:00,17.77,17.82,17.77,17.82,110400.0,16.6192,16.6659,16.6192,16.6659,110400.0
2015-04-08 11:10:00,17.82,17.86,17.82,17.86,91200.0,16.6659,16.7034,16.6659,16.7034,91200.0
2015-04-08 11:20:00,17.86,17.86,17.8,17.8,18400.0,16.7034,16.7034,16.6472,16.6472,18400.0
2015-04-08 11:30:00,17.83,17.84,17.77,17.83,24800.0,16.6753,16.6846,16.6192,16.6753,24800.0
2015-04-08 11:40:00,17.84,17.89,17.84,17.87,61600.0,16.6846,16.7314,16.6846,16.7127,61600.0
2015-04-08 11:50:00,17.84,17.85,17.84,17.85,12800.0,16.6846,16.694,16.6846,16.694,12800.0
2015-04-08 12:00:00,17.85,17.85,17.85,17.85,1600.0,16.694,16.694,16.694,16.694,1600.0
2015-04-08 12:10:00,17.83,17.85,17.83,17.85,4800.0,16.6753,16.694,16.6753,16.694,4800.0
2015-04-08 12:20:00,17.83,17.83,17.81,17.81,7200.0,16.6753,16.6753,16.6566,16.6566,7200.0
2015-04-08 12:30:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-04-08 12:40:00,17.81,17.85,17.81,17.85,7200.0,16.6566,16.694,16.6566,16.694,7200.0
2015-04-08 12:50:00,17.85,17.85,17.81,17.81,2400.0,16.694,16.694,16.6566,16.6566,2400.0
2015-04-08 13:00:00,17.81,17.81,17.81,17.81,0.0,16.6566,16.6566,16.6566,16.6566,0.0
2015-04-08 13:10:00,17.83,17.83,17.76,17.77,15200.0,16.6753,16.6753,16.6098,16.6192,15200.0
2015-04-08 13:20:00,17.77,17.78,17.77,17.78,8000.0,16.6192,16.6285,16.6192,16.6285,8000.0
2015-04-08 13:30:00,17.78,17.79,17.77,17.77,23200.0,16.6285,16.6379,16.6192,16.6192,23200.0
2015-04-08 13:40:00,17.75,17.77,17.75,17.77,4800.0,16.6005,16.6192,16.6005,16.6192,4800.0
2015-04-08 13:50:00,17.77,17.82,17.77,17.81,19200.0,16.6192,16.6659,16.6192,16.6566,19200.0
2015-04-08 14:00:00,17.76,17.77,17.57,17.58,121600.0,16.6098,16.6192,16.4321,16.4415,121600.0
2015-04-08 14:10:00,17.59,17.89,17.58,17.86,235200.0,16.4508,16.7314,16.4415,16.7034,235200.0
2015-04-08 14:20:00,17.88,17.94,17.83,17.85,79200.0,16.7221,16.7782,16.6753,16.694,79200.0
2015-04-08 14:30:00,17.83,17.86,17.8,17.8,46400.0,16.6753,16.7034,16.6472,16.6472,46400.0
2015-04-08 14:40:00,17.8,17.83,17.75,17.83,68800.0,16.6472,16.6753,16.6005,16.6753,68800.0
2015-04-08 14:50:00,17.8,17.8,17.73,17.75,52000.0,16.6472,16.6472,16.5818,16.6005,52000.0
2015-04-08 15:00:00,17.78,17.78,17.78,17.78,8800.0,16.6285,16.6285,16.6285,16.6285,8800.0
2015-04-08 15:10:00,17.72,17.76,17.72,17.76,23200.0,16.5724,16.6098,16.5724,16.6098,23200.0
2015-04-08 15:20:00,17.75,17.8,17.72,17.8,26400.0,16.6005,16.6472,16.5724,16.6472,26400.0
2015-04-08 15:30:00,17.78,17.81,17.77,17.8,15200.0,16.6285,16.6566,16.6192,16.6472,15200.0
2015-04-08 15:40:00,17.81,17.86,17.77,17.77,36000.0,16.6566,16.7034,16.6192,16.6192,36000.0
2015-04-08 15:50:00,17.78,17.81,17.76,17.81,79200.0,16.6285,16.6566,16.6098,16.6566,79200.0
2015-04-09 09:30:00,17.79,18.0,17.77,17.9,165600.0,16.6379,16.8343,16.6192,16.7408,165600.0
2015-04-09 09:40:00,17.95,17.95,17.88,17.9,76000.0,16.7875,16.7875,16.7221,16.7408,76000.0
2015-04-09 09:50:00,17.82,17.82,17.74,17.79,88000.0,16.6659,16.6659,16.5911,16.6379,88000.0
2015-04-09 10:00:00,17.84,17.88,17.79,17.82,48000.0,16.6846,16.7221,16.6379,16.6659,48000.0
2015-04-09 10:10:00,17.78,17.82,17.75,17.76,28800.0,16.6285,16.6659,16.6005,16.6098,28800.0
2015-04-09 10:20:00,17.74,17.8,17.7,17.8,30400.0,16.5911,16.6472,16.5537,16.6472,30400.0
2015-04-09 10:30:00,17.8,17.8,17.72,17.74,39200.0,16.6472,16.6472,16.5724,16.5911,39200.0
2015-04-09 10:40:00,17.77,17.77,17.63,17.64,84800.0,16.6192,16.6192,16.4882,16.4976,84800.0
2015-04-09 10:50:00,17.67,17.69,17.66,17.69,21600.0,16.5257,16.5444,16.5163,16.5444,21600.0
2015-04-09 11:00:00,17.7,17.74,17.68,17.68,6400.0,16.5537,16.5911,16.535,16.535,6400.0
2015-04-09 11:10:00,17.68,17.68,17.63,17.63,12000.0,16.535,16.535,16.4882,16.4882,12000.0
2015-04-09 11:20:00,17.57,17.67,17.57,17.67,10400.0,16.4321,16.5257,16.4321,16.5257,10400.0
2015-04-09 11:30:00,17.72,17.73,17.71,17.72,5600.0,16.5724,16.5818,16.5631,16.5724,5600.0
2015-04-09 11:40:00,17.75,17.75,17.75,17.75,1600.0,16.6005,16.6005,16.6005,16.6005,1600.0
2015-04-09 11:50:00,17.75,17.75,17.73,17.73,5600.0,16.6005,16.6005,16.5818,16.5818,5600.0
2015-04-09 12:00:00,17.75,17.76,17.74,17.75,12800.0,16.6005,16.6098,16.5911,16.6005,12800.0
2015-04-09 12:10:00,17.74,17.79,17.74,17.78,10400.0,16.5911,16.6379,16.5911,16.6285,10400.0
2015-04-09 12:20:00,17.8,17.86,17.8,17.83,19200.0,16.6472,16.7034,16.6472,16.6753,19200.0
2015-04-09 12:30:00,17.82,17.84,17.79,17.84,35200.0,16.6659,16.6846,16.6379,16.6846,35200.0
2015-04-09 12:40:00,17.82,17.82,17.82,17.82,2400.0,16.6659,16.6659,16.6659,16.6659,2400.0
2015-04-09 12:50:00,17.82,17.84,17.81,17.84,2400.0,16.6659,16.6846,16.6566,16.6846,2400.0
2015-04-09 13:00:00,17.85,17.86,17.82,17.82,10400.0,16.694,16.7034,16.6659,16.6659,10400.0
2015-04-09 13:10:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 13:20:00,17.85,17.88,17.85,17.85,34400.0,16.694,16.7221,16.694,16.694,34400.0
2015-04-09 13:30:00,17.83,17.83,17.79,17.79,16800.0,16.6753,16.6753,16.6379,16.6379,16800.0
2015-04-09 13:40:00,17.79,17.81,17.77,17.81,12000.0,16.6379,16.6566,16.6192,16.6566,12000.0
2015-04-09 13:50:00,17.82,17.82,17.82,17.82,1600.0,16.6659,16.6659,16.6659,16.6659,1600.0
2015-04-09 14:00:00,17.82,17.82,17.82,17.82,0.0,16.6659,16.6659,16.6659,16.6659,0.0
2015-04-09 14:10:00,17.81,17.81,17.81,17.81,800.0,16.6566,16.6566,16.6566,16.6566,800.0
2015-04-09 14:20:00,17.82,17.82,17.78,17.8,4000.0,16.6659,16.6659,16.6285,16.6472,4000.0
2015-04-09 14:30:00,17.81,17.84,17.81,17.84,2400.0,16.6566,16.6846,16.6566,16.6846,2400.0
2015-04-09 14:40:00,17.84,17.84,17.84,17.84,800.0,16.6846,16.6846,16.6846,16.6846,800.0
2015-04-09 14:50:00,17.83,17.88,17.83,17.88,60800.0,16.6753,16.7221,16.6753,16.7221,60800.0
2015-04-09 15:00:00,17.88,17.92,17.88,17.9,58400.0,16.7221,16.7595,16.7221,16.7408,58400.0
2015-04-09 15:10:00,17.91,18.04,17.91,17.98,199200.0,16.7501,16.8717,16.7501,16.8156,199200.0
2015-04-09 15:20:00,18.0,18.04,17.98,18.04,17600.0,16.8343,16.8717,16.8156,16.8717,17600.0
2015-04-09 15:30:00,18.06,18.06,17.97,17.97,44000.0,16.8904,16.8904,16.8062,16.8062,44000.0
2015-04-09 15:40:00,17.99,18.0,17.95,17.98,52000.0,16.8249,16.8343,16.7875,16.8156,52000.0
2015-04-09 15:50:00,17.97,18.01,17.97,17.98,75200.0,16.8062,16.8436,16.8062,16.8156,75200.0
2015-04-10 09:30:00,18.09,18.09,17.99,17.99,57600.0,16.9185,16.9185,16.8249,16.8249,57600.0
2015-04-10 09:40:00,17.98,18.03,17.93,18.03,60800.0,16.8156,16.8623,16.7688,16.8623,60800.0
2015-04-10 09:50:00,18.03,18.05,18.02,18.03,26400.0,16.8623,16.881,16.853,16.8623,26400.0
2015-04-10 10:00:00,18.04,18.11,18.04,18.11,52800.0,16.8717,16.9372,16.8717,16.9372,52800.0
2015-04-10 10:10:00,18.11,18.13,18.08,18.09,32800.0,16.9372,16.9559,16.9091,16.9185,32800.0
2015-04-10 10:20:00,18.07,18.1,18.07,18.1,7200.0,16.8998,16.9278,16.8998,16.9278,7200.0
2015-04-10 10:30:00,18.12,18.18,18.12,18.16,76800.0,16.9465,17.0026,16.9465,16.9839,76800.0
2015-04-10 10:40:00,18.15,18.15,18.14,18.14,6400.0,16.9746,16.9746,16.9652,16.9652,6400.0
2015-04-10 10:50:00,18.18,18.2,18.16,18.17,106400.0,17.0026,17.0213,16.9839,16.9933,106400.0
2015-04-10 11:00:00,18.16,18.18,18.16,18.17,33600.0,16.9839,17.0026,16.9839,16.9933,33600.0
2015-04-10 11:10:00,18.18,18.19,18.18,18.19,7200.0,17.0026,17.012,17.0026,17.012,7200.0
2015-04-10 11:20:00,18.2,18.26,18.2,18.25,43200.0,17.0213,17.0774,17.0213,17.0681,43200.0
2015-04-10 11:30:00,18.24,18.28,18.24,18.25,5600.0,17.0587,17.0962,17.0587,17.0681,5600.0
2015-04-10 11:40:00,18.25,18.26,18.22,18.22,24000.0,17.0681,17.0774,17.04,17.04,24000.0
2015-04-10 11:50:00,18.22,18.22,18.19,18.21,33600.0,17.04,17.04,17.012,17.0307,33600.0
2015-04-10 12:00:00,18.2,18.21,18.2,18.21,13600.0,17.0213,17.0307,17.0213,17.0307,13600.0
2015-04-10 12:10:00,18.19,18.2,18.19,18.19,12000.0,17.012,17.0213,17.012,17.012,12000.0
2015-04-10 12:20:00,18.19,18.21,18.19,18.2,4800.0,17.012,17.0307,17.012,17.0213,4800.0
2015-04-10 12:30:00,18.21,18.22,18.21,18.22,7200.0,17.0307,17.04,17.0307,17.04,7200.0
2015-04-10 12:40:00,18.21,18.23,18.21,18.23,8800.0,17.0307,17.0494,17.0307,17.0494,8800.0
2015-04-10 12:50:00,18.21,18.22,18.21,18.21,14400.0,17.0307,17.04,17.0307,17.0307,14400.0
2015-04-10 13:00:00,18.23,18.23,18.23,18.23,3200.0,17.0494,17.0494,17.0494,17.0494,3200.0
2015-04-10 13:10:00,18.22,18.22,18.22,18.22,800.0,17.04,17.04,17.04,17.04,800.0
2015-04-10 13:20:00,18.22,18.22,18.19,18.2,12800.0,17.04,17.04,17.012,17.0213,12800.0
2015-04-10 13:30:00,18.21,18.24,18.21,18.23,12800.0,17.0307,17.0587,17.0307,17.0494,12800.0
2015-04-10 13:40:00,18.24,18.26,18.24,18.26,9600.0,17.0587,17.0774,17.0587,17.0774,9600.0
2015-04-10 13:50:00,18.25,18.25,18.24,18.25,16000.0,17.0681,17.0681,17.0587,17.0681,16000.0
2015-04-10 14:00:00,18.25,18.25,18.24,18.24,6400.0,17.0681,17.0681,17.0587,17.0587,6400.0
2015-04-10 14:10:00,18.26,18.28,18.26,18.28,5600.0,17.0774,17.0962,17.0774,17.0962,5600.0
2015-04-10 14:20:00,18.28,18.28,18.28,18.28,0.0,17.0962,17.0962,17.0962,17.0962,0.0
2015-04-10 14:30:00,18.22,18.24,18.22,18.24,4800.0,17.04,17.0587,17.04,17.0587,4800.0
2015-04-10 14:40:00,18.24,18.26,18.24,18.26,6400.0,17.0587,17.0774,17.0587,17.0774,6400.0
2015-04-10 14:50:00,18.26,18.31,18.26,18.31,38400.0,17.0774,17.1242,17.0774,17.1242,38400.0
2015-04-10 15:00:00,18.28,18.28,18.26,18.26,14400.0,17.0962,17.0962,17.0774,17.0774,14400.0
2015-04-10 15:10:00,18.28,18.28,18.24,18.24,25600.0,17.0962,17.0962,17.0587,17.0587,25600.0
2015-04-10 15:20:00,18.24,18.26,18.23,18.25,21600.0,17.0587,17.0774,17.0494,17.0681,21600.0
2015-04-10 15:30:00,18.25,18.29,18.25,18.29,24000.0,17.0681,17.1055,17.0681,17.1055,24000.0
2015-04-10 15:40:00,18.3,18.3,18.29,18.29,32800.0,17.1149,17.1149,17.1055,17.1055,32800.0
2015-04-10 15:50:00,18.28,18.28,18.25,18.28,84000.0,17.0962,17.0962,17.0681,17.0962,84000.0
2015-04-13 09:30:00,18.26,18.36,18.25,18.36,75200.0,17.0774,17.171,17.0681,17.171,75200.0
2015-04-13 09:40:00,18.36,18.42,18.34,18.38,60000.0,17.171,17.2271,17.1523,17.1897,60000.0
2015-04-13 09:50:00,18.38,18.41,18.38,18.41,12000.0,17.1897,17.2177,17.1897,17.2177,12000.0
2015-04-13 10:00:00,18.4,18.41,18.36,18.38,23200.0,17.2084,17.2177,17.171,17.1897,23200.0
2015-04-13 10:10:00,18.41,18.41,18.35,18.37,8000.0,17.2177,17.2177,17.1616,17.1803,8000.0
2015-04-13 10:20:00,18.39,18.43,18.39,18.41,22400.0,17.199,17.2364,17.199,17.2177,22400.0
2015-04-13 10:30:00,18.4,18.41,18.39,18.4,9600.0,17.2084,17.2177,17.199,17.2084,9600.0
2015-04-13 10:40:00,18.39,18.39,18.36,18.36,16800.0,17.199,17.199,17.171,17.171,16800.0
2015-04-13 10:50:00,18.36,18.37,18.34,18.37,12000.0,17.171,17.1803,17.1523,17.1803,12000.0
2015-04-13 11:00:00,18.36,18.37,18.36,18.37,2400.0,17.171,17.1803,17.171,17.1803,2400.0
2015-04-13 11:10:00,18.37,18.37,18.37,18.37,800.0,17.1803,17.1803,17.1803,17.1803,800.0
2015-04-13 11:20:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-04-13 11:30:00,18.37,18.39,18.37,18.39,7200.0,17.1803,17.199,17.1803,17.199,7200.0
2015-04-13 11:40:00,18.39,18.39,18.39,18.39,0.0,17.199,17.199,17.199,17.199,0.0
2015-04-13 11:50:00,18.35,18.35,18.32,18.33,9600.0,17.1616,17.1616,17.1336,17.1429,9600.0
2015-04-13 12:00:00,18.34,18.34,18.31,18.31,12800.0,17.1523,17.1523,17.1242,17.1242,12800.0
2015-04-13 12:10:00,18.3,18.3,18.28,18.28,8800.0,17.1149,17.1149,17.0962,17.0962,8800.0
2015-04-13 12:20:00,18.29,18.3,18.26,18.27,15200.0,17.1055,17.1149,17.0774,17.0868,15200.0
2015-04-13 12:30:00,18.28,18.31,18.28,18.31,12000.0,17.0962,17.1242,17.0962,17.1242,12000.0
2015-04-13 12:40:00,18.31,18.31,18.29,18.29,57600.0,17.1242,17.1242,17.1055,17.1055,57600.0
2015-04-13 12:50:00,18.31,18.31,18.3,18.3,1600.0,17.1242,17.1242,17.1149,17.1149,1600.0
2015-04-13 13:00:00,18.31,18.31,18.23,18.23,23200.0,17.1242,17.1242,17.0494,17.0494,23200.0
2015-04-13 13:10:00,18.2,18.22,18.19,18.22,20000.0,17.0213,17.04,17.012,17.04,20000.0
2015-04-13 13:20:00,18.23,18.23,18.18,18.19,15200.0,17.0494,17.0494,17.0026,17.012,15200.0
2015-04-13 13:30:00,18.18,18.2,18.17,18.19,29600.0,17.0026,17.0213,16.9933,17.012,29600.0
2015-04-13 13:40:00,18.16,18.17,18.15,18.16,12000.0,16.9839,16.9933,16.9746,16.9839,12000.0
2015-04-13 13:50:00,18.15,18.19,18.12,18.19,30400.0,16.9746,17.012,16.9465,17.012,30400.0
2015-04-13 14:00:00,18.19,18.2,18.19,18.2,4000.0,17.012,17.0213,17.012,17.0213,4000.0
2015-04-13 14:10:00,18.2,18.2,18.2,18.2,0.0,17.0213,17.0213,17.0213,17.0213,0.0
2015-04-13 14:20:00,18.16,18.16,18.15,18.15,4000.0,16.9839,16.9839,16.9746,16.9746,4000.0
2015-04-13 14:30:00,18.17,18.17,18.14,18.17,8800.0,16.9933,16.9933,16.9652,16.9933,8800.0
2015-04-13 14:40:00,18.19,18.2,18.12,18.12,20800.0,17.012,17.0213,16.9465,16.9465,20800.0
2015-04-13 14:50:00,18.14,18.14,18.06,18.1,42400.0,16.9652,16.9652,16.8904,16.9278,42400.0
2015-04-13 15:00:00,18.09,18.17,18.09,18.16,4800.0,16.9185,16.9933,16.9185,16.9839,4800.0
2015-04-13 15:10:00,18.14,18.14,18.13,18.13,3200.0,16.9652,16.9652,16.9559,16.9559,3200.0
2015-04-13 15:20:00,18.06,18.06,18.03,18.05,28000.0,16.8904,16.8904,16.8623,16.881,28000.0
2015-04-13 15:30:00,18.07,18.09,18.07,18.08,18400.0,16.8998,16.9185,16.8998,16.9091,18400.0
2015-04-13 15:40:00,18.09,18.1,18.05,18.05,32800.0,16.9185,16.9278,16.881,16.881,32800.0
2015-04-13 15:50:00,18.05,18.08,18.03,18.05,50400.0,16.881,16.9091,16.8623,16.881,50400.0
2015-04-14 09:30:00,18.05,18.19,18.05,18.18,164800.0,16.881,17.012,16.881,17.0026,164800.0
2015-04-14 09:40:00,18.21,18.21,18.09,18.11,56000.0,17.0307,17.0307,16.9185,16.9372,56000.0
2015-04-14 09:50:00,18.11,18.15,17.99,18.02,116800.0,16.9372,16.9746,16.8249,16.853,116800.0
2015-04-14 10:00:00,18.0,18.01,17.82,17.86,235200.0,16.8343,16.8436,16.6659,16.7034,235200.0
2015-04-14 10:10:00,17.86,17.96,17.86,17.91,57600.0,16.7034,16.7969,16.7034,16.7501,57600.0
2015-04-14 10:20:00,17.92,17.93,17.9,17.91,162400.0,16.7595,16.7688,16.7408,16.7501,162400.0
2015-04-14 10:30:00,17.92,17.92,17.84,17.86,24800.0,16.7595,16.7595,16.6846,16.7034,24800.0
2015-04-14 10:40:00,17.89,17.98,17.88,17.96,22400.0,16.7314,16.8156,16.7221,16.7969,22400.0
2015-04-14 10:50:00,17.96,17.96,17.94,17.95,7200.0,16.7969,16.7969,16.7782,16.7875,7200.0
2015-04-14 11:00:00,17.95,18.0,17.95,18.0,5600.0,16.7875,16.8343,16.7875,16.8343,5600.0
2015-04-14 11:10:00,18.03,18.18,18.03,18.14,111200.0,16.8623,17.0026,16.8623,16.9652,111200.0
2015-04-14 11:20:00,18.14,18.15,18.1,18.1,19200.0,16.9652,16.9746,16.9278,16.9278,19200.0
2015-04-14 11:30:00,18.15,18.15,18.12,18.12,3200.0,16.9746,16.9746,16.9465,16.9465,3200.0
2015-04-14 11:40:00,18.15,18.15,18.15,18.15,800.0,16.9746,16.9746,16.9746,16.9746,800.0
2015-04-14 11:50:00,18.14,18.16,18.14,18.15,4800.0,16.9652,16.9839,16.9652,16.9746,4800.0
2015-04-14 12:00:00,18.16,18.21,18.16,18.21,36800.0,16.9839,17.0307,16.9839,17.0307,36800.0
2015-04-14 12:10:00,18.22,18.22,18.2,18.2,8000.0,17.04,17.04,17.0213,17.0213,8000.0
2015-04-14 12:20:00,18.18,18.2,18.18,18.2,6400.0,17.0026,17.0213,17.0026,17.0213,6400.0
2015-04-14 12:30:00,18.21,18.33,18.21,18.29,37600.0,17.0307,17.1429,17.0307,17.1055,37600.0
2015-04-14 12:40:00,18.3,18.3,18.28,18.29,23200.0,17.1149,17.1149,17.0962,17.1055,23200.0
2015-04-14 12:50:00,18.3,18.3,18.27,18.27,8800.0,17.1149,17.1149,17.0868,17.0868,8800.0
2015-04-14 13:00:00,18.27,18.27,18.25,18.26,12800.0,17.0868,17.0868,17.0681,17.0774,12800.0
2015-04-14 13:10:00,18.28,18.28,18.23,18.23,16800.0,17.0962,17.0962,17.0494,17.0494,16800.0
2015-04-14 13:20:00,18.24,18.25,18.24,18.24,10400.0,17.0587,17.0681,17.0587,17.0587,10400.0
2015-04-14 13:30:00,18.27,18.27,18.25,18.25,3200.0,17.0868,17.0868,17.0681,17.0681,3200.0
2015-04-14 13:40:00,18.24,18.25,18.24,18.25,12800.0,17.0587,17.0681,17.0587,17.0681,12800.0
2015-04-14 13:50:00,18.22,18.23,18.19,18.23,11200.0,17.04,17.0494,17.012,17.0494,11200.0
2015-04-14 14:00:00,18.22,18.22,18.22,18.22,2400.0,17.04,17.04,17.04,17.04,2400.0
2015-04-14 14:10:00,18.2,18.22,18.2,18.22,7200.0,17.0213,17.04,17.0213,17.04,7200.0
2015-04-14 14:20:00,18.21,18.22,18.21,18.22,11200.0,17.0307,17.04,17.0307,17.04,11200.0
2015-04-14 14:30:00,18.23,18.23,18.21,18.21,40800.0,17.0494,17.0494,17.0307,17.0307,40800.0
2015-04-14 14:40:00,18.16,18.18,18.16,18.18,7200.0,16.9839,17.0026,16.9839,17.0026,7200.0
2015-04-14 14:50:00,18.19,18.23,18.18,18.23,10400.0,17.012,17.0494,17.0026,17.0494,10400.0
2015-04-14 15:00:00,18.24,18.26,18.24,18.26,17600.0,17.0587,17.0774,17.0587,17.0774,17600.0
2015-04-14 15:10:00,18.25,18.29,18.25,18.28,17600.0,17.0681,17.1055,17.0681,17.0962,17600.0
2015-04-14 15:20:00,18.22,18.23,18.22,18.23,6400.0,17.04,17.0494,17.04,17.0494,6400.0
2015-04-14 15:30:00,18.22,18.27,18.22,18.27,13600.0,17.04,17.0868,17.04,17.0868,13600.0
2015-04-14 15:40:00,18.26,18.26,18.22,18.23,10400.0,17.0774,17.0774,17.04,17.0494,10400.0
2015-04-14 15:50:00,18.23,18.23,18.15,18.22,80000.0,17.0494,17.0494,16.9746,17.04,80000.0
2015-04-15 09:30:00,18.4,18.52,18.38,18.5,150400.0,17.2084,17.3206,17.1897,17.3019,150400.0
2015-04-15 09:40:00,18.51,18.55,18.47,18.5,76800.0,17.3113,17.3487,17.2738,17.3019,76800.0
2015-04-15 09:50:00,18.52,18.53,18.49,18.5,28800.0,17.3206,17.33,17.2926,17.3019,28800.0
2015-04-15 10:00:00,18.5,18.53,18.45,18.5,38400.0,17.3019,17.33,17.2551,17.3019,38400.0
2015-04-15 10:10:00,18.5,18.51,18.49,18.49,10400.0,17.3019,17.3113,17.2926,17.2926,10400.0
2015-04-15 10:20:00,18.52,18.52,18.44,18.44,3200.0,17.3206,17.3206,17.2458,17.2458,3200.0
2015-04-15 10:30:00,18.46,18.48,18.46,18.48,4000.0,17.2645,17.2832,17.2645,17.2832,4000.0
2015-04-15 10:40:00,18.48,18.48,18.48,18.48,800.0,17.2832,17.2832,17.2832,17.2832,800.0
2015-04-15 10:50:00,18.5,18.51,18.5,18.51,8800.0,17.3019,17.3113,17.3019,17.3113,8800.0
2015-04-15 11:00:00,18.51,18.51,18.46,18.46,5600.0,17.3113,17.3113,17.2645,17.2645,5600.0
2015-04-15 11:10:00,18.46,18.46,18.39,18.4,36000.0,17.2645,17.2645,17.199,17.2084,36000.0
2015-04-15 11:20:00,18.38,18.4,18.38,18.39,8000.0,17.1897,17.2084,17.1897,17.199,8000.0
2015-04-15 11:30:00,18.39,18.39,18.33,18.33,17600.0,17.199,17.199,17.1429,17.1429,17600.0
2015-04-15 11:40:00,18.35,18.37,18.35,18.37,8000.0,17.1616,17.1803,17.1616,17.1803,8000.0
2015-04-15 11:50:00,18.39,18.41,18.38,18.4,8800.0,17.199,17.2177,17.1897,17.2084,8800.0
2015-04-15 12:00:00,18.39,18.39,18.39,18.39,800.0,17.199,17.199,17.199,17.199,800.0
2015-04-15 12:10:00,18.38,18.38,18.38,18.38,1600.0,17.1897,17.1897,17.1897,17.1897,1600.0
2015-04-15 12:20:00,18.43,18.43,18.4,18.42,8800.0,17.2364,17.2364,17.2084,17.2271,8800.0
2015-04-15 12:30:00,18.41,18.42,18.35,18.37,12800.0,17.2177,17.2271,17.1616,17.1803,12800.0
2015-04-15 12:40:00,18.39,18.4,18.39,18.4,7200.0,17.199,17.2084,17.199,17.2084,7200.0
2015-04-15 12:50:00,18.4,18.44,18.4,18.44,7200.0,17.2084,17.2458,17.2084,17.2458,7200.0
2015-04-15 13:00:00,18.43,18.45,18.42,18.44,17600.0,17.2364,17.2551,17.2271,17.2458,17600.0
2015-04-15 13:10:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-04-15 13:20:00,18.45,18.54,18.44,18.53,30400.0,17.2551,17.3393,17.2458,17.33,30400.0
2015-04-15 13:30:00,18.53,18.54,18.51,18.52,21600.0,17.33,17.3393,17.3113,17.3206,21600.0
2015-04-15 13:40:00,18.52,18.53,18.52,18.53,21600.0,17.3206,17.33,17.3206,17.33,21600.0
2015-04-15 13:50:00,18.5,18.51,18.48,18.48,16800.0,17.3019,17.3113,17.2832,17.2832,16800.0
2015-04-15 14:00:00,18.5,18.56,18.5,18.56,27200.0,17.3019,17.358,17.3019,17.358,27200.0
2015-04-15 14:10:00,18.58,18.59,18.56,18.56,33600.0,17.3767,17.3861,17.358,17.358,33600.0
2015-04-15 14:20:00,18.56,18.56,18.51,18.53,13600.0,17.358,17.358,17.3113,17.33,13600.0
2015-04-15 14:30:00,18.53,18.53,18.52,18.53,18400.0,17.33,17.33,17.3206,17.33,18400.0
2015-04-15 14:40:00,18.56,18.58,18.55,18.58,16800.0,17.358,17.3767,17.3487,17.3767,16800.0
2015-04-15 14:50:00,18.56,18.57,18.56,18.57,43200.0,17.358,17.3674,17.358,17.3674,43200.0
2015-04-15 15:00:00,18.54,18.55,18.52,18.54,36800.0,17.3393,17.3487,17.3206,17.3393,36800.0
2015-04-15 15:10:00,18.53,18.53,18.49,18.5,48800.0,17.33,17.33,17.2926,17.3019,48800.0
2015-04-15 15:20:00,18.51,18.55,18.49,18.55,28000.0,17.3113,17.3487,17.2926,17.3487,28000.0
2015-04-15 15:30:00,18.54,18.54,18.49,18.49,30400.0,17.3393,17.3393,17.2926,17.2926,30400.0
2015-04-15 15:40:00,18.47,18.48,18.43,18.45,25600.0,17.2738,17.2832,17.2364,17.2551,25600.0
2015-04-15 15:50:00,18.45,18.45,18.4,18.43,40000.0,17.2551,17.2551,17.2084,17.2364,40000.0
2015-04-16 09:30:00,18.37,18.45,18.32,18.32,96800.0,17.1803,17.2551,17.1336,17.1336,96800.0
2015-04-16 09:40:00,18.31,18.36,18.3,18.35,37600.0,17.1242,17.171,17.1149,17.1616,37600.0
2015-04-16 09:50:00,18.31,18.4,18.3,18.4,24000.0,17.1242,17.2084,17.1149,17.2084,24000.0
2015-04-16 10:00:00,18.38,18.42,18.35,18.35,24800.0,17.1897,17.2271,17.1616,17.1616,24800.0
2015-04-16 10:10:00,18.38,18.38,18.37,18.38,2400.0,17.1897,17.1897,17.1803,17.1897,2400.0
2015-04-16 10:20:00,18.34,18.36,18.34,18.34,20000.0,17.1523,17.171,17.1523,17.1523,20000.0
2015-04-16 10:30:00,18.33,18.38,18.31,18.38,14400.0,17.1429,17.1897,17.1242,17.1897,14400.0
2015-04-16 10:40:00,18.37,18.44,18.37,18.44,9600.0,17.1803,17.2458,17.1803,17.2458,9600.0
2015-04-16 10:50:00,18.44,18.44,18.42,18.42,3200.0,17.2458,17.2458,17.2271,17.2271,3200.0
2015-04-16 11:00:00,18.4,18.4,18.4,18.4,800.0,17.2084,17.2084,17.2084,17.2084,800.0
2015-04-16 11:10:00,18.43,18.46,18.42,18.44,71200.0,17.2364,17.2645,17.2271,17.2458,71200.0
2015-04-16 11:20:00,18.44,18.46,18.42,18.42,7200.0,17.2458,17.2645,17.2271,17.2271,7200.0
2015-04-16 11:30:00,18.43,18.43,18.42,18.43,13600.0,17.2364,17.2364,17.2271,17.2364,13600.0
2015-04-16 11:40:00,18.38,18.38,18.34,18.36,12000.0,17.1897,17.1897,17.1523,17.171,12000.0
2015-04-16 11:50:00,18.39,18.39,18.39,18.39,2400.0,17.199,17.199,17.199,17.199,2400.0
2015-04-16 12:00:00,18.43,18.43,18.42,18.42,8800.0,17.2364,17.2364,17.2271,17.2271,8800.0
2015-04-16 12:10:00,18.43,18.47,18.43,18.44,8800.0,17.2364,17.2738,17.2364,17.2458,8800.0
2015-04-16 12:20:00,18.44,18.45,18.43,18.43,7200.0,17.2458,17.2551,17.2364,17.2364,7200.0
2015-04-16 12:30:00,18.43,18.43,18.43,18.43,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2015-04-16 12:40:00,18.44,18.44,18.43,18.44,9600.0,17.2458,17.2458,17.2364,17.2458,9600.0
2015-04-16 12:50:00,18.41,18.41,18.39,18.39,8000.0,17.2177,17.2177,17.199,17.199,8000.0
2015-04-16 13:00:00,18.42,18.42,18.42,18.42,1600.0,17.2271,17.2271,17.2271,17.2271,1600.0
2015-04-16 13:10:00,18.44,18.45,18.44,18.45,1600.0,17.2458,17.2551,17.2458,17.2551,1600.0
2015-04-16 13:20:00,18.47,18.48,18.43,18.43,13600.0,17.2738,17.2832,17.2364,17.2364,13600.0
2015-04-16 13:30:00,18.47,18.47,18.47,18.47,800.0,17.2738,17.2738,17.2738,17.2738,800.0
2015-04-16 13:40:00,18.49,18.57,18.49,18.56,49600.0,17.2926,17.3674,17.2926,17.358,49600.0
2015-04-16 13:50:00,18.6,18.61,18.59,18.6,23200.0,17.3954,17.4048,17.3861,17.3954,23200.0
2015-04-16 14:00:00,18.63,18.63,18.59,18.59,3200.0,17.4235,17.4235,17.3861,17.3861,3200.0
2015-04-16 14:10:00,18.57,18.58,18.56,18.58,4000.0,17.3674,17.3767,17.358,17.3767,4000.0
2015-04-16 14:20:00,18.57,18.58,18.57,18.58,34400.0,17.3674,17.3767,17.3674,17.3767,34400.0
2015-04-16 14:30:00,18.59,18.59,18.56,18.58,24000.0,17.3861,17.3861,17.358,17.3767,24000.0
2015-04-16 14:40:00,18.58,18.58,18.58,18.58,1600.0,17.3767,17.3767,17.3767,17.3767,1600.0
2015-04-16 14:50:00,18.57,18.58,18.56,18.56,7200.0,17.3674,17.3767,17.358,17.358,7200.0
2015-04-16 15:00:00,18.54,18.54,18.51,18.53,20000.0,17.3393,17.3393,17.3113,17.33,20000.0
2015-04-16 15:10:00,18.52,18.53,18.52,18.53,1600.0,17.3206,17.33,17.3206,17.33,1600.0
2015-04-16 15:20:00,18.52,18.52,18.44,18.45,40000.0,17.3206,17.3206,17.2458,17.2551,40000.0
2015-04-16 15:30:00,18.46,18.48,18.45,18.48,18400.0,17.2645,17.2832,17.2551,17.2832,18400.0
2015-04-16 15:40:00,18.5,18.5,18.42,18.45,12800.0,17.3019,17.3019,17.2271,17.2551,12800.0
2015-04-16 15:50:00,18.45,18.45,18.42,18.44,62400.0,17.2551,17.2551,17.2271,17.2458,62400.0
2015-04-17 09:30:00,17.99,18.01,17.87,17.92,161600.0,16.8249,16.8436,16.7127,16.7595,161600.0
2015-04-17 09:40:00,17.88,17.89,17.6,17.72,225600.0,16.7221,16.7314,16.4602,16.5724,225600.0
2015-04-17 09:50:00,17.69,17.78,17.67,17.76,80000.0,16.5444,16.6285,16.5257,16.6098,80000.0
2015-04-17 10:00:00,17.71,17.73,17.58,17.61,176000.0,16.5631,16.5818,16.4415,16.4695,176000.0
2015-04-17 10:10:00,17.62,17.67,17.6,17.63,124000.0,16.4789,16.5257,16.4602,16.4882,124000.0
2015-04-17 10:20:00,17.66,17.68,17.62,17.66,38400.0,16.5163,16.535,16.4789,16.5163,38400.0
2015-04-17 10:30:00,17.65,17.74,17.65,17.7,96800.0,16.507,16.5911,16.507,16.5537,96800.0
2015-04-17 10:40:00,17.72,17.75,17.69,17.7,75200.0,16.5724,16.6005,16.5444,16.5537,75200.0
2015-04-17 10:50:00,17.66,17.66,17.6,17.61,40800.0,16.5163,16.5163,16.4602,16.4695,40800.0
2015-04-17 11:00:00,17.6,17.63,17.57,17.58,60000.0,16.4602,16.4882,16.4321,16.4415,60000.0
2015-04-17 11:10:00,17.61,17.64,17.6,17.62,83200.0,16.4695,16.4976,16.4602,16.4789,83200.0
2015-04-17 11:20:00,17.66,17.67,17.62,17.64,65600.0,16.5163,16.5257,16.4789,16.4976,65600.0
2015-04-17 11:30:00,17.65,17.67,17.61,17.63,80000.0,16.507,16.5257,16.4695,16.4882,80000.0
2015-04-17 11:40:00,17.63,17.66,17.6,17.65,47200.0,16.4882,16.5163,16.4602,16.507,47200.0
2015-04-17 11:50:00,17.67,17.7,17.66,17.7,36000.0,16.5257,16.5537,16.5163,16.5537,36000.0
2015-04-17 12:00:00,17.7,17.71,17.67,17.67,21600.0,16.5537,16.5631,16.5257,16.5257,21600.0
2015-04-17 12:10:00,17.69,17.7,17.65,17.66,32000.0,16.5444,16.5537,16.507,16.5163,32000.0
2015-04-17 12:20:00,17.67,17.68,17.63,17.63,38400.0,16.5257,16.535,16.4882,16.4882,38400.0
2015-04-17 12:30:00,17.65,17.69,17.65,17.68,48000.0,16.507,16.5444,16.507,16.535,48000.0
2015-04-17 12:40:00,17.67,17.67,17.65,17.66,12000.0,16.5257,16.5257,16.507,16.5163,12000.0
2015-04-17 12:50:00,17.65,17.68,17.63,17.67,20800.0,16.507,16.535,16.4882,16.5257,20800.0
2015-04-17 13:00:00,17.67,17.7,17.67,17.69,15200.0,16.5257,16.5537,16.5257,16.5444,15200.0
2015-04-17 13:10:00,17.68,17.68,17.67,17.68,2400.0,16.535,16.535,16.5257,16.535,2400.0
2015-04-17 13:20:00,17.68,17.7,17.63,17.63,26400.0,16.535,16.5537,16.4882,16.4882,26400.0
2015-04-17 13:30:00,17.61,17.61,17.56,17.56,90400.0,16.4695,16.4695,16.4228,16.4228,90400.0
2015-04-17 13:40:00,17.57,17.58,17.54,17.57,32000.0,16.4321,16.4415,16.4041,16.4321,32000.0
2015-04-17 13:50:00,17.56,17.56,17.39,17.43,172000.0,16.4228,16.4228,16.2638,16.3012,172000.0
2015-04-17 14:00:00,17.45,17.46,17.38,17.38,76800.0,16.3199,16.3293,16.2544,16.2544,76800.0
2015-04-17 14:10:00,17.38,17.41,17.34,17.39,183200.0,16.2544,16.2825,16.217,16.2638,183200.0
2015-04-17 14:20:00,17.4,17.45,17.38,17.44,59200.0,16.2731,16.3199,16.2544,16.3106,59200.0
2015-04-17 14:30:00,17.43,17.46,17.4,17.44,28800.0,16.3012,16.3293,16.2731,16.3106,28800.0
2015-04-17 14:40:00,17.44,17.48,17.43,17.43,34400.0,16.3106,16.348,16.3012,16.3012,34400.0
2015-04-17 14:50:00,17.43,17.47,17.41,17.45,41600.0,16.3012,16.3386,16.2825,16.3199,41600.0
2015-04-17 15:00:00,17.46,17.48,17.45,17.45,46400.0,16.3293,16.348,16.3199,16.3199,46400.0
2015-04-17 15:10:00,17.47,17.53,17.46,17.48,65600.0,16.3386,16.3947,16.3293,16.348,65600.0
2015-04-17 15:20:00,17.48,17.5,17.43,17.5,52800.0,16.348,16.3667,16.3012,16.3667,52800.0
2015-04-17 15:30:00,17.52,17.68,17.51,17.65,157600.0,16.3854,16.535,16.376,16.507,157600.0
2015-04-17 15:40:00,17.65,17.66,17.58,17.58,124000.0,16.507,16.5163,16.4415,16.4415,124000.0
2015-04-17 15:50:00,17.58,17.6,17.57,17.59,175200.0,16.4415,16.4602,16.4321,16.4508,175200.0
2015-04-20 09:30:00,17.95,18.18,17.95,18.09,492800.0,16.7875,17.0026,16.7875,16.9185,492800.0
2015-04-20 09:40:00,18.1,18.28,18.09,18.25,208800.0,16.9278,17.0962,16.9185,17.0681,208800.0
2015-04-20 09:50:00,18.25,18.28,18.21,18.23,129600.0,17.0681,17.0962,17.0307,17.0494,129600.0
2015-04-20 10:00:00,18.24,18.28,18.18,18.21,140000.0,17.0587,17.0962,17.0026,17.0307,140000.0
2015-04-20 10:10:00,18.23,18.23,18.19,18.21,31200.0,17.0494,17.0494,17.012,17.0307,31200.0
2015-04-20 10:20:00,18.19,18.24,18.18,18.22,38400.0,17.012,17.0587,17.0026,17.04,38400.0
2015-04-20 10:30:00,18.24,18.28,18.24,18.27,63200.0,17.0587,17.0962,17.0587,17.0868,63200.0
2015-04-20 10:40:00,18.24,18.25,18.22,18.22,51200.0,17.0587,17.0681,17.04,17.04,51200.0
2015-04-20 10:50:00,18.22,18.31,18.22,18.31,96800.0,17.04,17.1242,17.04,17.1242,96800.0
2015-04-20 11:00:00,18.31,18.36,18.31,18.34,64000.0,17.1242,17.171,17.1242,17.1523,64000.0
2015-04-20 11:10:00,18.33,18.33,18.29,18.29,29600.0,17.1429,17.1429,17.1055,17.1055,29600.0
2015-04-20 11:20:00,18.29,18.29,18.27,18.29,12000.0,17.1055,17.1055,17.0868,17.1055,12000.0
2015-04-20 11:30:00,18.29,18.3,18.28,18.28,27200.0,17.1055,17.1149,17.0962,17.0962,27200.0
2015-04-20 11:40:00,18.28,18.29,18.25,18.25,34400.0,17.0962,17.1055,17.0681,17.0681,34400.0
2015-04-20 11:50:00,18.26,18.29,18.26,18.28,14400.0,17.0774,17.1055,17.0774,17.0962,14400.0
2015-04-20 12:00:00,18.27,18.27,18.25,18.26,15200.0,17.0868,17.0868,17.0681,17.0774,15200.0
2015-04-20 12:10:00,18.25,18.27,18.25,18.27,38400.0,17.0681,17.0868,17.0681,17.0868,38400.0
2015-04-20 12:20:00,18.27,18.27,18.26,18.27,76800.0,17.0868,17.0868,17.0774,17.0868,76800.0
2015-04-20 12:30:00,18.26,18.26,18.22,18.22,79200.0,17.0774,17.0774,17.04,17.04,79200.0
2015-04-20 12:40:00,18.22,18.24,18.22,18.24,106400.0,17.04,17.0587,17.04,17.0587,106400.0
2015-04-20 12:50:00,18.24,18.24,18.24,18.24,74400.0,17.0587,17.0587,17.0587,17.0587,74400.0
2015-04-20 13:00:00,18.24,18.26,18.24,18.26,30400.0,17.0587,17.0774,17.0587,17.0774,30400.0
2015-04-20 13:10:00,18.25,18.28,18.23,18.23,52000.0,17.0681,17.0962,17.0494,17.0494,52000.0
2015-04-20 13:20:00,18.24,18.24,18.2,18.2,14400.0,17.0587,17.0587,17.0213,17.0213,14400.0
2015-04-20 13:30:00,18.21,18.23,18.18,18.23,16000.0,17.0307,17.0494,17.0026,17.0494,16000.0
2015-04-20 13:40:00,18.21,18.21,18.2,18.2,20000.0,17.0307,17.0307,17.0213,17.0213,20000.0
2015-04-20 13:50:00,18.19,18.2,18.19,18.19,6400.0,17.012,17.0213,17.012,17.012,6400.0
2015-04-20 14:00:00,18.19,18.19,18.17,18.17,15200.0,17.012,17.012,16.9933,16.9933,15200.0
2015-04-20 14:10:00,18.15,18.18,18.15,18.18,30400.0,16.9746,17.0026,16.9746,17.0026,30400.0
2015-04-20 14:20:00,18.19,18.19,18.19,18.19,11200.0,17.012,17.012,17.012,17.012,11200.0
2015-04-20 14:30:00,18.18,18.18,18.17,18.18,12800.0,17.0026,17.0026,16.9933,17.0026,12800.0
2015-04-20 14:40:00,18.21,18.22,18.2,18.22,12000.0,17.0307,17.04,17.0213,17.04,12000.0
2015-04-20 14:50:00,18.2,18.2,18.2,18.2,2400.0,17.0213,17.0213,17.0213,17.0213,2400.0
2015-04-20 15:00:00,18.21,18.25,18.21,18.24,43200.0,17.0307,17.0681,17.0307,17.0587,43200.0
2015-04-20 15:10:00,18.24,18.25,18.24,18.25,8000.0,17.0587,17.0681,17.0587,17.0681,8000.0
2015-04-20 15:20:00,18.24,18.24,18.22,18.24,24800.0,17.0587,17.0587,17.04,17.0587,24800.0
2015-04-20 15:30:00,18.24,18.25,18.19,18.19,36000.0,17.0587,17.0681,17.012,17.012,36000.0
2015-04-20 15:40:00,18.18,18.2,18.17,18.19,56800.0,17.0026,17.0213,16.9933,17.012,56800.0
2015-04-20 15:50:00,18.2,18.2,18.18,18.18,176000.0,17.0213,17.0213,17.0026,17.0026,176000.0
2015-04-21 09:30:00,18.39,18.45,18.26,18.29,180000.0,17.199,17.2551,17.0774,17.1055,180000.0
2015-04-21 09:40:00,18.27,18.28,18.19,18.22,84000.0,17.0868,17.0962,17.012,17.04,84000.0
2015-04-21 09:50:00,18.24,18.25,18.12,18.13,116000.0,17.0587,17.0681,16.9465,16.9559,116000.0
2015-04-21 10:00:00,18.15,18.18,18.06,18.08,72800.0,16.9746,17.0026,16.8904,16.9091,72800.0
2015-04-21 10:10:00,18.13,18.15,18.08,18.15,47200.0,16.9559,16.9746,16.9091,16.9746,47200.0
2015-04-21 10:20:00,18.11,18.18,18.11,18.13,12800.0,16.9372,17.0026,16.9372,16.9559,12800.0
2015-04-21 10:30:00,18.09,18.09,18.04,18.09,17600.0,16.9185,16.9185,16.8717,16.9185,17600.0
2015-04-21 10:40:00,18.04,18.04,17.96,18.01,75200.0,16.8717,16.8717,16.7969,16.8436,75200.0
2015-04-21 10:50:00,18.01,18.06,18.0,18.04,17600.0,16.8436,16.8904,16.8343,16.8717,17600.0
2015-04-21 11:00:00,18.07,18.09,18.07,18.07,12800.0,16.8998,16.9185,16.8998,16.8998,12800.0
2015-04-21 11:10:00,18.08,18.09,18.08,18.09,4000.0,16.9091,16.9185,16.9091,16.9185,4000.0
2015-04-21 11:20:00,18.08,18.08,18.03,18.05,17600.0,16.9091,16.9091,16.8623,16.881,17600.0
2015-04-21 11:30:00,18.02,18.03,18.01,18.03,10400.0,16.853,16.8623,16.8436,16.8623,10400.0
2015-04-21 11:40:00,18.03,18.04,17.95,17.97,62400.0,16.8623,16.8717,16.7875,16.8062,62400.0
2015-04-21 11:50:00,17.96,17.97,17.95,17.97,26400.0,16.7969,16.8062,16.7875,16.8062,26400.0
2015-04-21 12:00:00,17.97,18.0,17.95,18.0,11200.0,16.8062,16.8343,16.7875,16.8343,11200.0
2015-04-21 12:10:00,17.98,17.99,17.96,17.96,4000.0,16.8156,16.8249,16.7969,16.7969,4000.0
2015-04-21 12:20:00,17.96,18.0,17.96,18.0,8800.0,16.7969,16.8343,16.7969,16.8343,8800.0
2015-04-21 12:30:00,17.99,17.99,17.99,17.99,33600.0,16.8249,16.8249,16.8249,16.8249,33600.0
2015-04-21 12:40:00,18.01,18.01,17.97,17.97,6400.0,16.8436,16.8436,16.8062,16.8062,6400.0
2015-04-21 12:50:00,17.98,17.99,17.98,17.98,4800.0,16.8156,16.8249,16.8156,16.8156,4800.0
2015-04-21 13:00:00,18.02,18.02,18.0,18.0,1600.0,16.853,16.853,16.8343,16.8343,1600.0
2015-04-21 13:10:00,18.04,18.04,18.03,18.03,2400.0,16.8717,16.8717,16.8623,16.8623,2400.0
2015-04-21 13:20:00,18.04,18.06,18.04,18.05,23200.0,16.8717,16.8904,16.8717,16.881,23200.0
2015-04-21 13:30:00,18.04,18.04,17.96,17.96,16800.0,16.8717,16.8717,16.7969,16.7969,16800.0
2015-04-21 13:40:00,17.99,17.99,17.95,17.95,17600.0,16.8249,16.8249,16.7875,16.7875,17600.0
2015-04-21 13:50:00,17.96,17.97,17.94,17.94,13600.0,16.7969,16.8062,16.7782,16.7782,13600.0
2015-04-21 14:00:00,17.92,17.92,17.87,17.89,57600.0,16.7595,16.7595,16.7127,16.7314,57600.0
2015-04-21 14:10:00,17.91,17.94,17.91,17.93,12800.0,16.7501,16.7782,16.7501,16.7688,12800.0
2015-04-21 14:20:00,17.96,18.01,17.96,18.01,11200.0,16.7969,16.8436,16.7969,16.8436,11200.0
2015-04-21 14:30:00,18.03,18.03,17.99,17.99,24800.0,16.8623,16.8623,16.8249,16.8249,24800.0
2015-04-21 14:40:00,17.98,18.0,17.97,18.0,18400.0,16.8156,16.8343,16.8062,16.8343,18400.0
2015-04-21 14:50:00,17.98,17.98,17.98,17.98,1600.0,16.8156,16.8156,16.8156,16.8156,1600.0
2015-04-21 15:00:00,17.96,17.97,17.95,17.97,9600.0,16.7969,16.8062,16.7875,16.8062,9600.0
2015-04-21 15:10:00,17.96,17.96,17.94,17.94,10400.0,16.7969,16.7969,16.7782,16.7782,10400.0
2015-04-21 15:20:00,17.94,17.94,17.9,17.91,16000.0,16.7782,16.7782,16.7408,16.7501,16000.0
2015-04-21 15:30:00,17.91,17.92,17.88,17.92,19200.0,16.7501,16.7595,16.7221,16.7595,19200.0
2015-04-21 15:40:00,17.96,17.97,17.9,17.9,24000.0,16.7969,16.8062,16.7408,16.7408,24000.0
2015-04-21 15:50:00,17.92,17.95,17.91,17.95,77600.0,16.7595,16.7875,16.7501,16.7875,77600.0
2015-04-22 09:30:00,18.07,18.13,17.96,17.96,161600.0,16.8998,16.9559,16.7969,16.7969,161600.0
2015-04-22 09:40:00,17.97,17.99,17.83,17.85,98400.0,16.8062,16.8249,16.6753,16.694,98400.0
2015-04-22 09:50:00,17.85,17.9,17.83,17.88,40800.0,16.694,16.7408,16.6753,16.7221,40800.0
2015-04-22 10:00:00,17.88,17.96,17.8,17.82,104000.0,16.7221,16.7969,16.6472,16.6659,104000.0
2015-04-22 10:10:00,17.82,17.82,17.74,17.81,73600.0,16.6659,16.6659,16.5911,16.6566,73600.0
2015-04-22 10:20:00,17.85,17.91,17.79,17.86,40000.0,16.694,16.7501,16.6379,16.7034,40000.0
2015-04-22 10:30:00,17.88,17.91,17.84,17.87,42400.0,16.7221,16.7501,16.6846,16.7127,42400.0
2015-04-22 10:40:00,17.88,18.1,17.88,18.08,70400.0,16.7221,16.9278,16.7221,16.9091,70400.0
2015-04-22 10:50:00,18.1,18.1,18.06,18.09,52000.0,16.9278,16.9278,16.8904,16.9185,52000.0
2015-04-22 11:00:00,18.09,18.11,18.06,18.08,45600.0,16.9185,16.9372,16.8904,16.9091,45600.0
2015-04-22 11:10:00,18.1,18.11,18.04,18.04,61600.0,16.9278,16.9372,16.8717,16.8717,61600.0
2015-04-22 11:20:00,18.04,18.05,18.02,18.04,14400.0,16.8717,16.881,16.853,16.8717,14400.0
2015-04-22 11:30:00,18.05,18.08,18.02,18.02,9600.0,16.881,16.9091,16.853,16.853,9600.0
2015-04-22 11:40:00,18.05,18.05,18.04,18.04,9600.0,16.881,16.881,16.8717,16.8717,9600.0
2015-04-22 11:50:00,18.03,18.03,18.02,18.03,10400.0,16.8623,16.8623,16.853,16.8623,10400.0
2015-04-22 12:00:00,18.0,18.0,17.98,18.0,32000.0,16.8343,16.8343,16.8156,16.8343,32000.0
2015-04-22 12:10:00,17.99,18.0,17.98,18.0,4000.0,16.8249,16.8343,16.8156,16.8343,4000.0
2015-04-22 12:20:00,18.0,18.0,18.0,18.0,0.0,16.8343,16.8343,16.8343,16.8343,0.0
2015-04-22 12:30:00,18.04,18.05,18.02,18.05,9600.0,16.8717,16.881,16.853,16.881,9600.0
2015-04-22 12:40:00,18.05,18.09,18.05,18.09,46400.0,16.881,16.9185,16.881,16.9185,46400.0
2015-04-22 12:50:00,18.09,18.1,18.07,18.07,9600.0,16.9185,16.9278,16.8998,16.8998,9600.0
2015-04-22 13:00:00,18.07,18.07,18.05,18.06,17600.0,16.8998,16.8998,16.881,16.8904,17600.0
2015-04-22 13:10:00,18.07,18.1,18.07,18.1,20800.0,16.8998,16.9278,16.8998,16.9278,20800.0
2015-04-22 13:20:00,18.09,18.11,18.09,18.11,14400.0,16.9185,16.9372,16.9185,16.9372,14400.0
2015-04-22 13:30:00,18.09,18.1,18.09,18.1,23200.0,16.9185,16.9278,16.9185,16.9278,23200.0
2015-04-22 13:40:00,18.09,18.18,18.09,18.18,63200.0,16.9185,17.0026,16.9185,17.0026,63200.0
2015-04-22 13:50:00,18.15,18.15,18.14,18.15,24000.0,16.9746,16.9746,16.9652,16.9746,24000.0
2015-04-22 14:00:00,18.16,18.2,18.16,18.2,9600.0,16.9839,17.0213,16.9839,17.0213,9600.0
2015-04-22 14:10:00,18.2,18.2,18.17,18.17,8800.0,17.0213,17.0213,16.9933,16.9933,8800.0
2015-04-22 14:20:00,18.17,18.18,18.17,18.18,5600.0,16.9933,17.0026,16.9933,17.0026,5600.0
2015-04-22 14:30:00,18.16,18.18,18.16,18.18,4800.0,16.9839,17.0026,16.9839,17.0026,4800.0
2015-04-22 14:40:00,18.18,18.2,18.18,18.2,15200.0,17.0026,17.0213,17.0026,17.0213,15200.0
2015-04-22 14:50:00,18.19,18.19,18.16,18.16,4800.0,17.012,17.012,16.9839,16.9839,4800.0
2015-04-22 15:00:00,18.18,18.19,18.17,18.17,8800.0,17.0026,17.012,16.9933,16.9933,8800.0
2015-04-22 15:10:00,18.16,18.19,18.16,18.19,1600.0,16.9839,17.012,16.9839,17.012,1600.0
2015-04-22 15:20:00,18.2,18.23,18.2,18.23,9600.0,17.0213,17.0494,17.0213,17.0494,9600.0
2015-04-22 15:30:00,18.23,18.23,18.14,18.18,91200.0,17.0494,17.0494,16.9652,17.0026,91200.0
2015-04-22 15:40:00,18.18,18.19,18.16,18.19,26400.0,17.0026,17.012,16.9839,17.012,26400.0
2015-04-22 15:50:00,18.19,18.2,18.18,18.19,93600.0,17.012,17.0213,17.0026,17.012,93600.0
2015-04-23 09:30:00,18.0,18.07,17.94,18.07,97600.0,16.8343,16.8998,16.7782,16.8998,97600.0
2015-04-23 09:40:00,18.06,18.08,18.01,18.06,35200.0,16.8904,16.9091,16.8436,16.8904,35200.0
2015-04-23 09:50:00,18.06,18.13,18.06,18.12,13600.0,16.8904,16.9559,16.8904,16.9465,13600.0
2015-04-23 10:00:00,18.12,18.19,18.11,18.12,36000.0,16.9465,17.012,16.9372,16.9465,36000.0
2015-04-23 10:10:00,18.12,18.15,18.06,18.06,17600.0,16.9465,16.9746,16.8904,16.8904,17600.0
2015-04-23 10:20:00,18.04,18.13,18.03,18.12,20000.0,16.8717,16.9559,16.8623,16.9465,20000.0
2015-04-23 10:30:00,18.15,18.18,18.13,18.14,29600.0,16.9746,17.0026,16.9559,16.9652,29600.0
2015-04-23 10:40:00,18.19,18.19,18.13,18.16,27200.0,17.012,17.012,16.9559,16.9839,27200.0
2015-04-23 10:50:00,18.18,18.18,18.12,18.12,208000.0,17.0026,17.0026,16.9465,16.9465,208000.0
2015-04-23 11:00:00,18.13,18.21,18.13,18.2,18400.0,16.9559,17.0307,16.9559,17.0213,18400.0
2015-04-23 11:10:00,18.21,18.21,18.16,18.17,23200.0,17.0307,17.0307,16.9839,16.9933,23200.0
2015-04-23 11:20:00,18.15,18.16,18.15,18.16,5600.0,16.9746,16.9839,16.9746,16.9839,5600.0
2015-04-23 11:30:00,18.18,18.2,18.18,18.2,4000.0,17.0026,17.0213,17.0026,17.0213,4000.0
2015-04-23 11:40:00,18.19,18.19,18.14,18.14,16000.0,17.012,17.012,16.9652,16.9652,16000.0
2015-04-23 11:50:00,18.2,18.38,18.2,18.36,123200.0,17.0213,17.1897,17.0213,17.171,123200.0
2015-04-23 12:00:00,18.35,18.35,18.31,18.34,40000.0,17.1616,17.1616,17.1242,17.1523,40000.0
2015-04-23 12:10:00,18.34,18.36,18.34,18.36,21600.0,17.1523,17.171,17.1523,17.171,21600.0
2015-04-23 12:20:00,18.38,18.38,18.37,18.37,15200.0,17.1897,17.1897,17.1803,17.1803,15200.0
2015-04-23 12:30:00,18.34,18.44,18.33,18.44,253600.0,17.1523,17.2458,17.1429,17.2458,253600.0
2015-04-23 12:40:00,18.44,18.48,18.44,18.45,104000.0,17.2458,17.2832,17.2458,17.2551,104000.0
2015-04-23 12:50:00,18.44,18.48,18.44,18.46,54400.0,17.2458,17.2832,17.2458,17.2645,54400.0
2015-04-23 13:00:00,18.46,18.47,18.44,18.44,13600.0,17.2645,17.2738,17.2458,17.2458,13600.0
2015-04-23 13:10:00,18.45,18.45,18.41,18.41,26400.0,17.2551,17.2551,17.2177,17.2177,26400.0
2015-04-23 13:20:00,18.44,18.45,18.43,18.44,48000.0,17.2458,17.2551,17.2364,17.2458,48000.0
2015-04-23 13:30:00,18.44,18.45,18.4,18.4,134400.0,17.2458,17.2551,17.2084,17.2084,134400.0
2015-04-23 13:40:00,18.42,18.42,18.41,18.41,12800.0,17.2271,17.2271,17.2177,17.2177,12800.0
2015-04-23 13:50:00,18.42,18.44,18.42,18.44,16800.0,17.2271,17.2458,17.2271,17.2458,16800.0
2015-04-23 14:00:00,18.42,18.47,18.42,18.46,14400.0,17.2271,17.2738,17.2271,17.2645,14400.0
2015-04-23 14:10:00,18.46,18.46,18.44,18.45,12800.0,17.2645,17.2645,17.2458,17.2551,12800.0
2015-04-23 14:20:00,18.43,18.43,18.43,18.43,2400.0,17.2364,17.2364,17.2364,17.2364,2400.0
2015-04-23 14:30:00,18.4,18.4,18.37,18.37,21600.0,17.2084,17.2084,17.1803,17.1803,21600.0
2015-04-23 14:40:00,18.37,18.4,18.37,18.39,16800.0,17.1803,17.2084,17.1803,17.199,16800.0
2015-04-23 14:50:00,18.37,18.41,18.37,18.41,4800.0,17.1803,17.2177,17.1803,17.2177,4800.0
2015-04-23 15:00:00,18.4,18.46,18.4,18.45,9600.0,17.2084,17.2645,17.2084,17.2551,9600.0
2015-04-23 15:10:00,18.45,18.49,18.45,18.47,40000.0,17.2551,17.2926,17.2551,17.2738,40000.0
2015-04-23 15:20:00,18.44,18.44,18.41,18.43,45600.0,17.2458,17.2458,17.2177,17.2364,45600.0
2015-04-23 15:30:00,18.42,18.42,18.39,18.41,16800.0,17.2271,17.2271,17.199,17.2177,16800.0
2015-04-23 15:40:00,18.38,18.41,18.34,18.34,53600.0,17.1897,17.2177,17.1523,17.1523,53600.0
2015-04-23 15:50:00,18.33,18.34,18.28,18.29,94400.0,17.1429,17.1523,17.0962,17.1055,94400.0
2015-04-24 09:30:00,18.33,18.34,18.21,18.21,388000.0,17.1429,17.1523,17.0307,17.0307,388000.0
2015-04-24 09:40:00,18.2,18.21,18.11,18.19,43200.0,17.0213,17.0307,16.9372,17.012,43200.0
2015-04-24 09:50:00,18.19,18.28,18.19,18.28,91200.0,17.012,17.0962,17.012,17.0962,91200.0
2015-04-24 10:00:00,18.27,18.27,18.19,18.23,58400.0,17.0868,17.0868,17.012,17.0494,58400.0
2015-04-24 10:10:00,18.23,18.27,18.22,18.27,19200.0,17.0494,17.0868,17.04,17.0868,19200.0
2015-04-24 10:20:00,18.27,18.31,18.27,18.28,25600.0,17.0868,17.1242,17.0868,17.0962,25600.0
2015-04-24 10:30:00,18.28,18.3,18.25,18.25,78400.0,17.0962,17.1149,17.0681,17.0681,78400.0
2015-04-24 10:40:00,18.26,18.27,18.24,18.24,17600.0,17.0774,17.0868,17.0587,17.0587,17600.0
2015-04-24 10:50:00,18.25,18.27,18.23,18.26,25600.0,17.0681,17.0868,17.0494,17.0774,25600.0
2015-04-24 11:00:00,18.27,18.28,18.25,18.27,28000.0,17.0868,17.0962,17.0681,17.0868,28000.0
2015-04-24 11:10:00,18.29,18.32,18.27,18.32,39200.0,17.1055,17.1336,17.0868,17.1336,39200.0
2015-04-24 11:20:00,18.31,18.31,18.3,18.3,24800.0,17.1242,17.1242,17.1149,17.1149,24800.0
2015-04-24 11:30:00,18.32,18.36,18.32,18.35,14400.0,17.1336,17.171,17.1336,17.1616,14400.0
2015-04-24 11:40:00,18.35,18.35,18.31,18.31,9600.0,17.1616,17.1616,17.1242,17.1242,9600.0
2015-04-24 11:50:00,18.29,18.31,18.28,18.31,16000.0,17.1055,17.1242,17.0962,17.1242,16000.0
2015-04-24 12:00:00,18.31,18.35,18.31,18.35,11200.0,17.1242,17.1616,17.1242,17.1616,11200.0
2015-04-24 12:10:00,18.34,18.36,18.34,18.35,13600.0,17.1523,17.171,17.1523,17.1616,13600.0
2015-04-24 12:20:00,18.37,18.4,18.37,18.4,31200.0,17.1803,17.2084,17.1803,17.2084,31200.0
2015-04-24 12:30:00,18.39,18.42,18.39,18.39,31200.0,17.199,17.2271,17.199,17.199,31200.0
2015-04-24 12:40:00,18.39,18.39,18.35,18.35,20000.0,17.199,17.199,17.1616,17.1616,20000.0
2015-04-24 12:50:00,18.36,18.37,18.36,18.36,12000.0,17.171,17.1803,17.171,17.171,12000.0
2015-04-24 13:00:00,18.35,18.36,18.32,18.34,14400.0,17.1616,17.171,17.1336,17.1523,14400.0
2015-04-24 13:10:00,18.34,18.37,18.34,18.37,12000.0,17.1523,17.1803,17.1523,17.1803,12000.0
2015-04-24 13:20:00,18.37,18.38,18.37,18.37,29600.0,17.1803,17.1897,17.1803,17.1803,29600.0
2015-04-24 13:30:00,18.37,18.37,18.35,18.36,9600.0,17.1803,17.1803,17.1616,17.171,9600.0
2015-04-24 13:40:00,18.35,18.39,18.35,18.39,30400.0,17.1616,17.199,17.1616,17.199,30400.0
2015-04-24 13:50:00,18.36,18.38,18.36,18.38,12000.0,17.171,17.1897,17.171,17.1897,12000.0
2015-04-24 14:00:00,18.38,18.38,18.35,18.35,18400.0,17.1897,17.1897,17.1616,17.1616,18400.0
2015-04-24 14:10:00,18.36,18.36,18.34,18.34,18400.0,17.171,17.171,17.1523,17.1523,18400.0
2015-04-24 14:20:00,18.34,18.36,18.34,18.36,10400.0,17.1523,17.171,17.1523,17.171,10400.0
2015-04-24 14:30:00,18.36,18.37,18.35,18.36,16000.0,17.171,17.1803,17.1616,17.171,16000.0
2015-04-24 14:40:00,18.36,18.38,18.36,18.37,10400.0,17.171,17.1897,17.171,17.1803,10400.0
2015-04-24 14:50:00,18.35,18.35,18.27,18.28,22400.0,17.1616,17.1616,17.0868,17.0962,22400.0
2015-04-24 15:00:00,18.28,18.31,18.27,18.3,16800.0,17.0962,17.1242,17.0868,17.1149,16800.0
2015-04-24 15:10:00,18.32,18.32,18.29,18.29,12800.0,17.1336,17.1336,17.1055,17.1055,12800.0
2015-04-24 15:20:00,18.3,18.32,18.29,18.3,28800.0,17.1149,17.1336,17.1055,17.1149,28800.0
2015-04-24 15:30:00,18.31,18.34,18.3,18.33,29600.0,17.1242,17.1523,17.1149,17.1429,29600.0
2015-04-24 15:40:00,18.33,18.35,18.33,18.35,70400.0,17.1429,17.1616,17.1429,17.1616,70400.0
2015-04-24 15:50:00,18.34,18.35,18.33,18.34,290400.0,17.1523,17.1616,17.1429,17.1523,290400.0
2015-04-27 09:30:00,18.62,18.63,18.46,18.48,144000.0,17.4141,17.4235,17.2645,17.2832,144000.0
2015-04-27 09:40:00,18.5,18.51,18.42,18.47,112800.0,17.3019,17.3113,17.2271,17.2738,112800.0
2015-04-27 09:50:00,18.45,18.55,18.45,18.52,43200.0,17.2551,17.3487,17.2551,17.3206,43200.0
2015-04-27 10:00:00,18.56,18.56,18.56,18.56,800.0,17.358,17.358,17.358,17.358,800.0
2015-04-27 10:10:00,18.53,18.57,18.53,18.57,9600.0,17.33,17.3674,17.33,17.3674,9600.0
2015-04-27 10:20:00,18.57,18.58,18.55,18.55,14400.0,17.3674,17.3767,17.3487,17.3487,14400.0
2015-04-27 10:30:00,18.55,18.56,18.5,18.5,17600.0,17.3487,17.358,17.3019,17.3019,17600.0
2015-04-27 10:40:00,18.53,18.54,18.53,18.54,5600.0,17.33,17.3393,17.33,17.3393,5600.0
2015-04-27 10:50:00,18.5,18.5,18.43,18.48,20800.0,17.3019,17.3019,17.2364,17.2832,20800.0
2015-04-27 11:00:00,18.46,18.46,18.42,18.45,26400.0,17.2645,17.2645,17.2271,17.2551,26400.0
2015-04-27 11:10:00,18.46,18.47,18.45,18.46,15200.0,17.2645,17.2738,17.2551,17.2645,15200.0
2015-04-27 11:20:00,18.48,18.5,18.48,18.48,184800.0,17.2832,17.3019,17.2832,17.2832,184800.0
2015-04-27 11:30:00,18.48,18.51,18.48,18.51,12000.0,17.2832,17.3113,17.2832,17.3113,12000.0
2015-04-27 11:40:00,18.49,18.49,18.49,18.49,800.0,17.2926,17.2926,17.2926,17.2926,800.0
2015-04-27 11:50:00,18.46,18.46,18.44,18.44,8800.0,17.2645,17.2645,17.2458,17.2458,8800.0
2015-04-27 12:00:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2015-04-27 12:10:00,18.41,18.41,18.34,18.34,32800.0,17.2177,17.2177,17.1523,17.1523,32800.0
2015-04-27 12:20:00,18.29,18.32,18.26,18.32,12000.0,17.1055,17.1336,17.0774,17.1336,12000.0
2015-04-27 12:30:00,18.34,18.34,18.32,18.32,4000.0,17.1523,17.1523,17.1336,17.1336,4000.0
2015-04-27 12:40:00,18.31,18.31,18.26,18.26,16000.0,17.1242,17.1242,17.0774,17.0774,16000.0
2015-04-27 12:50:00,18.27,18.27,18.21,18.24,227200.0,17.0868,17.0868,17.0307,17.0587,227200.0
2015-04-27 13:00:00,18.27,18.31,18.27,18.31,43200.0,17.0868,17.1242,17.0868,17.1242,43200.0
2015-04-27 13:10:00,18.25,18.25,18.25,18.25,3200.0,17.0681,17.0681,17.0681,17.0681,3200.0
2015-04-27 13:20:00,18.24,18.25,18.21,18.25,12000.0,17.0587,17.0681,17.0307,17.0681,12000.0
2015-04-27 13:30:00,18.29,18.35,18.29,18.35,14400.0,17.1055,17.1616,17.1055,17.1616,14400.0
2015-04-27 13:40:00,18.34,18.35,18.33,18.33,8800.0,17.1523,17.1616,17.1429,17.1429,8800.0
2015-04-27 13:50:00,18.34,18.34,18.31,18.31,7200.0,17.1523,17.1523,17.1242,17.1242,7200.0
2015-04-27 14:00:00,18.31,18.33,18.3,18.3,3200.0,17.1242,17.1429,17.1149,17.1149,3200.0
2015-04-27 14:10:00,18.28,18.28,18.28,18.28,800.0,17.0962,17.0962,17.0962,17.0962,800.0
2015-04-27 14:20:00,18.31,18.35,18.3,18.35,14400.0,17.1242,17.1616,17.1149,17.1616,14400.0
2015-04-27 14:30:00,18.35,18.35,18.27,18.28,32800.0,17.1616,17.1616,17.0868,17.0962,32800.0
2015-04-27 14:40:00,18.3,18.3,18.3,18.3,800.0,17.1149,17.1149,17.1149,17.1149,800.0
2015-04-27 14:50:00,18.3,18.3,18.29,18.3,800.0,17.1149,17.1149,17.1055,17.1149,800.0
2015-04-27 15:00:00,18.31,18.31,18.31,18.31,800.0,17.1242,17.1242,17.1242,17.1242,800.0
2015-04-27 15:10:00,18.31,18.32,18.18,18.18,34400.0,17.1242,17.1336,17.0026,17.0026,34400.0
2015-04-27 15:20:00,18.2,18.24,18.2,18.24,4000.0,17.0213,17.0587,17.0213,17.0587,4000.0
2015-04-27 15:30:00,18.19,18.21,18.17,18.21,13600.0,17.012,17.0307,16.9933,17.0307,13600.0
2015-04-27 15:40:00,18.19,18.22,18.17,18.19,32000.0,17.012,17.04,16.9933,17.012,32000.0
2015-04-27 15:50:00,18.19,18.22,18.18,18.21,137600.0,17.012,17.04,17.0026,17.0307,137600.0
2015-04-28 09:30:00,18.23,18.38,18.23,18.25,88800.0,17.0494,17.1897,17.0494,17.0681,88800.0
2015-04-28 09:40:00,18.26,18.33,18.21,18.21,109600.0,17.0774,17.1429,17.0307,17.0307,109600.0
2015-04-28 09:50:00,18.26,18.3,18.26,18.3,7200.0,17.0774,17.1149,17.0774,17.1149,7200.0
2015-04-28 10:00:00,18.23,18.23,17.99,18.01,107200.0,17.0494,17.0494,16.8249,16.8436,107200.0
2015-04-28 10:10:00,17.97,17.98,17.83,17.91,79200.0,16.8062,16.8156,16.6753,16.7501,79200.0
2015-04-28 10:20:00,17.93,17.97,17.92,17.94,23200.0,16.7688,16.8062,16.7595,16.7782,23200.0
2015-04-28 10:30:00,17.94,18.01,17.94,18.0,44000.0,16.7782,16.8436,16.7782,16.8343,44000.0
2015-04-28 10:40:00,18.02,18.14,18.01,18.14,34400.0,16.853,16.9652,16.8436,16.9652,34400.0
2015-04-28 10:50:00,18.11,18.17,18.1,18.15,15200.0,16.9372,16.9933,16.9278,16.9746,15200.0
2015-04-28 11:00:00,18.14,18.31,18.14,18.28,96800.0,16.9652,17.1242,16.9652,17.0962,96800.0
2015-04-28 11:10:00,18.31,18.31,18.25,18.27,19200.0,17.1242,17.1242,17.0681,17.0868,19200.0
2015-04-28 11:20:00,18.28,18.31,18.27,18.27,14400.0,17.0962,17.1242,17.0868,17.0868,14400.0
2015-04-28 11:30:00,18.29,18.41,18.29,18.38,18400.0,17.1055,17.2177,17.1055,17.1897,18400.0
2015-04-28 11:40:00,18.35,18.38,18.32,18.38,20800.0,17.1616,17.1897,17.1336,17.1897,20800.0
2015-04-28 11:50:00,18.38,18.38,18.35,18.35,3200.0,17.1897,17.1897,17.1616,17.1616,3200.0
2015-04-28 12:00:00,18.36,18.36,18.34,18.34,4800.0,17.171,17.171,17.1523,17.1523,4800.0
2015-04-28 12:10:00,18.38,18.39,18.36,18.36,2400.0,17.1897,17.199,17.171,17.171,2400.0
2015-04-28 12:20:00,18.33,18.33,18.33,18.33,5600.0,17.1429,17.1429,17.1429,17.1429,5600.0
2015-04-28 12:30:00,18.4,18.4,18.4,18.4,800.0,17.2084,17.2084,17.2084,17.2084,800.0
2015-04-28 12:40:00,18.34,18.4,18.34,18.4,23200.0,17.1523,17.2084,17.1523,17.2084,23200.0
2015-04-28 12:50:00,18.4,18.44,18.4,18.43,20800.0,17.2084,17.2458,17.2084,17.2364,20800.0
2015-04-28 13:00:00,18.4,18.43,18.4,18.43,6400.0,17.2084,17.2364,17.2084,17.2364,6400.0
2015-04-28 13:10:00,18.42,18.42,18.41,18.41,13600.0,17.2271,17.2271,17.2177,17.2177,13600.0
2015-04-28 13:20:00,18.43,18.46,18.43,18.46,16800.0,17.2364,17.2645,17.2364,17.2645,16800.0
2015-04-28 13:30:00,18.39,18.39,18.36,18.37,32800.0,17.199,17.199,17.171,17.1803,32800.0
2015-04-28 13:40:00,18.42,18.43,18.42,18.42,2400.0,17.2271,17.2364,17.2271,17.2271,2400.0
2015-04-28 13:50:00,18.42,18.42,18.38,18.38,18400.0,17.2271,17.2271,17.1897,17.1897,18400.0
2015-04-28 14:00:00,18.31,18.33,18.31,18.33,1600.0,17.1242,17.1429,17.1242,17.1429,1600.0
2015-04-28 14:10:00,18.36,18.36,18.32,18.32,2400.0,17.171,17.171,17.1336,17.1336,2400.0
2015-04-28 14:20:00,18.31,18.32,18.3,18.32,4000.0,17.1242,17.1336,17.1149,17.1336,4000.0
2015-04-28 14:30:00,18.34,18.36,18.34,18.36,4800.0,17.1523,17.171,17.1523,17.171,4800.0
2015-04-28 14:40:00,18.36,18.39,18.36,18.36,10400.0,17.171,17.199,17.171,17.171,10400.0
2015-04-28 14:50:00,18.37,18.38,18.36,18.36,6400.0,17.1803,17.1897,17.171,17.171,6400.0
2015-04-28 15:00:00,18.36,18.42,18.36,18.42,31200.0,17.171,17.2271,17.171,17.2271,31200.0
2015-04-28 15:10:00,18.41,18.43,18.41,18.43,2400.0,17.2177,17.2364,17.2177,17.2364,2400.0
2015-04-28 15:20:00,18.4,18.41,18.39,18.41,13600.0,17.2084,17.2177,17.199,17.2177,13600.0
2015-04-28 15:30:00,18.41,18.43,18.41,18.42,11200.0,17.2177,17.2364,17.2177,17.2271,11200.0
2015-04-28 15:40:00,18.43,18.43,18.35,18.37,95200.0,17.2364,17.2364,17.1616,17.1803,95200.0
2015-04-28 15:50:00,18.36,18.42,18.36,18.42,80000.0,17.171,17.2271,17.171,17.2271,80000.0
2015-04-29 09:30:00,18.09,18.26,18.09,18.25,46400.0,16.9185,17.0774,16.9185,17.0681,46400.0
2015-04-29 09:40:00,18.28,18.38,18.25,18.34,59200.0,17.0962,17.1897,17.0681,17.1523,59200.0
2015-04-29 09:50:00,18.33,18.35,18.27,18.33,67200.0,17.1429,17.1616,17.0868,17.1429,67200.0
2015-04-29 10:00:00,18.31,18.31,18.14,18.15,25600.0,17.1242,17.1242,16.9652,16.9746,25600.0
2015-04-29 10:10:00,18.19,18.23,18.18,18.21,28800.0,17.012,17.0494,17.0026,17.0307,28800.0
2015-04-29 10:20:00,18.14,18.18,18.12,18.18,27200.0,16.9652,17.0026,16.9465,17.0026,27200.0
2015-04-29 10:30:00,18.19,18.28,18.19,18.27,30400.0,17.012,17.0962,17.012,17.0868,30400.0
2015-04-29 10:40:00,18.29,18.29,18.27,18.28,8800.0,17.1055,17.1055,17.0868,17.0962,8800.0
2015-04-29 10:50:00,18.29,18.29,18.21,18.25,17600.0,17.1055,17.1055,17.0307,17.0681,17600.0
2015-04-29 11:00:00,18.24,18.33,18.24,18.33,12800.0,17.0587,17.1429,17.0587,17.1429,12800.0
2015-04-29 11:10:00,18.29,18.29,18.29,18.29,800.0,17.1055,17.1055,17.1055,17.1055,800.0
2015-04-29 11:20:00,18.27,18.28,18.24,18.24,12800.0,17.0868,17.0962,17.0587,17.0587,12800.0
2015-04-29 11:30:00,18.25,18.25,18.18,18.18,14400.0,17.0681,17.0681,17.0026,17.0026,14400.0
2015-04-29 11:40:00,18.18,18.2,18.18,18.18,27200.0,17.0026,17.0213,17.0026,17.0026,27200.0
2015-04-29 11:50:00,18.22,18.23,18.21,18.21,9600.0,17.04,17.0494,17.0307,17.0307,9600.0
2015-04-29 12:00:00,18.2,18.2,18.11,18.12,32800.0,17.0213,17.0213,16.9372,16.9465,32800.0
2015-04-29 12:10:00,18.12,18.12,18.0,18.01,102400.0,16.9465,16.9465,16.8343,16.8436,102400.0
2015-04-29 12:20:00,18.01,18.04,17.98,18.0,56800.0,16.8436,16.8717,16.8156,16.8343,56800.0
2015-04-29 12:30:00,17.99,18.0,17.94,17.97,75200.0,16.8249,16.8343,16.7782,16.8062,75200.0
2015-04-29 12:40:00,17.97,18.03,17.97,18.02,11200.0,16.8062,16.8623,16.8062,16.853,11200.0
2015-04-29 12:50:00,18.05,18.13,18.04,18.13,41600.0,16.881,16.9559,16.8717,16.9559,41600.0
2015-04-29 13:00:00,18.1,18.1,18.02,18.03,29600.0,16.9278,16.9278,16.853,16.8623,29600.0
2015-04-29 13:10:00,18.07,18.07,18.05,18.05,3200.0,16.8998,16.8998,16.881,16.881,3200.0
2015-04-29 13:20:00,18.07,18.07,18.04,18.05,4800.0,16.8998,16.8998,16.8717,16.881,4800.0
2015-04-29 13:30:00,18.11,18.11,18.11,18.11,800.0,16.9372,16.9372,16.9372,16.9372,800.0
2015-04-29 13:40:00,18.1,18.2,18.1,18.18,33600.0,16.9278,17.0213,16.9278,17.0026,33600.0
2015-04-29 13:50:00,18.21,18.25,18.19,18.24,76800.0,17.0307,17.0681,17.012,17.0587,76800.0
2015-04-29 14:00:00,18.23,18.31,18.1,18.19,117600.0,17.0494,17.1242,16.9278,17.012,117600.0
2015-04-29 14:10:00,18.24,18.26,18.11,18.26,40000.0,17.0587,17.0774,16.9372,17.0774,40000.0
2015-04-29 14:20:00,18.24,18.34,18.23,18.3,72800.0,17.0587,17.1523,17.0494,17.1149,72800.0
2015-04-29 14:30:00,18.29,18.36,18.27,18.32,38400.0,17.1055,17.171,17.0868,17.1336,38400.0
2015-04-29 14:40:00,18.34,18.38,18.32,18.32,133600.0,17.1523,17.1897,17.1336,17.1336,133600.0
2015-04-29 14:50:00,18.32,18.32,18.23,18.25,33600.0,17.1336,17.1336,17.0494,17.0681,33600.0
2015-04-29 15:00:00,18.23,18.24,18.14,18.19,102400.0,17.0494,17.0587,16.9652,17.012,102400.0
2015-04-29 15:10:00,18.17,18.22,18.14,18.22,123200.0,16.9933,17.04,16.9652,17.04,123200.0
2015-04-29 15:20:00,18.23,18.25,18.21,18.21,24800.0,17.0494,17.0681,17.0307,17.0307,24800.0
2015-04-29 15:30:00,18.21,18.29,18.21,18.29,8800.0,17.0307,17.1055,17.0307,17.1055,8800.0
2015-04-29 15:40:00,18.18,18.2,18.15,18.18,60000.0,17.0026,17.0213,16.9746,17.0026,60000.0
2015-04-29 15:50:00,18.16,18.24,18.15,18.17,185600.0,16.9839,17.0587,16.9746,16.9933,185600.0
2015-04-30 09:30:00,18.06,18.18,18.0,18.11,76000.0,16.8904,17.0026,16.8343,16.9372,76000.0
2015-04-30 09:40:00,18.12,18.15,18.03,18.05,53600.0,16.9465,16.9746,16.8623,16.881,53600.0
2015-04-30 09:50:00,18.03,18.03,17.88,17.91,84000.0,16.8623,16.8623,16.7221,16.7501,84000.0
2015-04-30 10:00:00,17.88,17.91,17.8,17.88,141600.0,16.7221,16.7501,16.6472,16.7221,141600.0
2015-04-30 10:10:00,17.87,17.96,17.84,17.89,36000.0,16.7127,16.7969,16.6846,16.7314,36000.0
2015-04-30 10:20:00,17.91,17.91,17.76,17.82,63200.0,16.7501,16.7501,16.6098,16.6659,63200.0
2015-04-30 10:30:00,17.82,17.86,17.78,17.83,59200.0,16.6659,16.7034,16.6285,16.6753,59200.0
2015-04-30 10:40:00,17.81,17.89,17.79,17.85,46400.0,16.6566,16.7314,16.6379,16.694,46400.0
2015-04-30 10:50:00,17.82,17.87,17.78,17.87,28000.0,16.6659,16.7127,16.6285,16.7127,28000.0
2015-04-30 11:00:00,17.86,18.02,17.85,18.0,71200.0,16.7034,16.853,16.694,16.8343,71200.0
2015-04-30 11:10:00,18.0,18.06,18.0,18.0,17600.0,16.8343,16.8904,16.8343,16.8343,17600.0
2015-04-30 11:20:00,18.06,18.08,18.03,18.06,18400.0,16.8904,16.9091,16.8623,16.8904,18400.0
2015-04-30 11:30:00,18.08,18.1,18.03,18.03,23200.0,16.9091,16.9278,16.8623,16.8623,23200.0
2015-04-30 11:40:00,18.04,18.06,18.02,18.02,8800.0,16.8717,16.8904,16.853,16.853,8800.0
2015-04-30 11:50:00,18.0,18.02,17.94,17.94,14400.0,16.8343,16.853,16.7782,16.7782,14400.0
2015-04-30 12:00:00,17.95,17.95,17.93,17.94,9600.0,16.7875,16.7875,16.7688,16.7782,9600.0
2015-04-30 12:10:00,17.93,17.98,17.93,17.97,8000.0,16.7688,16.8156,16.7688,16.8062,8000.0
2015-04-30 12:20:00,17.98,18.0,17.95,17.96,16000.0,16.8156,16.8343,16.7875,16.7969,16000.0
2015-04-30 12:30:00,17.94,17.94,17.91,17.91,10400.0,16.7782,16.7782,16.7501,16.7501,10400.0
2015-04-30 12:40:00,17.92,17.92,17.85,17.88,25600.0,16.7595,16.7595,16.694,16.7221,25600.0
2015-04-30 12:50:00,17.88,17.88,17.81,17.87,32000.0,16.7221,16.7221,16.6566,16.7127,32000.0
2015-04-30 13:00:00,17.9,17.95,17.89,17.93,14400.0,16.7408,16.7875,16.7314,16.7688,14400.0
2015-04-30 13:10:00,17.91,17.93,17.89,17.89,14400.0,16.7501,16.7688,16.7314,16.7314,14400.0
2015-04-30 13:20:00,17.93,17.93,17.88,17.89,15200.0,16.7688,16.7688,16.7221,16.7314,15200.0
2015-04-30 13:30:00,17.88,17.92,17.86,17.86,10400.0,16.7221,16.7595,16.7034,16.7034,10400.0
2015-04-30 13:40:00,17.88,17.92,17.87,17.91,12000.0,16.7221,16.7595,16.7127,16.7501,12000.0
2015-04-30 13:50:00,17.85,17.91,17.85,17.88,8000.0,16.694,16.7501,16.694,16.7221,8000.0
2015-04-30 14:00:00,17.83,17.86,17.83,17.85,5600.0,16.6753,16.7034,16.6753,16.694,5600.0
2015-04-30 14:10:00,17.85,17.85,17.85,17.85,2400.0,16.694,16.694,16.694,16.694,2400.0
2015-04-30 14:20:00,17.85,17.85,17.72,17.73,115200.0,16.694,16.694,16.5724,16.5818,115200.0
2015-04-30 14:30:00,17.7,17.76,17.68,17.75,117600.0,16.5537,16.6098,16.535,16.6005,117600.0
2015-04-30 14:40:00,17.76,17.76,17.69,17.69,69600.0,16.6098,16.6098,16.5444,16.5444,69600.0
2015-04-30 14:50:00,17.66,17.7,17.53,17.53,134400.0,16.5163,16.5537,16.3947,16.3947,134400.0
2015-04-30 15:00:00,17.53,17.53,17.43,17.44,175200.0,16.3947,16.3947,16.3012,16.3106,175200.0
2015-04-30 15:10:00,17.43,17.54,17.4,17.54,34400.0,16.3012,16.4041,16.2731,16.4041,34400.0
2015-04-30 15:20:00,17.57,17.57,17.44,17.44,25600.0,16.4321,16.4321,16.3106,16.3106,25600.0
2015-04-30 15:30:00,17.5,17.63,17.47,17.59,46400.0,16.3667,16.4882,16.3386,16.4508,46400.0
2015-04-30 15:40:00,17.56,17.58,17.5,17.56,106400.0,16.4228,16.4415,16.3667,16.4228,106400.0
2015-04-30 15:50:00,17.55,17.61,17.54,17.58,170400.0,16.4134,16.4695,16.4041,16.4415,170400.0
2015-05-01 09:30:00,17.94,18.0,17.9,17.93,215200.0,16.7782,16.8343,16.7408,16.7688,215200.0
2015-05-01 09:40:00,17.95,18.01,17.93,17.96,167200.0,16.7875,16.8436,16.7688,16.7969,167200.0
2015-05-01 09:50:00,17.98,17.98,17.86,17.86,116800.0,16.8156,16.8156,16.7034,16.7034,116800.0
2015-05-01 10:00:00,17.86,17.95,17.86,17.89,51200.0,16.7034,16.7875,16.7034,16.7314,51200.0
2015-05-01 10:10:00,17.92,18.02,17.9,18.01,88000.0,16.7595,16.853,16.7408,16.8436,88000.0
2015-05-01 10:20:00,18.02,18.07,17.99,17.99,70400.0,16.853,16.8998,16.8249,16.8249,70400.0
2015-05-01 10:30:00,18.02,18.02,17.98,17.98,3200.0,16.853,16.853,16.8156,16.8156,3200.0
2015-05-01 10:40:00,17.9,17.93,17.88,17.93,36800.0,16.7408,16.7688,16.7221,16.7688,36800.0
2015-05-01 10:50:00,17.92,17.94,17.92,17.94,4800.0,16.7595,16.7782,16.7595,16.7782,4800.0
2015-05-01 11:00:00,17.97,18.01,17.97,17.98,13600.0,16.8062,16.8436,16.8062,16.8156,13600.0
2015-05-01 11:10:00,17.97,17.98,17.93,17.93,4800.0,16.8062,16.8156,16.7688,16.7688,4800.0
2015-05-01 11:20:00,17.96,18.01,17.96,18.01,21600.0,16.7969,16.8436,16.7969,16.8436,21600.0
2015-05-01 11:30:00,18.01,18.01,17.98,17.99,10400.0,16.8436,16.8436,16.8156,16.8249,10400.0
2015-05-01 11:40:00,17.94,17.94,17.9,17.9,20800.0,16.7782,16.7782,16.7408,16.7408,20800.0
2015-05-01 11:50:00,17.88,17.91,17.88,17.91,4800.0,16.7221,16.7501,16.7221,16.7501,4800.0
2015-05-01 12:00:00,17.87,17.87,17.87,17.87,5600.0,16.7127,16.7127,16.7127,16.7127,5600.0
2015-05-01 12:10:00,17.89,17.92,17.88,17.92,10400.0,16.7314,16.7595,16.7221,16.7595,10400.0
2015-05-01 12:20:00,17.93,17.94,17.91,17.94,3200.0,16.7688,16.7782,16.7501,16.7782,3200.0
2015-05-01 12:30:00,17.95,17.97,17.94,17.96,24000.0,16.7875,16.8062,16.7782,16.7969,24000.0
2015-05-01 12:40:00,17.96,17.96,17.96,17.96,5600.0,16.7969,16.7969,16.7969,16.7969,5600.0
2015-05-01 12:50:00,17.96,17.97,17.96,17.97,4800.0,16.7969,16.8062,16.7969,16.8062,4800.0
2015-05-01 13:00:00,17.96,17.97,17.96,17.96,800.0,16.7969,16.8062,16.7969,16.7969,800.0
2015-05-01 13:10:00,17.96,17.97,17.96,17.97,26400.0,16.7969,16.8062,16.7969,16.8062,26400.0
2015-05-01 13:20:00,17.97,17.97,17.93,17.94,22400.0,16.8062,16.8062,16.7688,16.7782,22400.0
2015-05-01 13:30:00,17.97,17.97,17.97,17.97,800.0,16.8062,16.8062,16.8062,16.8062,800.0
2015-05-01 13:40:00,17.96,17.99,17.96,17.99,3200.0,16.7969,16.8249,16.7969,16.8249,3200.0
2015-05-01 13:50:00,18.0,18.09,17.99,18.06,92000.0,16.8343,16.9185,16.8249,16.8904,92000.0
2015-05-01 14:00:00,18.08,18.09,18.07,18.07,12000.0,16.9091,16.9185,16.8998,16.8998,12000.0
2015-05-01 14:10:00,18.08,18.08,18.06,18.07,15200.0,16.9091,16.9091,16.8904,16.8998,15200.0
2015-05-01 14:20:00,18.07,18.14,18.07,18.14,36000.0,16.8998,16.9652,16.8998,16.9652,36000.0
2015-05-01 14:30:00,18.16,18.16,18.12,18.13,7200.0,16.9839,16.9839,16.9465,16.9559,7200.0
2015-05-01 14:40:00,18.12,18.13,18.11,18.13,24000.0,16.9465,16.9559,16.9372,16.9559,24000.0
2015-05-01 14:50:00,18.11,18.11,18.09,18.09,14400.0,16.9372,16.9372,16.9185,16.9185,14400.0
2015-05-01 15:00:00,18.09,18.11,18.08,18.11,48800.0,16.9185,16.9372,16.9091,16.9372,48800.0
2015-05-01 15:10:00,18.09,18.1,18.08,18.09,12800.0,16.9185,16.9278,16.9091,16.9185,12800.0
2015-05-01 15:20:00,18.09,18.1,18.03,18.05,24800.0,16.9185,16.9278,16.8623,16.881,24800.0
2015-05-01 15:30:00,18.04,18.08,18.04,18.06,31200.0,16.8717,16.9091,16.8717,16.8904,31200.0
2015-05-01 15:40:00,18.07,18.11,18.07,18.08,72800.0,16.8998,16.9372,16.8998,16.9091,72800.0
2015-05-01 15:50:00,18.09,18.14,18.09,18.13,82400.0,16.9185,16.9652,16.9185,16.9559,82400.0
2015-05-04 09:30:00,18.29,18.36,18.25,18.35,220800.0,17.1055,17.171,17.0681,17.1616,220800.0
2015-05-04 09:40:00,18.36,18.43,18.35,18.38,70400.0,17.171,17.2364,17.1616,17.1897,70400.0
2015-05-04 09:50:00,18.37,18.46,18.37,18.45,80000.0,17.1803,17.2645,17.1803,17.2551,80000.0
2015-05-04 10:00:00,18.43,18.47,18.42,18.42,22400.0,17.2364,17.2738,17.2271,17.2271,22400.0
2015-05-04 10:10:00,18.43,18.45,18.4,18.41,19200.0,17.2364,17.2551,17.2084,17.2177,19200.0
2015-05-04 10:20:00,18.4,18.45,18.4,18.45,13600.0,17.2084,17.2551,17.2084,17.2551,13600.0
2015-05-04 10:30:00,18.45,18.45,18.38,18.39,38400.0,17.2551,17.2551,17.1897,17.199,38400.0
2015-05-04 10:40:00,18.36,18.38,18.35,18.38,20800.0,17.171,17.1897,17.1616,17.1897,20800.0
2015-05-04 10:50:00,18.37,18.37,18.35,18.36,15200.0,17.1803,17.1803,17.1616,17.171,15200.0
2015-05-04 11:00:00,18.37,18.39,18.34,18.39,8000.0,17.1803,17.199,17.1523,17.199,8000.0
2015-05-04 11:10:00,18.36,18.36,18.34,18.34,11200.0,17.171,17.171,17.1523,17.1523,11200.0
2015-05-04 11:20:00,18.36,18.38,18.36,18.36,4000.0,17.171,17.1897,17.171,17.171,4000.0
2015-05-04 11:30:00,18.33,18.33,18.31,18.31,17600.0,17.1429,17.1429,17.1242,17.1242,17600.0
2015-05-04 11:40:00,18.33,18.36,18.33,18.35,5600.0,17.1429,17.171,17.1429,17.1616,5600.0
2015-05-04 11:50:00,18.35,18.36,18.31,18.36,13600.0,17.1616,17.171,17.1242,17.171,13600.0
2015-05-04 12:00:00,18.37,18.39,18.37,18.37,10400.0,17.1803,17.199,17.1803,17.1803,10400.0
2015-05-04 12:10:00,18.39,18.39,18.36,18.36,8000.0,17.199,17.199,17.171,17.171,8000.0
2015-05-04 12:20:00,18.34,18.36,18.34,18.36,4800.0,17.1523,17.171,17.1523,17.171,4800.0
2015-05-04 12:30:00,18.33,18.35,18.33,18.34,5600.0,17.1429,17.1616,17.1429,17.1523,5600.0
2015-05-04 12:40:00,18.31,18.33,18.31,18.31,10400.0,17.1242,17.1429,17.1242,17.1242,10400.0
2015-05-04 12:50:00,18.3,18.33,18.3,18.33,21600.0,17.1149,17.1429,17.1149,17.1429,21600.0
2015-05-04 13:00:00,18.29,18.31,18.25,18.27,31200.0,17.1055,17.1242,17.0681,17.0868,31200.0
2015-05-04 13:10:00,18.26,18.28,18.26,18.28,4800.0,17.0774,17.0962,17.0774,17.0962,4800.0
2015-05-04 13:20:00,18.26,18.28,18.26,18.28,11200.0,17.0774,17.0962,17.0774,17.0962,11200.0
2015-05-04 13:30:00,18.29,18.3,18.27,18.3,14400.0,17.1055,17.1149,17.0868,17.1149,14400.0
2015-05-04 13:40:00,18.31,18.32,18.3,18.32,35200.0,17.1242,17.1336,17.1149,17.1336,35200.0
2015-05-04 13:50:00,18.32,18.34,18.32,18.34,15200.0,17.1336,17.1523,17.1336,17.1523,15200.0
2015-05-04 14:00:00,18.35,18.37,18.32,18.33,24000.0,17.1616,17.1803,17.1336,17.1429,24000.0
2015-05-04 14:10:00,18.35,18.35,18.31,18.34,16000.0,17.1616,17.1616,17.1242,17.1523,16000.0
2015-05-04 14:20:00,18.35,18.38,18.34,18.37,20000.0,17.1616,17.1897,17.1523,17.1803,20000.0
2015-05-04 14:30:00,18.36,18.38,18.36,18.38,29600.0,17.171,17.1897,17.171,17.1897,29600.0
2015-05-04 14:40:00,18.39,18.39,18.35,18.35,8000.0,17.199,17.199,17.1616,17.1616,8000.0
2015-05-04 14:50:00,18.34,18.36,18.34,18.35,11200.0,17.1523,17.171,17.1523,17.1616,11200.0
2015-05-04 15:00:00,18.34,18.36,18.32,18.35,12800.0,17.1523,17.171,17.1336,17.1616,12800.0
2015-05-04 15:10:00,18.32,18.38,18.32,18.38,11200.0,17.1336,17.1897,17.1336,17.1897,11200.0
2015-05-04 15:20:00,18.36,18.38,18.35,18.35,17600.0,17.171,17.1897,17.1616,17.1616,17600.0
2015-05-04 15:30:00,18.34,18.37,18.34,18.34,21600.0,17.1523,17.1803,17.1523,17.1523,21600.0
2015-05-04 15:40:00,18.32,18.32,18.29,18.29,7200.0,17.1336,17.1336,17.1055,17.1055,7200.0
2015-05-04 15:50:00,18.29,18.29,18.27,18.28,103200.0,17.1055,17.1055,17.0868,17.0962,103200.0
2015-05-05 09:30:00,18.21,18.32,18.19,18.24,701600.0,17.0307,17.1336,17.012,17.0587,701600.0
2015-05-05 09:40:00,18.23,18.29,18.19,18.19,34400.0,17.0494,17.1055,17.012,17.012,34400.0
2015-05-05 09:50:00,18.21,18.22,18.14,18.16,79200.0,17.0307,17.04,16.9652,16.9839,79200.0
2015-05-05 10:00:00,18.17,18.17,18.07,18.16,140800.0,16.9933,16.9933,16.8998,16.9839,140800.0
2015-05-05 10:10:00,18.18,18.18,18.1,18.11,70400.0,17.0026,17.0026,16.9278,16.9372,70400.0
2015-05-05 10:20:00,18.11,18.24,18.09,18.21,68800.0,16.9372,17.0587,16.9185,17.0307,68800.0
2015-05-05 10:30:00,18.2,18.21,18.16,18.2,27200.0,17.0213,17.0307,16.9839,17.0213,27200.0
2015-05-05 10:40:00,18.14,18.22,18.13,18.21,25600.0,16.9652,17.04,16.9559,17.0307,25600.0
2015-05-05 10:50:00,18.22,18.22,18.16,18.17,24000.0,17.04,17.04,16.9839,16.9933,24000.0
2015-05-05 11:00:00,18.14,18.15,18.01,18.04,64800.0,16.9652,16.9746,16.8436,16.8717,64800.0
2015-05-05 11:10:00,18.04,18.09,18.04,18.06,31200.0,16.8717,16.9185,16.8717,16.8904,31200.0
2015-05-05 11:20:00,18.04,18.04,17.99,18.0,65600.0,16.8717,16.8717,16.8249,16.8343,65600.0
2015-05-05 11:30:00,17.98,18.0,17.94,17.99,21600.0,16.8156,16.8343,16.7782,16.8249,21600.0
2015-05-05 11:40:00,17.98,18.04,17.98,18.04,13600.0,16.8156,16.8717,16.8156,16.8717,13600.0
2015-05-05 11:50:00,18.02,18.06,17.99,18.06,20800.0,16.853,16.8904,16.8249,16.8904,20800.0
2015-05-05 12:00:00,18.05,18.08,18.05,18.07,11200.0,16.881,16.9091,16.881,16.8998,11200.0
2015-05-05 12:10:00,18.06,18.12,18.06,18.12,24800.0,16.8904,16.9465,16.8904,16.9465,24800.0
2015-05-05 12:20:00,18.13,18.13,18.11,18.12,8000.0,16.9559,16.9559,16.9372,16.9465,8000.0
2015-05-05 12:30:00,18.1,18.11,18.07,18.07,8000.0,16.9278,16.9372,16.8998,16.8998,8000.0
2015-05-05 12:40:00,18.08,18.11,18.07,18.1,18400.0,16.9091,16.9372,16.8998,16.9278,18400.0
2015-05-05 12:50:00,18.11,18.11,18.05,18.05,19200.0,16.9372,16.9372,16.881,16.881,19200.0
2015-05-05 13:00:00,18.05,18.05,18.0,18.0,21600.0,16.881,16.881,16.8343,16.8343,21600.0
2015-05-05 13:10:00,17.99,17.99,17.94,17.94,28000.0,16.8249,16.8249,16.7782,16.7782,28000.0
2015-05-05 13:20:00,17.92,17.98,17.89,17.98,20800.0,16.7595,16.8156,16.7314,16.8156,20800.0
2015-05-05 13:30:00,17.97,18.02,17.96,18.02,20000.0,16.8062,16.853,16.7969,16.853,20000.0
2015-05-05 13:40:00,17.98,17.99,17.97,17.99,8800.0,16.8156,16.8249,16.8062,16.8249,8800.0
2015-05-05 13:50:00,17.98,18.0,17.93,17.96,26400.0,16.8156,16.8343,16.7688,16.7969,26400.0
2015-05-05 14:00:00,17.91,17.96,17.91,17.96,41600.0,16.7501,16.7969,16.7501,16.7969,41600.0
2015-05-05 14:10:00,17.95,17.99,17.95,17.97,12000.0,16.7875,16.8249,16.7875,16.8062,12000.0
2015-05-05 14:20:00,17.99,17.99,17.87,17.89,63200.0,16.8249,16.8249,16.7127,16.7314,63200.0
2015-05-05 14:30:00,17.9,17.95,17.88,17.95,20000.0,16.7408,16.7875,16.7221,16.7875,20000.0
2015-05-05 14:40:00,17.89,17.89,17.85,17.86,26400.0,16.7314,16.7314,16.694,16.7034,26400.0
2015-05-05 14:50:00,17.85,17.85,17.79,17.82,57600.0,16.694,16.694,16.6379,16.6659,57600.0
2015-05-05 15:00:00,17.83,17.84,17.79,17.79,22400.0,16.6753,16.6846,16.6379,16.6379,22400.0
2015-05-05 15:10:00,17.81,17.85,17.81,17.82,28000.0,16.6566,16.694,16.6566,16.6659,28000.0
2015-05-05 15:20:00,17.81,17.9,17.8,17.89,56800.0,16.6566,16.7408,16.6472,16.7314,56800.0
2015-05-05 15:30:00,17.88,17.95,17.88,17.93,86400.0,16.7221,16.7875,16.7221,16.7688,86400.0
2015-05-05 15:40:00,17.91,17.92,17.86,17.86,40800.0,16.7501,16.7595,16.7034,16.7034,40800.0
2015-05-05 15:50:00,17.86,17.88,17.83,17.84,265600.0,16.7034,16.7221,16.6753,16.6846,265600.0
2015-05-06 09:30:00,18.09,18.19,17.95,17.97,172000.0,16.9185,17.012,16.7875,16.8062,172000.0
2015-05-06 09:40:00,17.97,17.97,17.67,17.71,139200.0,16.8062,16.8062,16.5257,16.5631,139200.0
2015-05-06 09:50:00,17.71,17.74,17.59,17.69,376000.0,16.5631,16.5911,16.4508,16.5444,376000.0
2015-05-06 10:00:00,17.69,17.71,17.53,17.54,141600.0,16.5444,16.5631,16.3947,16.4041,141600.0
2015-05-06 10:10:00,17.53,17.62,17.48,17.59,104800.0,16.3947,16.4789,16.348,16.4508,104800.0
2015-05-06 10:20:00,17.61,17.66,17.53,17.64,72000.0,16.4695,16.5163,16.3947,16.4976,72000.0
2015-05-06 10:30:00,17.63,17.65,17.55,17.6,200000.0,16.4882,16.507,16.4134,16.4602,200000.0
2015-05-06 10:40:00,17.65,17.85,17.64,17.83,122400.0,16.507,16.694,16.4976,16.6753,122400.0
2015-05-06 10:50:00,17.83,17.85,17.78,17.81,44800.0,16.6753,16.694,16.6285,16.6566,44800.0
2015-05-06 11:00:00,17.81,17.85,17.79,17.8,20800.0,16.6566,16.694,16.6379,16.6472,20800.0
2015-05-06 11:10:00,17.79,17.8,17.69,17.73,31200.0,16.6379,16.6472,16.5444,16.5818,31200.0
2015-05-06 11:20:00,17.68,17.73,17.66,17.73,65600.0,16.535,16.5818,16.5163,16.5818,65600.0
2015-05-06 11:30:00,17.73,17.74,17.68,17.71,21600.0,16.5818,16.5911,16.535,16.5631,21600.0
2015-05-06 11:40:00,17.71,17.81,17.71,17.79,49600.0,16.5631,16.6566,16.5631,16.6379,49600.0
2015-05-06 11:50:00,17.78,17.8,17.74,17.75,15200.0,16.6285,16.6472,16.5911,16.6005,15200.0
2015-05-06 12:00:00,17.74,17.74,17.66,17.66,32000.0,16.5911,16.5911,16.5163,16.5163,32000.0
2015-05-06 12:10:00,17.67,17.69,17.63,17.64,18400.0,16.5257,16.5444,16.4882,16.4976,18400.0
2015-05-06 12:20:00,17.68,17.7,17.64,17.64,81600.0,16.535,16.5537,16.4976,16.4976,81600.0
2015-05-06 12:30:00,17.64,17.67,17.63,17.67,44000.0,16.4976,16.5257,16.4882,16.5257,44000.0
2015-05-06 12:40:00,17.68,17.68,17.61,17.65,32000.0,16.535,16.535,16.4695,16.507,32000.0
2015-05-06 12:50:00,17.66,17.66,17.57,17.6,60000.0,16.5163,16.5163,16.4321,16.4602,60000.0
2015-05-06 13:00:00,17.6,17.6,17.55,17.59,47200.0,16.4602,16.4602,16.4134,16.4508,47200.0
2015-05-06 13:10:00,17.6,17.63,17.59,17.63,19200.0,16.4602,16.4882,16.4508,16.4882,19200.0
2015-05-06 13:20:00,17.64,17.64,17.56,17.56,4800.0,16.4976,16.4976,16.4228,16.4228,4800.0
2015-05-06 13:30:00,17.55,17.56,17.49,17.55,73600.0,16.4134,16.4228,16.3573,16.4134,73600.0
2015-05-06 13:40:00,17.54,17.57,17.46,17.48,32000.0,16.4041,16.4321,16.3293,16.348,32000.0
2015-05-06 13:50:00,17.47,17.52,17.46,17.51,58400.0,16.3386,16.3854,16.3293,16.376,58400.0
2015-05-06 14:00:00,17.51,17.53,17.5,17.53,16800.0,16.376,16.3947,16.3667,16.3947,16800.0
2015-05-06 14:10:00,17.53,17.54,17.49,17.54,36000.0,16.3947,16.4041,16.3573,16.4041,36000.0
2015-05-06 14:20:00,17.54,17.54,17.46,17.52,64000.0,16.4041,16.4041,16.3293,16.3854,64000.0
2015-05-06 14:30:00,17.49,17.49,17.38,17.38,134400.0,16.3573,16.3573,16.2544,16.2544,134400.0
2015-05-06 14:40:00,17.38,17.38,17.32,17.36,148000.0,16.2544,16.2544,16.1983,16.2357,148000.0
2015-05-06 14:50:00,17.37,17.43,17.37,17.42,45600.0,16.2451,16.3012,16.2451,16.2918,45600.0
2015-05-06 15:00:00,17.42,17.46,17.42,17.45,92800.0,16.2918,16.3293,16.2918,16.3199,92800.0
2015-05-06 15:10:00,17.46,17.46,17.36,17.38,31200.0,16.3293,16.3293,16.2357,16.2544,31200.0
2015-05-06 15:20:00,17.38,17.51,17.38,17.51,73600.0,16.2544,16.376,16.2544,16.376,73600.0
2015-05-06 15:30:00,17.5,17.57,17.45,17.56,92800.0,16.3667,16.4321,16.3199,16.4228,92800.0
2015-05-06 15:40:00,17.54,17.56,17.49,17.55,76000.0,16.4041,16.4228,16.3573,16.4134,76000.0
2015-05-06 15:50:00,17.54,17.68,17.53,17.68,189600.0,16.4041,16.535,16.3947,16.535,189600.0
2015-05-07 09:30:00,17.61,17.64,17.55,17.55,51200.0,16.4695,16.4976,16.4134,16.4134,51200.0
2015-05-07 09:40:00,17.57,17.74,17.57,17.73,164800.0,16.4321,16.5911,16.4321,16.5818,164800.0
2015-05-07 09:50:00,17.74,17.74,17.58,17.6,69600.0,16.5911,16.5911,16.4415,16.4602,69600.0
2015-05-07 10:00:00,17.57,17.72,17.57,17.67,33600.0,16.4321,16.5724,16.4321,16.5257,33600.0
2015-05-07 10:10:00,17.67,17.71,17.65,17.68,32800.0,16.5257,16.5631,16.507,16.535,32800.0
2015-05-07 10:20:00,17.66,17.69,17.6,17.62,26400.0,16.5163,16.5444,16.4602,16.4789,26400.0
2015-05-07 10:30:00,17.6,17.61,17.56,17.59,17600.0,16.4602,16.4695,16.4228,16.4508,17600.0
2015-05-07 10:40:00,17.68,17.77,17.68,17.73,44800.0,16.535,16.6192,16.535,16.5818,44800.0
2015-05-07 10:50:00,17.78,17.84,17.77,17.78,49600.0,16.6285,16.6846,16.6192,16.6285,49600.0
2015-05-07 11:00:00,17.78,17.79,17.75,17.77,9600.0,16.6285,16.6379,16.6005,16.6192,9600.0
2015-05-07 11:10:00,17.8,17.82,17.8,17.82,18400.0,16.6472,16.6659,16.6472,16.6659,18400.0
2015-05-07 11:20:00,17.82,17.93,17.81,17.9,72000.0,16.6659,16.7688,16.6566,16.7408,72000.0
2015-05-07 11:30:00,17.92,17.92,17.86,17.86,22400.0,16.7595,16.7595,16.7034,16.7034,22400.0
2015-05-07 11:40:00,17.86,17.91,17.86,17.86,6400.0,16.7034,16.7501,16.7034,16.7034,6400.0
2015-05-07 11:50:00,17.86,17.86,17.86,17.86,10400.0,16.7034,16.7034,16.7034,16.7034,10400.0
2015-05-07 12:00:00,17.88,17.88,17.88,17.88,4000.0,16.7221,16.7221,16.7221,16.7221,4000.0
2015-05-07 12:10:00,17.91,18.01,17.91,18.0,32800.0,16.7501,16.8436,16.7501,16.8343,32800.0
2015-05-07 12:20:00,18.01,18.03,17.99,18.01,39200.0,16.8436,16.8623,16.8249,16.8436,39200.0
2015-05-07 12:30:00,18.01,18.03,18.0,18.01,15200.0,16.8436,16.8623,16.8343,16.8436,15200.0
2015-05-07 12:40:00,18.02,18.04,18.0,18.0,25600.0,16.853,16.8717,16.8343,16.8343,25600.0
2015-05-07 12:50:00,18.01,18.02,18.0,18.0,13600.0,16.8436,16.853,16.8343,16.8343,13600.0
2015-05-07 13:00:00,18.0,18.04,17.99,18.01,14400.0,16.8343,16.8717,16.8249,16.8436,14400.0
2015-05-07 13:10:00,17.97,17.97,17.96,17.96,4000.0,16.8062,16.8062,16.7969,16.7969,4000.0
2015-05-07 13:20:00,17.95,17.97,17.92,17.97,24800.0,16.7875,16.8062,16.7595,16.8062,24800.0
2015-05-07 13:30:00,18.0,18.0,18.0,18.0,27200.0,16.8343,16.8343,16.8343,16.8343,27200.0
2015-05-07 13:40:00,18.0,18.01,18.0,18.01,14400.0,16.8343,16.8436,16.8343,16.8436,14400.0
2015-05-07 13:50:00,17.99,17.99,17.99,17.99,1600.0,16.8249,16.8249,16.8249,16.8249,1600.0
2015-05-07 14:00:00,17.98,17.99,17.98,17.99,3200.0,16.8156,16.8249,16.8156,16.8249,3200.0
2015-05-07 14:10:00,18.0,18.01,18.0,18.0,4800.0,16.8343,16.8436,16.8343,16.8343,4800.0
2015-05-07 14:20:00,18.03,18.03,18.03,18.03,8000.0,16.8623,16.8623,16.8623,16.8623,8000.0
2015-05-07 14:30:00,18.03,18.04,17.98,17.98,4800.0,16.8623,16.8717,16.8156,16.8156,4800.0
2015-05-07 14:40:00,17.98,18.0,17.98,17.98,6400.0,16.8156,16.8343,16.8156,16.8156,6400.0
2015-05-07 14:50:00,17.96,18.0,17.96,17.99,46400.0,16.7969,16.8343,16.7969,16.8249,46400.0
2015-05-07 15:00:00,18.01,18.01,18.01,18.01,1600.0,16.8436,16.8436,16.8436,16.8436,1600.0
2015-05-07 15:10:00,17.99,17.99,17.91,17.93,28800.0,16.8249,16.8249,16.7501,16.7688,28800.0
2015-05-07 15:20:00,17.92,17.93,17.89,17.89,8800.0,16.7595,16.7688,16.7314,16.7314,8800.0
2015-05-07 15:30:00,17.92,17.94,17.92,17.93,11200.0,16.7595,16.7782,16.7595,16.7688,11200.0
2015-05-07 15:40:00,17.92,17.92,17.87,17.91,32000.0,16.7595,16.7595,16.7127,16.7501,32000.0
2015-05-07 15:50:00,17.91,17.96,17.9,17.9,68000.0,16.7501,16.7969,16.7408,16.7408,68000.0
2015-05-08 09:30:00,18.47,18.57,18.47,18.52,249600.0,17.2738,17.3674,17.2738,17.3206,249600.0
2015-05-08 09:40:00,18.52,18.66,18.52,18.62,170400.0,17.3206,17.4515,17.3206,17.4141,170400.0
2015-05-08 09:50:00,18.62,18.66,18.62,18.64,66400.0,17.4141,17.4515,17.4141,17.4328,66400.0
2015-05-08 10:00:00,18.64,18.7,18.62,18.68,106400.0,17.4328,17.489,17.4141,17.4702,106400.0
2015-05-08 10:10:00,18.69,18.69,18.6,18.61,44000.0,17.4796,17.4796,17.3954,17.4048,44000.0
2015-05-08 10:20:00,18.62,18.64,18.6,18.64,25600.0,17.4141,17.4328,17.3954,17.4328,25600.0
2015-05-08 10:30:00,18.66,18.68,18.64,18.65,204800.0,17.4515,17.4702,17.4328,17.4422,204800.0
2015-05-08 10:40:00,18.66,18.7,18.65,18.67,40800.0,17.4515,17.489,17.4422,17.4609,40800.0
2015-05-08 10:50:00,18.69,18.69,18.65,18.67,26400.0,17.4796,17.4796,17.4422,17.4609,26400.0
2015-05-08 11:00:00,18.68,18.69,18.66,18.67,24000.0,17.4702,17.4796,17.4515,17.4609,24000.0
2015-05-08 11:10:00,18.67,18.69,18.67,18.68,16800.0,17.4609,17.4796,17.4609,17.4702,16800.0
2015-05-08 11:20:00,18.67,18.67,18.63,18.64,16800.0,17.4609,17.4609,17.4235,17.4328,16800.0
2015-05-08 11:30:00,18.66,18.7,18.66,18.69,63200.0,17.4515,17.489,17.4515,17.4796,63200.0
2015-05-08 11:40:00,18.68,18.7,18.68,18.69,24000.0,17.4702,17.489,17.4702,17.4796,24000.0
2015-05-08 11:50:00,18.69,18.74,18.69,18.71,55200.0,17.4796,17.5264,17.4796,17.4983,55200.0
2015-05-08 12:00:00,18.72,18.72,18.68,18.68,16000.0,17.5077,17.5077,17.4702,17.4702,16000.0
2015-05-08 12:10:00,18.69,18.69,18.67,18.67,35200.0,17.4796,17.4796,17.4609,17.4609,35200.0
2015-05-08 12:20:00,18.68,18.69,18.66,18.68,15200.0,17.4702,17.4796,17.4515,17.4702,15200.0
2015-05-08 12:30:00,18.7,18.7,18.68,18.68,4800.0,17.489,17.489,17.4702,17.4702,4800.0
2015-05-08 12:40:00,18.67,18.68,18.66,18.68,14400.0,17.4609,17.4702,17.4515,17.4702,14400.0
2015-05-08 12:50:00,18.69,18.7,18.68,18.68,17600.0,17.4796,17.489,17.4702,17.4702,17600.0
2015-05-08 13:00:00,18.69,18.7,18.69,18.7,11200.0,17.4796,17.489,17.4796,17.489,11200.0
2015-05-08 13:10:00,18.71,18.72,18.69,18.69,9600.0,17.4983,17.5077,17.4796,17.4796,9600.0
2015-05-08 13:20:00,18.7,18.71,18.68,18.68,24800.0,17.489,17.4983,17.4702,17.4702,24800.0
2015-05-08 13:30:00,18.69,18.69,18.67,18.67,12800.0,17.4796,17.4796,17.4609,17.4609,12800.0
2015-05-08 13:40:00,18.68,18.69,18.67,18.67,27200.0,17.4702,17.4796,17.4609,17.4609,27200.0
2015-05-08 13:50:00,18.68,18.68,18.66,18.66,24000.0,17.4702,17.4702,17.4515,17.4515,24000.0
2015-05-08 14:00:00,18.66,18.66,18.66,18.66,0.0,17.4515,17.4515,17.4515,17.4515,0.0
2015-05-08 14:10:00,18.66,18.67,18.66,18.66,8000.0,17.4515,17.4609,17.4515,17.4515,8000.0
2015-05-08 14:20:00,18.66,18.66,18.64,18.64,9600.0,17.4515,17.4515,17.4328,17.4328,9600.0
2015-05-08 14:30:00,18.64,18.66,18.63,18.66,16800.0,17.4328,17.4515,17.4235,17.4515,16800.0
2015-05-08 14:40:00,18.67,18.72,18.67,18.7,56800.0,17.4609,17.5077,17.4609,17.489,56800.0
2015-05-08 14:50:00,18.7,18.71,18.67,18.71,80800.0,17.489,17.4983,17.4609,17.4983,80800.0
2015-05-08 15:00:00,18.72,18.73,18.69,18.73,34400.0,17.5077,17.517,17.4796,17.517,34400.0
2015-05-08 15:10:00,18.73,18.73,18.71,18.71,8800.0,17.517,17.517,17.4983,17.4983,8800.0
2015-05-08 15:20:00,18.7,18.7,18.67,18.67,12800.0,17.489,17.489,17.4609,17.4609,12800.0
2015-05-08 15:30:00,18.68,18.71,18.68,18.68,49600.0,17.4702,17.4983,17.4702,17.4702,49600.0
2015-05-08 15:40:00,18.68,18.71,18.68,18.69,32000.0,17.4702,17.4983,17.4702,17.4796,32000.0
2015-05-08 15:50:00,18.69,18.71,18.67,18.68,152800.0,17.4796,17.4983,17.4609,17.4702,152800.0
2015-05-11 09:30:00,18.65,18.74,18.6,18.71,54400.0,17.4422,17.5264,17.3954,17.4983,54400.0
2015-05-11 09:40:00,18.69,18.72,18.65,18.69,20000.0,17.4796,17.5077,17.4422,17.4796,20000.0
2015-05-11 09:50:00,18.7,18.7,18.61,18.65,26400.0,17.489,17.489,17.4048,17.4422,26400.0
2015-05-11 10:00:00,18.66,18.72,18.66,18.69,17600.0,17.4515,17.5077,17.4515,17.4796,17600.0
2015-05-11 10:10:00,18.69,18.69,18.67,18.67,8800.0,17.4796,17.4796,17.4609,17.4609,8800.0
2015-05-11 10:20:00,18.66,18.66,18.62,18.62,20800.0,17.4515,17.4515,17.4141,17.4141,20800.0
2015-05-11 10:30:00,18.56,18.56,18.51,18.56,47200.0,17.358,17.358,17.3113,17.358,47200.0
2015-05-11 10:40:00,18.58,18.62,18.58,18.62,6400.0,17.3767,17.4141,17.3767,17.4141,6400.0
2015-05-11 10:50:00,18.64,18.66,18.64,18.64,5600.0,17.4328,17.4515,17.4328,17.4328,5600.0
2015-05-11 11:00:00,18.62,18.63,18.6,18.63,12000.0,17.4141,17.4235,17.3954,17.4235,12000.0
2015-05-11 11:10:00,18.65,18.68,18.65,18.65,26400.0,17.4422,17.4702,17.4422,17.4422,26400.0
2015-05-11 11:20:00,18.66,18.66,18.61,18.61,8000.0,17.4515,17.4515,17.4048,17.4048,8000.0
2015-05-11 11:30:00,18.61,18.63,18.6,18.63,119200.0,17.4048,17.4235,17.3954,17.4235,119200.0
2015-05-11 11:40:00,18.63,18.64,18.6,18.62,6400.0,17.4235,17.4328,17.3954,17.4141,6400.0
2015-05-11 11:50:00,18.63,18.65,18.63,18.63,182400.0,17.4235,17.4422,17.4235,17.4235,182400.0
2015-05-11 12:00:00,18.65,18.65,18.54,18.54,8000.0,17.4422,17.4422,17.3393,17.3393,8000.0
2015-05-11 12:10:00,18.55,18.56,18.53,18.53,9600.0,17.3487,17.358,17.33,17.33,9600.0
2015-05-11 12:20:00,18.55,18.55,18.52,18.54,16000.0,17.3487,17.3487,17.3206,17.3393,16000.0
2015-05-11 12:30:00,18.54,18.54,18.54,18.54,1600.0,17.3393,17.3393,17.3393,17.3393,1600.0
2015-05-11 12:40:00,18.54,18.55,18.54,18.55,5600.0,17.3393,17.3487,17.3393,17.3487,5600.0
2015-05-11 12:50:00,18.54,18.56,18.54,18.55,3200.0,17.3393,17.358,17.3393,17.3487,3200.0
2015-05-11 13:00:00,18.55,18.55,18.55,18.55,0.0,17.3487,17.3487,17.3487,17.3487,0.0
2015-05-11 13:10:00,18.58,18.6,18.58,18.59,12000.0,17.3767,17.3954,17.3767,17.3861,12000.0
2015-05-11 13:20:00,18.58,18.58,18.58,18.58,2400.0,17.3767,17.3767,17.3767,17.3767,2400.0
2015-05-11 13:30:00,18.57,18.57,18.57,18.57,800.0,17.3674,17.3674,17.3674,17.3674,800.0
2015-05-11 13:40:00,18.59,18.59,18.54,18.54,2400.0,17.3861,17.3861,17.3393,17.3393,2400.0
2015-05-11 13:50:00,18.55,18.56,18.53,18.53,5600.0,17.3487,17.358,17.33,17.33,5600.0
2015-05-11 14:00:00,18.51,18.51,18.49,18.49,15200.0,17.3113,17.3113,17.2926,17.2926,15200.0
2015-05-11 14:10:00,18.51,18.51,18.47,18.47,5600.0,17.3113,17.3113,17.2738,17.2738,5600.0
2015-05-11 14:20:00,18.52,18.52,18.51,18.51,4000.0,17.3206,17.3206,17.3113,17.3113,4000.0
2015-05-11 14:30:00,18.52,18.52,18.49,18.49,11200.0,17.3206,17.3206,17.2926,17.2926,11200.0
2015-05-11 14:40:00,18.5,18.51,18.5,18.51,1600.0,17.3019,17.3113,17.3019,17.3113,1600.0
2015-05-11 14:50:00,18.47,18.47,18.42,18.45,16000.0,17.2738,17.2738,17.2271,17.2551,16000.0
2015-05-11 15:00:00,18.44,18.46,18.41,18.46,32000.0,17.2458,17.2645,17.2177,17.2645,32000.0
2015-05-11 15:10:00,18.46,18.52,18.45,18.52,28800.0,17.2645,17.3206,17.2551,17.3206,28800.0
2015-05-11 15:20:00,18.53,18.53,18.51,18.51,13600.0,17.33,17.33,17.3113,17.3113,13600.0
2015-05-11 15:30:00,18.52,18.52,18.48,18.5,14400.0,17.3206,17.3206,17.2832,17.3019,14400.0
2015-05-11 15:40:00,18.5,18.53,18.48,18.48,77600.0,17.3019,17.33,17.2832,17.2832,77600.0
2015-05-11 15:50:00,18.48,18.5,18.45,18.45,88800.0,17.2832,17.3019,17.2551,17.2551,88800.0
2015-05-12 09:30:00,18.13,18.15,18.06,18.13,51200.0,16.9559,16.9746,16.8904,16.9559,51200.0
2015-05-12 09:40:00,18.11,18.11,17.91,17.98,97600.0,16.9372,16.9372,16.7501,16.8156,97600.0
2015-05-12 09:50:00,17.97,18.09,17.97,18.04,164800.0,16.8062,16.9185,16.8062,16.8717,164800.0
2015-05-12 10:00:00,18.01,18.1,17.99,18.1,64800.0,16.8436,16.9278,16.8249,16.9278,64800.0
2015-05-12 10:10:00,18.1,18.1,18.0,18.0,39200.0,16.9278,16.9278,16.8343,16.8343,39200.0
2015-05-12 10:20:00,18.01,18.06,17.97,18.05,22400.0,16.8436,16.8904,16.8062,16.881,22400.0
2015-05-12 10:30:00,18.02,18.26,18.02,18.26,93600.0,16.853,17.0774,16.853,17.0774,93600.0
2015-05-12 10:40:00,18.29,18.4,18.26,18.35,97600.0,17.1055,17.2084,17.0774,17.1616,97600.0
2015-05-12 10:50:00,18.33,18.35,18.28,18.29,27200.0,17.1429,17.1616,17.0962,17.1055,27200.0
2015-05-12 11:00:00,18.28,18.41,18.28,18.37,47200.0,17.0962,17.2177,17.0962,17.1803,47200.0
2015-05-12 11:10:00,18.37,18.37,18.27,18.3,22400.0,17.1803,17.1803,17.0868,17.1149,22400.0
2015-05-12 11:20:00,18.3,18.34,18.29,18.29,11200.0,17.1149,17.1523,17.1055,17.1055,11200.0
2015-05-12 11:30:00,18.3,18.35,18.29,18.33,38400.0,17.1149,17.1616,17.1055,17.1429,38400.0
2015-05-12 11:40:00,18.3,18.39,18.3,18.38,8800.0,17.1149,17.199,17.1149,17.1897,8800.0
2015-05-12 11:50:00,18.36,18.38,18.36,18.38,3200.0,17.171,17.1897,17.171,17.1897,3200.0
2015-05-12 12:00:00,18.33,18.33,18.24,18.24,21600.0,17.1429,17.1429,17.0587,17.0587,21600.0
2015-05-12 12:10:00,18.23,18.27,18.22,18.27,36800.0,17.0494,17.0868,17.04,17.0868,36800.0
2015-05-12 12:20:00,18.28,18.29,18.28,18.28,12000.0,17.0962,17.1055,17.0962,17.0962,12000.0
2015-05-12 12:30:00,18.29,18.35,18.29,18.35,9600.0,17.1055,17.1616,17.1055,17.1616,9600.0
2015-05-12 12:40:00,18.36,18.38,18.36,18.37,13600.0,17.171,17.1897,17.171,17.1803,13600.0
2015-05-12 12:50:00,18.36,18.39,18.36,18.36,12800.0,17.171,17.199,17.171,17.171,12800.0
2015-05-12 13:00:00,18.39,18.41,18.39,18.41,5600.0,17.199,17.2177,17.199,17.2177,5600.0
2015-05-12 13:10:00,18.41,18.46,18.41,18.41,52800.0,17.2177,17.2645,17.2177,17.2177,52800.0
2015-05-12 13:20:00,18.42,18.45,18.41,18.41,11200.0,17.2271,17.2551,17.2177,17.2177,11200.0
2015-05-12 13:30:00,18.4,18.4,18.36,18.36,9600.0,17.2084,17.2084,17.171,17.171,9600.0
2015-05-12 13:40:00,18.37,18.37,18.34,18.34,4000.0,17.1803,17.1803,17.1523,17.1523,4000.0
2015-05-12 13:50:00,18.35,18.36,18.34,18.35,13600.0,17.1616,17.171,17.1523,17.1616,13600.0
2015-05-12 14:00:00,18.39,18.39,18.39,18.39,1600.0,17.199,17.199,17.199,17.199,1600.0
2015-05-12 14:10:00,18.37,18.37,18.35,18.35,10400.0,17.1803,17.1803,17.1616,17.1616,10400.0
2015-05-12 14:20:00,18.33,18.42,18.33,18.42,19200.0,17.1429,17.2271,17.1429,17.2271,19200.0
2015-05-12 14:30:00,18.45,18.48,18.44,18.48,37600.0,17.2551,17.2832,17.2458,17.2832,37600.0
2015-05-12 14:40:00,18.48,18.48,18.44,18.45,4000.0,17.2832,17.2832,17.2458,17.2551,4000.0
2015-05-12 14:50:00,18.44,18.45,18.38,18.38,12800.0,17.2458,17.2551,17.1897,17.1897,12800.0
2015-05-12 15:00:00,18.38,18.42,18.38,18.41,2400.0,17.1897,17.2271,17.1897,17.2177,2400.0
2015-05-12 15:10:00,18.41,18.42,18.38,18.38,11200.0,17.2177,17.2271,17.1897,17.1897,11200.0
2015-05-12 15:20:00,18.41,18.43,18.39,18.39,9600.0,17.2177,17.2364,17.199,17.199,9600.0
2015-05-12 15:30:00,18.41,18.42,18.38,18.38,4000.0,17.2177,17.2271,17.1897,17.1897,4000.0
2015-05-12 15:40:00,18.39,18.39,18.35,18.39,40800.0,17.199,17.199,17.1616,17.199,40800.0
2015-05-12 15:50:00,18.37,18.39,18.34,18.34,35200.0,17.1803,17.199,17.1523,17.1523,35200.0
2015-05-13 09:30:00,18.4,18.54,18.35,18.49,91200.0,17.2084,17.3393,17.1616,17.2926,91200.0
2015-05-13 09:40:00,18.52,18.54,18.5,18.53,42400.0,17.3206,17.3393,17.3019,17.33,42400.0
2015-05-13 09:50:00,18.55,18.55,18.47,18.47,52000.0,17.3487,17.3487,17.2738,17.2738,52000.0
2015-05-13 10:00:00,18.47,18.51,18.44,18.5,40000.0,17.2738,17.3113,17.2458,17.3019,40000.0
2015-05-13 10:10:00,18.52,18.54,18.49,18.5,29600.0,17.3206,17.3393,17.2926,17.3019,29600.0
2015-05-13 10:20:00,18.51,18.53,18.5,18.5,7200.0,17.3113,17.33,17.3019,17.3019,7200.0
2015-05-13 10:30:00,18.5,18.5,18.38,18.4,22400.0,17.3019,17.3019,17.1897,17.2084,22400.0
2015-05-13 10:40:00,18.43,18.43,18.38,18.39,25600.0,17.2364,17.2364,17.1897,17.199,25600.0
2015-05-13 10:50:00,18.39,18.44,18.33,18.33,47200.0,17.199,17.2458,17.1429,17.1429,47200.0
2015-05-13 11:00:00,18.32,18.34,18.28,18.34,40800.0,17.1336,17.1523,17.0962,17.1523,40800.0
2015-05-13 11:10:00,18.33,18.36,18.32,18.36,11200.0,17.1429,17.171,17.1336,17.171,11200.0
2015-05-13 11:20:00,18.35,18.36,18.32,18.33,14400.0,17.1616,17.171,17.1336,17.1429,14400.0
2015-05-13 11:30:00,18.32,18.37,18.31,18.35,22400.0,17.1336,17.1803,17.1242,17.1616,22400.0
2015-05-13 11:40:00,18.36,18.4,18.36,18.4,27200.0,17.171,17.2084,17.171,17.2084,27200.0
2015-05-13 11:50:00,18.39,18.39,18.38,18.38,7200.0,17.199,17.199,17.1897,17.1897,7200.0
2015-05-13 12:00:00,18.39,18.4,18.39,18.39,4800.0,17.199,17.2084,17.199,17.199,4800.0
2015-05-13 12:10:00,18.37,18.38,18.36,18.38,11200.0,17.1803,17.1897,17.171,17.1897,11200.0
2015-05-13 12:20:00,18.34,18.34,18.28,18.31,8800.0,17.1523,17.1523,17.0962,17.1242,8800.0
2015-05-13 12:30:00,18.31,18.35,18.28,18.35,11200.0,17.1242,17.1616,17.0962,17.1616,11200.0
2015-05-13 12:40:00,18.33,18.35,18.33,18.35,5600.0,17.1429,17.1616,17.1429,17.1616,5600.0
2015-05-13 12:50:00,18.35,18.35,18.32,18.34,4800.0,17.1616,17.1616,17.1336,17.1523,4800.0
2015-05-13 13:00:00,18.34,18.45,18.34,18.43,20000.0,17.1523,17.2551,17.1523,17.2364,20000.0
2015-05-13 13:10:00,18.4,18.41,18.39,18.4,23200.0,17.2084,17.2177,17.199,17.2084,23200.0
2015-05-13 13:20:00,18.4,18.4,18.37,18.37,4800.0,17.2084,17.2084,17.1803,17.1803,4800.0
2015-05-13 13:30:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:40:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-05-13 13:50:00,18.39,18.39,18.39,18.39,3200.0,17.199,17.199,17.199,17.199,3200.0
2015-05-13 14:00:00,18.4,18.4,18.4,18.4,1600.0,17.2084,17.2084,17.2084,17.2084,1600.0
2015-05-13 14:10:00,18.33,18.33,18.31,18.31,3200.0,17.1429,17.1429,17.1242,17.1242,3200.0
2015-05-13 14:20:00,18.3,18.31,18.3,18.31,11200.0,17.1149,17.1242,17.1149,17.1242,11200.0
2015-05-13 14:30:00,18.32,18.32,18.32,18.32,3200.0,17.1336,17.1336,17.1336,17.1336,3200.0
2015-05-13 14:40:00,18.34,18.38,18.34,18.38,17600.0,17.1523,17.1897,17.1523,17.1897,17600.0
2015-05-13 14:50:00,18.35,18.35,18.32,18.32,6400.0,17.1616,17.1616,17.1336,17.1336,6400.0
2015-05-13 15:00:00,18.38,18.38,18.36,18.38,3200.0,17.1897,17.1897,17.171,17.1897,3200.0
2015-05-13 15:10:00,18.36,18.36,18.35,18.36,2400.0,17.171,17.171,17.1616,17.171,2400.0
2015-05-13 15:20:00,18.35,18.36,18.35,18.36,12000.0,17.1616,17.171,17.1616,17.171,12000.0
2015-05-13 15:30:00,18.3,18.3,18.27,18.28,14400.0,17.1149,17.1149,17.0868,17.0962,14400.0
2015-05-13 15:40:00,18.27,18.34,18.27,18.34,34400.0,17.0868,17.1523,17.0868,17.1523,34400.0
2015-05-13 15:50:00,18.33,18.36,18.31,18.34,41600.0,17.1429,17.171,17.1242,17.1523,41600.0
2015-05-14 09:30:00,18.68,18.77,18.67,18.77,247200.0,17.4702,17.5544,17.4609,17.5544,247200.0
2015-05-14 09:40:00,18.73,18.73,18.66,18.67,56000.0,17.517,17.517,17.4515,17.4609,56000.0
2015-05-14 09:50:00,18.69,18.75,18.69,18.72,24000.0,17.4796,17.5357,17.4796,17.5077,24000.0
2015-05-14 10:00:00,18.72,18.8,18.68,18.79,75200.0,17.5077,17.5825,17.4702,17.5731,75200.0
2015-05-14 10:10:00,18.8,18.84,18.8,18.81,75200.0,17.5825,17.6199,17.5825,17.5918,75200.0
2015-05-14 10:20:00,18.83,18.83,18.8,18.8,16000.0,17.6105,17.6105,17.5825,17.5825,16000.0
2015-05-14 10:30:00,18.8,18.82,18.8,18.82,11200.0,17.5825,17.6012,17.5825,17.6012,11200.0
2015-05-14 10:40:00,18.81,18.81,18.8,18.8,4800.0,17.5918,17.5918,17.5825,17.5825,4800.0
2015-05-14 10:50:00,18.81,18.83,18.8,18.8,19200.0,17.5918,17.6105,17.5825,17.5825,19200.0
2015-05-14 11:00:00,18.8,18.81,18.8,18.81,4800.0,17.5825,17.5918,17.5825,17.5918,4800.0
2015-05-14 11:10:00,18.78,18.78,18.75,18.77,35200.0,17.5638,17.5638,17.5357,17.5544,35200.0
2015-05-14 11:20:00,18.76,18.79,18.76,18.79,9600.0,17.5451,17.5731,17.5451,17.5731,9600.0
2015-05-14 11:30:00,18.78,18.78,18.77,18.77,18400.0,17.5638,17.5638,17.5544,17.5544,18400.0
2015-05-14 11:40:00,18.78,18.79,18.78,18.79,1600.0,17.5638,17.5731,17.5638,17.5731,1600.0
2015-05-14 11:50:00,18.81,18.81,18.8,18.8,38400.0,17.5918,17.5918,17.5825,17.5825,38400.0
2015-05-14 12:00:00,18.81,18.81,18.78,18.78,3200.0,17.5918,17.5918,17.5638,17.5638,3200.0
2015-05-14 12:10:00,18.79,18.8,18.79,18.8,1600.0,17.5731,17.5825,17.5731,17.5825,1600.0
2015-05-14 12:20:00,18.83,18.88,18.83,18.88,98400.0,17.6105,17.6573,17.6105,17.6573,98400.0
2015-05-14 12:30:00,18.88,18.89,18.85,18.85,13600.0,17.6573,17.6666,17.6292,17.6292,13600.0
2015-05-14 12:40:00,18.86,18.86,18.84,18.85,5600.0,17.6386,17.6386,17.6199,17.6292,5600.0
2015-05-14 12:50:00,18.85,18.89,18.85,18.87,12800.0,17.6292,17.6666,17.6292,17.6479,12800.0
2015-05-14 13:00:00,18.88,18.89,18.88,18.88,7200.0,17.6573,17.6666,17.6573,17.6573,7200.0
2015-05-14 13:10:00,18.89,18.89,18.86,18.86,12000.0,17.6666,17.6666,17.6386,17.6386,12000.0
2015-05-14 13:20:00,18.88,18.9,18.88,18.9,5600.0,17.6573,17.676,17.6573,17.676,5600.0
2015-05-14 13:30:00,18.91,18.92,18.9,18.91,19200.0,17.6854,17.6947,17.676,17.6854,19200.0
2015-05-14 13:40:00,18.91,18.91,18.88,18.88,7200.0,17.6854,17.6854,17.6573,17.6573,7200.0
2015-05-14 13:50:00,18.89,18.9,18.88,18.89,9600.0,17.6666,17.676,17.6573,17.6666,9600.0
2015-05-14 14:00:00,18.89,18.89,18.88,18.89,4800.0,17.6666,17.6666,17.6573,17.6666,4800.0
2015-05-14 14:10:00,18.88,18.92,18.88,18.92,8800.0,17.6573,17.6947,17.6573,17.6947,8800.0
2015-05-14 14:20:00,18.92,18.92,18.91,18.91,12800.0,17.6947,17.6947,17.6854,17.6854,12800.0
2015-05-14 14:30:00,18.91,18.91,18.88,18.88,14400.0,17.6854,17.6854,17.6573,17.6573,14400.0
2015-05-14 14:40:00,18.88,18.88,18.87,18.87,4800.0,17.6573,17.6573,17.6479,17.6479,4800.0
2015-05-14 14:50:00,18.88,18.88,18.88,18.88,9600.0,17.6573,17.6573,17.6573,17.6573,9600.0
2015-05-14 15:00:00,18.9,18.9,18.88,18.9,12000.0,17.676,17.676,17.6573,17.676,12000.0
2015-05-14 15:10:00,18.91,18.92,18.91,18.91,23200.0,17.6854,17.6947,17.6854,17.6854,23200.0
2015-05-14 15:20:00,18.91,18.91,18.89,18.9,34400.0,17.6854,17.6854,17.6666,17.676,34400.0
2015-05-14 15:30:00,18.89,18.89,18.86,18.88,203200.0,17.6666,17.6666,17.6386,17.6573,203200.0
2015-05-14 15:40:00,18.86,18.87,18.86,18.86,17600.0,17.6386,17.6479,17.6386,17.6386,17600.0
2015-05-14 15:50:00,18.87,18.92,18.87,18.9,88800.0,17.6479,17.6947,17.6479,17.676,88800.0
2015-05-15 09:30:00,18.91,19.01,18.91,18.95,52000.0,17.6854,17.7789,17.6854,17.7228,52000.0
2015-05-15 09:40:00,18.97,19.0,18.93,18.99,53600.0,17.7415,17.7695,17.7041,17.7602,53600.0
2015-05-15 09:50:00,18.98,18.98,18.91,18.91,16000.0,17.7508,17.7508,17.6854,17.6854,16000.0
2015-05-15 10:00:00,18.9,18.9,18.82,18.88,91200.0,17.676,17.676,17.6012,17.6573,91200.0
2015-05-15 10:10:00,18.87,18.9,18.86,18.86,27200.0,17.6479,17.676,17.6386,17.6386,27200.0
2015-05-15 10:20:00,18.85,18.88,18.85,18.88,12000.0,17.6292,17.6573,17.6292,17.6573,12000.0
2015-05-15 10:30:00,18.87,18.87,18.85,18.87,12000.0,17.6479,17.6479,17.6292,17.6479,12000.0
2015-05-15 10:40:00,18.92,18.94,18.91,18.94,22400.0,17.6947,17.7134,17.6854,17.7134,22400.0
2015-05-15 10:50:00,18.92,18.93,18.92,18.93,18400.0,17.6947,17.7041,17.6947,17.7041,18400.0
2015-05-15 11:00:00,18.94,18.97,18.93,18.97,9600.0,17.7134,17.7415,17.7041,17.7415,9600.0
2015-05-15 11:10:00,18.95,18.95,18.93,18.93,12800.0,17.7228,17.7228,17.7041,17.7041,12800.0
2015-05-15 11:20:00,18.87,18.9,18.86,18.9,5600.0,17.6479,17.676,17.6386,17.676,5600.0
2015-05-15 11:30:00,18.87,18.9,18.87,18.9,1600.0,17.6479,17.676,17.6479,17.676,1600.0
2015-05-15 11:40:00,18.9,18.9,18.89,18.89,12800.0,17.676,17.676,17.6666,17.6666,12800.0
2015-05-15 11:50:00,18.86,18.88,18.86,18.87,14400.0,17.6386,17.6573,17.6386,17.6479,14400.0
2015-05-15 12:00:00,18.87,18.87,18.87,18.87,0.0,17.6479,17.6479,17.6479,17.6479,0.0
2015-05-15 12:10:00,18.87,18.88,18.87,18.87,3200.0,17.6479,17.6573,17.6479,17.6479,3200.0
2015-05-15 12:20:00,18.89,18.89,18.89,18.89,800.0,17.6666,17.6666,17.6666,17.6666,800.0
2015-05-15 12:30:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:40:00,18.89,18.89,18.89,18.89,0.0,17.6666,17.6666,17.6666,17.6666,0.0
2015-05-15 12:50:00,18.9,18.9,18.9,18.9,5600.0,17.676,17.676,17.676,17.676,5600.0
2015-05-15 13:00:00,18.9,18.92,18.9,18.92,6400.0,17.676,17.6947,17.676,17.6947,6400.0
2015-05-15 13:10:00,18.91,18.91,18.91,18.91,800.0,17.6854,17.6854,17.6854,17.6854,800.0
2015-05-15 13:20:00,18.9,18.9,18.9,18.9,4000.0,17.676,17.676,17.676,17.676,4000.0
2015-05-15 13:30:00,18.9,18.9,18.9,18.9,800.0,17.676,17.676,17.676,17.676,800.0
2015-05-15 13:40:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 13:50:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-15 14:00:00,18.88,18.88,18.88,18.88,800.0,17.6573,17.6573,17.6573,17.6573,800.0
2015-05-15 14:10:00,18.88,18.88,18.87,18.87,1600.0,17.6573,17.6573,17.6479,17.6479,1600.0
2015-05-15 14:20:00,18.91,18.91,18.9,18.91,2400.0,17.6854,17.6854,17.676,17.6854,2400.0
2015-05-15 14:30:00,18.94,18.94,18.93,18.93,2400.0,17.7134,17.7134,17.7041,17.7041,2400.0
2015-05-15 14:40:00,18.94,18.94,18.93,18.93,6400.0,17.7134,17.7134,17.7041,17.7041,6400.0
2015-05-15 14:50:00,18.93,18.94,18.93,18.94,3200.0,17.7041,17.7134,17.7041,17.7134,3200.0
2015-05-15 15:00:00,18.96,18.96,18.95,18.95,3200.0,17.7321,17.7321,17.7228,17.7228,3200.0
2015-05-15 15:10:00,18.95,18.95,18.94,18.94,5600.0,17.7228,17.7228,17.7134,17.7134,5600.0
2015-05-15 15:20:00,18.93,18.94,18.93,18.93,8000.0,17.7041,17.7134,17.7041,17.7041,8000.0
2015-05-15 15:30:00,18.96,18.96,18.94,18.94,1600.0,17.7321,17.7321,17.7134,17.7134,1600.0
2015-05-15 15:40:00,18.95,18.97,18.95,18.96,22400.0,17.7228,17.7415,17.7228,17.7321,22400.0
2015-05-15 15:50:00,18.96,19.0,18.96,18.99,108000.0,17.7321,17.7695,17.7321,17.7602,108000.0
2015-05-18 09:30:00,19.0,19.03,18.95,19.01,72000.0,17.7695,17.7976,17.7228,17.7789,72000.0
2015-05-18 09:40:00,19.02,19.03,19.0,19.01,14400.0,17.7882,17.7976,17.7695,17.7789,14400.0
2015-05-18 09:50:00,19.01,19.05,19.01,19.01,18400.0,17.7789,17.8163,17.7789,17.7789,18400.0
2015-05-18 10:00:00,19.02,19.02,18.97,18.97,13600.0,17.7882,17.7882,17.7415,17.7415,13600.0
2015-05-18 10:10:00,18.95,18.95,18.94,18.95,40800.0,17.7228,17.7228,17.7134,17.7228,40800.0
2015-05-18 10:20:00,18.94,18.98,18.93,18.97,17600.0,17.7134,17.7508,17.7041,17.7415,17600.0
2015-05-18 10:30:00,18.99,19.01,18.99,18.99,8000.0,17.7602,17.7789,17.7602,17.7602,8000.0
2015-05-18 10:40:00,18.96,18.98,18.96,18.97,4000.0,17.7321,17.7508,17.7321,17.7415,4000.0
2015-05-18 10:50:00,18.93,18.94,18.91,18.91,7200.0,17.7041,17.7134,17.6854,17.6854,7200.0
2015-05-18 11:00:00,18.93,18.96,18.93,18.96,9600.0,17.7041,17.7321,17.7041,17.7321,9600.0
2015-05-18 11:10:00,18.96,19.01,18.96,19.01,30400.0,17.7321,17.7789,17.7321,17.7789,30400.0
2015-05-18 11:20:00,19.02,19.02,19.02,19.02,6400.0,17.7882,17.7882,17.7882,17.7882,6400.0
2015-05-18 11:30:00,19.06,19.08,19.04,19.06,41600.0,17.8256,17.8443,17.8069,17.8256,41600.0
2015-05-18 11:40:00,19.06,19.06,19.05,19.05,10400.0,17.8256,17.8256,17.8163,17.8163,10400.0
2015-05-18 11:50:00,19.04,19.04,19.04,19.04,800.0,17.8069,17.8069,17.8069,17.8069,800.0
2015-05-18 12:00:00,19.03,19.04,19.03,19.04,2400.0,17.7976,17.8069,17.7976,17.8069,2400.0
2015-05-18 12:10:00,19.03,19.04,19.02,19.02,21600.0,17.7976,17.8069,17.7882,17.7882,21600.0
2015-05-18 12:20:00,19.03,19.03,19.03,19.03,5600.0,17.7976,17.7976,17.7976,17.7976,5600.0
2015-05-18 12:30:00,19.03,19.03,19.02,19.03,11200.0,17.7976,17.7976,17.7882,17.7976,11200.0
2015-05-18 12:40:00,19.04,19.04,19.04,19.04,4000.0,17.8069,17.8069,17.8069,17.8069,4000.0
2015-05-18 12:50:00,19.04,19.04,19.03,19.04,15200.0,17.8069,17.8069,17.7976,17.8069,15200.0
2015-05-18 13:00:00,19.04,19.04,19.04,19.04,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2015-05-18 13:10:00,19.05,19.06,19.05,19.06,4800.0,17.8163,17.8256,17.8163,17.8256,4800.0
2015-05-18 13:20:00,19.05,19.06,19.04,19.05,18400.0,17.8163,17.8256,17.8069,17.8163,18400.0
2015-05-18 13:30:00,19.07,19.08,19.07,19.08,13600.0,17.835,17.8443,17.835,17.8443,13600.0
2015-05-18 13:40:00,19.08,19.1,19.08,19.1,18400.0,17.8443,17.863,17.8443,17.863,18400.0
2015-05-18 13:50:00,19.11,19.13,19.11,19.12,27200.0,17.8724,17.8911,17.8724,17.8818,27200.0
2015-05-18 14:00:00,19.13,19.16,19.13,19.13,198400.0,17.8911,17.9192,17.8911,17.8911,198400.0
2015-05-18 14:10:00,19.13,19.14,19.13,19.13,8000.0,17.8911,17.9005,17.8911,17.8911,8000.0
2015-05-18 14:20:00,19.12,19.13,19.11,19.13,14400.0,17.8818,17.8911,17.8724,17.8911,14400.0
2015-05-18 14:30:00,19.13,19.14,19.13,19.14,75200.0,17.8911,17.9005,17.8911,17.9005,75200.0
2015-05-18 14:40:00,19.15,19.16,19.15,19.16,18400.0,17.9098,17.9192,17.9098,17.9192,18400.0
2015-05-18 14:50:00,19.14,19.16,19.14,19.16,18400.0,17.9005,17.9192,17.9005,17.9192,18400.0
2015-05-18 15:00:00,19.15,19.16,19.15,19.15,12800.0,17.9098,17.9192,17.9098,17.9098,12800.0
2015-05-18 15:10:00,19.15,19.15,19.14,19.15,4800.0,17.9098,17.9098,17.9005,17.9098,4800.0
2015-05-18 15:20:00,19.15,19.16,19.13,19.13,23200.0,17.9098,17.9192,17.8911,17.8911,23200.0
2015-05-18 15:30:00,19.13,19.14,19.12,19.13,67200.0,17.8911,17.9005,17.8818,17.8911,67200.0
2015-05-18 15:40:00,19.13,19.13,19.1,19.1,29600.0,17.8911,17.8911,17.863,17.863,29600.0
2015-05-18 15:50:00,19.09,19.09,19.07,19.07,38400.0,17.8537,17.8537,17.835,17.835,38400.0
2015-05-19 09:30:00,19.15,19.15,18.99,19.01,104800.0,17.9098,17.9098,17.7602,17.7789,104800.0
2015-05-19 09:40:00,19.02,19.05,18.97,19.03,68800.0,17.7882,17.8163,17.7415,17.7976,68800.0
2015-05-19 09:50:00,19.04,19.07,19.04,19.06,18400.0,17.8069,17.835,17.8069,17.8256,18400.0
2015-05-19 10:00:00,19.07,19.08,19.02,19.04,30400.0,17.835,17.8443,17.7882,17.8069,30400.0
2015-05-19 10:10:00,19.04,19.08,19.04,19.05,41600.0,17.8069,17.8443,17.8069,17.8163,41600.0
2015-05-19 10:20:00,19.04,19.1,19.04,19.1,11200.0,17.8069,17.863,17.8069,17.863,11200.0
2015-05-19 10:30:00,19.11,19.14,19.1,19.14,45600.0,17.8724,17.9005,17.863,17.9005,45600.0
2015-05-19 10:40:00,19.14,19.15,19.12,19.12,80800.0,17.9005,17.9098,17.8818,17.8818,80800.0
2015-05-19 10:50:00,19.14,19.14,19.1,19.1,25600.0,17.9005,17.9005,17.863,17.863,25600.0
2015-05-19 11:00:00,19.12,19.12,19.08,19.08,19200.0,17.8818,17.8818,17.8443,17.8443,19200.0
2015-05-19 11:10:00,19.08,19.13,19.08,19.13,16800.0,17.8443,17.8911,17.8443,17.8911,16800.0
2015-05-19 11:20:00,19.15,19.17,19.14,19.16,15200.0,17.9098,17.9285,17.9005,17.9192,15200.0
2015-05-19 11:30:00,19.16,19.19,19.15,19.16,36800.0,17.9192,17.9472,17.9098,17.9192,36800.0
2015-05-19 11:40:00,19.15,19.15,19.14,19.14,5600.0,17.9098,17.9098,17.9005,17.9005,5600.0
2015-05-19 11:50:00,19.14,19.14,19.14,19.14,0.0,17.9005,17.9005,17.9005,17.9005,0.0
2015-05-19 12:00:00,19.14,19.14,19.13,19.14,27200.0,17.9005,17.9005,17.8911,17.9005,27200.0
2015-05-19 12:10:00,19.14,19.15,19.13,19.13,8800.0,17.9005,17.9098,17.8911,17.8911,8800.0
2015-05-19 12:20:00,19.14,19.14,19.14,19.14,800.0,17.9005,17.9005,17.9005,17.9005,800.0
2015-05-19 12:30:00,19.1,19.14,19.1,19.14,9600.0,17.863,17.9005,17.863,17.9005,9600.0
2015-05-19 12:40:00,19.14,19.14,19.13,19.13,4800.0,17.9005,17.9005,17.8911,17.8911,4800.0
2015-05-19 12:50:00,19.14,19.14,19.14,19.14,800.0,17.9005,17.9005,17.9005,17.9005,800.0
2015-05-19 13:00:00,19.13,19.14,19.13,19.14,10400.0,17.8911,17.9005,17.8911,17.9005,10400.0
2015-05-19 13:10:00,19.17,19.17,19.16,19.16,46400.0,17.9285,17.9285,17.9192,17.9192,46400.0
2015-05-19 13:20:00,19.17,19.17,19.17,19.17,1600.0,17.9285,17.9285,17.9285,17.9285,1600.0
2015-05-19 13:30:00,19.18,19.24,19.18,19.23,32000.0,17.9379,17.994,17.9379,17.9846,32000.0
2015-05-19 13:40:00,19.22,19.25,19.22,19.23,28000.0,17.9753,18.0033,17.9753,17.9846,28000.0
2015-05-19 13:50:00,19.24,19.24,19.23,19.23,3200.0,17.994,17.994,17.9846,17.9846,3200.0
2015-05-19 14:00:00,19.22,19.22,19.22,19.22,4000.0,17.9753,17.9753,17.9753,17.9753,4000.0
2015-05-19 14:10:00,19.21,19.24,19.21,19.23,25600.0,17.9659,17.994,17.9659,17.9846,25600.0
2015-05-19 14:20:00,19.24,19.24,19.23,19.23,16800.0,17.994,17.994,17.9846,17.9846,16800.0
2015-05-19 14:30:00,19.22,19.22,19.15,19.16,18400.0,17.9753,17.9753,17.9098,17.9192,18400.0
2015-05-19 14:40:00,19.16,19.17,19.15,19.16,8000.0,17.9192,17.9285,17.9098,17.9192,8000.0
2015-05-19 14:50:00,19.15,19.18,19.15,19.17,12800.0,17.9098,17.9379,17.9098,17.9285,12800.0
2015-05-19 15:00:00,19.14,19.14,19.1,19.1,36800.0,17.9005,17.9005,17.863,17.863,36800.0
2015-05-19 15:10:00,19.1,19.1,19.04,19.09,40800.0,17.863,17.863,17.8069,17.8537,40800.0
2015-05-19 15:20:00,19.09,19.09,19.07,19.07,9600.0,17.8537,17.8537,17.835,17.835,9600.0
2015-05-19 15:30:00,19.07,19.12,19.07,19.11,15200.0,17.835,17.8818,17.835,17.8724,15200.0
2015-05-19 15:40:00,19.07,19.11,19.06,19.11,14400.0,17.835,17.8724,17.8256,17.8724,14400.0
2015-05-19 15:50:00,19.11,19.16,19.09,19.13,101600.0,17.8724,17.9192,17.8537,17.8911,101600.0
2015-05-20 09:30:00,19.25,19.25,19.04,19.07,64800.0,18.0033,18.0033,17.8069,17.835,64800.0
2015-05-20 09:40:00,19.06,19.09,19.03,19.08,26000.0,17.8256,17.8537,17.7976,17.8443,26000.0
2015-05-20 09:50:00,19.06,19.1,19.06,19.08,22000.0,17.8256,17.863,17.8256,17.8443,22000.0
2015-05-20 10:00:00,19.04,19.17,19.04,19.17,26800.0,17.8069,17.9285,17.8069,17.9285,26800.0
2015-05-20 10:10:00,19.16,19.18,19.15,19.17,8400.0,17.9192,17.9379,17.9098,17.9285,8400.0
2015-05-20 10:20:00,19.19,19.19,19.13,19.15,11600.0,17.9472,17.9472,17.8911,17.9098,11600.0
2015-05-20 10:30:00,19.14,19.22,19.14,19.21,21600.0,17.9005,17.9753,17.9005,17.9659,21600.0
2015-05-20 10:40:00,19.22,19.22,19.18,19.18,16400.0,17.9753,17.9753,17.9379,17.9379,16400.0
2015-05-20 10:50:00,19.18,19.19,19.17,19.17,7200.0,17.9379,17.9472,17.9285,17.9285,7200.0
2015-05-20 11:00:00,19.17,19.17,19.14,19.16,11200.0,17.9285,17.9285,17.9005,17.9192,11200.0
2015-05-20 11:10:00,19.16,19.19,19.16,19.16,8800.0,17.9192,17.9472,17.9192,17.9192,8800.0
2015-05-20 11:20:00,19.17,19.18,19.13,19.13,12800.0,17.9285,17.9379,17.8911,17.8911,12800.0
2015-05-20 11:30:00,19.16,19.16,19.09,19.11,16400.0,17.9192,17.9192,17.8537,17.8724,16400.0
2015-05-20 11:40:00,19.12,19.12,19.08,19.08,4400.0,17.8818,17.8818,17.8443,17.8443,4400.0
2015-05-20 11:50:00,19.06,19.1,19.05,19.09,16400.0,17.8256,17.863,17.8163,17.8537,16400.0
2015-05-20 12:00:00,19.08,19.12,19.08,19.11,11600.0,17.8443,17.8818,17.8443,17.8724,11600.0
2015-05-20 12:10:00,19.11,19.13,19.1,19.12,34000.0,17.8724,17.8911,17.863,17.8818,34000.0
2015-05-20 12:20:00,19.12,19.16,19.12,19.13,40400.0,17.8818,17.9192,17.8818,17.8911,40400.0
2015-05-20 12:30:00,19.13,19.14,19.11,19.12,41200.0,17.8911,17.9005,17.8724,17.8818,41200.0
2015-05-20 12:40:00,19.11,19.12,19.09,19.1,58000.0,17.8724,17.8818,17.8537,17.863,58000.0
2015-05-20 12:50:00,19.1,19.12,19.09,19.1,60800.0,17.863,17.8818,17.8537,17.863,60800.0
2015-05-20 13:00:00,19.1,19.11,19.07,19.07,43600.0,17.863,17.8724,17.835,17.835,43600.0
2015-05-20 13:10:00,19.07,19.09,19.06,19.08,56400.0,17.835,17.8537,17.8256,17.8443,56400.0
2015-05-20 13:20:00,19.07,19.08,19.06,19.08,44800.0,17.835,17.8443,17.8256,17.8443,44800.0
2015-05-20 13:30:00,19.07,19.09,19.05,19.05,22400.0,17.835,17.8537,17.8163,17.8163,22400.0
2015-05-20 13:40:00,19.05,19.06,19.03,19.05,52400.0,17.8163,17.8256,17.7976,17.8163,52400.0
2015-05-20 13:50:00,19.05,19.05,19.03,19.05,50000.0,17.8163,17.8163,17.7976,17.8163,50000.0
2015-05-20 14:00:00,19.09,19.16,19.04,19.06,128800.0,17.8537,17.9192,17.8069,17.8256,128800.0
2015-05-20 14:10:00,19.07,19.17,19.06,19.16,96800.0,17.835,17.9285,17.8256,17.9192,96800.0
2015-05-20 14:20:00,19.17,19.26,19.15,19.25,102400.0,17.9285,18.0127,17.9098,18.0033,102400.0
2015-05-20 14:30:00,19.25,19.27,19.2,19.21,98800.0,18.0033,18.022,17.9566,17.9659,98800.0
2015-05-20 14:40:00,19.21,19.24,19.18,19.18,63600.0,17.9659,17.994,17.9379,17.9379,63600.0
2015-05-20 14:50:00,19.18,19.21,19.17,19.19,50800.0,17.9379,17.9659,17.9285,17.9472,50800.0
2015-05-20 15:00:00,19.19,19.21,19.16,19.2,48800.0,17.9472,17.9659,17.9192,17.9566,48800.0
2015-05-20 15:10:00,19.2,19.2,19.05,19.06,88800.0,17.9566,17.9566,17.8163,17.8256,88800.0
2015-05-20 15:20:00,19.07,19.11,19.03,19.11,49200.0,17.835,17.8724,17.7976,17.8724,49200.0
2015-05-20 15:30:00,19.1,19.11,19.05,19.06,76800.0,17.863,17.8724,17.8163,17.8256,76800.0
2015-05-20 15:40:00,19.06,19.11,19.05,19.11,58400.0,17.8256,17.8724,17.8163,17.8724,58400.0
2015-05-20 15:50:00,19.12,19.12,19.07,19.07,76000.0,17.8818,17.8818,17.835,17.835,76000.0
2015-05-21 09:30:00,19.04,19.04,18.96,19.04,35600.0,17.8069,17.8069,17.7321,17.8069,35600.0
2015-05-21 09:40:00,19.03,19.07,19.03,19.03,13600.0,17.7976,17.835,17.7976,17.7976,13600.0
2015-05-21 09:50:00,19.01,19.07,19.01,19.05,18400.0,17.7789,17.835,17.7789,17.8163,18400.0
2015-05-21 10:00:00,19.03,19.13,19.03,19.11,18800.0,17.7976,17.8911,17.7976,17.8724,18800.0
2015-05-21 10:10:00,19.1,19.1,19.1,19.1,4000.0,17.863,17.863,17.863,17.863,4000.0
2015-05-21 10:20:00,19.09,19.1,19.08,19.08,6800.0,17.8537,17.863,17.8443,17.8443,6800.0
2015-05-21 10:30:00,19.09,19.09,19.07,19.08,11600.0,17.8537,17.8537,17.835,17.8443,11600.0
2015-05-21 10:40:00,19.09,19.09,19.08,19.08,4400.0,17.8537,17.8537,17.8443,17.8443,4400.0
2015-05-21 10:50:00,19.09,19.11,19.05,19.05,31600.0,17.8537,17.8724,17.8163,17.8163,31600.0
2015-05-21 11:00:00,19.09,19.11,19.08,19.11,4000.0,17.8537,17.8724,17.8443,17.8724,4000.0
2015-05-21 11:10:00,19.1,19.11,19.09,19.1,7200.0,17.863,17.8724,17.8537,17.863,7200.0
2015-05-21 11:20:00,19.09,19.14,19.09,19.14,24800.0,17.8537,17.9005,17.8537,17.9005,24800.0
2015-05-21 11:30:00,19.15,19.15,19.12,19.12,3600.0,17.9098,17.9098,17.8818,17.8818,3600.0
2015-05-21 11:40:00,19.13,19.13,19.12,19.12,800.0,17.8911,17.8911,17.8818,17.8818,800.0
2015-05-21 11:50:00,19.09,19.11,19.09,19.11,4800.0,17.8537,17.8724,17.8537,17.8724,4800.0
2015-05-21 12:00:00,19.11,19.12,19.1,19.12,2400.0,17.8724,17.8818,17.863,17.8818,2400.0
2015-05-21 12:10:00,19.13,19.13,19.11,19.12,2000.0,17.8911,17.8911,17.8724,17.8818,2000.0
2015-05-21 12:20:00,19.13,19.13,19.13,19.13,4000.0,17.8911,17.8911,17.8911,17.8911,4000.0
2015-05-21 12:30:00,19.15,19.15,19.13,19.13,6000.0,17.9098,17.9098,17.8911,17.8911,6000.0
2015-05-21 12:40:00,19.13,19.13,19.13,19.13,400.0,17.8911,17.8911,17.8911,17.8911,400.0
2015-05-21 12:50:00,19.13,19.13,19.13,19.13,0.0,17.8911,17.8911,17.8911,17.8911,0.0
2015-05-21 13:00:00,19.12,19.13,19.12,19.13,1600.0,17.8818,17.8911,17.8818,17.8911,1600.0
2015-05-21 13:10:00,19.13,19.14,19.13,19.13,12800.0,17.8911,17.9005,17.8911,17.8911,12800.0
2015-05-21 13:20:00,19.13,19.13,19.1,19.12,29600.0,17.8911,17.8911,17.863,17.8818,29600.0
2015-05-21 13:30:00,19.11,19.13,19.11,19.11,4800.0,17.8724,17.8911,17.8724,17.8724,4800.0
2015-05-21 13:40:00,19.09,19.09,19.09,19.09,2000.0,17.8537,17.8537,17.8537,17.8537,2000.0
2015-05-21 13:50:00,19.09,19.09,19.06,19.07,3200.0,17.8537,17.8537,17.8256,17.835,3200.0
2015-05-21 14:00:00,19.07,19.09,19.07,19.09,2000.0,17.835,17.8537,17.835,17.8537,2000.0
2015-05-21 14:10:00,19.1,19.1,19.08,19.09,6800.0,17.863,17.863,17.8443,17.8537,6800.0
2015-05-21 14:20:00,19.11,19.11,19.1,19.11,5600.0,17.8724,17.8724,17.863,17.8724,5600.0
2015-05-21 14:30:00,19.11,19.14,19.11,19.14,4400.0,17.8724,17.9005,17.8724,17.9005,4400.0
2015-05-21 14:40:00,19.13,19.13,19.13,19.13,800.0,17.8911,17.8911,17.8911,17.8911,800.0
2015-05-21 14:50:00,19.14,19.14,19.12,19.13,12400.0,17.9005,17.9005,17.8818,17.8911,12400.0
2015-05-21 15:00:00,19.12,19.12,19.11,19.11,1600.0,17.8818,17.8818,17.8724,17.8724,1600.0
2015-05-21 15:10:00,19.09,19.09,19.08,19.08,5200.0,17.8537,17.8537,17.8443,17.8443,5200.0
2015-05-21 15:20:00,19.07,19.08,19.06,19.08,19600.0,17.835,17.8443,17.8256,17.8443,19600.0
2015-05-21 15:30:00,19.1,19.12,19.1,19.12,4400.0,17.863,17.8818,17.863,17.8818,4400.0
2015-05-21 15:40:00,19.14,19.16,19.14,19.14,28000.0,17.9005,17.9192,17.9005,17.9005,28000.0
2015-05-21 15:50:00,19.13,19.14,19.07,19.09,18000.0,17.8911,17.9005,17.835,17.8537,18000.0
2015-05-22 09:30:00,18.99,19.07,18.98,19.07,47600.0,17.7602,17.835,17.7508,17.835,47600.0
2015-05-22 09:40:00,19.05,19.07,19.03,19.04,8000.0,17.8163,17.835,17.7976,17.8069,8000.0
2015-05-22 09:50:00,19.02,19.02,19.0,19.0,11600.0,17.7882,17.7882,17.7695,17.7695,11600.0
2015-05-22 10:00:00,19.0,19.03,19.0,19.03,2000.0,17.7695,17.7976,17.7695,17.7976,2000.0
2015-05-22 10:10:00,19.04,19.04,19.03,19.03,2800.0,17.8069,17.8069,17.7976,17.7976,2800.0
2015-05-22 10:20:00,19.01,19.02,19.0,19.01,10400.0,17.7789,17.7882,17.7695,17.7789,10400.0
2015-05-22 10:30:00,19.0,19.04,19.0,19.03,4000.0,17.7695,17.8069,17.7695,17.7976,4000.0
2015-05-22 10:40:00,19.04,19.06,19.02,19.03,12000.0,17.8069,17.8256,17.7882,17.7976,12000.0
2015-05-22 10:50:00,19.02,19.02,19.01,19.01,2800.0,17.7882,17.7882,17.7789,17.7789,2800.0
2015-05-22 11:00:00,18.99,18.99,18.93,18.93,14800.0,17.7602,17.7602,17.7041,17.7041,14800.0
2015-05-22 11:10:00,18.93,18.93,18.85,18.91,92000.0,17.7041,17.7041,17.6292,17.6854,92000.0
2015-05-22 11:20:00,18.91,18.92,18.9,18.92,12400.0,17.6854,17.6947,17.676,17.6947,12400.0
2015-05-22 11:30:00,18.9,18.9,18.89,18.9,6000.0,17.676,17.676,17.6666,17.676,6000.0
2015-05-22 11:40:00,18.9,18.9,18.89,18.9,1600.0,17.676,17.676,17.6666,17.676,1600.0
2015-05-22 11:50:00,18.9,18.9,18.9,18.9,0.0,17.676,17.676,17.676,17.676,0.0
2015-05-22 12:00:00,18.92,18.92,18.91,18.92,1600.0,17.6947,17.6947,17.6854,17.6947,1600.0
2015-05-22 12:10:00,18.92,18.93,18.92,18.93,2800.0,17.6947,17.7041,17.6947,17.7041,2800.0
2015-05-22 12:20:00,18.93,18.93,18.93,18.93,0.0,17.7041,17.7041,17.7041,17.7041,0.0
2015-05-22 12:30:00,18.97,18.97,18.97,18.97,2400.0,17.7415,17.7415,17.7415,17.7415,2400.0
2015-05-22 12:40:00,18.98,18.99,18.97,18.97,17200.0,17.7508,17.7602,17.7415,17.7415,17200.0
2015-05-22 12:50:00,18.96,18.96,18.96,18.96,5600.0,17.7321,17.7321,17.7321,17.7321,5600.0
2015-05-22 13:00:00,18.94,19.07,18.93,19.06,41200.0,17.7134,17.835,17.7041,17.8256,41200.0
2015-05-22 13:10:00,19.05,19.05,19.01,19.02,14800.0,17.8163,17.8163,17.7789,17.7882,14800.0
2015-05-22 13:20:00,19.02,19.04,19.02,19.04,2400.0,17.7882,17.8069,17.7882,17.8069,2400.0
2015-05-22 13:30:00,19.03,19.03,19.03,19.03,400.0,17.7976,17.7976,17.7976,17.7976,400.0
2015-05-22 13:40:00,19.03,19.04,19.03,19.04,22000.0,17.7976,17.8069,17.7976,17.8069,22000.0
2015-05-22 13:50:00,19.03,19.04,19.01,19.02,3600.0,17.7976,17.8069,17.7789,17.7882,3600.0
2015-05-22 14:00:00,19.01,19.01,18.97,18.99,11600.0,17.7789,17.7789,17.7415,17.7602,11600.0
2015-05-22 14:10:00,19.01,19.01,19.0,19.0,4400.0,17.7789,17.7789,17.7695,17.7695,4400.0
2015-05-22 14:20:00,19.02,19.02,19.01,19.01,3200.0,17.7882,17.7882,17.7789,17.7789,3200.0
2015-05-22 14:30:00,19.01,19.01,19.01,19.01,0.0,17.7789,17.7789,17.7789,17.7789,0.0
2015-05-22 14:40:00,19.0,19.0,19.0,19.0,1600.0,17.7695,17.7695,17.7695,17.7695,1600.0
2015-05-22 14:50:00,19.0,19.0,19.0,19.0,0.0,17.7695,17.7695,17.7695,17.7695,0.0
2015-05-22 15:00:00,19.02,19.02,19.02,19.02,1600.0,17.7882,17.7882,17.7882,17.7882,1600.0
2015-05-22 15:10:00,19.02,19.02,19.02,19.02,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2015-05-22 15:20:00,19.04,19.05,19.03,19.03,15200.0,17.8069,17.8163,17.7976,17.7976,15200.0
2015-05-22 15:30:00,19.03,19.03,19.0,19.0,6800.0,17.7976,17.7976,17.7695,17.7695,6800.0
2015-05-22 15:40:00,19.01,19.01,18.98,18.98,11600.0,17.7789,17.7789,17.7508,17.7508,11600.0
2015-05-22 15:50:00,18.97,18.97,18.93,18.93,67200.0,17.7415,17.7415,17.7041,17.7041,67200.0
2015-05-26 09:30:00,18.8,18.81,18.58,18.63,85600.0,17.5825,17.5918,17.3767,17.4235,85600.0
2015-05-26 09:40:00,18.6,18.6,18.52,18.53,57200.0,17.3954,17.3954,17.3206,17.33,57200.0
2015-05-26 09:50:00,18.51,18.53,18.48,18.53,46000.0,17.3113,17.33,17.2832,17.33,46000.0
2015-05-26 10:00:00,18.5,18.56,18.49,18.5,58000.0,17.3019,17.358,17.2926,17.3019,58000.0
2015-05-26 10:10:00,18.48,18.48,18.39,18.41,55600.0,17.2832,17.2832,17.199,17.2177,55600.0
2015-05-26 10:20:00,18.42,18.45,18.41,18.45,26400.0,17.2271,17.2551,17.2177,17.2551,26400.0
2015-05-26 10:30:00,18.45,18.45,18.36,18.39,31200.0,17.2551,17.2551,17.171,17.199,31200.0
2015-05-26 10:40:00,18.38,18.41,18.38,18.41,8000.0,17.1897,17.2177,17.1897,17.2177,8000.0
2015-05-26 10:50:00,18.39,18.39,18.34,18.35,30400.0,17.199,17.199,17.1523,17.1616,30400.0
2015-05-26 11:00:00,18.36,18.36,18.28,18.31,57600.0,17.171,17.171,17.0962,17.1242,57600.0
2015-05-26 11:10:00,18.31,18.31,18.28,18.28,18800.0,17.1242,17.1242,17.0962,17.0962,18800.0
2015-05-26 11:20:00,18.26,18.35,18.26,18.35,16800.0,17.0774,17.1616,17.0774,17.1616,16800.0
2015-05-26 11:30:00,18.34,18.41,18.34,18.39,37200.0,17.1523,17.2177,17.1523,17.199,37200.0
2015-05-26 11:40:00,18.38,18.38,18.36,18.36,15600.0,17.1897,17.1897,17.171,17.171,15600.0
2015-05-26 11:50:00,18.36,18.36,18.32,18.33,14800.0,17.171,17.171,17.1336,17.1429,14800.0
2015-05-26 12:00:00,18.35,18.35,18.32,18.34,5200.0,17.1616,17.1616,17.1336,17.1523,5200.0
2015-05-26 12:10:00,18.33,18.36,18.33,18.36,15600.0,17.1429,17.171,17.1429,17.171,15600.0
2015-05-26 12:20:00,18.39,18.4,18.37,18.39,27200.0,17.199,17.2084,17.1803,17.199,27200.0
2015-05-26 12:30:00,18.38,18.38,18.33,18.33,5600.0,17.1897,17.1897,17.1429,17.1429,5600.0
2015-05-26 12:40:00,18.32,18.33,18.31,18.33,27200.0,17.1336,17.1429,17.1242,17.1429,27200.0
2015-05-26 12:50:00,18.32,18.32,18.25,18.25,104000.0,17.1336,17.1336,17.0681,17.0681,104000.0
2015-05-26 13:00:00,18.26,18.27,18.2,18.21,46800.0,17.0774,17.0868,17.0213,17.0307,46800.0
2015-05-26 13:10:00,18.22,18.26,18.21,18.26,9600.0,17.04,17.0774,17.0307,17.0774,9600.0
2015-05-26 13:20:00,18.26,18.31,18.26,18.29,33200.0,17.0774,17.1242,17.0774,17.1055,33200.0
2015-05-26 13:30:00,18.27,18.28,18.2,18.22,44000.0,17.0868,17.0962,17.0213,17.04,44000.0
2015-05-26 13:40:00,18.21,18.24,18.2,18.22,33200.0,17.0307,17.0587,17.0213,17.04,33200.0
2015-05-26 13:50:00,18.2,18.24,18.17,18.18,38000.0,17.0213,17.0587,16.9933,17.0026,38000.0
2015-05-26 14:00:00,18.2,18.22,18.2,18.21,26800.0,17.0213,17.04,17.0213,17.0307,26800.0
2015-05-26 14:10:00,18.19,18.26,18.19,18.26,17600.0,17.012,17.0774,17.012,17.0774,17600.0
2015-05-26 14:20:00,18.25,18.26,18.2,18.2,22800.0,17.0681,17.0774,17.0213,17.0213,22800.0
2015-05-26 14:30:00,18.21,18.21,18.19,18.21,13200.0,17.0307,17.0307,17.012,17.0307,13200.0
2015-05-26 14:40:00,18.22,18.22,18.19,18.19,33600.0,17.04,17.04,17.012,17.012,33600.0
2015-05-26 14:50:00,18.18,18.18,18.16,18.18,39600.0,17.0026,17.0026,16.9839,17.0026,39600.0
2015-05-26 15:00:00,18.16,18.25,18.16,18.24,20800.0,16.9839,17.0681,16.9839,17.0587,20800.0
2015-05-26 15:10:00,18.22,18.31,18.22,18.28,58400.0,17.04,17.1242,17.04,17.0962,58400.0
2015-05-26 15:20:00,18.26,18.29,18.25,18.28,15600.0,17.0774,17.1055,17.0681,17.0962,15600.0
2015-05-26 15:30:00,18.3,18.34,18.28,18.33,46400.0,17.1149,17.1523,17.0962,17.1429,46400.0
2015-05-26 15:40:00,18.32,18.36,18.32,18.35,68000.0,17.1336,17.171,17.1336,17.1616,68000.0
2015-05-26 15:50:00,18.35,18.36,18.32,18.34,87600.0,17.1616,17.171,17.1336,17.1523,87600.0
2015-05-27 09:30:00,18.48,18.48,18.38,18.39,89600.0,17.2832,17.2832,17.1897,17.199,89600.0
2015-05-27 09:40:00,18.41,18.5,18.41,18.5,52000.0,17.2177,17.3019,17.2177,17.3019,52000.0
2015-05-27 09:50:00,18.5,18.68,18.5,18.63,164000.0,17.3019,17.4702,17.3019,17.4235,164000.0
2015-05-27 10:00:00,18.65,18.65,18.57,18.59,39200.0,17.4422,17.4422,17.3674,17.3861,39200.0
2015-05-27 10:10:00,18.59,18.62,18.58,18.59,16400.0,17.3861,17.4141,17.3767,17.3861,16400.0
2015-05-27 10:20:00,18.58,18.61,18.54,18.57,47200.0,17.3767,17.4048,17.3393,17.3674,47200.0
2015-05-27 10:30:00,18.56,18.61,18.56,18.6,16800.0,17.358,17.4048,17.358,17.3954,16800.0
2015-05-27 10:40:00,18.6,18.6,18.58,18.58,4800.0,17.3954,17.3954,17.3767,17.3767,4800.0
2015-05-27 10:50:00,18.58,18.64,18.58,18.64,14800.0,17.3767,17.4328,17.3767,17.4328,14800.0
2015-05-27 11:00:00,18.64,18.66,18.63,18.63,13200.0,17.4328,17.4515,17.4235,17.4235,13200.0
2015-05-27 11:10:00,18.62,18.64,18.62,18.64,6000.0,17.4141,17.4328,17.4141,17.4328,6000.0
2015-05-27 11:20:00,18.6,18.63,18.59,18.63,30800.0,17.3954,17.4235,17.3861,17.4235,30800.0
2015-05-27 11:30:00,18.64,18.64,18.62,18.63,10800.0,17.4328,17.4328,17.4141,17.4235,10800.0
2015-05-27 11:40:00,18.65,18.69,18.65,18.67,40800.0,17.4422,17.4796,17.4422,17.4609,40800.0
2015-05-27 11:50:00,18.68,18.68,18.66,18.66,3200.0,17.4702,17.4702,17.4515,17.4515,3200.0
2015-05-27 12:00:00,18.64,18.66,18.64,18.65,2800.0,17.4328,17.4515,17.4328,17.4422,2800.0
2015-05-27 12:10:00,18.65,18.66,18.65,18.66,8800.0,17.4422,17.4515,17.4422,17.4515,8800.0
2015-05-27 12:20:00,18.66,18.66,18.65,18.65,4000.0,17.4515,17.4515,17.4422,17.4422,4000.0
2015-05-27 12:30:00,18.64,18.64,18.63,18.64,20000.0,17.4328,17.4328,17.4235,17.4328,20000.0
2015-05-27 12:40:00,18.63,18.65,18.63,18.64,8800.0,17.4235,17.4422,17.4235,17.4328,8800.0
2015-05-27 12:50:00,18.62,18.64,18.62,18.63,9200.0,17.4141,17.4328,17.4141,17.4235,9200.0
2015-05-27 13:00:00,18.63,18.67,18.63,18.67,19600.0,17.4235,17.4609,17.4235,17.4609,19600.0
2015-05-27 13:10:00,18.67,18.7,18.67,18.68,42800.0,17.4609,17.489,17.4609,17.4702,42800.0
2015-05-27 13:20:00,18.7,18.71,18.7,18.71,4000.0,17.489,17.4983,17.489,17.4983,4000.0
2015-05-27 13:30:00,18.7,18.71,18.7,18.7,6000.0,17.489,17.4983,17.489,17.489,6000.0
2015-05-27 13:40:00,18.7,18.7,18.68,18.68,10400.0,17.489,17.489,17.4702,17.4702,10400.0
2015-05-27 13:50:00,18.68,18.68,18.67,18.68,6400.0,17.4702,17.4702,17.4609,17.4702,6400.0
2015-05-27 14:00:00,18.68,18.73,18.68,18.72,25600.0,17.4702,17.517,17.4702,17.5077,25600.0
2015-05-27 14:10:00,18.7,18.7,18.67,18.67,1600.0,17.489,17.489,17.4609,17.4609,1600.0
2015-05-27 14:20:00,18.69,18.7,18.69,18.7,17200.0,17.4796,17.489,17.4796,17.489,17200.0
2015-05-27 14:30:00,18.72,18.72,18.67,18.69,20000.0,17.5077,17.5077,17.4609,17.4796,20000.0
2015-05-27 14:40:00,18.7,18.7,18.69,18.69,3200.0,17.489,17.489,17.4796,17.4796,3200.0
2015-05-27 14:50:00,18.69,18.69,18.69,18.69,3200.0,17.4796,17.4796,17.4796,17.4796,3200.0
2015-05-27 15:00:00,18.7,18.72,18.69,18.72,11600.0,17.489,17.5077,17.4796,17.5077,11600.0
2015-05-27 15:10:00,18.73,18.76,18.72,18.76,41600.0,17.517,17.5451,17.5077,17.5451,41600.0
2015-05-27 15:20:00,18.72,18.72,18.72,18.72,400.0,17.5077,17.5077,17.5077,17.5077,400.0
2015-05-27 15:30:00,18.71,18.72,18.7,18.71,17200.0,17.4983,17.5077,17.489,17.4983,17200.0
2015-05-27 15:40:00,18.73,18.75,18.71,18.75,43600.0,17.517,17.5357,17.4983,17.5357,43600.0
2015-05-27 15:50:00,18.75,18.76,18.68,18.69,106800.0,17.5357,17.5451,17.4702,17.4796,106800.0
2015-05-28 09:30:00,18.55,18.58,18.53,18.56,97200.0,17.3487,17.3767,17.33,17.358,97200.0
2015-05-28 09:40:00,18.58,18.6,18.55,18.59,20800.0,17.3767,17.3954,17.3487,17.3861,20800.0
2015-05-28 09:50:00,18.57,18.57,18.46,18.46,58400.0,17.3674,17.3674,17.2645,17.2645,58400.0
2015-05-28 10:00:00,18.47,18.54,18.45,18.54,61600.0,17.2738,17.3393,17.2551,17.3393,61600.0
2015-05-28 10:10:00,18.53,18.56,18.49,18.56,17200.0,17.33,17.358,17.2926,17.358,17200.0
2015-05-28 10:20:00,18.56,18.56,18.52,18.52,10000.0,17.358,17.358,17.3206,17.3206,10000.0
2015-05-28 10:30:00,18.48,18.48,18.43,18.46,32400.0,17.2832,17.2832,17.2364,17.2645,32400.0
2015-05-28 10:40:00,18.46,18.49,18.45,18.48,8800.0,17.2645,17.2926,17.2551,17.2832,8800.0
2015-05-28 10:50:00,18.47,18.52,18.46,18.49,4800.0,17.2738,17.3206,17.2645,17.2926,4800.0
2015-05-28 11:00:00,18.49,18.5,18.47,18.48,9600.0,17.2926,17.3019,17.2738,17.2832,9600.0
2015-05-28 11:10:00,18.49,18.59,18.49,18.58,37200.0,17.2926,17.3861,17.2926,17.3767,37200.0
2015-05-28 11:20:00,18.57,18.58,18.54,18.56,6000.0,17.3674,17.3767,17.3393,17.358,6000.0
2015-05-28 11:30:00,18.57,18.58,18.54,18.54,10800.0,17.3674,17.3767,17.3393,17.3393,10800.0
2015-05-28 11:40:00,18.54,18.55,18.47,18.47,4800.0,17.3393,17.3487,17.2738,17.2738,4800.0
2015-05-28 11:50:00,18.47,18.47,18.43,18.46,14800.0,17.2738,17.2738,17.2364,17.2645,14800.0
2015-05-28 12:00:00,18.45,18.48,18.45,18.48,4400.0,17.2551,17.2832,17.2551,17.2832,4400.0
2015-05-28 12:10:00,18.48,18.5,18.48,18.5,6000.0,17.2832,17.3019,17.2832,17.3019,6000.0
2015-05-28 12:20:00,18.52,18.53,18.52,18.53,5200.0,17.3206,17.33,17.3206,17.33,5200.0
2015-05-28 12:30:00,18.51,18.51,18.45,18.45,7200.0,17.3113,17.3113,17.2551,17.2551,7200.0
2015-05-28 12:40:00,18.46,18.5,18.46,18.5,10400.0,17.2645,17.3019,17.2645,17.3019,10400.0
2015-05-28 12:50:00,18.5,18.5,18.5,18.5,1600.0,17.3019,17.3019,17.3019,17.3019,1600.0
2015-05-28 13:00:00,18.49,18.55,18.49,18.52,6800.0,17.2926,17.3487,17.2926,17.3206,6800.0
2015-05-28 13:10:00,18.49,18.51,18.48,18.48,3200.0,17.2926,17.3113,17.2832,17.2832,3200.0
2015-05-28 13:20:00,18.47,18.5,18.47,18.5,4800.0,17.2738,17.3019,17.2738,17.3019,4800.0
2015-05-28 13:30:00,18.49,18.52,18.49,18.51,5600.0,17.2926,17.3206,17.2926,17.3113,5600.0
2015-05-28 13:40:00,18.54,18.54,18.51,18.52,5200.0,17.3393,17.3393,17.3113,17.3206,5200.0
2015-05-28 13:50:00,18.52,18.54,18.52,18.54,5600.0,17.3206,17.3393,17.3206,17.3393,5600.0
2015-05-28 14:00:00,18.52,18.52,18.49,18.51,5600.0,17.3206,17.3206,17.2926,17.3113,5600.0
2015-05-28 14:10:00,18.5,18.52,18.5,18.52,1200.0,17.3019,17.3206,17.3019,17.3206,1200.0
2015-05-28 14:20:00,18.54,18.59,18.54,18.59,11200.0,17.3393,17.3861,17.3393,17.3861,11200.0
2015-05-28 14:30:00,18.58,18.58,18.57,18.58,4800.0,17.3767,17.3767,17.3674,17.3767,4800.0
2015-05-28 14:40:00,18.59,18.59,18.59,18.59,800.0,17.3861,17.3861,17.3861,17.3861,800.0
2015-05-28 14:50:00,18.58,18.6,18.58,18.6,6000.0,17.3767,17.3954,17.3767,17.3954,6000.0
2015-05-28 15:00:00,18.61,18.62,18.59,18.59,7200.0,17.4048,17.4141,17.3861,17.3861,7200.0
2015-05-28 15:10:00,18.58,18.6,18.58,18.6,5600.0,17.3767,17.3954,17.3767,17.3954,5600.0
2015-05-28 15:20:00,18.58,18.58,18.56,18.56,16400.0,17.3767,17.3767,17.358,17.358,16400.0
2015-05-28 15:30:00,18.58,18.58,18.57,18.58,3600.0,17.3767,17.3767,17.3674,17.3767,3600.0
2015-05-28 15:40:00,18.58,18.61,18.58,18.6,21200.0,17.3767,17.4048,17.3767,17.3954,21200.0
2015-05-28 15:50:00,18.59,18.62,18.59,18.61,23200.0,17.3861,17.4141,17.3861,17.4048,23200.0
2015-05-29 09:30:00,18.56,18.56,18.43,18.45,34400.0,17.358,17.358,17.2364,17.2551,34400.0
2015-05-29 09:40:00,18.47,18.5,18.38,18.38,106800.0,17.2738,17.3019,17.1897,17.1897,106800.0
2015-05-29 09:50:00,18.38,18.47,18.38,18.45,25200.0,17.1897,17.2738,17.1897,17.2551,25200.0
2015-05-29 10:00:00,18.46,18.46,18.39,18.39,31600.0,17.2645,17.2645,17.199,17.199,31600.0
2015-05-29 10:10:00,18.39,18.41,18.38,18.4,18000.0,17.199,17.2177,17.1897,17.2084,18000.0
2015-05-29 10:20:00,18.43,18.43,18.35,18.35,26800.0,17.2364,17.2364,17.1616,17.1616,26800.0
2015-05-29 10:30:00,18.35,18.36,18.32,18.33,27600.0,17.1616,17.171,17.1336,17.1429,27600.0
2015-05-29 10:40:00,18.33,18.34,18.17,18.17,120800.0,17.1429,17.1523,16.9933,16.9933,120800.0
2015-05-29 10:50:00,18.17,18.2,18.13,18.18,96400.0,16.9933,17.0213,16.9559,17.0026,96400.0
2015-05-29 11:00:00,18.2,18.21,18.18,18.19,43200.0,17.0213,17.0307,17.0026,17.012,43200.0
2015-05-29 11:10:00,18.19,18.25,18.18,18.24,20400.0,17.012,17.0681,17.0026,17.0587,20400.0
2015-05-29 11:20:00,18.23,18.24,18.14,18.14,25600.0,17.0494,17.0587,16.9652,16.9652,25600.0
2015-05-29 11:30:00,18.14,18.16,18.11,18.16,108000.0,16.9652,16.9839,16.9372,16.9839,108000.0
2015-05-29 11:40:00,18.19,18.31,18.19,18.29,55200.0,17.012,17.1242,17.012,17.1055,55200.0
2015-05-29 11:50:00,18.29,18.31,18.29,18.3,8800.0,17.1055,17.1242,17.1055,17.1149,8800.0
2015-05-29 12:00:00,18.31,18.35,18.31,18.33,37200.0,17.1242,17.1616,17.1242,17.1429,37200.0
2015-05-29 12:10:00,18.27,18.27,18.27,18.27,400.0,17.0868,17.0868,17.0868,17.0868,400.0
2015-05-29 12:20:00,18.27,18.27,18.27,18.27,0.0,17.0868,17.0868,17.0868,17.0868,0.0
2015-05-29 12:30:00,18.37,18.42,18.37,18.41,40400.0,17.1803,17.2271,17.1803,17.2177,40400.0
2015-05-29 12:40:00,18.43,18.43,18.4,18.4,15200.0,17.2364,17.2364,17.2084,17.2084,15200.0
2015-05-29 12:50:00,18.37,18.4,18.37,18.38,4400.0,17.1803,17.2084,17.1803,17.1897,4400.0
2015-05-29 13:00:00,18.35,18.37,18.35,18.36,14400.0,17.1616,17.1803,17.1616,17.171,14400.0
2015-05-29 13:10:00,18.36,18.42,18.36,18.42,19200.0,17.171,17.2271,17.171,17.2271,19200.0
2015-05-29 13:20:00,18.43,18.45,18.43,18.44,5200.0,17.2364,17.2551,17.2364,17.2458,5200.0
2015-05-29 13:30:00,18.44,18.45,18.39,18.39,15200.0,17.2458,17.2551,17.199,17.199,15200.0
2015-05-29 13:40:00,18.41,18.43,18.41,18.43,4000.0,17.2177,17.2364,17.2177,17.2364,4000.0
2015-05-29 13:50:00,18.37,18.39,18.37,18.39,2800.0,17.1803,17.199,17.1803,17.199,2800.0
2015-05-29 14:00:00,18.37,18.37,18.34,18.34,24800.0,17.1803,17.1803,17.1523,17.1523,24800.0
2015-05-29 14:10:00,18.34,18.34,18.32,18.33,10800.0,17.1523,17.1523,17.1336,17.1429,10800.0
2015-05-29 14:20:00,18.32,18.32,18.24,18.28,14000.0,17.1336,17.1336,17.0587,17.0962,14000.0
2015-05-29 14:30:00,18.25,18.27,18.24,18.24,7200.0,17.0681,17.0868,17.0587,17.0587,7200.0
2015-05-29 14:40:00,18.25,18.26,18.21,18.21,26400.0,17.0681,17.0774,17.0307,17.0307,26400.0
2015-05-29 14:50:00,18.22,18.26,18.22,18.25,6000.0,17.04,17.0774,17.04,17.0681,6000.0
2015-05-29 15:00:00,18.25,18.34,18.25,18.33,42800.0,17.0681,17.1523,17.0681,17.1429,42800.0
2015-05-29 15:10:00,18.34,18.38,18.32,18.32,12400.0,17.1523,17.1897,17.1336,17.1336,12400.0
2015-05-29 15:20:00,18.32,18.37,18.31,18.35,4400.0,17.1336,17.1803,17.1242,17.1616,4400.0
2015-05-29 15:30:00,18.4,18.4,18.31,18.34,48800.0,17.2084,17.2084,17.1242,17.1523,48800.0
2015-05-29 15:40:00,18.36,18.39,18.34,18.35,44000.0,17.171,17.199,17.1523,17.1616,44000.0
2015-05-29 15:50:00,18.34,18.35,18.26,18.26,87600.0,17.1523,17.1616,17.0774,17.0774,87600.0
2015-06-01 09:30:00,18.55,18.56,18.38,18.4,144752.0,17.3487,17.358,17.1897,17.2084,144752.0
2015-06-01 09:40:00,18.39,18.41,18.3,18.31,58240.0,17.199,17.2177,17.1149,17.1242,58240.0
2015-06-01 09:50:00,18.3,18.37,18.27,18.37,62404.0,17.1149,17.1803,17.0868,17.1803,62404.0
2015-06-01 10:00:00,18.38,18.47,18.36,18.42,71172.0,17.1897,17.2738,17.171,17.2271,71172.0
2015-06-01 10:10:00,18.37,18.38,18.17,18.2,71196.0,17.1803,17.1897,16.9933,17.0213,71196.0
2015-06-01 10:20:00,18.17,18.28,18.17,18.28,45736.0,16.9933,17.0962,16.9933,17.0962,45736.0
2015-06-01 10:30:00,18.25,18.29,18.2,18.26,25580.0,17.0681,17.1055,17.0213,17.0774,25580.0
2015-06-01 10:40:00,18.21,18.23,18.18,18.21,20200.0,17.0307,17.0494,17.0026,17.0307,20200.0
2015-06-01 10:50:00,18.23,18.33,18.22,18.31,70152.0,17.0494,17.1429,17.04,17.1242,70152.0
2015-06-01 11:00:00,18.31,18.39,18.31,18.35,36852.0,17.1242,17.199,17.1242,17.1616,36852.0
2015-06-01 11:10:00,18.34,18.36,18.3,18.3,9240.0,17.1523,17.171,17.1149,17.1149,9240.0
2015-06-01 11:20:00,18.33,18.33,18.25,18.25,3200.0,17.1429,17.1429,17.0681,17.0681,3200.0
2015-06-01 11:30:00,18.25,18.27,18.25,18.27,2692.0,17.0681,17.0868,17.0681,17.0868,2692.0
2015-06-01 11:40:00,18.27,18.28,18.25,18.25,10684.0,17.0868,17.0962,17.0681,17.0681,10684.0
2015-06-01 11:50:00,18.25,18.27,18.25,18.26,7880.0,17.0681,17.0868,17.0681,17.0774,7880.0
2015-06-01 12:00:00,18.25,18.31,18.25,18.3,2400.0,17.0681,17.1242,17.0681,17.1149,2400.0
2015-06-01 12:10:00,18.31,18.42,18.3,18.42,22552.0,17.1242,17.2271,17.1149,17.2271,22552.0
2015-06-01 12:20:00,18.41,18.45,18.39,18.44,27000.0,17.2177,17.2551,17.199,17.2458,27000.0
2015-06-01 12:30:00,18.44,18.44,18.42,18.43,6360.0,17.2458,17.2458,17.2271,17.2364,6360.0
2015-06-01 12:40:00,18.42,18.42,18.42,18.42,1600.0,17.2271,17.2271,17.2271,17.2271,1600.0
2015-06-01 12:50:00,18.43,18.47,18.43,18.47,41340.0,17.2364,17.2738,17.2364,17.2738,41340.0
2015-06-01 13:00:00,18.49,18.49,18.46,18.46,3200.0,17.2926,17.2926,17.2645,17.2645,3200.0
2015-06-01 13:10:00,18.48,18.48,18.45,18.45,46400.0,17.2832,17.2832,17.2551,17.2551,46400.0
2015-06-01 13:20:00,18.45,18.46,18.45,18.45,13472.0,17.2551,17.2645,17.2551,17.2551,13472.0
2015-06-01 13:30:00,18.47,18.48,18.45,18.45,6400.0,17.2738,17.2832,17.2551,17.2551,6400.0
2015-06-01 13:40:00,18.45,18.47,18.45,18.46,3320.0,17.2551,17.2738,17.2551,17.2645,3320.0
2015-06-01 13:50:00,18.45,18.45,18.44,18.45,1700.0,17.2551,17.2551,17.2458,17.2551,1700.0
2015-06-01 14:00:00,18.46,18.47,18.44,18.45,7716.0,17.2645,17.2738,17.2458,17.2551,7716.0
2015-06-01 14:10:00,18.48,18.48,18.48,18.48,4000.0,17.2832,17.2832,17.2832,17.2832,4000.0
2015-06-01 14:20:00,18.47,18.53,18.47,18.51,25012.0,17.2738,17.33,17.2738,17.3113,25012.0
2015-06-01 14:30:00,18.53,18.53,18.48,18.48,37160.0,17.33,17.33,17.2832,17.2832,37160.0
2015-06-01 14:40:00,18.47,18.5,18.47,18.49,5600.0,17.2738,17.3019,17.2738,17.2926,5600.0
2015-06-01 14:50:00,18.46,18.5,18.46,18.49,3600.0,17.2645,17.3019,17.2645,17.2926,3600.0
2015-06-01 15:00:00,18.5,18.52,18.5,18.52,5000.0,17.3019,17.3206,17.3019,17.3206,5000.0
2015-06-01 15:10:00,18.51,18.52,18.5,18.51,9856.0,17.3113,17.3206,17.3019,17.3113,9856.0
2015-06-01 15:20:00,18.46,18.47,18.46,18.46,4400.0,17.2645,17.2738,17.2645,17.2645,4400.0
2015-06-01 15:30:00,18.44,18.44,18.36,18.36,11800.0,17.2458,17.2458,17.171,17.171,11800.0
2015-06-01 15:40:00,18.36,18.37,18.33,18.37,20840.0,17.171,17.1803,17.1429,17.1803,20840.0
2015-06-01 15:50:00,18.36,18.36,18.31,18.33,34512.0,17.171,17.171,17.1242,17.1429,34512.0
2015-06-02 09:30:00,18.25,18.26,18.05,18.05,120040.0,17.0681,17.0774,16.881,16.881,120040.0
2015-06-02 09:40:00,18.02,18.09,18.01,18.03,176008.0,16.853,16.9185,16.8436,16.8623,176008.0
2015-06-02 09:50:00,18.01,18.18,17.99,18.16,174888.0,16.8436,17.0026,16.8249,16.9839,174888.0
2015-06-02 10:00:00,18.14,18.21,18.1,18.19,43600.0,16.9652,17.0307,16.9278,17.012,43600.0
2015-06-02 10:10:00,18.2,18.28,18.18,18.18,52592.0,17.0213,17.0962,17.0026,17.0026,52592.0
2015-06-02 10:20:00,18.2,18.26,18.19,18.19,18724.0,17.0213,17.0774,17.012,17.012,18724.0
2015-06-02 10:30:00,18.2,18.32,18.18,18.31,46200.0,17.0213,17.1336,17.0026,17.1242,46200.0
2015-06-02 10:40:00,18.3,18.35,18.3,18.34,67848.0,17.1149,17.1616,17.1149,17.1523,67848.0
2015-06-02 10:50:00,18.35,18.35,18.28,18.3,26624.0,17.1616,17.1616,17.0962,17.1149,26624.0
2015-06-02 11:00:00,18.27,18.33,18.25,18.32,53200.0,17.0868,17.1429,17.0681,17.1336,53200.0
2015-06-02 11:10:00,18.33,18.33,18.23,18.23,21624.0,17.1429,17.1429,17.0494,17.0494,21624.0
2015-06-02 11:20:00,18.24,18.25,18.22,18.24,9392.0,17.0587,17.0681,17.04,17.0587,9392.0
2015-06-02 11:30:00,18.23,18.25,18.22,18.25,5000.0,17.0494,17.0681,17.04,17.0681,5000.0
2015-06-02 11:40:00,18.26,18.26,18.26,18.26,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2015-06-02 11:50:00,18.26,18.26,18.26,18.26,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2015-06-02 12:00:00,18.29,18.45,18.29,18.43,86728.0,17.1055,17.2551,17.1055,17.2364,86728.0
2015-06-02 12:10:00,18.43,18.44,18.39,18.4,72420.0,17.2364,17.2458,17.199,17.2084,72420.0
2015-06-02 12:20:00,18.41,18.44,18.41,18.42,32800.0,17.2177,17.2458,17.2177,17.2271,32800.0
2015-06-02 12:30:00,18.43,18.43,18.43,18.43,400.0,17.2364,17.2364,17.2364,17.2364,400.0
2015-06-02 12:40:00,18.44,18.46,18.42,18.46,21884.0,17.2458,17.2645,17.2271,17.2645,21884.0
2015-06-02 12:50:00,18.47,18.49,18.46,18.47,11400.0,17.2738,17.2926,17.2645,17.2738,11400.0
2015-06-02 13:00:00,18.47,18.48,18.44,18.44,6200.0,17.2738,17.2832,17.2458,17.2458,6200.0
2015-06-02 13:10:00,18.45,18.47,18.45,18.47,1200.0,17.2551,17.2738,17.2551,17.2738,1200.0
2015-06-02 13:20:00,18.47,18.5,18.46,18.46,13880.0,17.2738,17.3019,17.2645,17.2645,13880.0
2015-06-02 13:30:00,18.43,18.43,18.42,18.43,3800.0,17.2364,17.2364,17.2271,17.2364,3800.0
2015-06-02 13:40:00,18.44,18.46,18.44,18.45,9820.0,17.2458,17.2645,17.2458,17.2551,9820.0
2015-06-02 13:50:00,18.47,18.47,18.46,18.46,2552.0,17.2738,17.2738,17.2645,17.2645,2552.0
2015-06-02 14:00:00,18.46,18.46,18.45,18.46,8400.0,17.2645,17.2645,17.2551,17.2645,8400.0
2015-06-02 14:10:00,18.42,18.42,18.37,18.37,14600.0,17.2271,17.2271,17.1803,17.1803,14600.0
2015-06-02 14:20:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-06-02 14:30:00,18.41,18.41,18.39,18.39,2400.0,17.2177,17.2177,17.199,17.199,2400.0
2015-06-02 14:40:00,18.33,18.35,18.3,18.3,8380.0,17.1429,17.1616,17.1149,17.1149,8380.0
2015-06-02 14:50:00,18.28,18.32,18.28,18.32,7000.0,17.0962,17.1336,17.0962,17.1336,7000.0
2015-06-02 15:00:00,18.33,18.34,18.27,18.28,7060.0,17.1429,17.1523,17.0868,17.0962,7060.0
2015-06-02 15:10:00,18.29,18.29,18.27,18.29,8800.0,17.1055,17.1055,17.0868,17.1055,8800.0
2015-06-02 15:20:00,18.3,18.3,18.29,18.29,1200.0,17.1149,17.1149,17.1055,17.1055,1200.0
2015-06-02 15:30:00,18.28,18.3,18.25,18.28,31364.0,17.0962,17.1149,17.0681,17.0962,31364.0
2015-06-02 15:40:00,18.27,18.28,18.23,18.25,32360.0,17.0868,17.0962,17.0494,17.0681,32360.0
2015-06-02 15:50:00,18.25,18.27,18.25,18.26,27432.0,17.0681,17.0868,17.0681,17.0774,27432.0
2015-06-03 09:30:00,18.48,18.5,18.25,18.31,142548.0,17.2832,17.3019,17.0681,17.1242,142548.0
2015-06-03 09:40:00,18.33,18.47,18.33,18.47,46388.0,17.1429,17.2738,17.1429,17.2738,46388.0
2015-06-03 09:50:00,18.44,18.46,18.41,18.46,9944.0,17.2458,17.2645,17.2177,17.2645,9944.0
2015-06-03 10:00:00,18.45,18.48,18.37,18.44,42960.0,17.2551,17.2832,17.1803,17.2458,42960.0
2015-06-03 10:10:00,18.48,18.67,18.48,18.66,163464.0,17.2832,17.4609,17.2832,17.4515,163464.0
2015-06-03 10:20:00,18.65,18.72,18.65,18.68,154004.0,17.4422,17.5077,17.4422,17.4702,154004.0
2015-06-03 10:30:00,18.69,18.74,18.69,18.7,34168.0,17.4796,17.5264,17.4796,17.489,34168.0
2015-06-03 10:40:00,18.7,18.71,18.69,18.71,17300.0,17.489,17.4983,17.4796,17.4983,17300.0
2015-06-03 10:50:00,18.71,18.71,18.69,18.71,32160.0,17.4983,17.4983,17.4796,17.4983,32160.0
2015-06-03 11:00:00,18.7,18.71,18.66,18.66,63732.0,17.489,17.4983,17.4515,17.4515,63732.0
2015-06-03 11:10:00,18.66,18.69,18.66,18.69,13992.0,17.4515,17.4796,17.4515,17.4796,13992.0
2015-06-03 11:20:00,18.68,18.69,18.62,18.62,36200.0,17.4702,17.4796,17.4141,17.4141,36200.0
2015-06-03 11:30:00,18.63,18.66,18.62,18.64,8000.0,17.4235,17.4515,17.4141,17.4328,8000.0
2015-06-03 11:40:00,18.6,18.6,18.52,18.52,68000.0,17.3954,17.3954,17.3206,17.3206,68000.0
2015-06-03 11:50:00,18.5,18.52,18.47,18.51,15400.0,17.3019,17.3206,17.2738,17.3113,15400.0
2015-06-03 12:00:00,18.5,18.52,18.48,18.49,12720.0,17.3019,17.3206,17.2832,17.2926,12720.0
2015-06-03 12:10:00,18.51,18.51,18.46,18.46,63416.0,17.3113,17.3113,17.2645,17.2645,63416.0
2015-06-03 12:20:00,18.44,18.44,18.38,18.42,28136.0,17.2458,17.2458,17.1897,17.2271,28136.0
2015-06-03 12:30:00,18.43,18.47,18.42,18.46,64000.0,17.2364,17.2738,17.2271,17.2645,64000.0
2015-06-03 12:40:00,18.45,18.45,18.42,18.42,2400.0,17.2551,17.2551,17.2271,17.2271,2400.0
2015-06-03 12:50:00,18.42,18.42,18.4,18.42,2000.0,17.2271,17.2271,17.2084,17.2271,2000.0
2015-06-03 13:00:00,18.49,18.51,18.47,18.47,7600.0,17.2926,17.3113,17.2738,17.2738,7600.0
2015-06-03 13:10:00,18.5,18.52,18.5,18.5,17268.0,17.3019,17.3206,17.3019,17.3019,17268.0
2015-06-03 13:20:00,18.49,18.49,18.46,18.46,5960.0,17.2926,17.2926,17.2645,17.2645,5960.0
2015-06-03 13:30:00,18.46,18.48,18.44,18.48,79576.0,17.2645,17.2832,17.2458,17.2832,79576.0
2015-06-03 13:40:00,18.47,18.47,18.46,18.46,5200.0,17.2738,17.2738,17.2645,17.2645,5200.0
2015-06-03 13:50:00,18.49,18.49,18.49,18.49,1600.0,17.2926,17.2926,17.2926,17.2926,1600.0
2015-06-03 14:00:00,18.51,18.55,18.51,18.51,9104.0,17.3113,17.3487,17.3113,17.3113,9104.0
2015-06-03 14:10:00,18.55,18.55,18.54,18.54,3400.0,17.3487,17.3487,17.3393,17.3393,3400.0
2015-06-03 14:20:00,18.55,18.58,18.55,18.56,8000.0,17.3487,17.3767,17.3487,17.358,8000.0
2015-06-03 14:30:00,18.56,18.56,18.56,18.56,0.0,17.358,17.358,17.358,17.358,0.0
2015-06-03 14:40:00,18.54,18.54,18.54,18.54,400.0,17.3393,17.3393,17.3393,17.3393,400.0
2015-06-03 14:50:00,18.51,18.52,18.51,18.52,5000.0,17.3113,17.3206,17.3113,17.3206,5000.0
2015-06-03 15:00:00,18.52,18.53,18.51,18.52,19104.0,17.3206,17.33,17.3113,17.3206,19104.0
2015-06-03 15:10:00,18.52,18.53,18.46,18.46,40200.0,17.3206,17.33,17.2645,17.2645,40200.0
2015-06-03 15:20:00,18.47,18.49,18.46,18.48,9120.0,17.2738,17.2926,17.2645,17.2832,9120.0
2015-06-03 15:30:00,18.48,18.51,18.48,18.51,3488.0,17.2832,17.3113,17.2832,17.3113,3488.0
2015-06-03 15:40:00,18.51,18.51,18.46,18.46,27700.0,17.3113,17.3113,17.2645,17.2645,27700.0
2015-06-03 15:50:00,18.46,18.47,18.44,18.47,22636.0,17.2645,17.2738,17.2458,17.2738,22636.0
2015-06-04 09:30:00,18.24,18.29,18.11,18.17,312244.0,17.0587,17.1055,16.9372,16.9933,312244.0
2015-06-04 09:40:00,18.18,18.28,18.17,18.18,80716.0,17.0026,17.0962,16.9933,17.0026,80716.0
2015-06-04 09:50:00,18.19,18.32,18.16,18.3,70516.0,17.012,17.1336,16.9839,17.1149,70516.0
2015-06-04 10:00:00,18.29,18.49,18.29,18.45,112356.0,17.1055,17.2926,17.1055,17.2551,112356.0
2015-06-04 10:10:00,18.45,18.47,18.39,18.4,42560.0,17.2551,17.2738,17.199,17.2084,42560.0
2015-06-04 10:20:00,18.41,18.43,18.32,18.32,16000.0,17.2177,17.2364,17.1336,17.1336,16000.0
2015-06-04 10:30:00,18.3,18.3,18.18,18.23,68488.0,17.1149,17.1149,17.0026,17.0494,68488.0
2015-06-04 10:40:00,18.25,18.32,18.25,18.25,67800.0,17.0681,17.1336,17.0681,17.0681,67800.0
2015-06-04 10:50:00,18.27,18.27,18.17,18.17,34800.0,17.0868,17.0868,16.9933,16.9933,34800.0
2015-06-04 11:00:00,18.17,18.18,18.06,18.09,148032.0,16.9933,17.0026,16.8904,16.9185,148032.0
2015-06-04 11:10:00,18.09,18.22,18.08,18.15,60396.0,16.9185,17.04,16.9091,16.9746,60396.0
2015-06-04 11:20:00,18.17,18.21,18.14,18.18,22728.0,16.9933,17.0307,16.9652,17.0026,22728.0
2015-06-04 11:30:00,18.13,18.13,18.05,18.06,95020.0,16.9559,16.9559,16.881,16.8904,95020.0
2015-06-04 11:40:00,18.09,18.13,18.02,18.05,102868.0,16.9185,16.9559,16.853,16.881,102868.0
2015-06-04 11:50:00,18.07,18.11,18.04,18.07,47716.0,16.8998,16.9372,16.8717,16.8998,47716.0
2015-06-04 12:00:00,18.06,18.1,18.06,18.1,39520.0,16.8904,16.9278,16.8904,16.9278,39520.0
2015-06-04 12:10:00,18.1,18.11,18.06,18.07,30056.0,16.9278,16.9372,16.8904,16.8998,30056.0
2015-06-04 12:20:00,18.06,18.08,18.05,18.05,7704.0,16.8904,16.9091,16.881,16.881,7704.0
2015-06-04 12:30:00,18.04,18.11,18.03,18.1,29600.0,16.8717,16.9372,16.8623,16.9278,29600.0
2015-06-04 12:40:00,18.08,18.1,18.06,18.09,19180.0,16.9091,16.9278,16.8904,16.9185,19180.0
2015-06-04 12:50:00,18.08,18.09,18.05,18.05,32980.0,16.9091,16.9185,16.881,16.881,32980.0
2015-06-04 13:00:00,18.05,18.05,17.95,17.96,139624.0,16.881,16.881,16.7875,16.7969,139624.0
2015-06-04 13:10:00,17.98,18.0,17.87,17.9,130320.0,16.8156,16.8343,16.7127,16.7408,130320.0
2015-06-04 13:20:00,17.89,17.93,17.86,17.91,133212.0,16.7314,16.7688,16.7034,16.7501,133212.0
2015-06-04 13:30:00,17.9,17.93,17.88,17.93,56976.0,16.7408,16.7688,16.7221,16.7688,56976.0
2015-06-04 13:40:00,17.93,17.93,17.88,17.89,57284.0,16.7688,16.7688,16.7221,16.7314,57284.0
2015-06-04 13:50:00,17.89,17.92,17.87,17.9,65440.0,16.7314,16.7595,16.7127,16.7408,65440.0
2015-06-04 14:00:00,17.89,17.93,17.87,17.88,34444.0,16.7314,16.7688,16.7127,16.7221,34444.0
2015-06-04 14:10:00,17.88,17.99,17.87,17.95,50508.0,16.7221,16.8249,16.7127,16.7875,50508.0
2015-06-04 14:20:00,17.95,18.0,17.93,17.93,48608.0,16.7875,16.8343,16.7688,16.7688,48608.0
2015-06-04 14:30:00,17.92,17.96,17.91,17.93,24600.0,16.7595,16.7969,16.7501,16.7688,24600.0
2015-06-04 14:40:00,17.93,17.97,17.93,17.93,40880.0,16.7688,16.8062,16.7688,16.7688,40880.0
2015-06-04 14:50:00,17.94,17.97,17.92,17.96,57200.0,16.7782,16.8062,16.7595,16.7969,57200.0
2015-06-04 15:00:00,17.95,17.99,17.94,17.95,42736.0,16.7875,16.8249,16.7782,16.7875,42736.0
2015-06-04 15:10:00,17.93,17.95,17.88,17.88,60964.0,16.7688,16.7875,16.7221,16.7221,60964.0
2015-06-04 15:20:00,17.9,17.9,17.86,17.88,75460.0,16.7408,16.7408,16.7034,16.7221,75460.0
2015-06-04 15:30:00,17.88,17.9,17.84,17.9,89920.0,16.7221,16.7408,16.6846,16.7408,89920.0
2015-06-04 15:40:00,17.91,17.93,17.89,17.91,78588.0,16.7501,16.7688,16.7314,16.7501,78588.0
2015-06-04 15:50:00,17.89,17.95,17.86,17.95,156804.0,16.7314,16.7875,16.7034,16.7875,156804.0
2015-06-05 09:30:00,17.92,17.99,17.73,17.75,397604.0,16.7595,16.8249,16.5818,16.6005,397604.0
2015-06-05 09:40:00,17.72,17.77,17.69,17.75,107448.0,16.5724,16.6192,16.5444,16.6005,107448.0
2015-06-05 09:50:00,17.75,17.82,17.74,17.81,70416.0,16.6005,16.6659,16.5911,16.6566,70416.0
2015-06-05 10:00:00,17.81,17.98,17.81,17.89,118692.0,16.6566,16.8156,16.6566,16.7314,118692.0
2015-06-05 10:10:00,17.89,17.9,17.86,17.88,33020.0,16.7314,16.7408,16.7034,16.7221,33020.0
2015-06-05 10:20:00,17.92,17.99,17.91,17.95,42780.0,16.7595,16.8249,16.7501,16.7875,42780.0
2015-06-05 10:30:00,17.98,18.03,17.98,18.02,53772.0,16.8156,16.8623,16.8156,16.853,53772.0
2015-06-05 10:40:00,18.03,18.03,17.88,17.89,74456.0,16.8623,16.8623,16.7221,16.7314,74456.0
2015-06-05 10:50:00,17.89,17.9,17.83,17.87,56544.0,16.7314,16.7408,16.6753,16.7127,56544.0
2015-06-05 11:00:00,17.88,17.9,17.85,17.86,19600.0,16.7221,16.7408,16.694,16.7034,19600.0
2015-06-05 11:10:00,17.89,17.9,17.85,17.89,14400.0,16.7314,16.7408,16.694,16.7314,14400.0
2015-06-05 11:20:00,17.93,17.93,17.86,17.88,16540.0,16.7688,16.7688,16.7034,16.7221,16540.0
2015-06-05 11:30:00,17.87,17.87,17.82,17.84,16580.0,16.7127,16.7127,16.6659,16.6846,16580.0
2015-06-05 11:40:00,17.84,17.85,17.8,17.85,11972.0,16.6846,16.694,16.6472,16.694,11972.0
2015-06-05 11:50:00,17.85,17.85,17.85,17.85,2200.0,16.694,16.694,16.694,16.694,2200.0
2015-06-05 12:00:00,17.83,17.83,17.8,17.8,3600.0,16.6753,16.6753,16.6472,16.6472,3600.0
2015-06-05 12:10:00,17.83,17.83,17.81,17.82,19904.0,16.6753,16.6753,16.6566,16.6659,19904.0
2015-06-05 12:20:00,17.82,17.82,17.74,17.75,69080.0,16.6659,16.6659,16.5911,16.6005,69080.0
2015-06-05 12:30:00,17.73,17.77,17.73,17.76,19840.0,16.5818,16.6192,16.5818,16.6098,19840.0
2015-06-05 12:40:00,17.74,17.85,17.73,17.8,37600.0,16.5911,16.694,16.5818,16.6472,37600.0
2015-06-05 12:50:00,17.81,17.86,17.81,17.84,16400.0,16.6566,16.7034,16.6566,16.6846,16400.0
2015-06-05 13:00:00,17.85,17.86,17.83,17.84,14600.0,16.694,16.7034,16.6753,16.6846,14600.0
2015-06-05 13:10:00,17.83,17.83,17.8,17.8,10000.0,16.6753,16.6753,16.6472,16.6472,10000.0
2015-06-05 13:20:00,17.83,17.83,17.81,17.82,9296.0,16.6753,16.6753,16.6566,16.6659,9296.0
2015-06-05 13:30:00,17.83,17.87,17.8,17.81,42884.0,16.6753,16.7127,16.6472,16.6566,42884.0
2015-06-05 13:40:00,17.83,17.83,17.77,17.77,53800.0,16.6753,16.6753,16.6192,16.6192,53800.0
2015-06-05 13:50:00,17.77,17.8,17.77,17.79,31200.0,16.6192,16.6472,16.6192,16.6379,31200.0
2015-06-05 14:00:00,17.79,17.82,17.78,17.8,10800.0,16.6379,16.6659,16.6285,16.6472,10800.0
2015-06-05 14:10:00,17.8,17.83,17.8,17.83,8800.0,16.6472,16.6753,16.6472,16.6753,8800.0
2015-06-05 14:20:00,17.83,17.83,17.77,17.79,27612.0,16.6753,16.6753,16.6192,16.6379,27612.0
2015-06-05 14:30:00,17.79,17.81,17.78,17.79,54244.0,16.6379,16.6566,16.6285,16.6379,54244.0
2015-06-05 14:40:00,17.78,17.8,17.74,17.75,80048.0,16.6285,16.6472,16.5911,16.6005,80048.0
2015-06-05 14:50:00,17.77,17.81,17.76,17.77,41620.0,16.6192,16.6566,16.6098,16.6192,41620.0
2015-06-05 15:00:00,17.8,17.82,17.78,17.79,25600.0,16.6472,16.6659,16.6285,16.6379,25600.0
2015-06-05 15:10:00,17.78,17.79,17.76,17.76,11480.0,16.6285,16.6379,16.6098,16.6098,11480.0
2015-06-05 15:20:00,17.75,17.77,17.73,17.74,87652.0,16.6005,16.6192,16.5818,16.5911,87652.0
2015-06-05 15:30:00,17.74,17.79,17.72,17.74,31060.0,16.5911,16.6379,16.5724,16.5911,31060.0
2015-06-05 15:40:00,17.72,17.78,17.71,17.77,35208.0,16.5724,16.6285,16.5631,16.6192,35208.0
2015-06-05 15:50:00,17.76,17.8,17.75,17.76,142676.0,16.6098,16.6472,16.6005,16.6098,142676.0
2015-06-08 09:30:00,17.75,17.77,17.67,17.71,314912.0,16.6005,16.6192,16.5257,16.5631,314912.0
2015-06-08 09:40:00,17.72,17.77,17.66,17.72,64496.0,16.5724,16.6192,16.5163,16.5724,64496.0
2015-06-08 09:50:00,17.7,17.7,17.61,17.67,128136.0,16.5537,16.5537,16.4695,16.5257,128136.0
2015-06-08 10:00:00,17.64,17.72,17.63,17.7,41380.0,16.4976,16.5724,16.4882,16.5537,41380.0
2015-06-08 10:10:00,17.68,17.7,17.67,17.69,11284.0,16.535,16.5537,16.5257,16.5444,11284.0
2015-06-08 10:20:00,17.68,17.74,17.68,17.7,8200.0,16.535,16.5911,16.535,16.5537,8200.0
2015-06-08 10:30:00,17.69,17.73,17.67,17.7,15852.0,16.5444,16.5818,16.5257,16.5537,15852.0
2015-06-08 10:40:00,17.71,17.73,17.67,17.67,18160.0,16.5631,16.5818,16.5257,16.5257,18160.0
2015-06-08 10:50:00,17.69,17.69,17.66,17.66,8000.0,16.5444,16.5444,16.5163,16.5163,8000.0
2015-06-08 11:00:00,17.69,17.71,17.64,17.68,8000.0,16.5444,16.5631,16.4976,16.535,8000.0
2015-06-08 11:10:00,17.7,17.7,17.67,17.68,15856.0,16.5537,16.5537,16.5257,16.535,15856.0
2015-06-08 11:20:00,17.72,17.73,17.66,17.66,6400.0,16.5724,16.5818,16.5163,16.5163,6400.0
2015-06-08 11:30:00,17.65,17.66,17.64,17.65,22324.0,16.507,16.5163,16.4976,16.507,22324.0
2015-06-08 11:40:00,17.65,17.67,17.64,17.67,3732.0,16.507,16.5257,16.4976,16.5257,3732.0
2015-06-08 11:50:00,17.65,17.65,17.61,17.62,22300.0,16.507,16.507,16.4695,16.4789,22300.0
2015-06-08 12:00:00,17.63,17.66,17.63,17.65,11000.0,16.4882,16.5163,16.4882,16.507,11000.0
2015-06-08 12:10:00,17.65,17.66,17.65,17.66,24660.0,16.507,16.5163,16.507,16.5163,24660.0
2015-06-08 12:20:00,17.65,17.66,17.64,17.64,7200.0,16.507,16.5163,16.4976,16.4976,7200.0
2015-06-08 12:30:00,17.64,17.67,17.64,17.65,6180.0,16.4976,16.5257,16.4976,16.507,6180.0
2015-06-08 12:40:00,17.65,17.65,17.61,17.61,16200.0,16.507,16.507,16.4695,16.4695,16200.0
2015-06-08 12:50:00,17.61,17.62,17.59,17.6,61200.0,16.4695,16.4789,16.4508,16.4602,61200.0
2015-06-08 13:00:00,17.6,17.61,17.59,17.6,32164.0,16.4602,16.4695,16.4508,16.4602,32164.0
2015-06-08 13:10:00,17.6,17.6,17.58,17.59,9836.0,16.4602,16.4602,16.4415,16.4508,9836.0
2015-06-08 13:20:00,17.6,17.61,17.56,17.56,22600.0,16.4602,16.4695,16.4228,16.4228,22600.0
2015-06-08 13:30:00,17.55,17.55,17.5,17.52,71132.0,16.4134,16.4134,16.3667,16.3854,71132.0
2015-06-08 13:40:00,17.54,17.56,17.53,17.55,71800.0,16.4041,16.4228,16.3947,16.4134,71800.0
2015-06-08 13:50:00,17.57,17.61,17.55,17.59,19036.0,16.4321,16.4695,16.4134,16.4508,19036.0
2015-06-08 14:00:00,17.57,17.58,17.55,17.56,29280.0,16.4321,16.4415,16.4134,16.4228,29280.0
2015-06-08 14:10:00,17.54,17.57,17.53,17.57,19048.0,16.4041,16.4321,16.3947,16.4321,19048.0
2015-06-08 14:20:00,17.57,17.61,17.57,17.61,14400.0,16.4321,16.4695,16.4321,16.4695,14400.0
2015-06-08 14:30:00,17.61,17.69,17.61,17.68,30764.0,16.4695,16.5444,16.4695,16.535,30764.0
2015-06-08 14:40:00,17.67,17.7,17.66,17.67,14000.0,16.5257,16.5537,16.5163,16.5257,14000.0
2015-06-08 14:50:00,17.68,17.72,17.68,17.68,62600.0,16.535,16.5724,16.535,16.535,62600.0
2015-06-08 15:00:00,17.7,17.7,17.66,17.68,20800.0,16.5537,16.5537,16.5163,16.535,20800.0
2015-06-08 15:10:00,17.67,17.68,17.65,17.67,14000.0,16.5257,16.535,16.507,16.5257,14000.0
2015-06-08 15:20:00,17.66,17.67,17.62,17.64,15764.0,16.5163,16.5257,16.4789,16.4976,15764.0
2015-06-08 15:30:00,17.64,17.66,17.59,17.59,32976.0,16.4976,16.5163,16.4508,16.4508,32976.0
2015-06-08 15:40:00,17.59,17.62,17.58,17.6,47420.0,16.4508,16.4789,16.4415,16.4602,47420.0
2015-06-08 15:50:00,17.6,17.62,17.52,17.53,73988.0,16.4602,16.4789,16.3854,16.3947,73988.0
2015-06-09 09:30:00,17.56,17.64,17.52,17.55,112272.0,16.4228,16.4976,16.3854,16.4134,112272.0
2015-06-09 09:40:00,17.53,17.57,17.41,17.46,101796.0,16.3947,16.4321,16.2825,16.3293,101796.0
2015-06-09 09:50:00,17.46,17.48,17.39,17.44,92312.0,16.3293,16.348,16.2638,16.3106,92312.0
2015-06-09 10:00:00,17.41,17.49,17.37,17.48,97632.0,16.2825,16.3573,16.2451,16.348,97632.0
2015-06-09 10:10:00,17.47,17.52,17.46,17.46,34656.0,16.3386,16.3854,16.3293,16.3293,34656.0
2015-06-09 10:20:00,17.46,17.47,17.39,17.41,38900.0,16.3293,16.3386,16.2638,16.2825,38900.0
2015-06-09 10:30:00,17.4,17.5,17.37,17.5,46080.0,16.2731,16.3667,16.2451,16.3667,46080.0
2015-06-09 10:40:00,17.5,17.53,17.5,17.5,20648.0,16.3667,16.3947,16.3667,16.3667,20648.0
2015-06-09 10:50:00,17.52,17.53,17.5,17.53,9600.0,16.3854,16.3947,16.3667,16.3947,9600.0
2015-06-09 11:00:00,17.57,17.61,17.55,17.56,112004.0,16.4321,16.4695,16.4134,16.4228,112004.0
2015-06-09 11:10:00,17.56,17.57,17.53,17.53,10108.0,16.4228,16.4321,16.3947,16.3947,10108.0
2015-06-09 11:20:00,17.53,17.56,17.53,17.56,800.0,16.3947,16.4228,16.3947,16.4228,800.0
2015-06-09 11:30:00,17.6,17.63,17.59,17.59,22088.0,16.4602,16.4882,16.4508,16.4508,22088.0
2015-06-09 11:40:00,17.61,17.61,17.57,17.57,7200.0,16.4695,16.4695,16.4321,16.4321,7200.0
2015-06-09 11:50:00,17.58,17.59,17.57,17.57,16016.0,16.4415,16.4508,16.4321,16.4321,16016.0
2015-06-09 12:00:00,17.59,17.59,17.58,17.59,6400.0,16.4508,16.4508,16.4415,16.4508,6400.0
2015-06-09 12:10:00,17.57,17.57,17.54,17.54,9524.0,16.4321,16.4321,16.4041,16.4041,9524.0
2015-06-09 12:20:00,17.57,17.58,17.57,17.57,2800.0,16.4321,16.4415,16.4321,16.4321,2800.0
2015-06-09 12:30:00,17.57,17.58,17.56,17.58,5200.0,16.4321,16.4415,16.4228,16.4415,5200.0
2015-06-09 12:40:00,17.58,17.6,17.58,17.58,9500.0,16.4415,16.4602,16.4415,16.4415,9500.0
2015-06-09 12:50:00,17.59,17.63,17.59,17.63,6440.0,16.4508,16.4882,16.4508,16.4882,6440.0
2015-06-09 13:00:00,17.64,17.67,17.64,17.64,22800.0,16.4976,16.5257,16.4976,16.4976,22800.0
2015-06-09 13:10:00,17.64,17.65,17.62,17.65,27180.0,16.4976,16.507,16.4789,16.507,27180.0
2015-06-09 13:20:00,17.66,17.67,17.65,17.66,12440.0,16.5163,16.5257,16.507,16.5163,12440.0
2015-06-09 13:30:00,17.67,17.67,17.64,17.64,4388.0,16.5257,16.5257,16.4976,16.4976,4388.0
2015-06-09 13:40:00,17.62,17.63,17.57,17.58,23260.0,16.4789,16.4882,16.4321,16.4415,23260.0
2015-06-09 13:50:00,17.6,17.6,17.57,17.57,26800.0,16.4602,16.4602,16.4321,16.4321,26800.0
2015-06-09 14:00:00,17.57,17.61,17.57,17.61,16208.0,16.4321,16.4695,16.4321,16.4695,16208.0
2015-06-09 14:10:00,17.6,17.6,17.56,17.57,17208.0,16.4602,16.4602,16.4228,16.4321,17208.0
2015-06-09 14:20:00,17.6,17.6,17.58,17.59,10472.0,16.4602,16.4602,16.4415,16.4508,10472.0
2015-06-09 14:30:00,17.61,17.64,17.61,17.63,7600.0,16.4695,16.4976,16.4695,16.4882,7600.0
2015-06-09 14:40:00,17.64,17.64,17.61,17.61,12000.0,16.4976,16.4976,16.4695,16.4695,12000.0
2015-06-09 14:50:00,17.59,17.59,17.56,17.58,10000.0,16.4508,16.4508,16.4228,16.4415,10000.0
2015-06-09 15:00:00,17.57,17.58,17.53,17.53,22132.0,16.4321,16.4415,16.3947,16.3947,22132.0
2015-06-09 15:10:00,17.52,17.54,17.51,17.54,10212.0,16.3854,16.4041,16.376,16.4041,10212.0
2015-06-09 15:20:00,17.53,17.53,17.47,17.47,11404.0,16.3947,16.3947,16.3386,16.3386,11404.0
2015-06-09 15:30:00,17.49,17.51,17.47,17.5,9576.0,16.3573,16.376,16.3386,16.3667,9576.0
2015-06-09 15:40:00,17.49,17.52,17.48,17.52,32708.0,16.3573,16.3854,16.348,16.3854,32708.0
2015-06-09 15:50:00,17.52,17.55,17.5,17.5,30080.0,16.3854,16.4134,16.3667,16.3667,30080.0
2015-06-10 09:30:00,17.75,17.84,17.7,17.83,129844.0,16.6005,16.6846,16.5537,16.6753,129844.0
2015-06-10 09:40:00,17.83,17.92,17.82,17.91,67736.0,16.6753,16.7595,16.6659,16.7501,67736.0
2015-06-10 09:50:00,17.91,17.95,17.91,17.94,41444.0,16.7501,16.7875,16.7501,16.7782,41444.0
2015-06-10 10:00:00,17.94,18.0,17.92,18.0,53640.0,16.7782,16.8343,16.7595,16.8343,53640.0
2015-06-10 10:10:00,17.99,18.0,17.93,17.98,62376.0,16.8249,16.8343,16.7688,16.8156,62376.0
2015-06-10 10:20:00,17.98,18.0,17.97,17.98,36752.0,16.8156,16.8343,16.8062,16.8156,36752.0
2015-06-10 10:30:00,17.99,18.03,17.98,18.0,58020.0,16.8249,16.8623,16.8156,16.8343,58020.0
2015-06-10 10:40:00,18.0,18.04,18.0,18.04,42500.0,16.8343,16.8717,16.8343,16.8717,42500.0
2015-06-10 10:50:00,18.02,18.09,18.02,18.09,101632.0,16.853,16.9185,16.853,16.9185,101632.0
2015-06-10 11:00:00,18.1,18.11,18.07,18.07,42920.0,16.9278,16.9372,16.8998,16.8998,42920.0
2015-06-10 11:10:00,18.07,18.34,18.07,18.27,168440.0,16.8998,17.1523,16.8998,17.0868,168440.0
2015-06-10 11:20:00,18.25,18.28,18.19,18.25,36320.0,17.0681,17.0962,17.012,17.0681,36320.0
2015-06-10 11:30:00,18.25,18.28,18.23,18.26,104120.0,17.0681,17.0962,17.0494,17.0774,104120.0
2015-06-10 11:40:00,18.27,18.29,18.25,18.25,80964.0,17.0868,17.1055,17.0681,17.0681,80964.0
2015-06-10 11:50:00,18.24,18.27,18.23,18.27,36200.0,17.0587,17.0868,17.0494,17.0868,36200.0
2015-06-10 12:00:00,18.25,18.28,18.25,18.28,42420.0,17.0681,17.0962,17.0681,17.0962,42420.0
2015-06-10 12:10:00,18.26,18.27,18.25,18.26,11288.0,17.0774,17.0868,17.0681,17.0774,11288.0
2015-06-10 12:20:00,18.26,18.27,18.26,18.27,30384.0,17.0774,17.0868,17.0774,17.0868,30384.0
2015-06-10 12:30:00,18.26,18.27,18.24,18.24,29980.0,17.0774,17.0868,17.0587,17.0587,29980.0
2015-06-10 12:40:00,18.24,18.25,18.23,18.25,67616.0,17.0587,17.0681,17.0494,17.0681,67616.0
2015-06-10 12:50:00,18.25,18.27,18.24,18.25,34000.0,17.0681,17.0868,17.0587,17.0681,34000.0
2015-06-10 13:00:00,18.26,18.27,18.26,18.26,11304.0,17.0774,17.0868,17.0774,17.0774,11304.0
2015-06-10 13:10:00,18.26,18.27,18.23,18.23,59236.0,17.0774,17.0868,17.0494,17.0494,59236.0
2015-06-10 13:20:00,18.23,18.25,18.22,18.25,34340.0,17.0494,17.0681,17.04,17.0681,34340.0
2015-06-10 13:30:00,18.22,18.23,18.2,18.23,117984.0,17.04,17.0494,17.0213,17.0494,117984.0
2015-06-10 13:40:00,18.22,18.22,18.21,18.21,14400.0,17.04,17.04,17.0307,17.0307,14400.0
2015-06-10 13:50:00,18.22,18.23,18.21,18.23,11928.0,17.04,17.0494,17.0307,17.0494,11928.0
2015-06-10 14:00:00,18.25,18.29,18.24,18.27,83528.0,17.0681,17.1055,17.0587,17.0868,83528.0
2015-06-10 14:10:00,18.27,18.29,18.25,18.29,14800.0,17.0868,17.1055,17.0681,17.1055,14800.0
2015-06-10 14:20:00,18.29,18.3,18.28,18.28,51780.0,17.1055,17.1149,17.0962,17.0962,51780.0
2015-06-10 14:30:00,18.29,18.3,18.27,18.27,91800.0,17.1055,17.1149,17.0868,17.0868,91800.0
2015-06-10 14:40:00,18.27,18.3,18.27,18.27,45880.0,17.0868,17.1149,17.0868,17.0868,45880.0
2015-06-10 14:50:00,18.26,18.3,18.26,18.3,16448.0,17.0774,17.1149,17.0774,17.1149,16448.0
2015-06-10 15:00:00,18.3,18.3,18.26,18.26,10000.0,17.1149,17.1149,17.0774,17.0774,10000.0
2015-06-10 15:10:00,18.26,18.26,18.23,18.25,46800.0,17.0774,17.0774,17.0494,17.0681,46800.0
2015-06-10 15:20:00,18.25,18.26,18.23,18.24,38340.0,17.0681,17.0774,17.0494,17.0587,38340.0
2015-06-10 15:30:00,18.23,18.23,18.2,18.21,28316.0,17.0494,17.0494,17.0213,17.0307,28316.0
2015-06-10 15:40:00,18.2,18.26,18.19,18.25,36576.0,17.0213,17.0774,17.012,17.0681,36576.0
2015-06-10 15:50:00,18.25,18.25,18.19,18.19,89248.0,17.0681,17.0681,17.012,17.012,89248.0
2015-06-11 09:30:00,18.41,18.46,18.34,18.43,359696.0,17.2177,17.2645,17.1523,17.2364,359696.0
2015-06-11 09:40:00,18.43,18.46,18.38,18.43,139140.0,17.2364,17.2645,17.1897,17.2364,139140.0
2015-06-11 09:50:00,18.46,18.51,18.46,18.5,85320.0,17.2645,17.3113,17.2645,17.3019,85320.0
2015-06-11 10:00:00,18.5,18.56,18.48,18.53,131648.0,17.3019,17.358,17.2832,17.33,131648.0
2015-06-11 10:10:00,18.53,18.53,18.5,18.52,47704.0,17.33,17.33,17.3019,17.3206,47704.0
2015-06-11 10:20:00,18.51,18.53,18.49,18.5,18892.0,17.3113,17.33,17.2926,17.3019,18892.0
2015-06-11 10:30:00,18.5,18.5,18.33,18.36,126516.0,17.3019,17.3019,17.1429,17.171,126516.0
2015-06-11 10:40:00,18.36,18.42,18.36,18.4,44660.0,17.171,17.2271,17.171,17.2084,44660.0
2015-06-11 10:50:00,18.39,18.39,18.33,18.33,18428.0,17.199,17.199,17.1429,17.1429,18428.0
2015-06-11 11:00:00,18.31,18.41,18.31,18.41,19016.0,17.1242,17.2177,17.1242,17.2177,19016.0
2015-06-11 11:10:00,18.41,18.44,18.39,18.39,2940.0,17.2177,17.2458,17.199,17.199,2940.0
2015-06-11 11:20:00,18.36,18.41,18.36,18.39,3308.0,17.171,17.2177,17.171,17.199,3308.0
2015-06-11 11:30:00,18.4,18.46,18.4,18.43,11304.0,17.2084,17.2645,17.2084,17.2364,11304.0
2015-06-11 11:40:00,18.42,18.42,18.39,18.42,15368.0,17.2271,17.2271,17.199,17.2271,15368.0
2015-06-11 11:50:00,18.42,18.42,18.4,18.41,7328.0,17.2271,17.2271,17.2084,17.2177,7328.0
2015-06-11 12:00:00,18.38,18.41,18.38,18.38,8840.0,17.1897,17.2177,17.1897,17.1897,8840.0
2015-06-11 12:10:00,18.38,18.39,18.38,18.39,5180.0,17.1897,17.199,17.1897,17.199,5180.0
2015-06-11 12:20:00,18.36,18.39,18.36,18.38,1500.0,17.171,17.199,17.171,17.1897,1500.0
2015-06-11 12:30:00,18.4,18.41,18.4,18.4,7532.0,17.2084,17.2177,17.2084,17.2084,7532.0
2015-06-11 12:40:00,18.41,18.43,18.41,18.43,6656.0,17.2177,17.2364,17.2177,17.2364,6656.0
2015-06-11 12:50:00,18.4,18.42,18.4,18.41,8240.0,17.2084,17.2271,17.2084,17.2177,8240.0
2015-06-11 13:00:00,18.42,18.42,18.39,18.4,41340.0,17.2271,17.2271,17.199,17.2084,41340.0
2015-06-11 13:10:00,18.37,18.39,18.37,18.39,1600.0,17.1803,17.199,17.1803,17.199,1600.0
2015-06-11 13:20:00,18.4,18.4,18.4,18.4,400.0,17.2084,17.2084,17.2084,17.2084,400.0
2015-06-11 13:30:00,18.39,18.42,18.39,18.42,4800.0,17.199,17.2271,17.199,17.2271,4800.0
2015-06-11 13:40:00,18.43,18.46,18.43,18.46,6636.0,17.2364,17.2645,17.2364,17.2645,6636.0
2015-06-11 13:50:00,18.44,18.45,18.43,18.45,19256.0,17.2458,17.2551,17.2364,17.2551,19256.0
2015-06-11 14:00:00,18.45,18.45,18.43,18.43,3200.0,17.2551,17.2551,17.2364,17.2364,3200.0
2015-06-11 14:10:00,18.44,18.45,18.43,18.43,9248.0,17.2458,17.2551,17.2364,17.2364,9248.0
2015-06-11 14:20:00,18.43,18.43,18.42,18.42,2684.0,17.2364,17.2364,17.2271,17.2271,2684.0
2015-06-11 14:30:00,18.42,18.43,18.42,18.43,10800.0,17.2271,17.2364,17.2271,17.2364,10800.0
2015-06-11 14:40:00,18.42,18.45,18.42,18.43,7700.0,17.2271,17.2551,17.2271,17.2364,7700.0
2015-06-11 14:50:00,18.44,18.44,18.43,18.43,800.0,17.2458,17.2458,17.2364,17.2364,800.0
2015-06-11 15:00:00,18.42,18.42,18.41,18.41,9600.0,17.2271,17.2271,17.2177,17.2177,9600.0
2015-06-11 15:10:00,18.42,18.43,18.41,18.43,17480.0,17.2271,17.2364,17.2177,17.2364,17480.0
2015-06-11 15:20:00,18.42,18.42,18.4,18.4,6340.0,17.2271,17.2271,17.2084,17.2084,6340.0
2015-06-11 15:30:00,18.4,18.41,18.36,18.38,42540.0,17.2084,17.2177,17.171,17.1897,42540.0
2015-06-11 15:40:00,18.39,18.39,18.35,18.38,33432.0,17.199,17.199,17.1616,17.1897,33432.0
2015-06-11 15:50:00,18.35,18.36,18.3,18.36,63928.0,17.1616,17.171,17.1149,17.171,63928.0
2015-06-12 09:30:00,18.12,18.19,18.06,18.06,161992.0,16.9465,17.012,16.8904,16.8904,161992.0
2015-06-12 09:40:00,18.03,18.05,17.98,18.02,111312.0,16.8623,16.881,16.8156,16.853,111312.0
2015-06-12 09:50:00,18.01,18.06,17.99,18.04,99780.0,16.8436,16.8904,16.8249,16.8717,99780.0
2015-06-12 10:00:00,18.04,18.11,18.02,18.1,59104.0,16.8717,16.9372,16.853,16.9278,59104.0
2015-06-12 10:10:00,18.07,18.08,17.99,18.01,83160.0,16.8998,16.9091,16.8249,16.8436,83160.0
2015-06-12 10:20:00,18.0,18.04,17.97,18.01,48336.0,16.8343,16.8717,16.8062,16.8436,48336.0
2015-06-12 10:30:00,17.99,18.02,17.89,17.92,152384.0,16.8249,16.853,16.7314,16.7595,152384.0
2015-06-12 10:40:00,17.92,17.93,17.83,17.84,105320.0,16.7595,16.7688,16.6753,16.6846,105320.0
2015-06-12 10:50:00,17.86,17.87,17.81,17.81,117912.0,16.7034,16.7127,16.6566,16.6566,117912.0
2015-06-12 11:00:00,17.81,17.88,17.79,17.88,51860.0,16.6566,16.7221,16.6379,16.7221,51860.0
2015-06-12 11:10:00,17.88,17.99,17.86,17.97,76800.0,16.7221,16.8249,16.7034,16.8062,76800.0
2015-06-12 11:20:00,17.98,18.05,17.97,18.02,73520.0,16.8156,16.881,16.8062,16.853,73520.0
2015-06-12 11:30:00,18.02,18.02,17.97,17.98,83764.0,16.853,16.853,16.8062,16.8156,83764.0
2015-06-12 11:40:00,17.98,17.99,17.9,17.9,29400.0,16.8156,16.8249,16.7408,16.7408,29400.0
2015-06-12 11:50:00,17.91,17.93,17.88,17.9,35816.0,16.7501,16.7688,16.7221,16.7408,35816.0
2015-06-12 12:00:00,17.9,17.92,17.89,17.89,11520.0,16.7408,16.7595,16.7314,16.7314,11520.0
2015-06-12 12:10:00,17.88,17.89,17.86,17.88,9400.0,16.7221,16.7314,16.7034,16.7221,9400.0
2015-06-12 12:20:00,17.89,17.92,17.88,17.92,3800.0,16.7314,16.7595,16.7221,16.7595,3800.0
2015-06-12 12:30:00,17.9,17.92,17.89,17.92,22844.0,16.7408,16.7595,16.7314,16.7595,22844.0
2015-06-12 12:40:00,17.91,17.92,17.87,17.92,48168.0,16.7501,16.7595,16.7127,16.7595,48168.0
2015-06-12 12:50:00,17.91,17.92,17.88,17.88,13688.0,16.7501,16.7595,16.7221,16.7221,13688.0
2015-06-12 13:00:00,17.87,17.9,17.87,17.9,17160.0,16.7127,16.7408,16.7127,16.7408,17160.0
2015-06-12 13:10:00,17.91,17.93,17.91,17.93,22472.0,16.7501,16.7688,16.7501,16.7688,22472.0
2015-06-12 13:20:00,17.93,17.93,17.92,17.92,2400.0,16.7688,16.7688,16.7595,16.7595,2400.0
2015-06-12 13:30:00,17.94,17.97,17.94,17.97,23588.0,16.7782,16.8062,16.7782,16.8062,23588.0
2015-06-12 13:40:00,17.96,17.96,17.91,17.93,20044.0,16.7969,16.7969,16.7501,16.7688,20044.0
2015-06-12 13:50:00,17.92,17.93,17.92,17.92,1600.0,16.7595,16.7688,16.7595,16.7595,1600.0
2015-06-12 14:00:00,17.94,17.94,17.91,17.91,13600.0,16.7782,16.7782,16.7501,16.7501,13600.0
2015-06-12 14:10:00,17.91,17.92,17.9,17.91,24836.0,16.7501,16.7595,16.7408,16.7501,24836.0
2015-06-12 14:20:00,17.9,17.91,17.9,17.9,11588.0,16.7408,16.7501,16.7408,16.7408,11588.0
2015-06-12 14:30:00,17.91,17.91,17.83,17.85,55116.0,16.7501,16.7501,16.6753,16.694,55116.0
2015-06-12 14:40:00,17.85,17.88,17.84,17.88,8816.0,16.694,16.7221,16.6846,16.7221,8816.0
2015-06-12 14:50:00,17.88,17.88,17.83,17.85,16792.0,16.7221,16.7221,16.6753,16.694,16792.0
2015-06-12 15:00:00,17.84,17.88,17.84,17.85,26080.0,16.6846,16.7221,16.6846,16.694,26080.0
2015-06-12 15:10:00,17.87,17.89,17.87,17.88,20000.0,16.7127,16.7314,16.7127,16.7221,20000.0
2015-06-12 15:20:00,17.9,17.93,17.9,17.93,52412.0,16.7408,16.7688,16.7408,16.7688,52412.0
2015-06-12 15:30:00,17.93,17.96,17.92,17.93,121160.0,16.7688,16.7969,16.7595,16.7688,121160.0
2015-06-12 15:40:00,17.91,17.96,17.91,17.93,32652.0,16.7501,16.7969,16.7501,16.7688,32652.0
2015-06-12 15:50:00,17.94,17.95,17.92,17.92,57744.0,16.7782,16.7875,16.7595,16.7595,57744.0
2015-06-15 09:30:00,17.55,17.55,17.34,17.41,315968.0,16.4134,16.4134,16.217,16.2825,315968.0
2015-06-15 09:40:00,17.39,17.42,17.35,17.37,183156.0,16.2638,16.2918,16.2264,16.2451,183156.0
2015-06-15 09:50:00,17.35,17.43,17.31,17.41,134472.0,16.2264,16.3012,16.189,16.2825,134472.0
2015-06-15 10:00:00,17.4,17.48,17.39,17.42,97944.0,16.2731,16.348,16.2638,16.2918,97944.0
2015-06-15 10:10:00,17.42,17.48,17.38,17.42,70244.0,16.2918,16.348,16.2544,16.2918,70244.0
2015-06-15 10:20:00,17.42,17.47,17.37,17.42,69028.0,16.2918,16.3386,16.2451,16.2918,69028.0
2015-06-15 10:30:00,17.41,17.48,17.4,17.44,85596.0,16.2825,16.348,16.2731,16.3106,85596.0
2015-06-15 10:40:00,17.46,17.46,17.4,17.41,62360.0,16.3293,16.3293,16.2731,16.2825,62360.0
2015-06-15 10:50:00,17.42,17.46,17.41,17.46,54440.0,16.2918,16.3293,16.2825,16.3293,54440.0
2015-06-15 11:00:00,17.48,17.58,17.48,17.58,71040.0,16.348,16.4415,16.348,16.4415,71040.0
2015-06-15 11:10:00,17.59,17.66,17.59,17.63,37512.0,16.4508,16.5163,16.4508,16.4882,37512.0
2015-06-15 11:20:00,17.63,17.64,17.5,17.5,58752.0,16.4882,16.4976,16.3667,16.3667,58752.0
2015-06-15 11:30:00,17.52,17.56,17.52,17.56,20880.0,16.3854,16.4228,16.3854,16.4228,20880.0
2015-06-15 11:40:00,17.56,17.61,17.56,17.61,14476.0,16.4228,16.4695,16.4228,16.4695,14476.0
2015-06-15 11:50:00,17.63,17.63,17.56,17.56,25316.0,16.4882,16.4882,16.4228,16.4228,25316.0
2015-06-15 12:00:00,17.58,17.62,17.57,17.6,36368.0,16.4415,16.4789,16.4321,16.4602,36368.0
2015-06-15 12:10:00,17.59,17.61,17.59,17.61,13760.0,16.4508,16.4695,16.4508,16.4695,13760.0
2015-06-15 12:20:00,17.63,17.63,17.55,17.56,22396.0,16.4882,16.4882,16.4134,16.4228,22396.0
2015-06-15 12:30:00,17.55,17.55,17.55,17.55,400.0,16.4134,16.4134,16.4134,16.4134,400.0
2015-06-15 12:40:00,17.56,17.63,17.55,17.63,28112.0,16.4228,16.4882,16.4134,16.4882,28112.0
2015-06-15 12:50:00,17.63,17.63,17.61,17.61,2400.0,16.4882,16.4882,16.4695,16.4695,2400.0
2015-06-15 13:00:00,17.61,17.62,17.61,17.62,12800.0,16.4695,16.4789,16.4695,16.4789,12800.0
2015-06-15 13:10:00,17.6,17.63,17.6,17.62,10600.0,16.4602,16.4882,16.4602,16.4789,10600.0
2015-06-15 13:20:00,17.62,17.62,17.58,17.58,4664.0,16.4789,16.4789,16.4415,16.4415,4664.0
2015-06-15 13:30:00,17.58,17.58,17.56,17.56,8400.0,16.4415,16.4415,16.4228,16.4228,8400.0
2015-06-15 13:40:00,17.55,17.55,17.52,17.54,43300.0,16.4134,16.4134,16.3854,16.4041,43300.0
2015-06-15 13:50:00,17.59,17.68,17.51,17.57,136000.0,16.4508,16.535,16.376,16.4321,136000.0
2015-06-15 14:00:00,17.58,17.61,17.56,17.59,24852.0,16.4415,16.4695,16.4228,16.4508,24852.0
2015-06-15 14:10:00,17.6,17.68,17.6,17.66,46180.0,16.4602,16.535,16.4602,16.5163,46180.0
2015-06-15 14:20:00,17.65,17.66,17.64,17.64,33520.0,16.507,16.5163,16.4976,16.4976,33520.0
2015-06-15 14:30:00,17.65,17.66,17.62,17.64,10728.0,16.507,16.5163,16.4789,16.4976,10728.0
2015-06-15 14:40:00,17.64,17.66,17.63,17.66,20400.0,16.4976,16.5163,16.4882,16.5163,20400.0
2015-06-15 14:50:00,17.65,17.65,17.56,17.59,61296.0,16.507,16.507,16.4228,16.4508,61296.0
2015-06-15 15:00:00,17.57,17.58,17.54,17.55,36000.0,16.4321,16.4415,16.4041,16.4134,36000.0
2015-06-15 15:10:00,17.54,17.57,17.54,17.55,38160.0,16.4041,16.4321,16.4041,16.4134,38160.0
2015-06-15 15:20:00,17.56,17.58,17.54,17.57,13100.0,16.4228,16.4415,16.4041,16.4321,13100.0
2015-06-15 15:30:00,17.56,17.6,17.56,17.6,40600.0,16.4228,16.4602,16.4228,16.4602,40600.0
2015-06-15 15:40:00,17.61,17.66,17.61,17.64,64496.0,16.4695,16.5163,16.4695,16.4976,64496.0
2015-06-15 15:50:00,17.63,17.65,17.59,17.6,78636.0,16.4882,16.507,16.4508,16.4602,78636.0
2015-06-16 09:30:00,17.61,17.82,17.55,17.81,206804.0,16.4695,16.6659,16.4134,16.6566,206804.0
2015-06-16 09:40:00,17.82,17.82,17.75,17.75,67768.0,16.6659,16.6659,16.6005,16.6005,67768.0
2015-06-16 09:50:00,17.78,17.8,17.73,17.78,56924.0,16.6285,16.6472,16.5818,16.6285,56924.0
2015-06-16 10:00:00,17.78,17.78,17.72,17.73,18600.0,16.6285,16.6285,16.5724,16.5818,18600.0
2015-06-16 10:10:00,17.7,17.7,17.61,17.66,35672.0,16.5537,16.5537,16.4695,16.5163,35672.0
2015-06-16 10:20:00,17.68,17.71,17.65,17.69,28588.0,16.535,16.5631,16.507,16.5444,28588.0
2015-06-16 10:30:00,17.68,17.71,17.66,17.68,25088.0,16.535,16.5631,16.5163,16.535,25088.0
2015-06-16 10:40:00,17.73,17.75,17.73,17.74,11600.0,16.5818,16.6005,16.5818,16.5911,11600.0
2015-06-16 10:50:00,17.73,17.73,17.69,17.72,27344.0,16.5818,16.5818,16.5444,16.5724,27344.0
2015-06-16 11:00:00,17.71,17.75,17.7,17.75,14308.0,16.5631,16.6005,16.5537,16.6005,14308.0
2015-06-16 11:10:00,17.75,17.9,17.75,17.86,48756.0,16.6005,16.7408,16.6005,16.7034,48756.0
2015-06-16 11:20:00,17.86,17.86,17.83,17.83,28088.0,16.7034,16.7034,16.6753,16.6753,28088.0
2015-06-16 11:30:00,17.84,17.84,17.83,17.83,2400.0,16.6846,16.6846,16.6753,16.6753,2400.0
2015-06-16 11:40:00,17.83,17.83,17.82,17.82,2432.0,16.6753,16.6753,16.6659,16.6659,2432.0
2015-06-16 11:50:00,17.84,17.84,17.82,17.82,2400.0,16.6846,16.6846,16.6659,16.6659,2400.0
2015-06-16 12:00:00,17.83,17.83,17.82,17.83,4600.0,16.6753,16.6753,16.6659,16.6753,4600.0
2015-06-16 12:10:00,17.82,17.84,17.82,17.84,6000.0,16.6659,16.6846,16.6659,16.6846,6000.0
2015-06-16 12:20:00,17.85,17.85,17.84,17.85,4680.0,16.694,16.694,16.6846,16.694,4680.0
2015-06-16 12:30:00,17.85,17.89,17.85,17.89,36796.0,16.694,16.7314,16.694,16.7314,36796.0
2015-06-16 12:40:00,17.89,17.9,17.88,17.89,35072.0,16.7314,16.7408,16.7221,16.7314,35072.0
2015-06-16 12:50:00,17.88,17.91,17.88,17.91,13808.0,16.7221,16.7501,16.7221,16.7501,13808.0
2015-06-16 13:00:00,17.91,17.93,17.9,17.9,13632.0,16.7501,16.7688,16.7408,16.7408,13632.0
2015-06-16 13:10:00,17.88,17.91,17.88,17.88,11580.0,16.7221,16.7501,16.7221,16.7221,11580.0
2015-06-16 13:20:00,17.88,17.92,17.88,17.91,13040.0,16.7221,16.7595,16.7221,16.7501,13040.0
2015-06-16 13:30:00,17.92,17.93,17.91,17.91,61800.0,16.7595,16.7688,16.7501,16.7501,61800.0
2015-06-16 13:40:00,17.92,17.93,17.9,17.91,10320.0,16.7595,16.7688,16.7408,16.7501,10320.0
2015-06-16 13:50:00,17.9,17.92,17.9,17.91,43072.0,16.7408,16.7595,16.7408,16.7501,43072.0
2015-06-16 14:00:00,17.91,17.98,17.91,17.98,16400.0,16.7501,16.8156,16.7501,16.8156,16400.0
2015-06-16 14:10:00,17.98,17.98,17.96,17.97,19732.0,16.8156,16.8156,16.7969,16.8062,19732.0
2015-06-16 14:20:00,17.96,17.97,17.96,17.96,14700.0,16.7969,16.8062,16.7969,16.7969,14700.0
2015-06-16 14:30:00,17.95,17.98,17.95,17.95,27296.0,16.7875,16.8156,16.7875,16.7875,27296.0
2015-06-16 14:40:00,17.94,17.94,17.92,17.93,41972.0,16.7782,16.7782,16.7595,16.7688,41972.0
2015-06-16 14:50:00,17.94,17.95,17.93,17.93,26732.0,16.7782,16.7875,16.7688,16.7688,26732.0
2015-06-16 15:00:00,17.93,17.96,17.93,17.94,46800.0,16.7688,16.7969,16.7688,16.7782,46800.0
2015-06-16 15:10:00,17.93,17.95,17.92,17.93,13600.0,16.7688,16.7875,16.7595,16.7688,13600.0
2015-06-16 15:20:00,17.91,17.93,17.91,17.93,8000.0,16.7501,16.7688,16.7501,16.7688,8000.0
2015-06-16 15:30:00,17.93,17.96,17.93,17.95,14060.0,16.7688,16.7969,16.7688,16.7875,14060.0
2015-06-16 15:40:00,17.94,17.94,17.89,17.93,54744.0,16.7782,16.7782,16.7314,16.7688,54744.0
2015-06-16 15:50:00,17.92,17.93,17.9,17.92,60856.0,16.7595,16.7688,16.7408,16.7595,60856.0
2015-06-17 09:30:00,18.09,18.13,18.06,18.09,96784.0,16.9185,16.9559,16.8904,16.9185,96784.0
2015-06-17 09:40:00,18.1,18.11,18.07,18.08,47780.0,16.9278,16.9372,16.8998,16.9091,47780.0
2015-06-17 09:50:00,18.09,18.09,18.01,18.04,46252.0,16.9185,16.9185,16.8436,16.8717,46252.0
2015-06-17 10:00:00,18.07,18.07,18.03,18.04,14468.0,16.8998,16.8998,16.8623,16.8717,14468.0
2015-06-17 10:10:00,18.05,18.05,17.99,18.0,17252.0,16.881,16.881,16.8249,16.8343,17252.0
2015-06-17 10:20:00,18.0,18.0,17.98,17.99,11600.0,16.8343,16.8343,16.8156,16.8249,11600.0
2015-06-17 10:30:00,18.01,18.03,18.01,18.02,4788.0,16.8436,16.8623,16.8436,16.853,4788.0
2015-06-17 10:40:00,18.03,18.03,18.01,18.03,6748.0,16.8623,16.8623,16.8436,16.8623,6748.0
2015-06-17 10:50:00,18.02,18.07,18.0,18.04,13600.0,16.853,16.8998,16.8343,16.8717,13600.0
2015-06-17 11:00:00,18.04,18.05,18.04,18.04,8000.0,16.8717,16.881,16.8717,16.8717,8000.0
2015-06-17 11:10:00,18.05,18.05,18.03,18.04,28240.0,16.881,16.881,16.8623,16.8717,28240.0
2015-06-17 11:20:00,18.03,18.04,17.95,17.96,14372.0,16.8623,16.8717,16.7875,16.7969,14372.0
2015-06-17 11:30:00,17.94,17.97,17.94,17.97,20572.0,16.7782,16.8062,16.7782,16.8062,20572.0
2015-06-17 11:40:00,17.96,17.96,17.93,17.96,15076.0,16.7969,16.7969,16.7688,16.7969,15076.0
2015-06-17 11:50:00,17.97,18.0,17.96,17.99,25640.0,16.8062,16.8343,16.7969,16.8249,25640.0
2015-06-17 12:00:00,17.99,17.99,17.9,17.93,40180.0,16.8249,16.8249,16.7408,16.7688,40180.0
2015-06-17 12:10:00,17.93,17.93,17.86,17.86,49132.0,16.7688,16.7688,16.7034,16.7034,49132.0
2015-06-17 12:20:00,17.88,17.9,17.88,17.9,10800.0,16.7221,16.7408,16.7221,16.7408,10800.0
2015-06-17 12:30:00,17.9,17.9,17.89,17.89,62932.0,16.7408,16.7408,16.7314,16.7314,62932.0
2015-06-17 12:40:00,17.89,17.89,17.83,17.83,37580.0,16.7314,16.7314,16.6753,16.6753,37580.0
2015-06-17 12:50:00,17.83,17.83,17.76,17.8,19116.0,16.6753,16.6753,16.6098,16.6472,19116.0
2015-06-17 13:00:00,17.79,17.81,17.79,17.81,8480.0,16.6379,16.6566,16.6379,16.6566,8480.0
2015-06-17 13:10:00,17.8,17.81,17.8,17.81,5520.0,16.6472,16.6566,16.6472,16.6566,5520.0
2015-06-17 13:20:00,17.81,17.81,17.81,17.81,2800.0,16.6566,16.6566,16.6566,16.6566,2800.0
2015-06-17 13:30:00,17.8,17.82,17.79,17.81,10140.0,16.6472,16.6659,16.6379,16.6566,10140.0
2015-06-17 13:40:00,17.81,17.81,17.8,17.8,4000.0,16.6566,16.6566,16.6472,16.6472,4000.0
2015-06-17 13:50:00,17.89,17.89,17.85,17.86,21000.0,16.7314,16.7314,16.694,16.7034,21000.0
2015-06-17 14:00:00,17.85,18.1,17.74,18.09,207044.0,16.694,16.9278,16.5911,16.9185,207044.0
2015-06-17 14:10:00,18.05,18.09,18.0,18.03,60560.0,16.881,16.9185,16.8343,16.8623,60560.0
2015-06-17 14:20:00,17.99,17.99,17.89,17.92,103056.0,16.8249,16.8249,16.7314,16.7595,103056.0
2015-06-17 14:30:00,17.92,18.06,17.9,18.06,39544.0,16.7595,16.8904,16.7408,16.8904,39544.0
2015-06-17 14:40:00,18.11,18.21,18.1,18.16,134936.0,16.9372,17.0307,16.9278,16.9839,134936.0
2015-06-17 14:50:00,18.16,18.19,18.15,18.15,10048.0,16.9839,17.012,16.9746,16.9746,10048.0
2015-06-17 15:00:00,18.14,18.15,18.06,18.06,16700.0,16.9652,16.9746,16.8904,16.8904,16700.0
2015-06-17 15:10:00,18.06,18.14,18.06,18.12,11264.0,16.8904,16.9652,16.8904,16.9465,11264.0
2015-06-17 15:20:00,18.13,18.15,18.11,18.11,14176.0,16.9559,16.9746,16.9372,16.9372,14176.0
2015-06-17 15:30:00,18.11,18.14,18.06,18.07,27400.0,16.9372,16.9652,16.8904,16.8998,27400.0
2015-06-17 15:40:00,18.07,18.07,17.99,18.0,67564.0,16.8998,16.8998,16.8249,16.8343,67564.0
2015-06-17 15:50:00,18.0,18.05,18.0,18.02,131432.0,16.8343,16.881,16.8343,16.853,131432.0
2015-06-18 09:30:00,18.21,18.38,18.21,18.32,248784.0,17.0307,17.1897,17.0307,17.1336,248784.0
2015-06-18 09:40:00,18.33,18.48,18.3,18.43,134932.0,17.1429,17.2832,17.1149,17.2364,134932.0
2015-06-18 09:50:00,18.45,18.46,18.39,18.4,93568.0,17.2551,17.2645,17.199,17.2084,93568.0
2015-06-18 10:00:00,18.4,18.53,18.4,18.51,294980.0,17.2084,17.33,17.2084,17.3113,294980.0
2015-06-18 10:10:00,18.51,18.52,18.5,18.5,44512.0,17.3113,17.3206,17.3019,17.3019,44512.0
2015-06-18 10:20:00,18.51,18.52,18.49,18.5,44288.0,17.3113,17.3206,17.2926,17.3019,44288.0
2015-06-18 10:30:00,18.5,18.52,18.47,18.5,70544.0,17.3019,17.3206,17.2738,17.3019,70544.0
2015-06-18 10:40:00,18.5,18.57,18.49,18.55,85504.0,17.3019,17.3674,17.2926,17.3487,85504.0
2015-06-18 10:50:00,18.57,18.58,18.55,18.56,56164.0,17.3674,17.3767,17.3487,17.358,56164.0
2015-06-18 11:00:00,18.57,18.65,18.57,18.64,121532.0,17.3674,17.4422,17.3674,17.4328,121532.0
2015-06-18 11:10:00,18.64,18.64,18.6,18.61,196312.0,17.4328,17.4328,17.3954,17.4048,196312.0
2015-06-18 11:20:00,18.6,18.64,18.6,18.64,36800.0,17.3954,17.4328,17.3954,17.4328,36800.0
2015-06-18 11:30:00,18.65,18.66,18.63,18.63,38500.0,17.4422,17.4515,17.4235,17.4235,38500.0
2015-06-18 11:40:00,18.64,18.66,18.63,18.64,27060.0,17.4328,17.4515,17.4235,17.4328,27060.0
2015-06-18 11:50:00,18.64,18.65,18.61,18.63,97524.0,17.4328,17.4422,17.4048,17.4235,97524.0
2015-06-18 12:00:00,18.62,18.62,18.59,18.6,67676.0,17.4141,17.4141,17.3861,17.3954,67676.0
2015-06-18 12:10:00,18.61,18.61,18.58,18.59,31200.0,17.4048,17.4048,17.3767,17.3861,31200.0
2015-06-18 12:20:00,18.59,18.7,18.59,18.66,42532.0,17.3861,17.489,17.3861,17.4515,42532.0
2015-06-18 12:30:00,18.68,18.75,18.65,18.68,133104.0,17.4702,17.5357,17.4422,17.4702,133104.0
2015-06-18 12:40:00,18.67,18.68,18.65,18.65,19376.0,17.4609,17.4702,17.4422,17.4422,19376.0
2015-06-18 12:50:00,18.67,18.67,18.62,18.63,61420.0,17.4609,17.4609,17.4141,17.4235,61420.0
2015-06-18 13:00:00,18.63,18.66,18.61,18.61,14800.0,17.4235,17.4515,17.4048,17.4048,14800.0
2015-06-18 13:10:00,18.6,18.65,18.6,18.61,14160.0,17.3954,17.4422,17.3954,17.4048,14160.0
2015-06-18 13:20:00,18.59,18.6,18.56,18.6,29896.0,17.3861,17.3954,17.358,17.3954,29896.0
2015-06-18 13:30:00,18.58,18.6,18.57,18.59,22352.0,17.3767,17.3954,17.3674,17.3861,22352.0
2015-06-18 13:40:00,18.59,18.61,18.58,18.58,25712.0,17.3861,17.4048,17.3767,17.3767,25712.0
2015-06-18 13:50:00,18.58,18.6,18.58,18.58,13600.0,17.3767,17.3954,17.3767,17.3767,13600.0
2015-06-18 14:00:00,18.56,18.61,18.56,18.59,26360.0,17.358,17.4048,17.358,17.3861,26360.0
2015-06-18 14:10:00,18.58,18.59,18.58,18.58,24148.0,17.3767,17.3861,17.3767,17.3767,24148.0
2015-06-18 14:20:00,18.59,18.63,18.58,18.6,15452.0,17.3861,17.4235,17.3767,17.3954,15452.0
2015-06-18 14:30:00,18.59,18.63,18.59,18.63,19688.0,17.3861,17.4235,17.3861,17.4235,19688.0
2015-06-18 14:40:00,18.63,18.63,18.62,18.63,11792.0,17.4235,17.4235,17.4141,17.4235,11792.0
2015-06-18 14:50:00,18.62,18.66,18.62,18.65,32652.0,17.4141,17.4515,17.4141,17.4422,32652.0
2015-06-18 15:00:00,18.66,18.66,18.62,18.62,20000.0,17.4515,17.4515,17.4141,17.4141,20000.0
2015-06-18 15:10:00,18.62,18.63,18.61,18.63,25136.0,17.4141,17.4235,17.4048,17.4235,25136.0
2015-06-18 15:20:00,18.63,18.68,18.63,18.67,23856.0,17.4235,17.4702,17.4235,17.4609,23856.0
2015-06-18 15:30:00,18.69,18.69,18.61,18.61,60800.0,17.4796,17.4796,17.4048,17.4048,60800.0
2015-06-18 15:40:00,18.61,18.65,18.58,18.59,23096.0,17.4048,17.4422,17.3767,17.3861,23096.0
2015-06-18 15:50:00,18.59,18.59,18.54,18.56,190468.0,17.3861,17.3861,17.3393,17.358,190468.0
2015-06-19 09:30:00,18.5,18.52,18.43,18.46,107236.0,17.3019,17.3206,17.2364,17.2645,107236.0
2015-06-19 09:40:00,18.44,18.51,18.43,18.44,70152.0,17.2458,17.3113,17.2364,17.2458,70152.0
2015-06-19 09:50:00,18.43,18.49,18.43,18.46,27800.0,17.2364,17.2926,17.2364,17.2645,27800.0
2015-06-19 10:00:00,18.47,18.54,18.47,18.53,25600.0,17.2738,17.3393,17.2738,17.33,25600.0
2015-06-19 10:10:00,18.51,18.52,18.47,18.48,40060.0,17.3113,17.3206,17.2738,17.2832,40060.0
2015-06-19 10:20:00,18.48,18.52,18.47,18.49,18044.0,17.2832,17.3206,17.2738,17.2926,18044.0
2015-06-19 10:30:00,18.49,18.5,18.46,18.46,10000.0,17.2926,17.3019,17.2645,17.2645,10000.0
2015-06-19 10:40:00,18.46,18.49,18.44,18.49,17928.0,17.2645,17.2926,17.2458,17.2926,17928.0
2015-06-19 10:50:00,18.5,18.51,18.48,18.5,4000.0,17.3019,17.3113,17.2832,17.3019,4000.0
2015-06-19 11:00:00,18.5,18.5,18.45,18.45,15936.0,17.3019,17.3019,17.2551,17.2551,15936.0
2015-06-19 11:10:00,18.46,18.47,18.46,18.47,11400.0,17.2645,17.2738,17.2645,17.2738,11400.0
2015-06-19 11:20:00,18.48,18.48,18.46,18.47,32496.0,17.2832,17.2832,17.2645,17.2738,32496.0
2015-06-19 11:30:00,18.47,18.47,18.44,18.44,25400.0,17.2738,17.2738,17.2458,17.2458,25400.0
2015-06-19 11:40:00,18.44,18.44,18.39,18.4,32628.0,17.2458,17.2458,17.199,17.2084,32628.0
2015-06-19 11:50:00,18.4,18.41,18.39,18.41,17200.0,17.2084,17.2177,17.199,17.2177,17200.0
2015-06-19 12:00:00,18.4,18.4,18.37,18.38,26348.0,17.2084,17.2084,17.1803,17.1897,26348.0
2015-06-19 12:10:00,18.39,18.41,18.39,18.41,15600.0,17.199,17.2177,17.199,17.2177,15600.0
2015-06-19 12:20:00,18.41,18.41,18.39,18.4,8000.0,17.2177,17.2177,17.199,17.2084,8000.0
2015-06-19 12:30:00,18.41,18.43,18.39,18.39,13200.0,17.2177,17.2364,17.199,17.199,13200.0
2015-06-19 12:40:00,18.4,18.4,18.4,18.4,400.0,17.2084,17.2084,17.2084,17.2084,400.0
2015-06-19 12:50:00,18.4,18.4,18.39,18.39,12800.0,17.2084,17.2084,17.199,17.199,12800.0
2015-06-19 13:00:00,18.38,18.38,18.38,18.38,2400.0,17.1897,17.1897,17.1897,17.1897,2400.0
2015-06-19 13:10:00,18.39,18.39,18.39,18.39,1200.0,17.199,17.199,17.199,17.199,1200.0
2015-06-19 13:20:00,18.4,18.4,18.4,18.4,1444.0,17.2084,17.2084,17.2084,17.2084,1444.0
2015-06-19 13:30:00,18.42,18.43,18.41,18.43,7200.0,17.2271,17.2364,17.2177,17.2364,7200.0
2015-06-19 13:40:00,18.44,18.44,18.42,18.42,14400.0,17.2458,17.2458,17.2271,17.2271,14400.0
2015-06-19 13:50:00,18.42,18.42,18.4,18.41,5400.0,17.2271,17.2271,17.2084,17.2177,5400.0
2015-06-19 14:00:00,18.4,18.4,18.39,18.39,7888.0,17.2084,17.2084,17.199,17.199,7888.0
2015-06-19 14:10:00,18.39,18.39,18.36,18.37,11200.0,17.199,17.199,17.171,17.1803,11200.0
2015-06-19 14:20:00,18.37,18.38,18.3,18.3,10400.0,17.1803,17.1897,17.1149,17.1149,10400.0
2015-06-19 14:30:00,18.3,18.32,18.3,18.32,12400.0,17.1149,17.1336,17.1149,17.1336,12400.0
2015-06-19 14:40:00,18.3,18.3,18.3,18.3,1200.0,17.1149,17.1149,17.1149,17.1149,1200.0
2015-06-19 14:50:00,18.29,18.29,18.26,18.29,35740.0,17.1055,17.1055,17.0774,17.1055,35740.0
2015-06-19 15:00:00,18.29,18.29,18.26,18.28,36400.0,17.1055,17.1055,17.0774,17.0962,36400.0
2015-06-19 15:10:00,18.28,18.29,18.25,18.25,39000.0,17.0962,17.1055,17.0681,17.0681,39000.0
2015-06-19 15:20:00,18.27,18.28,18.25,18.27,34672.0,17.0868,17.0962,17.0681,17.0868,34672.0
2015-06-19 15:30:00,18.25,18.33,18.25,18.32,37952.0,17.0681,17.1429,17.0681,17.1336,37952.0
2015-06-19 15:40:00,18.33,18.39,18.32,18.38,47600.0,17.1429,17.199,17.1336,17.1897,47600.0
2015-06-19 15:50:00,18.38,18.38,18.25,18.25,63464.0,17.1897,17.1897,17.0681,17.0681,63464.0
2015-06-22 09:30:00,18.6,18.66,18.52,18.55,255904.0,17.3954,17.4515,17.3206,17.3487,255904.0
2015-06-22 09:40:00,18.55,18.62,18.53,18.61,70212.0,17.3487,17.4141,17.33,17.4048,70212.0
2015-06-22 09:50:00,18.63,18.64,18.61,18.62,54360.0,17.4235,17.4328,17.4048,17.4141,54360.0
2015-06-22 10:00:00,18.62,18.68,18.61,18.67,42724.0,17.4141,17.4702,17.4048,17.4609,42724.0
2015-06-22 10:10:00,18.66,18.68,18.65,18.67,28536.0,17.4515,17.4702,17.4422,17.4609,28536.0
2015-06-22 10:20:00,18.67,18.67,18.63,18.63,12128.0,17.4609,17.4609,17.4235,17.4235,12128.0
2015-06-22 10:30:00,18.64,18.67,18.64,18.66,22224.0,17.4328,17.4609,17.4328,17.4515,22224.0
2015-06-22 10:40:00,18.66,18.73,18.66,18.69,74800.0,17.4515,17.517,17.4515,17.4796,74800.0
2015-06-22 10:50:00,18.67,18.71,18.66,18.71,88340.0,17.4609,17.4983,17.4515,17.4983,88340.0
2015-06-22 11:00:00,18.71,18.74,18.68,18.72,10112.0,17.4983,17.5264,17.4702,17.5077,10112.0
2015-06-22 11:10:00,18.71,18.75,18.71,18.73,18600.0,17.4983,17.5357,17.4983,17.517,18600.0
2015-06-22 11:20:00,18.74,18.76,18.74,18.74,37200.0,17.5264,17.5451,17.5264,17.5264,37200.0
2015-06-22 11:30:00,18.75,18.75,18.72,18.72,14280.0,17.5357,17.5357,17.5077,17.5077,14280.0
2015-06-22 11:40:00,18.7,18.71,18.69,18.7,21400.0,17.489,17.4983,17.4796,17.489,21400.0
2015-06-22 11:50:00,18.7,18.7,18.66,18.66,18156.0,17.489,17.489,17.4515,17.4515,18156.0
2015-06-22 12:00:00,18.65,18.65,18.62,18.62,80240.0,17.4422,17.4422,17.4141,17.4141,80240.0
2015-06-22 12:10:00,18.61,18.63,18.61,18.62,7200.0,17.4048,17.4235,17.4048,17.4141,7200.0
2015-06-22 12:20:00,18.6,18.6,18.51,18.54,37332.0,17.3954,17.3954,17.3113,17.3393,37332.0
2015-06-22 12:30:00,18.55,18.58,18.55,18.58,9180.0,17.3487,17.3767,17.3487,17.3767,9180.0
2015-06-22 12:40:00,18.58,18.59,18.57,18.58,21324.0,17.3767,17.3861,17.3674,17.3767,21324.0
2015-06-22 12:50:00,18.6,18.6,18.6,18.6,1600.0,17.3954,17.3954,17.3954,17.3954,1600.0
2015-06-22 13:00:00,18.59,18.6,18.58,18.58,6052.0,17.3861,17.3954,17.3767,17.3767,6052.0
2015-06-22 13:10:00,18.56,18.56,18.56,18.56,2400.0,17.358,17.358,17.358,17.358,2400.0
2015-06-22 13:20:00,18.55,18.55,18.54,18.55,4412.0,17.3487,17.3487,17.3393,17.3487,4412.0
2015-06-22 13:30:00,18.54,18.55,18.53,18.55,7600.0,17.3393,17.3487,17.33,17.3487,7600.0
2015-06-22 13:40:00,18.54,18.56,18.54,18.56,6000.0,17.3393,17.358,17.3393,17.358,6000.0
2015-06-22 13:50:00,18.56,18.57,18.56,18.57,2400.0,17.358,17.3674,17.358,17.3674,2400.0
2015-06-22 14:00:00,18.58,18.6,18.58,18.59,6156.0,17.3767,17.3954,17.3767,17.3861,6156.0
2015-06-22 14:10:00,18.6,18.6,18.59,18.6,36176.0,17.3954,17.3954,17.3861,17.3954,36176.0
2015-06-22 14:20:00,18.58,18.59,18.57,18.57,9600.0,17.3767,17.3861,17.3674,17.3674,9600.0
2015-06-22 14:30:00,18.56,18.61,18.56,18.61,6312.0,17.358,17.4048,17.358,17.4048,6312.0
2015-06-22 14:40:00,18.59,18.6,18.59,18.59,6000.0,17.3861,17.3954,17.3861,17.3861,6000.0
2015-06-22 14:50:00,18.61,18.64,18.61,18.61,6400.0,17.4048,17.4328,17.4048,17.4048,6400.0
2015-06-22 15:00:00,18.61,18.62,18.6,18.61,19480.0,17.4048,17.4141,17.3954,17.4048,19480.0
2015-06-22 15:10:00,18.61,18.61,18.59,18.59,20288.0,17.4048,17.4048,17.3861,17.3861,20288.0
2015-06-22 15:20:00,18.6,18.61,18.6,18.61,24684.0,17.3954,17.4048,17.3954,17.4048,24684.0
2015-06-22 15:30:00,18.6,18.61,18.57,18.57,63688.0,17.3954,17.4048,17.3674,17.3674,63688.0
2015-06-22 15:40:00,18.58,18.59,18.55,18.56,52900.0,17.3767,17.3861,17.3487,17.358,52900.0
2015-06-22 15:50:00,18.57,18.58,18.54,18.58,66540.0,17.3674,17.3767,17.3393,17.3767,66540.0
2015-06-23 09:30:00,18.63,18.69,18.63,18.65,45220.0,17.4235,17.4796,17.4235,17.4422,45220.0
2015-06-23 09:40:00,18.65,18.7,18.64,18.69,32688.0,17.4422,17.489,17.4328,17.4796,32688.0
2015-06-23 09:50:00,18.71,18.74,18.71,18.74,56396.0,17.4983,17.5264,17.4983,17.5264,56396.0
2015-06-23 10:00:00,18.73,18.78,18.72,18.75,37376.0,17.517,17.5638,17.5077,17.5357,37376.0
2015-06-23 10:10:00,18.75,18.75,18.7,18.7,16800.0,17.5357,17.5357,17.489,17.489,16800.0
2015-06-23 10:20:00,18.66,18.68,18.65,18.65,9432.0,17.4515,17.4702,17.4422,17.4422,9432.0
2015-06-23 10:30:00,18.64,18.67,18.64,18.65,10800.0,17.4328,17.4609,17.4328,17.4422,10800.0
2015-06-23 10:40:00,18.63,18.63,18.6,18.63,9000.0,17.4235,17.4235,17.3954,17.4235,9000.0
2015-06-23 10:50:00,18.64,18.64,18.61,18.63,13820.0,17.4328,17.4328,17.4048,17.4235,13820.0
2015-06-23 11:00:00,18.62,18.67,18.62,18.65,12000.0,17.4141,17.4609,17.4141,17.4422,12000.0
2015-06-23 11:10:00,18.65,18.66,18.6,18.61,22400.0,17.4422,17.4515,17.3954,17.4048,22400.0
2015-06-23 11:20:00,18.61,18.62,18.58,18.58,43584.0,17.4048,17.4141,17.3767,17.3767,43584.0
2015-06-23 11:30:00,18.58,18.63,18.58,18.61,8000.0,17.3767,17.4235,17.3767,17.4048,8000.0
2015-06-23 11:40:00,18.61,18.63,18.6,18.62,8736.0,17.4048,17.4235,17.3954,17.4141,8736.0
2015-06-23 11:50:00,18.61,18.61,18.59,18.59,2668.0,17.4048,17.4048,17.3861,17.3861,2668.0
2015-06-23 12:00:00,18.59,18.59,18.54,18.54,12644.0,17.3861,17.3861,17.3393,17.3393,12644.0
2015-06-23 12:10:00,18.55,18.58,18.55,18.58,1200.0,17.3487,17.3767,17.3487,17.3767,1200.0
2015-06-23 12:20:00,18.56,18.58,18.55,18.57,6000.0,17.358,17.3767,17.3487,17.3674,6000.0
2015-06-23 12:30:00,18.57,18.6,18.57,18.6,8216.0,17.3674,17.3954,17.3674,17.3954,8216.0
2015-06-23 12:40:00,18.58,18.59,18.57,18.57,3600.0,17.3767,17.3861,17.3674,17.3674,3600.0
2015-06-23 12:50:00,18.57,18.57,18.56,18.56,5200.0,17.3674,17.3674,17.358,17.358,5200.0
2015-06-23 13:00:00,18.57,18.57,18.57,18.57,1200.0,17.3674,17.3674,17.3674,17.3674,1200.0
2015-06-23 13:10:00,18.58,18.59,18.57,18.59,3800.0,17.3767,17.3861,17.3674,17.3861,3800.0
2015-06-23 13:20:00,18.59,18.6,18.59,18.6,17120.0,17.3861,17.3954,17.3861,17.3954,17120.0
2015-06-23 13:30:00,18.59,18.59,18.59,18.59,4400.0,17.3861,17.3861,17.3861,17.3861,4400.0
2015-06-23 13:40:00,18.61,18.63,18.61,18.63,11600.0,17.4048,17.4235,17.4048,17.4235,11600.0
2015-06-23 13:50:00,18.61,18.62,18.61,18.62,6000.0,17.4048,17.4141,17.4048,17.4141,6000.0
2015-06-23 14:00:00,18.62,18.62,18.61,18.61,4244.0,17.4141,17.4141,17.4048,17.4048,4244.0
2015-06-23 14:10:00,18.6,18.62,18.6,18.61,10168.0,17.3954,17.4141,17.3954,17.4048,10168.0
2015-06-23 14:20:00,18.61,18.62,18.61,18.62,21600.0,17.4048,17.4141,17.4048,17.4141,21600.0
2015-06-23 14:30:00,18.61,18.66,18.6,18.66,13668.0,17.4048,17.4515,17.3954,17.4515,13668.0
2015-06-23 14:40:00,18.65,18.68,18.65,18.67,14800.0,17.4422,17.4702,17.4422,17.4609,14800.0
2015-06-23 14:50:00,18.66,18.66,18.65,18.65,14984.0,17.4515,17.4515,17.4422,17.4422,14984.0
2015-06-23 15:00:00,18.65,18.66,18.62,18.62,23404.0,17.4422,17.4515,17.4141,17.4141,23404.0
2015-06-23 15:10:00,18.62,18.63,18.62,18.62,4000.0,17.4141,17.4235,17.4141,17.4141,4000.0
2015-06-23 15:20:00,18.64,18.65,18.64,18.64,2000.0,17.4328,17.4422,17.4328,17.4328,2000.0
2015-06-23 15:30:00,18.65,18.67,18.63,18.63,23556.0,17.4422,17.4609,17.4235,17.4235,23556.0
2015-06-23 15:40:00,18.64,18.66,18.64,18.65,31360.0,17.4328,17.4515,17.4328,17.4422,31360.0
2015-06-23 15:50:00,18.65,18.66,18.64,18.65,45456.0,17.4422,17.4515,17.4328,17.4422,45456.0
2015-06-24 09:30:00,18.5,18.52,18.42,18.48,77568.0,17.3019,17.3206,17.2271,17.2832,77568.0
2015-06-24 09:40:00,18.48,18.49,18.43,18.44,63764.0,17.2832,17.2926,17.2364,17.2458,63764.0
2015-06-24 09:50:00,18.45,18.45,18.39,18.45,70016.0,17.2551,17.2551,17.199,17.2551,70016.0
2015-06-24 10:00:00,18.45,18.48,18.43,18.44,27300.0,17.2551,17.2832,17.2364,17.2458,27300.0
2015-06-24 10:10:00,18.45,18.48,18.44,18.46,8500.0,17.2551,17.2832,17.2458,17.2645,8500.0
2015-06-24 10:20:00,18.46,18.55,18.44,18.54,32868.0,17.2645,17.3487,17.2458,17.3393,32868.0
2015-06-24 10:30:00,18.55,18.59,18.55,18.55,19000.0,17.3487,17.3861,17.3487,17.3487,19000.0
2015-06-24 10:40:00,18.56,18.6,18.55,18.57,104900.0,17.358,17.3954,17.3487,17.3674,104900.0
2015-06-24 10:50:00,18.56,18.56,18.56,18.56,400.0,17.358,17.358,17.358,17.358,400.0
2015-06-24 11:00:00,18.54,18.54,18.5,18.5,15688.0,17.3393,17.3393,17.3019,17.3019,15688.0
2015-06-24 11:10:00,18.49,18.49,18.43,18.47,14200.0,17.2926,17.2926,17.2364,17.2738,14200.0
2015-06-24 11:20:00,18.45,18.47,18.45,18.47,3600.0,17.2551,17.2738,17.2551,17.2738,3600.0
2015-06-24 11:30:00,18.47,18.47,18.44,18.44,3200.0,17.2738,17.2738,17.2458,17.2458,3200.0
2015-06-24 11:40:00,18.44,18.5,18.43,18.47,24080.0,17.2458,17.3019,17.2364,17.2738,24080.0
2015-06-24 11:50:00,18.46,18.46,18.41,18.42,5700.0,17.2645,17.2645,17.2177,17.2271,5700.0
2015-06-24 12:00:00,18.4,18.41,18.34,18.35,128248.0,17.2084,17.2177,17.1523,17.1616,128248.0
2015-06-24 12:10:00,18.34,18.38,18.34,18.37,25000.0,17.1523,17.1897,17.1523,17.1803,25000.0
2015-06-24 12:20:00,18.36,18.36,18.33,18.33,36512.0,17.171,17.171,17.1429,17.1429,36512.0
2015-06-24 12:30:00,18.31,18.34,18.3,18.34,21836.0,17.1242,17.1523,17.1149,17.1523,21836.0
2015-06-24 12:40:00,18.33,18.34,18.28,18.29,41056.0,17.1429,17.1523,17.0962,17.1055,41056.0
2015-06-24 12:50:00,18.29,18.29,18.27,18.28,17600.0,17.1055,17.1055,17.0868,17.0962,17600.0
2015-06-24 13:00:00,18.27,18.31,18.27,18.31,35932.0,17.0868,17.1242,17.0868,17.1242,35932.0
2015-06-24 13:10:00,18.3,18.3,18.25,18.26,47080.0,17.1149,17.1149,17.0681,17.0774,47080.0
2015-06-24 13:20:00,18.27,18.28,18.18,18.19,80900.0,17.0868,17.0962,17.0026,17.012,80900.0
2015-06-24 13:30:00,18.19,18.22,18.18,18.2,17440.0,17.012,17.04,17.0026,17.0213,17440.0
2015-06-24 13:40:00,18.2,18.21,18.16,18.2,26800.0,17.0213,17.0307,16.9839,17.0213,26800.0
2015-06-24 13:50:00,18.2,18.22,18.19,18.22,28300.0,17.0213,17.04,17.012,17.04,28300.0
2015-06-24 14:00:00,18.23,18.23,18.2,18.21,83840.0,17.0494,17.0494,17.0213,17.0307,83840.0
2015-06-24 14:10:00,18.21,18.21,18.15,18.16,57800.0,17.0307,17.0307,16.9746,16.9839,57800.0
2015-06-24 14:20:00,18.15,18.17,18.14,18.17,73592.0,16.9746,16.9933,16.9652,16.9933,73592.0
2015-06-24 14:30:00,18.17,18.21,18.16,18.21,13600.0,16.9933,17.0307,16.9839,17.0307,13600.0
2015-06-24 14:40:00,18.22,18.22,18.2,18.21,38700.0,17.04,17.04,17.0213,17.0307,38700.0
2015-06-24 14:50:00,18.21,18.24,18.2,18.23,13680.0,17.0307,17.0587,17.0213,17.0494,13680.0
2015-06-24 15:00:00,18.21,18.21,18.18,18.18,20128.0,17.0307,17.0307,17.0026,17.0026,20128.0
2015-06-24 15:10:00,18.17,18.2,18.16,18.19,6784.0,16.9933,17.0213,16.9839,17.012,6784.0
2015-06-24 15:20:00,18.2,18.24,18.18,18.23,10060.0,17.0213,17.0587,17.0026,17.0494,10060.0
2015-06-24 15:30:00,18.22,18.23,18.18,18.18,41556.0,17.04,17.0494,17.0026,17.0026,41556.0
2015-06-24 15:40:00,18.18,18.19,18.15,18.15,100904.0,17.0026,17.012,16.9746,16.9746,100904.0
2015-06-24 15:50:00,18.14,18.16,18.12,18.12,202772.0,16.9652,16.9839,16.9465,16.9465,202772.0
2015-06-25 09:30:00,18.33,18.35,18.17,18.2,106760.0,17.1429,17.1616,16.9933,17.0213,106760.0
2015-06-25 09:40:00,18.18,18.19,18.09,18.17,132392.0,17.0026,17.012,16.9185,16.9933,132392.0
2015-06-25 09:50:00,18.15,18.21,18.14,18.19,64896.0,16.9746,17.0307,16.9652,17.012,64896.0
2015-06-25 10:00:00,18.17,18.19,18.13,18.17,46000.0,16.9933,17.012,16.9559,16.9933,46000.0
2015-06-25 10:10:00,18.16,18.22,18.16,18.17,16400.0,16.9839,17.04,16.9839,16.9933,16400.0
2015-06-25 10:20:00,18.2,18.2,18.2,18.2,4600.0,17.0213,17.0213,17.0213,17.0213,4600.0
2015-06-25 10:30:00,18.19,18.19,18.12,18.12,31544.0,17.012,17.012,16.9465,16.9465,31544.0
2015-06-25 10:40:00,18.11,18.14,18.1,18.14,20800.0,16.9372,16.9652,16.9278,16.9652,20800.0
2015-06-25 10:50:00,18.15,18.17,18.14,18.17,4000.0,16.9746,16.9933,16.9652,16.9933,4000.0
2015-06-25 11:00:00,18.18,18.23,18.17,18.23,13200.0,17.0026,17.0494,16.9933,17.0494,13200.0
2015-06-25 11:10:00,18.21,18.25,18.19,18.2,32652.0,17.0307,17.0681,17.012,17.0213,32652.0
2015-06-25 11:20:00,18.2,18.21,18.19,18.19,17800.0,17.0213,17.0307,17.012,17.012,17800.0
2015-06-25 11:30:00,18.2,18.2,18.19,18.19,6000.0,17.0213,17.0213,17.012,17.012,6000.0
2015-06-25 11:40:00,18.16,18.17,18.16,18.17,5400.0,16.9839,16.9933,16.9839,16.9933,5400.0
2015-06-25 11:50:00,18.2,18.2,18.2,18.2,2400.0,17.0213,17.0213,17.0213,17.0213,2400.0
2015-06-25 12:00:00,18.17,18.18,18.17,18.17,400.0,16.9933,17.0026,16.9933,16.9933,400.0
2015-06-25 12:10:00,18.14,18.16,18.14,18.15,21400.0,16.9652,16.9839,16.9652,16.9746,21400.0
2015-06-25 12:20:00,18.14,18.14,18.1,18.1,37472.0,16.9652,16.9652,16.9278,16.9278,37472.0
2015-06-25 12:30:00,18.1,18.13,18.1,18.1,11200.0,16.9278,16.9559,16.9278,16.9278,11200.0
2015-06-25 12:40:00,18.11,18.11,18.08,18.09,46332.0,16.9372,16.9372,16.9091,16.9185,46332.0
2015-06-25 12:50:00,18.11,18.11,18.1,18.1,9000.0,16.9372,16.9372,16.9278,16.9278,9000.0
2015-06-25 13:00:00,18.08,18.11,18.08,18.11,4000.0,16.9091,16.9372,16.9091,16.9372,4000.0
2015-06-25 13:10:00,18.12,18.13,18.12,18.12,5200.0,16.9465,16.9559,16.9465,16.9465,5200.0
2015-06-25 13:20:00,18.13,18.13,18.11,18.12,14400.0,16.9559,16.9559,16.9372,16.9465,14400.0
2015-06-25 13:30:00,18.1,18.1,18.08,18.09,13800.0,16.9278,16.9278,16.9091,16.9185,13800.0
2015-06-25 13:40:00,18.08,18.1,18.08,18.09,4400.0,16.9091,16.9278,16.9091,16.9185,4400.0
2015-06-25 13:50:00,18.1,18.1,18.08,18.09,13240.0,16.9278,16.9278,16.9091,16.9185,13240.0
2015-06-25 14:00:00,18.08,18.08,18.0,18.0,127868.0,16.9091,16.9091,16.8343,16.8343,127868.0
2015-06-25 14:10:00,18.0,18.0,17.95,17.98,44928.0,16.8343,16.8343,16.7875,16.8156,44928.0
2015-06-25 14:20:00,17.98,17.98,17.88,17.89,56588.0,16.8156,16.8156,16.7221,16.7314,56588.0
2015-06-25 14:30:00,17.9,17.94,17.89,17.94,27400.0,16.7408,16.7782,16.7314,16.7782,27400.0
2015-06-25 14:40:00,17.94,17.95,17.93,17.93,8608.0,16.7782,16.7875,16.7688,16.7688,8608.0
2015-06-25 14:50:00,17.91,17.93,17.9,17.93,31600.0,16.7501,16.7688,16.7408,16.7688,31600.0
2015-06-25 15:00:00,17.92,18.0,17.92,18.0,11600.0,16.7595,16.8343,16.7595,16.8343,11600.0
2015-06-25 15:10:00,17.99,17.99,17.95,17.95,23296.0,16.8249,16.8249,16.7875,16.7875,23296.0
2015-06-25 15:20:00,17.97,17.98,17.96,17.98,26984.0,16.8062,16.8156,16.7969,16.8156,26984.0
2015-06-25 15:30:00,17.97,17.97,17.93,17.93,37724.0,16.8062,16.8062,16.7688,16.7688,37724.0
2015-06-25 15:40:00,17.92,17.93,17.91,17.92,14480.0,16.7595,16.7688,16.7501,16.7595,14480.0
2015-06-25 15:50:00,17.92,17.93,17.88,17.88,106436.0,16.7595,16.7688,16.7221,16.7221,106436.0
2015-06-26 09:30:00,18.06,18.06,17.98,18.0,52956.0,16.8904,16.8904,16.8156,16.8343,52956.0
2015-06-26 09:40:00,17.98,18.1,17.97,18.08,66344.0,16.8156,16.9278,16.8062,16.9091,66344.0
2015-06-26 09:50:00,18.09,18.23,18.08,18.18,53240.0,16.9185,17.0494,16.9091,17.0026,53240.0
2015-06-26 10:00:00,18.2,18.24,18.16,18.19,49644.0,17.0213,17.0587,16.9839,17.012,49644.0
2015-06-26 10:10:00,18.19,18.2,18.13,18.17,30556.0,17.012,17.0213,16.9559,16.9933,30556.0
2015-06-26 10:20:00,18.16,18.18,18.1,18.18,24000.0,16.9839,17.0026,16.9278,17.0026,24000.0
2015-06-26 10:30:00,18.17,18.2,18.15,18.18,28000.0,16.9933,17.0213,16.9746,17.0026,28000.0
2015-06-26 10:40:00,18.18,18.19,18.13,18.13,26400.0,17.0026,17.012,16.9559,16.9559,26400.0
2015-06-26 10:50:00,18.12,18.13,18.06,18.06,43092.0,16.9465,16.9559,16.8904,16.8904,43092.0
2015-06-26 11:00:00,18.06,18.16,18.06,18.16,21388.0,16.8904,16.9839,16.8904,16.9839,21388.0
2015-06-26 11:10:00,18.16,18.18,18.16,18.17,18100.0,16.9839,17.0026,16.9839,16.9933,18100.0
2015-06-26 11:20:00,18.17,18.18,18.15,18.17,13508.0,16.9933,17.0026,16.9746,16.9933,13508.0
2015-06-26 11:30:00,18.18,18.18,18.14,18.15,13600.0,17.0026,17.0026,16.9652,16.9746,13600.0
2015-06-26 11:40:00,18.13,18.15,18.12,18.15,11600.0,16.9559,16.9746,16.9465,16.9746,11600.0
2015-06-26 11:50:00,18.12,18.13,18.09,18.09,15160.0,16.9465,16.9559,16.9185,16.9185,15160.0
2015-06-26 12:00:00,18.1,18.12,18.1,18.11,16156.0,16.9278,16.9465,16.9278,16.9372,16156.0
2015-06-26 12:10:00,18.11,18.13,18.11,18.13,4560.0,16.9372,16.9559,16.9372,16.9559,4560.0
2015-06-26 12:20:00,18.13,18.13,18.11,18.11,4000.0,16.9559,16.9559,16.9372,16.9372,4000.0
2015-06-26 12:30:00,18.1,18.1,18.06,18.06,24448.0,16.9278,16.9278,16.8904,16.8904,24448.0
2015-06-26 12:40:00,18.04,18.05,18.03,18.05,16000.0,16.8717,16.881,16.8623,16.881,16000.0
2015-06-26 12:50:00,18.02,18.03,17.96,17.97,25808.0,16.853,16.8623,16.7969,16.8062,25808.0
2015-06-26 13:00:00,17.95,17.99,17.93,17.97,12320.0,16.7875,16.8249,16.7688,16.8062,12320.0
2015-06-26 13:10:00,17.96,17.96,17.92,17.95,14688.0,16.7969,16.7969,16.7595,16.7875,14688.0
2015-06-26 13:20:00,17.9,17.95,17.9,17.95,22344.0,16.7408,16.7875,16.7408,16.7875,22344.0
2015-06-26 13:30:00,17.94,17.95,17.93,17.95,10400.0,16.7782,16.7875,16.7688,16.7875,10400.0
2015-06-26 13:40:00,17.99,18.05,17.99,18.01,31320.0,16.8249,16.881,16.8249,16.8436,31320.0
2015-06-26 13:50:00,18.02,18.03,18.0,18.0,9600.0,16.853,16.8623,16.8343,16.8343,9600.0
2015-06-26 14:00:00,18.01,18.01,17.99,18.0,13600.0,16.8436,16.8436,16.8249,16.8343,13600.0
2015-06-26 14:10:00,17.97,17.99,17.97,17.98,33200.0,16.8062,16.8249,16.8062,16.8156,33200.0
2015-06-26 14:20:00,17.97,18.0,17.97,18.0,5600.0,16.8062,16.8343,16.8062,16.8343,5600.0
2015-06-26 14:30:00,18.0,18.04,18.0,18.04,3400.0,16.8343,16.8717,16.8343,16.8717,3400.0
2015-06-26 14:40:00,18.02,18.02,17.96,17.98,8700.0,16.853,16.853,16.7969,16.8156,8700.0
2015-06-26 14:50:00,18.01,18.02,18.0,18.0,7600.0,16.8436,16.853,16.8343,16.8343,7600.0
2015-06-26 15:00:00,18.03,18.11,18.03,18.11,32800.0,16.8623,16.9372,16.8623,16.9372,32800.0
2015-06-26 15:10:00,18.11,18.11,18.06,18.11,35308.0,16.9372,16.9372,16.8904,16.9372,35308.0
2015-06-26 15:20:00,18.08,18.11,18.06,18.11,22976.0,16.9091,16.9372,16.8904,16.9372,22976.0
2015-06-26 15:30:00,18.11,18.11,18.05,18.05,23720.0,16.9372,16.9372,16.881,16.881,23720.0
2015-06-26 15:40:00,18.04,18.06,18.03,18.03,22228.0,16.8717,16.8904,16.8623,16.8623,22228.0
2015-06-26 15:50:00,18.02,18.07,18.0,18.06,137308.0,16.853,16.8998,16.8343,16.8904,137308.0
2015-06-29 09:30:00,17.55,17.63,17.5,17.57,133444.0,16.4134,16.4882,16.3667,16.4321,133444.0
2015-06-29 09:40:00,17.62,17.7,17.58,17.68,106996.0,16.4789,16.5537,16.4415,16.535,106996.0
2015-06-29 09:50:00,17.7,17.72,17.61,17.64,89812.0,16.5537,16.5724,16.4695,16.4976,89812.0
2015-06-29 10:00:00,17.64,17.73,17.62,17.66,87856.0,16.4976,16.5818,16.4789,16.5163,87856.0
2015-06-29 10:10:00,17.66,17.71,17.61,17.61,25600.0,16.5163,16.5631,16.4695,16.4695,25600.0
2015-06-29 10:20:00,17.61,17.65,17.56,17.56,126012.0,16.4695,16.507,16.4228,16.4228,126012.0
2015-06-29 10:30:00,17.56,17.61,17.54,17.57,89644.0,16.4228,16.4695,16.4041,16.4321,89644.0
2015-06-29 10:40:00,17.56,17.63,17.56,17.63,32600.0,16.4228,16.4882,16.4228,16.4882,32600.0
2015-06-29 10:50:00,17.58,17.58,17.45,17.45,99648.0,16.4415,16.4415,16.3199,16.3199,99648.0
2015-06-29 11:00:00,17.47,17.48,17.41,17.43,176948.0,16.3386,16.348,16.2825,16.3012,176948.0
2015-06-29 11:10:00,17.41,17.44,17.39,17.4,92056.0,16.2825,16.3106,16.2638,16.2731,92056.0
2015-06-29 11:20:00,17.39,17.48,17.39,17.45,35732.0,16.2638,16.348,16.2638,16.3199,35732.0
2015-06-29 11:30:00,17.47,17.47,17.36,17.38,62296.0,16.3386,16.3386,16.2357,16.2544,62296.0
2015-06-29 11:40:00,17.38,17.42,17.37,17.42,29100.0,16.2544,16.2918,16.2451,16.2918,29100.0
2015-06-29 11:50:00,17.4,17.44,17.39,17.43,22200.0,16.2731,16.3106,16.2638,16.3012,22200.0
2015-06-29 12:00:00,17.42,17.47,17.4,17.47,25468.0,16.2918,16.3386,16.2731,16.3386,25468.0
2015-06-29 12:10:00,17.45,17.46,17.39,17.39,38400.0,16.3199,16.3293,16.2638,16.2638,38400.0
2015-06-29 12:20:00,17.39,17.39,17.34,17.36,50948.0,16.2638,16.2638,16.217,16.2357,50948.0
2015-06-29 12:30:00,17.35,17.39,17.34,17.34,39824.0,16.2264,16.2638,16.217,16.217,39824.0
2015-06-29 12:40:00,17.35,17.36,17.34,17.35,40800.0,16.2264,16.2357,16.217,16.2264,40800.0
2015-06-29 12:50:00,17.35,17.35,17.32,17.33,46012.0,16.2264,16.2264,16.1983,16.2077,46012.0
2015-06-29 13:00:00,17.32,17.33,17.29,17.31,48896.0,16.1983,16.2077,16.1703,16.189,48896.0
2015-06-29 13:10:00,17.29,17.34,17.26,17.33,41288.0,16.1703,16.217,16.1422,16.2077,41288.0
2015-06-29 13:20:00,17.33,17.37,17.33,17.33,43836.0,16.2077,16.2451,16.2077,16.2077,43836.0
2015-06-29 13:30:00,17.32,17.37,17.32,17.35,120660.0,16.1983,16.2451,16.1983,16.2264,120660.0
2015-06-29 13:40:00,17.35,17.35,17.29,17.34,35104.0,16.2264,16.2264,16.1703,16.217,35104.0
2015-06-29 13:50:00,17.33,17.33,17.28,17.31,37432.0,16.2077,16.2077,16.1609,16.189,37432.0
2015-06-29 14:00:00,17.3,17.31,17.28,17.29,25480.0,16.1796,16.189,16.1609,16.1703,25480.0
2015-06-29 14:10:00,17.3,17.3,17.2,17.24,88344.0,16.1796,16.1796,16.0861,16.1235,88344.0
2015-06-29 14:20:00,17.25,17.25,17.16,17.17,94732.0,16.1329,16.1329,16.0487,16.058,94732.0
2015-06-29 14:30:00,17.17,17.21,17.12,17.21,43008.0,16.058,16.0954,16.0113,16.0954,43008.0
2015-06-29 14:40:00,17.19,17.29,17.18,17.24,53300.0,16.0767,16.1703,16.0674,16.1235,53300.0
2015-06-29 14:50:00,17.24,17.24,17.17,17.18,14768.0,16.1235,16.1235,16.058,16.0674,14768.0
2015-06-29 15:00:00,17.15,17.17,17.14,17.14,68216.0,16.0393,16.058,16.03,16.03,68216.0
2015-06-29 15:10:00,17.14,17.18,17.11,17.16,97528.0,16.03,16.0674,16.0019,16.0487,97528.0
2015-06-29 15:20:00,17.17,17.2,17.13,17.13,41964.0,16.058,16.0861,16.0206,16.0206,41964.0
2015-06-29 15:30:00,17.11,17.14,17.06,17.06,181596.0,16.0019,16.03,15.9552,15.9552,181596.0
2015-06-29 15:40:00,17.05,17.08,16.99,17.08,156016.0,15.9458,15.9739,15.8897,15.9739,156016.0
2015-06-29 15:50:00,17.07,17.12,16.97,16.99,480112.0,15.9645,16.0113,15.871,15.8897,480112.0
2015-06-30 09:30:00,17.38,17.38,17.25,17.27,414964.0,16.2544,16.2544,16.1329,16.1516,414964.0
2015-06-30 09:40:00,17.26,17.27,17.13,17.17,115400.0,16.1422,16.1516,16.0206,16.058,115400.0
2015-06-30 09:50:00,17.18,17.25,17.13,17.14,80372.0,16.0674,16.1329,16.0206,16.03,80372.0
2015-06-30 10:00:00,17.14,17.19,17.14,17.18,48252.0,16.03,16.0767,16.03,16.0674,48252.0
2015-06-30 10:10:00,17.16,17.16,17.08,17.13,64800.0,16.0487,16.0487,15.9739,16.0206,64800.0
2015-06-30 10:20:00,17.13,17.2,17.07,17.2,34860.0,16.0206,16.0861,15.9645,16.0861,34860.0
2015-06-30 10:30:00,17.18,17.18,17.1,17.12,57856.0,16.0674,16.0674,15.9926,16.0113,57856.0
2015-06-30 10:40:00,17.13,17.14,17.08,17.08,30136.0,16.0206,16.03,15.9739,15.9739,30136.0
2015-06-30 10:50:00,17.08,17.18,17.03,17.15,11540.0,15.9739,16.0674,15.9271,16.0393,11540.0
2015-06-30 11:00:00,17.14,17.15,17.13,17.13,15752.0,16.03,16.0393,16.0206,16.0206,15752.0
2015-06-30 11:10:00,17.15,17.22,17.12,17.21,18000.0,16.0393,16.1048,16.0113,16.0954,18000.0
2015-06-30 11:20:00,17.2,17.22,17.1,17.1,10400.0,16.0861,16.1048,15.9926,15.9926,10400.0
2015-06-30 11:30:00,17.1,17.11,17.05,17.07,32200.0,15.9926,16.0019,15.9458,15.9645,32200.0
2015-06-30 11:40:00,17.09,17.11,17.05,17.1,71464.0,15.9832,16.0019,15.9458,15.9926,71464.0
2015-06-30 11:50:00,17.1,17.1,17.02,17.02,24200.0,15.9926,15.9926,15.9178,15.9178,24200.0
2015-06-30 12:00:00,17.02,17.08,17.02,17.08,49000.0,15.9178,15.9739,15.9178,15.9739,49000.0
2015-06-30 12:10:00,17.09,17.1,17.04,17.06,31764.0,15.9832,15.9926,15.9365,15.9552,31764.0
2015-06-30 12:20:00,17.06,17.07,16.97,16.97,50064.0,15.9552,15.9645,15.871,15.871,50064.0
2015-06-30 12:30:00,16.97,16.99,16.92,16.97,22052.0,15.871,15.8897,15.8242,15.871,22052.0
2015-06-30 12:40:00,16.99,17.02,16.96,16.97,39980.0,15.8897,15.9178,15.8616,15.871,39980.0
2015-06-30 12:50:00,17.0,17.05,16.99,17.05,48116.0,15.899,15.9458,15.8897,15.9458,48116.0
2015-06-30 13:00:00,17.05,17.07,17.03,17.05,14468.0,15.9458,15.9645,15.9271,15.9458,14468.0
2015-06-30 13:10:00,17.04,17.04,17.0,17.0,5600.0,15.9365,15.9365,15.899,15.899,5600.0
2015-06-30 13:20:00,17.01,17.09,17.0,17.09,16400.0,15.9084,15.9832,15.899,15.9832,16400.0
2015-06-30 13:30:00,17.09,17.18,17.08,17.18,88536.0,15.9832,16.0674,15.9739,16.0674,88536.0
2015-06-30 13:40:00,17.16,17.18,17.14,17.18,32080.0,16.0487,16.0674,16.03,16.0674,32080.0
2015-06-30 13:50:00,17.18,17.24,17.17,17.17,33392.0,16.0674,16.1235,16.058,16.058,33392.0
2015-06-30 14:00:00,17.19,17.3,17.17,17.28,18448.0,16.0767,16.1796,16.058,16.1609,18448.0
2015-06-30 14:10:00,17.28,17.31,17.25,17.25,22920.0,16.1609,16.189,16.1329,16.1329,22920.0
2015-06-30 14:20:00,17.26,17.27,17.18,17.2,35400.0,16.1422,16.1516,16.0674,16.0861,35400.0
2015-06-30 14:30:00,17.2,17.23,17.19,17.21,6800.0,16.0861,16.1142,16.0767,16.0954,6800.0
2015-06-30 14:40:00,17.2,17.21,17.12,17.15,20800.0,16.0861,16.0954,16.0113,16.0393,20800.0
2015-06-30 14:50:00,17.14,17.14,17.1,17.1,16568.0,16.03,16.03,15.9926,15.9926,16568.0
2015-06-30 15:00:00,17.1,17.14,17.08,17.1,36004.0,15.9926,16.03,15.9739,15.9926,36004.0
2015-06-30 15:10:00,17.11,17.11,17.05,17.05,23400.0,16.0019,16.0019,15.9458,15.9458,23400.0
2015-06-30 15:20:00,17.06,17.07,17.02,17.03,33872.0,15.9552,15.9645,15.9178,15.9271,33872.0
2015-06-30 15:30:00,17.08,17.11,17.07,17.08,11200.0,15.9739,16.0019,15.9645,15.9739,11200.0
2015-06-30 15:40:00,17.08,17.15,17.04,17.14,51408.0,15.9739,16.0393,15.9365,16.03,51408.0
2015-06-30 15:50:00,17.15,17.18,17.03,17.03,126152.0,16.0393,16.0674,15.9271,15.9271,126152.0
2015-07-01 09:30:00,17.55,17.58,17.43,17.57,372588.0,16.4134,16.4415,16.3012,16.4321,372588.0
2015-07-01 09:40:00,17.58,17.59,17.49,17.54,108592.0,16.4415,16.4508,16.3573,16.4041,108592.0
2015-07-01 09:50:00,17.54,17.58,17.53,17.58,71040.0,16.4041,16.4415,16.3947,16.4415,71040.0
2015-07-01 10:00:00,17.57,17.6,17.54,17.56,86380.0,16.4321,16.4602,16.4041,16.4228,86380.0
2015-07-01 10:10:00,17.58,17.58,17.48,17.5,31820.0,16.4415,16.4415,16.348,16.3667,31820.0
2015-07-01 10:20:00,17.5,17.54,17.48,17.49,28400.0,16.3667,16.4041,16.348,16.3573,28400.0
2015-07-01 10:30:00,17.52,17.52,17.35,17.4,77388.0,16.3854,16.3854,16.2264,16.2731,77388.0
2015-07-01 10:40:00,17.41,17.44,17.37,17.37,23020.0,16.2825,16.3106,16.2451,16.2451,23020.0
2015-07-01 10:50:00,17.31,17.41,17.31,17.4,82936.0,16.189,16.2825,16.189,16.2731,82936.0
2015-07-01 11:00:00,17.41,17.42,17.37,17.42,16400.0,16.2825,16.2918,16.2451,16.2918,16400.0
2015-07-01 11:10:00,17.41,17.43,17.41,17.43,10940.0,16.2825,16.3012,16.2825,16.3012,10940.0
2015-07-01 11:20:00,17.42,17.46,17.41,17.45,9720.0,16.2918,16.3293,16.2825,16.3199,9720.0
2015-07-01 11:30:00,17.44,17.46,17.43,17.43,10000.0,16.3106,16.3293,16.3012,16.3012,10000.0
2015-07-01 11:40:00,17.4,17.43,17.38,17.43,7600.0,16.2731,16.3012,16.2544,16.3012,7600.0
2015-07-01 11:50:00,17.43,17.43,17.38,17.4,24072.0,16.3012,16.3012,16.2544,16.2731,24072.0
2015-07-01 12:00:00,17.38,17.42,17.38,17.39,26020.0,16.2544,16.2918,16.2544,16.2638,26020.0
2015-07-01 12:10:00,17.4,17.4,17.38,17.38,4800.0,16.2731,16.2731,16.2544,16.2544,4800.0
2015-07-01 12:20:00,17.35,17.4,17.35,17.39,6800.0,16.2264,16.2731,16.2264,16.2638,6800.0
2015-07-01 12:30:00,17.39,17.4,17.38,17.4,10148.0,16.2638,16.2731,16.2544,16.2731,10148.0
2015-07-01 12:40:00,17.36,17.36,17.31,17.32,6720.0,16.2357,16.2357,16.189,16.1983,6720.0
2015-07-01 12:50:00,17.34,17.35,17.31,17.31,17760.0,16.217,16.2264,16.189,16.189,17760.0
2015-07-01 13:00:00,17.3,17.33,17.28,17.33,11828.0,16.1796,16.2077,16.1609,16.2077,11828.0
2015-07-01 13:10:00,17.31,17.33,17.3,17.32,14400.0,16.189,16.2077,16.1796,16.1983,14400.0
2015-07-01 13:20:00,17.35,17.35,17.35,17.35,2200.0,16.2264,16.2264,16.2264,16.2264,2200.0
2015-07-01 13:30:00,17.34,17.37,17.34,17.35,8400.0,16.217,16.2451,16.217,16.2264,8400.0
2015-07-01 13:40:00,17.36,17.39,17.36,17.39,2800.0,16.2357,16.2638,16.2357,16.2638,2800.0
2015-07-01 13:50:00,17.4,17.4,17.31,17.31,18800.0,16.2731,16.2731,16.189,16.189,18800.0
2015-07-01 14:00:00,17.32,17.32,17.24,17.28,41376.0,16.1983,16.1983,16.1235,16.1609,41376.0
2015-07-01 14:10:00,17.28,17.32,17.28,17.32,7600.0,16.1609,16.1983,16.1609,16.1983,7600.0
2015-07-01 14:20:00,17.33,17.33,17.3,17.3,31376.0,16.2077,16.2077,16.1796,16.1796,31376.0
2015-07-01 14:30:00,17.28,17.32,17.28,17.32,6560.0,16.1609,16.1983,16.1609,16.1983,6560.0
2015-07-01 14:40:00,17.31,17.36,17.3,17.36,8000.0,16.189,16.2357,16.1796,16.2357,8000.0
2015-07-01 14:50:00,17.35,17.36,17.33,17.33,8200.0,16.2264,16.2357,16.2077,16.2077,8200.0
2015-07-01 15:00:00,17.35,17.39,17.34,17.38,12400.0,16.2264,16.2638,16.217,16.2544,12400.0
2015-07-01 15:10:00,17.38,17.39,17.38,17.38,11464.0,16.2544,16.2638,16.2544,16.2544,11464.0
2015-07-01 15:20:00,17.37,17.41,17.36,17.4,23608.0,16.2451,16.2825,16.2357,16.2731,23608.0
2015-07-01 15:30:00,17.41,17.41,17.38,17.39,86552.0,16.2825,16.2825,16.2544,16.2638,86552.0
2015-07-01 15:40:00,17.39,17.42,17.35,17.42,96836.0,16.2638,16.2918,16.2264,16.2918,96836.0
2015-07-01 15:50:00,17.43,17.49,17.42,17.48,102332.0,16.3012,16.3573,16.2918,16.348,102332.0
2015-07-02 09:30:00,17.56,17.63,17.55,17.63,113012.0,16.4228,16.4882,16.4134,16.4882,113012.0
2015-07-02 09:40:00,17.58,17.67,17.58,17.67,101928.0,16.4415,16.5257,16.4415,16.5257,101928.0
2015-07-02 09:50:00,17.6,17.61,17.56,17.56,31100.0,16.4602,16.4695,16.4228,16.4228,31100.0
2015-07-02 10:00:00,17.57,17.59,17.53,17.53,16552.0,16.4321,16.4508,16.3947,16.3947,16552.0
2015-07-02 10:10:00,17.54,17.57,17.52,17.57,10000.0,16.4041,16.4321,16.3854,16.4321,10000.0
2015-07-02 10:20:00,17.56,17.57,17.56,17.57,4480.0,16.4228,16.4321,16.4228,16.4321,4480.0
2015-07-02 10:30:00,17.56,17.57,17.47,17.47,27428.0,16.4228,16.4321,16.3386,16.3386,27428.0
2015-07-02 10:40:00,17.48,17.52,17.48,17.52,18400.0,16.348,16.3854,16.348,16.3854,18400.0
2015-07-02 10:50:00,17.46,17.53,17.46,17.5,32640.0,16.3293,16.3947,16.3293,16.3667,32640.0
2015-07-02 11:00:00,17.45,17.47,17.41,17.41,30820.0,16.3199,16.3386,16.2825,16.2825,30820.0
2015-07-02 11:10:00,17.4,17.42,17.39,17.42,21140.0,16.2731,16.2918,16.2638,16.2918,21140.0
2015-07-02 11:20:00,17.42,17.42,17.38,17.41,13400.0,16.2918,16.2918,16.2544,16.2825,13400.0
2015-07-02 11:30:00,17.39,17.43,17.38,17.43,7600.0,16.2638,16.3012,16.2544,16.3012,7600.0
2015-07-02 11:40:00,17.43,17.43,17.43,17.43,0.0,16.3012,16.3012,16.3012,16.3012,0.0
2015-07-02 11:50:00,17.4,17.4,17.38,17.38,800.0,16.2731,16.2731,16.2544,16.2544,800.0
2015-07-02 12:00:00,17.4,17.41,17.39,17.39,2400.0,16.2731,16.2825,16.2638,16.2638,2400.0
2015-07-02 12:10:00,17.38,17.38,17.36,17.36,4000.0,16.2544,16.2544,16.2357,16.2357,4000.0
2015-07-02 12:20:00,17.34,17.34,17.3,17.31,24788.0,16.217,16.217,16.1796,16.189,24788.0
2015-07-02 12:30:00,17.32,17.32,17.28,17.28,9400.0,16.1983,16.1983,16.1609,16.1609,9400.0
2015-07-02 12:40:00,17.3,17.33,17.3,17.33,5200.0,16.1796,16.2077,16.1796,16.2077,5200.0
2015-07-02 12:50:00,17.31,17.32,17.3,17.32,41200.0,16.189,16.1983,16.1796,16.1983,41200.0
2015-07-02 13:00:00,17.32,17.32,17.3,17.31,19844.0,16.1983,16.1983,16.1796,16.189,19844.0
2015-07-02 13:10:00,17.32,17.32,17.29,17.3,35840.0,16.1983,16.1983,16.1703,16.1796,35840.0
2015-07-02 13:20:00,17.29,17.31,17.29,17.31,14632.0,16.1703,16.189,16.1703,16.189,14632.0
2015-07-02 13:30:00,17.33,17.34,17.31,17.31,21200.0,16.2077,16.217,16.189,16.189,21200.0
2015-07-02 13:40:00,17.32,17.34,17.31,17.34,8964.0,16.1983,16.217,16.189,16.217,8964.0
2015-07-02 13:50:00,17.34,17.35,17.3,17.3,21720.0,16.217,16.2264,16.1796,16.1796,21720.0
2015-07-02 14:00:00,17.3,17.3,17.26,17.28,6648.0,16.1796,16.1796,16.1422,16.1609,6648.0
2015-07-02 14:10:00,17.29,17.3,17.28,17.29,12400.0,16.1703,16.1796,16.1609,16.1703,12400.0
2015-07-02 14:20:00,17.3,17.3,17.29,17.29,6832.0,16.1796,16.1796,16.1703,16.1703,6832.0
2015-07-02 14:30:00,17.3,17.32,17.3,17.32,10000.0,16.1796,16.1983,16.1796,16.1983,10000.0
2015-07-02 14:40:00,17.32,17.32,17.29,17.32,30176.0,16.1983,16.1983,16.1703,16.1983,30176.0
2015-07-02 14:50:00,17.34,17.35,17.34,17.34,2800.0,16.217,16.2264,16.217,16.217,2800.0
2015-07-02 15:00:00,17.34,17.36,17.32,17.32,24000.0,16.217,16.2357,16.1983,16.1983,24000.0
2015-07-02 15:10:00,17.35,17.35,17.32,17.33,2000.0,16.2264,16.2264,16.1983,16.2077,2000.0
2015-07-02 15:20:00,17.34,17.42,17.34,17.41,23240.0,16.217,16.2918,16.217,16.2825,23240.0
2015-07-02 15:30:00,17.41,17.41,17.36,17.36,36400.0,16.2825,16.2825,16.2357,16.2357,36400.0
2015-07-02 15:40:00,17.37,17.41,17.35,17.39,23004.0,16.2451,16.2825,16.2264,16.2638,23004.0
2015-07-02 15:50:00,17.4,17.43,17.38,17.38,79220.0,16.2731,16.3012,16.2544,16.2544,79220.0
2015-07-06 09:30:00,16.93,17.07,16.87,17.0,265316.0,15.8336,15.9645,15.7775,15.899,265316.0
2015-07-06 09:40:00,16.99,17.09,16.99,17.09,57456.0,15.8897,15.9832,15.8897,15.9832,57456.0
2015-07-06 09:50:00,17.1,17.13,17.06,17.09,53860.0,15.9926,16.0206,15.9552,15.9832,53860.0
2015-07-06 10:00:00,17.11,17.14,17.08,17.14,45604.0,16.0019,16.03,15.9739,16.03,45604.0
2015-07-06 10:10:00,17.15,17.23,17.15,17.17,38276.0,16.0393,16.1142,16.0393,16.058,38276.0
2015-07-06 10:20:00,17.2,17.21,17.16,17.21,15880.0,16.0861,16.0954,16.0487,16.0954,15880.0
2015-07-06 10:30:00,17.21,17.29,17.21,17.25,24424.0,16.0954,16.1703,16.0954,16.1329,24424.0
2015-07-06 10:40:00,17.25,17.4,17.25,17.36,53832.0,16.1329,16.2731,16.1329,16.2357,53832.0
2015-07-06 10:50:00,17.36,17.36,17.32,17.32,22300.0,16.2357,16.2357,16.1983,16.1983,22300.0
2015-07-06 11:00:00,17.34,17.34,17.29,17.3,12956.0,16.217,16.217,16.1703,16.1796,12956.0
2015-07-06 11:10:00,17.31,17.31,17.21,17.21,35984.0,16.189,16.189,16.0954,16.0954,35984.0
2015-07-06 11:20:00,17.22,17.24,17.22,17.22,17240.0,16.1048,16.1235,16.1048,16.1048,17240.0
2015-07-06 11:30:00,17.21,17.25,17.2,17.25,11800.0,16.0954,16.1329,16.0861,16.1329,11800.0
2015-07-06 11:40:00,17.25,17.27,17.25,17.27,4180.0,16.1329,16.1516,16.1329,16.1516,4180.0
2015-07-06 11:50:00,17.27,17.29,17.25,17.29,10636.0,16.1516,16.1703,16.1329,16.1703,10636.0
2015-07-06 12:00:00,17.27,17.27,17.26,17.26,2000.0,16.1516,16.1516,16.1422,16.1422,2000.0
2015-07-06 12:10:00,17.28,17.31,17.28,17.31,16500.0,16.1609,16.189,16.1609,16.189,16500.0
2015-07-06 12:20:00,17.31,17.31,17.3,17.3,2000.0,16.189,16.189,16.1796,16.1796,2000.0
2015-07-06 12:30:00,17.29,17.29,17.24,17.24,3020.0,16.1703,16.1703,16.1235,16.1235,3020.0
2015-07-06 12:40:00,17.24,17.26,17.24,17.25,5600.0,16.1235,16.1422,16.1235,16.1329,5600.0
2015-07-06 12:50:00,17.26,17.27,17.25,17.27,2600.0,16.1422,16.1516,16.1329,16.1516,2600.0
2015-07-06 13:00:00,17.28,17.29,17.28,17.29,22800.0,16.1609,16.1703,16.1609,16.1703,22800.0
2015-07-06 13:10:00,17.25,17.25,17.16,17.16,54928.0,16.1329,16.1329,16.0487,16.0487,54928.0
2015-07-06 13:20:00,17.15,17.15,17.14,17.15,14712.0,16.0393,16.0393,16.03,16.0393,14712.0
2015-07-06 13:30:00,17.14,17.14,17.12,17.14,9440.0,16.03,16.03,16.0113,16.03,9440.0
2015-07-06 13:40:00,17.13,17.13,17.09,17.09,7060.0,16.0206,16.0206,15.9832,15.9832,7060.0
2015-07-06 13:50:00,17.12,17.12,17.1,17.1,10400.0,16.0113,16.0113,15.9926,15.9926,10400.0
2015-07-06 14:00:00,17.1,17.1,17.06,17.09,45416.0,15.9926,15.9926,15.9552,15.9832,45416.0
2015-07-06 14:10:00,17.12,17.15,17.11,17.11,11920.0,16.0113,16.0393,16.0019,16.0019,11920.0
2015-07-06 14:20:00,17.1,17.12,17.05,17.05,14400.0,15.9926,16.0113,15.9458,15.9458,14400.0
2015-07-06 14:30:00,17.05,17.08,17.04,17.06,39700.0,15.9458,15.9739,15.9365,15.9552,39700.0
2015-07-06 14:40:00,17.07,17.11,17.04,17.1,7256.0,15.9645,16.0019,15.9365,15.9926,7256.0
2015-07-06 14:50:00,17.08,17.09,17.07,17.09,4400.0,15.9739,15.9832,15.9645,15.9832,4400.0
2015-07-06 15:00:00,17.07,17.09,17.06,17.09,3200.0,15.9645,15.9832,15.9552,15.9832,3200.0
2015-07-06 15:10:00,17.09,17.14,17.08,17.11,16420.0,15.9832,16.03,15.9739,16.0019,16420.0
2015-07-06 15:20:00,17.13,17.15,17.12,17.12,9600.0,16.0206,16.0393,16.0113,16.0113,9600.0
2015-07-06 15:30:00,17.13,17.21,17.13,17.19,55980.0,16.0206,16.0954,16.0206,16.0767,55980.0
2015-07-06 15:40:00,17.15,17.21,17.15,17.19,20956.0,16.0393,16.0954,16.0393,16.0767,20956.0
2015-07-06 15:50:00,17.2,17.26,17.2,17.25,59380.0,16.0861,16.1422,16.0861,16.1329,59380.0
2015-07-07 09:30:00,17.35,17.35,17.13,17.15,56524.0,16.2264,16.2264,16.0206,16.0393,56524.0
2015-07-07 09:40:00,17.12,17.16,17.09,17.15,116664.0,16.0113,16.0487,15.9832,16.0393,116664.0
2015-07-07 09:50:00,17.15,17.17,17.04,17.05,83156.0,16.0393,16.058,15.9365,15.9458,83156.0
2015-07-07 10:00:00,17.05,17.05,16.89,16.95,80592.0,15.9458,15.9458,15.7962,15.8523,80592.0
2015-07-07 10:10:00,16.97,17.0,16.91,16.93,66388.0,15.871,15.899,15.8149,15.8336,66388.0
2015-07-07 10:20:00,16.92,16.93,16.84,16.88,50436.0,15.8242,15.8336,15.7494,15.7868,50436.0
2015-07-07 10:30:00,16.86,16.86,16.75,16.76,93876.0,15.7681,15.7681,15.6652,15.6746,93876.0
2015-07-07 10:40:00,16.75,16.8,16.7,16.78,134276.0,15.6652,15.712,15.6185,15.6933,134276.0
2015-07-07 10:50:00,16.78,16.86,16.78,16.81,99548.0,15.6933,15.7681,15.6933,15.7214,99548.0
2015-07-07 11:00:00,16.79,16.79,16.7,16.73,79492.0,15.7026,15.7026,15.6185,15.6465,79492.0
2015-07-07 11:10:00,16.75,16.83,16.75,16.78,46928.0,15.6652,15.7401,15.6652,15.6933,46928.0
2015-07-07 11:20:00,16.78,16.78,16.66,16.68,77892.0,15.6933,15.6933,15.5811,15.5998,77892.0
2015-07-07 11:30:00,16.67,16.72,16.61,16.71,131824.0,15.5904,15.6372,15.5343,15.6278,131824.0
2015-07-07 11:40:00,16.7,16.82,16.7,16.78,92880.0,15.6185,15.7307,15.6185,15.6933,92880.0
2015-07-07 11:50:00,16.8,16.94,16.76,16.91,34896.0,15.712,15.8429,15.6746,15.8149,34896.0
2015-07-07 12:00:00,16.88,16.91,16.87,16.89,35576.0,15.7868,15.8149,15.7775,15.7962,35576.0
2015-07-07 12:10:00,16.89,16.9,16.84,16.87,62344.0,15.7962,15.8055,15.7494,15.7775,62344.0
2015-07-07 12:20:00,16.88,16.92,16.88,16.9,17388.0,15.7868,15.8242,15.7868,15.8055,17388.0
2015-07-07 12:30:00,16.9,17.0,16.9,17.0,27600.0,15.8055,15.899,15.8055,15.899,27600.0
2015-07-07 12:40:00,16.98,17.08,16.98,17.03,33732.0,15.8803,15.9739,15.8803,15.9271,33732.0
2015-07-07 12:50:00,17.04,17.16,17.03,17.12,23056.0,15.9365,16.0487,15.9271,16.0113,23056.0
2015-07-07 13:00:00,17.14,17.14,17.06,17.09,46120.0,16.03,16.03,15.9552,15.9832,46120.0
2015-07-07 13:10:00,17.13,17.25,17.12,17.14,80596.0,16.0206,16.1329,16.0113,16.03,80596.0
2015-07-07 13:20:00,17.16,17.18,17.1,17.18,57400.0,16.0487,16.0674,15.9926,16.0674,57400.0
2015-07-07 13:30:00,17.2,17.2,17.13,17.16,11600.0,16.0861,16.0861,16.0206,16.0487,11600.0
2015-07-07 13:40:00,17.17,17.22,17.13,17.19,19200.0,16.058,16.1048,16.0206,16.0767,19200.0
2015-07-07 13:50:00,17.18,17.19,17.16,17.16,10400.0,16.0674,16.0767,16.0487,16.0487,10400.0
2015-07-07 14:00:00,17.18,17.19,17.15,17.16,6140.0,16.0674,16.0767,16.0393,16.0487,6140.0
2015-07-07 14:10:00,17.18,17.2,17.11,17.11,14208.0,16.0674,16.0861,16.0019,16.0019,14208.0
2015-07-07 14:20:00,17.1,17.11,17.07,17.08,6000.0,15.9926,16.0019,15.9645,15.9739,6000.0
2015-07-07 14:30:00,17.1,17.2,17.1,17.19,64088.0,15.9926,16.0861,15.9926,16.0767,64088.0
2015-07-07 14:40:00,17.22,17.4,17.22,17.36,166732.0,16.1048,16.2731,16.1048,16.2357,166732.0
2015-07-07 14:50:00,17.35,17.52,17.34,17.49,43600.0,16.2264,16.3854,16.217,16.3573,43600.0
2015-07-07 15:00:00,17.5,17.53,17.42,17.43,66612.0,16.3667,16.3947,16.2918,16.3012,66612.0
2015-07-07 15:10:00,17.46,17.5,17.42,17.5,29400.0,16.3293,16.3667,16.2918,16.3667,29400.0
2015-07-07 15:20:00,17.48,17.55,17.48,17.52,59040.0,16.348,16.4134,16.348,16.3854,59040.0
2015-07-07 15:30:00,17.52,17.56,17.49,17.49,45960.0,16.3854,16.4228,16.3573,16.3573,45960.0
2015-07-07 15:40:00,17.47,17.49,17.42,17.45,101932.0,16.3386,16.3573,16.2918,16.3199,101932.0
2015-07-07 15:50:00,17.45,17.55,17.45,17.52,81444.0,16.3199,16.4134,16.3199,16.3854,81444.0
2015-07-08 09:30:00,17.14,17.19,17.03,17.17,149076.0,16.03,16.0767,15.9271,16.058,149076.0
2015-07-08 09:40:00,17.14,17.15,16.99,16.99,71688.0,16.03,16.0393,15.8897,15.8897,71688.0
2015-07-08 09:50:00,16.95,17.06,16.94,17.01,77732.0,15.8523,15.9552,15.8429,15.9084,77732.0
2015-07-08 10:00:00,17.01,17.01,16.9,17.01,93188.0,15.9084,15.9084,15.8055,15.9084,93188.0
2015-07-08 10:10:00,17.0,17.01,16.93,17.0,55328.0,15.899,15.9084,15.8336,15.899,55328.0
2015-07-08 10:20:00,16.99,17.03,16.97,16.99,42632.0,15.8897,15.9271,15.871,15.8897,42632.0
2015-07-08 10:30:00,16.95,16.99,16.87,16.99,82940.0,15.8523,15.8897,15.7775,15.8897,82940.0
2015-07-08 10:40:00,16.99,17.06,16.97,17.04,73960.0,15.8897,15.9552,15.871,15.9365,73960.0
2015-07-08 10:50:00,17.07,17.15,17.07,17.13,47588.0,15.9645,16.0393,15.9645,16.0206,47588.0
2015-07-08 11:00:00,17.1,17.11,16.99,16.99,19700.0,15.9926,16.0019,15.8897,15.8897,19700.0
2015-07-08 11:10:00,17.0,17.03,16.96,17.01,11000.0,15.899,15.9271,15.8616,15.9084,11000.0
2015-07-08 11:20:00,16.98,17.0,16.94,16.98,38236.0,15.8803,15.899,15.8429,15.8803,38236.0
2015-07-08 11:30:00,16.98,17.02,16.96,16.98,29220.0,15.8803,15.9178,15.8616,15.8803,29220.0
2015-07-08 11:40:00,16.96,16.97,16.9,16.93,32032.0,15.8616,15.871,15.8055,15.8336,32032.0
2015-07-08 11:50:00,16.93,16.93,16.85,16.9,137292.0,15.8336,15.8336,15.7588,15.8055,137292.0
2015-07-08 12:00:00,16.89,16.96,16.88,16.93,39152.0,15.7962,15.8616,15.7868,15.8336,39152.0
2015-07-08 12:10:00,16.88,16.93,16.88,16.93,39032.0,15.7868,15.8336,15.7868,15.8336,39032.0
2015-07-08 12:20:00,16.97,16.98,16.95,16.95,5168.0,15.871,15.8803,15.8523,15.8523,5168.0
2015-07-08 12:30:00,16.92,16.93,16.91,16.93,19684.0,15.8242,15.8336,15.8149,15.8336,19684.0
2015-07-08 12:40:00,16.91,16.93,16.88,16.93,12596.0,15.8149,15.8336,15.7868,15.8336,12596.0
2015-07-08 12:50:00,16.93,17.05,16.93,17.04,9616.0,15.8336,15.9458,15.8336,15.9365,9616.0
2015-07-08 13:00:00,17.01,17.01,16.96,16.98,11836.0,15.9084,15.9084,15.8616,15.8803,11836.0
2015-07-08 13:10:00,16.97,17.07,16.97,17.04,13104.0,15.871,15.9645,15.871,15.9365,13104.0
2015-07-08 13:20:00,16.99,17.04,16.97,17.04,8596.0,15.8897,15.9365,15.871,15.9365,8596.0
2015-07-08 13:30:00,17.03,17.03,16.98,16.99,11944.0,15.9271,15.9271,15.8803,15.8897,11944.0
2015-07-08 13:40:00,16.99,17.04,16.99,17.02,10844.0,15.8897,15.9365,15.8897,15.9178,10844.0
2015-07-08 13:50:00,17.04,17.09,17.03,17.07,16800.0,15.9365,15.9832,15.9271,15.9645,16800.0
2015-07-08 14:00:00,17.05,17.05,16.92,16.96,51144.0,15.9458,15.9458,15.8242,15.8616,51144.0
2015-07-08 14:10:00,16.98,16.99,16.92,16.92,19200.0,15.8803,15.8897,15.8242,15.8242,19200.0
2015-07-08 14:20:00,16.92,16.93,16.89,16.9,13800.0,15.8242,15.8336,15.7962,15.8055,13800.0
2015-07-08 14:30:00,16.91,16.91,16.84,16.87,32068.0,15.8149,15.8149,15.7494,15.7775,32068.0
2015-07-08 14:40:00,16.86,16.86,16.71,16.72,146024.0,15.7681,15.7681,15.6278,15.6372,146024.0
2015-07-08 14:50:00,16.71,16.86,16.7,16.77,108968.0,15.6278,15.7681,15.6185,15.6839,108968.0
2015-07-08 15:00:00,16.78,16.89,16.78,16.86,115036.0,15.6933,15.7962,15.6933,15.7681,115036.0
2015-07-08 15:10:00,16.92,16.95,16.87,16.87,36328.0,15.8242,15.8523,15.7775,15.7775,36328.0
2015-07-08 15:20:00,16.86,16.88,16.75,16.76,35720.0,15.7681,15.7868,15.6652,15.6746,35720.0
2015-07-08 15:30:00,16.75,16.88,16.75,16.85,60720.0,15.6652,15.7868,15.6652,15.7588,60720.0
2015-07-08 15:40:00,16.84,16.91,16.79,16.86,105744.0,15.7494,15.8149,15.7026,15.7681,105744.0
2015-07-08 15:50:00,16.86,16.87,16.75,16.77,143020.0,15.7681,15.7775,15.6652,15.6839,143020.0
2015-07-09 09:30:00,17.35,17.47,17.34,17.41,263764.0,16.2264,16.3386,16.217,16.2825,263764.0
2015-07-09 09:40:00,17.42,17.42,17.3,17.33,140112.0,16.2918,16.2918,16.1796,16.2077,140112.0
2015-07-09 09:50:00,17.36,17.38,17.3,17.34,66140.0,16.2357,16.2544,16.1796,16.217,66140.0
2015-07-09 10:00:00,17.34,17.36,17.25,17.25,72148.0,16.217,16.2357,16.1329,16.1329,72148.0
2015-07-09 10:10:00,17.26,17.3,17.23,17.25,69196.0,16.1422,16.1796,16.1142,16.1329,69196.0
2015-07-09 10:20:00,17.24,17.24,17.17,17.17,14140.0,16.1235,16.1235,16.058,16.058,14140.0
2015-07-09 10:30:00,17.16,17.21,17.15,17.18,58540.0,16.0487,16.0954,16.0393,16.0674,58540.0
2015-07-09 10:40:00,17.17,17.24,17.17,17.22,5960.0,16.058,16.1235,16.058,16.1048,5960.0
2015-07-09 10:50:00,17.21,17.25,17.21,17.25,11948.0,16.0954,16.1329,16.0954,16.1329,11948.0
2015-07-09 11:00:00,17.26,17.27,17.22,17.27,22320.0,16.1422,16.1516,16.1048,16.1516,22320.0
2015-07-09 11:10:00,17.3,17.32,17.28,17.28,23600.0,16.1796,16.1983,16.1609,16.1609,23600.0
2015-07-09 11:20:00,17.27,17.28,17.21,17.21,25000.0,16.1516,16.1609,16.0954,16.0954,25000.0
2015-07-09 11:30:00,17.24,17.24,17.2,17.21,10600.0,16.1235,16.1235,16.0861,16.0954,10600.0
2015-07-09 11:40:00,17.22,17.22,17.22,17.22,400.0,16.1048,16.1048,16.1048,16.1048,400.0
2015-07-09 11:50:00,17.21,17.22,17.15,17.15,4700.0,16.0954,16.1048,16.0393,16.0393,4700.0
2015-07-09 12:00:00,17.14,17.19,17.1,17.11,33400.0,16.03,16.0767,15.9926,16.0019,33400.0
2015-07-09 12:10:00,17.11,17.13,17.11,17.13,17944.0,16.0019,16.0206,16.0019,16.0206,17944.0
2015-07-09 12:20:00,17.09,17.11,17.09,17.1,6800.0,15.9832,16.0019,15.9832,15.9926,6800.0
2015-07-09 12:30:00,17.1,17.11,17.06,17.06,7520.0,15.9926,16.0019,15.9552,15.9552,7520.0
2015-07-09 12:40:00,17.05,17.1,17.05,17.07,12784.0,15.9458,15.9926,15.9458,15.9645,12784.0
2015-07-09 12:50:00,17.08,17.12,17.08,17.11,6800.0,15.9739,16.0113,15.9739,16.0019,6800.0
2015-07-09 13:00:00,17.08,17.08,17.01,17.03,30400.0,15.9739,15.9739,15.9084,15.9271,30400.0
2015-07-09 13:10:00,17.04,17.04,17.01,17.01,10240.0,15.9365,15.9365,15.9084,15.9084,10240.0
2015-07-09 13:20:00,17.0,17.01,16.96,16.98,23248.0,15.899,15.9084,15.8616,15.8803,23248.0
2015-07-09 13:30:00,16.99,17.05,16.98,17.05,26400.0,15.8897,15.9458,15.8803,15.9458,26400.0
2015-07-09 13:40:00,17.0,17.01,17.0,17.01,9880.0,15.899,15.9084,15.899,15.9084,9880.0
2015-07-09 13:50:00,17.0,17.03,17.0,17.03,6200.0,15.899,15.9271,15.899,15.9271,6200.0
2015-07-09 14:00:00,17.02,17.02,16.98,17.01,17672.0,15.9178,15.9178,15.8803,15.9084,17672.0
2015-07-09 14:10:00,16.96,16.96,16.9,16.91,59200.0,15.8616,15.8616,15.8055,15.8149,59200.0
2015-07-09 14:20:00,16.88,16.91,16.86,16.89,42300.0,15.7868,15.8149,15.7681,15.7962,42300.0
2015-07-09 14:30:00,16.9,16.92,16.83,16.92,17800.0,15.8055,15.8242,15.7401,15.8242,17800.0
2015-07-09 14:40:00,16.9,16.9,16.87,16.87,8860.0,15.8055,15.8055,15.7775,15.7775,8860.0
2015-07-09 14:50:00,16.88,17.02,16.88,17.02,14520.0,15.7868,15.9178,15.7868,15.9178,14520.0
2015-07-09 15:00:00,16.99,17.03,16.98,17.03,20124.0,15.8897,15.9271,15.8803,15.9271,20124.0
2015-07-09 15:10:00,17.04,17.05,17.0,17.04,20760.0,15.9365,15.9458,15.899,15.9365,20760.0
2015-07-09 15:20:00,17.03,17.03,16.95,16.95,52260.0,15.9271,15.9271,15.8523,15.8523,52260.0
2015-07-09 15:30:00,16.93,16.97,16.91,16.93,30480.0,15.8336,15.871,15.8149,15.8336,30480.0
2015-07-09 15:40:00,16.99,17.0,16.96,16.97,4000.0,15.8897,15.899,15.8616,15.871,4000.0
2015-07-09 15:50:00,16.98,16.98,16.85,16.85,106512.0,15.8803,15.8803,15.7588,15.7588,106512.0
2015-07-10 09:30:00,17.43,17.49,17.38,17.43,236860.0,16.3012,16.3573,16.2544,16.3012,236860.0
2015-07-10 09:40:00,17.43,17.43,17.36,17.39,120116.0,16.3012,16.3012,16.2357,16.2638,120116.0
2015-07-10 09:50:00,17.39,17.43,17.33,17.34,87856.0,16.2638,16.3012,16.2077,16.217,87856.0
2015-07-10 10:00:00,17.35,17.41,17.35,17.36,272332.0,16.2264,16.2825,16.2264,16.2357,272332.0
2015-07-10 10:10:00,17.36,17.38,17.34,17.34,49760.0,16.2357,16.2544,16.217,16.217,49760.0
2015-07-10 10:20:00,17.33,17.33,17.3,17.32,38664.0,16.2077,16.2077,16.1796,16.1983,38664.0
2015-07-10 10:30:00,17.33,17.35,17.29,17.29,37140.0,16.2077,16.2264,16.1703,16.1703,37140.0
2015-07-10 10:40:00,17.27,17.27,17.25,17.26,9600.0,16.1516,16.1516,16.1329,16.1422,9600.0
2015-07-10 10:50:00,17.27,17.35,17.27,17.33,22400.0,16.1516,16.2264,16.1516,16.2077,22400.0
2015-07-10 11:00:00,17.33,17.39,17.33,17.39,21824.0,16.2077,16.2638,16.2077,16.2638,21824.0
2015-07-10 11:10:00,17.36,17.4,17.36,17.38,79480.0,16.2357,16.2731,16.2357,16.2544,79480.0
2015-07-10 11:20:00,17.41,17.43,17.39,17.41,24200.0,16.2825,16.3012,16.2638,16.2825,24200.0
2015-07-10 11:30:00,17.42,17.42,17.37,17.39,21464.0,16.2918,16.2918,16.2451,16.2638,21464.0
2015-07-10 11:40:00,17.43,17.51,17.43,17.51,62920.0,16.3012,16.376,16.3012,16.376,62920.0
2015-07-10 11:50:00,17.52,17.53,17.49,17.49,40820.0,16.3854,16.3947,16.3573,16.3573,40820.0
2015-07-10 12:00:00,17.49,17.51,17.49,17.5,8400.0,16.3573,16.376,16.3573,16.3667,8400.0
2015-07-10 12:10:00,17.51,17.51,17.49,17.5,8540.0,16.376,16.376,16.3573,16.3667,8540.0
2015-07-10 12:20:00,17.51,17.51,17.48,17.49,71280.0,16.376,16.376,16.348,16.3573,71280.0
2015-07-10 12:30:00,17.46,17.46,17.41,17.45,16000.0,16.3293,16.3293,16.2825,16.3199,16000.0
2015-07-10 12:40:00,17.42,17.46,17.42,17.45,3600.0,16.2918,16.3293,16.2918,16.3199,3600.0
2015-07-10 12:50:00,17.46,17.47,17.46,17.47,3424.0,16.3293,16.3386,16.3293,16.3386,3424.0
2015-07-10 13:00:00,17.47,17.48,17.44,17.44,8068.0,16.3386,16.348,16.3106,16.3106,8068.0
2015-07-10 13:10:00,17.43,17.44,17.4,17.4,15600.0,16.3012,16.3106,16.2731,16.2731,15600.0
2015-07-10 13:20:00,17.42,17.44,17.42,17.43,4800.0,16.2918,16.3106,16.2918,16.3012,4800.0
2015-07-10 13:30:00,17.43,17.44,17.43,17.43,4000.0,16.3012,16.3106,16.3012,16.3012,4000.0
2015-07-10 13:40:00,17.44,17.44,17.39,17.39,10000.0,16.3106,16.3106,16.2638,16.2638,10000.0
2015-07-10 13:50:00,17.4,17.4,17.37,17.39,14000.0,16.2731,16.2731,16.2451,16.2638,14000.0
2015-07-10 14:00:00,17.4,17.46,17.4,17.45,19688.0,16.2731,16.3293,16.2731,16.3199,19688.0
2015-07-10 14:10:00,17.44,17.49,17.44,17.49,12000.0,16.3106,16.3573,16.3106,16.3573,12000.0
2015-07-10 14:20:00,17.5,17.5,17.46,17.46,10800.0,16.3667,16.3667,16.3293,16.3293,10800.0
2015-07-10 14:30:00,17.47,17.49,17.45,17.47,77200.0,16.3386,16.3573,16.3199,16.3386,77200.0
2015-07-10 14:40:00,17.5,17.53,17.49,17.52,39844.0,16.3667,16.3947,16.3573,16.3854,39844.0
2015-07-10 14:50:00,17.52,17.53,17.5,17.5,8812.0,16.3854,16.3947,16.3667,16.3667,8812.0
2015-07-10 15:00:00,17.52,17.53,17.5,17.51,49092.0,16.3854,16.3947,16.3667,16.376,49092.0
2015-07-10 15:10:00,17.51,17.56,17.51,17.56,220168.0,16.376,16.4228,16.376,16.4228,220168.0
2015-07-10 15:20:00,17.56,17.56,17.52,17.53,18000.0,16.4228,16.4228,16.3854,16.3947,18000.0
2015-07-10 15:30:00,17.5,17.51,17.48,17.51,8400.0,16.3667,16.376,16.348,16.376,8400.0
2015-07-10 15:40:00,17.5,17.52,17.49,17.5,20860.0,16.3667,16.3854,16.3573,16.3667,20860.0
2015-07-10 15:50:00,17.51,17.52,17.45,17.45,86716.0,16.376,16.3854,16.3199,16.3199,86716.0
2015-07-13 09:30:00,17.88,17.98,17.87,17.95,211980.0,16.7221,16.8156,16.7127,16.7875,211980.0
2015-07-13 09:40:00,17.96,18.02,17.94,18.0,229104.0,16.7969,16.853,16.7782,16.8343,229104.0
2015-07-13 09:50:00,18.02,18.03,17.94,17.98,46564.0,16.853,16.8623,16.7782,16.8156,46564.0
2015-07-13 10:00:00,17.98,18.01,17.96,18.0,77340.0,16.8156,16.8436,16.7969,16.8343,77340.0
2015-07-13 10:10:00,17.99,18.06,17.99,18.04,62996.0,16.8249,16.8904,16.8249,16.8717,62996.0
2015-07-13 10:20:00,18.05,18.06,18.01,18.01,35200.0,16.881,16.8904,16.8436,16.8436,35200.0
2015-07-13 10:30:00,18.03,18.04,18.0,18.0,26456.0,16.8623,16.8717,16.8343,16.8343,26456.0
2015-07-13 10:40:00,18.02,18.03,18.01,18.02,23796.0,16.853,16.8623,16.8436,16.853,23796.0
2015-07-13 10:50:00,18.02,18.05,18.02,18.05,35352.0,16.853,16.881,16.853,16.881,35352.0
2015-07-13 11:00:00,18.05,18.05,18.03,18.03,41800.0,16.881,16.881,16.8623,16.8623,41800.0
2015-07-13 11:10:00,18.05,18.05,17.97,17.99,20584.0,16.881,16.881,16.8062,16.8249,20584.0
2015-07-13 11:20:00,17.99,18.0,17.98,17.98,6400.0,16.8249,16.8343,16.8156,16.8156,6400.0
2015-07-13 11:30:00,18.02,18.04,18.01,18.04,47988.0,16.853,16.8717,16.8436,16.8717,47988.0
2015-07-13 11:40:00,18.04,18.04,18.01,18.01,7708.0,16.8717,16.8717,16.8436,16.8436,7708.0
2015-07-13 11:50:00,18.01,18.03,18.0,18.0,13440.0,16.8436,16.8623,16.8343,16.8343,13440.0
2015-07-13 12:00:00,18.03,18.03,18.0,18.01,10400.0,16.8623,16.8623,16.8343,16.8436,10400.0
2015-07-13 12:10:00,18.01,18.01,17.98,17.98,19200.0,16.8436,16.8436,16.8156,16.8156,19200.0
2015-07-13 12:20:00,17.97,18.0,17.96,18.0,19348.0,16.8062,16.8343,16.7969,16.8343,19348.0
2015-07-13 12:30:00,18.0,18.0,17.99,18.0,3780.0,16.8343,16.8343,16.8249,16.8343,3780.0
2015-07-13 12:40:00,17.97,17.97,17.95,17.95,38920.0,16.8062,16.8062,16.7875,16.7875,38920.0
2015-07-13 12:50:00,17.97,17.97,17.94,17.94,2800.0,16.8062,16.8062,16.7782,16.7782,2800.0
2015-07-13 13:00:00,17.96,17.99,17.95,17.98,35320.0,16.7969,16.8249,16.7875,16.8156,35320.0
2015-07-13 13:10:00,17.98,17.99,17.98,17.99,4600.0,16.8156,16.8249,16.8156,16.8249,4600.0
2015-07-13 13:20:00,17.98,17.99,17.97,17.99,19432.0,16.8156,16.8249,16.8062,16.8249,19432.0
2015-07-13 13:30:00,17.99,18.0,17.99,18.0,1700.0,16.8249,16.8343,16.8249,16.8343,1700.0
2015-07-13 13:40:00,18.01,18.01,17.98,17.98,5200.0,16.8436,16.8436,16.8156,16.8156,5200.0
2015-07-13 13:50:00,17.97,17.97,17.96,17.97,6800.0,16.8062,16.8062,16.7969,16.8062,6800.0
2015-07-13 14:00:00,17.99,18.0,17.98,18.0,16200.0,16.8249,16.8343,16.8156,16.8343,16200.0
2015-07-13 14:10:00,18.01,18.02,18.0,18.01,2400.0,16.8436,16.853,16.8343,16.8436,2400.0
2015-07-13 14:20:00,18.02,18.03,18.01,18.01,65424.0,16.853,16.8623,16.8436,16.8436,65424.0
2015-07-13 14:30:00,18.0,18.02,18.0,18.02,14800.0,16.8343,16.853,16.8343,16.853,14800.0
2015-07-13 14:40:00,18.01,18.03,18.01,18.03,16808.0,16.8436,16.8623,16.8436,16.8623,16808.0
2015-07-13 14:50:00,18.03,18.1,18.03,18.07,86264.0,16.8623,16.9278,16.8623,16.8998,86264.0
2015-07-13 15:00:00,18.09,18.1,18.08,18.08,11144.0,16.9185,16.9278,16.9091,16.9091,11144.0
2015-07-13 15:10:00,18.08,18.08,18.07,18.07,5200.0,16.9091,16.9091,16.8998,16.8998,5200.0
2015-07-13 15:20:00,18.09,18.11,18.09,18.1,11484.0,16.9185,16.9372,16.9185,16.9278,11484.0
2015-07-13 15:30:00,18.11,18.13,18.09,18.09,38580.0,16.9372,16.9559,16.9185,16.9185,38580.0
2015-07-13 15:40:00,18.09,18.11,18.09,18.1,41048.0,16.9185,16.9372,16.9185,16.9278,41048.0
2015-07-13 15:50:00,18.1,18.12,18.09,18.09,129888.0,16.9278,16.9465,16.9185,16.9185,129888.0
2015-07-14 09:30:00,18.07,18.09,18.0,18.08,53020.0,16.8998,16.9185,16.8343,16.9091,53020.0
2015-07-14 09:40:00,18.07,18.14,18.04,18.14,29012.0,16.8998,16.9652,16.8717,16.9652,29012.0
2015-07-14 09:50:00,18.14,18.16,18.13,18.13,52216.0,16.9652,16.9839,16.9559,16.9559,52216.0
2015-07-14 10:00:00,18.14,18.14,18.11,18.12,9040.0,16.9652,16.9652,16.9372,16.9465,9040.0
2015-07-14 10:10:00,18.11,18.15,18.11,18.14,17440.0,16.9372,16.9746,16.9372,16.9652,17440.0
2015-07-14 10:20:00,18.17,18.18,18.15,18.18,36400.0,16.9933,17.0026,16.9746,17.0026,36400.0
2015-07-14 10:30:00,18.18,18.2,18.17,18.18,12800.0,17.0026,17.0213,16.9933,17.0026,12800.0
2015-07-14 10:40:00,18.18,18.19,18.16,18.16,9600.0,17.0026,17.012,16.9839,16.9839,9600.0
2015-07-14 10:50:00,18.18,18.2,18.18,18.2,12572.0,17.0026,17.0213,17.0026,17.0213,12572.0
2015-07-14 11:00:00,18.21,18.25,18.21,18.23,47000.0,17.0307,17.0681,17.0307,17.0494,47000.0
2015-07-14 11:10:00,18.23,18.26,18.22,18.25,35860.0,17.0494,17.0774,17.04,17.0681,35860.0
2015-07-14 11:20:00,18.25,18.25,18.24,18.24,4800.0,17.0681,17.0681,17.0587,17.0587,4800.0
2015-07-14 11:30:00,18.26,18.27,18.25,18.25,6920.0,17.0774,17.0868,17.0681,17.0681,6920.0
2015-07-14 11:40:00,18.24,18.26,18.24,18.26,3520.0,17.0587,17.0774,17.0587,17.0774,3520.0
2015-07-14 11:50:00,18.28,18.29,18.27,18.29,6496.0,17.0962,17.1055,17.0868,17.1055,6496.0
2015-07-14 12:00:00,18.3,18.3,18.28,18.28,4600.0,17.1149,17.1149,17.0962,17.0962,4600.0
2015-07-14 12:10:00,18.29,18.29,18.27,18.28,7600.0,17.1055,17.1055,17.0868,17.0962,7600.0
2015-07-14 12:20:00,18.28,18.29,18.27,18.27,27160.0,17.0962,17.1055,17.0868,17.0868,27160.0
2015-07-14 12:30:00,18.27,18.27,18.26,18.26,4100.0,17.0868,17.0868,17.0774,17.0774,4100.0
2015-07-14 12:40:00,18.27,18.27,18.26,18.26,9772.0,17.0868,17.0868,17.0774,17.0774,9772.0
2015-07-14 12:50:00,18.25,18.27,18.25,18.27,5800.0,17.0681,17.0868,17.0681,17.0868,5800.0
2015-07-14 13:00:00,18.25,18.28,18.25,18.28,5400.0,17.0681,17.0962,17.0681,17.0962,5400.0
2015-07-14 13:10:00,18.29,18.3,18.28,18.28,8800.0,17.1055,17.1149,17.0962,17.0962,8800.0
2015-07-14 13:20:00,18.27,18.28,18.27,18.28,5656.0,17.0868,17.0962,17.0868,17.0962,5656.0
2015-07-14 13:30:00,18.28,18.3,18.28,18.29,12124.0,17.0962,17.1149,17.0962,17.1055,12124.0
2015-07-14 13:40:00,18.28,18.28,18.26,18.28,9000.0,17.0962,17.0962,17.0774,17.0962,9000.0
2015-07-14 13:50:00,18.28,18.3,18.28,18.3,11636.0,17.0962,17.1149,17.0962,17.1149,11636.0
2015-07-14 14:00:00,18.3,18.3,18.29,18.3,10400.0,17.1149,17.1149,17.1055,17.1149,10400.0
2015-07-14 14:10:00,18.31,18.31,18.29,18.31,32200.0,17.1242,17.1242,17.1055,17.1242,32200.0
2015-07-14 14:20:00,18.32,18.33,18.3,18.33,25748.0,17.1336,17.1429,17.1149,17.1429,25748.0
2015-07-14 14:30:00,18.33,18.36,18.33,18.34,77400.0,17.1429,17.171,17.1429,17.1523,77400.0
2015-07-14 14:40:00,18.35,18.35,18.33,18.33,25380.0,17.1616,17.1616,17.1429,17.1429,25380.0
2015-07-14 14:50:00,18.34,18.35,18.33,18.35,14700.0,17.1523,17.1616,17.1429,17.1616,14700.0
2015-07-14 15:00:00,18.36,18.38,18.35,18.37,29768.0,17.171,17.1897,17.1616,17.1803,29768.0
2015-07-14 15:10:00,18.36,18.38,18.36,18.37,29240.0,17.171,17.1897,17.171,17.1803,29240.0
2015-07-14 15:20:00,18.37,18.38,18.36,18.36,34760.0,17.1803,17.1897,17.171,17.171,34760.0
2015-07-14 15:30:00,18.36,18.37,18.34,18.35,79412.0,17.171,17.1803,17.1523,17.1616,79412.0
2015-07-14 15:40:00,18.34,18.36,18.33,18.35,136060.0,17.1523,17.171,17.1429,17.1616,136060.0
2015-07-14 15:50:00,18.35,18.35,18.32,18.32,60732.0,17.1616,17.1616,17.1336,17.1336,60732.0
2015-07-15 09:30:00,18.33,18.36,18.25,18.28,51176.0,17.1429,17.171,17.0681,17.0962,51176.0
2015-07-15 09:40:00,18.26,18.3,18.22,18.27,24580.0,17.0774,17.1149,17.04,17.0868,24580.0
2015-07-15 09:50:00,18.26,18.3,18.26,18.3,15576.0,17.0774,17.1149,17.0774,17.1149,15576.0
2015-07-15 10:00:00,18.29,18.35,18.28,18.35,10000.0,17.1055,17.1616,17.0962,17.1616,10000.0
2015-07-15 10:10:00,18.35,18.36,18.34,18.35,14000.0,17.1616,17.171,17.1523,17.1616,14000.0
2015-07-15 10:20:00,18.36,18.36,18.33,18.36,7300.0,17.171,17.171,17.1429,17.171,7300.0
2015-07-15 10:30:00,18.35,18.38,18.35,18.38,17280.0,17.1616,17.1897,17.1616,17.1897,17280.0
2015-07-15 10:40:00,18.39,18.4,18.38,18.39,36896.0,17.199,17.2084,17.1897,17.199,36896.0
2015-07-15 10:50:00,18.4,18.42,18.4,18.4,24316.0,17.2084,17.2271,17.2084,17.2084,24316.0
2015-07-15 11:00:00,18.41,18.43,18.41,18.42,10400.0,17.2177,17.2364,17.2177,17.2271,10400.0
2015-07-15 11:10:00,18.43,18.43,18.38,18.39,8816.0,17.2364,17.2364,17.1897,17.199,8816.0
2015-07-15 11:20:00,18.39,18.41,18.38,18.38,16168.0,17.199,17.2177,17.1897,17.1897,16168.0
2015-07-15 11:30:00,18.38,18.38,18.36,18.37,20420.0,17.1897,17.1897,17.171,17.1803,20420.0
2015-07-15 11:40:00,18.39,18.39,18.36,18.36,4552.0,17.199,17.199,17.171,17.171,4552.0
2015-07-15 11:50:00,18.33,18.35,18.32,18.34,35704.0,17.1429,17.1616,17.1336,17.1523,35704.0
2015-07-15 12:00:00,18.34,18.36,18.34,18.36,8800.0,17.1523,17.171,17.1523,17.171,8800.0
2015-07-15 12:10:00,18.35,18.35,18.34,18.35,45600.0,17.1616,17.1616,17.1523,17.1616,45600.0
2015-07-15 12:20:00,18.34,18.35,18.34,18.35,6640.0,17.1523,17.1616,17.1523,17.1616,6640.0
2015-07-15 12:30:00,18.36,18.36,18.32,18.35,10320.0,17.171,17.171,17.1336,17.1616,10320.0
2015-07-15 12:40:00,18.36,18.38,18.36,18.36,5200.0,17.171,17.1897,17.171,17.171,5200.0
2015-07-15 12:50:00,18.34,18.34,18.33,18.34,2000.0,17.1523,17.1523,17.1429,17.1523,2000.0
2015-07-15 13:00:00,18.34,18.36,18.34,18.36,2800.0,17.1523,17.171,17.1523,17.171,2800.0
2015-07-15 13:10:00,18.36,18.4,18.36,18.39,13672.0,17.171,17.2084,17.171,17.199,13672.0
2015-07-15 13:20:00,18.39,18.39,18.39,18.39,2800.0,17.199,17.199,17.199,17.199,2800.0
2015-07-15 13:30:00,18.37,18.37,18.36,18.36,1600.0,17.1803,17.1803,17.171,17.171,1600.0
2015-07-15 13:40:00,18.37,18.37,18.36,18.36,4692.0,17.1803,17.1803,17.171,17.171,4692.0
2015-07-15 13:50:00,18.36,18.36,18.36,18.36,12288.0,17.171,17.171,17.171,17.171,12288.0
2015-07-15 14:00:00,18.36,18.37,18.36,18.36,3600.0,17.171,17.1803,17.171,17.171,3600.0
2015-07-15 14:10:00,18.38,18.4,18.37,18.4,27200.0,17.1897,17.2084,17.1803,17.2084,27200.0
2015-07-15 14:20:00,18.39,18.4,18.38,18.38,10100.0,17.199,17.2084,17.1897,17.1897,10100.0
2015-07-15 14:30:00,18.38,18.38,18.31,18.33,43916.0,17.1897,17.1897,17.1242,17.1429,43916.0
2015-07-15 14:40:00,18.33,18.33,18.21,18.24,54456.0,17.1429,17.1429,17.0307,17.0587,54456.0
2015-07-15 14:50:00,18.22,18.23,18.18,18.23,37760.0,17.04,17.0494,17.0026,17.0494,37760.0
2015-07-15 15:00:00,18.23,18.27,18.23,18.24,26600.0,17.0494,17.0868,17.0494,17.0587,26600.0
2015-07-15 15:10:00,18.24,18.25,18.22,18.24,44800.0,17.0587,17.0681,17.04,17.0587,44800.0
2015-07-15 15:20:00,18.24,18.26,18.21,18.25,27336.0,17.0587,17.0774,17.0307,17.0681,27336.0
2015-07-15 15:30:00,18.26,18.32,18.26,18.29,41040.0,17.0774,17.1336,17.0774,17.1055,41040.0
2015-07-15 15:40:00,18.28,18.29,18.24,18.25,25000.0,17.0962,17.1055,17.0587,17.0681,25000.0
2015-07-15 15:50:00,18.26,18.31,18.26,18.31,32000.0,17.0774,17.1242,17.0774,17.1242,32000.0
2015-07-16 09:30:00,18.61,18.61,18.44,18.44,216608.0,17.4048,17.4048,17.2458,17.2458,216608.0
2015-07-16 09:40:00,18.44,18.5,18.43,18.49,49156.0,17.2458,17.3019,17.2364,17.2926,49156.0
2015-07-16 09:50:00,18.51,18.51,18.44,18.44,143512.0,17.3113,17.3113,17.2458,17.2458,143512.0
2015-07-16 10:00:00,18.45,18.46,18.4,18.43,119060.0,17.2551,17.2645,17.2084,17.2364,119060.0
2015-07-16 10:10:00,18.42,18.43,18.37,18.42,32300.0,17.2271,17.2364,17.1803,17.2271,32300.0
2015-07-16 10:20:00,18.42,18.44,18.4,18.43,27376.0,17.2271,17.2458,17.2084,17.2364,27376.0
2015-07-16 10:30:00,18.43,18.43,18.41,18.43,12800.0,17.2364,17.2364,17.2177,17.2364,12800.0
2015-07-16 10:40:00,18.39,18.4,18.38,18.4,14216.0,17.199,17.2084,17.1897,17.2084,14216.0
2015-07-16 10:50:00,18.42,18.44,18.41,18.44,15228.0,17.2271,17.2458,17.2177,17.2458,15228.0
2015-07-16 11:00:00,18.43,18.44,18.43,18.43,5936.0,17.2364,17.2458,17.2364,17.2364,5936.0
2015-07-16 11:10:00,18.42,18.42,18.4,18.4,2000.0,17.2271,17.2271,17.2084,17.2084,2000.0
2015-07-16 11:20:00,18.4,18.43,18.4,18.43,7600.0,17.2084,17.2364,17.2084,17.2364,7600.0
2015-07-16 11:30:00,18.44,18.45,18.43,18.45,16260.0,17.2458,17.2551,17.2364,17.2551,16260.0
2015-07-16 11:40:00,18.46,18.47,18.46,18.47,12660.0,17.2645,17.2738,17.2645,17.2738,12660.0
2015-07-16 11:50:00,18.45,18.45,18.44,18.44,1840.0,17.2551,17.2551,17.2458,17.2458,1840.0
2015-07-16 12:00:00,18.43,18.43,18.42,18.43,39400.0,17.2364,17.2364,17.2271,17.2364,39400.0
2015-07-16 12:10:00,18.44,18.47,18.44,18.47,4200.0,17.2458,17.2738,17.2458,17.2738,4200.0
2015-07-16 12:20:00,18.48,18.48,18.46,18.46,4800.0,17.2832,17.2832,17.2645,17.2645,4800.0
2015-07-16 12:30:00,18.47,18.48,18.47,18.48,19360.0,17.2738,17.2832,17.2738,17.2832,19360.0
2015-07-16 12:40:00,18.48,18.49,18.47,18.47,3040.0,17.2832,17.2926,17.2738,17.2738,3040.0
2015-07-16 12:50:00,18.45,18.46,18.44,18.44,12356.0,17.2551,17.2645,17.2458,17.2458,12356.0
2015-07-16 13:00:00,18.46,18.47,18.45,18.45,10800.0,17.2645,17.2738,17.2551,17.2551,10800.0
2015-07-16 13:10:00,18.43,18.43,18.43,18.43,5496.0,17.2364,17.2364,17.2364,17.2364,5496.0
2015-07-16 13:20:00,18.43,18.47,18.43,18.47,22080.0,17.2364,17.2738,17.2364,17.2738,22080.0
2015-07-16 13:30:00,18.46,18.47,18.46,18.47,4440.0,17.2645,17.2738,17.2645,17.2738,4440.0
2015-07-16 13:40:00,18.46,18.47,18.46,18.47,2280.0,17.2645,17.2738,17.2645,17.2738,2280.0
2015-07-16 13:50:00,18.46,18.46,18.42,18.43,9600.0,17.2645,17.2645,17.2271,17.2364,9600.0
2015-07-16 14:00:00,18.44,18.46,18.44,18.46,34064.0,17.2458,17.2645,17.2458,17.2645,34064.0
2015-07-16 14:10:00,18.46,18.46,18.46,18.46,6800.0,17.2645,17.2645,17.2645,17.2645,6800.0
2015-07-16 14:20:00,18.45,18.46,18.45,18.46,15920.0,17.2551,17.2645,17.2551,17.2645,15920.0
2015-07-16 14:30:00,18.46,18.48,18.46,18.47,26000.0,17.2645,17.2832,17.2645,17.2738,26000.0
2015-07-16 14:40:00,18.48,18.5,18.47,18.48,45720.0,17.2832,17.3019,17.2738,17.2832,45720.0
2015-07-16 14:50:00,18.48,18.49,18.48,18.49,32800.0,17.2832,17.2926,17.2832,17.2926,32800.0
2015-07-16 15:00:00,18.49,18.49,18.48,18.48,36076.0,17.2926,17.2926,17.2832,17.2832,36076.0
2015-07-16 15:10:00,18.47,18.52,18.47,18.5,41744.0,17.2738,17.3206,17.2738,17.3019,41744.0
2015-07-16 15:20:00,18.49,18.53,18.49,18.53,54400.0,17.2926,17.33,17.2926,17.33,54400.0
2015-07-16 15:30:00,18.53,18.54,18.52,18.53,47024.0,17.33,17.3393,17.3206,17.33,47024.0
2015-07-16 15:40:00,18.53,18.53,18.52,18.53,25600.0,17.33,17.33,17.3206,17.33,25600.0
2015-07-16 15:50:00,18.53,18.54,18.52,18.53,93632.0,17.33,17.3393,17.3206,17.33,93632.0
2015-07-17 09:30:00,18.41,18.41,18.33,18.35,114232.0,17.2177,17.2177,17.1429,17.1616,114232.0
2015-07-17 09:40:00,18.35,18.37,18.31,18.34,66044.0,17.1616,17.1803,17.1242,17.1523,66044.0
2015-07-17 09:50:00,18.35,18.36,18.32,18.35,27276.0,17.1616,17.171,17.1336,17.1616,27276.0
2015-07-17 10:00:00,18.35,18.37,18.3,18.35,44348.0,17.1616,17.1803,17.1149,17.1616,44348.0
2015-07-17 10:10:00,18.34,18.34,18.28,18.31,33964.0,17.1523,17.1523,17.0962,17.1242,33964.0
2015-07-17 10:20:00,18.3,18.3,18.29,18.29,77336.0,17.1149,17.1149,17.1055,17.1055,77336.0
2015-07-17 10:30:00,18.3,18.31,18.28,18.31,8260.0,17.1149,17.1242,17.0962,17.1242,8260.0
2015-07-17 10:40:00,18.33,18.34,18.31,18.32,14400.0,17.1429,17.1523,17.1242,17.1336,14400.0
2015-07-17 10:50:00,18.31,18.32,18.29,18.31,17200.0,17.1242,17.1336,17.1055,17.1242,17200.0
2015-07-17 11:00:00,18.33,18.34,18.32,18.34,2800.0,17.1429,17.1523,17.1336,17.1523,2800.0
2015-07-17 11:10:00,18.33,18.33,18.3,18.3,12448.0,17.1429,17.1429,17.1149,17.1149,12448.0
2015-07-17 11:20:00,18.31,18.31,18.3,18.31,11200.0,17.1242,17.1242,17.1149,17.1242,11200.0
2015-07-17 11:30:00,18.34,18.35,18.34,18.35,11600.0,17.1523,17.1616,17.1523,17.1616,11600.0
2015-07-17 11:40:00,18.33,18.33,18.31,18.31,16800.0,17.1429,17.1429,17.1242,17.1242,16800.0
2015-07-17 11:50:00,18.32,18.33,18.3,18.31,8152.0,17.1336,17.1429,17.1149,17.1242,8152.0
2015-07-17 12:00:00,18.31,18.31,18.3,18.31,13240.0,17.1242,17.1242,17.1149,17.1242,13240.0
2015-07-17 12:10:00,18.33,18.33,18.33,18.33,2400.0,17.1429,17.1429,17.1429,17.1429,2400.0
2015-07-17 12:20:00,18.32,18.32,18.3,18.31,22400.0,17.1336,17.1336,17.1149,17.1242,22400.0
2015-07-17 12:30:00,18.33,18.33,18.32,18.32,8400.0,17.1429,17.1429,17.1336,17.1336,8400.0
2015-07-17 12:40:00,18.31,18.33,18.31,18.33,1948.0,17.1242,17.1429,17.1242,17.1429,1948.0
2015-07-17 12:50:00,18.33,18.33,18.33,18.33,0.0,17.1429,17.1429,17.1429,17.1429,0.0
2015-07-17 13:00:00,18.35,18.35,18.35,18.35,10364.0,17.1616,17.1616,17.1616,17.1616,10364.0
2015-07-17 13:10:00,18.34,18.34,18.33,18.34,5200.0,17.1523,17.1523,17.1429,17.1523,5200.0
2015-07-17 13:20:00,18.34,18.34,18.34,18.34,0.0,17.1523,17.1523,17.1523,17.1523,0.0
2015-07-17 13:30:00,18.33,18.33,18.33,18.33,2720.0,17.1429,17.1429,17.1429,17.1429,2720.0
2015-07-17 13:40:00,18.33,18.33,18.33,18.33,800.0,17.1429,17.1429,17.1429,17.1429,800.0
2015-07-17 13:50:00,18.33,18.33,18.3,18.31,10600.0,17.1429,17.1429,17.1149,17.1242,10600.0
2015-07-17 14:00:00,18.31,18.34,18.3,18.34,16864.0,17.1242,17.1523,17.1149,17.1523,16864.0
2015-07-17 14:10:00,18.33,18.35,18.33,18.35,4200.0,17.1429,17.1616,17.1429,17.1616,4200.0
2015-07-17 14:20:00,18.35,18.38,18.35,18.38,46200.0,17.1616,17.1897,17.1616,17.1897,46200.0
2015-07-17 14:30:00,18.37,18.39,18.37,18.39,11600.0,17.1803,17.199,17.1803,17.199,11600.0
2015-07-17 14:40:00,18.38,18.39,18.37,18.38,50600.0,17.1897,17.199,17.1803,17.1897,50600.0
2015-07-17 14:50:00,18.38,18.39,18.38,18.39,6372.0,17.1897,17.199,17.1897,17.199,6372.0
2015-07-17 15:00:00,18.38,18.38,18.36,18.37,3400.0,17.1897,17.1897,17.171,17.1803,3400.0
2015-07-17 15:10:00,18.37,18.37,18.37,18.37,0.0,17.1803,17.1803,17.1803,17.1803,0.0
2015-07-17 15:20:00,18.38,18.41,18.38,18.41,20760.0,17.1897,17.2177,17.1897,17.2177,20760.0
2015-07-17 15:30:00,18.41,18.44,18.41,18.43,42120.0,17.2177,17.2458,17.2177,17.2364,42120.0
2015-07-17 15:40:00,18.43,18.45,18.42,18.45,40200.0,17.2364,17.2551,17.2271,17.2551,40200.0
2015-07-17 15:50:00,18.45,18.45,18.41,18.43,55536.0,17.2551,17.2551,17.2177,17.2364,55536.0
2015-07-20 09:30:00,18.54,18.54,18.43,18.48,72964.0,17.3393,17.3393,17.2364,17.2832,72964.0
2015-07-20 09:40:00,18.48,18.48,18.39,18.42,53520.0,17.2832,17.2832,17.199,17.2271,53520.0
2015-07-20 09:50:00,18.42,18.43,18.39,18.4,69400.0,17.2271,17.2364,17.199,17.2084,69400.0
2015-07-20 10:00:00,18.39,18.41,18.36,18.38,52060.0,17.199,17.2177,17.171,17.1897,52060.0
2015-07-20 10:10:00,18.4,18.42,18.39,18.4,8600.0,17.2084,17.2271,17.199,17.2084,8600.0
2015-07-20 10:20:00,18.4,18.45,18.38,18.42,17352.0,17.2084,17.2551,17.1897,17.2271,17352.0
2015-07-20 10:30:00,18.43,18.43,18.42,18.43,6000.0,17.2364,17.2364,17.2271,17.2364,6000.0
2015-07-20 10:40:00,18.42,18.43,18.4,18.43,15780.0,17.2271,17.2364,17.2084,17.2364,15780.0
2015-07-20 10:50:00,18.45,18.48,18.45,18.48,2000.0,17.2551,17.2832,17.2551,17.2832,2000.0
2015-07-20 11:00:00,18.47,18.51,18.47,18.5,19600.0,17.2738,17.3113,17.2738,17.3019,19600.0
2015-07-20 11:10:00,18.5,18.5,18.49,18.5,10200.0,17.3019,17.3019,17.2926,17.3019,10200.0
2015-07-20 11:20:00,18.5,18.54,18.49,18.52,39636.0,17.3019,17.3393,17.2926,17.3206,39636.0
2015-07-20 11:30:00,18.53,18.53,18.5,18.5,7100.0,17.33,17.33,17.3019,17.3019,7100.0
2015-07-20 11:40:00,18.5,18.51,18.5,18.5,7200.0,17.3019,17.3113,17.3019,17.3019,7200.0
2015-07-20 11:50:00,18.52,18.52,18.5,18.5,3340.0,17.3206,17.3206,17.3019,17.3019,3340.0
2015-07-20 12:00:00,18.52,18.54,18.52,18.52,34200.0,17.3206,17.3393,17.3206,17.3206,34200.0
2015-07-20 12:10:00,18.52,18.54,18.52,18.54,6500.0,17.3206,17.3393,17.3206,17.3393,6500.0
2015-07-20 12:20:00,18.54,18.54,18.51,18.51,2800.0,17.3393,17.3393,17.3113,17.3113,2800.0
2015-07-20 12:30:00,18.52,18.52,18.52,18.52,4200.0,17.3206,17.3206,17.3206,17.3206,4200.0
2015-07-20 12:40:00,18.55,18.55,18.54,18.54,1600.0,17.3487,17.3487,17.3393,17.3393,1600.0
2015-07-20 12:50:00,18.54,18.54,18.52,18.52,3200.0,17.3393,17.3393,17.3206,17.3206,3200.0
2015-07-20 13:00:00,18.53,18.53,18.53,18.53,2000.0,17.33,17.33,17.33,17.33,2000.0
2015-07-20 13:10:00,18.53,18.53,18.52,18.52,7360.0,17.33,17.33,17.3206,17.3206,7360.0
2015-07-20 13:20:00,18.52,18.53,18.52,18.53,4800.0,17.3206,17.33,17.3206,17.33,4800.0
2015-07-20 13:30:00,18.53,18.56,18.53,18.55,3200.0,17.33,17.358,17.33,17.3487,3200.0
2015-07-20 13:40:00,18.53,18.55,18.5,18.51,12000.0,17.33,17.3487,17.3019,17.3113,12000.0
2015-07-20 13:50:00,18.52,18.52,18.5,18.5,16092.0,17.3206,17.3206,17.3019,17.3019,16092.0
2015-07-20 14:00:00,18.5,18.52,18.5,18.52,18392.0,17.3019,17.3206,17.3019,17.3206,18392.0
2015-07-20 14:10:00,18.53,18.54,18.51,18.51,1200.0,17.33,17.3393,17.3113,17.3113,1200.0
2015-07-20 14:20:00,18.53,18.56,18.53,18.56,10000.0,17.33,17.358,17.33,17.358,10000.0
2015-07-20 14:30:00,18.56,18.57,18.56,18.56,2000.0,17.358,17.3674,17.358,17.358,2000.0
2015-07-20 14:40:00,18.54,18.55,18.54,18.54,2400.0,17.3393,17.3487,17.3393,17.3393,2400.0
2015-07-20 14:50:00,18.53,18.53,18.53,18.53,3600.0,17.33,17.33,17.33,17.33,3600.0
2015-07-20 15:00:00,18.52,18.56,18.52,18.56,24792.0,17.3206,17.358,17.3206,17.358,24792.0
2015-07-20 15:10:00,18.59,18.59,18.51,18.51,14264.0,17.3861,17.3861,17.3113,17.3113,14264.0
2015-07-20 15:20:00,18.52,18.53,18.52,18.52,6160.0,17.3206,17.33,17.3206,17.3206,6160.0
2015-07-20 15:30:00,18.52,18.52,18.48,18.48,16000.0,17.3206,17.3206,17.2832,17.2832,16000.0
2015-07-20 15:40:00,18.47,18.47,18.43,18.46,14936.0,17.2738,17.2738,17.2364,17.2645,14936.0
2015-07-20 15:50:00,18.47,18.48,18.45,18.47,46744.0,17.2738,17.2832,17.2551,17.2738,46744.0
2015-07-21 09:30:00,18.14,18.15,18.08,18.1,230948.0,16.9652,16.9746,16.9091,16.9278,230948.0
2015-07-21 09:40:00,18.11,18.15,18.1,18.13,47180.0,16.9372,16.9746,16.9278,16.9559,47180.0
2015-07-21 09:50:00,18.12,18.13,18.08,18.13,50536.0,16.9465,16.9559,16.9091,16.9559,50536.0
2015-07-21 10:00:00,18.13,18.13,18.06,18.06,33900.0,16.9559,16.9559,16.8904,16.8904,33900.0
2015-07-21 10:10:00,18.06,18.07,18.02,18.05,128904.0,16.8904,16.8998,16.853,16.881,128904.0
2015-07-21 10:20:00,18.05,18.05,18.02,18.04,10800.0,16.881,16.881,16.853,16.8717,10800.0
2015-07-21 10:30:00,18.03,18.03,17.99,18.02,47068.0,16.8623,16.8623,16.8249,16.853,47068.0
2015-07-21 10:40:00,18.01,18.01,17.94,17.94,66576.0,16.8436,16.8436,16.7782,16.7782,66576.0
2015-07-21 10:50:00,17.93,17.94,17.88,17.93,76192.0,16.7688,16.7782,16.7221,16.7688,76192.0
2015-07-21 11:00:00,17.93,17.93,17.86,17.89,54480.0,16.7688,16.7688,16.7034,16.7314,54480.0
2015-07-21 11:10:00,17.89,17.89,17.84,17.84,26660.0,16.7314,16.7314,16.6846,16.6846,26660.0
2015-07-21 11:20:00,17.84,17.89,17.83,17.89,71892.0,16.6846,16.7314,16.6753,16.7314,71892.0
2015-07-21 11:30:00,17.89,17.89,17.86,17.87,27300.0,16.7314,16.7314,16.7034,16.7127,27300.0
2015-07-21 11:40:00,17.87,17.9,17.86,17.89,61400.0,16.7127,16.7408,16.7034,16.7314,61400.0
2015-07-21 11:50:00,17.9,17.9,17.84,17.85,90956.0,16.7408,16.7408,16.6846,16.694,90956.0
2015-07-21 12:00:00,17.85,17.88,17.85,17.88,26124.0,16.694,16.7221,16.694,16.7221,26124.0
2015-07-21 12:10:00,17.88,17.88,17.85,17.85,55960.0,16.7221,16.7221,16.694,16.694,55960.0
2015-07-21 12:20:00,17.84,17.87,17.83,17.86,78644.0,16.6846,16.7127,16.6753,16.7034,78644.0
2015-07-21 12:30:00,17.88,17.89,17.85,17.86,27920.0,16.7221,16.7314,16.694,16.7034,27920.0
2015-07-21 12:40:00,17.87,17.87,17.83,17.83,33316.0,16.7127,16.7127,16.6753,16.6753,33316.0
2015-07-21 12:50:00,17.84,17.85,17.81,17.85,9500.0,16.6846,16.694,16.6566,16.694,9500.0
2015-07-21 13:00:00,17.85,17.85,17.79,17.82,44964.0,16.694,16.694,16.6379,16.6659,44964.0
2015-07-21 13:10:00,17.82,17.84,17.81,17.84,7600.0,16.6659,16.6846,16.6566,16.6846,7600.0
2015-07-21 13:20:00,17.83,17.84,17.82,17.83,19400.0,16.6753,16.6846,16.6659,16.6753,19400.0
2015-07-21 13:30:00,17.82,17.83,17.79,17.82,55408.0,16.6659,16.6753,16.6379,16.6659,55408.0
2015-07-21 13:40:00,17.81,17.82,17.81,17.82,25600.0,16.6566,16.6659,16.6566,16.6659,25600.0
2015-07-21 13:50:00,17.81,17.83,17.81,17.82,26796.0,16.6566,16.6753,16.6566,16.6659,26796.0
2015-07-21 14:00:00,17.81,17.81,17.77,17.79,56420.0,16.6566,16.6566,16.6192,16.6379,56420.0
2015-07-21 14:10:00,17.78,17.81,17.77,17.81,25316.0,16.6285,16.6566,16.6192,16.6566,25316.0
2015-07-21 14:20:00,17.81,17.88,17.81,17.86,47112.0,16.6566,16.7221,16.6566,16.7034,47112.0
2015-07-21 14:30:00,17.87,17.87,17.84,17.84,8240.0,16.7127,16.7127,16.6846,16.6846,8240.0
2015-07-21 14:40:00,17.86,17.86,17.84,17.84,3060.0,16.7034,16.7034,16.6846,16.6846,3060.0
2015-07-21 14:50:00,17.82,17.82,17.8,17.81,45036.0,16.6659,16.6659,16.6472,16.6566,45036.0
2015-07-21 15:00:00,17.83,17.83,17.81,17.81,9200.0,16.6753,16.6753,16.6566,16.6566,9200.0
2015-07-21 15:10:00,17.81,17.86,17.81,17.86,26588.0,16.6566,16.7034,16.6566,16.7034,26588.0
2015-07-21 15:20:00,17.85,17.87,17.83,17.86,33764.0,16.694,16.7127,16.6753,16.7034,33764.0
2015-07-21 15:30:00,17.86,17.94,17.86,17.94,138716.0,16.7034,16.7782,16.7034,16.7782,138716.0
2015-07-21 15:40:00,17.93,17.96,17.91,17.96,45672.0,16.7688,16.7969,16.7501,16.7969,45672.0
2015-07-21 15:50:00,17.97,17.97,17.91,17.93,90044.0,16.8062,16.8062,16.7501,16.7688,90044.0
2015-07-22 09:30:00,17.81,17.86,17.79,17.84,219808.0,16.6566,16.7034,16.6379,16.6846,219808.0
2015-07-22 09:40:00,17.84,17.9,17.83,17.86,46756.0,16.6846,16.7408,16.6753,16.7034,46756.0
2015-07-22 09:50:00,17.85,17.92,17.84,17.9,40320.0,16.694,16.7595,16.6846,16.7408,40320.0
2015-07-22 10:00:00,17.92,17.92,17.88,17.88,24032.0,16.7595,16.7595,16.7221,16.7221,24032.0
2015-07-22 10:10:00,17.87,17.89,17.86,17.88,31000.0,16.7127,16.7314,16.7034,16.7221,31000.0
2015-07-22 10:20:00,17.9,17.9,17.85,17.86,11200.0,16.7408,16.7408,16.694,16.7034,11200.0
2015-07-22 10:30:00,17.85,17.85,17.74,17.74,40184.0,16.694,16.694,16.5911,16.5911,40184.0
2015-07-22 10:40:00,17.77,17.77,17.72,17.76,43800.0,16.6192,16.6192,16.5724,16.6098,43800.0
2015-07-22 10:50:00,17.75,17.77,17.75,17.77,15000.0,16.6005,16.6192,16.6005,16.6192,15000.0
2015-07-22 11:00:00,17.78,17.78,17.68,17.69,30584.0,16.6285,16.6285,16.535,16.5444,30584.0
2015-07-22 11:10:00,17.7,17.71,17.69,17.7,18020.0,16.5537,16.5631,16.5444,16.5537,18020.0
2015-07-22 11:20:00,17.7,17.7,17.63,17.66,32200.0,16.5537,16.5537,16.4882,16.5163,32200.0
2015-07-22 11:30:00,17.66,17.68,17.65,17.67,15688.0,16.5163,16.535,16.507,16.5257,15688.0
2015-07-22 11:40:00,17.66,17.69,17.66,17.67,2312.0,16.5163,16.5444,16.5163,16.5257,2312.0
2015-07-22 11:50:00,17.68,17.69,17.65,17.68,14000.0,16.535,16.5444,16.507,16.535,14000.0
2015-07-22 12:00:00,17.7,17.72,17.69,17.69,30400.0,16.5537,16.5724,16.5444,16.5444,30400.0
2015-07-22 12:10:00,17.67,17.69,17.64,17.67,15860.0,16.5257,16.5444,16.4976,16.5257,15860.0
2015-07-22 12:20:00,17.66,17.69,17.66,17.69,16040.0,16.5163,16.5444,16.5163,16.5444,16040.0
2015-07-22 12:30:00,17.68,17.69,17.66,17.66,39400.0,16.535,16.5444,16.5163,16.5163,39400.0
2015-07-22 12:40:00,17.66,17.68,17.65,17.67,7564.0,16.5163,16.535,16.507,16.5257,7564.0
2015-07-22 12:50:00,17.69,17.69,17.67,17.68,4568.0,16.5444,16.5444,16.5257,16.535,4568.0
2015-07-22 13:00:00,17.7,17.71,17.7,17.71,2600.0,16.5537,16.5631,16.5537,16.5631,2600.0
2015-07-22 13:10:00,17.68,17.69,17.68,17.69,7600.0,16.535,16.5444,16.535,16.5444,7600.0
2015-07-22 13:20:00,17.69,17.7,17.68,17.68,43780.0,16.5444,16.5537,16.535,16.535,43780.0
2015-07-22 13:30:00,17.69,17.69,17.68,17.68,10560.0,16.5444,16.5444,16.535,16.535,10560.0
2015-07-22 13:40:00,17.67,17.68,17.67,17.68,9280.0,16.5257,16.535,16.5257,16.535,9280.0
2015-07-22 13:50:00,17.65,17.67,17.64,17.67,41360.0,16.507,16.5257,16.4976,16.5257,41360.0
2015-07-22 14:00:00,17.66,17.67,17.65,17.65,18248.0,16.5163,16.5257,16.507,16.507,18248.0
2015-07-22 14:10:00,17.64,17.66,17.64,17.66,6400.0,16.4976,16.5163,16.4976,16.5163,6400.0
2015-07-22 14:20:00,17.69,17.72,17.69,17.7,14000.0,16.5444,16.5724,16.5444,16.5537,14000.0
2015-07-22 14:30:00,17.7,17.73,17.7,17.72,34000.0,16.5537,16.5818,16.5537,16.5724,34000.0
2015-07-22 14:40:00,17.72,17.72,17.69,17.71,8540.0,16.5724,16.5724,16.5444,16.5631,8540.0
2015-07-22 14:50:00,17.71,17.72,17.7,17.72,17400.0,16.5631,16.5724,16.5537,16.5724,17400.0
2015-07-22 15:00:00,17.74,17.75,17.73,17.74,110872.0,16.5911,16.6005,16.5818,16.5911,110872.0
2015-07-22 15:10:00,17.74,17.74,17.67,17.69,52000.0,16.5911,16.5911,16.5257,16.5444,52000.0
2015-07-22 15:20:00,17.69,17.7,17.67,17.67,12136.0,16.5444,16.5537,16.5257,16.5257,12136.0
2015-07-22 15:30:00,17.68,17.68,17.63,17.63,61196.0,16.535,16.535,16.4882,16.4882,61196.0
2015-07-22 15:40:00,17.63,17.65,17.6,17.65,39220.0,16.4882,16.507,16.4602,16.507,39220.0
2015-07-22 15:50:00,17.65,17.74,17.65,17.73,62372.0,16.507,16.5911,16.507,16.5818,62372.0
2015-07-23 09:30:00,17.74,17.74,17.65,17.67,28560.0,16.5911,16.5911,16.507,16.5257,28560.0
2015-07-23 09:40:00,17.64,17.64,17.59,17.62,53796.0,16.4976,16.4976,16.4508,16.4789,53796.0
2015-07-23 09:50:00,17.61,17.61,17.56,17.59,47880.0,16.4695,16.4695,16.4228,16.4508,47880.0
2015-07-23 10:00:00,17.58,17.61,17.56,17.6,36520.0,16.4415,16.4695,16.4228,16.4602,36520.0
2015-07-23 10:10:00,17.63,17.66,17.62,17.65,40472.0,16.4882,16.5163,16.4789,16.507,40472.0
2015-07-23 10:20:00,17.66,17.68,17.65,17.68,36128.0,16.5163,16.535,16.507,16.535,36128.0
2015-07-23 10:30:00,17.68,17.7,17.67,17.69,18092.0,16.535,16.5537,16.5257,16.5444,18092.0
2015-07-23 10:40:00,17.69,17.7,17.67,17.67,13268.0,16.5444,16.5537,16.5257,16.5257,13268.0
2015-07-23 10:50:00,17.68,17.7,17.68,17.68,12680.0,16.535,16.5537,16.535,16.535,12680.0
2015-07-23 11:00:00,17.68,17.7,17.68,17.68,13260.0,16.535,16.5537,16.535,16.535,13260.0
2015-07-23 11:10:00,17.66,17.66,17.63,17.63,21800.0,16.5163,16.5163,16.4882,16.4882,21800.0
2015-07-23 11:20:00,17.62,17.62,17.57,17.57,78196.0,16.4789,16.4789,16.4321,16.4321,78196.0
2015-07-23 11:30:00,17.57,17.6,17.56,17.56,35760.0,16.4321,16.4602,16.4228,16.4228,35760.0
2015-07-23 11:40:00,17.56,17.56,17.52,17.53,25660.0,16.4228,16.4228,16.3854,16.3947,25660.0
2015-07-23 11:50:00,17.53,17.53,17.47,17.47,57400.0,16.3947,16.3947,16.3386,16.3386,57400.0
2015-07-23 12:00:00,17.47,17.47,17.42,17.44,67196.0,16.3386,16.3386,16.2918,16.3106,67196.0
2015-07-23 12:10:00,17.45,17.46,17.42,17.42,20120.0,16.3199,16.3293,16.2918,16.2918,20120.0
2015-07-23 12:20:00,17.42,17.45,17.41,17.44,5480.0,16.2918,16.3199,16.2825,16.3106,5480.0
2015-07-23 12:30:00,17.45,17.46,17.44,17.45,13860.0,16.3199,16.3293,16.3106,16.3199,13860.0
2015-07-23 12:40:00,17.45,17.45,17.42,17.42,29736.0,16.3199,16.3199,16.2918,16.2918,29736.0
2015-07-23 12:50:00,17.41,17.43,17.39,17.43,31332.0,16.2825,16.3012,16.2638,16.3012,31332.0
2015-07-23 13:00:00,17.43,17.46,17.43,17.45,17432.0,16.3012,16.3293,16.3012,16.3199,17432.0
2015-07-23 13:10:00,17.46,17.46,17.42,17.42,12208.0,16.3293,16.3293,16.2918,16.2918,12208.0
2015-07-23 13:20:00,17.42,17.42,17.38,17.39,95328.0,16.2918,16.2918,16.2544,16.2638,95328.0
2015-07-23 13:30:00,17.42,17.43,17.39,17.39,8200.0,16.2918,16.3012,16.2638,16.2638,8200.0
2015-07-23 13:40:00,17.4,17.46,17.4,17.45,15600.0,16.2731,16.3293,16.2731,16.3199,15600.0
2015-07-23 13:50:00,17.45,17.52,17.45,17.51,49524.0,16.3199,16.3854,16.3199,16.376,49524.0
2015-07-23 14:00:00,17.49,17.5,17.47,17.47,7704.0,16.3573,16.3667,16.3386,16.3386,7704.0
2015-07-23 14:10:00,17.45,17.48,17.44,17.47,22400.0,16.3199,16.348,16.3106,16.3386,22400.0
2015-07-23 14:20:00,17.47,17.47,17.44,17.46,14600.0,16.3386,16.3386,16.3106,16.3293,14600.0
2015-07-23 14:30:00,17.47,17.49,17.47,17.49,30400.0,16.3386,16.3573,16.3386,16.3573,30400.0
2015-07-23 14:40:00,17.49,17.5,17.44,17.45,22236.0,16.3573,16.3667,16.3106,16.3199,22236.0
2015-07-23 14:50:00,17.45,17.46,17.36,17.38,119044.0,16.3199,16.3293,16.2357,16.2544,119044.0
2015-07-23 15:00:00,17.39,17.39,17.34,17.35,59768.0,16.2638,16.2638,16.217,16.2264,59768.0
2015-07-23 15:10:00,17.36,17.36,17.29,17.31,110708.0,16.2357,16.2357,16.1703,16.189,110708.0
2015-07-23 15:20:00,17.32,17.33,17.3,17.31,32128.0,16.1983,16.2077,16.1796,16.189,32128.0
2015-07-23 15:30:00,17.33,17.36,17.3,17.36,55820.0,16.2077,16.2357,16.1796,16.2357,55820.0
2015-07-23 15:40:00,17.37,17.4,17.34,17.36,70660.0,16.2451,16.2731,16.217,16.2357,70660.0
2015-07-23 15:50:00,17.37,17.4,17.34,17.39,108660.0,16.2451,16.2731,16.217,16.2638,108660.0
2015-07-24 09:30:00,17.42,17.42,17.3,17.32,71560.0,16.2918,16.2918,16.1796,16.1983,71560.0
2015-07-24 09:40:00,17.32,17.35,17.31,17.34,71016.0,16.1983,16.2264,16.189,16.217,71016.0
2015-07-24 09:50:00,17.35,17.41,17.35,17.38,44984.0,16.2264,16.2825,16.2264,16.2544,44984.0
2015-07-24 10:00:00,17.35,17.4,17.34,17.4,27680.0,16.2264,16.2731,16.217,16.2731,27680.0
2015-07-24 10:10:00,17.39,17.39,17.3,17.3,46412.0,16.2638,16.2638,16.1796,16.1796,46412.0
2015-07-24 10:20:00,17.3,17.3,17.25,17.28,64836.0,16.1796,16.1796,16.1329,16.1609,64836.0
2015-07-24 10:30:00,17.25,17.25,17.2,17.21,37992.0,16.1329,16.1329,16.0861,16.0954,37992.0
2015-07-24 10:40:00,17.21,17.21,17.18,17.18,25764.0,16.0954,16.0954,16.0674,16.0674,25764.0
2015-07-24 10:50:00,17.2,17.21,17.14,17.15,20820.0,16.0861,16.0954,16.03,16.0393,20820.0
2015-07-24 11:00:00,17.14,17.17,17.13,17.15,24168.0,16.03,16.058,16.0206,16.0393,24168.0
2015-07-24 11:10:00,17.15,17.15,17.11,17.14,26004.0,16.0393,16.0393,16.0019,16.03,26004.0
2015-07-24 11:20:00,17.16,17.16,17.14,17.15,23200.0,16.0487,16.0487,16.03,16.0393,23200.0
2015-07-24 11:30:00,17.17,17.19,17.16,17.16,30400.0,16.058,16.0767,16.0487,16.0487,30400.0
2015-07-24 11:40:00,17.17,17.17,17.13,17.15,4200.0,16.058,16.058,16.0206,16.0393,4200.0
2015-07-24 11:50:00,17.15,17.15,17.1,17.12,38008.0,16.0393,16.0393,15.9926,16.0113,38008.0
2015-07-24 12:00:00,17.13,17.14,17.11,17.12,8820.0,16.0206,16.03,16.0019,16.0113,8820.0
2015-07-24 12:10:00,17.11,17.11,17.08,17.09,27164.0,16.0019,16.0019,15.9739,15.9832,27164.0
2015-07-24 12:20:00,17.11,17.11,17.08,17.1,13200.0,16.0019,16.0019,15.9739,15.9926,13200.0
2015-07-24 12:30:00,17.11,17.11,17.1,17.1,25000.0,16.0019,16.0019,15.9926,15.9926,25000.0
2015-07-24 12:40:00,17.09,17.1,17.03,17.05,34680.0,15.9832,15.9926,15.9271,15.9458,34680.0
2015-07-24 12:50:00,17.04,17.05,17.01,17.03,67600.0,15.9365,15.9458,15.9084,15.9271,67600.0
2015-07-24 13:00:00,17.03,17.05,17.03,17.03,8000.0,15.9271,15.9458,15.9271,15.9271,8000.0
2015-07-24 13:10:00,17.04,17.04,17.0,17.03,19120.0,15.9365,15.9365,15.899,15.9271,19120.0
2015-07-24 13:20:00,17.03,17.05,17.02,17.02,27928.0,15.9271,15.9458,15.9178,15.9178,27928.0
2015-07-24 13:30:00,17.02,17.02,16.97,16.97,74552.0,15.9178,15.9178,15.871,15.871,74552.0
2015-07-24 13:40:00,16.97,16.97,16.9,16.95,86560.0,15.871,15.871,15.8055,15.8523,86560.0
2015-07-24 13:50:00,16.96,16.99,16.96,16.98,34548.0,15.8616,15.8897,15.8616,15.8803,34548.0
2015-07-24 14:00:00,16.96,16.96,16.93,16.93,40988.0,15.8616,15.8616,15.8336,15.8336,40988.0
2015-07-24 14:10:00,16.93,16.95,16.87,16.88,122932.0,15.8336,15.8523,15.7775,15.7868,122932.0
2015-07-24 14:20:00,16.89,16.94,16.86,16.94,47132.0,15.7962,15.8429,15.7681,15.8429,47132.0
2015-07-24 14:30:00,16.93,16.93,16.88,16.89,44632.0,15.8336,15.8336,15.7868,15.7962,44632.0
2015-07-24 14:40:00,16.89,16.91,16.88,16.89,58196.0,15.7962,15.8149,15.7868,15.7962,58196.0
2015-07-24 14:50:00,16.89,16.93,16.85,16.92,155844.0,15.7962,15.8336,15.7588,15.8242,155844.0
2015-07-24 15:00:00,16.91,16.97,16.89,16.95,44896.0,15.8149,15.871,15.7962,15.8523,44896.0
2015-07-24 15:10:00,16.96,16.98,16.94,16.97,46040.0,15.8616,15.8803,15.8429,15.871,46040.0
2015-07-24 15:20:00,16.97,16.98,16.9,16.9,76696.0,15.871,15.8803,15.8055,15.8055,76696.0
2015-07-24 15:30:00,16.9,16.92,16.88,16.88,71900.0,15.8055,15.8242,15.7868,15.7868,71900.0
2015-07-24 15:40:00,16.87,16.96,16.86,16.94,118268.0,15.7775,15.8616,15.7681,15.8429,118268.0
2015-07-24 15:50:00,16.94,16.95,16.9,16.91,186428.0,15.8429,15.8523,15.8055,15.8149,186428.0
2015-07-27 09:30:00,16.57,16.62,16.45,16.46,362188.0,15.4969,15.5437,15.3847,15.394,362188.0
2015-07-27 09:40:00,16.46,16.49,16.4,16.47,80800.0,15.394,15.4221,15.3379,15.4034,80800.0
2015-07-27 09:50:00,16.47,16.56,16.46,16.53,76196.0,15.4034,15.4875,15.394,15.4595,76196.0
2015-07-27 10:00:00,16.54,16.54,16.43,16.45,66696.0,15.4688,15.4688,15.366,15.3847,66696.0
2015-07-27 10:10:00,16.45,16.6,16.45,16.58,64632.0,15.3847,15.525,15.3847,15.5062,64632.0
2015-07-27 10:20:00,16.59,16.61,16.52,16.55,48032.0,15.5156,15.5343,15.4501,15.4782,48032.0
2015-07-27 10:30:00,16.54,16.68,16.54,16.67,56120.0,15.4688,15.5998,15.4688,15.5904,56120.0
2015-07-27 10:40:00,16.66,16.7,16.61,16.63,60260.0,15.5811,15.6185,15.5343,15.553,60260.0
2015-07-27 10:50:00,16.63,16.63,16.6,16.6,19840.0,15.553,15.553,15.525,15.525,19840.0
2015-07-27 11:00:00,16.59,16.67,16.58,16.65,29116.0,15.5156,15.5904,15.5062,15.5717,29116.0
2015-07-27 11:10:00,16.65,16.65,16.54,16.55,44180.0,15.5717,15.5717,15.4688,15.4782,44180.0
2015-07-27 11:20:00,16.57,16.6,16.54,16.56,20800.0,15.4969,15.525,15.4688,15.4875,20800.0
2015-07-27 11:30:00,16.54,16.56,16.48,16.51,109560.0,15.4688,15.4875,15.4127,15.4408,109560.0
2015-07-27 11:40:00,16.5,16.56,16.5,16.54,21108.0,15.4314,15.4875,15.4314,15.4688,21108.0
2015-07-27 11:50:00,16.54,16.59,16.53,16.59,40340.0,15.4688,15.5156,15.4595,15.5156,40340.0
2015-07-27 12:00:00,16.58,16.58,16.52,16.53,82516.0,15.5062,15.5062,15.4501,15.4595,82516.0
2015-07-27 12:10:00,16.54,16.55,16.52,16.52,40680.0,15.4688,15.4782,15.4501,15.4501,40680.0
2015-07-27 12:20:00,16.55,16.56,16.54,16.54,3176.0,15.4782,15.4875,15.4688,15.4688,3176.0
2015-07-27 12:30:00,16.55,16.56,16.52,16.53,7600.0,15.4782,15.4875,15.4501,15.4595,7600.0
2015-07-27 12:40:00,16.54,16.55,16.51,16.51,9764.0,15.4688,15.4782,15.4408,15.4408,9764.0
2015-07-27 12:50:00,16.5,16.51,16.48,16.49,20276.0,15.4314,15.4408,15.4127,15.4221,20276.0
2015-07-27 13:00:00,16.5,16.52,16.5,16.51,33000.0,15.4314,15.4501,15.4314,15.4408,33000.0
2015-07-27 13:10:00,16.51,16.51,16.49,16.49,23832.0,15.4408,15.4408,15.4221,15.4221,23832.0
2015-07-27 13:20:00,16.49,16.49,16.46,16.47,59804.0,15.4221,15.4221,15.394,15.4034,59804.0
2015-07-27 13:30:00,16.48,16.48,16.44,16.45,21240.0,15.4127,15.4127,15.3753,15.3847,21240.0
2015-07-27 13:40:00,16.46,16.5,16.45,16.5,6680.0,15.394,15.4314,15.3847,15.4314,6680.0
2015-07-27 13:50:00,16.5,16.55,16.5,16.52,25040.0,15.4314,15.4782,15.4314,15.4501,25040.0
2015-07-27 14:00:00,16.5,16.55,16.5,16.52,39324.0,15.4314,15.4782,15.4314,15.4501,39324.0
2015-07-27 14:10:00,16.51,16.58,16.5,16.58,27644.0,15.4408,15.5062,15.4314,15.5062,27644.0
2015-07-27 14:20:00,16.57,16.58,16.52,16.52,70560.0,15.4969,15.5062,15.4501,15.4501,70560.0
2015-07-27 14:30:00,16.53,16.53,16.48,16.52,63440.0,15.4595,15.4595,15.4127,15.4501,63440.0
2015-07-27 14:40:00,16.54,16.54,16.5,16.51,19708.0,15.4688,15.4688,15.4314,15.4408,19708.0
2015-07-27 14:50:00,16.52,16.53,16.48,16.5,74620.0,15.4501,15.4595,15.4127,15.4314,74620.0
2015-07-27 15:00:00,16.51,16.51,16.46,16.47,26136.0,15.4408,15.4408,15.394,15.4034,26136.0
2015-07-27 15:10:00,16.5,16.5,16.47,16.47,17668.0,15.4314,15.4314,15.4034,15.4034,17668.0
2015-07-27 15:20:00,16.48,16.49,16.46,16.46,36292.0,15.4127,15.4221,15.394,15.394,36292.0
2015-07-27 15:30:00,16.46,16.47,16.44,16.47,58264.0,15.394,15.4034,15.3753,15.4034,58264.0
2015-07-27 15:40:00,16.47,16.49,16.44,16.49,90972.0,15.4034,15.4221,15.3753,15.4221,90972.0
2015-07-27 15:50:00,16.48,16.55,16.46,16.54,214816.0,15.4127,15.4782,15.394,15.4688,214816.0
2015-07-28 09:30:00,16.73,16.73,16.61,16.65,311100.0,15.6465,15.6465,15.5343,15.5717,311100.0
2015-07-28 09:40:00,16.64,16.65,16.59,16.59,135432.0,15.5624,15.5717,15.5156,15.5156,135432.0
2015-07-28 09:50:00,16.6,16.7,16.56,16.68,71908.0,15.525,15.6185,15.4875,15.5998,71908.0
2015-07-28 10:00:00,16.68,16.69,16.59,16.6,116264.0,15.5998,15.6091,15.5156,15.525,116264.0
2015-07-28 10:10:00,16.61,16.66,16.58,16.58,48520.0,15.5343,15.5811,15.5062,15.5062,48520.0
2015-07-28 10:20:00,16.59,16.61,16.56,16.56,60416.0,15.5156,15.5343,15.4875,15.4875,60416.0
2015-07-28 10:30:00,16.56,16.66,16.56,16.63,79144.0,15.4875,15.5811,15.4875,15.553,79144.0
2015-07-28 10:40:00,16.66,16.73,16.65,16.72,100376.0,15.5811,15.6465,15.5717,15.6372,100376.0
2015-07-28 10:50:00,16.71,16.78,16.71,16.77,52356.0,15.6278,15.6933,15.6278,15.6839,52356.0
2015-07-28 11:00:00,16.78,16.78,16.75,16.76,29600.0,15.6933,15.6933,15.6652,15.6746,29600.0
2015-07-28 11:10:00,16.76,16.79,16.75,16.76,32040.0,15.6746,15.7026,15.6652,15.6746,32040.0
2015-07-28 11:20:00,16.75,16.79,16.74,16.78,10884.0,15.6652,15.7026,15.6559,15.6933,10884.0
2015-07-28 11:30:00,16.81,16.83,16.8,16.82,40580.0,15.7214,15.7401,15.712,15.7307,40580.0
2015-07-28 11:40:00,16.83,16.86,16.83,16.86,61916.0,15.7401,15.7681,15.7401,15.7681,61916.0
2015-07-28 11:50:00,16.86,16.86,16.82,16.82,15144.0,15.7681,15.7681,15.7307,15.7307,15144.0
2015-07-28 12:00:00,16.84,16.87,16.84,16.86,56504.0,15.7494,15.7775,15.7494,15.7681,56504.0
2015-07-28 12:10:00,16.85,16.9,16.85,16.9,21568.0,15.7588,15.8055,15.7588,15.8055,21568.0
2015-07-28 12:20:00,16.9,16.91,16.9,16.91,63376.0,15.8055,15.8149,15.8055,15.8149,63376.0
2015-07-28 12:30:00,16.92,16.92,16.89,16.89,30932.0,15.8242,15.8242,15.7962,15.7962,30932.0
2015-07-28 12:40:00,16.88,16.91,16.88,16.9,2800.0,15.7868,15.8149,15.7868,15.8055,2800.0
2015-07-28 12:50:00,16.9,16.91,16.9,16.91,8600.0,15.8055,15.8149,15.8055,15.8149,8600.0
2015-07-28 13:00:00,16.9,16.98,16.9,16.98,42812.0,15.8055,15.8803,15.8055,15.8803,42812.0
2015-07-28 13:10:00,16.98,17.01,16.97,17.0,48256.0,15.8803,15.9084,15.871,15.899,48256.0
2015-07-28 13:20:00,17.0,17.03,17.0,17.02,25172.0,15.899,15.9271,15.899,15.9178,25172.0
2015-07-28 13:30:00,17.0,17.0,16.97,17.0,36692.0,15.899,15.899,15.871,15.899,36692.0
2015-07-28 13:40:00,17.01,17.01,17.01,17.01,3100.0,15.9084,15.9084,15.9084,15.9084,3100.0
2015-07-28 13:50:00,17.02,17.06,17.01,17.06,32824.0,15.9178,15.9552,15.9084,15.9552,32824.0
2015-07-28 14:00:00,17.04,17.09,17.03,17.09,19304.0,15.9365,15.9832,15.9271,15.9832,19304.0
2015-07-28 14:10:00,17.09,17.11,17.07,17.1,24592.0,15.9832,16.0019,15.9645,15.9926,24592.0
2015-07-28 14:20:00,17.1,17.11,17.08,17.1,10740.0,15.9926,16.0019,15.9739,15.9926,10740.0
2015-07-28 14:30:00,17.07,17.07,17.04,17.04,26800.0,15.9645,15.9645,15.9365,15.9365,26800.0
2015-07-28 14:40:00,17.04,17.07,17.04,17.06,90200.0,15.9365,15.9645,15.9365,15.9552,90200.0
2015-07-28 14:50:00,17.06,17.1,17.05,17.1,23440.0,15.9552,15.9926,15.9458,15.9926,23440.0
2015-07-28 15:00:00,17.11,17.11,17.05,17.06,31680.0,16.0019,16.0019,15.9458,15.9552,31680.0
2015-07-28 15:10:00,17.06,17.08,17.03,17.08,20600.0,15.9552,15.9739,15.9271,15.9739,20600.0
2015-07-28 15:20:00,17.06,17.06,17.01,17.02,32760.0,15.9552,15.9552,15.9084,15.9178,32760.0
2015-07-28 15:30:00,17.02,17.07,17.02,17.06,14920.0,15.9178,15.9645,15.9178,15.9552,14920.0
2015-07-28 15:40:00,17.06,17.09,17.05,17.06,82136.0,15.9552,15.9832,15.9458,15.9552,82136.0
2015-07-28 15:50:00,17.05,17.07,17.04,17.06,124552.0,15.9458,15.9645,15.9365,15.9552,124552.0
2015-07-29 09:30:00,17.16,17.16,17.09,17.15,219620.0,16.0487,16.0487,15.9832,16.0393,219620.0
2015-07-29 09:40:00,17.15,17.2,17.13,17.13,112544.0,16.0393,16.0861,16.0206,16.0206,112544.0
2015-07-29 09:50:00,17.13,17.17,17.1,17.16,48952.0,16.0206,16.058,15.9926,16.0487,48952.0
2015-07-29 10:00:00,17.15,17.19,17.13,17.17,37096.0,16.0393,16.0767,16.0206,16.058,37096.0
2015-07-29 10:10:00,17.17,17.21,17.15,17.19,35716.0,16.058,16.0954,16.0393,16.0767,35716.0
2015-07-29 10:20:00,17.23,17.23,17.18,17.2,31500.0,16.1142,16.1142,16.0674,16.0861,31500.0
2015-07-29 10:30:00,17.22,17.27,17.22,17.26,39724.0,16.1048,16.1516,16.1048,16.1422,39724.0
2015-07-29 10:40:00,17.27,17.31,17.27,17.3,50252.0,16.1516,16.189,16.1516,16.1796,50252.0
2015-07-29 10:50:00,17.3,17.32,17.28,17.29,59212.0,16.1796,16.1983,16.1609,16.1703,59212.0
2015-07-29 11:00:00,17.28,17.29,17.25,17.29,11820.0,16.1609,16.1703,16.1329,16.1703,11820.0
2015-07-29 11:10:00,17.29,17.32,17.27,17.32,16440.0,16.1703,16.1983,16.1516,16.1983,16440.0
2015-07-29 11:20:00,17.34,17.36,17.33,17.34,26000.0,16.217,16.2357,16.2077,16.217,26000.0
2015-07-29 11:30:00,17.33,17.38,17.33,17.38,48708.0,16.2077,16.2544,16.2077,16.2544,48708.0
2015-07-29 11:40:00,17.38,17.4,17.36,17.38,53440.0,16.2544,16.2731,16.2357,16.2544,53440.0
2015-07-29 11:50:00,17.38,17.39,17.36,17.38,40580.0,16.2544,16.2638,16.2357,16.2544,40580.0
2015-07-29 12:00:00,17.38,17.38,17.34,17.34,103980.0,16.2544,16.2544,16.217,16.217,103980.0
2015-07-29 12:10:00,17.35,17.36,17.34,17.35,23112.0,16.2264,16.2357,16.217,16.2264,23112.0
2015-07-29 12:20:00,17.33,17.33,17.32,17.33,72816.0,16.2077,16.2077,16.1983,16.2077,72816.0
2015-07-29 12:30:00,17.36,17.36,17.32,17.35,81708.0,16.2357,16.2357,16.1983,16.2264,81708.0
2015-07-29 12:40:00,17.34,17.36,17.33,17.36,23540.0,16.217,16.2357,16.2077,16.2357,23540.0
2015-07-29 12:50:00,17.35,17.37,17.33,17.34,21200.0,16.2264,16.2451,16.2077,16.217,21200.0
2015-07-29 13:00:00,17.33,17.34,17.33,17.33,55360.0,16.2077,16.217,16.2077,16.2077,55360.0
2015-07-29 13:10:00,17.33,17.36,17.33,17.36,25100.0,16.2077,16.2357,16.2077,16.2357,25100.0
2015-07-29 13:20:00,17.35,17.35,17.34,17.34,3440.0,16.2264,16.2264,16.217,16.217,3440.0
2015-07-29 13:30:00,17.36,17.36,17.34,17.34,9200.0,16.2357,16.2357,16.217,16.217,9200.0
2015-07-29 13:40:00,17.34,17.35,17.33,17.33,21600.0,16.217,16.2264,16.2077,16.2077,21600.0
2015-07-29 13:50:00,17.3,17.32,17.3,17.3,17600.0,16.1796,16.1983,16.1796,16.1796,17600.0
2015-07-29 14:00:00,17.3,17.46,17.21,17.28,195616.0,16.1796,16.3293,16.0954,16.1609,195616.0
2015-07-29 14:10:00,17.3,17.39,17.3,17.39,47196.0,16.1796,16.2638,16.1796,16.2638,47196.0
2015-07-29 14:20:00,17.4,17.4,17.32,17.34,27800.0,16.2731,16.2731,16.1983,16.217,27800.0
2015-07-29 14:30:00,17.35,17.38,17.34,17.38,39644.0,16.2264,16.2544,16.217,16.2544,39644.0
2015-07-29 14:40:00,17.38,17.45,17.38,17.45,37096.0,16.2544,16.3199,16.2544,16.3199,37096.0
2015-07-29 14:50:00,17.46,17.48,17.44,17.46,109996.0,16.3293,16.348,16.3106,16.3293,109996.0
2015-07-29 15:00:00,17.44,17.44,17.39,17.4,35868.0,16.3106,16.3106,16.2638,16.2731,35868.0
2015-07-29 15:10:00,17.39,17.43,17.38,17.39,11336.0,16.2638,16.3012,16.2544,16.2638,11336.0
2015-07-29 15:20:00,17.39,17.45,17.39,17.43,59416.0,16.2638,16.3199,16.2638,16.3012,59416.0
2015-07-29 15:30:00,17.43,17.45,17.36,17.4,113808.0,16.3012,16.3199,16.2357,16.2731,113808.0
2015-07-29 15:40:00,17.41,17.44,17.41,17.41,41948.0,16.2825,16.3106,16.2825,16.2825,41948.0
2015-07-29 15:50:00,17.41,17.43,17.39,17.4,54172.0,16.2825,16.3012,16.2638,16.2731,54172.0
2015-07-30 09:30:00,17.36,17.36,17.22,17.22,112360.0,16.2357,16.2357,16.1048,16.1048,112360.0
2015-07-30 09:40:00,17.23,17.23,17.08,17.1,129828.0,16.1142,16.1142,15.9739,15.9926,129828.0
2015-07-30 09:50:00,17.11,17.15,17.07,17.1,119380.0,16.0019,16.0393,15.9645,15.9926,119380.0
2015-07-30 10:00:00,17.1,17.19,17.1,17.17,61500.0,15.9926,16.0767,15.9926,16.058,61500.0
2015-07-30 10:10:00,17.17,17.2,17.15,17.2,5448.0,16.058,16.0861,16.0393,16.0861,5448.0
2015-07-30 10:20:00,17.2,17.23,17.2,17.23,22400.0,16.0861,16.1142,16.0861,16.1142,22400.0
2015-07-30 10:30:00,17.26,17.28,17.23,17.23,47564.0,16.1422,16.1609,16.1142,16.1142,47564.0
2015-07-30 10:40:00,17.22,17.26,17.22,17.24,12800.0,16.1048,16.1422,16.1048,16.1235,12800.0
2015-07-30 10:50:00,17.22,17.24,17.18,17.19,13080.0,16.1048,16.1235,16.0674,16.0767,13080.0
2015-07-30 11:00:00,17.18,17.19,17.14,17.15,10800.0,16.0674,16.0767,16.03,16.0393,10800.0
2015-07-30 11:10:00,17.2,17.25,17.2,17.24,4800.0,16.0861,16.1329,16.0861,16.1235,4800.0
2015-07-30 11:20:00,17.26,17.31,17.26,17.28,49680.0,16.1422,16.189,16.1422,16.1609,49680.0
2015-07-30 11:30:00,17.28,17.32,17.28,17.32,11040.0,16.1609,16.1983,16.1609,16.1983,11040.0
2015-07-30 11:40:00,17.32,17.37,17.31,17.35,14020.0,16.1983,16.2451,16.189,16.2264,14020.0
2015-07-30 11:50:00,17.35,17.35,17.33,17.35,13932.0,16.2264,16.2264,16.2077,16.2264,13932.0
2015-07-30 12:00:00,17.36,17.39,17.35,17.35,14428.0,16.2357,16.2638,16.2264,16.2264,14428.0
2015-07-30 12:10:00,17.35,17.39,17.35,17.39,3500.0,16.2264,16.2638,16.2264,16.2638,3500.0
2015-07-30 12:20:00,17.38,17.4,17.38,17.4,8160.0,16.2544,16.2731,16.2544,16.2731,8160.0
2015-07-30 12:30:00,17.39,17.39,17.36,17.36,6484.0,16.2638,16.2638,16.2357,16.2357,6484.0
2015-07-30 12:40:00,17.38,17.38,17.38,17.38,4000.0,16.2544,16.2544,16.2544,16.2544,4000.0
2015-07-30 12:50:00,17.39,17.41,17.39,17.41,8000.0,16.2638,16.2825,16.2638,16.2825,8000.0
2015-07-30 13:00:00,17.41,17.43,17.38,17.39,26808.0,16.2825,16.3012,16.2544,16.2638,26808.0
2015-07-30 13:10:00,17.41,17.42,17.41,17.42,6736.0,16.2825,16.2918,16.2825,16.2918,6736.0
2015-07-30 13:20:00,17.42,17.42,17.37,17.38,52120.0,16.2918,16.2918,16.2451,16.2544,52120.0
2015-07-30 13:30:00,17.37,17.37,17.34,17.34,16600.0,16.2451,16.2451,16.217,16.217,16600.0
2015-07-30 13:40:00,17.32,17.35,17.32,17.35,32600.0,16.1983,16.2264,16.1983,16.2264,32600.0
2015-07-30 13:50:00,17.34,17.35,17.34,17.35,2000.0,16.217,16.2264,16.217,16.2264,2000.0
2015-07-30 14:00:00,17.35,17.38,17.35,17.35,3600.0,16.2264,16.2544,16.2264,16.2264,3600.0
2015-07-30 14:10:00,17.35,17.36,17.35,17.36,5600.0,16.2264,16.2357,16.2264,16.2357,5600.0
2015-07-30 14:20:00,17.36,17.36,17.35,17.35,4192.0,16.2357,16.2357,16.2264,16.2264,4192.0
2015-07-30 14:30:00,17.36,17.37,17.34,17.36,6540.0,16.2357,16.2451,16.217,16.2357,6540.0
2015-07-30 14:40:00,17.36,17.41,17.35,17.41,100732.0,16.2357,16.2825,16.2264,16.2825,100732.0
2015-07-30 14:50:00,17.4,17.41,17.4,17.4,2400.0,16.2731,16.2825,16.2731,16.2731,2400.0
2015-07-30 15:00:00,17.42,17.44,17.41,17.42,12224.0,16.2918,16.3106,16.2825,16.2918,12224.0
2015-07-30 15:10:00,17.42,17.42,17.4,17.41,6844.0,16.2918,16.2918,16.2731,16.2825,6844.0
2015-07-30 15:20:00,17.4,17.43,17.39,17.43,20280.0,16.2731,16.3012,16.2638,16.3012,20280.0
2015-07-30 15:30:00,17.43,17.43,17.4,17.4,31752.0,16.3012,16.3012,16.2731,16.2731,31752.0
2015-07-30 15:40:00,17.39,17.43,17.39,17.41,68304.0,16.2638,16.3012,16.2638,16.2825,68304.0
2015-07-30 15:50:00,17.41,17.43,17.4,17.4,84100.0,16.2825,16.3012,16.2731,16.2731,84100.0
2015-07-31 09:30:00,17.52,17.53,17.32,17.32,87148.0,16.3854,16.3947,16.1983,16.1983,87148.0
2015-07-31 09:40:00,17.28,17.28,17.19,17.19,170692.0,16.1609,16.1609,16.0767,16.0767,170692.0
2015-07-31 09:50:00,17.22,17.28,17.21,17.22,117080.0,16.1048,16.1609,16.0954,16.1048,117080.0
2015-07-31 10:00:00,17.24,17.33,17.24,17.32,28820.0,16.1235,16.2077,16.1235,16.1983,28820.0
2015-07-31 10:10:00,17.32,17.34,17.31,17.32,30980.0,16.1983,16.217,16.189,16.1983,30980.0
2015-07-31 10:20:00,17.34,17.38,17.34,17.37,29928.0,16.217,16.2544,16.217,16.2451,29928.0
2015-07-31 10:30:00,17.33,17.4,17.33,17.38,19048.0,16.2077,16.2731,16.2077,16.2544,19048.0
2015-07-31 10:40:00,17.35,17.41,17.35,17.41,21140.0,16.2264,16.2825,16.2264,16.2825,21140.0
2015-07-31 10:50:00,17.4,17.45,17.4,17.43,19276.0,16.2731,16.3199,16.2731,16.3012,19276.0
2015-07-31 11:00:00,17.4,17.41,17.39,17.4,52900.0,16.2731,16.2825,16.2638,16.2731,52900.0
2015-07-31 11:10:00,17.4,17.41,17.38,17.41,19420.0,16.2731,16.2825,16.2544,16.2825,19420.0
2015-07-31 11:20:00,17.41,17.42,17.41,17.42,4300.0,16.2825,16.2918,16.2825,16.2918,4300.0
2015-07-31 11:30:00,17.43,17.43,17.41,17.41,2800.0,16.3012,16.3012,16.2825,16.2825,2800.0
2015-07-31 11:40:00,17.43,17.45,17.43,17.44,10952.0,16.3012,16.3199,16.3012,16.3106,10952.0
2015-07-31 11:50:00,17.44,17.44,17.41,17.42,7600.0,16.3106,16.3106,16.2825,16.2918,7600.0
2015-07-31 12:00:00,17.42,17.43,17.41,17.43,16020.0,16.2918,16.3012,16.2825,16.3012,16020.0
2015-07-31 12:10:00,17.44,17.46,17.43,17.43,18400.0,16.3106,16.3293,16.3012,16.3012,18400.0
2015-07-31 12:20:00,17.44,17.44,17.43,17.44,1200.0,16.3106,16.3106,16.3012,16.3106,1200.0
2015-07-31 12:30:00,17.4,17.41,17.4,17.4,24796.0,16.2731,16.2825,16.2731,16.2731,24796.0
2015-07-31 12:40:00,17.39,17.39,17.38,17.38,15100.0,16.2638,16.2638,16.2544,16.2544,15100.0
2015-07-31 12:50:00,17.37,17.38,17.37,17.38,7200.0,16.2451,16.2544,16.2451,16.2544,7200.0
2015-07-31 13:00:00,17.4,17.4,17.4,17.4,1200.0,16.2731,16.2731,16.2731,16.2731,1200.0
2015-07-31 13:10:00,17.4,17.4,17.4,17.4,0.0,16.2731,16.2731,16.2731,16.2731,0.0
2015-07-31 13:20:00,17.38,17.38,17.33,17.33,34832.0,16.2544,16.2544,16.2077,16.2077,34832.0
2015-07-31 13:30:00,17.33,17.33,17.28,17.28,15612.0,16.2077,16.2077,16.1609,16.1609,15612.0
2015-07-31 13:40:00,17.29,17.3,17.27,17.3,11828.0,16.1703,16.1796,16.1516,16.1796,11828.0
2015-07-31 13:50:00,17.28,17.3,17.28,17.28,41588.0,16.1609,16.1796,16.1609,16.1609,41588.0
2015-07-31 14:00:00,17.31,17.32,17.3,17.32,31000.0,16.189,16.1983,16.1796,16.1983,31000.0
2015-07-31 14:10:00,17.29,17.3,17.26,17.26,94284.0,16.1703,16.1796,16.1422,16.1422,94284.0
2015-07-31 14:20:00,17.26,17.26,17.2,17.25,41852.0,16.1422,16.1422,16.0861,16.1329,41852.0
2015-07-31 14:30:00,17.24,17.27,17.2,17.21,22000.0,16.1235,16.1516,16.0861,16.0954,22000.0
2015-07-31 14:40:00,17.2,17.24,17.19,17.22,72176.0,16.0861,16.1235,16.0767,16.1048,72176.0
2015-07-31 14:50:00,17.21,17.25,17.21,17.23,11200.0,16.0954,16.1329,16.0954,16.1142,11200.0
2015-07-31 15:00:00,17.24,17.25,17.21,17.22,12800.0,16.1235,16.1329,16.0954,16.1048,12800.0
2015-07-31 15:10:00,17.2,17.24,17.2,17.24,21488.0,16.0861,16.1235,16.0861,16.1235,21488.0
2015-07-31 15:20:00,17.23,17.23,17.16,17.18,28236.0,16.1142,16.1142,16.0487,16.0674,28236.0
2015-07-31 15:30:00,17.18,17.23,17.18,17.22,12200.0,16.0674,16.1142,16.0674,16.1048,12200.0
2015-07-31 15:40:00,17.22,17.23,17.2,17.21,8680.0,16.1048,16.1142,16.0861,16.0954,8680.0
2015-07-31 15:50:00,17.21,17.26,17.19,17.24,134524.0,16.0954,16.1422,16.0767,16.1235,134524.0
2015-08-03 09:30:00,17.28,17.28,17.15,17.17,25320.0,16.1609,16.1609,16.0393,16.058,25320.0
2015-08-03 09:40:00,17.16,17.16,17.0,17.06,52760.0,16.0487,16.0487,15.899,15.9552,52760.0
2015-08-03 09:50:00,17.06,17.12,17.05,17.1,22540.0,15.9552,16.0113,15.9458,15.9926,22540.0
2015-08-03 10:00:00,17.07,17.1,17.04,17.04,21400.0,15.9645,15.9926,15.9365,15.9365,21400.0
2015-08-03 10:10:00,17.03,17.13,17.03,17.07,7960.0,15.9271,16.0206,15.9271,15.9645,7960.0
2015-08-03 10:20:00,17.04,17.06,16.94,16.97,69460.0,15.9365,15.9552,15.8429,15.871,69460.0
2015-08-03 10:30:00,16.95,16.96,16.91,16.96,25164.0,15.8523,15.8616,15.8149,15.8616,25164.0
2015-08-03 10:40:00,16.94,16.98,16.93,16.98,21904.0,15.8429,15.8803,15.8336,15.8803,21904.0
2015-08-03 10:50:00,16.97,17.0,16.96,17.0,30100.0,15.871,15.899,15.8616,15.899,30100.0
2015-08-03 11:00:00,17.01,17.02,16.99,17.0,3000.0,15.9084,15.9178,15.8897,15.899,3000.0
2015-08-03 11:10:00,17.0,17.02,17.0,17.0,20156.0,15.899,15.9178,15.899,15.899,20156.0
2015-08-03 11:20:00,17.03,17.05,17.02,17.03,13560.0,15.9271,15.9458,15.9178,15.9271,13560.0
2015-08-03 11:30:00,17.06,17.07,17.06,17.07,1600.0,15.9552,15.9645,15.9552,15.9645,1600.0
2015-08-03 11:40:00,17.05,17.07,17.05,17.05,12456.0,15.9458,15.9645,15.9458,15.9458,12456.0
2015-08-03 11:50:00,17.02,17.02,17.01,17.02,10556.0,15.9178,15.9178,15.9084,15.9178,10556.0
2015-08-03 12:00:00,17.0,17.0,17.0,17.0,1200.0,15.899,15.899,15.899,15.899,1200.0
2015-08-03 12:10:00,16.97,16.97,16.95,16.97,4476.0,15.871,15.871,15.8523,15.871,4476.0
2015-08-03 12:20:00,16.95,16.97,16.95,16.96,8200.0,15.8523,15.871,15.8523,15.8616,8200.0
2015-08-03 12:30:00,16.94,16.94,16.88,16.88,73912.0,15.8429,15.8429,15.7868,15.7868,73912.0
2015-08-03 12:40:00,16.86,16.86,16.79,16.79,29940.0,15.7681,15.7681,15.7026,15.7026,29940.0
2015-08-03 12:50:00,16.79,16.79,16.71,16.74,80016.0,15.7026,15.7026,15.6278,15.6559,80016.0
2015-08-03 13:00:00,16.73,16.74,16.68,16.68,25100.0,15.6465,15.6559,15.5998,15.5998,25100.0
2015-08-03 13:10:00,16.67,16.69,16.66,16.66,34912.0,15.5904,15.6091,15.5811,15.5811,34912.0
2015-08-03 13:20:00,16.67,16.72,16.67,16.72,32156.0,15.5904,15.6372,15.5904,15.6372,32156.0
2015-08-03 13:30:00,16.72,16.74,16.7,16.71,47092.0,15.6372,15.6559,15.6185,15.6278,47092.0
2015-08-03 13:40:00,16.71,16.74,16.7,16.74,59296.0,15.6278,15.6559,15.6185,15.6559,59296.0
2015-08-03 13:50:00,16.76,16.77,16.73,16.74,18000.0,15.6746,15.6839,15.6465,15.6559,18000.0
2015-08-03 14:00:00,16.72,16.74,16.7,16.71,14756.0,15.6372,15.6559,15.6185,15.6278,14756.0
2015-08-03 14:10:00,16.7,16.73,16.68,16.7,12400.0,15.6185,15.6465,15.5998,15.6185,12400.0
2015-08-03 14:20:00,16.7,16.7,16.68,16.7,34800.0,15.6185,15.6185,15.5998,15.6185,34800.0
2015-08-03 14:30:00,16.7,16.75,16.7,16.75,12000.0,15.6185,15.6652,15.6185,15.6652,12000.0
2015-08-03 14:40:00,16.76,16.78,16.73,16.75,41836.0,15.6746,15.6933,15.6465,15.6652,41836.0
2015-08-03 14:50:00,16.74,16.75,16.7,16.7,12496.0,15.6559,15.6652,15.6185,15.6185,12496.0
2015-08-03 15:00:00,16.73,16.76,16.72,16.75,31720.0,15.6465,15.6746,15.6372,15.6652,31720.0
2015-08-03 15:10:00,16.74,16.77,16.72,16.77,47600.0,15.6559,15.6839,15.6372,15.6839,47600.0
2015-08-03 15:20:00,16.76,16.79,16.76,16.79,34400.0,15.6746,15.7026,15.6746,15.7026,34400.0
2015-08-03 15:30:00,16.8,16.86,16.77,16.86,78072.0,15.712,15.7681,15.6839,15.7681,78072.0
2015-08-03 15:40:00,16.88,16.92,16.86,16.88,40968.0,15.7868,15.8242,15.7681,15.7868,40968.0
2015-08-03 15:50:00,16.89,16.96,16.88,16.96,77340.0,15.7962,15.8616,15.7868,15.8616,77340.0
2015-08-04 09:30:00,17.0,17.05,16.89,16.89,115680.0,15.899,15.9458,15.7962,15.7962,115680.0
2015-08-04 09:40:00,16.89,16.99,16.89,16.99,16828.0,15.7962,15.8897,15.7962,15.8897,16828.0
2015-08-04 09:50:00,17.0,17.02,16.96,16.98,19200.0,15.899,15.9178,15.8616,15.8803,19200.0
2015-08-04 10:00:00,16.97,17.01,16.94,17.0,17400.0,15.871,15.9084,15.8429,15.899,17400.0
2015-08-04 10:10:00,16.98,17.02,16.96,17.02,102836.0,15.8803,15.9178,15.8616,15.9178,102836.0
2015-08-04 10:20:00,17.01,17.03,16.98,17.03,11992.0,15.9084,15.9271,15.8803,15.9271,11992.0
2015-08-04 10:30:00,17.06,17.06,16.97,16.97,33852.0,15.9552,15.9552,15.871,15.871,33852.0
2015-08-04 10:40:00,16.97,17.0,16.93,16.96,19640.0,15.871,15.899,15.8336,15.8616,19640.0
2015-08-04 10:50:00,16.95,16.95,16.86,16.86,33400.0,15.8523,15.8523,15.7681,15.7681,33400.0
2015-08-04 11:00:00,16.88,16.93,16.88,16.9,70204.0,15.7868,15.8336,15.7868,15.8055,70204.0
2015-08-04 11:10:00,16.9,16.95,16.9,16.91,29200.0,15.8055,15.8523,15.8055,15.8149,29200.0
2015-08-04 11:20:00,16.9,16.92,16.89,16.91,16560.0,15.8055,15.8242,15.7962,15.8149,16560.0
2015-08-04 11:30:00,16.91,16.92,16.91,16.92,3300.0,15.8149,15.8242,15.8149,15.8242,3300.0
2015-08-04 11:40:00,16.93,16.95,16.92,16.92,71228.0,15.8336,15.8523,15.8242,15.8242,71228.0
2015-08-04 11:50:00,16.9,16.92,16.88,16.92,7604.0,15.8055,15.8242,15.7868,15.8242,7604.0
2015-08-04 12:00:00,16.93,16.95,16.92,16.95,4356.0,15.8336,15.8523,15.8242,15.8523,4356.0
2015-08-04 12:10:00,16.95,16.95,16.93,16.93,5200.0,15.8523,15.8523,15.8336,15.8336,5200.0
2015-08-04 12:20:00,16.91,16.92,16.88,16.88,10800.0,15.8149,15.8242,15.7868,15.7868,10800.0
2015-08-04 12:30:00,16.88,16.9,16.87,16.9,19140.0,15.7868,15.8055,15.7775,15.8055,19140.0
2015-08-04 12:40:00,16.85,16.86,16.84,16.85,14496.0,15.7588,15.7681,15.7494,15.7588,14496.0
2015-08-04 12:50:00,16.85,16.85,16.84,16.85,13200.0,15.7588,15.7588,15.7494,15.7588,13200.0
2015-08-04 13:00:00,16.82,16.83,16.81,16.83,3560.0,15.7307,15.7401,15.7214,15.7401,3560.0
2015-08-04 13:10:00,16.83,16.88,16.83,16.86,6004.0,15.7401,15.7868,15.7401,15.7681,6004.0
2015-08-04 13:20:00,16.86,16.88,16.86,16.88,7600.0,15.7681,15.7868,15.7681,15.7868,7600.0
2015-08-04 13:30:00,16.89,16.9,16.89,16.9,21788.0,15.7962,15.8055,15.7962,15.8055,21788.0
2015-08-04 13:40:00,16.86,16.86,16.81,16.81,3800.0,15.7681,15.7681,15.7214,15.7214,3800.0
2015-08-04 13:50:00,16.81,16.81,16.74,16.75,26252.0,15.7214,15.7214,15.6559,15.6652,26252.0
2015-08-04 14:00:00,16.75,16.76,16.71,16.73,26716.0,15.6652,15.6746,15.6278,15.6465,26716.0
2015-08-04 14:10:00,16.7,16.73,16.69,16.73,60880.0,15.6185,15.6465,15.6091,15.6465,60880.0
2015-08-04 14:20:00,16.74,16.75,16.73,16.75,5000.0,15.6559,15.6652,15.6465,15.6652,5000.0
2015-08-04 14:30:00,16.75,16.8,16.75,16.8,12800.0,15.6652,15.712,15.6652,15.712,12800.0
2015-08-04 14:40:00,16.8,16.83,16.79,16.83,13600.0,15.712,15.7401,15.7026,15.7401,13600.0
2015-08-04 14:50:00,16.86,16.86,16.82,16.82,10600.0,15.7681,15.7681,15.7307,15.7307,10600.0
2015-08-04 15:00:00,16.86,16.87,16.85,16.85,5200.0,15.7681,15.7775,15.7588,15.7588,5200.0
2015-08-04 15:10:00,16.84,16.84,16.83,16.83,4000.0,15.7494,15.7494,15.7401,15.7401,4000.0
2015-08-04 15:20:00,16.8,16.83,16.8,16.83,4800.0,15.712,15.7401,15.712,15.7401,4800.0
2015-08-04 15:30:00,16.84,16.85,16.83,16.83,19840.0,15.7494,15.7588,15.7401,15.7401,19840.0
2015-08-04 15:40:00,16.82,16.82,16.77,16.77,43660.0,15.7307,15.7307,15.6839,15.6839,43660.0
2015-08-04 15:50:00,16.78,16.84,16.76,16.82,78728.0,15.6933,15.7494,15.6746,15.7307,78728.0
2015-08-05 09:30:00,17.0,17.03,16.95,16.99,77576.0,15.899,15.9271,15.8523,15.8897,77576.0
2015-08-05 09:40:00,17.01,17.07,16.96,17.07,107460.0,15.9084,15.9645,15.8616,15.9645,107460.0
2015-08-05 09:50:00,17.08,17.09,17.01,17.03,83608.0,15.9739,15.9832,15.9084,15.9271,83608.0
2015-08-05 10:00:00,17.05,17.06,16.99,17.06,48348.0,15.9458,15.9552,15.8897,15.9552,48348.0
2015-08-05 10:10:00,17.08,17.12,17.07,17.12,29228.0,15.9739,16.0113,15.9645,16.0113,29228.0
2015-08-05 10:20:00,17.12,17.16,17.12,17.15,47800.0,16.0113,16.0487,16.0113,16.0393,47800.0
2015-08-05 10:30:00,17.16,17.16,17.14,17.14,54824.0,16.0487,16.0487,16.03,16.03,54824.0
2015-08-05 10:40:00,17.14,17.14,17.08,17.09,9000.0,16.03,16.03,15.9739,15.9832,9000.0
2015-08-05 10:50:00,17.09,17.13,17.09,17.11,41836.0,15.9832,16.0206,15.9832,16.0019,41836.0
2015-08-05 11:00:00,17.1,17.11,17.08,17.09,5460.0,15.9926,16.0019,15.9739,15.9832,5460.0
2015-08-05 11:10:00,17.09,17.11,17.09,17.11,24900.0,15.9832,16.0019,15.9832,16.0019,24900.0
2015-08-05 11:20:00,17.12,17.13,17.12,17.13,15132.0,16.0113,16.0206,16.0113,16.0206,15132.0
2015-08-05 11:30:00,17.12,17.12,17.07,17.07,14368.0,16.0113,16.0113,15.9645,15.9645,14368.0
2015-08-05 11:40:00,17.07,17.08,17.04,17.05,45968.0,15.9645,15.9739,15.9365,15.9458,45968.0
2015-08-05 11:50:00,17.05,17.05,16.95,16.96,26600.0,15.9458,15.9458,15.8523,15.8616,26600.0
2015-08-05 12:00:00,16.96,16.97,16.92,16.96,22032.0,15.8616,15.871,15.8242,15.8616,22032.0
2015-08-05 12:10:00,16.96,16.97,16.93,16.93,41652.0,15.8616,15.871,15.8336,15.8336,41652.0
2015-08-05 12:20:00,16.9,16.92,16.86,16.87,114724.0,15.8055,15.8242,15.7681,15.7775,114724.0
2015-08-05 12:30:00,16.86,16.86,16.79,16.79,49116.0,15.7681,15.7681,15.7026,15.7026,49116.0
2015-08-05 12:40:00,16.8,16.84,16.77,16.84,21712.0,15.712,15.7494,15.6839,15.7494,21712.0
2015-08-05 12:50:00,16.84,16.88,16.81,16.87,66364.0,15.7494,15.7868,15.7214,15.7775,66364.0
2015-08-05 13:00:00,16.86,16.87,16.85,16.86,22020.0,15.7681,15.7775,15.7588,15.7681,22020.0
2015-08-05 13:10:00,16.82,16.82,16.75,16.76,34168.0,15.7307,15.7307,15.6652,15.6746,34168.0
2015-08-05 13:20:00,16.76,16.79,16.76,16.78,38800.0,15.6746,15.7026,15.6746,15.6933,38800.0
2015-08-05 13:30:00,16.8,16.8,16.77,16.8,15520.0,15.712,15.712,15.6839,15.712,15520.0
2015-08-05 13:40:00,16.83,16.83,16.81,16.82,14400.0,15.7401,15.7401,15.7214,15.7307,14400.0
2015-08-05 13:50:00,16.8,16.83,16.76,16.83,15000.0,15.712,15.7401,15.6746,15.7401,15000.0
2015-08-05 14:00:00,16.84,16.85,16.83,16.83,3600.0,15.7494,15.7588,15.7401,15.7401,3600.0
2015-08-05 14:10:00,16.82,16.82,16.81,16.81,6800.0,15.7307,15.7307,15.7214,15.7214,6800.0
2015-08-05 14:20:00,16.88,16.88,16.88,16.88,4400.0,15.7868,15.7868,15.7868,15.7868,4400.0
2015-08-05 14:30:00,16.89,16.9,16.88,16.89,10920.0,15.7962,15.8055,15.7868,15.7962,10920.0
2015-08-05 14:40:00,16.87,16.9,16.85,16.89,36720.0,15.7775,15.8055,15.7588,15.7962,36720.0
2015-08-05 14:50:00,16.89,16.89,16.85,16.86,22464.0,15.7962,15.7962,15.7588,15.7681,22464.0
2015-08-05 15:00:00,16.87,16.9,16.86,16.9,2000.0,15.7775,15.8055,15.7681,15.8055,2000.0
2015-08-05 15:10:00,16.9,16.91,16.86,16.86,14076.0,15.8055,15.8149,15.7681,15.7681,14076.0
2015-08-05 15:20:00,16.88,16.88,16.88,16.88,1600.0,15.7868,15.7868,15.7868,15.7868,1600.0
2015-08-05 15:30:00,16.85,16.88,16.84,16.88,32200.0,15.7588,15.7868,15.7494,15.7868,32200.0
2015-08-05 15:40:00,16.85,16.86,16.83,16.85,13600.0,15.7588,15.7681,15.7401,15.7588,13600.0
2015-08-05 15:50:00,16.85,16.85,16.82,16.82,140340.0,15.7588,15.7588,15.7307,15.7307,140340.0
2015-08-06 09:30:00,16.9,16.92,16.69,16.71,71828.0,15.8055,15.8242,15.6091,15.6278,71828.0
2015-08-06 09:40:00,16.7,16.7,16.63,16.66,94596.0,15.6185,15.6185,15.553,15.5811,94596.0
2015-08-06 09:50:00,16.67,16.67,16.56,16.6,71096.0,15.5904,15.5904,15.4875,15.525,71096.0
2015-08-06 10:00:00,16.58,16.61,16.53,16.61,52720.0,15.5062,15.5343,15.4595,15.5343,52720.0
2015-08-06 10:10:00,16.6,16.66,16.6,16.6,35400.0,15.525,15.5811,15.525,15.525,35400.0
2015-08-06 10:20:00,16.61,16.61,16.54,16.54,56788.0,15.5343,15.5343,15.4688,15.4688,56788.0
2015-08-06 10:30:00,16.54,16.66,16.54,16.65,61932.0,15.4688,15.5811,15.4688,15.5717,61932.0
2015-08-06 10:40:00,16.66,16.68,16.65,16.68,16800.0,15.5811,15.5998,15.5717,15.5998,16800.0
2015-08-06 10:50:00,16.68,16.68,16.63,16.64,20300.0,15.5998,15.5998,15.553,15.5624,20300.0
2015-08-06 11:00:00,16.63,16.64,16.59,16.59,9000.0,15.553,15.5624,15.5156,15.5156,9000.0
2015-08-06 11:10:00,16.59,16.59,16.56,16.59,79936.0,15.5156,15.5156,15.4875,15.5156,79936.0
2015-08-06 11:20:00,16.59,16.61,16.53,16.54,25360.0,15.5156,15.5343,15.4595,15.4688,25360.0
2015-08-06 11:30:00,16.54,16.54,16.46,16.49,100692.0,15.4688,15.4688,15.394,15.4221,100692.0
2015-08-06 11:40:00,16.49,16.53,16.49,16.51,19200.0,15.4221,15.4595,15.4221,15.4408,19200.0
2015-08-06 11:50:00,16.51,16.51,16.43,16.43,54092.0,15.4408,15.4408,15.366,15.366,54092.0
2015-08-06 12:00:00,16.43,16.49,16.43,16.47,21576.0,15.366,15.4221,15.366,15.4034,21576.0
2015-08-06 12:10:00,16.47,16.47,16.43,16.43,14000.0,15.4034,15.4034,15.366,15.366,14000.0
2015-08-06 12:20:00,16.43,16.43,16.39,16.42,36932.0,15.366,15.366,15.3286,15.3566,36932.0
2015-08-06 12:30:00,16.41,16.42,16.35,16.36,98516.0,15.3473,15.3566,15.2911,15.3005,98516.0
2015-08-06 12:40:00,16.37,16.42,16.36,16.42,46196.0,15.3098,15.3566,15.3005,15.3566,46196.0
2015-08-06 12:50:00,16.41,16.42,16.38,16.42,75400.0,15.3473,15.3566,15.3192,15.3566,75400.0
2015-08-06 13:00:00,16.41,16.44,16.4,16.43,14400.0,15.3473,15.3753,15.3379,15.366,14400.0
2015-08-06 13:10:00,16.42,16.47,16.42,16.47,9320.0,15.3566,15.4034,15.3566,15.4034,9320.0
2015-08-06 13:20:00,16.48,16.5,16.48,16.5,60600.0,15.4127,15.4314,15.4127,15.4314,60600.0
2015-08-06 13:30:00,16.5,16.5,16.47,16.47,12600.0,15.4314,15.4314,15.4034,15.4034,12600.0
2015-08-06 13:40:00,16.47,16.52,16.47,16.52,19992.0,15.4034,15.4501,15.4034,15.4501,19992.0
2015-08-06 13:50:00,16.49,16.49,16.43,16.45,40740.0,15.4221,15.4221,15.366,15.3847,40740.0
2015-08-06 14:00:00,16.43,16.45,16.43,16.45,15200.0,15.366,15.3847,15.366,15.3847,15200.0
2015-08-06 14:10:00,16.48,16.48,16.45,16.46,3872.0,15.4127,15.4127,15.3847,15.394,3872.0
2015-08-06 14:20:00,16.47,16.52,16.47,16.52,13936.0,15.4034,15.4501,15.4034,15.4501,13936.0
2015-08-06 14:30:00,16.52,16.53,16.49,16.49,19208.0,15.4501,15.4595,15.4221,15.4221,19208.0
2015-08-06 14:40:00,16.5,16.52,16.49,16.52,30680.0,15.4314,15.4501,15.4221,15.4501,30680.0
2015-08-06 14:50:00,16.5,16.5,16.47,16.48,8600.0,15.4314,15.4314,15.4034,15.4127,8600.0
2015-08-06 15:00:00,16.5,16.51,16.49,16.49,21140.0,15.4314,15.4408,15.4221,15.4221,21140.0
2015-08-06 15:10:00,16.49,16.52,16.48,16.52,10856.0,15.4221,15.4501,15.4127,15.4501,10856.0
2015-08-06 15:20:00,16.51,16.51,16.44,16.46,19200.0,15.4408,15.4408,15.3753,15.394,19200.0
2015-08-06 15:30:00,16.44,16.48,16.43,16.48,13000.0,15.3753,15.4127,15.366,15.4127,13000.0
2015-08-06 15:40:00,16.49,16.55,16.49,16.54,40540.0,15.4221,15.4782,15.4221,15.4688,40540.0
2015-08-06 15:50:00,16.54,16.55,16.5,16.52,79608.0,15.4688,15.4782,15.4314,15.4501,79608.0
2015-08-07 09:30:00,16.43,16.44,16.34,16.39,65132.0,15.366,15.3753,15.2818,15.3286,65132.0
2015-08-07 09:40:00,16.4,16.47,16.33,16.34,40544.0,15.3379,15.4034,15.2724,15.2818,40544.0
2015-08-07 09:50:00,16.37,16.45,16.37,16.43,56600.0,15.3098,15.3847,15.3098,15.366,56600.0
2015-08-07 10:00:00,16.43,16.43,16.36,16.41,9200.0,15.366,15.366,15.3005,15.3473,9200.0
2015-08-07 10:10:00,16.39,16.39,16.39,16.39,400.0,15.3286,15.3286,15.3286,15.3286,400.0
2015-08-07 10:20:00,16.35,16.35,16.22,16.24,169156.0,15.2911,15.2911,15.1696,15.1883,169156.0
2015-08-07 10:30:00,16.25,16.32,16.24,16.31,33300.0,15.1976,15.2631,15.1883,15.2537,33300.0
2015-08-07 10:40:00,16.34,16.35,16.29,16.35,13440.0,15.2818,15.2911,15.235,15.2911,13440.0
2015-08-07 10:50:00,16.35,16.35,16.27,16.27,9840.0,15.2911,15.2911,15.2163,15.2163,9840.0
2015-08-07 11:00:00,16.26,16.3,16.23,16.23,32488.0,15.207,15.2444,15.1789,15.1789,32488.0
2015-08-07 11:10:00,16.23,16.25,16.17,16.17,100228.0,15.1789,15.1976,15.1228,15.1228,100228.0
2015-08-07 11:20:00,16.15,16.18,16.14,16.18,39500.0,15.1041,15.1322,15.0947,15.1322,39500.0
2015-08-07 11:30:00,16.18,16.18,16.13,16.13,41424.0,15.1322,15.1322,15.0854,15.0854,41424.0
2015-08-07 11:40:00,16.18,16.2,16.18,16.18,22000.0,15.1322,15.1509,15.1322,15.1322,22000.0
2015-08-07 11:50:00,16.17,16.18,16.17,16.17,9340.0,15.1228,15.1322,15.1228,15.1228,9340.0
2015-08-07 12:00:00,16.2,16.23,16.18,16.22,13580.0,15.1509,15.1789,15.1322,15.1696,13580.0
2015-08-07 12:10:00,16.23,16.24,16.2,16.2,68048.0,15.1789,15.1883,15.1509,15.1509,68048.0
2015-08-07 12:20:00,16.2,16.2,16.17,16.18,43504.0,15.1509,15.1509,15.1228,15.1322,43504.0
2015-08-07 12:30:00,16.16,16.18,16.12,16.17,20676.0,15.1134,15.1322,15.076,15.1228,20676.0
2015-08-07 12:40:00,16.17,16.19,16.15,16.15,33080.0,15.1228,15.1415,15.1041,15.1041,33080.0
2015-08-07 12:50:00,16.16,16.16,16.13,16.14,10800.0,15.1134,15.1134,15.0854,15.0947,10800.0
2015-08-07 13:00:00,16.13,16.15,16.13,16.15,18400.0,15.0854,15.1041,15.0854,15.1041,18400.0
2015-08-07 13:10:00,16.14,16.14,16.12,16.14,13740.0,15.0947,15.0947,15.076,15.0947,13740.0
2015-08-07 13:20:00,16.13,16.16,16.11,16.16,28472.0,15.0854,15.1134,15.0667,15.1134,28472.0
2015-08-07 13:30:00,16.19,16.23,16.19,16.2,34804.0,15.1415,15.1789,15.1415,15.1509,34804.0
2015-08-07 13:40:00,16.22,16.24,16.22,16.24,26080.0,15.1696,15.1883,15.1696,15.1883,26080.0
2015-08-07 13:50:00,16.24,16.24,16.21,16.22,27348.0,15.1883,15.1883,15.1602,15.1696,27348.0
2015-08-07 14:00:00,16.22,16.22,16.18,16.21,11076.0,15.1696,15.1696,15.1322,15.1602,11076.0
2015-08-07 14:10:00,16.21,16.23,16.19,16.19,13408.0,15.1602,15.1789,15.1415,15.1415,13408.0
2015-08-07 14:20:00,16.2,16.23,16.18,16.23,19532.0,15.1509,15.1789,15.1322,15.1789,19532.0
2015-08-07 14:30:00,16.25,16.29,16.25,16.28,35948.0,15.1976,15.235,15.1976,15.2257,35948.0
2015-08-07 14:40:00,16.27,16.27,16.25,16.26,29196.0,15.2163,15.2163,15.1976,15.207,29196.0
2015-08-07 14:50:00,16.27,16.27,16.25,16.27,28120.0,15.2163,15.2163,15.1976,15.2163,28120.0
2015-08-07 15:00:00,16.27,16.28,16.24,16.27,13300.0,15.2163,15.2257,15.1883,15.2163,13300.0
2015-08-07 15:10:00,16.27,16.27,16.23,16.27,24232.0,15.2163,15.2163,15.1789,15.2163,24232.0
2015-08-07 15:20:00,16.28,16.38,16.27,16.36,67844.0,15.2257,15.3192,15.2163,15.3005,67844.0
2015-08-07 15:30:00,16.36,16.39,16.36,16.36,98200.0,15.3005,15.3286,15.3005,15.3005,98200.0
2015-08-07 15:40:00,16.36,16.37,16.32,16.35,157460.0,15.3005,15.3098,15.2631,15.2911,157460.0
2015-08-07 15:50:00,16.35,16.39,16.34,16.39,123060.0,15.2911,15.3286,15.2818,15.3286,123060.0
2015-08-10 09:30:00,16.68,16.88,16.68,16.81,260720.0,15.5998,15.7868,15.5998,15.7214,260720.0
2015-08-10 09:40:00,16.81,16.88,16.81,16.85,136180.0,15.7214,15.7868,15.7214,15.7588,136180.0
2015-08-10 09:50:00,16.86,16.89,16.85,16.86,41672.0,15.7681,15.7962,15.7588,15.7681,41672.0
2015-08-10 10:00:00,16.86,16.89,16.85,16.87,109908.0,15.7681,15.7962,15.7588,15.7775,109908.0
2015-08-10 10:10:00,16.87,16.9,16.86,16.9,18816.0,15.7775,15.8055,15.7681,15.8055,18816.0
2015-08-10 10:20:00,16.91,16.92,16.88,16.88,19400.0,15.8149,15.8242,15.7868,15.7868,19400.0
2015-08-10 10:30:00,16.89,16.89,16.86,16.86,33384.0,15.7962,15.7962,15.7681,15.7681,33384.0
2015-08-10 10:40:00,16.87,16.91,16.87,16.91,19816.0,15.7775,15.8149,15.7775,15.8149,19816.0
2015-08-10 10:50:00,16.9,16.91,16.89,16.91,15956.0,15.8055,15.8149,15.7962,15.8149,15956.0
2015-08-10 11:00:00,16.91,17.02,16.91,17.01,83008.0,15.8149,15.9178,15.8149,15.9084,83008.0
2015-08-10 11:10:00,17.0,17.02,16.99,17.0,31960.0,15.899,15.9178,15.8897,15.899,31960.0
2015-08-10 11:20:00,16.99,17.0,16.97,16.97,25400.0,15.8897,15.899,15.871,15.871,25400.0
2015-08-10 11:30:00,16.97,17.0,16.97,16.99,8600.0,15.871,15.899,15.871,15.8897,8600.0
2015-08-10 11:40:00,16.99,16.99,16.98,16.98,46400.0,15.8897,15.8897,15.8803,15.8803,46400.0
2015-08-10 11:50:00,16.99,17.0,16.97,16.97,43980.0,15.8897,15.899,15.871,15.871,43980.0
2015-08-10 12:00:00,16.98,16.99,16.97,16.98,6800.0,15.8803,15.8897,15.871,15.8803,6800.0
2015-08-10 12:10:00,16.98,17.0,16.98,17.0,17472.0,15.8803,15.899,15.8803,15.899,17472.0
2015-08-10 12:20:00,17.0,17.0,16.99,17.0,80624.0,15.899,15.899,15.8897,15.899,80624.0
2015-08-10 12:30:00,17.0,17.0,16.99,17.0,8732.0,15.899,15.899,15.8897,15.899,8732.0
2015-08-10 12:40:00,17.0,17.01,16.99,17.01,15016.0,15.899,15.9084,15.8897,15.9084,15016.0
2015-08-10 12:50:00,17.0,17.0,17.0,17.0,7276.0,15.899,15.899,15.899,15.899,7276.0
2015-08-10 13:00:00,17.0,17.03,17.0,17.02,10640.0,15.899,15.9271,15.899,15.9178,10640.0
2015-08-10 13:10:00,17.03,17.04,17.02,17.02,17996.0,15.9271,15.9365,15.9178,15.9178,17996.0
2015-08-10 13:20:00,17.01,17.02,17.01,17.01,9200.0,15.9084,15.9178,15.9084,15.9084,9200.0
2015-08-10 13:30:00,17.0,17.03,17.0,17.03,30672.0,15.899,15.9271,15.899,15.9271,30672.0
2015-08-10 13:40:00,17.03,17.03,17.03,17.03,2900.0,15.9271,15.9271,15.9271,15.9271,2900.0
2015-08-10 13:50:00,17.03,17.06,17.03,17.06,27296.0,15.9271,15.9552,15.9271,15.9552,27296.0
2015-08-10 14:00:00,17.06,17.06,17.05,17.05,11300.0,15.9552,15.9552,15.9458,15.9458,11300.0
2015-08-10 14:10:00,17.05,17.09,17.05,17.08,34716.0,15.9458,15.9832,15.9458,15.9739,34716.0
2015-08-10 14:20:00,17.08,17.09,17.07,17.07,10004.0,15.9739,15.9832,15.9645,15.9645,10004.0
2015-08-10 14:30:00,17.07,17.07,17.05,17.05,9600.0,15.9645,15.9645,15.9458,15.9458,9600.0
2015-08-10 14:40:00,17.03,17.03,17.02,17.03,4612.0,15.9271,15.9271,15.9178,15.9271,4612.0
2015-08-10 14:50:00,17.03,17.05,17.02,17.04,14708.0,15.9271,15.9458,15.9178,15.9365,14708.0
2015-08-10 15:00:00,17.05,17.06,17.05,17.05,48108.0,15.9458,15.9552,15.9458,15.9458,48108.0
2015-08-10 15:10:00,17.05,17.06,17.04,17.04,3400.0,15.9458,15.9552,15.9365,15.9365,3400.0
2015-08-10 15:20:00,17.04,17.05,17.02,17.02,62608.0,15.9365,15.9458,15.9178,15.9178,62608.0
2015-08-10 15:30:00,17.03,17.04,17.0,17.0,18980.0,15.9271,15.9365,15.899,15.899,18980.0
2015-08-10 15:40:00,17.01,17.03,17.01,17.01,100816.0,15.9084,15.9271,15.9084,15.9084,100816.0
2015-08-10 15:50:00,17.02,17.06,17.01,17.06,89096.0,15.9178,15.9552,15.9084,15.9552,89096.0
2015-08-11 09:30:00,16.62,16.65,16.53,16.57,129644.0,15.5437,15.5717,15.4595,15.4969,129644.0
2015-08-11 09:40:00,16.61,16.64,16.55,16.6,86960.0,15.5343,15.5624,15.4782,15.525,86960.0
2015-08-11 09:50:00,16.6,16.61,16.53,16.58,65568.0,15.525,15.5343,15.4595,15.5062,65568.0
2015-08-11 10:00:00,16.56,16.63,16.54,16.6,91224.0,15.4875,15.553,15.4688,15.525,91224.0
2015-08-11 10:10:00,16.6,16.64,16.58,16.64,80260.0,15.525,15.5624,15.5062,15.5624,80260.0
2015-08-11 10:20:00,16.64,16.68,16.64,16.65,29900.0,15.5624,15.5998,15.5624,15.5717,29900.0
2015-08-11 10:30:00,16.62,16.63,16.57,16.58,32880.0,15.5437,15.553,15.4969,15.5062,32880.0
2015-08-11 10:40:00,16.57,16.64,16.57,16.62,27100.0,15.4969,15.5624,15.4969,15.5437,27100.0
2015-08-11 10:50:00,16.61,16.61,16.55,16.55,28480.0,15.5343,15.5343,15.4782,15.4782,28480.0
2015-08-11 11:00:00,16.55,16.57,16.43,16.44,196936.0,15.4782,15.4969,15.366,15.3753,196936.0
2015-08-11 11:10:00,16.45,16.48,16.45,16.46,22444.0,15.3847,15.4127,15.3847,15.394,22444.0
2015-08-11 11:20:00,16.45,16.45,16.4,16.41,98836.0,15.3847,15.3847,15.3379,15.3473,98836.0
2015-08-11 11:30:00,16.43,16.45,16.41,16.42,22172.0,15.366,15.3847,15.3473,15.3566,22172.0
2015-08-11 11:40:00,16.41,16.41,16.34,16.36,98416.0,15.3473,15.3473,15.2818,15.3005,98416.0
2015-08-11 11:50:00,16.35,16.38,16.35,16.36,67080.0,15.2911,15.3192,15.2911,15.3005,67080.0
2015-08-11 12:00:00,16.39,16.43,16.38,16.43,43256.0,15.3286,15.366,15.3192,15.366,43256.0
2015-08-11 12:10:00,16.43,16.45,16.43,16.43,14900.0,15.366,15.3847,15.366,15.366,14900.0
2015-08-11 12:20:00,16.42,16.46,16.41,16.46,11800.0,15.3566,15.394,15.3473,15.394,11800.0
2015-08-11 12:30:00,16.45,16.48,16.45,16.45,52012.0,15.3847,15.4127,15.3847,15.3847,52012.0
2015-08-11 12:40:00,16.44,16.46,16.43,16.43,2024.0,15.3753,15.394,15.366,15.366,2024.0
2015-08-11 12:50:00,16.43,16.44,16.38,16.4,30320.0,15.366,15.3753,15.3192,15.3379,30320.0
2015-08-11 13:00:00,16.38,16.4,16.31,16.34,56856.0,15.3192,15.3379,15.2537,15.2818,56856.0
2015-08-11 13:10:00,16.33,16.35,16.3,16.34,70936.0,15.2724,15.2911,15.2444,15.2818,70936.0
2015-08-11 13:20:00,16.33,16.36,16.31,16.36,26880.0,15.2724,15.3005,15.2537,15.3005,26880.0
2015-08-11 13:30:00,16.35,16.41,16.34,16.41,20420.0,15.2911,15.3473,15.2818,15.3473,20420.0
2015-08-11 13:40:00,16.41,16.41,16.39,16.39,30220.0,15.3473,15.3473,15.3286,15.3286,30220.0
2015-08-11 13:50:00,16.39,16.4,16.35,16.35,11600.0,15.3286,15.3379,15.2911,15.2911,11600.0
2015-08-11 14:00:00,16.34,16.37,16.33,16.37,17200.0,15.2818,15.3098,15.2724,15.3098,17200.0
2015-08-11 14:10:00,16.33,16.34,16.31,16.32,10468.0,15.2724,15.2818,15.2537,15.2631,10468.0
2015-08-11 14:20:00,16.35,16.41,16.35,16.41,70108.0,15.2911,15.3473,15.2911,15.3473,70108.0
2015-08-11 14:30:00,16.41,16.41,16.35,16.4,47660.0,15.3473,15.3473,15.2911,15.3379,47660.0
2015-08-11 14:40:00,16.4,16.4,16.39,16.39,18280.0,15.3379,15.3379,15.3286,15.3286,18280.0
2015-08-11 14:50:00,16.41,16.44,16.41,16.43,13708.0,15.3473,15.3753,15.3473,15.366,13708.0
2015-08-11 15:00:00,16.45,16.46,16.42,16.43,11400.0,15.3847,15.394,15.3566,15.366,11400.0
2015-08-11 15:10:00,16.43,16.48,16.43,16.47,12400.0,15.366,15.4127,15.366,15.4034,12400.0
2015-08-11 15:20:00,16.46,16.46,16.44,16.46,11916.0,15.394,15.394,15.3753,15.394,11916.0
2015-08-11 15:30:00,16.46,16.47,16.42,16.47,67944.0,15.394,15.4034,15.3566,15.4034,67944.0
2015-08-11 15:40:00,16.48,16.49,16.45,16.46,29276.0,15.4127,15.4221,15.3847,15.394,29276.0
2015-08-11 15:50:00,16.48,16.52,16.46,16.47,119256.0,15.4127,15.4501,15.394,15.4034,119256.0
2015-08-12 09:30:00,16.06,16.1,15.91,15.96,194488.0,15.0199,15.0573,14.8796,14.9264,194488.0
2015-08-12 09:40:00,15.97,16.02,15.89,15.9,133412.0,14.9358,14.9825,14.8609,14.8703,133412.0
2015-08-12 09:50:00,15.88,15.95,15.87,15.91,77392.0,14.8516,14.917,14.8422,14.8796,77392.0
2015-08-12 10:00:00,15.9,15.92,15.82,15.83,91640.0,14.8703,14.889,14.7955,14.8048,91640.0
2015-08-12 10:10:00,15.81,15.85,15.77,15.81,108264.0,14.7861,14.8235,14.7487,14.7861,108264.0
2015-08-12 10:20:00,15.81,15.81,15.69,15.78,92396.0,14.7861,14.7861,14.6739,14.7581,92396.0
2015-08-12 10:30:00,15.77,15.83,15.75,15.83,97180.0,14.7487,14.8048,14.73,14.8048,97180.0
2015-08-12 10:40:00,15.82,15.83,15.77,15.77,106616.0,14.7955,14.8048,14.7487,14.7487,106616.0
2015-08-12 10:50:00,15.77,15.79,15.74,15.79,27136.0,14.7487,14.7674,14.7206,14.7674,27136.0
2015-08-12 11:00:00,15.79,15.89,15.79,15.87,44252.0,14.7674,14.8609,14.7674,14.8422,44252.0
2015-08-12 11:10:00,15.88,15.9,15.86,15.87,60992.0,14.8516,14.8703,14.8329,14.8422,60992.0
2015-08-12 11:20:00,15.87,15.9,15.83,15.9,30360.0,14.8422,14.8703,14.8048,14.8703,30360.0
2015-08-12 11:30:00,15.88,15.88,15.84,15.84,43200.0,14.8516,14.8516,14.8142,14.8142,43200.0
2015-08-12 11:40:00,15.86,15.86,15.83,15.83,27396.0,14.8329,14.8329,14.8048,14.8048,27396.0
2015-08-12 11:50:00,15.81,15.81,15.77,15.79,45564.0,14.7861,14.7861,14.7487,14.7674,45564.0
2015-08-12 12:00:00,15.77,15.8,15.75,15.8,37880.0,14.7487,14.7768,14.73,14.7768,37880.0
2015-08-12 12:10:00,15.81,15.9,15.81,15.89,23340.0,14.7861,14.8703,14.7861,14.8609,23340.0
2015-08-12 12:20:00,15.89,15.96,15.88,15.96,46488.0,14.8609,14.9264,14.8516,14.9264,46488.0
2015-08-12 12:30:00,15.96,16.06,15.95,16.03,39244.0,14.9264,15.0199,14.917,14.9919,39244.0
2015-08-12 12:40:00,16.04,16.08,16.03,16.03,81128.0,15.0012,15.0386,14.9919,14.9919,81128.0
2015-08-12 12:50:00,16.04,16.05,16.01,16.02,11744.0,15.0012,15.0106,14.9732,14.9825,11744.0
2015-08-12 13:00:00,16.04,16.13,16.03,16.09,37128.0,15.0012,15.0854,14.9919,15.048,37128.0
2015-08-12 13:10:00,16.11,16.15,16.07,16.15,37268.0,15.0667,15.1041,15.0293,15.1041,37268.0
2015-08-12 13:20:00,16.17,16.2,16.14,16.14,20548.0,15.1228,15.1509,15.0947,15.0947,20548.0
2015-08-12 13:30:00,16.15,16.15,16.11,16.11,15380.0,15.1041,15.1041,15.0667,15.0667,15380.0
2015-08-12 13:40:00,16.15,16.25,16.15,16.24,32664.0,15.1041,15.1976,15.1041,15.1883,32664.0
2015-08-12 13:50:00,16.24,16.31,16.24,16.28,39692.0,15.1883,15.2537,15.1883,15.2257,39692.0
2015-08-12 14:00:00,16.26,16.26,16.18,16.22,58784.0,15.207,15.207,15.1322,15.1696,58784.0
2015-08-12 14:10:00,16.25,16.26,16.22,16.24,56300.0,15.1976,15.207,15.1696,15.1883,56300.0
2015-08-12 14:20:00,16.22,16.23,16.13,16.14,29240.0,15.1696,15.1789,15.0854,15.0947,29240.0
2015-08-12 14:30:00,16.15,16.24,16.14,16.24,42784.0,15.1041,15.1883,15.0947,15.1883,42784.0
2015-08-12 14:40:00,16.25,16.34,16.25,16.34,38712.0,15.1976,15.2818,15.1976,15.2818,38712.0
2015-08-12 14:50:00,16.33,16.39,16.33,16.39,54364.0,15.2724,15.3286,15.2724,15.3286,54364.0
2015-08-12 15:00:00,16.38,16.42,16.38,16.4,84800.0,15.3192,15.3566,15.3192,15.3379,84800.0
2015-08-12 15:10:00,16.41,16.41,16.35,16.39,35748.0,15.3473,15.3473,15.2911,15.3286,35748.0
2015-08-12 15:20:00,16.38,16.5,16.38,16.49,33348.0,15.3192,15.4314,15.3192,15.4221,33348.0
2015-08-12 15:30:00,16.51,16.54,16.49,16.49,127128.0,15.4408,15.4688,15.4221,15.4221,127128.0
2015-08-12 15:40:00,16.48,16.48,16.45,16.46,49368.0,15.4127,15.4127,15.3847,15.394,49368.0
2015-08-12 15:50:00,16.46,16.49,16.45,16.47,38084.0,15.394,15.4221,15.3847,15.4034,38084.0
2015-08-13 09:30:00,16.46,16.53,16.37,16.38,219268.0,15.394,15.4595,15.3098,15.3192,219268.0
2015-08-13 09:40:00,16.38,16.41,16.32,16.32,136428.0,15.3192,15.3473,15.2631,15.2631,136428.0
2015-08-13 09:50:00,16.32,16.4,16.31,16.37,60204.0,15.2631,15.3379,15.2537,15.3098,60204.0
2015-08-13 10:00:00,16.33,16.39,16.3,16.38,21000.0,15.2724,15.3286,15.2444,15.3192,21000.0
2015-08-13 10:10:00,16.39,16.4,16.3,16.33,61764.0,15.3286,15.3379,15.2444,15.2724,61764.0
2015-08-13 10:20:00,16.35,16.4,16.31,16.39,45648.0,15.2911,15.3379,15.2537,15.3286,45648.0
2015-08-13 10:30:00,16.38,16.5,16.36,16.5,87200.0,15.3192,15.4314,15.3005,15.4314,87200.0
2015-08-13 10:40:00,16.5,16.52,16.47,16.48,78736.0,15.4314,15.4501,15.4034,15.4127,78736.0
2015-08-13 10:50:00,16.46,16.51,16.44,16.44,51532.0,15.394,15.4408,15.3753,15.3753,51532.0
2015-08-13 11:00:00,16.44,16.48,16.39,16.39,33824.0,15.3753,15.4127,15.3286,15.3286,33824.0
2015-08-13 11:10:00,16.39,16.5,16.38,16.5,24248.0,15.3286,15.4314,15.3192,15.4314,24248.0
2015-08-13 11:20:00,16.48,16.48,16.43,16.44,24056.0,15.4127,15.4127,15.366,15.3753,24056.0
2015-08-13 11:30:00,16.45,16.49,16.43,16.45,15400.0,15.3847,15.4221,15.366,15.3847,15400.0
2015-08-13 11:40:00,16.44,16.53,16.44,16.53,40560.0,15.3753,15.4595,15.3753,15.4595,40560.0
2015-08-13 11:50:00,16.53,16.55,16.5,16.5,24904.0,15.4595,15.4782,15.4314,15.4314,24904.0
2015-08-13 12:00:00,16.53,16.59,16.53,16.56,41860.0,15.4595,15.5156,15.4595,15.4875,41860.0
2015-08-13 12:10:00,16.56,16.57,16.55,16.55,15244.0,15.4875,15.4969,15.4782,15.4782,15244.0
2015-08-13 12:20:00,16.56,16.63,16.56,16.63,25584.0,15.4875,15.553,15.4875,15.553,25584.0
2015-08-13 12:30:00,16.61,16.64,16.61,16.62,21172.0,15.5343,15.5624,15.5343,15.5437,21172.0
2015-08-13 12:40:00,16.61,16.61,16.59,16.61,14600.0,15.5343,15.5343,15.5156,15.5343,14600.0
2015-08-13 12:50:00,16.63,16.63,16.62,16.63,13680.0,15.553,15.553,15.5437,15.553,13680.0
2015-08-13 13:00:00,16.62,16.68,16.61,16.66,43436.0,15.5437,15.5998,15.5343,15.5811,43436.0
2015-08-13 13:10:00,16.66,16.68,16.64,16.65,29472.0,15.5811,15.5998,15.5624,15.5717,29472.0
2015-08-13 13:20:00,16.66,16.69,16.66,16.67,28224.0,15.5811,15.6091,15.5811,15.5904,28224.0
2015-08-13 13:30:00,16.66,16.67,16.63,16.63,36000.0,15.5811,15.5904,15.553,15.553,36000.0
2015-08-13 13:40:00,16.65,16.66,16.63,16.66,21600.0,15.5717,15.5811,15.553,15.5811,21600.0
2015-08-13 13:50:00,16.63,16.63,16.58,16.61,27692.0,15.553,15.553,15.5062,15.5343,27692.0
2015-08-13 14:00:00,16.61,16.64,16.6,16.63,24600.0,15.5343,15.5624,15.525,15.553,24600.0
2015-08-13 14:10:00,16.64,16.66,16.64,16.64,9652.0,15.5624,15.5811,15.5624,15.5624,9652.0
2015-08-13 14:20:00,16.66,16.68,16.66,16.68,10900.0,15.5811,15.5998,15.5811,15.5998,10900.0
2015-08-13 14:30:00,16.68,16.7,16.67,16.67,15056.0,15.5998,15.6185,15.5904,15.5904,15056.0
2015-08-13 14:40:00,16.66,16.66,16.66,16.66,1200.0,15.5811,15.5811,15.5811,15.5811,1200.0
2015-08-13 14:50:00,16.68,16.69,16.68,16.68,9580.0,15.5998,15.6091,15.5998,15.5998,9580.0
2015-08-13 15:00:00,16.67,16.68,16.61,16.62,22692.0,15.5904,15.5998,15.5343,15.5437,22692.0
2015-08-13 15:10:00,16.61,16.64,16.6,16.63,29992.0,15.5343,15.5624,15.525,15.553,29992.0
2015-08-13 15:20:00,16.63,16.63,16.56,16.58,30368.0,15.553,15.553,15.4875,15.5062,30368.0
2015-08-13 15:30:00,16.57,16.57,16.45,16.49,85188.0,15.4969,15.4969,15.3847,15.4221,85188.0
2015-08-13 15:40:00,16.5,16.54,16.47,16.52,54312.0,15.4314,15.4688,15.4034,15.4501,54312.0
2015-08-13 15:50:00,16.52,16.54,16.5,16.51,44152.0,15.4501,15.4688,15.4314,15.4408,44152.0
2015-08-14 09:30:00,16.49,16.52,16.43,16.51,63476.0,15.4221,15.4501,15.366,15.4408,63476.0
2015-08-14 09:40:00,16.49,16.52,16.44,16.52,24020.0,15.4221,15.4501,15.3753,15.4501,24020.0
2015-08-14 09:50:00,16.54,16.64,16.54,16.59,111760.0,15.4688,15.5624,15.4688,15.5156,111760.0
2015-08-14 10:00:00,16.6,16.63,16.57,16.58,63720.0,15.525,15.553,15.4969,15.5062,63720.0
2015-08-14 10:10:00,16.59,16.62,16.57,16.62,37800.0,15.5156,15.5437,15.4969,15.5437,37800.0
2015-08-14 10:20:00,16.61,16.63,16.59,16.6,17240.0,15.5343,15.553,15.5156,15.525,17240.0
2015-08-14 10:30:00,16.6,16.62,16.57,16.57,24400.0,15.525,15.5437,15.4969,15.4969,24400.0
2015-08-14 10:40:00,16.58,16.6,16.52,16.54,34840.0,15.5062,15.525,15.4501,15.4688,34840.0
2015-08-14 10:50:00,16.55,16.58,16.55,16.56,7452.0,15.4782,15.5062,15.4782,15.4875,7452.0
2015-08-14 11:00:00,16.54,16.55,16.5,16.5,6800.0,15.4688,15.4782,15.4314,15.4314,6800.0
2015-08-14 11:10:00,16.5,16.51,16.45,16.46,18156.0,15.4314,15.4408,15.3847,15.394,18156.0
2015-08-14 11:20:00,16.48,16.52,16.48,16.52,12680.0,15.4127,15.4501,15.4127,15.4501,12680.0
2015-08-14 11:30:00,16.51,16.53,16.51,16.53,2760.0,15.4408,15.4595,15.4408,15.4595,2760.0
2015-08-14 11:40:00,16.6,16.6,16.59,16.6,9960.0,15.525,15.525,15.5156,15.525,9960.0
2015-08-14 11:50:00,16.59,16.6,16.58,16.59,7200.0,15.5156,15.525,15.5062,15.5156,7200.0
2015-08-14 12:00:00,16.61,16.61,16.6,16.6,4000.0,15.5343,15.5343,15.525,15.525,4000.0
2015-08-14 12:10:00,16.61,16.61,16.59,16.59,2416.0,15.5343,15.5343,15.5156,15.5156,2416.0
2015-08-14 12:20:00,16.58,16.58,16.58,16.58,2000.0,15.5062,15.5062,15.5062,15.5062,2000.0
2015-08-14 12:30:00,16.6,16.63,16.6,16.63,29800.0,15.525,15.553,15.525,15.553,29800.0
2015-08-14 12:40:00,16.61,16.61,16.54,16.55,19820.0,15.5343,15.5343,15.4688,15.4782,19820.0
2015-08-14 12:50:00,16.54,16.57,16.54,16.57,21960.0,15.4688,15.4969,15.4688,15.4969,21960.0
2015-08-14 13:00:00,16.57,16.57,16.56,16.57,3200.0,15.4969,15.4969,15.4875,15.4969,3200.0
2015-08-14 13:10:00,16.61,16.66,16.61,16.65,17168.0,15.5343,15.5811,15.5343,15.5717,17168.0
2015-08-14 13:20:00,16.65,16.66,16.64,16.66,5740.0,15.5717,15.5811,15.5624,15.5811,5740.0
2015-08-14 13:30:00,16.65,16.67,16.64,16.65,13980.0,15.5717,15.5904,15.5624,15.5717,13980.0
2015-08-14 13:40:00,16.63,16.63,16.58,16.58,19840.0,15.553,15.553,15.5062,15.5062,19840.0
2015-08-14 13:50:00,16.58,16.61,16.58,16.61,13780.0,15.5062,15.5343,15.5062,15.5343,13780.0
2015-08-14 14:00:00,16.61,16.61,16.61,16.61,1600.0,15.5343,15.5343,15.5343,15.5343,1600.0
2015-08-14 14:10:00,16.61,16.63,16.61,16.62,7200.0,15.5343,15.553,15.5343,15.5437,7200.0
2015-08-14 14:20:00,16.62,16.64,16.62,16.64,4200.0,15.5437,15.5624,15.5437,15.5624,4200.0
2015-08-14 14:30:00,16.61,16.63,16.6,16.63,8000.0,15.5343,15.553,15.525,15.553,8000.0
2015-08-14 14:40:00,16.64,16.64,16.62,16.62,8300.0,15.5624,15.5624,15.5437,15.5437,8300.0
2015-08-14 14:50:00,16.61,16.63,16.61,16.63,10352.0,15.5343,15.553,15.5343,15.553,10352.0
2015-08-14 15:00:00,16.63,16.67,16.63,16.66,33104.0,15.553,15.5904,15.553,15.5811,33104.0
2015-08-14 15:10:00,16.66,16.69,16.66,16.69,17124.0,15.5811,15.6091,15.5811,15.6091,17124.0
2015-08-14 15:20:00,16.7,16.71,16.7,16.71,17344.0,15.6185,15.6278,15.6185,15.6278,17344.0
2015-08-14 15:30:00,16.72,16.72,16.69,16.69,16400.0,15.6372,15.6372,15.6091,15.6091,16400.0
2015-08-14 15:40:00,16.68,16.71,16.67,16.71,25880.0,15.5998,15.6278,15.5904,15.6278,25880.0
2015-08-14 15:50:00,16.7,16.71,16.67,16.68,57664.0,15.6185,15.6278,15.5904,15.5998,57664.0
2015-08-17 09:30:00,16.5,16.5,16.32,16.37,104940.0,15.4314,15.4314,15.2631,15.3098,104940.0
2015-08-17 09:40:00,16.35,16.36,16.32,16.34,36560.0,15.2911,15.3005,15.2631,15.2818,36560.0
2015-08-17 09:50:00,16.32,16.39,16.31,16.38,41592.0,15.2631,15.3286,15.2537,15.3192,41592.0
2015-08-17 10:00:00,16.38,16.45,16.35,16.45,95188.0,15.3192,15.3847,15.2911,15.3847,95188.0
2015-08-17 10:10:00,16.45,16.66,16.45,16.66,70780.0,15.3847,15.5811,15.3847,15.5811,70780.0
2015-08-17 10:20:00,16.66,16.68,16.64,16.65,28032.0,15.5811,15.5998,15.5624,15.5717,28032.0
2015-08-17 10:30:00,16.65,16.68,16.6,16.61,70188.0,15.5717,15.5998,15.525,15.5343,70188.0
2015-08-17 10:40:00,16.61,16.71,16.61,16.68,6400.0,15.5343,15.6278,15.5343,15.5998,6400.0
2015-08-17 10:50:00,16.7,16.75,16.7,16.74,23148.0,15.6185,15.6652,15.6185,15.6559,23148.0
2015-08-17 11:00:00,16.74,16.81,16.74,16.8,71148.0,15.6559,15.7214,15.6559,15.712,71148.0
2015-08-17 11:10:00,16.81,16.85,16.8,16.83,27860.0,15.7214,15.7588,15.712,15.7401,27860.0
2015-08-17 11:20:00,16.8,16.81,16.79,16.79,6440.0,15.712,15.7214,15.7026,15.7026,6440.0
2015-08-17 11:30:00,16.77,16.79,16.77,16.77,46072.0,15.6839,15.7026,15.6839,15.6839,46072.0
2015-08-17 11:40:00,16.78,16.82,16.77,16.82,26800.0,15.6933,15.7307,15.6839,15.7307,26800.0
2015-08-17 11:50:00,16.77,16.78,16.75,16.78,24652.0,15.6839,15.6933,15.6652,15.6933,24652.0
2015-08-17 12:00:00,16.79,16.81,16.78,16.81,3524.0,15.7026,15.7214,15.6933,15.7214,3524.0
2015-08-17 12:10:00,16.81,16.83,16.79,16.79,11380.0,15.7214,15.7401,15.7026,15.7026,11380.0
2015-08-17 12:20:00,16.81,16.83,16.81,16.82,10948.0,15.7214,15.7401,15.7214,15.7307,10948.0
2015-08-17 12:30:00,16.81,16.83,16.81,16.83,19180.0,15.7214,15.7401,15.7214,15.7401,19180.0
2015-08-17 12:40:00,16.84,16.84,16.83,16.84,1600.0,15.7494,15.7494,15.7401,15.7494,1600.0
2015-08-17 12:50:00,16.84,16.88,16.84,16.88,10800.0,15.7494,15.7868,15.7494,15.7868,10800.0
2015-08-17 13:00:00,16.9,16.91,16.88,16.88,14080.0,15.8055,15.8149,15.7868,15.7868,14080.0
2015-08-17 13:10:00,16.88,16.9,16.87,16.87,12800.0,15.7868,15.8055,15.7775,15.7775,12800.0
2015-08-17 13:20:00,16.88,16.9,16.88,16.9,2568.0,15.7868,15.8055,15.7868,15.8055,2568.0
2015-08-17 13:30:00,16.9,16.91,16.89,16.91,14000.0,15.8055,15.8149,15.7962,15.8149,14000.0
2015-08-17 13:40:00,16.89,16.9,16.89,16.9,2800.0,15.7962,15.8055,15.7962,15.8055,2800.0
2015-08-17 13:50:00,16.89,16.9,16.89,16.9,9656.0,15.7962,15.8055,15.7962,15.8055,9656.0
2015-08-17 14:00:00,16.89,16.9,16.89,16.89,46100.0,15.7962,15.8055,15.7962,15.7962,46100.0
2015-08-17 14:10:00,16.87,16.88,16.83,16.84,50880.0,15.7775,15.7868,15.7401,15.7494,50880.0
2015-08-17 14:20:00,16.85,16.85,16.85,16.85,2000.0,15.7588,15.7588,15.7588,15.7588,2000.0
2015-08-17 14:30:00,16.83,16.84,16.83,16.84,20364.0,15.7401,15.7494,15.7401,15.7494,20364.0
2015-08-17 14:40:00,16.84,16.86,16.84,16.86,25520.0,15.7494,15.7681,15.7494,15.7681,25520.0
2015-08-17 14:50:00,16.83,16.86,16.83,16.86,14696.0,15.7401,15.7681,15.7401,15.7681,14696.0
2015-08-17 15:00:00,16.86,16.88,16.86,16.87,8760.0,15.7681,15.7868,15.7681,15.7775,8760.0
2015-08-17 15:10:00,16.86,16.87,16.84,16.85,27200.0,15.7681,15.7775,15.7494,15.7588,27200.0
2015-08-17 15:20:00,16.84,16.86,16.84,16.86,10600.0,15.7494,15.7681,15.7494,15.7681,10600.0
2015-08-17 15:30:00,16.86,16.88,16.85,16.85,34252.0,15.7681,15.7868,15.7588,15.7588,34252.0
2015-08-17 15:40:00,16.86,16.89,16.85,16.88,59800.0,15.7681,15.7962,15.7588,15.7868,59800.0
2015-08-17 15:50:00,16.88,16.91,16.88,16.9,97436.0,15.7868,15.8149,15.7868,15.8055,97436.0
2015-08-18 09:30:00,16.76,16.85,16.73,16.81,136520.0,15.6746,15.7588,15.6465,15.7214,136520.0
2015-08-18 09:40:00,16.82,16.82,16.73,16.77,25820.0,15.7307,15.7307,15.6465,15.6839,25820.0
2015-08-18 09:50:00,16.75,16.82,16.75,16.82,22680.0,15.6652,15.7307,15.6652,15.7307,22680.0
2015-08-18 10:00:00,16.8,16.88,16.78,16.86,49132.0,15.712,15.7868,15.6933,15.7681,49132.0
2015-08-18 10:10:00,16.84,16.89,16.83,16.89,91088.0,15.7494,15.7962,15.7401,15.7962,91088.0
2015-08-18 10:20:00,16.93,16.93,16.88,16.88,12320.0,15.8336,15.8336,15.7868,15.7868,12320.0
2015-08-18 10:30:00,16.88,16.91,16.85,16.86,13512.0,15.7868,15.8149,15.7588,15.7681,13512.0
2015-08-18 10:40:00,16.88,16.92,16.87,16.91,16000.0,15.7868,15.8242,15.7775,15.8149,16000.0
2015-08-18 10:50:00,16.91,16.97,16.9,16.94,46576.0,15.8149,15.871,15.8055,15.8429,46576.0
2015-08-18 11:00:00,16.95,16.95,16.88,16.91,23000.0,15.8523,15.8523,15.7868,15.8149,23000.0
2015-08-18 11:10:00,16.89,16.93,16.89,16.91,8072.0,15.7962,15.8336,15.7962,15.8149,8072.0
2015-08-18 11:20:00,16.9,16.93,16.86,16.86,15000.0,15.8055,15.8336,15.7681,15.7681,15000.0
2015-08-18 11:30:00,16.84,16.86,16.8,16.8,35816.0,15.7494,15.7681,15.712,15.712,35816.0
2015-08-18 11:40:00,16.82,16.83,16.82,16.83,7520.0,15.7307,15.7401,15.7307,15.7401,7520.0
2015-08-18 11:50:00,16.83,16.83,16.82,16.82,6400.0,15.7401,15.7401,15.7307,15.7307,6400.0
2015-08-18 12:00:00,16.84,16.85,16.84,16.85,6440.0,15.7494,15.7588,15.7494,15.7588,6440.0
2015-08-18 12:10:00,16.86,16.86,16.84,16.84,7100.0,15.7681,15.7681,15.7494,15.7494,7100.0
2015-08-18 12:20:00,16.83,16.88,16.83,16.88,1560.0,15.7401,15.7868,15.7401,15.7868,1560.0
2015-08-18 12:30:00,16.85,16.85,16.85,16.85,3640.0,15.7588,15.7588,15.7588,15.7588,3640.0
2015-08-18 12:40:00,16.85,16.85,16.84,16.84,7800.0,15.7588,15.7588,15.7494,15.7494,7800.0
2015-08-18 12:50:00,16.86,16.86,16.81,16.81,4400.0,15.7681,15.7681,15.7214,15.7214,4400.0
2015-08-18 13:00:00,16.79,16.79,16.77,16.77,25500.0,15.7026,15.7026,15.6839,15.6839,25500.0
2015-08-18 13:10:00,16.78,16.79,16.78,16.79,800.0,15.6933,15.7026,15.6933,15.7026,800.0
2015-08-18 13:20:00,16.8,16.81,16.8,16.81,4600.0,15.712,15.7214,15.712,15.7214,4600.0
2015-08-18 13:30:00,16.8,16.8,16.78,16.78,1600.0,15.712,15.712,15.6933,15.6933,1600.0
2015-08-18 13:40:00,16.8,16.81,16.77,16.77,5000.0,15.712,15.7214,15.6839,15.6839,5000.0
2015-08-18 13:50:00,16.75,16.78,16.75,16.78,4920.0,15.6652,15.6933,15.6652,15.6933,4920.0
2015-08-18 14:00:00,16.78,16.83,16.78,16.83,5200.0,15.6933,15.7401,15.6933,15.7401,5200.0
2015-08-18 14:10:00,16.84,16.85,16.83,16.85,27372.0,15.7494,15.7588,15.7401,15.7588,27372.0
2015-08-18 14:20:00,16.83,16.85,16.83,16.84,3584.0,15.7401,15.7588,15.7401,15.7494,3584.0
2015-08-18 14:30:00,16.81,16.81,16.81,16.81,2400.0,15.7214,15.7214,15.7214,15.7214,2400.0
2015-08-18 14:40:00,16.82,16.82,16.79,16.8,3600.0,15.7307,15.7307,15.7026,15.712,3600.0
2015-08-18 14:50:00,16.77,16.77,16.73,16.75,29692.0,15.6839,15.6839,15.6465,15.6652,29692.0
2015-08-18 15:00:00,16.76,16.78,16.76,16.78,11824.0,15.6746,15.6933,15.6746,15.6933,11824.0
2015-08-18 15:10:00,16.76,16.8,16.75,16.8,12500.0,15.6746,15.712,15.6652,15.712,12500.0
2015-08-18 15:20:00,16.78,16.79,16.78,16.79,1600.0,15.6933,15.7026,15.6933,15.7026,1600.0
2015-08-18 15:30:00,16.8,16.81,16.77,16.8,11656.0,15.712,15.7214,15.6839,15.712,11656.0
2015-08-18 15:40:00,16.76,16.81,16.76,16.81,81300.0,15.6746,15.7214,15.6746,15.7214,81300.0
2015-08-18 15:50:00,16.82,16.83,16.8,16.8,40380.0,15.7307,15.7401,15.712,15.712,40380.0
2015-08-19 09:30:00,16.53,16.53,16.38,16.42,120556.0,15.4595,15.4595,15.3192,15.3566,120556.0
2015-08-19 09:40:00,16.41,16.43,16.35,16.35,98356.0,15.3473,15.366,15.2911,15.2911,98356.0
2015-08-19 09:50:00,16.35,16.41,16.34,16.36,38564.0,15.2911,15.3473,15.2818,15.3005,38564.0
2015-08-19 10:00:00,16.35,16.46,16.35,16.46,65172.0,15.2911,15.394,15.2911,15.394,65172.0
2015-08-19 10:10:00,16.47,16.48,16.39,16.4,40716.0,15.4034,15.4127,15.3286,15.3379,40716.0
2015-08-19 10:20:00,16.41,16.45,16.39,16.42,19000.0,15.3473,15.3847,15.3286,15.3566,19000.0
2015-08-19 10:30:00,16.4,16.41,16.36,16.38,37932.0,15.3379,15.3473,15.3005,15.3192,37932.0
2015-08-19 10:40:00,16.39,16.39,16.27,16.29,117204.0,15.3286,15.3286,15.2163,15.235,117204.0
2015-08-19 10:50:00,16.3,16.3,16.23,16.25,60712.0,15.2444,15.2444,15.1789,15.1976,60712.0
2015-08-19 11:00:00,16.27,16.32,16.27,16.3,33564.0,15.2163,15.2631,15.2163,15.2444,33564.0
2015-08-19 11:10:00,16.32,16.33,16.25,16.25,36768.0,15.2631,15.2724,15.1976,15.1976,36768.0
2015-08-19 11:20:00,16.26,16.26,16.19,16.21,40812.0,15.207,15.207,15.1415,15.1602,40812.0
2015-08-19 11:30:00,16.2,16.25,16.18,16.24,47320.0,15.1509,15.1976,15.1322,15.1883,47320.0
2015-08-19 11:40:00,16.24,16.24,16.16,16.17,38144.0,15.1883,15.1883,15.1134,15.1228,38144.0
2015-08-19 11:50:00,16.17,16.25,16.17,16.24,21200.0,15.1228,15.1976,15.1228,15.1883,21200.0
2015-08-19 12:00:00,16.24,16.26,16.22,16.26,32800.0,15.1883,15.207,15.1696,15.207,32800.0
2015-08-19 12:10:00,16.27,16.28,16.21,16.23,23240.0,15.2163,15.2257,15.1602,15.1789,23240.0
2015-08-19 12:20:00,16.23,16.27,16.2,16.26,9272.0,15.1789,15.2163,15.1509,15.207,9272.0
2015-08-19 12:30:00,16.26,16.32,16.26,16.32,15164.0,15.207,15.2631,15.207,15.2631,15164.0
2015-08-19 12:40:00,16.36,16.38,16.31,16.31,19528.0,15.3005,15.3192,15.2537,15.2537,19528.0
2015-08-19 12:50:00,16.3,16.35,16.29,16.33,11000.0,15.2444,15.2911,15.235,15.2724,11000.0
2015-08-19 13:00:00,16.33,16.36,16.31,16.34,24856.0,15.2724,15.3005,15.2537,15.2818,24856.0
2015-08-19 13:10:00,16.35,16.4,16.35,16.4,37652.0,15.2911,15.3379,15.2911,15.3379,37652.0
2015-08-19 13:20:00,16.41,16.42,16.33,16.34,23672.0,15.3473,15.3566,15.2724,15.2818,23672.0
2015-08-19 13:30:00,16.37,16.39,16.33,16.34,37520.0,15.3098,15.3286,15.2724,15.2818,37520.0
2015-08-19 13:40:00,16.37,16.51,16.36,16.48,71220.0,15.3098,15.4408,15.3005,15.4127,71220.0
2015-08-19 13:50:00,16.45,16.48,16.4,16.41,61092.0,15.3847,15.4127,15.3379,15.3473,61092.0
2015-08-19 14:00:00,16.41,16.65,16.4,16.63,166076.0,15.3473,15.5717,15.3379,15.553,166076.0
2015-08-19 14:10:00,16.63,16.83,16.63,16.72,178052.0,15.553,15.7401,15.553,15.6372,178052.0
2015-08-19 14:20:00,16.73,16.73,16.62,16.64,52964.0,15.6465,15.6465,15.5437,15.5624,52964.0
2015-08-19 14:30:00,16.65,16.65,16.61,16.62,14200.0,15.5717,15.5717,15.5343,15.5437,14200.0
2015-08-19 14:40:00,16.62,16.62,16.5,16.54,50432.0,15.5437,15.5437,15.4314,15.4688,50432.0
2015-08-19 14:50:00,16.51,16.51,16.35,16.38,68172.0,15.4408,15.4408,15.2911,15.3192,68172.0
2015-08-19 15:00:00,16.36,16.4,16.33,16.4,108104.0,15.3005,15.3379,15.2724,15.3379,108104.0
2015-08-19 15:10:00,16.39,16.4,16.35,16.4,90224.0,15.3286,15.3379,15.2911,15.3379,90224.0
2015-08-19 15:20:00,16.39,16.45,16.38,16.41,29844.0,15.3286,15.3847,15.3192,15.3473,29844.0
2015-08-19 15:30:00,16.44,16.47,16.38,16.38,23624.0,15.3753,15.4034,15.3192,15.3192,23624.0
2015-08-19 15:40:00,16.41,16.49,16.41,16.49,55104.0,15.3473,15.4221,15.3473,15.4221,55104.0
2015-08-19 15:50:00,16.49,16.52,16.35,16.36,70504.0,15.4221,15.4501,15.2911,15.3005,70504.0
2015-08-20 09:30:00,15.9,15.95,15.78,15.93,242852.0,14.8703,14.917,14.7581,14.8983,242852.0
2015-08-20 09:40:00,15.92,16.0,15.8,15.82,295420.0,14.889,14.9638,14.7768,14.7955,295420.0
2015-08-20 09:50:00,15.83,15.85,15.77,15.79,219516.0,14.8048,14.8235,14.7487,14.7674,219516.0
2015-08-20 10:00:00,15.8,15.82,15.71,15.74,235792.0,14.7768,14.7955,14.6926,14.7206,235792.0
2015-08-20 10:10:00,15.73,15.79,15.72,15.74,95960.0,14.7113,14.7674,14.7019,14.7206,95960.0
2015-08-20 10:20:00,15.75,15.75,15.67,15.67,92576.0,14.73,14.73,14.6552,14.6552,92576.0
2015-08-20 10:30:00,15.68,15.8,15.65,15.78,75292.0,14.6645,14.7768,14.6365,14.7581,75292.0
2015-08-20 10:40:00,15.77,15.81,15.75,15.81,34172.0,14.7487,14.7861,14.73,14.7861,34172.0
2015-08-20 10:50:00,15.8,15.85,15.8,15.81,78028.0,14.7768,14.8235,14.7768,14.7861,78028.0
2015-08-20 11:00:00,15.81,15.83,15.74,15.75,38784.0,14.7861,14.8048,14.7206,14.73,38784.0
2015-08-20 11:10:00,15.74,15.76,15.69,15.7,43184.0,14.7206,14.7394,14.6739,14.6832,43184.0
2015-08-20 11:20:00,15.71,15.84,15.71,15.78,62140.0,14.6926,14.8142,14.6926,14.7581,62140.0
2015-08-20 11:30:00,15.78,15.78,15.71,15.73,89048.0,14.7581,14.7581,14.6926,14.7113,89048.0
2015-08-20 11:40:00,15.74,15.77,15.73,15.76,23640.0,14.7206,14.7487,14.7113,14.7394,23640.0
2015-08-20 11:50:00,15.75,15.81,15.72,15.8,14200.0,14.73,14.7861,14.7019,14.7768,14200.0
2015-08-20 12:00:00,15.81,15.81,15.72,15.8,12600.0,14.7861,14.7861,14.7019,14.7768,12600.0
2015-08-20 12:10:00,15.8,15.8,15.69,15.72,37100.0,14.7768,14.7768,14.6739,14.7019,37100.0
2015-08-20 12:20:00,15.72,15.72,15.65,15.68,73696.0,14.7019,14.7019,14.6365,14.6645,73696.0
2015-08-20 12:30:00,15.67,15.74,15.67,15.71,26304.0,14.6552,14.7206,14.6552,14.6926,26304.0
2015-08-20 12:40:00,15.71,15.72,15.61,15.65,114060.0,14.6926,14.7019,14.5991,14.6365,114060.0
2015-08-20 12:50:00,15.64,15.65,15.56,15.59,83512.0,14.6271,14.6365,14.5523,14.5804,83512.0
2015-08-20 13:00:00,15.59,15.6,15.57,15.6,35280.0,14.5804,14.5897,14.5617,14.5897,35280.0
2015-08-20 13:10:00,15.59,15.68,15.58,15.67,42180.0,14.5804,14.6645,14.571,14.6552,42180.0
2015-08-20 13:20:00,15.66,15.73,15.65,15.71,68768.0,14.6458,14.7113,14.6365,14.6926,68768.0
2015-08-20 13:30:00,15.71,15.72,15.67,15.67,24976.0,14.6926,14.7019,14.6552,14.6552,24976.0
2015-08-20 13:40:00,15.64,15.74,15.63,15.74,66400.0,14.6271,14.7206,14.6178,14.7206,66400.0
2015-08-20 13:50:00,15.75,15.76,15.72,15.74,37888.0,14.73,14.7394,14.7019,14.7206,37888.0
2015-08-20 14:00:00,15.73,15.73,15.65,15.65,11276.0,14.7113,14.7113,14.6365,14.6365,11276.0
2015-08-20 14:10:00,15.65,15.65,15.6,15.64,25240.0,14.6365,14.6365,14.5897,14.6271,25240.0
2015-08-20 14:20:00,15.64,15.68,15.59,15.59,19800.0,14.6271,14.6645,14.5804,14.5804,19800.0
2015-08-20 14:30:00,15.59,15.59,15.54,15.56,50660.0,14.5804,14.5804,14.5336,14.5523,50660.0
2015-08-20 14:40:00,15.56,15.56,15.48,15.48,105928.0,14.5523,14.5523,14.4775,14.4775,105928.0
2015-08-20 14:50:00,15.49,15.56,15.49,15.51,58236.0,14.4868,14.5523,14.4868,14.5055,58236.0
2015-08-20 15:00:00,15.51,15.58,15.5,15.54,54540.0,14.5055,14.571,14.4962,14.5336,54540.0
2015-08-20 15:10:00,15.56,15.57,15.5,15.52,38276.0,14.5523,14.5617,14.4962,14.5149,38276.0
2015-08-20 15:20:00,15.53,15.58,15.53,15.58,50948.0,14.5242,14.571,14.5242,14.571,50948.0
2015-08-20 15:30:00,15.58,15.63,15.56,15.56,83240.0,14.571,14.6178,14.5523,14.5523,83240.0
2015-08-20 15:40:00,15.55,15.57,15.49,15.5,94060.0,14.543,14.5617,14.4868,14.4962,94060.0
2015-08-20 15:50:00,15.5,15.5,15.35,15.35,261896.0,14.4962,14.4962,14.3559,14.3559,261896.0
2015-08-21 09:30:00,14.83,14.97,14.79,14.97,242732.0,13.8696,14.0005,13.8322,14.0005,242732.0
2015-08-21 09:40:00,14.97,14.97,14.8,14.91,172660.0,14.0005,14.0005,13.8415,13.9444,172660.0
2015-08-21 09:50:00,14.9,14.97,14.88,14.96,103676.0,13.935,14.0005,13.9163,13.9912,103676.0
2015-08-21 10:00:00,14.95,15.07,14.95,15.02,154896.0,13.9818,14.094,13.9818,14.0473,154896.0
2015-08-21 10:10:00,15.02,15.02,14.91,14.94,43376.0,14.0473,14.0473,13.9444,13.9725,43376.0
2015-08-21 10:20:00,14.92,14.99,14.86,14.89,30360.0,13.9538,14.0192,13.8976,13.9257,30360.0
2015-08-21 10:30:00,14.87,14.9,14.72,14.76,132888.0,13.907,13.935,13.7667,13.8041,132888.0
2015-08-21 10:40:00,14.75,14.81,14.72,14.73,98808.0,13.7948,13.8509,13.7667,13.7761,98808.0
2015-08-21 10:50:00,14.74,14.8,14.7,14.74,45180.0,13.7854,13.8415,13.748,13.7854,45180.0
2015-08-21 11:00:00,14.74,14.74,14.63,14.63,93120.0,13.7854,13.7854,13.6825,13.6825,93120.0
2015-08-21 11:10:00,14.62,14.62,14.49,14.6,157544.0,13.6732,13.6732,13.5516,13.6545,157544.0
2015-08-21 11:20:00,14.61,14.62,14.53,14.58,44092.0,13.6638,13.6732,13.589,13.6358,44092.0
2015-08-21 11:30:00,14.58,14.59,14.43,14.46,77876.0,13.6358,13.6451,13.4955,13.5235,77876.0
2015-08-21 11:40:00,14.44,14.59,14.43,14.58,108904.0,13.5048,13.6451,13.4955,13.6358,108904.0
2015-08-21 11:50:00,14.59,14.67,14.56,14.67,50832.0,13.6451,13.7199,13.6171,13.7199,50832.0
2015-08-21 12:00:00,14.63,14.74,14.6,14.74,119492.0,13.6825,13.7854,13.6545,13.7854,119492.0
2015-08-21 12:10:00,14.72,14.76,14.6,14.63,120188.0,13.7667,13.8041,13.6545,13.6825,120188.0
2015-08-21 12:20:00,14.63,14.63,14.54,14.55,58264.0,13.6825,13.6825,13.5984,13.6077,58264.0
2015-08-21 12:30:00,14.56,14.62,14.56,14.57,16820.0,13.6171,13.6732,13.6171,13.6264,16820.0
2015-08-21 12:40:00,14.54,14.54,14.47,14.54,43580.0,13.5984,13.5984,13.5329,13.5984,43580.0
2015-08-21 12:50:00,14.52,14.52,14.39,14.39,97704.0,13.5797,13.5797,13.4581,13.4581,97704.0
2015-08-21 13:00:00,14.38,14.43,14.32,14.37,91672.0,13.4487,13.4955,13.3926,13.4394,91672.0
2015-08-21 13:10:00,14.38,14.44,14.35,14.4,51948.0,13.4487,13.5048,13.4207,13.4674,51948.0
2015-08-21 13:20:00,14.4,14.51,14.4,14.51,38740.0,13.4674,13.5703,13.4674,13.5703,38740.0
2015-08-21 13:30:00,14.52,14.53,14.43,14.53,104420.0,13.5797,13.589,13.4955,13.589,104420.0
2015-08-21 13:40:00,14.53,14.58,14.48,14.49,65612.0,13.589,13.6358,13.5422,13.5516,65612.0
2015-08-21 13:50:00,14.49,14.59,14.43,14.59,44192.0,13.5516,13.6451,13.4955,13.6451,44192.0
2015-08-21 14:00:00,14.57,14.63,14.55,14.62,133052.0,13.6264,13.6825,13.6077,13.6732,133052.0
2015-08-21 14:10:00,14.58,14.61,14.49,14.49,75300.0,13.6358,13.6638,13.5516,13.5516,75300.0
2015-08-21 14:20:00,14.54,14.55,14.47,14.49,25944.0,13.5984,13.6077,13.5329,13.5516,25944.0
2015-08-21 14:30:00,14.5,14.52,14.38,14.4,23512.0,13.561,13.5797,13.4487,13.4674,23512.0
2015-08-21 14:40:00,14.41,14.41,14.29,14.29,197524.0,13.4768,13.4768,13.3646,13.3646,197524.0
2015-08-21 14:50:00,14.28,14.35,14.25,14.29,203384.0,13.3552,13.4207,13.3271,13.3646,203384.0
2015-08-21 15:00:00,14.28,14.34,14.22,14.23,58848.0,13.3552,13.4113,13.2991,13.3084,58848.0
2015-08-21 15:10:00,14.23,14.23,14.03,14.2,194156.0,13.3084,13.3084,13.1214,13.2804,194156.0
2015-08-21 15:20:00,14.19,14.22,14.12,14.15,130044.0,13.271,13.2991,13.2056,13.2336,130044.0
2015-08-21 15:30:00,14.16,14.16,13.99,14.09,167032.0,13.243,13.243,13.084,13.1775,167032.0
2015-08-21 15:40:00,14.11,14.21,14.11,14.19,168344.0,13.1962,13.2897,13.1962,13.271,168344.0
2015-08-21 15:50:00,14.19,14.22,13.92,13.92,451252.0,13.271,13.2991,13.0185,13.0185,451252.0
2015-08-24 09:30:00,11.62,11.99,11.0,11.77,516624.0,10.8675,11.2135,10.2876,11.0078,516624.0
2015-08-24 09:40:00,11.75,12.88,11.7,12.37,383256.0,10.989,12.0459,10.9423,11.5689,383256.0
2015-08-24 09:50:00,12.37,12.4,11.88,12.4,259920.0,11.5689,11.597,11.1106,11.597,259920.0
2015-08-24 10:00:00,12.4,12.84,12.4,12.83,285556.0,11.597,12.0085,11.597,11.9991,285556.0
2015-08-24 10:10:00,12.79,13.0,12.79,12.99,177164.0,11.9617,12.1581,11.9617,12.1487,177164.0
2015-08-24 10:20:00,12.99,13.29,12.99,13.0,400516.0,12.1487,12.4293,12.1487,12.1581,400516.0
2015-08-24 10:30:00,13.0,13.12,12.57,13.01,220948.0,12.1581,12.2703,11.7559,12.1674,220948.0
2015-08-24 10:40:00,12.99,13.07,12.83,13.01,143248.0,12.1487,12.2236,11.9991,12.1674,143248.0
2015-08-24 10:50:00,13.0,13.12,12.92,13.02,105920.0,12.1581,12.2703,12.0833,12.1768,105920.0
2015-08-24 11:00:00,13.03,13.06,12.72,12.79,86380.0,12.1862,12.2142,11.8962,11.9617,86380.0
2015-08-24 11:10:00,12.77,12.81,12.7,12.75,79844.0,11.943,11.9804,11.8775,11.9243,79844.0
2015-08-24 11:20:00,12.77,12.77,12.7,12.75,52644.0,11.943,11.943,11.8775,11.9243,52644.0
2015-08-24 11:30:00,12.71,12.93,12.7,12.93,64228.0,11.8869,12.0926,11.8775,12.0926,64228.0
2015-08-24 11:40:00,12.92,13.08,12.87,13.05,69680.0,12.0833,12.2329,12.0365,12.2049,69680.0
2015-08-24 11:50:00,13.13,13.44,13.12,13.4,294192.0,12.2797,12.5696,12.2703,12.5322,294192.0
2015-08-24 12:00:00,13.38,13.39,13.18,13.37,143272.0,12.5135,12.5228,12.3264,12.5041,143272.0
2015-08-24 12:10:00,13.35,13.47,13.3,13.38,173132.0,12.4854,12.5977,12.4387,12.5135,173132.0
2015-08-24 12:20:00,13.43,13.59,13.37,13.57,73184.0,12.5602,12.7099,12.5041,12.6912,73184.0
2015-08-24 12:30:00,13.54,13.64,13.45,13.6,64720.0,12.6631,12.7566,12.579,12.7192,64720.0
2015-08-24 12:40:00,13.6,13.65,13.39,13.39,95396.0,12.7192,12.766,12.5228,12.5228,95396.0
2015-08-24 12:50:00,13.42,13.59,13.39,13.52,90704.0,12.5509,12.7099,12.5228,12.6444,90704.0
2015-08-24 13:00:00,13.53,13.62,13.52,13.61,47536.0,12.6538,12.7379,12.6444,12.7286,47536.0
2015-08-24 13:10:00,13.62,13.67,13.49,13.55,163704.0,12.7379,12.7847,12.6164,12.6725,163704.0
2015-08-24 13:20:00,13.55,13.55,13.29,13.37,57780.0,12.6725,12.6725,12.4293,12.5041,57780.0
2015-08-24 13:30:00,13.29,13.32,13.1,13.12,171080.0,12.4293,12.4574,12.2516,12.2703,171080.0
2015-08-24 13:40:00,13.1,13.27,13.1,13.27,35900.0,12.2516,12.4106,12.2516,12.4106,35900.0
2015-08-24 13:50:00,13.22,13.22,13.02,13.02,66760.0,12.3638,12.3638,12.1768,12.1768,66760.0
2015-08-24 14:00:00,13.03,13.05,12.9,12.9,35480.0,12.1862,12.2049,12.0646,12.0646,35480.0
2015-08-24 14:10:00,12.92,12.98,12.74,12.98,217344.0,12.0833,12.1394,11.9149,12.1394,217344.0
2015-08-24 14:20:00,13.0,13.04,12.88,12.88,74948.0,12.1581,12.1955,12.0459,12.0459,74948.0
2015-08-24 14:30:00,12.9,13.02,12.9,13.0,38840.0,12.0646,12.1768,12.0646,12.1581,38840.0
2015-08-24 14:40:00,12.95,12.95,12.68,12.7,43448.0,12.1113,12.1113,11.8588,11.8775,43448.0
2015-08-24 14:50:00,12.71,12.72,12.31,12.32,197652.0,11.8869,11.8962,11.5128,11.5221,197652.0
2015-08-24 15:00:00,12.32,12.62,12.2,12.62,102432.0,11.5221,11.8027,11.4099,11.8027,102432.0
2015-08-24 15:10:00,12.61,12.61,12.3,12.31,156868.0,11.7934,11.7934,11.5034,11.5128,156868.0
2015-08-24 15:20:00,12.34,12.37,12.17,12.21,99200.0,11.5408,11.5689,11.3818,11.4193,99200.0
2015-08-24 15:30:00,12.23,12.75,12.13,12.72,122672.0,11.438,11.9243,11.3444,11.8962,122672.0
2015-08-24 15:40:00,12.74,13.16,12.58,12.75,202936.0,11.9149,12.3077,11.7653,11.9243,202936.0
2015-08-24 15:50:00,12.74,12.93,12.41,12.41,232452.0,11.9149,12.0926,11.6063,11.6063,232452.0
2015-08-25 09:30:00,13.61,13.62,13.22,13.32,503084.0,12.7286,12.7379,12.3638,12.4574,503084.0
2015-08-25 09:40:00,13.31,13.34,13.07,13.2,196320.0,12.448,12.4761,12.2236,12.3451,196320.0
2015-08-25 09:50:00,13.15,13.25,13.07,13.18,152628.0,12.2984,12.3919,12.2236,12.3264,152628.0
2015-08-25 10:00:00,13.09,13.2,13.06,13.15,36116.0,12.2423,12.3451,12.2142,12.2984,36116.0
2015-08-25 10:10:00,13.15,13.29,13.07,13.2,30016.0,12.2984,12.4293,12.2236,12.3451,30016.0
2015-08-25 10:20:00,13.19,13.19,13.02,13.07,79364.0,12.3358,12.3358,12.1768,12.2236,79364.0
2015-08-25 10:30:00,13.03,13.06,12.99,13.05,76060.0,12.1862,12.2142,12.1487,12.2049,76060.0
2015-08-25 10:40:00,13.11,13.15,13.09,13.1,48532.0,12.261,12.2984,12.2423,12.2516,48532.0
2015-08-25 10:50:00,13.11,13.14,13.08,13.13,25236.0,12.261,12.289,12.2329,12.2797,25236.0
2015-08-25 11:00:00,13.15,13.24,13.15,13.24,35240.0,12.2984,12.3826,12.2984,12.3826,35240.0
2015-08-25 11:10:00,13.25,13.38,13.25,13.35,122456.0,12.3919,12.5135,12.3919,12.4854,122456.0
2015-08-25 11:20:00,13.4,13.46,13.34,13.36,67424.0,12.5322,12.5883,12.4761,12.4948,67424.0
2015-08-25 11:30:00,13.33,13.33,13.26,13.27,42188.0,12.4667,12.4667,12.4013,12.4106,42188.0
2015-08-25 11:40:00,13.27,13.35,13.25,13.35,22720.0,12.4106,12.4854,12.3919,12.4854,22720.0
2015-08-25 11:50:00,13.33,13.33,13.22,13.22,48896.0,12.4667,12.4667,12.3638,12.3638,48896.0
2015-08-25 12:00:00,13.24,13.24,13.19,13.23,27500.0,12.3826,12.3826,12.3358,12.3732,27500.0
2015-08-25 12:10:00,13.27,13.3,13.2,13.2,24700.0,12.4106,12.4387,12.3451,12.3451,24700.0
2015-08-25 12:20:00,13.21,13.3,13.21,13.25,60640.0,12.3545,12.4387,12.3545,12.3919,60640.0
2015-08-25 12:30:00,13.23,13.3,13.19,13.2,55400.0,12.3732,12.4387,12.3358,12.3451,55400.0
2015-08-25 12:40:00,13.21,13.27,13.21,13.22,26500.0,12.3545,12.4106,12.3545,12.3638,26500.0
2015-08-25 12:50:00,13.25,13.27,13.18,13.18,16600.0,12.3919,12.4106,12.3264,12.3264,16600.0
2015-08-25 13:00:00,13.17,13.21,13.11,13.15,53876.0,12.3171,12.3545,12.261,12.2984,53876.0
2015-08-25 13:10:00,13.13,13.13,13.06,13.07,38484.0,12.2797,12.2797,12.2142,12.2236,38484.0
2015-08-25 13:20:00,13.09,13.13,12.88,12.88,92520.0,12.2423,12.2797,12.0459,12.0459,92520.0
2015-08-25 13:30:00,12.88,13.0,12.87,12.97,27640.0,12.0459,12.1581,12.0365,12.13,27640.0
2015-08-25 13:40:00,12.94,12.94,12.87,12.93,37656.0,12.102,12.102,12.0365,12.0926,37656.0
2015-08-25 13:50:00,12.92,13.06,12.92,13.0,58344.0,12.0833,12.2142,12.0833,12.1581,58344.0
2015-08-25 14:00:00,13.0,13.02,12.92,12.92,25668.0,12.1581,12.1768,12.0833,12.0833,25668.0
2015-08-25 14:10:00,12.91,12.95,12.89,12.95,42680.0,12.0739,12.1113,12.0552,12.1113,42680.0
2015-08-25 14:20:00,12.97,13.07,12.97,13.01,29800.0,12.13,12.2236,12.13,12.1674,29800.0
2015-08-25 14:30:00,13.02,13.06,12.94,12.99,59232.0,12.1768,12.2142,12.102,12.1487,59232.0
2015-08-25 14:40:00,13.0,13.13,12.99,13.13,53720.0,12.1581,12.2797,12.1487,12.2797,53720.0
2015-08-25 14:50:00,13.17,13.21,13.11,13.13,41204.0,12.3171,12.3545,12.261,12.2797,41204.0
2015-08-25 15:00:00,13.13,13.15,12.97,12.99,117004.0,12.2797,12.2984,12.13,12.1487,117004.0
2015-08-25 15:10:00,13.01,13.02,12.81,12.83,235144.0,12.1674,12.1768,11.9804,11.9991,235144.0
2015-08-25 15:20:00,12.82,12.82,12.66,12.72,201500.0,11.9898,11.9898,11.8401,11.8962,201500.0
2015-08-25 15:30:00,12.67,12.72,12.41,12.41,138260.0,11.8495,11.8962,11.6063,11.6063,138260.0
2015-08-25 15:40:00,12.42,12.52,12.13,12.18,315292.0,11.6157,11.7092,11.3444,11.3912,315292.0
2015-08-25 15:50:00,12.15,12.41,11.9,11.95,539444.0,11.3631,11.6063,11.1293,11.1761,539444.0
2015-08-26 09:30:00,12.81,12.98,12.65,12.74,376836.0,11.9804,12.1394,11.8308,11.9149,376836.0
2015-08-26 09:40:00,12.77,12.77,12.56,12.72,85672.0,11.943,11.943,11.7466,11.8962,85672.0
2015-08-26 09:50:00,12.72,12.72,12.51,12.65,134700.0,11.8962,11.8962,11.6998,11.8308,134700.0
2015-08-26 10:00:00,12.65,12.79,12.56,12.68,145624.0,11.8308,11.9617,11.7466,11.8588,145624.0
2015-08-26 10:10:00,12.71,12.71,12.37,12.37,97628.0,11.8869,11.8869,11.5689,11.5689,97628.0
2015-08-26 10:20:00,12.36,12.6,12.36,12.59,15000.0,11.5595,11.784,11.5595,11.7746,15000.0
2015-08-26 10:30:00,12.61,12.74,12.51,12.62,25860.0,11.7934,11.9149,11.6998,11.8027,25860.0
2015-08-26 10:40:00,12.58,12.58,12.44,12.47,53040.0,11.7653,11.7653,11.6344,11.6624,53040.0
2015-08-26 10:50:00,12.52,12.66,12.5,12.5,47800.0,11.7092,11.8401,11.6905,11.6905,47800.0
2015-08-26 11:00:00,12.49,12.55,12.43,12.55,49600.0,11.6811,11.7372,11.625,11.7372,49600.0
2015-08-26 11:10:00,12.5,12.55,12.5,12.54,9400.0,11.6905,11.7372,11.6905,11.7279,9400.0
2015-08-26 11:20:00,12.55,12.55,12.48,12.48,8840.0,11.7372,11.7372,11.6718,11.6718,8840.0
2015-08-26 11:30:00,12.47,12.51,12.28,12.28,98840.0,11.6624,11.6998,11.4847,11.4847,98840.0
2015-08-26 11:40:00,12.31,12.43,12.3,12.4,48520.0,11.5128,11.625,11.5034,11.597,48520.0
2015-08-26 11:50:00,12.4,12.46,12.32,12.39,27820.0,11.597,11.6531,11.5221,11.5876,27820.0
2015-08-26 12:00:00,12.37,12.38,12.29,12.35,64432.0,11.5689,11.5782,11.4941,11.5502,64432.0
2015-08-26 12:10:00,12.37,12.43,12.34,12.4,22244.0,11.5689,11.625,11.5408,11.597,22244.0
2015-08-26 12:20:00,12.36,12.37,12.29,12.29,16924.0,11.5595,11.5689,11.4941,11.4941,16924.0
2015-08-26 12:30:00,12.31,12.31,12.21,12.23,81544.0,11.5128,11.5128,11.4193,11.438,81544.0
2015-08-26 12:40:00,12.22,12.31,12.21,12.31,20200.0,11.4286,11.5128,11.4193,11.5128,20200.0
2015-08-26 12:50:00,12.29,12.44,12.28,12.44,48012.0,11.4941,11.6344,11.4847,11.6344,48012.0
2015-08-26 13:00:00,12.45,12.53,12.4,12.41,27132.0,11.6437,11.7185,11.597,11.6063,27132.0
2015-08-26 13:10:00,12.46,12.48,12.43,12.43,28920.0,11.6531,11.6718,11.625,11.625,28920.0
2015-08-26 13:20:00,12.44,12.61,12.44,12.61,64568.0,11.6344,11.7934,11.6344,11.7934,64568.0
2015-08-26 13:30:00,12.6,12.72,12.57,12.72,51352.0,11.784,11.8962,11.7559,11.8962,51352.0
2015-08-26 13:40:00,12.72,12.72,12.62,12.66,57376.0,11.8962,11.8962,11.8027,11.8401,57376.0
2015-08-26 13:50:00,12.64,12.73,12.64,12.73,162100.0,11.8214,11.9056,11.8214,11.9056,162100.0
2015-08-26 14:00:00,12.68,12.73,12.67,12.7,20164.0,11.8588,11.9056,11.8495,11.8775,20164.0
2015-08-26 14:10:00,12.74,12.74,12.5,12.51,27600.0,11.9149,11.9149,11.6905,11.6998,27600.0
2015-08-26 14:20:00,12.54,12.62,12.53,12.59,31844.0,11.7279,11.8027,11.7185,11.7746,31844.0
2015-08-26 14:30:00,12.61,12.76,12.58,12.72,60516.0,11.7934,11.9336,11.7653,11.8962,60516.0
2015-08-26 14:40:00,12.77,12.93,12.77,12.81,78772.0,11.943,12.0926,11.943,11.9804,78772.0
2015-08-26 14:50:00,12.81,12.88,12.78,12.87,122808.0,11.9804,12.0459,11.9523,12.0365,122808.0
2015-08-26 15:00:00,12.86,13.03,12.81,13.03,280844.0,12.0272,12.1862,11.9804,12.1862,280844.0
2015-08-26 15:10:00,13.03,13.2,13.03,13.19,235720.0,12.1862,12.3451,12.1862,12.3358,235720.0
2015-08-26 15:20:00,13.2,13.25,13.11,13.14,169604.0,12.3451,12.3919,12.261,12.289,169604.0
2015-08-26 15:30:00,13.13,13.25,13.13,13.18,129600.0,12.2797,12.3919,12.2797,12.3264,129600.0
2015-08-26 15:40:00,13.15,13.4,13.14,13.26,468520.0,12.2984,12.5322,12.289,12.4013,468520.0
2015-08-26 15:50:00,13.29,13.39,13.24,13.35,343872.0,12.4293,12.5228,12.3826,12.4854,343872.0
2015-08-27 09:30:00,13.9,13.95,13.8,13.89,404528.0,12.9998,13.0466,12.9063,12.9905,404528.0
2015-08-27 09:40:00,13.91,13.97,13.8,13.81,167044.0,13.0092,13.0653,12.9063,12.9156,167044.0
2015-08-27 09:50:00,13.84,13.86,13.72,13.72,113364.0,12.9437,12.9624,12.8315,12.8315,113364.0
2015-08-27 10:00:00,13.74,13.8,13.7,13.8,163012.0,12.8502,12.9063,12.8128,12.9063,163012.0
2015-08-27 10:10:00,13.8,13.87,13.75,13.82,133296.0,12.9063,12.9718,12.8595,12.925,133296.0
2015-08-27 10:20:00,13.81,13.89,13.76,13.83,203260.0,12.9156,12.9905,12.8689,12.9343,203260.0
2015-08-27 10:30:00,13.84,13.85,13.77,13.85,52784.0,12.9437,12.953,12.8782,12.953,52784.0
2015-08-27 10:40:00,13.85,14.0,13.85,13.98,152616.0,12.953,13.0933,12.953,13.0746,152616.0
2015-08-27 10:50:00,13.98,14.03,13.96,14.02,98828.0,13.0746,13.1214,13.0559,13.112,98828.0
2015-08-27 11:00:00,14.02,14.11,14.01,14.05,94472.0,13.112,13.1962,13.1027,13.1401,94472.0
2015-08-27 11:10:00,14.06,14.09,14.01,14.04,186968.0,13.1494,13.1775,13.1027,13.1307,186968.0
2015-08-27 11:20:00,14.05,14.08,13.99,14.02,39068.0,13.1401,13.1682,13.084,13.112,39068.0
2015-08-27 11:30:00,14.03,14.04,13.96,13.96,110536.0,13.1214,13.1307,13.0559,13.0559,110536.0
2015-08-27 11:40:00,13.96,14.0,13.94,14.0,45008.0,13.0559,13.0933,13.0372,13.0933,45008.0
2015-08-27 11:50:00,14.01,14.05,14.0,14.01,29864.0,13.1027,13.1401,13.0933,13.1027,29864.0
2015-08-27 12:00:00,14.03,14.16,14.02,14.11,111920.0,13.1214,13.243,13.112,13.1962,111920.0
2015-08-27 12:10:00,14.12,14.13,14.07,14.11,68956.0,13.2056,13.2149,13.1588,13.1962,68956.0
2015-08-27 12:20:00,14.1,14.13,14.1,14.13,25656.0,13.1869,13.2149,13.1869,13.2149,25656.0
2015-08-27 12:30:00,14.14,14.2,14.13,14.19,62628.0,13.2243,13.2804,13.2149,13.271,62628.0
2015-08-27 12:40:00,14.18,14.18,14.13,14.15,48368.0,13.2617,13.2617,13.2149,13.2336,48368.0
2015-08-27 12:50:00,14.17,14.25,14.17,14.25,49748.0,13.2523,13.3271,13.2523,13.3271,49748.0
2015-08-27 13:00:00,14.25,14.27,14.2,14.27,70548.0,13.3271,13.3458,13.2804,13.3458,70548.0
2015-08-27 13:10:00,14.27,14.29,14.22,14.24,72852.0,13.3458,13.3646,13.2991,13.3178,72852.0
2015-08-27 13:20:00,14.24,14.26,14.2,14.2,20440.0,13.3178,13.3365,13.2804,13.2804,20440.0
2015-08-27 13:30:00,14.2,14.24,14.17,14.17,14820.0,13.2804,13.3178,13.2523,13.2523,14820.0
2015-08-27 13:40:00,14.18,14.22,14.14,14.15,79352.0,13.2617,13.2991,13.2243,13.2336,79352.0
2015-08-27 13:50:00,14.18,14.22,14.16,14.2,38280.0,13.2617,13.2991,13.243,13.2804,38280.0
2015-08-27 14:00:00,14.21,14.22,14.17,14.17,70484.0,13.2897,13.2991,13.2523,13.2523,70484.0
2015-08-27 14:10:00,14.18,14.22,14.03,14.06,56724.0,13.2617,13.2991,13.1214,13.1494,56724.0
2015-08-27 14:20:00,14.06,14.1,13.88,13.94,95636.0,13.1494,13.1869,12.9811,13.0372,95636.0
2015-08-27 14:30:00,13.93,14.03,13.9,14.02,113888.0,13.0279,13.1214,12.9998,13.112,113888.0
2015-08-27 14:40:00,14.01,14.01,13.81,13.81,120884.0,13.1027,13.1027,12.9156,12.9156,120884.0
2015-08-27 14:50:00,13.82,13.87,13.62,13.62,211656.0,12.925,12.9718,12.7379,12.7379,211656.0
2015-08-27 15:00:00,13.68,13.73,13.44,13.65,292100.0,12.7941,12.8408,12.5696,12.766,292100.0
2015-08-27 15:10:00,13.65,13.74,13.53,13.68,251732.0,12.766,12.8502,12.6538,12.7941,251732.0
2015-08-27 15:20:00,13.7,13.88,13.62,13.88,279800.0,12.8128,12.9811,12.7379,12.9811,279800.0
2015-08-27 15:30:00,13.88,14.01,13.81,13.88,215844.0,12.9811,13.1027,12.9156,12.9811,215844.0
2015-08-27 15:40:00,13.9,14.14,13.87,14.14,150048.0,12.9998,13.2243,12.9718,13.2243,150048.0
2015-08-27 15:50:00,14.13,14.27,14.08,14.26,181968.0,13.2149,13.3458,13.1682,13.3365,181968.0
2015-08-28 09:30:00,14.04,14.16,14.04,14.16,240764.0,13.1307,13.243,13.1307,13.243,240764.0
2015-08-28 09:40:00,14.14,14.15,14.02,14.02,157024.0,13.2243,13.2336,13.112,13.112,157024.0
2015-08-28 09:50:00,14.03,14.2,14.03,14.19,101216.0,13.1214,13.2804,13.1214,13.271,101216.0
2015-08-28 10:00:00,14.17,14.21,14.06,14.09,156656.0,13.2523,13.2897,13.1494,13.1775,156656.0
2015-08-28 10:10:00,14.09,14.17,14.06,14.14,81164.0,13.1775,13.2523,13.1494,13.2243,81164.0
2015-08-28 10:20:00,14.14,14.22,14.06,14.18,64000.0,13.2243,13.2991,13.1494,13.2617,64000.0
2015-08-28 10:30:00,14.19,14.23,14.14,14.15,71240.0,13.271,13.3084,13.2243,13.2336,71240.0
2015-08-28 10:40:00,14.15,14.15,14.05,14.1,33292.0,13.2336,13.2336,13.1401,13.1869,33292.0
2015-08-28 10:50:00,14.08,14.13,14.07,14.1,15480.0,13.1682,13.2149,13.1588,13.1869,15480.0
2015-08-28 11:00:00,14.1,14.19,14.1,14.15,127300.0,13.1869,13.271,13.1869,13.2336,127300.0
2015-08-28 11:10:00,14.17,14.2,14.16,14.17,39000.0,13.2523,13.2804,13.243,13.2523,39000.0
2015-08-28 11:20:00,14.21,14.28,14.2,14.27,77484.0,13.2897,13.3552,13.2804,13.3458,77484.0
2015-08-28 11:30:00,14.26,14.32,14.22,14.25,199608.0,13.3365,13.3926,13.2991,13.3271,199608.0
2015-08-28 11:40:00,14.23,14.23,14.14,14.15,47120.0,13.3084,13.3084,13.2243,13.2336,47120.0
2015-08-28 11:50:00,14.15,14.2,14.05,14.09,78556.0,13.2336,13.2804,13.1401,13.1775,78556.0
2015-08-28 12:00:00,14.1,14.15,14.09,14.09,66600.0,13.1869,13.2336,13.1775,13.1775,66600.0
2015-08-28 12:10:00,14.1,14.19,14.06,14.17,29800.0,13.1869,13.271,13.1494,13.2523,29800.0
2015-08-28 12:20:00,14.18,14.18,14.13,14.17,20608.0,13.2617,13.2617,13.2149,13.2523,20608.0
2015-08-28 12:30:00,14.19,14.23,14.19,14.23,71184.0,13.271,13.3084,13.271,13.3084,71184.0
2015-08-28 12:40:00,14.24,14.24,14.16,14.16,2000.0,13.3178,13.3178,13.243,13.243,2000.0
2015-08-28 12:50:00,14.21,14.22,14.18,14.2,33400.0,13.2897,13.2991,13.2617,13.2804,33400.0
2015-08-28 13:00:00,14.17,14.19,14.14,14.18,83832.0,13.2523,13.271,13.2243,13.2617,83832.0
2015-08-28 13:10:00,14.21,14.21,14.17,14.19,38600.0,13.2897,13.2897,13.2523,13.271,38600.0
2015-08-28 13:20:00,14.19,14.2,14.06,14.06,68000.0,13.271,13.2804,13.1494,13.1494,68000.0
2015-08-28 13:30:00,14.09,14.11,13.98,13.99,112720.0,13.1775,13.1962,13.0746,13.084,112720.0
2015-08-28 13:40:00,13.99,14.08,13.96,14.07,41240.0,13.084,13.1682,13.0559,13.1588,41240.0
2015-08-28 13:50:00,14.06,14.11,14.06,14.08,63200.0,13.1494,13.1962,13.1494,13.1682,63200.0
2015-08-28 14:00:00,14.11,14.21,14.11,14.18,58740.0,13.1962,13.2897,13.1962,13.2617,58740.0
2015-08-28 14:10:00,14.18,14.19,14.1,14.11,44972.0,13.2617,13.271,13.1869,13.1962,44972.0
2015-08-28 14:20:00,14.16,14.16,14.09,14.15,61700.0,13.243,13.243,13.1775,13.2336,61700.0
2015-08-28 14:30:00,14.15,14.15,14.06,14.13,9600.0,13.2336,13.2336,13.1494,13.2149,9600.0
2015-08-28 14:40:00,14.13,14.23,14.11,14.2,78712.0,13.2149,13.3084,13.1962,13.2804,78712.0
2015-08-28 14:50:00,14.17,14.2,14.15,14.19,86440.0,13.2523,13.2804,13.2336,13.271,86440.0
2015-08-28 15:00:00,14.17,14.19,14.12,14.18,47400.0,13.2523,13.271,13.2056,13.2617,47400.0
2015-08-28 15:10:00,14.16,14.18,14.11,14.13,24380.0,13.243,13.2617,13.1962,13.2149,24380.0
2015-08-28 15:20:00,14.12,14.13,14.06,14.13,49316.0,13.2056,13.2149,13.1494,13.2149,49316.0
2015-08-28 15:30:00,14.09,14.11,14.03,14.04,18968.0,13.1775,13.1962,13.1214,13.1307,18968.0
2015-08-28 15:40:00,14.04,14.11,13.99,14.07,261216.0,13.1307,13.1962,13.084,13.1588,261216.0
2015-08-28 15:50:00,14.1,14.27,14.1,14.26,132576.0,13.1869,13.3458,13.1869,13.3365,132576.0
2015-08-31 09:30:00,13.95,14.02,13.86,13.87,87172.0,13.0466,13.112,12.9624,12.9718,87172.0
2015-08-31 09:40:00,13.85,13.91,13.8,13.82,76904.0,12.953,13.0092,12.9063,12.925,76904.0
2015-08-31 09:50:00,13.81,13.93,13.81,13.82,220724.0,12.9156,13.0279,12.9156,12.925,220724.0
2015-08-31 10:00:00,13.82,13.83,13.74,13.8,135172.0,12.925,12.9343,12.8502,12.9063,135172.0
2015-08-31 10:10:00,13.8,13.89,13.79,13.86,30828.0,12.9063,12.9905,12.8969,12.9624,30828.0
2015-08-31 10:20:00,13.86,13.99,13.86,13.96,185796.0,12.9624,13.084,12.9624,13.0559,185796.0
2015-08-31 10:30:00,13.96,14.03,13.94,14.03,49068.0,13.0559,13.1214,13.0372,13.1214,49068.0
2015-08-31 10:40:00,14.04,14.04,13.99,13.99,16600.0,13.1307,13.1307,13.084,13.084,16600.0
2015-08-31 10:50:00,13.98,14.01,13.95,13.95,38500.0,13.0746,13.1027,13.0466,13.0466,38500.0
2015-08-31 11:00:00,13.94,13.95,13.85,13.89,141000.0,13.0372,13.0466,12.953,12.9905,141000.0
2015-08-31 11:10:00,13.89,13.98,13.88,13.97,14400.0,12.9905,13.0746,12.9811,13.0653,14400.0
2015-08-31 11:20:00,13.98,14.06,13.97,14.04,47948.0,13.0746,13.1494,13.0653,13.1307,47948.0
2015-08-31 11:30:00,14.02,14.05,13.98,14.05,29372.0,13.112,13.1401,13.0746,13.1401,29372.0
2015-08-31 11:40:00,14.08,14.21,14.08,14.15,90088.0,13.1682,13.2897,13.1682,13.2336,90088.0
2015-08-31 11:50:00,14.13,14.13,14.1,14.11,11100.0,13.2149,13.2149,13.1869,13.1962,11100.0
2015-08-31 12:00:00,14.14,14.16,14.11,14.11,13040.0,13.2243,13.243,13.1962,13.1962,13040.0
2015-08-31 12:10:00,14.1,14.1,14.09,14.1,4000.0,13.1869,13.1869,13.1775,13.1869,4000.0
2015-08-31 12:20:00,14.14,14.18,14.13,14.18,14028.0,13.2243,13.2617,13.2149,13.2617,14028.0
2015-08-31 12:30:00,14.2,14.2,14.15,14.15,4800.0,13.2804,13.2804,13.2336,13.2336,4800.0
2015-08-31 12:40:00,14.15,14.16,14.12,14.13,57520.0,13.2336,13.243,13.2056,13.2149,57520.0
2015-08-31 12:50:00,14.14,14.18,14.12,14.12,23980.0,13.2243,13.2617,13.2056,13.2056,23980.0
2015-08-31 13:00:00,14.11,14.13,14.11,14.13,20964.0,13.1962,13.2149,13.1962,13.2149,20964.0
2015-08-31 13:10:00,14.14,14.14,14.11,14.11,4200.0,13.2243,13.2243,13.1962,13.1962,4200.0
2015-08-31 13:20:00,14.1,14.1,14.03,14.06,35200.0,13.1869,13.1869,13.1214,13.1494,35200.0
2015-08-31 13:30:00,14.06,14.06,13.98,14.0,29096.0,13.1494,13.1494,13.0746,13.0933,29096.0
2015-08-31 13:40:00,14.0,14.03,13.97,13.98,8120.0,13.0933,13.1214,13.0653,13.0746,8120.0
2015-08-31 13:50:00,13.97,14.02,13.97,14.02,27200.0,13.0653,13.112,13.0653,13.112,27200.0
2015-08-31 14:00:00,14.06,14.06,13.95,13.95,29800.0,13.1494,13.1494,13.0466,13.0466,29800.0
2015-08-31 14:10:00,13.94,13.94,13.9,13.92,11892.0,13.0372,13.0372,12.9998,13.0185,11892.0
2015-08-31 14:20:00,13.9,13.98,13.9,13.98,17600.0,12.9998,13.0746,12.9998,13.0746,17600.0
2015-08-31 14:30:00,13.98,14.0,13.93,13.93,16132.0,13.0746,13.0933,13.0279,13.0279,16132.0
2015-08-31 14:40:00,13.94,13.95,13.89,13.89,38764.0,13.0372,13.0466,12.9905,12.9905,38764.0
2015-08-31 14:50:00,13.88,13.88,13.83,13.85,55832.0,12.9811,12.9811,12.9343,12.953,55832.0
2015-08-31 15:00:00,13.87,14.01,13.87,13.99,132952.0,12.9718,13.1027,12.9718,13.084,132952.0
2015-08-31 15:10:00,13.97,13.99,13.92,13.92,33240.0,13.0653,13.084,13.0185,13.0185,33240.0
2015-08-31 15:20:00,13.9,13.94,13.88,13.9,64080.0,12.9998,13.0372,12.9811,12.9998,64080.0
2015-08-31 15:30:00,13.91,14.05,13.91,13.96,73760.0,13.0092,13.1401,13.0092,13.0559,73760.0
2015-08-31 15:40:00,13.96,14.09,13.96,14.04,132400.0,13.0559,13.1775,13.0559,13.1307,132400.0
2015-08-31 15:50:00,14.05,14.07,13.95,13.96,73952.0,13.1401,13.1588,13.0466,13.0559,73952.0
2015-09-01 09:30:00,13.0,13.18,12.99,13.17,544360.0,12.1581,12.3264,12.1487,12.3171,544360.0
2015-09-01 09:40:00,13.14,13.31,13.06,13.21,316024.0,12.289,12.448,12.2142,12.3545,316024.0
2015-09-01 09:50:00,13.21,13.26,13.11,13.13,152088.0,12.3545,12.4013,12.261,12.2797,152088.0
2015-09-01 10:00:00,13.13,13.13,12.94,13.03,357704.0,12.2797,12.2797,12.102,12.1862,357704.0
2015-09-01 10:10:00,13.03,13.11,13.01,13.06,141476.0,12.1862,12.261,12.1674,12.2142,141476.0
2015-09-01 10:20:00,13.04,13.18,13.01,13.18,89568.0,12.1955,12.3264,12.1674,12.3264,89568.0
2015-09-01 10:30:00,13.18,13.26,13.12,13.18,194424.0,12.3264,12.4013,12.2703,12.3264,194424.0
2015-09-01 10:40:00,13.15,13.16,13.06,13.08,48200.0,12.2984,12.3077,12.2142,12.2329,48200.0
2015-09-01 10:50:00,13.08,13.1,13.03,13.1,97100.0,12.2329,12.2516,12.1862,12.2516,97100.0
2015-09-01 11:00:00,13.13,13.15,13.03,13.15,66836.0,12.2797,12.2984,12.1862,12.2984,66836.0
2015-09-01 11:10:00,13.15,13.24,13.14,13.22,86416.0,12.2984,12.3826,12.289,12.3638,86416.0
2015-09-01 11:20:00,13.22,13.25,13.15,13.16,92916.0,12.3638,12.3919,12.2984,12.3077,92916.0
2015-09-01 11:30:00,13.16,13.21,13.13,13.21,15200.0,12.3077,12.3545,12.2797,12.3545,15200.0
2015-09-01 11:40:00,13.17,13.17,13.12,13.16,36000.0,12.3171,12.3171,12.2703,12.3077,36000.0
2015-09-01 11:50:00,13.14,13.17,13.1,13.11,35508.0,12.289,12.3171,12.2516,12.261,35508.0
2015-09-01 12:00:00,13.14,13.14,13.04,13.06,57112.0,12.289,12.289,12.1955,12.2142,57112.0
2015-09-01 12:10:00,13.07,13.1,13.07,13.09,7616.0,12.2236,12.2516,12.2236,12.2423,7616.0
2015-09-01 12:20:00,13.11,13.11,12.98,13.0,141320.0,12.261,12.261,12.1394,12.1581,141320.0
2015-09-01 12:30:00,13.0,13.02,12.96,13.0,71904.0,12.1581,12.1768,12.1207,12.1581,71904.0
2015-09-01 12:40:00,13.03,13.04,12.88,12.93,102500.0,12.1862,12.1955,12.0459,12.0926,102500.0
2015-09-01 12:50:00,12.93,12.94,12.88,12.88,61612.0,12.0926,12.102,12.0459,12.0459,61612.0
2015-09-01 13:00:00,12.88,13.04,12.88,12.9,59684.0,12.0459,12.1955,12.0459,12.0646,59684.0
2015-09-01 13:10:00,12.89,12.94,12.85,12.88,124788.0,12.0552,12.102,12.0178,12.0459,124788.0
2015-09-01 13:20:00,12.87,12.99,12.86,12.98,41660.0,12.0365,12.1487,12.0272,12.1394,41660.0
2015-09-01 13:30:00,12.95,13.0,12.92,12.92,76384.0,12.1113,12.1581,12.0833,12.0833,76384.0
2015-09-01 13:40:00,12.92,12.99,12.92,12.96,25892.0,12.0833,12.1487,12.0833,12.1207,25892.0
2015-09-01 13:50:00,12.95,13.01,12.95,12.99,35968.0,12.1113,12.1674,12.1113,12.1487,35968.0
2015-09-01 14:00:00,12.98,12.98,12.93,12.93,21420.0,12.1394,12.1394,12.0926,12.0926,21420.0
2015-09-01 14:10:00,12.9,12.91,12.85,12.85,62584.0,12.0646,12.0739,12.0178,12.0178,62584.0
2015-09-01 14:20:00,12.83,12.93,12.81,12.88,39040.0,11.9991,12.0926,11.9804,12.0459,39040.0
2015-09-01 14:30:00,12.89,13.05,12.89,13.05,97052.0,12.0552,12.2049,12.0552,12.2049,97052.0
2015-09-01 14:40:00,13.06,13.06,12.97,12.97,38800.0,12.2142,12.2142,12.13,12.13,38800.0
2015-09-01 14:50:00,12.95,13.03,12.92,12.93,49200.0,12.1113,12.1862,12.0833,12.0926,49200.0
2015-09-01 15:00:00,12.93,12.94,12.82,12.88,95472.0,12.0926,12.102,11.9898,12.0459,95472.0
2015-09-01 15:10:00,12.87,12.92,12.84,12.86,17240.0,12.0365,12.0833,12.0085,12.0272,17240.0
2015-09-01 15:20:00,12.85,12.92,12.77,12.78,65920.0,12.0178,12.0833,11.943,11.9523,65920.0
2015-09-01 15:30:00,12.79,12.83,12.71,12.73,123772.0,11.9617,11.9991,11.8869,11.9056,123772.0
2015-09-01 15:40:00,12.73,12.78,12.57,12.72,401064.0,11.9056,11.9523,11.7559,11.8962,401064.0
2015-09-01 15:50:00,12.74,12.92,12.7,12.76,412504.0,11.9149,12.0833,11.8775,11.9336,412504.0
2015-09-02 09:30:00,13.3,13.34,13.2,13.25,295844.0,12.4387,12.4761,12.3451,12.3919,295844.0
2015-09-02 09:40:00,13.28,13.3,13.15,13.22,112096.0,12.42,12.4387,12.2984,12.3638,112096.0
2015-09-02 09:50:00,13.22,13.26,13.17,13.18,166980.0,12.3638,12.4013,12.3171,12.3264,166980.0
2015-09-02 10:00:00,13.18,13.26,13.16,13.22,100544.0,12.3264,12.4013,12.3077,12.3638,100544.0
2015-09-02 10:10:00,13.2,13.23,13.13,13.13,106312.0,12.3451,12.3732,12.2797,12.2797,106312.0
2015-09-02 10:20:00,13.09,13.13,13.05,13.05,109508.0,12.2423,12.2797,12.2049,12.2049,109508.0
2015-09-02 10:30:00,13.05,13.08,12.99,13.04,87360.0,12.2049,12.2329,12.1487,12.1955,87360.0
2015-09-02 10:40:00,13.04,13.07,12.95,12.97,100240.0,12.1955,12.2236,12.1113,12.13,100240.0
2015-09-02 10:50:00,12.98,13.08,12.98,13.07,48800.0,12.1394,12.2329,12.1394,12.2236,48800.0
2015-09-02 11:00:00,13.09,13.1,13.05,13.08,56460.0,12.2423,12.2516,12.2049,12.2329,56460.0
2015-09-02 11:10:00,13.07,13.14,13.04,13.13,51360.0,12.2236,12.289,12.1955,12.2797,51360.0
2015-09-02 11:20:00,13.12,13.19,13.12,13.14,83256.0,12.2703,12.3358,12.2703,12.289,83256.0
2015-09-02 11:30:00,13.15,13.15,13.06,13.07,37628.0,12.2984,12.2984,12.2142,12.2236,37628.0
2015-09-02 11:40:00,13.07,13.11,13.05,13.05,18996.0,12.2236,12.261,12.2049,12.2049,18996.0
2015-09-02 11:50:00,13.03,13.04,13.0,13.02,19800.0,12.1862,12.1955,12.1581,12.1768,19800.0
2015-09-02 12:00:00,13.02,13.05,13.01,13.02,80920.0,12.1768,12.2049,12.1674,12.1768,80920.0
2015-09-02 12:10:00,13.02,13.06,13.0,13.02,77716.0,12.1768,12.2142,12.1581,12.1768,77716.0
2015-09-02 12:20:00,13.03,13.1,13.02,13.09,49560.0,12.1862,12.2516,12.1768,12.2423,49560.0
2015-09-02 12:30:00,13.11,13.16,13.09,13.15,29000.0,12.261,12.3077,12.2423,12.2984,29000.0
2015-09-02 12:40:00,13.15,13.24,13.13,13.24,45512.0,12.2984,12.3826,12.2797,12.3826,45512.0
2015-09-02 12:50:00,13.2,13.26,13.17,13.25,56360.0,12.3451,12.4013,12.3171,12.3919,56360.0
2015-09-02 13:00:00,13.25,13.28,13.2,13.2,47400.0,12.3919,12.42,12.3451,12.3451,47400.0
2015-09-02 13:10:00,13.23,13.27,13.22,13.23,58000.0,12.3732,12.4106,12.3638,12.3732,58000.0
2015-09-02 13:20:00,13.22,13.32,13.22,13.31,142316.0,12.3638,12.4574,12.3638,12.448,142316.0
2015-09-02 13:30:00,13.3,13.3,13.23,13.24,26296.0,12.4387,12.4387,12.3732,12.3826,26296.0
2015-09-02 13:40:00,13.25,13.28,13.24,13.26,26180.0,12.3919,12.42,12.3826,12.4013,26180.0
2015-09-02 13:50:00,13.21,13.26,13.2,13.24,42448.0,12.3545,12.4013,12.3451,12.3826,42448.0
2015-09-02 14:00:00,13.24,13.31,13.19,13.25,54420.0,12.3826,12.448,12.3358,12.3919,54420.0
2015-09-02 14:10:00,13.26,13.34,13.26,13.3,83780.0,12.4013,12.4761,12.4013,12.4387,83780.0
2015-09-02 14:20:00,13.28,13.33,13.27,13.3,57460.0,12.42,12.4667,12.4106,12.4387,57460.0
2015-09-02 14:30:00,13.29,13.3,13.22,13.22,56800.0,12.4293,12.4387,12.3638,12.3638,56800.0
2015-09-02 14:40:00,13.23,13.24,13.14,13.17,90560.0,12.3732,12.3826,12.289,12.3171,90560.0
2015-09-02 14:50:00,13.18,13.26,13.18,13.26,108576.0,12.3264,12.4013,12.3264,12.4013,108576.0
2015-09-02 15:00:00,13.24,13.29,13.22,13.22,61744.0,12.3826,12.4293,12.3638,12.3638,61744.0
2015-09-02 15:10:00,13.23,13.25,13.12,13.17,116772.0,12.3732,12.3919,12.2703,12.3171,116772.0
2015-09-02 15:20:00,13.18,13.24,13.14,13.22,55800.0,12.3264,12.3826,12.289,12.3638,55800.0
2015-09-02 15:30:00,13.22,13.31,13.22,13.28,35280.0,12.3638,12.448,12.3638,12.42,35280.0
2015-09-02 15:40:00,13.27,13.33,13.26,13.28,72904.0,12.4106,12.4667,12.4013,12.42,72904.0
2015-09-02 15:50:00,13.29,13.47,13.29,13.47,174316.0,12.4293,12.5977,12.4293,12.5977,174316.0
2015-09-03 09:30:00,13.66,13.72,13.59,13.72,206972.0,12.7754,12.8315,12.7099,12.8315,206972.0
2015-09-03 09:40:00,13.74,13.78,13.71,13.74,192028.0,12.8502,12.8876,12.8221,12.8502,192028.0
2015-09-03 09:50:00,13.76,13.77,13.69,13.71,47008.0,12.8689,12.8782,12.8034,12.8221,47008.0
2015-09-03 10:00:00,13.72,13.74,13.65,13.74,45620.0,12.8315,12.8502,12.766,12.8502,45620.0
2015-09-03 10:10:00,13.74,13.82,13.71,13.8,81480.0,12.8502,12.925,12.8221,12.9063,81480.0
2015-09-03 10:20:00,13.82,13.86,13.8,13.85,87564.0,12.925,12.9624,12.9063,12.953,87564.0
2015-09-03 10:30:00,13.84,13.85,13.8,13.81,30500.0,12.9437,12.953,12.9063,12.9156,30500.0
2015-09-03 10:40:00,13.82,13.86,13.82,13.83,18580.0,12.925,12.9624,12.925,12.9343,18580.0
2015-09-03 10:50:00,13.88,13.95,13.88,13.95,82576.0,12.9811,13.0466,12.9811,13.0466,82576.0
2015-09-03 11:00:00,13.94,13.97,13.89,13.91,63756.0,13.0372,13.0653,12.9905,13.0092,63756.0
2015-09-03 11:10:00,13.93,13.93,13.86,13.88,72168.0,13.0279,13.0279,12.9624,12.9811,72168.0
2015-09-03 11:20:00,13.88,13.88,13.84,13.85,20724.0,12.9811,12.9811,12.9437,12.953,20724.0
2015-09-03 11:30:00,13.85,13.85,13.79,13.8,23908.0,12.953,12.953,12.8969,12.9063,23908.0
2015-09-03 11:40:00,13.79,13.84,13.79,13.79,14400.0,12.8969,12.9437,12.8969,12.8969,14400.0
2015-09-03 11:50:00,13.78,13.8,13.76,13.8,16400.0,12.8876,12.9063,12.8689,12.9063,16400.0
2015-09-03 12:00:00,13.81,13.83,13.81,13.81,5200.0,12.9156,12.9343,12.9156,12.9156,5200.0
2015-09-03 12:10:00,13.77,13.8,13.77,13.79,4080.0,12.8782,12.9063,12.8782,12.8969,4080.0
2015-09-03 12:20:00,13.79,13.8,13.78,13.79,9920.0,12.8969,12.9063,12.8876,12.8969,9920.0
2015-09-03 12:30:00,13.76,13.76,13.72,13.73,20912.0,12.8689,12.8689,12.8315,12.8408,20912.0
2015-09-03 12:40:00,13.67,13.74,13.65,13.74,46040.0,12.7847,12.8502,12.766,12.8502,46040.0
2015-09-03 12:50:00,13.74,13.74,13.71,13.72,2400.0,12.8502,12.8502,12.8221,12.8315,2400.0
2015-09-03 13:00:00,13.68,13.69,13.55,13.57,66268.0,12.7941,12.8034,12.6725,12.6912,66268.0
2015-09-03 13:10:00,13.52,13.61,13.52,13.61,25548.0,12.6444,12.7286,12.6444,12.7286,25548.0
2015-09-03 13:20:00,13.61,13.66,13.6,13.65,6400.0,12.7286,12.7754,12.7192,12.766,6400.0
2015-09-03 13:30:00,13.65,13.65,13.59,13.6,52800.0,12.766,12.766,12.7099,12.7192,52800.0
2015-09-03 13:40:00,13.6,13.62,13.57,13.61,70736.0,12.7192,12.7379,12.6912,12.7286,70736.0
2015-09-03 13:50:00,13.6,13.6,13.49,13.49,39976.0,12.7192,12.7192,12.6164,12.6164,39976.0
2015-09-03 14:00:00,13.49,13.52,13.45,13.45,115520.0,12.6164,12.6444,12.579,12.579,115520.0
2015-09-03 14:10:00,13.46,13.53,13.45,13.52,29400.0,12.5883,12.6538,12.579,12.6444,29400.0
2015-09-03 14:20:00,13.51,13.56,13.47,13.55,24024.0,12.6351,12.6818,12.5977,12.6725,24024.0
2015-09-03 14:30:00,13.56,13.63,13.54,13.63,83592.0,12.6818,12.7473,12.6631,12.7473,83592.0
2015-09-03 14:40:00,13.63,13.66,13.61,13.63,41568.0,12.7473,12.7754,12.7286,12.7473,41568.0
2015-09-03 14:50:00,13.62,13.62,13.55,13.59,58532.0,12.7379,12.7379,12.6725,12.7099,58532.0
2015-09-03 15:00:00,13.61,13.63,13.51,13.51,76920.0,12.7286,12.7473,12.6351,12.6351,76920.0
2015-09-03 15:10:00,13.53,13.61,13.53,13.58,41600.0,12.6538,12.7286,12.6538,12.7005,41600.0
2015-09-03 15:20:00,13.56,13.56,13.49,13.51,56200.0,12.6818,12.6818,12.6164,12.6351,56200.0
2015-09-03 15:30:00,13.49,13.5,13.39,13.44,178800.0,12.6164,12.6257,12.5228,12.5696,178800.0
2015-09-03 15:40:00,13.45,13.59,13.4,13.54,143516.0,12.579,12.7099,12.5322,12.6631,143516.0
2015-09-03 15:50:00,13.53,13.64,13.52,13.52,148304.0,12.6538,12.7566,12.6444,12.6444,148304.0
2015-09-04 09:30:00,12.94,13.06,12.94,13.02,104528.0,12.102,12.2142,12.102,12.1768,104528.0
2015-09-04 09:40:00,13.03,13.09,12.95,12.97,167288.0,12.1862,12.2423,12.1113,12.13,167288.0
2015-09-04 09:50:00,12.95,12.95,12.83,12.9,167868.0,12.1113,12.1113,11.9991,12.0646,167868.0
2015-09-04 10:00:00,12.88,12.96,12.87,12.94,107344.0,12.0459,12.1207,12.0365,12.102,107344.0
2015-09-04 10:10:00,12.96,12.98,12.9,12.9,73444.0,12.1207,12.1394,12.0646,12.0646,73444.0
2015-09-04 10:20:00,12.9,13.01,12.9,13.01,49732.0,12.0646,12.1674,12.0646,12.1674,49732.0
2015-09-04 10:30:00,13.0,13.06,12.98,13.0,83860.0,12.1581,12.2142,12.1394,12.1581,83860.0
2015-09-04 10:40:00,13.04,13.04,12.94,12.94,19672.0,12.1955,12.1955,12.102,12.102,19672.0
2015-09-04 10:50:00,12.94,12.97,12.9,12.93,50616.0,12.102,12.13,12.0646,12.0926,50616.0
2015-09-04 11:00:00,12.94,12.98,12.9,12.91,76280.0,12.102,12.1394,12.0646,12.0739,76280.0
2015-09-04 11:10:00,12.89,12.94,12.88,12.94,32880.0,12.0552,12.102,12.0459,12.102,32880.0
2015-09-04 11:20:00,12.93,12.96,12.9,12.94,24148.0,12.0926,12.1207,12.0646,12.102,24148.0
2015-09-04 11:30:00,12.91,12.91,12.86,12.86,24236.0,12.0739,12.0739,12.0272,12.0272,24236.0
2015-09-04 11:40:00,12.88,12.94,12.88,12.94,47200.0,12.0459,12.102,12.0459,12.102,47200.0
2015-09-04 11:50:00,12.97,12.97,12.89,12.9,10724.0,12.13,12.13,12.0552,12.0646,10724.0
2015-09-04 12:00:00,12.9,12.91,12.87,12.91,52656.0,12.0646,12.0739,12.0365,12.0739,52656.0
2015-09-04 12:10:00,12.9,12.9,12.87,12.87,9600.0,12.0646,12.0646,12.0365,12.0365,9600.0
2015-09-04 12:20:00,12.85,12.86,12.8,12.82,99640.0,12.0178,12.0272,11.971,11.9898,99640.0
2015-09-04 12:30:00,12.8,12.85,12.79,12.82,31024.0,11.971,12.0178,11.9617,11.9898,31024.0
2015-09-04 12:40:00,12.81,12.83,12.77,12.83,98148.0,11.9804,11.9991,11.943,11.9991,98148.0
2015-09-04 12:50:00,12.82,12.85,12.8,12.8,28336.0,11.9898,12.0178,11.971,11.971,28336.0
2015-09-04 13:00:00,12.8,12.8,12.75,12.78,85328.0,11.971,11.971,11.9243,11.9523,85328.0
2015-09-04 13:10:00,12.77,12.81,12.74,12.77,68700.0,11.943,11.9804,11.9149,11.943,68700.0
2015-09-04 13:20:00,12.76,12.76,12.7,12.75,121312.0,11.9336,11.9336,11.8775,11.9243,121312.0
2015-09-04 13:30:00,12.73,12.81,12.73,12.79,37584.0,11.9056,11.9804,11.9056,11.9617,37584.0
2015-09-04 13:40:00,12.79,12.8,12.75,12.77,43632.0,11.9617,11.971,11.9243,11.943,43632.0
2015-09-04 13:50:00,12.78,12.8,12.75,12.76,117520.0,11.9523,11.971,11.9243,11.9336,117520.0
2015-09-04 14:00:00,12.77,12.77,12.71,12.71,70280.0,11.943,11.943,11.8869,11.8869,70280.0
2015-09-04 14:10:00,12.71,12.76,12.71,12.73,27000.0,11.8869,11.9336,11.8869,11.9056,27000.0
2015-09-04 14:20:00,12.73,12.73,12.67,12.71,65436.0,11.9056,11.9056,11.8495,11.8869,65436.0
2015-09-04 14:30:00,12.71,12.72,12.68,12.69,24144.0,11.8869,11.8962,11.8588,11.8682,24144.0
2015-09-04 14:40:00,12.71,12.79,12.71,12.77,69188.0,11.8869,11.9617,11.8869,11.943,69188.0
2015-09-04 14:50:00,12.78,12.81,12.75,12.81,30488.0,11.9523,11.9804,11.9243,11.9804,30488.0
2015-09-04 15:00:00,12.83,12.87,12.8,12.83,163016.0,11.9991,12.0365,11.971,11.9991,163016.0
2015-09-04 15:10:00,12.83,12.84,12.78,12.83,62200.0,11.9991,12.0085,11.9523,11.9991,62200.0
2015-09-04 15:20:00,12.81,12.85,12.78,12.85,53188.0,11.9804,12.0178,11.9523,12.0178,53188.0
2015-09-04 15:30:00,12.87,12.97,12.82,12.91,93048.0,12.0365,12.13,11.9898,12.0739,93048.0
2015-09-04 15:40:00,12.91,13.08,12.91,13.06,382732.0,12.0739,12.2329,12.0739,12.2142,382732.0
2015-09-04 15:50:00,13.07,13.07,12.84,12.84,365516.0,12.2236,12.2236,12.0085,12.0085,365516.0
2015-09-08 09:30:00,13.57,13.58,13.5,13.55,238760.0,12.6912,12.7005,12.6257,12.6725,238760.0
2015-09-08 09:40:00,13.54,13.65,13.54,13.65,124704.0,12.6631,12.766,12.6631,12.766,124704.0
2015-09-08 09:50:00,13.65,13.68,13.56,13.56,145796.0,12.766,12.7941,12.6818,12.6818,145796.0
2015-09-08 10:00:00,13.58,13.58,13.47,13.47,91820.0,12.7005,12.7005,12.5977,12.5977,91820.0
2015-09-08 10:10:00,13.49,13.53,13.48,13.5,92224.0,12.6164,12.6538,12.607,12.6257,92224.0
2015-09-08 10:20:00,13.49,13.53,13.46,13.53,91640.0,12.6164,12.6538,12.5883,12.6538,91640.0
2015-09-08 10:30:00,13.53,13.55,13.49,13.5,36672.0,12.6538,12.6725,12.6164,12.6257,36672.0
2015-09-08 10:40:00,13.45,13.45,13.41,13.45,37952.0,12.579,12.579,12.5415,12.579,37952.0
2015-09-08 10:50:00,13.46,13.5,13.42,13.49,45000.0,12.5883,12.6257,12.5509,12.6164,45000.0
2015-09-08 11:00:00,13.49,13.49,13.43,13.45,31340.0,12.6164,12.6164,12.5602,12.579,31340.0
2015-09-08 11:10:00,13.47,13.5,13.47,13.49,14200.0,12.5977,12.6257,12.5977,12.6164,14200.0
2015-09-08 11:20:00,13.52,13.52,13.5,13.5,5520.0,12.6444,12.6444,12.6257,12.6257,5520.0
2015-09-08 11:30:00,13.5,13.51,13.48,13.5,62908.0,12.6257,12.6351,12.607,12.6257,62908.0
2015-09-08 11:40:00,13.47,13.5,13.47,13.49,30600.0,12.5977,12.6257,12.5977,12.6164,30600.0
2015-09-08 11:50:00,13.46,13.46,13.45,13.46,13320.0,12.5883,12.5883,12.579,12.5883,13320.0
2015-09-08 12:00:00,13.46,13.5,13.46,13.5,25400.0,12.5883,12.6257,12.5883,12.6257,25400.0
2015-09-08 12:10:00,13.5,13.58,13.5,13.57,38216.0,12.6257,12.7005,12.6257,12.6912,38216.0
2015-09-08 12:20:00,13.58,13.61,13.58,13.6,11556.0,12.7005,12.7286,12.7005,12.7192,11556.0
2015-09-08 12:30:00,13.62,13.63,13.6,13.6,18280.0,12.7379,12.7473,12.7192,12.7192,18280.0
2015-09-08 12:40:00,13.58,13.6,13.58,13.58,24860.0,12.7005,12.7192,12.7005,12.7005,24860.0
2015-09-08 12:50:00,13.6,13.6,13.54,13.54,5360.0,12.7192,12.7192,12.6631,12.6631,5360.0
2015-09-08 13:00:00,13.56,13.56,13.52,13.52,29312.0,12.6818,12.6818,12.6444,12.6444,29312.0
2015-09-08 13:10:00,13.52,13.55,13.52,13.52,67452.0,12.6444,12.6725,12.6444,12.6444,67452.0
2015-09-08 13:20:00,13.5,13.52,13.5,13.5,10000.0,12.6257,12.6444,12.6257,12.6257,10000.0
2015-09-08 13:30:00,13.49,13.56,13.49,13.55,22800.0,12.6164,12.6818,12.6164,12.6725,22800.0
2015-09-08 13:40:00,13.57,13.6,13.57,13.6,7756.0,12.6912,12.7192,12.6912,12.7192,7756.0
2015-09-08 13:50:00,13.61,13.61,13.6,13.61,10056.0,12.7286,12.7286,12.7192,12.7286,10056.0
2015-09-08 14:00:00,13.63,13.64,13.62,13.63,26416.0,12.7473,12.7566,12.7379,12.7473,26416.0
2015-09-08 14:10:00,13.63,13.65,13.61,13.65,30192.0,12.7473,12.766,12.7286,12.766,30192.0
2015-09-08 14:20:00,13.64,13.69,13.64,13.68,54184.0,12.7566,12.8034,12.7566,12.7941,54184.0
2015-09-08 14:30:00,13.67,13.74,13.67,13.74,74676.0,12.7847,12.8502,12.7847,12.8502,74676.0
2015-09-08 14:40:00,13.74,13.76,13.74,13.74,161516.0,12.8502,12.8689,12.8502,12.8502,161516.0
2015-09-08 14:50:00,13.74,13.76,13.72,13.73,105272.0,12.8502,12.8689,12.8315,12.8408,105272.0
2015-09-08 15:00:00,13.73,13.75,13.71,13.71,71200.0,12.8408,12.8595,12.8221,12.8221,71200.0
2015-09-08 15:10:00,13.71,13.72,13.69,13.7,56888.0,12.8221,12.8315,12.8034,12.8128,56888.0
2015-09-08 15:20:00,13.68,13.73,13.67,13.72,102284.0,12.7941,12.8408,12.7847,12.8315,102284.0
2015-09-08 15:30:00,13.73,13.78,13.71,13.77,93256.0,12.8408,12.8876,12.8221,12.8782,93256.0
2015-09-08 15:40:00,13.78,13.79,13.75,13.79,200512.0,12.8876,12.8969,12.8595,12.8969,200512.0
2015-09-08 15:50:00,13.78,13.82,13.75,13.8,360252.0,12.8876,12.925,12.8595,12.9063,360252.0
2015-09-09 09:30:00,14.2,14.24,14.16,14.22,187164.0,13.2804,13.3178,13.243,13.2991,187164.0
2015-09-09 09:40:00,14.19,14.2,14.09,14.1,174108.0,13.271,13.2804,13.1775,13.1869,174108.0
2015-09-09 09:50:00,14.09,14.14,14.09,14.13,83004.0,13.1775,13.2243,13.1775,13.2149,83004.0
2015-09-09 10:00:00,14.13,14.14,13.99,14.0,90040.0,13.2149,13.2243,13.084,13.0933,90040.0
2015-09-09 10:10:00,13.99,14.01,13.93,13.93,67084.0,13.084,13.1027,13.0279,13.0279,67084.0
2015-09-09 10:20:00,13.93,13.99,13.92,13.95,67096.0,13.0279,13.084,13.0185,13.0466,67096.0
2015-09-09 10:30:00,13.98,13.99,13.83,13.88,103260.0,13.0746,13.084,12.9343,12.9811,103260.0
2015-09-09 10:40:00,13.88,13.9,13.85,13.89,31000.0,12.9811,12.9998,12.953,12.9905,31000.0
2015-09-09 10:50:00,13.88,13.88,13.8,13.8,40840.0,12.9811,12.9811,12.9063,12.9063,40840.0
2015-09-09 11:00:00,13.86,13.88,13.82,13.87,29820.0,12.9624,12.9811,12.925,12.9718,29820.0
2015-09-09 11:10:00,13.89,13.93,13.88,13.89,257980.0,12.9905,13.0279,12.9811,12.9905,257980.0
2015-09-09 11:20:00,13.88,13.88,13.8,13.81,51200.0,12.9811,12.9811,12.9063,12.9156,51200.0
2015-09-09 11:30:00,13.83,13.87,13.82,13.82,26000.0,12.9343,12.9718,12.925,12.925,26000.0
2015-09-09 11:40:00,13.81,13.81,13.76,13.79,82956.0,12.9156,12.9156,12.8689,12.8969,82956.0
2015-09-09 11:50:00,13.78,13.83,13.75,13.83,6000.0,12.8876,12.9343,12.8595,12.9343,6000.0
2015-09-09 12:00:00,13.82,13.83,13.8,13.8,19108.0,12.925,12.9343,12.9063,12.9063,19108.0
2015-09-09 12:10:00,13.84,13.89,13.84,13.89,9200.0,12.9437,12.9905,12.9437,12.9905,9200.0
2015-09-09 12:20:00,13.9,13.9,13.86,13.88,64900.0,12.9998,12.9998,12.9624,12.9811,64900.0
2015-09-09 12:30:00,13.9,13.9,13.86,13.86,159880.0,12.9998,12.9998,12.9624,12.9624,159880.0
2015-09-09 12:40:00,13.86,13.88,13.86,13.86,8160.0,12.9624,12.9811,12.9624,12.9624,8160.0
2015-09-09 12:50:00,13.83,13.83,13.81,13.82,8600.0,12.9343,12.9343,12.9156,12.925,8600.0
2015-09-09 13:00:00,13.82,13.85,13.81,13.84,12844.0,12.925,12.953,12.9156,12.9437,12844.0
2015-09-09 13:10:00,13.84,13.89,13.84,13.89,9400.0,12.9437,12.9905,12.9437,12.9905,9400.0
2015-09-09 13:20:00,13.89,13.9,13.75,13.75,21372.0,12.9905,12.9998,12.8595,12.8595,21372.0
2015-09-09 13:30:00,13.73,13.74,13.69,13.7,81276.0,12.8408,12.8502,12.8034,12.8128,81276.0
2015-09-09 13:40:00,13.67,13.69,13.65,13.65,27400.0,12.7847,12.8034,12.766,12.766,27400.0
2015-09-09 13:50:00,13.64,13.64,13.55,13.56,102888.0,12.7566,12.7566,12.6725,12.6818,102888.0
2015-09-09 14:00:00,13.55,13.57,13.53,13.57,20520.0,12.6725,12.6912,12.6538,12.6912,20520.0
2015-09-09 14:10:00,13.59,13.61,13.59,13.6,21600.0,12.7099,12.7286,12.7099,12.7192,21600.0
2015-09-09 14:20:00,13.58,13.58,13.5,13.53,37500.0,12.7005,12.7005,12.6257,12.6538,37500.0
2015-09-09 14:30:00,13.5,13.55,13.49,13.51,16368.0,12.6257,12.6725,12.6164,12.6351,16368.0
2015-09-09 14:40:00,13.51,13.51,13.41,13.47,89924.0,12.6351,12.6351,12.5415,12.5977,89924.0
2015-09-09 14:50:00,13.46,13.53,13.46,13.5,89988.0,12.5883,12.6538,12.5883,12.6257,89988.0
2015-09-09 15:00:00,13.49,13.59,13.44,13.57,77616.0,12.6164,12.7099,12.5696,12.6912,77616.0
2015-09-09 15:10:00,13.58,13.6,13.47,13.55,141832.0,12.7005,12.7192,12.5977,12.6725,141832.0
2015-09-09 15:20:00,13.53,13.57,13.41,13.44,90032.0,12.6538,12.6912,12.5415,12.5696,90032.0
2015-09-09 15:30:00,13.4,13.4,13.32,13.33,86540.0,12.5322,12.5322,12.4574,12.4667,86540.0
2015-09-09 15:40:00,13.31,13.31,13.19,13.21,338396.0,12.448,12.448,12.3358,12.3545,338396.0
2015-09-09 15:50:00,13.2,13.23,13.13,13.2,230792.0,12.3451,12.3732,12.2797,12.3451,230792.0
2015-09-10 09:30:00,13.16,13.27,13.14,13.25,206816.0,12.3077,12.4106,12.289,12.3919,206816.0
2015-09-10 09:40:00,13.27,13.34,13.26,13.31,107536.0,12.4106,12.4761,12.4013,12.448,107536.0
2015-09-10 09:50:00,13.3,13.33,13.15,13.15,103272.0,12.4387,12.4667,12.2984,12.2984,103272.0
2015-09-10 10:00:00,13.16,13.22,13.13,13.2,74720.0,12.3077,12.3638,12.2797,12.3451,74720.0
2015-09-10 10:10:00,13.16,13.2,13.11,13.2,70840.0,12.3077,12.3451,12.261,12.3451,70840.0
2015-09-10 10:20:00,13.2,13.23,13.15,13.17,62160.0,12.3451,12.3732,12.2984,12.3171,62160.0
2015-09-10 10:30:00,13.21,13.37,13.21,13.37,63144.0,12.3545,12.5041,12.3545,12.5041,63144.0
2015-09-10 10:40:00,13.38,13.45,13.37,13.44,62240.0,12.5135,12.579,12.5041,12.5696,62240.0
2015-09-10 10:50:00,13.46,13.5,13.42,13.43,104872.0,12.5883,12.6257,12.5509,12.5602,104872.0
2015-09-10 11:00:00,13.41,13.42,13.35,13.35,19228.0,12.5415,12.5509,12.4854,12.4854,19228.0
2015-09-10 11:10:00,13.35,13.36,13.26,13.26,48000.0,12.4854,12.4948,12.4013,12.4013,48000.0
2015-09-10 11:20:00,13.27,13.28,13.22,13.26,58540.0,12.4106,12.42,12.3638,12.4013,58540.0
2015-09-10 11:30:00,13.31,13.38,13.29,13.38,133976.0,12.448,12.5135,12.4293,12.5135,133976.0
2015-09-10 11:40:00,13.38,13.43,13.36,13.4,85456.0,12.5135,12.5602,12.4948,12.5322,85456.0
2015-09-10 11:50:00,13.36,13.41,13.35,13.41,13200.0,12.4948,12.5415,12.4854,12.5415,13200.0
2015-09-10 12:00:00,13.4,13.48,13.37,13.47,40264.0,12.5322,12.607,12.5041,12.5977,40264.0
2015-09-10 12:10:00,13.46,13.47,13.4,13.4,15504.0,12.5883,12.5977,12.5322,12.5322,15504.0
2015-09-10 12:20:00,13.39,13.41,13.33,13.34,18400.0,12.5228,12.5415,12.4667,12.4761,18400.0
2015-09-10 12:30:00,13.35,13.42,13.33,13.41,16600.0,12.4854,12.5509,12.4667,12.5415,16600.0
2015-09-10 12:40:00,13.4,13.45,13.38,13.44,62980.0,12.5322,12.579,12.5135,12.5696,62980.0
2015-09-10 12:50:00,13.43,13.43,13.37,13.4,37172.0,12.5602,12.5602,12.5041,12.5322,37172.0
2015-09-10 13:00:00,13.4,13.41,13.36,13.4,57400.0,12.5322,12.5415,12.4948,12.5322,57400.0
2015-09-10 13:10:00,13.43,13.43,13.39,13.41,3600.0,12.5602,12.5602,12.5228,12.5415,3600.0
2015-09-10 13:20:00,13.42,13.56,13.42,13.55,94200.0,12.5509,12.6818,12.5509,12.6725,94200.0
2015-09-10 13:30:00,13.55,13.67,13.55,13.63,206200.0,12.6725,12.7847,12.6725,12.7473,206200.0
2015-09-10 13:40:00,13.64,13.64,13.57,13.6,39744.0,12.7566,12.7566,12.6912,12.7192,39744.0
2015-09-10 13:50:00,13.63,13.65,13.57,13.57,49640.0,12.7473,12.766,12.6912,12.6912,49640.0
2015-09-10 14:00:00,13.63,13.63,13.57,13.59,52200.0,12.7473,12.7473,12.6912,12.7099,52200.0
2015-09-10 14:10:00,13.59,13.61,13.52,13.52,80920.0,12.7099,12.7286,12.6444,12.6444,80920.0
2015-09-10 14:20:00,13.53,13.56,13.51,13.54,22176.0,12.6538,12.6818,12.6351,12.6631,22176.0
2015-09-10 14:30:00,13.54,13.58,13.52,13.53,25200.0,12.6631,12.7005,12.6444,12.6538,25200.0
2015-09-10 14:40:00,13.53,13.57,13.49,13.5,28700.0,12.6538,12.6912,12.6164,12.6257,28700.0
2015-09-10 14:50:00,13.5,13.53,13.44,13.44,53832.0,12.6257,12.6538,12.5696,12.5696,53832.0
2015-09-10 15:00:00,13.43,13.44,13.37,13.4,76836.0,12.5602,12.5696,12.5041,12.5322,76836.0
2015-09-10 15:10:00,13.4,13.47,13.38,13.38,20160.0,12.5322,12.5977,12.5135,12.5135,20160.0
2015-09-10 15:20:00,13.39,13.41,13.31,13.35,119000.0,12.5228,12.5415,12.448,12.4854,119000.0
2015-09-10 15:30:00,13.32,13.33,13.27,13.31,112460.0,12.4574,12.4667,12.4106,12.448,112460.0
2015-09-10 15:40:00,13.3,13.33,13.25,13.33,137016.0,12.4387,12.4667,12.3919,12.4667,137016.0
2015-09-10 15:50:00,13.33,13.4,13.29,13.4,74248.0,12.4667,12.5322,12.4293,12.5322,74248.0
2015-09-11 09:30:00,13.33,13.33,13.21,13.31,169712.0,12.4667,12.4667,12.3545,12.448,169712.0
2015-09-11 09:40:00,13.28,13.34,13.27,13.27,88600.0,12.42,12.4761,12.4106,12.4106,88600.0
2015-09-11 09:50:00,13.25,13.31,13.23,13.23,64400.0,12.3919,12.448,12.3732,12.3732,64400.0
2015-09-11 10:00:00,13.22,13.26,13.19,13.25,71292.0,12.3638,12.4013,12.3358,12.3919,71292.0
2015-09-11 10:10:00,13.25,13.28,13.23,13.28,47960.0,12.3919,12.42,12.3732,12.42,47960.0
2015-09-11 10:20:00,13.31,13.32,13.27,13.27,33276.0,12.448,12.4574,12.4106,12.4106,33276.0
2015-09-11 10:30:00,13.28,13.3,13.25,13.29,32824.0,12.42,12.4387,12.3919,12.4293,32824.0
2015-09-11 10:40:00,13.3,13.33,13.29,13.31,53600.0,12.4387,12.4667,12.4293,12.448,53600.0
2015-09-11 10:50:00,13.28,13.28,13.26,13.26,12800.0,12.42,12.42,12.4013,12.4013,12800.0
2015-09-11 11:00:00,13.24,13.33,13.24,13.31,49840.0,12.3826,12.4667,12.3826,12.448,49840.0
2015-09-11 11:10:00,13.31,13.31,13.26,13.31,36748.0,12.448,12.448,12.4013,12.448,36748.0
2015-09-11 11:20:00,13.3,13.35,13.3,13.35,6920.0,12.4387,12.4854,12.4387,12.4854,6920.0
2015-09-11 11:30:00,13.38,13.4,13.31,13.4,25140.0,12.5135,12.5322,12.448,12.5322,25140.0
2015-09-11 11:40:00,13.41,13.43,13.36,13.4,39240.0,12.5415,12.5602,12.4948,12.5322,39240.0
2015-09-11 11:50:00,13.4,13.47,13.4,13.46,37596.0,12.5322,12.5977,12.5322,12.5883,37596.0
2015-09-11 12:00:00,13.45,13.54,13.45,13.51,79128.0,12.579,12.6631,12.579,12.6351,79128.0
2015-09-11 12:10:00,13.54,13.58,13.53,13.53,20000.0,12.6631,12.7005,12.6538,12.6538,20000.0
2015-09-11 12:20:00,13.54,13.54,13.51,13.54,28800.0,12.6631,12.6631,12.6351,12.6631,28800.0
2015-09-11 12:30:00,13.55,13.55,13.49,13.49,2000.0,12.6725,12.6725,12.6164,12.6164,2000.0
2015-09-11 12:40:00,13.5,13.56,13.48,13.56,24800.0,12.6257,12.6818,12.607,12.6818,24800.0
2015-09-11 12:50:00,13.58,13.59,13.54,13.55,70908.0,12.7005,12.7099,12.6631,12.6725,70908.0
2015-09-11 13:00:00,13.56,13.56,13.5,13.5,26932.0,12.6818,12.6818,12.6257,12.6257,26932.0
2015-09-11 13:10:00,13.52,13.52,13.48,13.49,15800.0,12.6444,12.6444,12.607,12.6164,15800.0
2015-09-11 13:20:00,13.47,13.47,13.42,13.43,35600.0,12.5977,12.5977,12.5509,12.5602,35600.0
2015-09-11 13:30:00,13.4,13.43,13.37,13.37,42880.0,12.5322,12.5602,12.5041,12.5041,42880.0
2015-09-11 13:40:00,13.41,13.42,13.41,13.41,3200.0,12.5415,12.5509,12.5415,12.5415,3200.0
2015-09-11 13:50:00,13.41,13.45,13.41,13.45,2880.0,12.5415,12.579,12.5415,12.579,2880.0
2015-09-11 14:00:00,13.43,13.43,13.4,13.42,18800.0,12.5602,12.5602,12.5322,12.5509,18800.0
2015-09-11 14:10:00,13.44,13.44,13.43,13.43,4816.0,12.5696,12.5696,12.5602,12.5602,4816.0
2015-09-11 14:20:00,13.47,13.49,13.47,13.47,14400.0,12.5977,12.6164,12.5977,12.5977,14400.0
2015-09-11 14:30:00,13.49,13.56,13.49,13.56,63300.0,12.6164,12.6818,12.6164,12.6818,63300.0
2015-09-11 14:40:00,13.54,13.54,13.52,13.52,13200.0,12.6631,12.6631,12.6444,12.6444,13200.0
2015-09-11 14:50:00,13.54,13.54,13.51,13.53,8600.0,12.6631,12.6631,12.6351,12.6538,8600.0
2015-09-11 15:00:00,13.54,13.61,13.54,13.58,58644.0,12.6631,12.7286,12.6631,12.7005,58644.0
2015-09-11 15:10:00,13.57,13.63,13.57,13.61,56020.0,12.6912,12.7473,12.6912,12.7286,56020.0
2015-09-11 15:20:00,13.57,13.58,13.53,13.56,16000.0,12.6912,12.7005,12.6538,12.6818,16000.0
2015-09-11 15:30:00,13.52,13.56,13.51,13.56,27040.0,12.6444,12.6818,12.6351,12.6818,27040.0
2015-09-11 15:40:00,13.55,13.55,13.52,13.52,42800.0,12.6725,12.6725,12.6444,12.6444,42800.0
2015-09-11 15:50:00,13.53,13.66,13.53,13.64,92380.0,12.6538,12.7754,12.6538,12.7566,92380.0
2015-09-14 09:30:00,13.64,13.66,13.49,13.52,58592.0,12.7566,12.7754,12.6164,12.6444,58592.0
2015-09-14 09:40:00,13.51,13.53,13.41,13.43,124860.0,12.6351,12.6538,12.5415,12.5602,124860.0
2015-09-14 09:50:00,13.42,13.47,13.4,13.46,83232.0,12.5509,12.5977,12.5322,12.5883,83232.0
2015-09-14 10:00:00,13.45,13.54,13.44,13.51,93892.0,12.579,12.6631,12.5696,12.6351,93892.0
2015-09-14 10:10:00,13.52,13.57,13.52,13.56,62620.0,12.6444,12.6912,12.6444,12.6818,62620.0
2015-09-14 10:20:00,13.54,13.56,13.5,13.51,31812.0,12.6631,12.6818,12.6257,12.6351,31812.0
2015-09-14 10:30:00,13.53,13.6,13.52,13.6,45172.0,12.6538,12.7192,12.6444,12.7192,45172.0
2015-09-14 10:40:00,13.6,13.63,13.57,13.62,27600.0,12.7192,12.7473,12.6912,12.7379,27600.0
2015-09-14 10:50:00,13.61,13.62,13.55,13.55,19400.0,12.7286,12.7379,12.6725,12.6725,19400.0
2015-09-14 11:00:00,13.59,13.59,13.57,13.57,20800.0,12.7099,12.7099,12.6912,12.6912,20800.0
2015-09-14 11:10:00,13.56,13.56,13.53,13.53,11040.0,12.6818,12.6818,12.6538,12.6538,11040.0
2015-09-14 11:20:00,13.51,13.51,13.49,13.5,51204.0,12.6351,12.6351,12.6164,12.6257,51204.0
2015-09-14 11:30:00,13.47,13.49,13.44,13.47,29256.0,12.5977,12.6164,12.5696,12.5977,29256.0
2015-09-14 11:40:00,13.47,13.49,13.42,13.46,25200.0,12.5977,12.6164,12.5509,12.5883,25200.0
2015-09-14 11:50:00,13.44,13.5,13.44,13.5,18400.0,12.5696,12.6257,12.5696,12.6257,18400.0
2015-09-14 12:00:00,13.49,13.49,13.45,13.46,46544.0,12.6164,12.6164,12.579,12.5883,46544.0
2015-09-14 12:10:00,13.44,13.45,13.4,13.44,64352.0,12.5696,12.579,12.5322,12.5696,64352.0
2015-09-14 12:20:00,13.44,13.48,13.43,13.45,31456.0,12.5696,12.607,12.5602,12.579,31456.0
2015-09-14 12:30:00,13.45,13.49,13.44,13.48,31500.0,12.579,12.6164,12.5696,12.607,31500.0
2015-09-14 12:40:00,13.45,13.45,13.43,13.44,16800.0,12.579,12.579,12.5602,12.5696,16800.0
2015-09-14 12:50:00,13.46,13.46,13.43,13.44,5680.0,12.5883,12.5883,12.5602,12.5696,5680.0
2015-09-14 13:00:00,13.43,13.43,13.41,13.42,26440.0,12.5602,12.5602,12.5415,12.5509,26440.0
2015-09-14 13:10:00,13.44,13.44,13.43,13.44,19440.0,12.5696,12.5696,12.5602,12.5696,19440.0
2015-09-14 13:20:00,13.45,13.45,13.42,13.43,20000.0,12.579,12.579,12.5509,12.5602,20000.0
2015-09-14 13:30:00,13.44,13.46,13.44,13.46,7600.0,12.5696,12.5883,12.5696,12.5883,7600.0
2015-09-14 13:40:00,13.49,13.54,13.49,13.53,49848.0,12.6164,12.6631,12.6164,12.6538,49848.0
2015-09-14 13:50:00,13.51,13.56,13.51,13.56,27640.0,12.6351,12.6818,12.6351,12.6818,27640.0
2015-09-14 14:00:00,13.55,13.55,13.49,13.49,2000.0,12.6725,12.6725,12.6164,12.6164,2000.0
2015-09-14 14:10:00,13.49,13.49,13.49,13.49,400.0,12.6164,12.6164,12.6164,12.6164,400.0
2015-09-14 14:20:00,13.5,13.5,13.45,13.46,16920.0,12.6257,12.6257,12.579,12.5883,16920.0
2015-09-14 14:30:00,13.46,13.46,13.44,13.45,5800.0,12.5883,12.5883,12.5696,12.579,5800.0
2015-09-14 14:40:00,13.47,13.49,13.47,13.48,10200.0,12.5977,12.6164,12.5977,12.607,10200.0
2015-09-14 14:50:00,13.47,13.52,13.45,13.49,30920.0,12.5977,12.6444,12.579,12.6164,30920.0
2015-09-14 15:00:00,13.47,13.48,13.44,13.45,28520.0,12.5977,12.607,12.5696,12.579,28520.0
2015-09-14 15:10:00,13.45,13.51,13.45,13.48,24000.0,12.579,12.6351,12.579,12.607,24000.0
2015-09-14 15:20:00,13.5,13.5,13.46,13.47,14800.0,12.6257,12.6257,12.5883,12.5977,14800.0
2015-09-14 15:30:00,13.46,13.47,13.43,13.43,54004.0,12.5883,12.5977,12.5602,12.5602,54004.0
2015-09-14 15:40:00,13.43,13.45,13.42,13.45,48940.0,12.5602,12.579,12.5509,12.579,48940.0
2015-09-14 15:50:00,13.45,13.51,13.44,13.49,104368.0,12.579,12.6351,12.5696,12.6164,104368.0
2015-09-15 09:30:00,13.62,13.67,13.57,13.6,138620.0,12.7379,12.7847,12.6912,12.7192,138620.0
2015-09-15 09:40:00,13.59,13.59,13.55,13.56,99140.0,12.7099,12.7099,12.6725,12.6818,99140.0
2015-09-15 09:50:00,13.58,13.65,13.57,13.63,79640.0,12.7005,12.766,12.6912,12.7473,79640.0
2015-09-15 10:00:00,13.65,13.65,13.61,13.63,20688.0,12.766,12.766,12.7286,12.7473,20688.0
2015-09-15 10:10:00,13.61,13.67,13.61,13.67,18252.0,12.7286,12.7847,12.7286,12.7847,18252.0
2015-09-15 10:20:00,13.67,13.75,13.67,13.7,83696.0,12.7847,12.8595,12.7847,12.8128,83696.0
2015-09-15 10:30:00,13.72,13.82,13.72,13.8,90944.0,12.8315,12.925,12.8315,12.9063,90944.0
2015-09-15 10:40:00,13.82,13.92,13.81,13.87,210872.0,12.925,13.0185,12.9156,12.9718,210872.0
2015-09-15 10:50:00,13.87,13.91,13.85,13.9,190080.0,12.9718,13.0092,12.953,12.9998,190080.0
2015-09-15 11:00:00,13.9,13.9,13.86,13.88,41104.0,12.9998,12.9998,12.9624,12.9811,41104.0
2015-09-15 11:10:00,13.88,13.9,13.86,13.87,31264.0,12.9811,12.9998,12.9624,12.9718,31264.0
2015-09-15 11:20:00,13.86,13.88,13.84,13.88,26044.0,12.9624,12.9811,12.9437,12.9811,26044.0
2015-09-15 11:30:00,13.9,13.9,13.84,13.87,38620.0,12.9998,12.9998,12.9437,12.9718,38620.0
2015-09-15 11:40:00,13.85,13.9,13.85,13.9,16600.0,12.953,12.9998,12.953,12.9998,16600.0
2015-09-15 11:50:00,13.9,13.92,13.88,13.89,16000.0,12.9998,13.0185,12.9811,12.9905,16000.0
2015-09-15 12:00:00,13.91,13.92,13.86,13.9,40904.0,13.0092,13.0185,12.9624,12.9998,40904.0
2015-09-15 12:10:00,13.9,13.95,13.9,13.93,52440.0,12.9998,13.0466,12.9998,13.0279,52440.0
2015-09-15 12:20:00,13.94,13.95,13.92,13.92,23912.0,13.0372,13.0466,13.0185,13.0185,23912.0
2015-09-15 12:30:00,13.94,13.94,13.92,13.94,13440.0,13.0372,13.0372,13.0185,13.0372,13440.0
2015-09-15 12:40:00,13.95,13.96,13.93,13.93,23820.0,13.0466,13.0559,13.0279,13.0279,23820.0
2015-09-15 12:50:00,13.94,13.95,13.91,13.93,51772.0,13.0372,13.0466,13.0092,13.0279,51772.0
2015-09-15 13:00:00,13.93,13.95,13.92,13.95,29184.0,13.0279,13.0466,13.0185,13.0466,29184.0
2015-09-15 13:10:00,13.94,14.01,13.92,13.99,66576.0,13.0372,13.1027,13.0185,13.084,66576.0
2015-09-15 13:20:00,13.99,14.05,13.98,14.03,26452.0,13.084,13.1401,13.0746,13.1214,26452.0
2015-09-15 13:30:00,14.05,14.1,14.04,14.06,182944.0,13.1401,13.1869,13.1307,13.1494,182944.0
2015-09-15 13:40:00,14.07,14.1,14.07,14.07,257968.0,13.1588,13.1869,13.1588,13.1588,257968.0
2015-09-15 13:50:00,14.07,14.07,14.04,14.04,21044.0,13.1588,13.1588,13.1307,13.1307,21044.0
2015-09-15 14:00:00,14.04,14.06,14.03,14.06,16640.0,13.1307,13.1494,13.1214,13.1494,16640.0
2015-09-15 14:10:00,14.07,14.11,14.04,14.06,48000.0,13.1588,13.1962,13.1307,13.1494,48000.0
2015-09-15 14:20:00,14.05,14.06,14.02,14.05,62600.0,13.1401,13.1494,13.112,13.1401,62600.0
2015-09-15 14:30:00,14.06,14.09,14.05,14.08,57184.0,13.1494,13.1775,13.1401,13.1682,57184.0
2015-09-15 14:40:00,14.1,14.13,14.07,14.12,70620.0,13.1869,13.2149,13.1588,13.2056,70620.0
2015-09-15 14:50:00,14.13,14.14,14.09,14.13,79204.0,13.2149,13.2243,13.1775,13.2149,79204.0
2015-09-15 15:00:00,14.14,14.16,14.13,14.15,94672.0,13.2243,13.243,13.2149,13.2336,94672.0
2015-09-15 15:10:00,14.15,14.17,14.15,14.15,46264.0,13.2336,13.2523,13.2336,13.2336,46264.0
2015-09-15 15:20:00,14.13,14.14,14.12,14.14,85972.0,13.2149,13.2243,13.2056,13.2243,85972.0
2015-09-15 15:30:00,14.14,14.17,14.1,14.1,33092.0,13.2243,13.2523,13.1869,13.1869,33092.0
2015-09-15 15:40:00,14.1,14.13,14.07,14.09,195624.0,13.1869,13.2149,13.1588,13.1775,195624.0
2015-09-15 15:50:00,14.1,14.11,14.06,14.08,162036.0,13.1869,13.1962,13.1494,13.1682,162036.0
2015-09-16 09:30:00,14.17,14.19,14.1,14.17,190200.0,13.2523,13.271,13.1869,13.2523,190200.0
2015-09-16 09:40:00,14.18,14.18,14.08,14.09,107776.0,13.2617,13.2617,13.1682,13.1775,107776.0
2015-09-16 09:50:00,14.09,14.12,14.08,14.1,66716.0,13.1775,13.2056,13.1682,13.1869,66716.0
2015-09-16 10:00:00,14.1,14.12,14.05,14.12,68020.0,13.1869,13.2056,13.1401,13.2056,68020.0
2015-09-16 10:10:00,14.12,14.16,14.12,14.14,91492.0,13.2056,13.243,13.2056,13.2243,91492.0
2015-09-16 10:20:00,14.15,14.16,14.13,14.15,27588.0,13.2336,13.243,13.2149,13.2336,27588.0
2015-09-16 10:30:00,14.15,14.15,14.11,14.12,16200.0,13.2336,13.2336,13.1962,13.2056,16200.0
2015-09-16 10:40:00,14.12,14.12,14.08,14.09,10800.0,13.2056,13.2056,13.1682,13.1775,10800.0
2015-09-16 10:50:00,14.09,14.13,14.08,14.13,29604.0,13.1775,13.2149,13.1682,13.2149,29604.0
2015-09-16 11:00:00,14.13,14.21,14.11,14.21,33904.0,13.2149,13.2897,13.1962,13.2897,33904.0
2015-09-16 11:10:00,14.22,14.28,14.22,14.25,275276.0,13.2991,13.3552,13.2991,13.3271,275276.0
2015-09-16 11:20:00,14.26,14.33,14.24,14.31,107196.0,13.3365,13.402,13.3178,13.3833,107196.0
2015-09-16 11:30:00,14.33,14.33,14.28,14.29,35284.0,13.402,13.402,13.3552,13.3646,35284.0
2015-09-16 11:40:00,14.28,14.28,14.28,14.28,2400.0,13.3552,13.3552,13.3552,13.3552,2400.0
2015-09-16 11:50:00,14.28,14.3,14.28,14.3,20380.0,13.3552,13.3739,13.3552,13.3739,20380.0
2015-09-16 12:00:00,14.31,14.34,14.27,14.27,15484.0,13.3833,13.4113,13.3458,13.3458,15484.0
2015-09-16 12:10:00,14.28,14.31,14.27,14.31,7800.0,13.3552,13.3833,13.3458,13.3833,7800.0
2015-09-16 12:20:00,14.32,14.32,14.3,14.31,3164.0,13.3926,13.3926,13.3739,13.3833,3164.0
2015-09-16 12:30:00,14.32,14.36,14.31,14.36,51820.0,13.3926,13.43,13.3833,13.43,51820.0
2015-09-16 12:40:00,14.37,14.37,14.34,14.34,36680.0,13.4394,13.4394,13.4113,13.4113,36680.0
2015-09-16 12:50:00,14.34,14.38,14.34,14.37,9280.0,13.4113,13.4487,13.4113,13.4394,9280.0
2015-09-16 13:00:00,14.36,14.36,14.31,14.34,37600.0,13.43,13.43,13.3833,13.4113,37600.0
2015-09-16 13:10:00,14.34,14.35,14.33,14.33,28700.0,13.4113,13.4207,13.402,13.402,28700.0
2015-09-16 13:20:00,14.32,14.33,14.29,14.3,19704.0,13.3926,13.402,13.3646,13.3739,19704.0
2015-09-16 13:30:00,14.3,14.32,14.29,14.29,18200.0,13.3739,13.3926,13.3646,13.3646,18200.0
2015-09-16 13:40:00,14.3,14.32,14.29,14.32,8332.0,13.3739,13.3926,13.3646,13.3926,8332.0
2015-09-16 13:50:00,14.32,14.35,14.32,14.35,28644.0,13.3926,13.4207,13.3926,13.4207,28644.0
2015-09-16 14:00:00,14.33,14.33,14.31,14.32,48000.0,13.402,13.402,13.3833,13.3926,48000.0
2015-09-16 14:10:00,14.31,14.31,14.27,14.28,74640.0,13.3833,13.3833,13.3458,13.3552,74640.0
2015-09-16 14:20:00,14.28,14.28,14.23,14.26,88240.0,13.3552,13.3552,13.3084,13.3365,88240.0
2015-09-16 14:30:00,14.25,14.27,14.24,14.26,18368.0,13.3271,13.3458,13.3178,13.3365,18368.0
2015-09-16 14:40:00,14.24,14.31,14.24,14.31,28496.0,13.3178,13.3833,13.3178,13.3833,28496.0
2015-09-16 14:50:00,14.31,14.37,14.3,14.37,28936.0,13.3833,13.4394,13.3739,13.4394,28936.0
2015-09-16 15:00:00,14.36,14.38,14.34,14.37,53628.0,13.43,13.4487,13.4113,13.4394,53628.0
2015-09-16 15:10:00,14.38,14.41,14.36,14.4,91856.0,13.4487,13.4768,13.43,13.4674,91856.0
2015-09-16 15:20:00,14.4,14.44,14.38,14.44,105644.0,13.4674,13.5048,13.4487,13.5048,105644.0
2015-09-16 15:30:00,14.44,14.45,14.42,14.45,65312.0,13.5048,13.5142,13.4861,13.5142,65312.0
2015-09-16 15:40:00,14.45,14.45,14.4,14.43,77716.0,13.5142,13.5142,13.4674,13.4955,77716.0
2015-09-16 15:50:00,14.43,14.46,14.4,14.42,184972.0,13.4955,13.5235,13.4674,13.4861,184972.0
2015-09-17 09:30:00,14.39,14.43,14.34,14.35,102456.0,13.4581,13.4955,13.4113,13.4207,102456.0
2015-09-17 09:40:00,14.35,14.4,14.31,14.39,106212.0,13.4207,13.4674,13.3833,13.4581,106212.0
2015-09-17 09:50:00,14.39,14.41,14.38,14.4,85180.0,13.4581,13.4768,13.4487,13.4674,85180.0
2015-09-17 10:00:00,14.38,14.44,14.37,14.4,57200.0,13.4487,13.5048,13.4394,13.4674,57200.0
2015-09-17 10:10:00,14.4,14.43,14.38,14.42,20800.0,13.4674,13.4955,13.4487,13.4861,20800.0
2015-09-17 10:20:00,14.41,14.41,14.38,14.38,92100.0,13.4768,13.4768,13.4487,13.4487,92100.0
2015-09-17 10:30:00,14.38,14.4,14.36,14.38,32000.0,13.4487,13.4674,13.43,13.4487,32000.0
2015-09-17 10:40:00,14.4,14.42,14.39,14.42,21200.0,13.4674,13.4861,13.4581,13.4861,21200.0
2015-09-17 10:50:00,14.42,14.44,14.41,14.43,40788.0,13.4861,13.5048,13.4768,13.4955,40788.0
2015-09-17 11:00:00,14.45,14.47,14.44,14.47,21436.0,13.5142,13.5329,13.5048,13.5329,21436.0
2015-09-17 11:10:00,14.46,14.49,14.45,14.47,48512.0,13.5235,13.5516,13.5142,13.5329,48512.0
2015-09-17 11:20:00,14.46,14.49,14.44,14.44,47748.0,13.5235,13.5516,13.5048,13.5048,47748.0
2015-09-17 11:30:00,14.47,14.47,14.44,14.45,8800.0,13.5329,13.5329,13.5048,13.5142,8800.0
2015-09-17 11:40:00,14.46,14.46,14.45,14.46,2800.0,13.5235,13.5235,13.5142,13.5235,2800.0
2015-09-17 11:50:00,14.46,14.46,14.43,14.44,22392.0,13.5235,13.5235,13.4955,13.5048,22392.0
2015-09-17 12:00:00,14.44,14.44,14.42,14.42,6000.0,13.5048,13.5048,13.4861,13.4861,6000.0
2015-09-17 12:10:00,14.43,14.48,14.43,14.46,29800.0,13.4955,13.5422,13.4955,13.5235,29800.0
2015-09-17 12:20:00,14.46,14.47,14.46,14.47,5200.0,13.5235,13.5329,13.5235,13.5329,5200.0
2015-09-17 12:30:00,14.48,14.51,14.44,14.44,23876.0,13.5422,13.5703,13.5048,13.5048,23876.0
2015-09-17 12:40:00,14.43,14.45,14.42,14.45,57636.0,13.4955,13.5142,13.4861,13.5142,57636.0
2015-09-17 12:50:00,14.46,14.51,14.45,14.5,24700.0,13.5235,13.5703,13.5142,13.561,24700.0
2015-09-17 13:00:00,14.48,14.49,14.47,14.47,8948.0,13.5422,13.5516,13.5329,13.5329,8948.0
2015-09-17 13:10:00,14.46,14.54,14.46,14.54,53240.0,13.5235,13.5984,13.5235,13.5984,53240.0
2015-09-17 13:20:00,14.56,14.59,14.54,14.54,149252.0,13.6171,13.6451,13.5984,13.5984,149252.0
2015-09-17 13:30:00,14.55,14.57,14.53,14.53,59728.0,13.6077,13.6264,13.589,13.589,59728.0
2015-09-17 13:40:00,14.54,14.55,14.52,14.54,452396.0,13.5984,13.6077,13.5797,13.5984,452396.0
2015-09-17 13:50:00,14.53,14.57,14.51,14.52,209544.0,13.589,13.6264,13.5703,13.5797,209544.0
2015-09-17 14:00:00,14.56,14.73,14.23,14.45,949292.0,13.6171,13.7761,13.3084,13.5142,949292.0
2015-09-17 14:10:00,14.45,14.61,14.45,14.53,191956.0,13.5142,13.6638,13.5142,13.589,191956.0
2015-09-17 14:20:00,14.54,14.56,14.43,14.43,245084.0,13.5984,13.6171,13.4955,13.4955,245084.0
2015-09-17 14:30:00,14.44,14.58,14.43,14.52,334864.0,13.5048,13.6358,13.4955,13.5797,334864.0
2015-09-17 14:40:00,14.56,14.93,14.54,14.87,467032.0,13.6171,13.9631,13.5984,13.907,467032.0
2015-09-17 14:50:00,14.86,14.89,14.76,14.8,193036.0,13.8976,13.9257,13.8041,13.8415,193036.0
2015-09-17 15:00:00,14.81,14.86,14.63,14.66,246336.0,13.8509,13.8976,13.6825,13.7106,246336.0
2015-09-17 15:10:00,14.64,14.7,14.47,14.51,344764.0,13.6919,13.748,13.5329,13.5703,344764.0
2015-09-17 15:20:00,14.5,14.5,14.23,14.41,361224.0,13.561,13.561,13.3084,13.4768,361224.0
2015-09-17 15:30:00,14.39,14.49,14.32,14.35,365784.0,13.4581,13.5516,13.3926,13.4207,365784.0
2015-09-17 15:40:00,14.36,14.42,14.31,14.36,259184.0,13.43,13.4861,13.3833,13.43,259184.0
2015-09-17 15:50:00,14.36,14.36,14.16,14.25,203936.0,13.43,13.43,13.243,13.3271,203936.0
2015-09-18 09:30:00,13.62,13.76,13.57,13.65,345992.0,12.7379,12.8689,12.6912,12.766,345992.0
2015-09-18 09:40:00,13.67,13.71,13.57,13.58,211124.0,12.7847,12.8221,12.6912,12.7005,211124.0
2015-09-18 09:50:00,13.56,13.62,13.53,13.56,199212.0,12.6818,12.7379,12.6538,12.6818,199212.0
2015-09-18 10:00:00,13.57,13.72,13.54,13.69,237900.0,12.6912,12.8315,12.6631,12.8034,237900.0
2015-09-18 10:10:00,13.7,13.74,13.65,13.67,173944.0,12.8128,12.8502,12.766,12.7847,173944.0
2015-09-18 10:20:00,13.65,13.85,13.65,13.79,126544.0,12.766,12.953,12.766,12.8969,126544.0
2015-09-18 10:30:00,13.8,13.81,13.71,13.72,93452.0,12.9063,12.9156,12.8221,12.8315,93452.0
2015-09-18 10:40:00,13.7,13.74,13.69,13.74,33072.0,12.8128,12.8502,12.8034,12.8502,33072.0
2015-09-18 10:50:00,13.75,13.8,13.73,13.79,66384.0,12.8595,12.9063,12.8408,12.8969,66384.0
2015-09-18 11:00:00,13.78,13.86,13.78,13.81,61000.0,12.8876,12.9624,12.8876,12.9156,61000.0
2015-09-18 11:10:00,13.81,13.82,13.76,13.79,49240.0,12.9156,12.925,12.8689,12.8969,49240.0
2015-09-18 11:20:00,13.82,13.87,13.76,13.76,59760.0,12.925,12.9718,12.8689,12.8689,59760.0
2015-09-18 11:30:00,13.75,13.8,13.72,13.8,62200.0,12.8595,12.9063,12.8315,12.9063,62200.0
2015-09-18 11:40:00,13.78,13.91,13.78,13.89,67580.0,12.8876,13.0092,12.8876,12.9905,67580.0
2015-09-18 11:50:00,13.92,13.92,13.85,13.87,61840.0,13.0185,13.0185,12.953,12.9718,61840.0
2015-09-18 12:00:00,13.84,13.84,13.78,13.78,42400.0,12.9437,12.9437,12.8876,12.8876,42400.0
2015-09-18 12:10:00,13.77,13.77,13.72,13.74,49000.0,12.8782,12.8782,12.8315,12.8502,49000.0
2015-09-18 12:20:00,13.71,13.71,13.67,13.7,36168.0,12.8221,12.8221,12.7847,12.8128,36168.0
2015-09-18 12:30:00,13.7,13.72,13.67,13.7,17504.0,12.8128,12.8315,12.7847,12.8128,17504.0
2015-09-18 12:40:00,13.67,13.67,13.62,13.67,53000.0,12.7847,12.7847,12.7379,12.7847,53000.0
2015-09-18 12:50:00,13.68,13.69,13.67,13.69,26800.0,12.7941,12.8034,12.7847,12.8034,26800.0
2015-09-18 13:00:00,13.65,13.73,13.65,13.72,20600.0,12.766,12.8408,12.766,12.8315,20600.0
2015-09-18 13:10:00,13.71,13.71,13.65,13.68,40908.0,12.8221,12.8221,12.766,12.7941,40908.0
2015-09-18 13:20:00,13.66,13.66,13.57,13.63,93632.0,12.7754,12.7754,12.6912,12.7473,93632.0
2015-09-18 13:30:00,13.64,13.65,13.57,13.58,45660.0,12.7566,12.766,12.6912,12.7005,45660.0
2015-09-18 13:40:00,13.59,13.63,13.58,13.58,22800.0,12.7099,12.7473,12.7005,12.7005,22800.0
2015-09-18 13:50:00,13.58,13.58,13.49,13.5,154972.0,12.7005,12.7005,12.6164,12.6257,154972.0
2015-09-18 14:00:00,13.48,13.6,13.48,13.56,40372.0,12.607,12.7192,12.607,12.6818,40372.0
2015-09-18 14:10:00,13.57,13.61,13.53,13.59,25376.0,12.6912,12.7286,12.6538,12.7099,25376.0
2015-09-18 14:20:00,13.6,13.66,13.59,13.65,41724.0,12.7192,12.7754,12.7099,12.766,41724.0
2015-09-18 14:30:00,13.63,13.63,13.59,13.62,29600.0,12.7473,12.7473,12.7099,12.7379,29600.0
2015-09-18 14:40:00,13.64,13.68,13.59,13.59,41600.0,12.7566,12.7941,12.7099,12.7099,41600.0
2015-09-18 14:50:00,13.56,13.65,13.55,13.63,36888.0,12.6818,12.766,12.6725,12.7473,36888.0
2015-09-18 15:00:00,13.65,13.68,13.53,13.53,87400.0,12.766,12.7941,12.6538,12.6538,87400.0
2015-09-18 15:10:00,13.52,13.58,13.49,13.53,94920.0,12.6444,12.7005,12.6164,12.6538,94920.0
2015-09-18 15:20:00,13.51,13.54,13.47,13.51,111264.0,12.6351,12.6631,12.5977,12.6351,111264.0
2015-09-18 15:30:00,13.5,13.52,13.48,13.51,77212.0,12.6257,12.6444,12.607,12.6351,77212.0
2015-09-18 15:40:00,13.49,13.49,13.41,13.42,198408.0,12.6164,12.6164,12.5415,12.5509,198408.0
2015-09-18 15:50:00,13.43,13.52,13.4,13.5,443100.0,12.5602,12.6444,12.5322,12.6257,443100.0
2015-09-21 09:30:00,13.77,13.83,13.69,13.77,261896.0,12.8782,12.9343,12.8034,12.8782,261896.0
2015-09-21 09:40:00,13.78,13.87,13.75,13.85,117048.0,12.8876,12.9718,12.8595,12.953,117048.0
2015-09-21 09:50:00,13.84,13.87,13.75,13.76,116428.0,12.9437,12.9718,12.8595,12.8689,116428.0
2015-09-21 10:00:00,13.77,13.81,13.73,13.79,35128.0,12.8782,12.9156,12.8408,12.8969,35128.0
2015-09-21 10:10:00,13.81,13.81,13.76,13.81,71564.0,12.9156,12.9156,12.8689,12.9156,71564.0
2015-09-21 10:20:00,13.83,13.85,13.8,13.82,24348.0,12.9343,12.953,12.9063,12.925,24348.0
2015-09-21 10:30:00,13.82,13.98,13.82,13.95,170196.0,12.925,13.0746,12.925,13.0466,170196.0
2015-09-21 10:40:00,13.95,13.97,13.93,13.94,59644.0,13.0466,13.0653,13.0279,13.0372,59644.0
2015-09-21 10:50:00,13.97,13.98,13.92,13.93,32848.0,13.0653,13.0746,13.0185,13.0279,32848.0
2015-09-21 11:00:00,13.94,13.95,13.93,13.94,35200.0,13.0372,13.0466,13.0279,13.0372,35200.0
2015-09-21 11:10:00,13.94,13.98,13.94,13.98,16736.0,13.0372,13.0746,13.0372,13.0746,16736.0
2015-09-21 11:20:00,13.98,13.98,13.92,13.92,25600.0,13.0746,13.0746,13.0185,13.0185,25600.0
2015-09-21 11:30:00,13.93,13.94,13.82,13.83,154200.0,13.0279,13.0372,12.925,12.9343,154200.0
2015-09-21 11:40:00,13.81,13.82,13.77,13.79,20500.0,12.9156,12.925,12.8782,12.8969,20500.0
2015-09-21 11:50:00,13.8,13.8,13.76,13.79,39352.0,12.9063,12.9063,12.8689,12.8969,39352.0
2015-09-21 12:00:00,13.77,13.77,13.67,13.68,144580.0,12.8782,12.8782,12.7847,12.7941,144580.0
2015-09-21 12:10:00,13.7,13.73,13.69,13.71,24232.0,12.8128,12.8408,12.8034,12.8221,24232.0
2015-09-21 12:20:00,13.71,13.74,13.71,13.73,23296.0,12.8221,12.8502,12.8221,12.8408,23296.0
2015-09-21 12:30:00,13.71,13.71,13.65,13.68,34864.0,12.8221,12.8221,12.766,12.7941,34864.0
2015-09-21 12:40:00,13.69,13.7,13.65,13.67,14240.0,12.8034,12.8128,12.766,12.7847,14240.0
2015-09-21 12:50:00,13.65,13.65,13.53,13.58,417972.0,12.766,12.766,12.6538,12.7005,417972.0
2015-09-21 13:00:00,13.57,13.63,13.56,13.62,95044.0,12.6912,12.7473,12.6818,12.7379,95044.0
2015-09-21 13:10:00,13.61,13.69,13.59,13.66,215696.0,12.7286,12.8034,12.7099,12.7754,215696.0
2015-09-21 13:20:00,13.66,13.7,13.66,13.68,37596.0,12.7754,12.8128,12.7754,12.7941,37596.0
2015-09-21 13:30:00,13.69,13.74,13.67,13.73,57676.0,12.8034,12.8502,12.7847,12.8408,57676.0
2015-09-21 13:40:00,13.74,13.76,13.71,13.71,32400.0,12.8502,12.8689,12.8221,12.8221,32400.0
2015-09-21 13:50:00,13.71,13.72,13.67,13.7,26800.0,12.8221,12.8315,12.7847,12.8128,26800.0
2015-09-21 14:00:00,13.68,13.72,13.67,13.7,10000.0,12.7941,12.8315,12.7847,12.8128,10000.0
2015-09-21 14:10:00,13.66,13.7,13.65,13.68,42552.0,12.7754,12.8128,12.766,12.7941,42552.0
2015-09-21 14:20:00,13.68,13.72,13.68,13.7,24000.0,12.7941,12.8315,12.7941,12.8128,24000.0
2015-09-21 14:30:00,13.7,13.79,13.68,13.78,122540.0,12.8128,12.8969,12.7941,12.8876,122540.0
2015-09-21 14:40:00,13.78,13.8,13.74,13.8,61200.0,12.8876,12.9063,12.8502,12.9063,61200.0
2015-09-21 14:50:00,13.81,13.88,13.81,13.86,129972.0,12.9156,12.9811,12.9156,12.9624,129972.0
2015-09-21 15:00:00,13.85,13.85,13.82,13.84,23508.0,12.953,12.953,12.925,12.9437,23508.0
2015-09-21 15:10:00,13.84,13.87,13.83,13.86,33000.0,12.9437,12.9718,12.9343,12.9624,33000.0
2015-09-21 15:20:00,13.86,13.86,13.82,13.85,39600.0,12.9624,12.9624,12.925,12.953,39600.0
2015-09-21 15:30:00,13.86,13.86,13.71,13.72,209080.0,12.9624,12.9624,12.8221,12.8315,209080.0
2015-09-21 15:40:00,13.73,13.8,13.73,13.77,165076.0,12.8408,12.9063,12.8408,12.8782,165076.0
2015-09-21 15:50:00,13.77,13.83,13.74,13.83,107876.0,12.8782,12.9343,12.8502,12.9343,107876.0
2015-09-22 09:30:00,13.26,13.35,13.22,13.33,179248.0,12.4013,12.4854,12.3638,12.4667,179248.0
2015-09-22 09:40:00,13.33,13.37,13.31,13.31,75840.0,12.4667,12.5041,12.448,12.448,75840.0
2015-09-22 09:50:00,13.3,13.35,13.27,13.31,90384.0,12.4387,12.4854,12.4106,12.448,90384.0
2015-09-22 10:00:00,13.31,13.4,13.31,13.35,170020.0,12.448,12.5322,12.448,12.4854,170020.0
2015-09-22 10:10:00,13.33,13.34,13.27,13.28,103800.0,12.4667,12.4761,12.4106,12.42,103800.0
2015-09-22 10:20:00,13.28,13.28,13.22,13.26,80952.0,12.42,12.42,12.3638,12.4013,80952.0
2015-09-22 10:30:00,13.25,13.25,13.16,13.18,166312.0,12.3919,12.3919,12.3077,12.3264,166312.0
2015-09-22 10:40:00,13.17,13.18,13.12,13.12,111504.0,12.3171,12.3264,12.2703,12.2703,111504.0
2015-09-22 10:50:00,13.12,13.18,13.12,13.17,59692.0,12.2703,12.3264,12.2703,12.3171,59692.0
2015-09-22 11:00:00,13.14,13.19,13.14,13.16,55984.0,12.289,12.3358,12.289,12.3077,55984.0
2015-09-22 11:10:00,13.17,13.21,13.15,13.17,49500.0,12.3171,12.3545,12.2984,12.3171,49500.0
2015-09-22 11:20:00,13.19,13.19,13.12,13.14,62688.0,12.3358,12.3358,12.2703,12.289,62688.0
2015-09-22 11:30:00,13.12,13.17,13.12,13.15,73792.0,12.2703,12.3171,12.2703,12.2984,73792.0
2015-09-22 11:40:00,13.13,13.17,13.12,13.17,33392.0,12.2797,12.3171,12.2703,12.3171,33392.0
2015-09-22 11:50:00,13.18,13.19,13.17,13.18,19508.0,12.3264,12.3358,12.3171,12.3264,19508.0
2015-09-22 12:00:00,13.18,13.27,13.15,13.27,59160.0,12.3264,12.4106,12.2984,12.4106,59160.0
2015-09-22 12:10:00,13.27,13.29,13.23,13.26,85336.0,12.4106,12.4293,12.3732,12.4013,85336.0
2015-09-22 12:20:00,13.28,13.28,13.21,13.24,20744.0,12.42,12.42,12.3545,12.3826,20744.0
2015-09-22 12:30:00,13.22,13.22,13.2,13.2,28800.0,12.3638,12.3638,12.3451,12.3451,28800.0
2015-09-22 12:40:00,13.24,13.24,13.18,13.18,93928.0,12.3826,12.3826,12.3264,12.3264,93928.0
2015-09-22 12:50:00,13.16,13.17,13.12,13.14,55032.0,12.3077,12.3171,12.2703,12.289,55032.0
2015-09-22 13:00:00,13.13,13.22,13.13,13.17,18040.0,12.2797,12.3638,12.2797,12.3171,18040.0
2015-09-22 13:10:00,13.18,13.2,13.14,13.14,11200.0,12.3264,12.3451,12.289,12.289,11200.0
2015-09-22 13:20:00,13.16,13.17,13.1,13.1,38240.0,12.3077,12.3171,12.2516,12.2516,38240.0
2015-09-22 13:30:00,13.1,13.16,13.1,13.15,67176.0,12.2516,12.3077,12.2516,12.2984,67176.0
2015-09-22 13:40:00,13.17,13.22,13.17,13.2,74280.0,12.3171,12.3638,12.3171,12.3451,74280.0
2015-09-22 13:50:00,13.17,13.22,13.16,13.21,43040.0,12.3171,12.3638,12.3077,12.3545,43040.0
2015-09-22 14:00:00,13.19,13.25,13.17,13.21,29240.0,12.3358,12.3919,12.3171,12.3545,29240.0
2015-09-22 14:10:00,13.18,13.2,13.15,13.19,6800.0,12.3264,12.3451,12.2984,12.3358,6800.0
2015-09-22 14:20:00,13.2,13.22,13.18,13.22,60816.0,12.3451,12.3638,12.3264,12.3638,60816.0
2015-09-22 14:30:00,13.25,13.29,13.24,13.26,73876.0,12.3919,12.4293,12.3826,12.4013,73876.0
2015-09-22 14:40:00,13.26,13.26,13.19,13.19,54400.0,12.4013,12.4013,12.3358,12.3358,54400.0
2015-09-22 14:50:00,13.21,13.28,13.2,13.27,81300.0,12.3545,12.42,12.3451,12.4106,81300.0
2015-09-22 15:00:00,13.25,13.28,13.23,13.23,22144.0,12.3919,12.42,12.3732,12.3732,22144.0
2015-09-22 15:10:00,13.23,13.25,13.19,13.22,17716.0,12.3732,12.3919,12.3358,12.3638,17716.0
2015-09-22 15:20:00,13.22,13.31,13.21,13.3,38600.0,12.3638,12.448,12.3545,12.4387,38600.0
2015-09-22 15:30:00,13.31,13.41,13.31,13.4,172384.0,12.448,12.5415,12.448,12.5322,172384.0
2015-09-22 15:40:00,13.42,13.44,13.35,13.37,123860.0,12.5509,12.5696,12.4854,12.5041,123860.0
2015-09-22 15:50:00,13.35,13.41,13.31,13.36,96648.0,12.4854,12.5415,12.448,12.4948,96648.0
2015-09-23 09:30:00,13.43,13.44,13.31,13.31,152048.0,12.5602,12.5696,12.448,12.448,152048.0
2015-09-23 09:40:00,13.32,13.35,13.26,13.28,84852.0,12.4574,12.4854,12.4013,12.42,84852.0
2015-09-23 09:50:00,13.27,13.31,13.24,13.29,72300.0,12.4106,12.448,12.3826,12.4293,72300.0
2015-09-23 10:00:00,13.3,13.35,13.28,13.31,81376.0,12.4387,12.4854,12.42,12.448,81376.0
2015-09-23 10:10:00,13.29,13.35,13.29,13.35,19480.0,12.4293,12.4854,12.4293,12.4854,19480.0
2015-09-23 10:20:00,13.34,13.37,13.29,13.37,24604.0,12.4761,12.5041,12.4293,12.5041,24604.0
2015-09-23 10:30:00,13.37,13.39,13.33,13.34,32000.0,12.5041,12.5228,12.4667,12.4761,32000.0
2015-09-23 10:40:00,13.33,13.35,13.31,13.34,87600.0,12.4667,12.4854,12.448,12.4761,87600.0
2015-09-23 10:50:00,13.35,13.4,13.35,13.36,52760.0,12.4854,12.5322,12.4854,12.4948,52760.0
2015-09-23 11:00:00,13.36,13.37,13.32,13.35,36800.0,12.4948,12.5041,12.4574,12.4854,36800.0
2015-09-23 11:10:00,13.33,13.33,13.22,13.24,175880.0,12.4667,12.4667,12.3638,12.3826,175880.0
2015-09-23 11:20:00,13.24,13.24,13.18,13.2,64568.0,12.3826,12.3826,12.3264,12.3451,64568.0
2015-09-23 11:30:00,13.2,13.21,13.17,13.19,82380.0,12.3451,12.3545,12.3171,12.3358,82380.0
2015-09-23 11:40:00,13.19,13.19,13.11,13.13,59436.0,12.3358,12.3358,12.261,12.2797,59436.0
2015-09-23 11:50:00,13.13,13.13,13.1,13.13,99836.0,12.2797,12.2797,12.2516,12.2797,99836.0
2015-09-23 12:00:00,13.1,13.11,13.08,13.09,47380.0,12.2516,12.261,12.2329,12.2423,47380.0
2015-09-23 12:10:00,13.1,13.12,13.1,13.11,30800.0,12.2516,12.2703,12.2516,12.261,30800.0
2015-09-23 12:20:00,13.11,13.13,13.07,13.12,33544.0,12.261,12.2797,12.2236,12.2703,33544.0
2015-09-23 12:30:00,13.1,13.12,13.1,13.11,10760.0,12.2516,12.2703,12.2516,12.261,10760.0
2015-09-23 12:40:00,13.11,13.12,13.1,13.11,9600.0,12.261,12.2703,12.2516,12.261,9600.0
2015-09-23 12:50:00,13.12,13.16,13.12,13.14,22560.0,12.2703,12.3077,12.2703,12.289,22560.0
2015-09-23 13:00:00,13.15,13.21,13.15,13.2,63452.0,12.2984,12.3545,12.2984,12.3451,63452.0
2015-09-23 13:10:00,13.2,13.2,13.18,13.2,15000.0,12.3451,12.3451,12.3264,12.3451,15000.0
2015-09-23 13:20:00,13.2,13.21,13.11,13.11,19240.0,12.3451,12.3545,12.261,12.261,19240.0
2015-09-23 13:30:00,13.13,13.16,13.13,13.16,27000.0,12.2797,12.3077,12.2797,12.3077,27000.0
2015-09-23 13:40:00,13.16,13.3,13.16,13.28,50616.0,12.3077,12.4387,12.3077,12.42,50616.0
2015-09-23 13:50:00,13.26,13.27,13.23,13.23,13200.0,12.4013,12.4106,12.3732,12.3732,13200.0
2015-09-23 14:00:00,13.27,13.36,13.26,13.32,117860.0,12.4106,12.4948,12.4013,12.4574,117860.0
2015-09-23 14:10:00,13.34,13.35,13.3,13.3,34680.0,12.4761,12.4854,12.4387,12.4387,34680.0
2015-09-23 14:20:00,13.3,13.3,13.26,13.28,35640.0,12.4387,12.4387,12.4013,12.42,35640.0
2015-09-23 14:30:00,13.28,13.31,13.22,13.23,18320.0,12.42,12.448,12.3638,12.3732,18320.0
2015-09-23 14:40:00,13.22,13.24,13.21,13.24,13040.0,12.3638,12.3826,12.3545,12.3826,13040.0
2015-09-23 14:50:00,13.25,13.25,13.21,13.24,15600.0,12.3919,12.3919,12.3545,12.3826,15600.0
2015-09-23 15:00:00,13.23,13.3,13.23,13.26,25252.0,12.3732,12.4387,12.3732,12.4013,25252.0
2015-09-23 15:10:00,13.27,13.27,13.19,13.24,44000.0,12.4106,12.4106,12.3358,12.3826,44000.0
2015-09-23 15:20:00,13.27,13.27,13.21,13.24,9332.0,12.4106,12.4106,12.3545,12.3826,9332.0
2015-09-23 15:30:00,13.26,13.28,13.22,13.28,65584.0,12.4013,12.42,12.3638,12.42,65584.0
2015-09-23 15:40:00,13.29,13.3,13.27,13.3,143200.0,12.4293,12.4387,12.4106,12.4387,143200.0
2015-09-23 15:50:00,13.3,13.31,13.25,13.25,185284.0,12.4387,12.448,12.3919,12.3919,185284.0
2015-09-24 09:30:00,12.9,12.94,12.81,12.82,219152.0,12.0646,12.102,11.9804,11.9898,219152.0
2015-09-24 09:40:00,12.81,12.81,12.7,12.72,346396.0,11.9804,11.9804,11.8775,11.8962,346396.0
2015-09-24 09:50:00,12.72,12.74,12.69,12.74,147368.0,11.8962,11.9149,11.8682,11.9149,147368.0
2015-09-24 10:00:00,12.72,12.79,12.7,12.77,213928.0,11.8962,11.9617,11.8775,11.943,213928.0
2015-09-24 10:10:00,12.78,12.8,12.71,12.75,92000.0,11.9523,11.971,11.8869,11.9243,92000.0
2015-09-24 10:20:00,12.74,12.74,12.63,12.67,263992.0,11.9149,11.9149,11.8121,11.8495,263992.0
2015-09-24 10:30:00,12.67,12.71,12.64,12.69,129472.0,11.8495,11.8869,11.8214,11.8682,129472.0
2015-09-24 10:40:00,12.65,12.67,12.61,12.65,159336.0,11.8308,11.8495,11.7934,11.8308,159336.0
2015-09-24 10:50:00,12.65,12.67,12.63,12.63,23080.0,11.8308,11.8495,11.8121,11.8121,23080.0
2015-09-24 11:00:00,12.64,12.65,12.6,12.65,96100.0,11.8214,11.8308,11.784,11.8308,96100.0
2015-09-24 11:10:00,12.66,12.7,12.62,12.69,61644.0,11.8401,11.8775,11.8027,11.8682,61644.0
2015-09-24 11:20:00,12.7,12.71,12.63,12.64,63752.0,11.8775,11.8869,11.8121,11.8214,63752.0
2015-09-24 11:30:00,12.66,12.71,12.65,12.71,102892.0,11.8401,11.8869,11.8308,11.8869,102892.0
2015-09-24 11:40:00,12.71,12.73,12.68,12.68,61376.0,11.8869,11.9056,11.8588,11.8588,61376.0
2015-09-24 11:50:00,12.69,12.76,12.67,12.75,51180.0,11.8682,11.9336,11.8495,11.9243,51180.0
2015-09-24 12:00:00,12.75,12.8,12.72,12.76,151680.0,11.9243,11.971,11.8962,11.9336,151680.0
2015-09-24 12:10:00,12.77,12.77,12.74,12.76,29172.0,11.943,11.943,11.9149,11.9336,29172.0
2015-09-24 12:20:00,12.76,12.81,12.76,12.78,54588.0,11.9336,11.9804,11.9336,11.9523,54588.0
2015-09-24 12:30:00,12.81,12.88,12.81,12.85,68416.0,11.9804,12.0459,11.9804,12.0178,68416.0
2015-09-24 12:40:00,12.86,12.86,12.79,12.8,63540.0,12.0272,12.0272,11.9617,11.971,63540.0
2015-09-24 12:50:00,12.8,12.8,12.72,12.72,109744.0,11.971,11.971,11.8962,11.8962,109744.0
2015-09-24 13:00:00,12.74,12.76,12.7,12.73,87800.0,11.9149,11.9336,11.8775,11.9056,87800.0
2015-09-24 13:10:00,12.74,12.79,12.71,12.72,72356.0,11.9149,11.9617,11.8869,11.8962,72356.0
2015-09-24 13:20:00,12.72,12.72,12.68,12.71,33880.0,11.8962,11.8962,11.8588,11.8869,33880.0
2015-09-24 13:30:00,12.71,12.74,12.7,12.73,92692.0,11.8869,11.9149,11.8775,11.9056,92692.0
2015-09-24 13:40:00,12.74,12.81,12.74,12.81,69464.0,11.9149,11.9804,11.9149,11.9804,69464.0
2015-09-24 13:50:00,12.81,12.84,12.8,12.8,7564.0,11.9804,12.0085,11.971,11.971,7564.0
2015-09-24 14:00:00,12.8,12.82,12.78,12.82,67200.0,11.971,11.9898,11.9523,11.9898,67200.0
2015-09-24 14:10:00,12.84,12.89,12.81,12.88,64420.0,12.0085,12.0552,11.9804,12.0459,64420.0
2015-09-24 14:20:00,12.88,12.97,12.88,12.96,96880.0,12.0459,12.13,12.0459,12.1207,96880.0
2015-09-24 14:30:00,12.96,12.96,12.91,12.95,97568.0,12.1207,12.1207,12.0739,12.1113,97568.0
2015-09-24 14:40:00,12.96,13.1,12.9,13.1,144868.0,12.1207,12.2516,12.0646,12.2516,144868.0
2015-09-24 14:50:00,13.1,13.16,13.06,13.11,147588.0,12.2516,12.3077,12.2142,12.261,147588.0
2015-09-24 15:00:00,13.11,13.13,12.95,12.96,161160.0,12.261,12.2797,12.1113,12.1207,161160.0
2015-09-24 15:10:00,12.97,13.04,12.93,13.04,99444.0,12.13,12.1955,12.0926,12.1955,99444.0
2015-09-24 15:20:00,13.05,13.14,13.04,13.11,128600.0,12.2049,12.289,12.1955,12.261,128600.0
2015-09-24 15:30:00,13.1,13.13,13.01,13.04,100760.0,12.2516,12.2797,12.1674,12.1955,100760.0
2015-09-24 15:40:00,13.03,13.11,13.03,13.07,110712.0,12.1862,12.261,12.1862,12.2236,110712.0
2015-09-24 15:50:00,13.05,13.12,12.99,13.06,200004.0,12.2049,12.2703,12.1487,12.2142,200004.0
2015-09-25 09:30:00,13.54,13.56,13.43,13.43,371984.0,12.6631,12.6818,12.5602,12.5602,371984.0
2015-09-25 09:40:00,13.42,13.5,13.4,13.5,133252.0,12.5509,12.6257,12.5322,12.6257,133252.0
2015-09-25 09:50:00,13.5,13.53,13.47,13.48,161348.0,12.6257,12.6538,12.5977,12.607,161348.0
2015-09-25 10:00:00,13.49,13.5,13.42,13.45,138428.0,12.6164,12.6257,12.5509,12.579,138428.0
2015-09-25 10:10:00,13.44,13.47,13.39,13.44,64828.0,12.5696,12.5977,12.5228,12.5696,64828.0
2015-09-25 10:20:00,13.45,13.47,13.4,13.43,78796.0,12.579,12.5977,12.5322,12.5602,78796.0
2015-09-25 10:30:00,13.45,13.51,13.4,13.51,46620.0,12.579,12.6351,12.5322,12.6351,46620.0
2015-09-25 10:40:00,13.48,13.52,13.47,13.51,170008.0,12.607,12.6444,12.5977,12.6351,170008.0
2015-09-25 10:50:00,13.52,13.56,13.51,13.56,187468.0,12.6444,12.6818,12.6351,12.6818,187468.0
2015-09-25 11:00:00,13.55,13.55,13.51,13.51,95256.0,12.6725,12.6725,12.6351,12.6351,95256.0
2015-09-25 11:10:00,13.52,13.55,13.51,13.53,45324.0,12.6444,12.6725,12.6351,12.6538,45324.0
2015-09-25 11:20:00,13.48,13.55,13.48,13.53,61976.0,12.607,12.6725,12.607,12.6538,61976.0
2015-09-25 11:30:00,13.52,13.53,13.46,13.48,19760.0,12.6444,12.6538,12.5883,12.607,19760.0
2015-09-25 11:40:00,13.47,13.51,13.47,13.5,32264.0,12.5977,12.6351,12.5977,12.6257,32264.0
2015-09-25 11:50:00,13.5,13.54,13.5,13.54,28128.0,12.6257,12.6631,12.6257,12.6631,28128.0
2015-09-25 12:00:00,13.5,13.51,13.49,13.5,31600.0,12.6257,12.6351,12.6164,12.6257,31600.0
2015-09-25 12:10:00,13.53,13.53,13.45,13.45,5208.0,12.6538,12.6538,12.579,12.579,5208.0
2015-09-25 12:20:00,13.45,13.49,13.44,13.49,7516.0,12.579,12.6164,12.5696,12.6164,7516.0
2015-09-25 12:30:00,13.49,13.51,13.49,13.5,22000.0,12.6164,12.6351,12.6164,12.6257,22000.0
2015-09-25 12:40:00,13.53,13.56,13.53,13.54,34564.0,12.6538,12.6818,12.6538,12.6631,34564.0
2015-09-25 12:50:00,13.53,13.58,13.53,13.56,57220.0,12.6538,12.7005,12.6538,12.6818,57220.0
2015-09-25 13:00:00,13.58,13.64,13.58,13.63,53784.0,12.7005,12.7566,12.7005,12.7473,53784.0
2015-09-25 13:10:00,13.63,13.68,13.63,13.64,73944.0,12.7473,12.7941,12.7473,12.7566,73944.0
2015-09-25 13:20:00,13.65,13.65,13.59,13.59,76672.0,12.766,12.766,12.7099,12.7099,76672.0
2015-09-25 13:30:00,13.6,13.61,13.56,13.6,63724.0,12.7192,12.7286,12.6818,12.7192,63724.0
2015-09-25 13:40:00,13.6,13.62,13.56,13.62,32000.0,12.7192,12.7379,12.6818,12.7379,32000.0
2015-09-25 13:50:00,13.62,13.62,13.59,13.59,14800.0,12.7379,12.7379,12.7099,12.7099,14800.0
2015-09-25 14:00:00,13.59,13.63,13.59,13.61,31908.0,12.7099,12.7473,12.7099,12.7286,31908.0
2015-09-25 14:10:00,13.6,13.6,13.47,13.47,230548.0,12.7192,12.7192,12.5977,12.5977,230548.0
2015-09-25 14:20:00,13.45,13.47,13.38,13.38,129004.0,12.579,12.5977,12.5135,12.5135,129004.0
2015-09-25 14:30:00,13.38,13.4,13.33,13.35,118548.0,12.5135,12.5322,12.4667,12.4854,118548.0
2015-09-25 14:40:00,13.33,13.34,13.21,13.21,191656.0,12.4667,12.4761,12.3545,12.3545,191656.0
2015-09-25 14:50:00,13.22,13.31,13.18,13.31,126356.0,12.3638,12.448,12.3264,12.448,126356.0
2015-09-25 15:00:00,13.32,13.32,13.15,13.16,89684.0,12.4574,12.4574,12.2984,12.3077,89684.0
2015-09-25 15:10:00,13.15,13.2,13.13,13.16,110240.0,12.2984,12.3451,12.2797,12.3077,110240.0
2015-09-25 15:20:00,13.15,13.3,13.15,13.27,165228.0,12.2984,12.4387,12.2984,12.4106,165228.0
2015-09-25 15:30:00,13.25,13.34,13.24,13.26,86536.0,12.3919,12.4761,12.3826,12.4013,86536.0
2015-09-25 15:40:00,13.28,13.38,13.27,13.35,238448.0,12.42,12.5135,12.4106,12.4854,238448.0
2015-09-25 15:50:00,13.33,13.35,13.28,13.33,131696.0,12.4667,12.4854,12.42,12.4667,131696.0
2015-09-28 09:30:00,13.09,13.1,12.98,13.03,157300.0,12.2423,12.2516,12.1394,12.1862,157300.0
2015-09-28 09:40:00,13.06,13.06,12.94,12.95,145388.0,12.2142,12.2142,12.102,12.1113,145388.0
2015-09-28 09:50:00,12.95,12.98,12.93,12.94,81292.0,12.1113,12.1394,12.0926,12.102,81292.0
2015-09-28 10:00:00,12.93,12.96,12.87,12.88,103892.0,12.0926,12.1207,12.0365,12.0459,103892.0
2015-09-28 10:10:00,12.88,12.88,12.81,12.84,95084.0,12.0459,12.0459,11.9804,12.0085,95084.0
2015-09-28 10:20:00,12.83,12.95,12.83,12.94,130400.0,11.9991,12.1113,11.9991,12.102,130400.0
2015-09-28 10:30:00,12.93,12.96,12.89,12.91,41560.0,12.0926,12.1207,12.0552,12.0739,41560.0
2015-09-28 10:40:00,12.9,12.96,12.88,12.9,35080.0,12.0646,12.1207,12.0459,12.0646,35080.0
2015-09-28 10:50:00,12.9,12.96,12.87,12.95,117084.0,12.0646,12.1207,12.0365,12.1113,117084.0
2015-09-28 11:00:00,12.95,13.0,12.94,12.96,123812.0,12.1113,12.1581,12.102,12.1207,123812.0
2015-09-28 11:10:00,12.96,12.97,12.91,12.91,92368.0,12.1207,12.13,12.0739,12.0739,92368.0
2015-09-28 11:20:00,12.9,12.9,12.79,12.79,69928.0,12.0646,12.0646,11.9617,11.9617,69928.0
2015-09-28 11:30:00,12.81,12.81,12.76,12.8,88508.0,11.9804,11.9804,11.9336,11.971,88508.0
2015-09-28 11:40:00,12.79,12.82,12.77,12.8,150220.0,11.9617,11.9898,11.943,11.971,150220.0
2015-09-28 11:50:00,12.77,12.82,12.75,12.78,20936.0,11.943,11.9898,11.9243,11.9523,20936.0
2015-09-28 12:00:00,12.78,12.79,12.72,12.74,119392.0,11.9523,11.9617,11.8962,11.9149,119392.0
2015-09-28 12:10:00,12.73,12.76,12.71,12.72,94036.0,11.9056,11.9336,11.8869,11.8962,94036.0
2015-09-28 12:20:00,12.71,12.76,12.69,12.73,68708.0,11.8869,11.9336,11.8682,11.9056,68708.0
2015-09-28 12:30:00,12.73,12.74,12.68,12.7,86712.0,11.9056,11.9149,11.8588,11.8775,86712.0
2015-09-28 12:40:00,12.7,12.71,12.65,12.67,152260.0,11.8775,11.8869,11.8308,11.8495,152260.0
2015-09-28 12:50:00,12.68,12.72,12.64,12.68,39520.0,11.8588,11.8962,11.8214,11.8588,39520.0
2015-09-28 13:00:00,12.66,12.75,12.66,12.74,58672.0,11.8401,11.9243,11.8401,11.9149,58672.0
2015-09-28 13:10:00,12.74,12.74,12.67,12.69,39436.0,11.9149,11.9149,11.8495,11.8682,39436.0
2015-09-28 13:20:00,12.67,12.71,12.65,12.65,36132.0,11.8495,11.8869,11.8308,11.8308,36132.0
2015-09-28 13:30:00,12.66,12.77,12.66,12.76,220520.0,11.8401,11.943,11.8401,11.9336,220520.0
2015-09-28 13:40:00,12.72,12.76,12.72,12.73,16000.0,11.8962,11.9336,11.8962,11.9056,16000.0
2015-09-28 13:50:00,12.71,12.71,12.64,12.64,58812.0,11.8869,11.8869,11.8214,11.8214,58812.0
2015-09-28 14:00:00,12.66,12.66,12.59,12.65,135520.0,11.8401,11.8401,11.7746,11.8308,135520.0
2015-09-28 14:10:00,12.64,12.64,12.56,12.58,83584.0,11.8214,11.8214,11.7466,11.7653,83584.0
2015-09-28 14:20:00,12.58,12.63,12.56,12.63,48508.0,11.7653,11.8121,11.7466,11.8121,48508.0
2015-09-28 14:30:00,12.64,12.67,12.61,12.67,83044.0,11.8214,11.8495,11.7934,11.8495,83044.0
2015-09-28 14:40:00,12.66,12.71,12.63,12.63,112676.0,11.8401,11.8869,11.8121,11.8121,112676.0
2015-09-28 14:50:00,12.64,12.65,12.57,12.6,104948.0,11.8214,11.8308,11.7559,11.784,104948.0
2015-09-28 15:00:00,12.59,12.59,12.54,12.54,81800.0,11.7746,11.7746,11.7279,11.7279,81800.0
2015-09-28 15:10:00,12.53,12.59,12.51,12.59,52768.0,11.7185,11.7746,11.6998,11.7746,52768.0
2015-09-28 15:20:00,12.59,12.59,12.53,12.54,77928.0,11.7746,11.7746,11.7185,11.7279,77928.0
2015-09-28 15:30:00,12.54,12.69,12.54,12.63,196348.0,11.7279,11.8682,11.7279,11.8121,196348.0
2015-09-28 15:40:00,12.62,12.7,12.62,12.68,156604.0,11.8027,11.8775,11.8027,11.8588,156604.0
2015-09-28 15:50:00,12.68,12.7,12.56,12.56,195316.0,11.8588,11.8775,11.7466,11.7466,195316.0
2015-09-29 09:30:00,12.63,12.64,12.53,12.57,268008.0,11.8121,11.8214,11.7185,11.7559,268008.0
2015-09-29 09:40:00,12.56,12.56,12.41,12.41,306484.0,11.7466,11.7466,11.6063,11.6063,306484.0
2015-09-29 09:50:00,12.42,12.65,12.41,12.63,182660.0,11.6157,11.8308,11.6063,11.8121,182660.0
2015-09-29 10:00:00,12.63,12.69,12.58,12.59,220416.0,11.8121,11.8682,11.7653,11.7746,220416.0
2015-09-29 10:10:00,12.59,12.73,12.59,12.71,83000.0,11.7746,11.9056,11.7746,11.8869,83000.0
2015-09-29 10:20:00,12.71,12.8,12.67,12.8,170312.0,11.8869,11.971,11.8495,11.971,170312.0
2015-09-29 10:30:00,12.81,12.82,12.77,12.78,148780.0,11.9804,11.9898,11.943,11.9523,148780.0
2015-09-29 10:40:00,12.77,12.77,12.67,12.68,172544.0,11.943,11.943,11.8495,11.8588,172544.0
2015-09-29 10:50:00,12.66,12.71,12.65,12.7,94640.0,11.8401,11.8869,11.8308,11.8775,94640.0
2015-09-29 11:00:00,12.71,12.75,12.69,12.7,20600.0,11.8869,11.9243,11.8682,11.8775,20600.0
2015-09-29 11:10:00,12.68,12.68,12.58,12.58,52940.0,11.8588,11.8588,11.7653,11.7653,52940.0
2015-09-29 11:20:00,12.57,12.64,12.56,12.62,24600.0,11.7559,11.8214,11.7466,11.8027,24600.0
2015-09-29 11:30:00,12.63,12.63,12.54,12.61,138060.0,11.8121,11.8121,11.7279,11.7934,138060.0
2015-09-29 11:40:00,12.62,12.65,12.58,12.64,40800.0,11.8027,11.8308,11.7653,11.8214,40800.0
2015-09-29 11:50:00,12.65,12.68,12.6,12.6,26200.0,11.8308,11.8588,11.784,11.784,26200.0
2015-09-29 12:00:00,12.6,12.61,12.54,12.54,16300.0,11.784,11.7934,11.7279,11.7279,16300.0
2015-09-29 12:10:00,12.53,12.53,12.47,12.52,45700.0,11.7185,11.7185,11.6624,11.7092,45700.0
2015-09-29 12:20:00,12.53,12.58,12.52,12.57,13120.0,11.7185,11.7653,11.7092,11.7559,13120.0
2015-09-29 12:30:00,12.59,12.59,12.54,12.56,30400.0,11.7746,11.7746,11.7279,11.7466,30400.0
2015-09-29 12:40:00,12.53,12.56,12.48,12.51,50000.0,11.7185,11.7466,11.6718,11.6998,50000.0
2015-09-29 12:50:00,12.48,12.52,12.46,12.46,18000.0,11.6718,11.7092,11.6531,11.6531,18000.0
2015-09-29 13:00:00,12.47,12.54,12.46,12.52,11200.0,11.6624,11.7279,11.6531,11.7092,11200.0
2015-09-29 13:10:00,12.52,12.56,12.52,12.56,22200.0,11.7092,11.7466,11.7092,11.7466,22200.0
2015-09-29 13:20:00,12.58,12.63,12.58,12.62,52200.0,11.7653,11.8121,11.7653,11.8027,52200.0
2015-09-29 13:30:00,12.65,12.67,12.63,12.65,24800.0,11.8308,11.8495,11.8121,11.8308,24800.0
2015-09-29 13:40:00,12.69,12.71,12.67,12.67,31784.0,11.8682,11.8869,11.8495,11.8495,31784.0
2015-09-29 13:50:00,12.67,12.68,12.65,12.67,14000.0,11.8495,11.8588,11.8308,11.8495,14000.0
2015-09-29 14:00:00,12.69,12.69,12.59,12.61,47272.0,11.8682,11.8682,11.7746,11.7934,47272.0
2015-09-29 14:10:00,12.6,12.62,12.58,12.61,43948.0,11.784,11.8027,11.7653,11.7934,43948.0
2015-09-29 14:20:00,12.62,12.69,12.61,12.69,56000.0,11.8027,11.8682,11.7934,11.8682,56000.0
2015-09-29 14:30:00,12.68,12.68,12.63,12.63,21308.0,11.8588,11.8588,11.8121,11.8121,21308.0
2015-09-29 14:40:00,12.65,12.67,12.56,12.57,37684.0,11.8308,11.8495,11.7466,11.7559,37684.0
2015-09-29 14:50:00,12.56,12.58,12.54,12.54,64044.0,11.7466,11.7653,11.7279,11.7279,64044.0
2015-09-29 15:00:00,12.51,12.54,12.47,12.5,83700.0,11.6998,11.7279,11.6624,11.6905,83700.0
2015-09-29 15:10:00,12.49,12.56,12.49,12.51,46000.0,11.6811,11.7466,11.6811,11.6998,46000.0
2015-09-29 15:20:00,12.49,12.5,12.42,12.44,156000.0,11.6811,11.6905,11.6157,11.6344,156000.0
2015-09-29 15:30:00,12.45,12.59,12.45,12.56,129800.0,11.6437,11.7746,11.6437,11.7466,129800.0
2015-09-29 15:40:00,12.54,12.63,12.5,12.63,92976.0,11.7279,11.8121,11.6905,11.8121,92976.0
2015-09-29 15:50:00,12.63,12.71,12.62,12.65,196920.0,11.8121,11.8869,11.8027,11.8308,196920.0
2015-09-30 09:30:00,13.1,13.21,13.04,13.2,269960.0,12.2516,12.3545,12.1955,12.3451,269960.0
2015-09-30 09:40:00,13.21,13.21,13.07,13.13,195156.0,12.3545,12.3545,12.2236,12.2797,195156.0
2015-09-30 09:50:00,13.15,13.16,13.09,13.1,86212.0,12.2984,12.3077,12.2423,12.2516,86212.0
2015-09-30 10:00:00,13.11,13.23,13.09,13.22,126380.0,12.261,12.3732,12.2423,12.3638,126380.0
2015-09-30 10:10:00,13.22,13.22,13.15,13.18,94344.0,12.3638,12.3638,12.2984,12.3264,94344.0
2015-09-30 10:20:00,13.18,13.22,13.18,13.21,38960.0,12.3264,12.3638,12.3264,12.3545,38960.0
2015-09-30 10:30:00,13.21,13.25,13.16,13.24,146892.0,12.3545,12.3919,12.3077,12.3826,146892.0
2015-09-30 10:40:00,13.24,13.25,13.2,13.23,45560.0,12.3826,12.3919,12.3451,12.3732,45560.0
2015-09-30 10:50:00,13.23,13.23,13.16,13.17,31600.0,12.3732,12.3732,12.3077,12.3171,31600.0
2015-09-30 11:00:00,13.14,13.16,13.13,13.14,19580.0,12.289,12.3077,12.2797,12.289,19580.0
2015-09-30 11:10:00,13.14,13.2,13.14,13.16,7200.0,12.289,12.3451,12.289,12.3077,7200.0
2015-09-30 11:20:00,13.19,13.19,13.13,13.18,50392.0,12.3358,12.3358,12.2797,12.3264,50392.0
2015-09-30 11:30:00,13.17,13.2,13.14,13.14,30004.0,12.3171,12.3451,12.289,12.289,30004.0
2015-09-30 11:40:00,13.15,13.15,13.05,13.06,92800.0,12.2984,12.2984,12.2049,12.2142,92800.0
2015-09-30 11:50:00,13.06,13.07,13.0,13.04,100000.0,12.2142,12.2236,12.1581,12.1955,100000.0
2015-09-30 12:00:00,13.04,13.05,12.96,12.98,52284.0,12.1955,12.2049,12.1207,12.1394,52284.0
2015-09-30 12:10:00,12.96,12.97,12.93,12.94,32016.0,12.1207,12.13,12.0926,12.102,32016.0
2015-09-30 12:20:00,12.96,12.98,12.92,12.98,37688.0,12.1207,12.1394,12.0833,12.1394,37688.0
2015-09-30 12:30:00,12.96,12.99,12.95,12.95,40412.0,12.1207,12.1487,12.1113,12.1113,40412.0
2015-09-30 12:40:00,12.94,12.96,12.86,12.86,117364.0,12.102,12.1207,12.0272,12.0272,117364.0
2015-09-30 12:50:00,12.87,12.89,12.86,12.89,47280.0,12.0365,12.0552,12.0272,12.0552,47280.0
2015-09-30 13:00:00,12.91,12.94,12.9,12.93,51600.0,12.0739,12.102,12.0646,12.0926,51600.0
2015-09-30 13:10:00,12.93,13.01,12.93,13.01,19200.0,12.0926,12.1674,12.0926,12.1674,19200.0
2015-09-30 13:20:00,13.0,13.01,12.99,13.0,40332.0,12.1581,12.1674,12.1487,12.1581,40332.0
2015-09-30 13:30:00,13.02,13.02,12.97,12.99,35400.0,12.1768,12.1768,12.13,12.1487,35400.0
2015-09-30 13:40:00,13.0,13.07,13.0,13.06,60880.0,12.1581,12.2236,12.1581,12.2142,60880.0
2015-09-30 13:50:00,13.06,13.1,13.05,13.1,49600.0,12.2142,12.2516,12.2049,12.2516,49600.0
2015-09-30 14:00:00,13.08,13.09,13.06,13.06,12080.0,12.2329,12.2423,12.2142,12.2142,12080.0
2015-09-30 14:10:00,13.02,13.07,13.02,13.07,2400.0,12.1768,12.2236,12.1768,12.2236,2400.0
2015-09-30 14:20:00,13.09,13.09,13.07,13.09,8200.0,12.2423,12.2423,12.2236,12.2423,8200.0
2015-09-30 14:30:00,13.1,13.11,13.01,13.02,30400.0,12.2516,12.261,12.1674,12.1768,30400.0
2015-09-30 14:40:00,13.01,13.1,13.01,13.09,17280.0,12.1674,12.2516,12.1674,12.2423,17280.0
2015-09-30 14:50:00,13.09,13.13,13.08,13.11,55048.0,12.2423,12.2797,12.2329,12.261,55048.0
2015-09-30 15:00:00,13.13,13.13,13.05,13.08,31576.0,12.2797,12.2797,12.2049,12.2329,31576.0
2015-09-30 15:10:00,13.07,13.1,13.05,13.08,51200.0,12.2236,12.2516,12.2049,12.2329,51200.0
2015-09-30 15:20:00,13.11,13.13,13.06,13.11,114860.0,12.261,12.2797,12.2142,12.261,114860.0
2015-09-30 15:30:00,13.12,13.18,13.11,13.15,183700.0,12.2703,12.3264,12.261,12.2984,183700.0
2015-09-30 15:40:00,13.14,13.22,13.14,13.2,340036.0,12.289,12.3638,12.289,12.3451,340036.0
2015-09-30 15:50:00,13.2,13.24,13.19,13.2,149048.0,12.3451,12.3826,12.3358,12.3451,149048.0
2015-10-01 09:30:00,13.35,13.39,13.18,13.19,193532.0,12.4854,12.5228,12.3264,12.3358,193532.0
2015-10-01 09:40:00,13.19,13.21,13.14,13.19,348636.0,12.3358,12.3545,12.289,12.3358,348636.0
2015-10-01 09:50:00,13.19,13.24,13.05,13.06,92128.0,12.3358,12.3826,12.2049,12.2142,92128.0
2015-10-01 10:00:00,13.05,13.12,12.98,13.12,212684.0,12.2049,12.2703,12.1394,12.2703,212684.0
2015-10-01 10:10:00,13.13,13.19,13.1,13.13,87652.0,12.2797,12.3358,12.2516,12.2797,87652.0
2015-10-01 10:20:00,13.14,13.18,13.09,13.18,30040.0,12.289,12.3264,12.2423,12.3264,30040.0
2015-10-01 10:30:00,13.16,13.16,13.04,13.05,60440.0,12.3077,12.3077,12.1955,12.2049,60440.0
2015-10-01 10:40:00,13.11,13.11,13.02,13.06,98156.0,12.261,12.261,12.1768,12.2142,98156.0
2015-10-01 10:50:00,13.04,13.04,12.94,12.96,83368.0,12.1955,12.1955,12.102,12.1207,83368.0
2015-10-01 11:00:00,12.93,12.99,12.91,12.97,94476.0,12.0926,12.1487,12.0739,12.13,94476.0
2015-10-01 11:10:00,13.0,13.02,12.93,12.93,40032.0,12.1581,12.1768,12.0926,12.0926,40032.0
2015-10-01 11:20:00,12.92,12.99,12.9,12.96,24060.0,12.0833,12.1487,12.0646,12.1207,24060.0
2015-10-01 11:30:00,12.97,13.0,12.92,12.97,26716.0,12.13,12.1581,12.0833,12.13,26716.0
2015-10-01 11:40:00,12.94,12.96,12.89,12.92,39496.0,12.102,12.1207,12.0552,12.0833,39496.0
2015-10-01 11:50:00,12.92,12.92,12.78,12.81,175800.0,12.0833,12.0833,11.9523,11.9804,175800.0
2015-10-01 12:00:00,12.8,12.8,12.71,12.73,150704.0,11.971,11.971,11.8869,11.9056,150704.0
2015-10-01 12:10:00,12.74,12.77,12.72,12.77,22660.0,11.9149,11.943,11.8962,11.943,22660.0
2015-10-01 12:20:00,12.77,12.83,12.73,12.8,35628.0,11.943,11.9991,11.9056,11.971,35628.0
2015-10-01 12:30:00,12.81,12.87,12.81,12.86,23000.0,11.9804,12.0365,11.9804,12.0272,23000.0
2015-10-01 12:40:00,12.86,12.86,12.81,12.81,35356.0,12.0272,12.0272,11.9804,11.9804,35356.0
2015-10-01 12:50:00,12.81,12.85,12.81,12.85,20488.0,11.9804,12.0178,11.9804,12.0178,20488.0
2015-10-01 13:00:00,12.79,12.8,12.77,12.8,10400.0,11.9617,11.971,11.943,11.971,10400.0
2015-10-01 13:10:00,12.8,12.84,12.76,12.83,32988.0,11.971,12.0085,11.9336,11.9991,32988.0
2015-10-01 13:20:00,12.81,12.82,12.79,12.79,67200.0,11.9804,11.9898,11.9617,11.9617,67200.0
2015-10-01 13:30:00,12.82,12.88,12.81,12.85,49500.0,11.9898,12.0459,11.9804,12.0178,49500.0
2015-10-01 13:40:00,12.85,12.89,12.83,12.89,10400.0,12.0178,12.0552,11.9991,12.0552,10400.0
2015-10-01 13:50:00,12.89,12.96,12.88,12.94,41196.0,12.0552,12.1207,12.0459,12.102,41196.0
2015-10-01 14:00:00,12.93,13.02,12.92,13.0,48960.0,12.0926,12.1768,12.0833,12.1581,48960.0
2015-10-01 14:10:00,13.02,13.06,13.02,13.04,73800.0,12.1768,12.2142,12.1768,12.1955,73800.0
2015-10-01 14:20:00,13.04,13.04,12.97,12.99,53460.0,12.1955,12.1955,12.13,12.1487,53460.0
2015-10-01 14:30:00,13.04,13.05,13.02,13.04,19804.0,12.1955,12.2049,12.1768,12.1955,19804.0
2015-10-01 14:40:00,13.04,13.07,13.0,13.0,7080.0,12.1955,12.2236,12.1581,12.1581,7080.0
2015-10-01 14:50:00,13.0,13.14,13.0,13.11,60664.0,12.1581,12.289,12.1581,12.261,60664.0
2015-10-01 15:00:00,13.14,13.15,13.08,13.1,45060.0,12.289,12.2984,12.2329,12.2516,45060.0
2015-10-01 15:10:00,13.1,13.16,13.1,13.13,63380.0,12.2516,12.3077,12.2516,12.2797,63380.0
2015-10-01 15:20:00,13.12,13.15,13.09,13.1,46400.0,12.2703,12.2984,12.2423,12.2516,46400.0
2015-10-01 15:30:00,13.1,13.11,13.01,13.01,57160.0,12.2516,12.261,12.1674,12.1674,57160.0
2015-10-01 15:40:00,13.02,13.13,13.02,13.13,38000.0,12.1768,12.2797,12.1768,12.2797,38000.0
2015-10-01 15:50:00,13.15,13.22,13.13,13.19,199080.0,12.2984,12.3638,12.2797,12.3358,199080.0
2015-10-02 09:30:00,12.71,12.72,12.58,12.63,203640.0,11.8869,11.8962,11.7653,11.8121,203640.0
2015-10-02 09:40:00,12.63,12.74,12.61,12.64,103696.0,11.8121,11.9149,11.7934,11.8214,103696.0
2015-10-02 09:50:00,12.64,12.71,12.57,12.71,89080.0,11.8214,11.8869,11.7559,11.8869,89080.0
2015-10-02 10:00:00,12.68,12.69,12.58,12.65,266284.0,11.8588,11.8682,11.7653,11.8308,266284.0
2015-10-02 10:10:00,12.69,12.81,12.66,12.73,219008.0,11.8682,11.9804,11.8401,11.9056,219008.0
2015-10-02 10:20:00,12.74,12.77,12.68,12.71,90240.0,11.9149,11.943,11.8588,11.8869,90240.0
2015-10-02 10:30:00,12.68,12.76,12.67,12.76,80420.0,11.8588,11.9336,11.8495,11.9336,80420.0
2015-10-02 10:40:00,12.78,12.86,12.78,12.86,150784.0,11.9523,12.0272,11.9523,12.0272,150784.0
2015-10-02 10:50:00,12.88,12.92,12.83,12.91,78640.0,12.0459,12.0833,11.9991,12.0739,78640.0
2015-10-02 11:00:00,12.93,12.99,12.9,12.97,80456.0,12.0926,12.1487,12.0646,12.13,80456.0
2015-10-02 11:10:00,12.98,12.98,12.9,12.91,24976.0,12.1394,12.1394,12.0646,12.0739,24976.0
2015-10-02 11:20:00,12.94,12.96,12.92,12.96,18308.0,12.102,12.1207,12.0833,12.1207,18308.0
2015-10-02 11:30:00,12.97,13.05,12.97,13.01,79076.0,12.13,12.2049,12.13,12.1674,79076.0
2015-10-02 11:40:00,12.97,13.0,12.95,12.97,29920.0,12.13,12.1581,12.1113,12.13,29920.0
2015-10-02 11:50:00,12.95,13.02,12.95,13.0,88000.0,12.1113,12.1768,12.1113,12.1581,88000.0
2015-10-02 12:00:00,13.01,13.06,13.0,13.05,26600.0,12.1674,12.2142,12.1581,12.2049,26600.0
2015-10-02 12:10:00,13.08,13.16,13.08,13.16,77968.0,12.2329,12.3077,12.2329,12.3077,77968.0
2015-10-02 12:20:00,13.15,13.18,13.15,13.15,25888.0,12.2984,12.3264,12.2984,12.2984,25888.0
2015-10-02 12:30:00,13.15,13.26,13.15,13.18,135656.0,12.2984,12.4013,12.2984,12.3264,135656.0
2015-10-02 12:40:00,13.17,13.27,13.16,13.26,40864.0,12.3171,12.4106,12.3077,12.4013,40864.0
2015-10-02 12:50:00,13.25,13.33,13.24,13.33,47800.0,12.3919,12.4667,12.3826,12.4667,47800.0
2015-10-02 13:00:00,13.31,13.36,13.3,13.35,40900.0,12.448,12.4948,12.4387,12.4854,40900.0
2015-10-02 13:10:00,13.36,13.44,13.36,13.4,105104.0,12.4948,12.5696,12.4948,12.5322,105104.0
2015-10-02 13:20:00,13.4,13.4,13.35,13.37,45264.0,12.5322,12.5322,12.4854,12.5041,45264.0
2015-10-02 13:30:00,13.38,13.38,13.28,13.28,31052.0,12.5135,12.5135,12.42,12.42,31052.0
2015-10-02 13:40:00,13.29,13.36,13.27,13.36,28820.0,12.4293,12.4948,12.4106,12.4948,28820.0
2015-10-02 13:50:00,13.36,13.36,13.31,13.33,15740.0,12.4948,12.4948,12.448,12.4667,15740.0
2015-10-02 14:00:00,13.3,13.33,13.28,13.32,28960.0,12.4387,12.4667,12.42,12.4574,28960.0
2015-10-02 14:10:00,13.35,13.35,13.29,13.3,63204.0,12.4854,12.4854,12.4293,12.4387,63204.0
2015-10-02 14:20:00,13.28,13.41,13.28,13.38,25732.0,12.42,12.5415,12.42,12.5135,25732.0
2015-10-02 14:30:00,13.4,13.42,13.37,13.4,15800.0,12.5322,12.5509,12.5041,12.5322,15800.0
2015-10-02 14:40:00,13.4,13.42,13.34,13.37,36400.0,12.5322,12.5509,12.4761,12.5041,36400.0
2015-10-02 14:50:00,13.37,13.37,13.32,13.34,14000.0,12.5041,12.5041,12.4574,12.4761,14000.0
2015-10-02 15:00:00,13.31,13.4,13.31,13.4,13820.0,12.448,12.5322,12.448,12.5322,13820.0
2015-10-02 15:10:00,13.41,13.5,13.41,13.5,114516.0,12.5415,12.6257,12.5415,12.6257,114516.0
2015-10-02 15:20:00,13.5,13.56,13.5,13.56,293556.0,12.6257,12.6818,12.6257,12.6818,293556.0
2015-10-02 15:30:00,13.56,13.61,13.54,13.61,223444.0,12.6818,12.7286,12.6631,12.7286,223444.0
2015-10-02 15:40:00,13.58,13.61,13.57,13.61,122768.0,12.7005,12.7286,12.6912,12.7286,122768.0
2015-10-02 15:50:00,13.61,13.69,13.59,13.69,251904.0,12.7286,12.8034,12.7099,12.8034,251904.0
2015-10-05 09:30:00,13.99,14.1,13.94,14.08,335524.0,13.084,13.1869,13.0372,13.1682,335524.0
2015-10-05 09:40:00,14.07,14.13,14.06,14.13,72856.0,13.1588,13.2149,13.1494,13.2149,72856.0
2015-10-05 09:50:00,14.14,14.17,14.13,14.13,69160.0,13.2243,13.2523,13.2149,13.2149,69160.0
2015-10-05 10:00:00,14.14,14.16,14.07,14.14,91396.0,13.2243,13.243,13.1588,13.2243,91396.0
2015-10-05 10:10:00,14.15,14.17,14.12,14.13,101180.0,13.2336,13.2523,13.2056,13.2149,101180.0
2015-10-05 10:20:00,14.16,14.18,14.14,14.14,22160.0,13.243,13.2617,13.2243,13.2243,22160.0
2015-10-05 10:30:00,14.15,14.16,14.12,14.13,20800.0,13.2336,13.243,13.2056,13.2149,20800.0
2015-10-05 10:40:00,14.13,14.13,14.06,14.08,117600.0,13.2149,13.2149,13.1494,13.1682,117600.0
2015-10-05 10:50:00,14.07,14.13,14.06,14.11,46860.0,13.1588,13.2149,13.1494,13.1962,46860.0
2015-10-05 11:00:00,14.11,14.16,14.11,14.15,49184.0,13.1962,13.243,13.1962,13.2336,49184.0
2015-10-05 11:10:00,14.17,14.18,14.12,14.13,66968.0,13.2523,13.2617,13.2056,13.2149,66968.0
2015-10-05 11:20:00,14.12,14.16,14.11,14.13,16200.0,13.2056,13.243,13.1962,13.2149,16200.0
2015-10-05 11:30:00,14.15,14.16,14.12,14.12,13400.0,13.2336,13.243,13.2056,13.2056,13400.0
2015-10-05 11:40:00,14.11,14.15,14.11,14.13,65860.0,13.1962,13.2336,13.1962,13.2149,65860.0
2015-10-05 11:50:00,14.15,14.19,14.13,14.19,19448.0,13.2336,13.271,13.2149,13.271,19448.0
2015-10-05 12:00:00,14.19,14.22,14.18,14.22,41616.0,13.271,13.2991,13.2617,13.2991,41616.0
2015-10-05 12:10:00,14.21,14.25,14.19,14.23,47340.0,13.2897,13.3271,13.271,13.3084,47340.0
2015-10-05 12:20:00,14.23,14.24,14.2,14.24,47516.0,13.3084,13.3178,13.2804,13.3178,47516.0
2015-10-05 12:30:00,14.24,14.25,14.24,14.25,18432.0,13.3178,13.3271,13.3178,13.3271,18432.0
2015-10-05 12:40:00,14.24,14.29,14.24,14.28,70080.0,13.3178,13.3646,13.3178,13.3552,70080.0
2015-10-05 12:50:00,14.29,14.29,14.23,14.23,12200.0,13.3646,13.3646,13.3084,13.3084,12200.0
2015-10-05 13:00:00,14.25,14.27,14.22,14.26,25488.0,13.3271,13.3458,13.2991,13.3365,25488.0
2015-10-05 13:10:00,14.28,14.33,14.28,14.33,41824.0,13.3552,13.402,13.3552,13.402,41824.0
2015-10-05 13:20:00,14.34,14.35,14.31,14.33,26628.0,13.4113,13.4207,13.3833,13.402,26628.0
2015-10-05 13:30:00,14.32,14.33,14.3,14.33,24880.0,13.3926,13.402,13.3739,13.402,24880.0
2015-10-05 13:40:00,14.32,14.33,14.3,14.33,12940.0,13.3926,13.402,13.3739,13.402,12940.0
2015-10-05 13:50:00,14.35,14.36,14.33,14.35,16076.0,13.4207,13.43,13.402,13.4207,16076.0
2015-10-05 14:00:00,14.35,14.35,14.32,14.35,28972.0,13.4207,13.4207,13.3926,13.4207,28972.0
2015-10-05 14:10:00,14.35,14.38,14.34,14.38,50600.0,13.4207,13.4487,13.4113,13.4487,50600.0
2015-10-05 14:20:00,14.38,14.41,14.38,14.41,35840.0,13.4487,13.4768,13.4487,13.4768,35840.0
2015-10-05 14:30:00,14.41,14.45,14.41,14.43,40812.0,13.4768,13.5142,13.4768,13.4955,40812.0
2015-10-05 14:40:00,14.44,14.47,14.43,14.43,64120.0,13.5048,13.5329,13.4955,13.4955,64120.0
2015-10-05 14:50:00,14.42,14.44,14.4,14.43,45592.0,13.4861,13.5048,13.4674,13.4955,45592.0
2015-10-05 15:00:00,14.43,14.47,14.41,14.45,47136.0,13.4955,13.5329,13.4768,13.5142,47136.0
2015-10-05 15:10:00,14.44,14.44,14.4,14.4,59076.0,13.5048,13.5048,13.4674,13.4674,59076.0
2015-10-05 15:20:00,14.41,14.44,14.4,14.44,36700.0,13.4768,13.5048,13.4674,13.5048,36700.0
2015-10-05 15:30:00,14.45,14.5,14.43,14.43,158228.0,13.5142,13.561,13.4955,13.4955,158228.0
2015-10-05 15:40:00,14.43,14.45,14.4,14.45,80232.0,13.4955,13.5142,13.4674,13.5142,80232.0
2015-10-05 15:50:00,14.45,14.47,14.42,14.43,195012.0,13.5142,13.5329,13.4861,13.4955,195012.0
2015-10-06 09:30:00,14.5,14.53,14.45,14.53,120908.0,13.561,13.589,13.5142,13.589,120908.0
2015-10-06 09:40:00,14.53,14.58,14.51,14.56,72404.0,13.589,13.6358,13.5703,13.6171,72404.0
2015-10-06 09:50:00,14.58,14.66,14.55,14.64,99988.0,13.6358,13.7106,13.6077,13.6919,99988.0
2015-10-06 10:00:00,14.65,14.65,14.56,14.59,143428.0,13.7012,13.7012,13.6171,13.6451,143428.0
2015-10-06 10:10:00,14.59,14.6,14.49,14.49,134676.0,13.6451,13.6545,13.5516,13.5516,134676.0
2015-10-06 10:20:00,14.49,14.51,14.45,14.46,143600.0,13.5516,13.5703,13.5142,13.5235,143600.0
2015-10-06 10:30:00,14.47,14.51,14.43,14.49,78328.0,13.5329,13.5703,13.4955,13.5516,78328.0
2015-10-06 10:40:00,14.51,14.56,14.5,14.54,93152.0,13.5703,13.6171,13.561,13.5984,93152.0
2015-10-06 10:50:00,14.49,14.51,14.45,14.46,45804.0,13.5516,13.5703,13.5142,13.5235,45804.0
2015-10-06 11:00:00,14.47,14.54,14.47,14.53,44612.0,13.5329,13.5984,13.5329,13.589,44612.0
2015-10-06 11:10:00,14.54,14.62,14.52,14.61,55020.0,13.5984,13.6732,13.5797,13.6638,55020.0
2015-10-06 11:20:00,14.63,14.63,14.58,14.6,13704.0,13.6825,13.6825,13.6358,13.6545,13704.0
2015-10-06 11:30:00,14.61,14.61,14.47,14.47,32200.0,13.6638,13.6638,13.5329,13.5329,32200.0
2015-10-06 11:40:00,14.45,14.49,14.43,14.45,77392.0,13.5142,13.5516,13.4955,13.5142,77392.0
2015-10-06 11:50:00,14.45,14.47,14.39,14.41,56432.0,13.5142,13.5329,13.4581,13.4768,56432.0
2015-10-06 12:00:00,14.43,14.47,14.43,14.46,33620.0,13.4955,13.5329,13.4955,13.5235,33620.0
2015-10-06 12:10:00,14.47,14.47,14.42,14.42,11324.0,13.5329,13.5329,13.4861,13.4861,11324.0
2015-10-06 12:20:00,14.43,14.5,14.43,14.45,34384.0,13.4955,13.561,13.4955,13.5142,34384.0
2015-10-06 12:30:00,14.44,14.44,14.36,14.4,112040.0,13.5048,13.5048,13.43,13.4674,112040.0
2015-10-06 12:40:00,14.37,14.43,14.37,14.42,22124.0,13.4394,13.4955,13.4394,13.4861,22124.0
2015-10-06 12:50:00,14.43,14.44,14.43,14.44,2000.0,13.4955,13.5048,13.4955,13.5048,2000.0
2015-10-06 13:00:00,14.46,14.47,14.45,14.45,6400.0,13.5235,13.5329,13.5142,13.5142,6400.0
2015-10-06 13:10:00,14.47,14.55,14.47,14.54,33960.0,13.5329,13.6077,13.5329,13.5984,33960.0
2015-10-06 13:20:00,14.54,14.58,14.54,14.54,24800.0,13.5984,13.6358,13.5984,13.5984,24800.0
2015-10-06 13:30:00,14.53,14.53,14.5,14.5,9280.0,13.589,13.589,13.561,13.561,9280.0
2015-10-06 13:40:00,14.49,14.49,14.46,14.49,11592.0,13.5516,13.5516,13.5235,13.5516,11592.0
2015-10-06 13:50:00,14.5,14.52,14.47,14.5,15600.0,13.561,13.5797,13.5329,13.561,15600.0
2015-10-06 14:00:00,14.49,14.53,14.47,14.47,25600.0,13.5516,13.589,13.5329,13.5329,25600.0
2015-10-06 14:10:00,14.54,14.6,14.53,14.58,16620.0,13.5984,13.6545,13.589,13.6358,16620.0
2015-10-06 14:20:00,14.57,14.58,14.53,14.56,10400.0,13.6264,13.6358,13.589,13.6171,10400.0
2015-10-06 14:30:00,14.57,14.61,14.55,14.59,21640.0,13.6264,13.6638,13.6077,13.6451,21640.0
2015-10-06 14:40:00,14.59,14.59,14.53,14.57,15200.0,13.6451,13.6451,13.589,13.6264,15200.0
2015-10-06 14:50:00,14.55,14.55,14.47,14.52,16000.0,13.6077,13.6077,13.5329,13.5797,16000.0
2015-10-06 15:00:00,14.53,14.54,14.52,14.52,8800.0,13.589,13.5984,13.5797,13.5797,8800.0
2015-10-06 15:10:00,14.49,14.52,14.48,14.51,16800.0,13.5516,13.5797,13.5422,13.5703,16800.0
2015-10-06 15:20:00,14.51,14.54,14.48,14.53,41848.0,13.5703,13.5984,13.5422,13.589,41848.0
2015-10-06 15:30:00,14.54,14.56,14.49,14.49,27560.0,13.5984,13.6171,13.5516,13.5516,27560.0
2015-10-06 15:40:00,14.51,14.51,14.49,14.5,21292.0,13.5703,13.5703,13.5516,13.561,21292.0
2015-10-06 15:50:00,14.5,14.51,14.45,14.47,128700.0,13.561,13.5703,13.5142,13.5329,128700.0
2015-10-07 09:30:00,14.73,14.84,14.73,14.83,307588.0,13.7761,13.8789,13.7761,13.8696,307588.0
2015-10-07 09:40:00,14.85,14.86,14.8,14.85,119968.0,13.8883,13.8976,13.8415,13.8883,119968.0
2015-10-07 09:50:00,14.84,14.88,14.83,14.87,78520.0,13.8789,13.9163,13.8696,13.907,78520.0
2015-10-07 10:00:00,14.87,14.92,14.86,14.87,66844.0,13.907,13.9538,13.8976,13.907,66844.0
2015-10-07 10:10:00,14.88,14.94,14.86,14.91,56820.0,13.9163,13.9725,13.8976,13.9444,56820.0
2015-10-07 10:20:00,14.9,14.91,14.87,14.89,42344.0,13.935,13.9444,13.907,13.9257,42344.0
2015-10-07 10:30:00,14.88,14.88,14.78,14.78,57600.0,13.9163,13.9163,13.8228,13.8228,57600.0
2015-10-07 10:40:00,14.78,14.78,14.68,14.68,168664.0,13.8228,13.8228,13.7293,13.7293,168664.0
2015-10-07 10:50:00,14.69,14.72,14.63,14.7,98528.0,13.7386,13.7667,13.6825,13.748,98528.0
2015-10-07 11:00:00,14.7,14.7,14.56,14.59,67896.0,13.748,13.748,13.6171,13.6451,67896.0
2015-10-07 11:10:00,14.58,14.58,14.5,14.54,113052.0,13.6358,13.6358,13.561,13.5984,113052.0
2015-10-07 11:20:00,14.53,14.53,14.42,14.43,66256.0,13.589,13.589,13.4861,13.4955,66256.0
2015-10-07 11:30:00,14.43,14.55,14.43,14.54,49152.0,13.4955,13.6077,13.4955,13.5984,49152.0
2015-10-07 11:40:00,14.52,14.53,14.46,14.49,30612.0,13.5797,13.589,13.5235,13.5516,30612.0
2015-10-07 11:50:00,14.52,14.6,14.51,14.6,72640.0,13.5797,13.6545,13.5703,13.6545,72640.0
2015-10-07 12:00:00,14.61,14.62,14.56,14.56,29992.0,13.6638,13.6732,13.6171,13.6171,29992.0
2015-10-07 12:10:00,14.56,14.59,14.55,14.59,27500.0,13.6171,13.6451,13.6077,13.6451,27500.0
2015-10-07 12:20:00,14.59,14.59,14.44,14.44,24600.0,13.6451,13.6451,13.5048,13.5048,24600.0
2015-10-07 12:30:00,14.47,14.49,14.47,14.48,22388.0,13.5329,13.5516,13.5329,13.5422,22388.0
2015-10-07 12:40:00,14.46,14.58,14.46,14.56,40696.0,13.5235,13.6358,13.5235,13.6171,40696.0
2015-10-07 12:50:00,14.58,14.58,14.52,14.55,21200.0,13.6358,13.6358,13.5797,13.6077,21200.0
2015-10-07 13:00:00,14.54,14.58,14.5,14.58,20500.0,13.5984,13.6358,13.561,13.6358,20500.0
2015-10-07 13:10:00,14.59,14.63,14.59,14.59,37348.0,13.6451,13.6825,13.6451,13.6451,37348.0
2015-10-07 13:20:00,14.59,14.63,14.59,14.61,20820.0,13.6451,13.6825,13.6451,13.6638,20820.0
2015-10-07 13:30:00,14.61,14.69,14.61,14.68,28580.0,13.6638,13.7386,13.6638,13.7293,28580.0
2015-10-07 13:40:00,14.67,14.73,14.67,14.71,28100.0,13.7199,13.7761,13.7199,13.7574,28100.0
2015-10-07 13:50:00,14.68,14.74,14.66,14.7,40600.0,13.7293,13.7854,13.7106,13.748,40600.0
2015-10-07 14:00:00,14.71,14.77,14.71,14.74,46492.0,13.7574,13.8135,13.7574,13.7854,46492.0
2015-10-07 14:10:00,14.72,14.72,14.68,14.7,17600.0,13.7667,13.7667,13.7293,13.748,17600.0
2015-10-07 14:20:00,14.68,14.68,14.62,14.66,42092.0,13.7293,13.7293,13.6732,13.7106,42092.0
2015-10-07 14:30:00,14.67,14.7,14.61,14.64,84072.0,13.7199,13.748,13.6638,13.6919,84072.0
2015-10-07 14:40:00,14.65,14.69,14.61,14.61,23080.0,13.7012,13.7386,13.6638,13.6638,23080.0
2015-10-07 14:50:00,14.62,14.64,14.6,14.63,26944.0,13.6732,13.6919,13.6545,13.6825,26944.0
2015-10-07 15:00:00,14.61,14.65,14.6,14.65,38800.0,13.6638,13.7012,13.6545,13.7012,38800.0
2015-10-07 15:10:00,14.65,14.73,14.65,14.71,52900.0,13.7012,13.7761,13.7012,13.7574,52900.0
2015-10-07 15:20:00,14.69,14.69,14.64,14.64,16728.0,13.7386,13.7386,13.6919,13.6919,16728.0
2015-10-07 15:30:00,14.66,14.71,14.66,14.71,43180.0,13.7106,13.7574,13.7106,13.7574,43180.0
2015-10-07 15:40:00,14.71,14.76,14.67,14.68,44128.0,13.7574,13.8041,13.7199,13.7293,44128.0
2015-10-07 15:50:00,14.69,14.8,14.69,14.8,147840.0,13.7386,13.8415,13.7386,13.8415,147840.0
2015-10-08 09:30:00,14.74,14.76,14.68,14.7,140080.0,13.7854,13.8041,13.7293,13.748,140080.0
2015-10-08 09:40:00,14.7,14.77,14.67,14.75,77504.0,13.748,13.8135,13.7199,13.7948,77504.0
2015-10-08 09:50:00,14.75,14.79,14.72,14.76,52988.0,13.7948,13.8322,13.7667,13.8041,52988.0
2015-10-08 10:00:00,14.75,14.81,14.75,14.8,32740.0,13.7948,13.8509,13.7948,13.8415,32740.0
2015-10-08 10:10:00,14.79,14.81,14.74,14.74,13340.0,13.8322,13.8509,13.7854,13.7854,13340.0
2015-10-08 10:20:00,14.71,14.76,14.7,14.76,18000.0,13.7574,13.8041,13.748,13.8041,18000.0
2015-10-08 10:30:00,14.74,14.79,14.72,14.79,39352.0,13.7854,13.8322,13.7667,13.8322,39352.0
2015-10-08 10:40:00,14.79,14.81,14.76,14.77,33200.0,13.8322,13.8509,13.8041,13.8135,33200.0
2015-10-08 10:50:00,14.78,14.79,14.75,14.78,23200.0,13.8228,13.8322,13.7948,13.8228,23200.0
2015-10-08 11:00:00,14.78,14.78,14.73,14.73,44280.0,13.8228,13.8228,13.7761,13.7761,44280.0
2015-10-08 11:10:00,14.74,14.74,14.72,14.73,12560.0,13.7854,13.7854,13.7667,13.7761,12560.0
2015-10-08 11:20:00,14.78,14.85,14.78,14.84,103216.0,13.8228,13.8883,13.8228,13.8789,103216.0
2015-10-08 11:30:00,14.84,14.88,14.83,14.83,64840.0,13.8789,13.9163,13.8696,13.8696,64840.0
2015-10-08 11:40:00,14.83,14.85,14.83,14.84,4364.0,13.8696,13.8883,13.8696,13.8789,4364.0
2015-10-08 11:50:00,14.86,14.88,14.83,14.87,20040.0,13.8976,13.9163,13.8696,13.907,20040.0
2015-10-08 12:00:00,14.87,14.9,14.86,14.87,21600.0,13.907,13.935,13.8976,13.907,21600.0
2015-10-08 12:10:00,14.88,14.92,14.87,14.9,34396.0,13.9163,13.9538,13.907,13.935,34396.0
2015-10-08 12:20:00,14.89,14.9,14.82,14.83,96000.0,13.9257,13.935,13.8602,13.8696,96000.0
2015-10-08 12:30:00,14.84,14.87,14.84,14.86,21200.0,13.8789,13.907,13.8789,13.8976,21200.0
2015-10-08 12:40:00,14.86,14.86,14.77,14.77,67716.0,13.8976,13.8976,13.8135,13.8135,67716.0
2015-10-08 12:50:00,14.76,14.77,14.74,14.77,8476.0,13.8041,13.8135,13.7854,13.8135,8476.0
2015-10-08 13:00:00,14.78,14.79,14.76,14.77,25320.0,13.8228,13.8322,13.8041,13.8135,25320.0
2015-10-08 13:10:00,14.77,14.79,14.76,14.79,9600.0,13.8135,13.8322,13.8041,13.8322,9600.0
2015-10-08 13:20:00,14.81,14.84,14.8,14.83,61048.0,13.8509,13.8789,13.8415,13.8696,61048.0
2015-10-08 13:30:00,14.84,14.87,14.84,14.85,14768.0,13.8789,13.907,13.8789,13.8883,14768.0
2015-10-08 13:40:00,14.85,14.86,14.84,14.86,12888.0,13.8883,13.8976,13.8789,13.8976,12888.0
2015-10-08 13:50:00,14.86,14.88,14.85,14.88,21664.0,13.8976,13.9163,13.8883,13.9163,21664.0
2015-10-08 14:00:00,14.87,15.0,14.81,14.86,458216.0,13.907,14.0286,13.8509,13.8976,458216.0
2015-10-08 14:10:00,14.86,14.97,14.86,14.92,155860.0,13.8976,14.0005,13.8976,13.9538,155860.0
2015-10-08 14:20:00,14.92,14.94,14.87,14.93,121200.0,13.9538,13.9725,13.907,13.9631,121200.0
2015-10-08 14:30:00,14.97,15.03,14.97,15.03,92196.0,14.0005,14.0566,14.0005,14.0566,92196.0
2015-10-08 14:40:00,15.04,15.08,15.03,15.04,98920.0,14.066,14.1034,14.0566,14.066,98920.0
2015-10-08 14:50:00,15.05,15.12,15.02,15.1,55180.0,14.0753,14.1408,14.0473,14.1221,55180.0
2015-10-08 15:00:00,15.1,15.18,15.1,15.17,83788.0,14.1221,14.1969,14.1221,14.1876,83788.0
2015-10-08 15:10:00,15.17,15.25,15.17,15.21,116232.0,14.1876,14.2624,14.1876,14.225,116232.0
2015-10-08 15:20:00,15.22,15.23,15.13,15.15,112588.0,14.2343,14.2437,14.1502,14.1689,112588.0
2015-10-08 15:30:00,15.16,15.17,15.08,15.08,65700.0,14.1782,14.1876,14.1034,14.1034,65700.0
2015-10-08 15:40:00,15.08,15.18,15.08,15.16,77368.0,14.1034,14.1969,14.1034,14.1782,77368.0
2015-10-08 15:50:00,15.14,15.18,15.14,15.16,172600.0,14.1595,14.1969,14.1595,14.1782,172600.0
2015-10-09 09:30:00,15.22,15.31,15.18,15.3,151360.0,14.2343,14.3185,14.1969,14.3091,151360.0
2015-10-09 09:40:00,15.31,15.33,15.27,15.3,172056.0,14.3185,14.3372,14.2811,14.3091,172056.0
2015-10-09 09:50:00,15.31,15.33,15.24,15.28,105464.0,14.3185,14.3372,14.253,14.2904,105464.0
2015-10-09 10:00:00,15.28,15.29,15.17,15.17,93208.0,14.2904,14.2998,14.1876,14.1876,93208.0
2015-10-09 10:10:00,15.17,15.18,15.14,15.18,75688.0,14.1876,14.1969,14.1595,14.1969,75688.0
2015-10-09 10:20:00,15.19,15.22,15.16,15.21,28040.0,14.2063,14.2343,14.1782,14.225,28040.0
2015-10-09 10:30:00,15.2,15.29,15.2,15.24,107788.0,14.2156,14.2998,14.2156,14.253,107788.0
2015-10-09 10:40:00,15.28,15.29,15.24,15.24,75744.0,14.2904,14.2998,14.253,14.253,75744.0
2015-10-09 10:50:00,15.21,15.31,15.21,15.31,36520.0,14.225,14.3185,14.225,14.3185,36520.0
2015-10-09 11:00:00,15.3,15.32,15.26,15.26,57604.0,14.3091,14.3278,14.2717,14.2717,57604.0
2015-10-09 11:10:00,15.26,15.27,15.23,15.25,35540.0,14.2717,14.2811,14.2437,14.2624,35540.0
2015-10-09 11:20:00,15.26,15.27,15.22,15.27,35868.0,14.2717,14.2811,14.2343,14.2811,35868.0
2015-10-09 11:30:00,15.28,15.29,15.21,15.24,30732.0,14.2904,14.2998,14.225,14.253,30732.0
2015-10-09 11:40:00,15.22,15.24,15.2,15.22,18600.0,14.2343,14.253,14.2156,14.2343,18600.0
2015-10-09 11:50:00,15.24,15.24,15.19,15.24,12772.0,14.253,14.253,14.2063,14.253,12772.0
2015-10-09 12:00:00,15.24,15.27,15.22,15.22,12356.0,14.253,14.2811,14.2343,14.2343,12356.0
2015-10-09 12:10:00,15.21,15.21,15.17,15.18,42400.0,14.225,14.225,14.1876,14.1969,42400.0
2015-10-09 12:20:00,15.19,15.21,15.17,15.21,15040.0,14.2063,14.225,14.1876,14.225,15040.0
2015-10-09 12:30:00,15.18,15.18,15.14,15.16,9600.0,14.1969,14.1969,14.1595,14.1782,9600.0
2015-10-09 12:40:00,15.18,15.18,15.14,15.16,21200.0,14.1969,14.1969,14.1595,14.1782,21200.0
2015-10-09 12:50:00,15.18,15.2,15.18,15.19,12800.0,14.1969,14.2156,14.1969,14.2063,12800.0
2015-10-09 13:00:00,15.19,15.21,15.15,15.15,54560.0,14.2063,14.225,14.1689,14.1689,54560.0
2015-10-09 13:10:00,15.14,15.14,15.11,15.13,49368.0,14.1595,14.1595,14.1314,14.1502,49368.0
2015-10-09 13:20:00,15.15,15.17,15.14,15.15,13364.0,14.1689,14.1876,14.1595,14.1689,13364.0
2015-10-09 13:30:00,15.14,15.16,15.11,15.15,10000.0,14.1595,14.1782,14.1314,14.1689,10000.0
2015-10-09 13:40:00,15.17,15.19,15.15,15.15,8800.0,14.1876,14.2063,14.1689,14.1689,8800.0
2015-10-09 13:50:00,15.16,15.17,15.14,15.15,20720.0,14.1782,14.1876,14.1595,14.1689,20720.0
2015-10-09 14:00:00,15.16,15.16,15.13,15.14,22320.0,14.1782,14.1782,14.1502,14.1595,22320.0
2015-10-09 14:10:00,15.15,15.16,15.12,15.12,32400.0,14.1689,14.1782,14.1408,14.1408,32400.0
2015-10-09 14:20:00,15.13,15.18,15.1,15.18,33040.0,14.1502,14.1969,14.1221,14.1969,33040.0
2015-10-09 14:30:00,15.18,15.2,15.15,15.19,36400.0,14.1969,14.2156,14.1689,14.2063,36400.0
2015-10-09 14:40:00,15.19,15.2,15.17,15.2,25200.0,14.2063,14.2156,14.1876,14.2156,25200.0
2015-10-09 14:50:00,15.2,15.22,15.19,15.21,20000.0,14.2156,14.2343,14.2063,14.225,20000.0
2015-10-09 15:00:00,15.21,15.22,15.18,15.21,30468.0,14.225,14.2343,14.1969,14.225,30468.0
2015-10-09 15:10:00,15.21,15.22,15.17,15.18,22468.0,14.225,14.2343,14.1876,14.1969,22468.0
2015-10-09 15:20:00,15.18,15.21,15.18,15.21,47012.0,14.1969,14.225,14.1969,14.225,47012.0
2015-10-09 15:30:00,15.22,15.28,15.22,15.24,89164.0,14.2343,14.2904,14.2343,14.253,89164.0
2015-10-09 15:40:00,15.25,15.29,15.24,15.27,71788.0,14.2624,14.2998,14.253,14.2811,71788.0
2015-10-09 15:50:00,15.27,15.29,15.24,15.28,133092.0,14.2811,14.2998,14.253,14.2904,133092.0
2015-10-12 09:30:00,15.28,15.29,15.21,15.23,100340.0,14.2904,14.2998,14.225,14.2437,100340.0
2015-10-12 09:40:00,15.24,15.32,15.24,15.31,68800.0,14.253,14.3278,14.253,14.3185,68800.0
2015-10-12 09:50:00,15.3,15.31,15.24,15.27,30000.0,14.3091,14.3185,14.253,14.2811,30000.0
2015-10-12 10:00:00,15.27,15.28,15.24,15.28,36976.0,14.2811,14.2904,14.253,14.2904,36976.0
2015-10-12 10:10:00,15.28,15.31,15.24,15.26,41800.0,14.2904,14.3185,14.253,14.2717,41800.0
2015-10-12 10:20:00,15.24,15.27,15.22,15.27,18392.0,14.253,14.2811,14.2343,14.2811,18392.0
2015-10-12 10:30:00,15.27,15.28,15.26,15.27,10400.0,14.2811,14.2904,14.2717,14.2811,10400.0
2015-10-12 10:40:00,15.28,15.29,15.24,15.28,93752.0,14.2904,14.2998,14.253,14.2904,93752.0
2015-10-12 10:50:00,15.3,15.32,15.26,15.28,34956.0,14.3091,14.3278,14.2717,14.2904,34956.0
2015-10-12 11:00:00,15.26,15.33,15.26,15.33,17528.0,14.2717,14.3372,14.2717,14.3372,17528.0
2015-10-12 11:10:00,15.32,15.33,15.3,15.3,20800.0,14.3278,14.3372,14.3091,14.3091,20800.0
2015-10-12 11:20:00,15.3,15.35,15.3,15.35,54388.0,14.3091,14.3559,14.3091,14.3559,54388.0
2015-10-12 11:30:00,15.36,15.37,15.35,15.35,7040.0,14.3653,14.3746,14.3559,14.3559,7040.0
2015-10-12 11:40:00,15.35,15.4,15.33,15.38,31912.0,14.3559,14.4027,14.3372,14.384,31912.0
2015-10-12 11:50:00,15.38,15.38,15.37,15.37,9040.0,14.384,14.384,14.3746,14.3746,9040.0
2015-10-12 12:00:00,15.38,15.38,15.37,15.38,13564.0,14.384,14.384,14.3746,14.384,13564.0
2015-10-12 12:10:00,15.39,15.4,15.38,15.38,13068.0,14.3933,14.4027,14.384,14.384,13068.0
2015-10-12 12:20:00,15.38,15.38,15.36,15.38,7600.0,14.384,14.384,14.3653,14.384,7600.0
2015-10-12 12:30:00,15.38,15.38,15.36,15.36,7408.0,14.384,14.384,14.3653,14.3653,7408.0
2015-10-12 12:40:00,15.36,15.36,15.36,15.36,0.0,14.3653,14.3653,14.3653,14.3653,0.0
2015-10-12 12:50:00,15.36,15.37,15.36,15.37,10400.0,14.3653,14.3746,14.3653,14.3746,10400.0
2015-10-12 13:00:00,15.35,15.35,15.31,15.31,20120.0,14.3559,14.3559,14.3185,14.3185,20120.0
2015-10-12 13:10:00,15.31,15.32,15.31,15.32,10992.0,14.3185,14.3278,14.3185,14.3278,10992.0
2015-10-12 13:20:00,15.33,15.34,15.33,15.34,9600.0,14.3372,14.3466,14.3372,14.3466,9600.0
2015-10-12 13:30:00,15.35,15.35,15.34,15.35,2400.0,14.3559,14.3559,14.3466,14.3559,2400.0
2015-10-12 13:40:00,15.33,15.36,15.32,15.36,7640.0,14.3372,14.3653,14.3278,14.3653,7640.0
2015-10-12 13:50:00,15.36,15.36,15.33,15.33,14280.0,14.3653,14.3653,14.3372,14.3372,14280.0
2015-10-12 14:00:00,15.34,15.36,15.34,15.36,1800.0,14.3466,14.3653,14.3466,14.3653,1800.0
2015-10-12 14:10:00,15.35,15.35,15.35,15.35,400.0,14.3559,14.3559,14.3559,14.3559,400.0
2015-10-12 14:20:00,15.33,15.33,15.32,15.32,4400.0,14.3372,14.3372,14.3278,14.3278,4400.0
2015-10-12 14:30:00,15.32,15.32,15.32,15.32,0.0,14.3278,14.3278,14.3278,14.3278,0.0
2015-10-12 14:40:00,15.33,15.34,15.33,15.34,1680.0,14.3372,14.3466,14.3372,14.3466,1680.0
2015-10-12 14:50:00,15.35,15.35,15.34,15.34,800.0,14.3559,14.3559,14.3466,14.3466,800.0
2015-10-12 15:00:00,15.34,15.34,15.33,15.34,6000.0,14.3466,14.3466,14.3372,14.3466,6000.0
2015-10-12 15:10:00,15.36,15.37,15.36,15.36,14200.0,14.3653,14.3746,14.3653,14.3653,14200.0
2015-10-12 15:20:00,15.36,15.37,15.36,15.37,10800.0,14.3653,14.3746,14.3653,14.3746,10800.0
2015-10-12 15:30:00,15.38,15.39,15.37,15.38,13480.0,14.384,14.3933,14.3746,14.384,13480.0
2015-10-12 15:40:00,15.39,15.39,15.36,15.36,63892.0,14.3933,14.3933,14.3653,14.3653,63892.0
2015-10-12 15:50:00,15.36,15.38,15.35,15.38,81424.0,14.3653,14.384,14.3559,14.384,81424.0
2015-10-13 09:30:00,15.1,15.19,15.1,15.19,154656.0,14.1221,14.2063,14.1221,14.2063,154656.0
2015-10-13 09:40:00,15.21,15.25,15.2,15.25,43428.0,14.225,14.2624,14.2156,14.2624,43428.0
2015-10-13 09:50:00,15.25,15.3,15.25,15.28,66832.0,14.2624,14.3091,14.2624,14.2904,66832.0
2015-10-13 10:00:00,15.3,15.37,15.3,15.35,35024.0,14.3091,14.3746,14.3091,14.3559,35024.0
2015-10-13 10:10:00,15.34,15.37,15.31,15.35,70520.0,14.3466,14.3746,14.3185,14.3559,70520.0
2015-10-13 10:20:00,15.35,15.39,15.35,15.39,79092.0,14.3559,14.3933,14.3559,14.3933,79092.0
2015-10-13 10:30:00,15.4,15.42,15.37,15.37,9600.0,14.4027,14.4214,14.3746,14.3746,9600.0
2015-10-13 10:40:00,15.37,15.41,15.37,15.38,54700.0,14.3746,14.412,14.3746,14.384,54700.0
2015-10-13 10:50:00,15.38,15.46,15.37,15.45,95112.0,14.384,14.4588,14.3746,14.4494,95112.0
2015-10-13 11:00:00,15.45,15.47,15.44,15.46,14620.0,14.4494,14.4681,14.4401,14.4588,14620.0
2015-10-13 11:10:00,15.46,15.49,15.43,15.43,16760.0,14.4588,14.4868,14.4307,14.4307,16760.0
2015-10-13 11:20:00,15.43,15.45,15.4,15.4,98180.0,14.4307,14.4494,14.4027,14.4027,98180.0
2015-10-13 11:30:00,15.4,15.43,15.38,15.42,55596.0,14.4027,14.4307,14.384,14.4214,55596.0
2015-10-13 11:40:00,15.44,15.44,15.39,15.4,42716.0,14.4401,14.4401,14.3933,14.4027,42716.0
2015-10-13 11:50:00,15.38,15.38,15.37,15.38,12000.0,14.384,14.384,14.3746,14.384,12000.0
2015-10-13 12:00:00,15.42,15.43,15.4,15.4,2400.0,14.4214,14.4307,14.4027,14.4027,2400.0
2015-10-13 12:10:00,15.38,15.42,15.38,15.38,18992.0,14.384,14.4214,14.384,14.384,18992.0
2015-10-13 12:20:00,15.39,15.42,15.38,15.42,20312.0,14.3933,14.4214,14.384,14.4214,20312.0
2015-10-13 12:30:00,15.44,15.44,15.43,15.43,6400.0,14.4401,14.4401,14.4307,14.4307,6400.0
2015-10-13 12:40:00,15.42,15.43,15.37,15.38,118080.0,14.4214,14.4307,14.3746,14.384,118080.0
2015-10-13 12:50:00,15.37,15.37,15.33,15.33,30944.0,14.3746,14.3746,14.3372,14.3372,30944.0
2015-10-13 13:00:00,15.31,15.32,15.29,15.3,32400.0,14.3185,14.3278,14.2998,14.3091,32400.0
2015-10-13 13:10:00,15.29,15.33,15.29,15.33,46280.0,14.2998,14.3372,14.2998,14.3372,46280.0
2015-10-13 13:20:00,15.32,15.34,15.31,15.34,27740.0,14.3278,14.3466,14.3185,14.3466,27740.0
2015-10-13 13:30:00,15.34,15.34,15.3,15.31,24400.0,14.3466,14.3466,14.3091,14.3185,24400.0
2015-10-13 13:40:00,15.32,15.33,15.31,15.33,10800.0,14.3278,14.3372,14.3185,14.3372,10800.0
2015-10-13 13:50:00,15.33,15.34,15.3,15.3,14360.0,14.3372,14.3466,14.3091,14.3091,14360.0
2015-10-13 14:00:00,15.28,15.33,15.27,15.32,22656.0,14.2904,14.3372,14.2811,14.3278,22656.0
2015-10-13 14:10:00,15.32,15.35,15.32,15.35,43368.0,14.3278,14.3559,14.3278,14.3559,43368.0
2015-10-13 14:20:00,15.35,15.35,15.29,15.31,23600.0,14.3559,14.3559,14.2998,14.3185,23600.0
2015-10-13 14:30:00,15.29,15.33,15.28,15.33,38000.0,14.2998,14.3372,14.2904,14.3372,38000.0
2015-10-13 14:40:00,15.34,15.37,15.31,15.36,7400.0,14.3466,14.3746,14.3185,14.3653,7400.0
2015-10-13 14:50:00,15.34,15.38,15.33,15.38,8420.0,14.3466,14.384,14.3372,14.384,8420.0
2015-10-13 15:00:00,15.38,15.38,15.33,15.33,14200.0,14.384,14.384,14.3372,14.3372,14200.0
2015-10-13 15:10:00,15.34,15.35,15.28,15.28,37000.0,14.3466,14.3559,14.2904,14.2904,37000.0
2015-10-13 15:20:00,15.27,15.28,15.23,15.28,74748.0,14.2811,14.2904,14.2437,14.2904,74748.0
2015-10-13 15:30:00,15.27,15.29,15.22,15.24,116400.0,14.2811,14.2998,14.2343,14.253,116400.0
2015-10-13 15:40:00,15.23,15.24,15.21,15.22,87544.0,14.2437,14.253,14.225,14.2343,87544.0
2015-10-13 15:50:00,15.23,15.27,15.22,15.24,108912.0,14.2437,14.2811,14.2343,14.253,108912.0
2015-10-14 09:30:00,15.2,15.2,15.14,15.18,38792.0,14.2156,14.2156,14.1595,14.1969,38792.0
2015-10-14 09:40:00,15.21,15.29,15.21,15.27,45416.0,14.225,14.2998,14.225,14.2811,45416.0
2015-10-14 09:50:00,15.25,15.32,15.25,15.3,26100.0,14.2624,14.3278,14.2624,14.3091,26100.0
2015-10-14 10:00:00,15.29,15.3,15.27,15.27,11400.0,14.2998,14.3091,14.2811,14.2811,11400.0
2015-10-14 10:10:00,15.27,15.28,15.22,15.23,23240.0,14.2811,14.2904,14.2343,14.2437,23240.0
2015-10-14 10:20:00,15.2,15.2,15.15,15.18,38820.0,14.2156,14.2156,14.1689,14.1969,38820.0
2015-10-14 10:30:00,15.14,15.18,15.09,15.09,17996.0,14.1595,14.1969,14.1127,14.1127,17996.0
2015-10-14 10:40:00,15.1,15.1,14.97,15.0,122168.0,14.1221,14.1221,14.0005,14.0286,122168.0
2015-10-14 10:50:00,14.98,15.04,14.98,15.03,69796.0,14.0099,14.066,14.0099,14.0566,69796.0
2015-10-14 11:00:00,15.03,15.06,14.97,15.04,47080.0,14.0566,14.0847,14.0005,14.066,47080.0
2015-10-14 11:10:00,15.02,15.02,14.93,14.93,45600.0,14.0473,14.0473,13.9631,13.9631,45600.0
2015-10-14 11:20:00,14.92,14.97,14.92,14.95,22896.0,13.9538,14.0005,13.9538,13.9818,22896.0
2015-10-14 11:30:00,14.94,14.99,14.91,14.99,48800.0,13.9725,14.0192,13.9444,14.0192,48800.0
2015-10-14 11:40:00,14.99,15.01,14.97,14.97,18400.0,14.0192,14.0379,14.0005,14.0005,18400.0
2015-10-14 11:50:00,14.96,15.01,14.96,15.0,34120.0,13.9912,14.0379,13.9912,14.0286,34120.0
2015-10-14 12:00:00,15.0,15.01,14.93,14.93,22424.0,14.0286,14.0379,13.9631,13.9631,22424.0
2015-10-14 12:10:00,14.93,14.95,14.92,14.92,24700.0,13.9631,13.9818,13.9538,13.9538,24700.0
2015-10-14 12:20:00,14.95,14.99,14.94,14.98,2400.0,13.9818,14.0192,13.9725,14.0099,2400.0
2015-10-14 12:30:00,14.97,15.02,14.97,15.02,28000.0,14.0005,14.0473,14.0005,14.0473,28000.0
2015-10-14 12:40:00,15.03,15.1,15.03,15.08,48860.0,14.0566,14.1221,14.0566,14.1034,48860.0
2015-10-14 12:50:00,15.07,15.11,15.06,15.06,45200.0,14.094,14.1314,14.0847,14.0847,45200.0
2015-10-14 13:00:00,15.07,15.08,15.03,15.03,32800.0,14.094,14.1034,14.0566,14.0566,32800.0
2015-10-14 13:10:00,15.02,15.05,15.0,15.0,16600.0,14.0473,14.0753,14.0286,14.0286,16600.0
2015-10-14 13:20:00,15.01,15.01,14.96,14.97,22764.0,14.0379,14.0379,13.9912,14.0005,22764.0
2015-10-14 13:30:00,14.96,14.97,14.95,14.96,8800.0,13.9912,14.0005,13.9818,13.9912,8800.0
2015-10-14 13:40:00,14.97,14.99,14.95,14.99,11600.0,14.0005,14.0192,13.9818,14.0192,11600.0
2015-10-14 13:50:00,14.96,14.97,14.93,14.95,31860.0,13.9912,14.0005,13.9631,13.9818,31860.0
2015-10-14 14:00:00,14.97,15.02,14.87,14.87,88780.0,14.0005,14.0473,13.907,13.907,88780.0
2015-10-14 14:10:00,14.86,14.9,14.85,14.85,80200.0,13.8976,13.935,13.8883,13.8883,80200.0
2015-10-14 14:20:00,14.84,14.88,14.79,14.79,52380.0,13.8789,13.9163,13.8322,13.8322,52380.0
2015-10-14 14:30:00,14.78,14.81,14.76,14.81,91180.0,13.8228,13.8509,13.8041,13.8509,91180.0
2015-10-14 14:40:00,14.8,14.8,14.74,14.76,65120.0,13.8415,13.8415,13.7854,13.8041,65120.0
2015-10-14 14:50:00,14.75,14.78,14.72,14.78,117796.0,13.7948,13.8228,13.7667,13.8228,117796.0
2015-10-14 15:00:00,14.78,14.83,14.78,14.83,60288.0,13.8228,13.8696,13.8228,13.8696,60288.0
2015-10-14 15:10:00,14.82,14.85,14.78,14.78,75392.0,13.8602,13.8883,13.8228,13.8228,75392.0
2015-10-14 15:20:00,14.77,14.81,14.74,14.8,56000.0,13.8135,13.8509,13.7854,13.8415,56000.0
2015-10-14 15:30:00,14.84,14.88,14.84,14.85,38976.0,13.8789,13.9163,13.8789,13.8883,38976.0
2015-10-14 15:40:00,14.84,14.88,14.83,14.84,37800.0,13.8789,13.9163,13.8696,13.8789,37800.0
2015-10-14 15:50:00,14.83,14.83,14.77,14.81,176972.0,13.8696,13.8696,13.8135,13.8509,176972.0
2015-10-15 09:30:00,14.94,14.97,14.86,14.93,116916.0,13.9725,14.0005,13.8976,13.9631,116916.0
2015-10-15 09:40:00,14.93,15.04,14.91,14.97,156260.0,13.9631,14.066,13.9444,14.0005,156260.0
2015-10-15 09:50:00,14.96,14.97,14.92,14.96,45200.0,13.9912,14.0005,13.9538,13.9912,45200.0
2015-10-15 10:00:00,14.94,14.99,14.9,14.93,49000.0,13.9725,14.0192,13.935,13.9631,49000.0
2015-10-15 10:10:00,14.96,15.01,14.96,14.99,45068.0,13.9912,14.0379,13.9912,14.0192,45068.0
2015-10-15 10:20:00,15.0,15.0,14.95,14.97,8000.0,14.0286,14.0286,13.9818,14.0005,8000.0
2015-10-15 10:30:00,14.96,14.99,14.92,14.99,36004.0,13.9912,14.0192,13.9538,14.0192,36004.0
2015-10-15 10:40:00,15.01,15.06,15.0,15.06,48184.0,14.0379,14.0847,14.0286,14.0847,48184.0
2015-10-15 10:50:00,15.07,15.08,15.06,15.07,56644.0,14.094,14.1034,14.0847,14.094,56644.0
2015-10-15 11:00:00,15.07,15.1,15.06,15.08,101204.0,14.094,14.1221,14.0847,14.1034,101204.0
2015-10-15 11:10:00,15.08,15.08,15.02,15.02,8964.0,14.1034,14.1034,14.0473,14.0473,8964.0
2015-10-15 11:20:00,15.02,15.06,15.01,15.06,29400.0,14.0473,14.0847,14.0379,14.0847,29400.0
2015-10-15 11:30:00,15.07,15.08,15.04,15.05,19572.0,14.094,14.1034,14.066,14.0753,19572.0
2015-10-15 11:40:00,15.01,15.01,14.95,14.97,30356.0,14.0379,14.0379,13.9818,14.0005,30356.0
2015-10-15 11:50:00,14.95,14.95,14.87,14.91,95236.0,13.9818,13.9818,13.907,13.9444,95236.0
2015-10-15 12:00:00,14.91,14.96,14.91,14.93,27992.0,13.9444,13.9912,13.9444,13.9631,27992.0
2015-10-15 12:10:00,14.96,14.96,14.95,14.96,3004.0,13.9912,13.9912,13.9818,13.9912,3004.0
2015-10-15 12:20:00,14.99,15.02,14.97,15.02,15684.0,14.0192,14.0473,14.0005,14.0473,15684.0
2015-10-15 12:30:00,14.99,14.99,14.99,14.99,1436.0,14.0192,14.0192,14.0192,14.0192,1436.0
2015-10-15 12:40:00,14.99,15.04,14.98,15.03,25024.0,14.0192,14.066,14.0099,14.0566,25024.0
2015-10-15 12:50:00,15.03,15.06,15.02,15.05,43320.0,14.0566,14.0847,14.0473,14.0753,43320.0
2015-10-15 13:00:00,15.06,15.16,15.06,15.13,79368.0,14.0847,14.1782,14.0847,14.1502,79368.0
2015-10-15 13:10:00,15.15,15.16,15.13,15.15,95600.0,14.1689,14.1782,14.1502,14.1689,95600.0
2015-10-15 13:20:00,15.14,15.22,15.14,15.2,54264.0,14.1595,14.2343,14.1595,14.2156,54264.0
2015-10-15 13:30:00,15.2,15.21,15.17,15.21,32824.0,14.2156,14.225,14.1876,14.225,32824.0
2015-10-15 13:40:00,15.18,15.19,15.16,15.18,19340.0,14.1969,14.2063,14.1782,14.1969,19340.0
2015-10-15 13:50:00,15.18,15.23,15.18,15.2,11720.0,14.1969,14.2437,14.1969,14.2156,11720.0
2015-10-15 14:00:00,15.23,15.23,15.2,15.2,10420.0,14.2437,14.2437,14.2156,14.2156,10420.0
2015-10-15 14:10:00,15.21,15.27,15.21,15.26,38740.0,14.225,14.2811,14.225,14.2717,38740.0
2015-10-15 14:20:00,15.26,15.26,15.22,15.22,28648.0,14.2717,14.2717,14.2343,14.2343,28648.0
2015-10-15 14:30:00,15.23,15.29,15.23,15.28,44184.0,14.2437,14.2998,14.2437,14.2904,44184.0
2015-10-15 14:40:00,15.29,15.33,15.29,15.29,29540.0,14.2998,14.3372,14.2998,14.2998,29540.0
2015-10-15 14:50:00,15.29,15.3,15.28,15.3,11640.0,14.2998,14.3091,14.2904,14.3091,11640.0
2015-10-15 15:00:00,15.29,15.34,15.29,15.34,29996.0,14.2998,14.3466,14.2998,14.3466,29996.0
2015-10-15 15:10:00,15.3,15.35,15.29,15.35,25200.0,14.3091,14.3559,14.2998,14.3559,25200.0
2015-10-15 15:20:00,15.36,15.4,15.36,15.38,98132.0,14.3653,14.4027,14.3653,14.384,98132.0
2015-10-15 15:30:00,15.38,15.39,15.35,15.36,36316.0,14.384,14.3933,14.3559,14.3653,36316.0
2015-10-15 15:40:00,15.35,15.38,15.34,15.37,69980.0,14.3559,14.384,14.3466,14.3746,69980.0
2015-10-15 15:50:00,15.37,15.41,15.37,15.41,167492.0,14.3746,14.412,14.3746,14.412,167492.0
2015-10-16 09:30:00,15.5,15.58,15.46,15.47,261052.0,14.4962,14.571,14.4588,14.4681,261052.0
2015-10-16 09:40:00,15.49,15.49,15.37,15.4,137628.0,14.4868,14.4868,14.3746,14.4027,137628.0
2015-10-16 09:50:00,15.41,15.46,15.4,15.45,90336.0,14.412,14.4588,14.4027,14.4494,90336.0
2015-10-16 10:00:00,15.46,15.5,15.44,15.45,70972.0,14.4588,14.4962,14.4401,14.4494,70972.0
2015-10-16 10:10:00,15.45,15.47,15.43,15.43,65188.0,14.4494,14.4681,14.4307,14.4307,65188.0
2015-10-16 10:20:00,15.43,15.44,15.41,15.43,50400.0,14.4307,14.4401,14.412,14.4307,50400.0
2015-10-16 10:30:00,15.43,15.44,15.42,15.44,14240.0,14.4307,14.4401,14.4214,14.4401,14240.0
2015-10-16 10:40:00,15.43,15.44,15.4,15.44,18740.0,14.4307,14.4401,14.4027,14.4401,18740.0
2015-10-16 10:50:00,15.42,15.44,15.41,15.44,8800.0,14.4214,14.4401,14.412,14.4401,8800.0
2015-10-16 11:00:00,15.44,15.48,15.43,15.48,25800.0,14.4401,14.4775,14.4307,14.4775,25800.0
2015-10-16 11:10:00,15.48,15.5,15.47,15.5,46944.0,14.4775,14.4962,14.4681,14.4962,46944.0
2015-10-16 11:20:00,15.51,15.51,15.47,15.47,45648.0,14.5055,14.5055,14.4681,14.4681,45648.0
2015-10-16 11:30:00,15.48,15.5,15.47,15.48,23552.0,14.4775,14.4962,14.4681,14.4775,23552.0
2015-10-16 11:40:00,15.48,15.53,15.48,15.53,14600.0,14.4775,14.5242,14.4775,14.5242,14600.0
2015-10-16 11:50:00,15.52,15.56,15.52,15.56,30900.0,14.5149,14.5523,14.5149,14.5523,30900.0
2015-10-16 12:00:00,15.56,15.56,15.5,15.5,26800.0,14.5523,14.5523,14.4962,14.4962,26800.0
2015-10-16 12:10:00,15.49,15.49,15.46,15.48,19636.0,14.4868,14.4868,14.4588,14.4775,19636.0
2015-10-16 12:20:00,15.48,15.48,15.46,15.47,4988.0,14.4775,14.4775,14.4588,14.4681,4988.0
2015-10-16 12:30:00,15.46,15.46,15.44,15.44,9800.0,14.4588,14.4588,14.4401,14.4401,9800.0
2015-10-16 12:40:00,15.45,15.45,15.44,15.44,3508.0,14.4494,14.4494,14.4401,14.4401,3508.0
2015-10-16 12:50:00,15.46,15.47,15.44,15.47,24184.0,14.4588,14.4681,14.4401,14.4681,24184.0
2015-10-16 13:00:00,15.46,15.47,15.44,15.44,7972.0,14.4588,14.4681,14.4401,14.4401,7972.0
2015-10-16 13:10:00,15.47,15.47,15.45,15.46,4584.0,14.4681,14.4681,14.4494,14.4588,4584.0
2015-10-16 13:20:00,15.44,15.44,15.43,15.43,2800.0,14.4401,14.4401,14.4307,14.4307,2800.0
2015-10-16 13:30:00,15.44,15.44,15.43,15.43,11200.0,14.4401,14.4401,14.4307,14.4307,11200.0
2015-10-16 13:40:00,15.42,15.43,15.38,15.38,18000.0,14.4214,14.4307,14.384,14.384,18000.0
2015-10-16 13:50:00,15.39,15.39,15.33,15.33,54000.0,14.3933,14.3933,14.3372,14.3372,54000.0
2015-10-16 14:00:00,15.34,15.34,15.3,15.33,67800.0,14.3466,14.3466,14.3091,14.3372,67800.0
2015-10-16 14:10:00,15.34,15.39,15.34,15.37,24000.0,14.3466,14.3933,14.3466,14.3746,24000.0
2015-10-16 14:20:00,15.37,15.43,15.37,15.42,38320.0,14.3746,14.4307,14.3746,14.4214,38320.0
2015-10-16 14:30:00,15.43,15.47,15.42,15.46,37200.0,14.4307,14.4681,14.4214,14.4588,37200.0
2015-10-16 14:40:00,15.47,15.5,15.46,15.47,32096.0,14.4681,14.4962,14.4588,14.4681,32096.0
2015-10-16 14:50:00,15.48,15.49,15.47,15.47,50600.0,14.4775,14.4868,14.4681,14.4681,50600.0
2015-10-16 15:00:00,15.49,15.5,15.47,15.47,16000.0,14.4868,14.4962,14.4681,14.4681,16000.0
2015-10-16 15:10:00,15.48,15.52,15.47,15.52,10516.0,14.4775,14.5149,14.4681,14.5149,10516.0
2015-10-16 15:20:00,15.52,15.53,15.5,15.52,52344.0,14.5149,14.5242,14.4962,14.5149,52344.0
2015-10-16 15:30:00,15.53,15.57,15.53,15.56,54956.0,14.5242,14.5617,14.5242,14.5523,54956.0
2015-10-16 15:40:00,15.56,15.56,15.53,15.54,34948.0,14.5523,14.5523,14.5242,14.5336,34948.0
2015-10-16 15:50:00,15.54,15.6,15.53,15.58,194732.0,14.5336,14.5897,14.5242,14.571,194732.0
2015-10-19 09:30:00,15.44,15.46,15.38,15.38,81596.0,14.4401,14.4588,14.384,14.384,81596.0
2015-10-19 09:40:00,15.38,15.47,15.36,15.46,162572.0,14.384,14.4681,14.3653,14.4588,162572.0
2015-10-19 09:50:00,15.47,15.51,15.46,15.51,76640.0,14.4681,14.5055,14.4588,14.5055,76640.0
2015-10-19 10:00:00,15.51,15.51,15.47,15.48,44400.0,14.5055,14.5055,14.4681,14.4775,44400.0
2015-10-19 10:10:00,15.49,15.55,15.49,15.53,28000.0,14.4868,14.543,14.4868,14.5242,28000.0
2015-10-19 10:20:00,15.55,15.55,15.49,15.51,32088.0,14.543,14.543,14.4868,14.5055,32088.0
2015-10-19 10:30:00,15.51,15.51,15.45,15.47,17220.0,14.5055,14.5055,14.4494,14.4681,17220.0
2015-10-19 10:40:00,15.49,15.51,15.49,15.5,66880.0,14.4868,14.5055,14.4868,14.4962,66880.0
2015-10-19 10:50:00,15.5,15.51,15.47,15.51,8852.0,14.4962,14.5055,14.4681,14.5055,8852.0
2015-10-19 11:00:00,15.52,15.52,15.48,15.51,19600.0,14.5149,14.5149,14.4775,14.5055,19600.0
2015-10-19 11:10:00,15.5,15.53,15.5,15.52,18400.0,14.4962,14.5242,14.4962,14.5149,18400.0
2015-10-19 11:20:00,15.53,15.53,15.51,15.51,31600.0,14.5242,14.5242,14.5055,14.5055,31600.0
2015-10-19 11:30:00,15.53,15.58,15.53,15.57,28032.0,14.5242,14.571,14.5242,14.5617,28032.0
2015-10-19 11:40:00,15.57,15.58,15.56,15.57,4472.0,14.5617,14.571,14.5523,14.5617,4472.0
2015-10-19 11:50:00,15.59,15.6,15.56,15.56,5252.0,14.5804,14.5897,14.5523,14.5523,5252.0
2015-10-19 12:00:00,15.56,15.56,15.54,15.54,17664.0,14.5523,14.5523,14.5336,14.5336,17664.0
2015-10-19 12:10:00,15.56,15.56,15.54,15.54,9600.0,14.5523,14.5523,14.5336,14.5336,9600.0
2015-10-19 12:20:00,15.54,15.55,15.52,15.55,9600.0,14.5336,14.543,14.5149,14.543,9600.0
2015-10-19 12:30:00,15.54,15.57,15.53,15.57,7460.0,14.5336,14.5617,14.5242,14.5617,7460.0
2015-10-19 12:40:00,15.57,15.59,15.57,15.57,24400.0,14.5617,14.5804,14.5617,14.5617,24400.0
2015-10-19 12:50:00,15.57,15.59,15.55,15.58,41576.0,14.5617,14.5804,14.543,14.571,41576.0
2015-10-19 13:00:00,15.58,15.58,15.55,15.55,4400.0,14.571,14.571,14.543,14.543,4400.0
2015-10-19 13:10:00,15.56,15.56,15.51,15.52,16600.0,14.5523,14.5523,14.5055,14.5149,16600.0
2015-10-19 13:20:00,15.51,15.53,15.51,15.53,31200.0,14.5055,14.5242,14.5055,14.5242,31200.0
2015-10-19 13:30:00,15.51,15.52,15.49,15.51,46464.0,14.5055,14.5149,14.4868,14.5055,46464.0
2015-10-19 13:40:00,15.52,15.53,15.49,15.52,48820.0,14.5149,14.5242,14.4868,14.5149,48820.0
2015-10-19 13:50:00,15.52,15.54,15.52,15.54,4000.0,14.5149,14.5336,14.5149,14.5336,4000.0
2015-10-19 14:00:00,15.54,15.54,15.51,15.51,3200.0,14.5336,14.5336,14.5055,14.5055,3200.0
2015-10-19 14:10:00,15.51,15.53,15.51,15.51,18000.0,14.5055,14.5242,14.5055,14.5055,18000.0
2015-10-19 14:20:00,15.52,15.52,15.5,15.5,12600.0,14.5149,14.5149,14.4962,14.4962,12600.0
2015-10-19 14:30:00,15.5,15.56,15.5,15.55,38000.0,14.4962,14.5523,14.4962,14.543,38000.0
2015-10-19 14:40:00,15.55,15.55,15.53,15.54,2000.0,14.543,14.543,14.5242,14.5336,2000.0
2015-10-19 14:50:00,15.53,15.56,15.53,15.56,9932.0,14.5242,14.5523,14.5242,14.5523,9932.0
2015-10-19 15:00:00,15.55,15.58,15.55,15.56,24724.0,14.543,14.571,14.543,14.5523,24724.0
2015-10-19 15:10:00,15.56,15.58,15.56,15.58,27232.0,14.5523,14.571,14.5523,14.571,27232.0
2015-10-19 15:20:00,15.57,15.61,15.57,15.58,49000.0,14.5617,14.5991,14.5617,14.571,49000.0
2015-10-19 15:30:00,15.58,15.59,15.56,15.57,26560.0,14.571,14.5804,14.5523,14.5617,26560.0
2015-10-19 15:40:00,15.55,15.58,15.55,15.58,17664.0,14.543,14.571,14.543,14.571,17664.0
2015-10-19 15:50:00,15.56,15.65,15.56,15.63,111740.0,14.5523,14.6365,14.5523,14.6178,111740.0
2015-10-20 09:30:00,15.48,15.54,15.42,15.42,72840.0,14.4775,14.5336,14.4214,14.4214,72840.0
2015-10-20 09:40:00,15.43,15.5,15.42,15.49,54792.0,14.4307,14.4962,14.4214,14.4868,54792.0
2015-10-20 09:50:00,15.48,15.54,15.48,15.52,21300.0,14.4775,14.5336,14.4775,14.5149,21300.0
2015-10-20 10:00:00,15.52,15.58,15.51,15.58,52012.0,14.5149,14.571,14.5055,14.571,52012.0
2015-10-20 10:10:00,15.59,15.6,15.55,15.59,27076.0,14.5804,14.5897,14.543,14.5804,27076.0
2015-10-20 10:20:00,15.6,15.62,15.59,15.61,22200.0,14.5897,14.6084,14.5804,14.5991,22200.0
2015-10-20 10:30:00,15.62,15.63,15.58,15.63,18100.0,14.6084,14.6178,14.571,14.6178,18100.0
2015-10-20 10:40:00,15.65,15.72,15.65,15.7,115232.0,14.6365,14.7019,14.6365,14.6832,115232.0
2015-10-20 10:50:00,15.72,15.72,15.69,15.7,24184.0,14.7019,14.7019,14.6739,14.6832,24184.0
2015-10-20 11:00:00,15.7,15.71,15.63,15.64,52132.0,14.6832,14.6926,14.6178,14.6271,52132.0
2015-10-20 11:10:00,15.65,15.65,15.61,15.63,21580.0,14.6365,14.6365,14.5991,14.6178,21580.0
2015-10-20 11:20:00,15.63,15.66,15.63,15.66,8336.0,14.6178,14.6458,14.6178,14.6458,8336.0
2015-10-20 11:30:00,15.65,15.66,15.6,15.62,22200.0,14.6365,14.6458,14.5897,14.6084,22200.0
2015-10-20 11:40:00,15.63,15.65,15.63,15.65,4400.0,14.6178,14.6365,14.6178,14.6365,4400.0
2015-10-20 11:50:00,15.63,15.63,15.58,15.6,8400.0,14.6178,14.6178,14.571,14.5897,8400.0
2015-10-20 12:00:00,15.6,15.61,15.59,15.61,4908.0,14.5897,14.5991,14.5804,14.5991,4908.0
2015-10-20 12:10:00,15.65,15.65,15.62,15.62,8400.0,14.6365,14.6365,14.6084,14.6084,8400.0
2015-10-20 12:20:00,15.61,15.62,15.58,15.62,16800.0,14.5991,14.6084,14.571,14.6084,16800.0
2015-10-20 12:30:00,15.61,15.61,15.56,15.57,8952.0,14.5991,14.5991,14.5523,14.5617,8952.0
2015-10-20 12:40:00,15.59,15.62,15.59,15.62,1600.0,14.5804,14.6084,14.5804,14.6084,1600.0
2015-10-20 12:50:00,15.61,15.64,15.6,15.64,10640.0,14.5991,14.6271,14.5897,14.6271,10640.0
2015-10-20 13:00:00,15.62,15.62,15.59,15.59,7200.0,14.6084,14.6084,14.5804,14.5804,7200.0
2015-10-20 13:10:00,15.62,15.65,15.62,15.63,25696.0,14.6084,14.6365,14.6084,14.6178,25696.0
2015-10-20 13:20:00,15.63,15.63,15.6,15.6,5600.0,14.6178,14.6178,14.5897,14.5897,5600.0
2015-10-20 13:30:00,15.58,15.59,15.56,15.58,16476.0,14.571,14.5804,14.5523,14.571,16476.0
2015-10-20 13:40:00,15.58,15.6,15.55,15.58,12600.0,14.571,14.5897,14.543,14.571,12600.0
2015-10-20 13:50:00,15.56,15.59,15.56,15.59,16264.0,14.5523,14.5804,14.5523,14.5804,16264.0
2015-10-20 14:00:00,15.58,15.58,15.56,15.57,7200.0,14.571,14.571,14.5523,14.5617,7200.0
2015-10-20 14:10:00,15.59,15.6,15.59,15.59,4400.0,14.5804,14.5897,14.5804,14.5804,4400.0
2015-10-20 14:20:00,15.57,15.62,15.57,15.62,2012.0,14.5617,14.6084,14.5617,14.6084,2012.0
2015-10-20 14:30:00,15.62,15.62,15.58,15.59,18320.0,14.6084,14.6084,14.571,14.5804,18320.0
2015-10-20 14:40:00,15.6,15.62,15.6,15.61,7200.0,14.5897,14.6084,14.5897,14.5991,7200.0
2015-10-20 14:50:00,15.62,15.65,15.62,15.65,21400.0,14.6084,14.6365,14.6084,14.6365,21400.0
2015-10-20 15:00:00,15.66,15.66,15.64,15.64,15600.0,14.6458,14.6458,14.6271,14.6271,15600.0
2015-10-20 15:10:00,15.65,15.65,15.6,15.6,11200.0,14.6365,14.6365,14.5897,14.5897,11200.0
2015-10-20 15:20:00,15.62,15.67,15.62,15.65,8400.0,14.6084,14.6552,14.6084,14.6365,8400.0
2015-10-20 15:30:00,15.65,15.65,15.61,15.64,8800.0,14.6365,14.6365,14.5991,14.6271,8800.0
2015-10-20 15:40:00,15.63,15.63,15.57,15.58,24800.0,14.6178,14.6178,14.5617,14.571,24800.0
2015-10-20 15:50:00,15.59,15.63,15.58,15.62,45784.0,14.5804,14.6178,14.571,14.6084,45784.0
2015-10-21 09:30:00,15.75,15.78,15.71,15.71,109648.0,14.73,14.7581,14.6926,14.6926,109648.0
2015-10-21 09:40:00,15.71,15.79,15.71,15.77,29040.0,14.6926,14.7674,14.6926,14.7487,29040.0
2015-10-21 09:50:00,15.77,15.78,15.71,15.72,50720.0,14.7487,14.7581,14.6926,14.7019,50720.0
2015-10-21 10:00:00,15.7,15.7,15.64,15.68,26660.0,14.6832,14.6832,14.6271,14.6645,26660.0
2015-10-21 10:10:00,15.69,15.69,15.63,15.66,72128.0,14.6739,14.6739,14.6178,14.6458,72128.0
2015-10-21 10:20:00,15.63,15.63,15.6,15.62,20788.0,14.6178,14.6178,14.5897,14.6084,20788.0
2015-10-21 10:30:00,15.61,15.63,15.59,15.61,47368.0,14.5991,14.6178,14.5804,14.5991,47368.0
2015-10-21 10:40:00,15.62,15.67,15.62,15.65,21308.0,14.6084,14.6552,14.6084,14.6365,21308.0
2015-10-21 10:50:00,15.65,15.71,15.65,15.71,33200.0,14.6365,14.6926,14.6365,14.6926,33200.0
2015-10-21 11:00:00,15.71,15.71,15.66,15.66,26620.0,14.6926,14.6926,14.6458,14.6458,26620.0
2015-10-21 11:10:00,15.64,15.7,15.63,15.7,13080.0,14.6271,14.6832,14.6178,14.6832,13080.0
2015-10-21 11:20:00,15.7,15.76,15.69,15.73,56168.0,14.6832,14.7394,14.6739,14.7113,56168.0
2015-10-21 11:30:00,15.73,15.81,15.72,15.8,58724.0,14.7113,14.7861,14.7019,14.7768,58724.0
2015-10-21 11:40:00,15.81,15.81,15.78,15.8,41532.0,14.7861,14.7861,14.7581,14.7768,41532.0
2015-10-21 11:50:00,15.79,15.82,15.79,15.8,15980.0,14.7674,14.7955,14.7674,14.7768,15980.0
2015-10-21 12:00:00,15.8,15.81,15.8,15.81,14680.0,14.7768,14.7861,14.7768,14.7861,14680.0
2015-10-21 12:10:00,15.8,15.82,15.8,15.8,63500.0,14.7768,14.7955,14.7768,14.7768,63500.0
2015-10-21 12:20:00,15.82,15.83,15.81,15.83,16400.0,14.7955,14.8048,14.7861,14.8048,16400.0
2015-10-21 12:30:00,15.83,15.86,15.83,15.85,29312.0,14.8048,14.8329,14.8048,14.8235,29312.0
2015-10-21 12:40:00,15.86,15.87,15.84,15.87,12488.0,14.8329,14.8422,14.8142,14.8422,12488.0
2015-10-21 12:50:00,15.87,15.87,15.83,15.83,51096.0,14.8422,14.8422,14.8048,14.8048,51096.0
2015-10-21 13:00:00,15.8,15.81,15.75,15.76,38600.0,14.7768,14.7861,14.73,14.7394,38600.0
2015-10-21 13:10:00,15.75,15.76,15.67,15.67,47724.0,14.73,14.7394,14.6552,14.6552,47724.0
2015-10-21 13:20:00,15.66,15.67,15.6,15.6,80888.0,14.6458,14.6552,14.5897,14.5897,80888.0
2015-10-21 13:30:00,15.6,15.66,15.6,15.62,27788.0,14.5897,14.6458,14.5897,14.6084,27788.0
2015-10-21 13:40:00,15.63,15.66,15.63,15.65,15800.0,14.6178,14.6458,14.6178,14.6365,15800.0
2015-10-21 13:50:00,15.63,15.66,15.63,15.63,45600.0,14.6178,14.6458,14.6178,14.6178,45600.0
2015-10-21 14:00:00,15.61,15.62,15.57,15.62,30840.0,14.5991,14.6084,14.5617,14.6084,30840.0
2015-10-21 14:10:00,15.63,15.63,15.61,15.62,8796.0,14.6178,14.6178,14.5991,14.6084,8796.0
2015-10-21 14:20:00,15.65,15.65,15.59,15.63,6800.0,14.6365,14.6365,14.5804,14.6178,6800.0
2015-10-21 14:30:00,15.66,15.73,15.63,15.72,55080.0,14.6458,14.7113,14.6178,14.7019,55080.0
2015-10-21 14:40:00,15.72,15.74,15.71,15.71,16200.0,14.7019,14.7206,14.6926,14.6926,16200.0
2015-10-21 14:50:00,15.71,15.71,15.69,15.69,4400.0,14.6926,14.6926,14.6739,14.6739,4400.0
2015-10-21 15:00:00,15.69,15.75,15.69,15.74,18800.0,14.6739,14.73,14.6739,14.7206,18800.0
2015-10-21 15:10:00,15.73,15.74,15.6,15.6,31200.0,14.7113,14.7206,14.5897,14.5897,31200.0
2015-10-21 15:20:00,15.59,15.64,15.59,15.64,12200.0,14.5804,14.6271,14.5804,14.6271,12200.0
2015-10-21 15:30:00,15.61,15.62,15.59,15.6,6400.0,14.5991,14.6084,14.5804,14.5897,6400.0
2015-10-21 15:40:00,15.56,15.57,15.51,15.54,62760.0,14.5523,14.5617,14.5055,14.5336,62760.0
2015-10-21 15:50:00,15.51,15.52,15.44,15.48,76900.0,14.5055,14.5149,14.4401,14.4775,76900.0
2015-10-22 09:30:00,15.79,15.88,15.75,15.8,169140.0,14.7674,14.8516,14.73,14.7768,169140.0
2015-10-22 09:40:00,15.81,15.9,15.8,15.9,151264.0,14.7861,14.8703,14.7768,14.8703,151264.0
2015-10-22 09:50:00,15.9,15.93,15.88,15.92,119200.0,14.8703,14.8983,14.8516,14.889,119200.0
2015-10-22 10:00:00,15.94,16.0,15.91,15.98,90196.0,14.9077,14.9638,14.8796,14.9451,90196.0
2015-10-22 10:10:00,15.99,16.04,15.97,16.04,55468.0,14.9545,15.0012,14.9358,15.0012,55468.0
2015-10-22 10:20:00,16.04,16.04,15.99,16.0,78008.0,15.0012,15.0012,14.9545,14.9638,78008.0
2015-10-22 10:30:00,16.0,16.05,15.99,16.02,33544.0,14.9638,15.0106,14.9545,14.9825,33544.0
2015-10-22 10:40:00,16.0,16.09,16.0,16.08,69960.0,14.9638,15.048,14.9638,15.0386,69960.0
2015-10-22 10:50:00,16.06,16.09,16.06,16.09,26884.0,15.0199,15.048,15.0199,15.048,26884.0
2015-10-22 11:00:00,16.08,16.09,16.07,16.09,15296.0,15.0386,15.048,15.0293,15.048,15296.0
2015-10-22 11:10:00,16.09,16.09,16.07,16.08,5200.0,15.048,15.048,15.0293,15.0386,5200.0
2015-10-22 11:20:00,16.07,16.08,16.07,16.08,11584.0,15.0293,15.0386,15.0293,15.0386,11584.0
2015-10-22 11:30:00,16.08,16.09,16.07,16.09,14244.0,15.0386,15.048,15.0293,15.048,14244.0
2015-10-22 11:40:00,16.09,16.17,16.08,16.15,88908.0,15.048,15.1228,15.0386,15.1041,88908.0
2015-10-22 11:50:00,16.16,16.2,16.15,16.15,34600.0,15.1134,15.1509,15.1041,15.1041,34600.0
2015-10-22 12:00:00,16.16,16.2,16.15,16.2,21080.0,15.1134,15.1509,15.1041,15.1509,21080.0
2015-10-22 12:10:00,16.2,16.21,16.2,16.21,17840.0,15.1509,15.1602,15.1509,15.1602,17840.0
2015-10-22 12:20:00,16.21,16.31,16.21,16.3,112752.0,15.1602,15.2537,15.1602,15.2444,112752.0
2015-10-22 12:30:00,16.3,16.31,16.28,16.3,22604.0,15.2444,15.2537,15.2257,15.2444,22604.0
2015-10-22 12:40:00,16.32,16.34,16.3,16.31,16236.0,15.2631,15.2818,15.2444,15.2537,16236.0
2015-10-22 12:50:00,16.31,16.31,16.27,16.31,58600.0,15.2537,15.2537,15.2163,15.2537,58600.0
2015-10-22 13:00:00,16.31,16.31,16.28,16.3,32000.0,15.2537,15.2537,15.2257,15.2444,32000.0
2015-10-22 13:10:00,16.3,16.33,16.29,16.31,71640.0,15.2444,15.2724,15.235,15.2537,71640.0
2015-10-22 13:20:00,16.31,16.33,16.27,16.28,101520.0,15.2537,15.2724,15.2163,15.2257,101520.0
2015-10-22 13:30:00,16.28,16.29,16.26,16.28,14000.0,15.2257,15.235,15.207,15.2257,14000.0
2015-10-22 13:40:00,16.27,16.27,16.24,16.25,22800.0,15.2163,15.2163,15.1883,15.1976,22800.0
2015-10-22 13:50:00,16.23,16.25,16.22,16.22,44160.0,15.1789,15.1976,15.1696,15.1696,44160.0
2015-10-22 14:00:00,16.21,16.21,16.15,16.15,57860.0,15.1602,15.1602,15.1041,15.1041,57860.0
2015-10-22 14:10:00,16.15,16.18,16.09,16.1,66476.0,15.1041,15.1322,15.048,15.0573,66476.0
2015-10-22 14:20:00,16.09,16.2,16.08,16.19,42400.0,15.048,15.1509,15.0386,15.1415,42400.0
2015-10-22 14:30:00,16.18,16.23,16.16,16.23,31900.0,15.1322,15.1789,15.1134,15.1789,31900.0
2015-10-22 14:40:00,16.24,16.26,16.22,16.25,22024.0,15.1883,15.207,15.1696,15.1976,22024.0
2015-10-22 14:50:00,16.25,16.33,16.25,16.33,77892.0,15.1976,15.2724,15.1976,15.2724,77892.0
2015-10-22 15:00:00,16.33,16.34,16.28,16.28,33444.0,15.2724,15.2818,15.2257,15.2257,33444.0
2015-10-22 15:10:00,16.27,16.34,16.27,16.32,18800.0,15.2163,15.2818,15.2163,15.2631,18800.0
2015-10-22 15:20:00,16.3,16.39,16.28,16.39,46208.0,15.2444,15.3286,15.2257,15.3286,46208.0
2015-10-22 15:30:00,16.39,16.4,16.33,16.34,30504.0,15.3286,15.3379,15.2724,15.2818,30504.0
2015-10-22 15:40:00,16.34,16.37,16.32,16.32,40656.0,15.2818,15.3098,15.2631,15.2631,40656.0
2015-10-22 15:50:00,16.3,16.36,16.3,16.35,79140.0,15.2444,15.3005,15.2444,15.2911,79140.0
2015-10-23 09:30:00,16.73,16.73,16.66,16.7,205628.0,15.6465,15.6465,15.5811,15.6185,205628.0
2015-10-23 09:40:00,16.7,16.77,16.66,16.77,164464.0,15.6185,15.6839,15.5811,15.6839,164464.0
2015-10-23 09:50:00,16.77,16.83,16.76,16.8,76444.0,15.6839,15.7401,15.6746,15.712,76444.0
2015-10-23 10:00:00,16.81,16.81,16.74,16.74,79088.0,15.7214,15.7214,15.6559,15.6559,79088.0
2015-10-23 10:10:00,16.75,16.76,16.69,16.7,77992.0,15.6652,15.6746,15.6091,15.6185,77992.0
2015-10-23 10:20:00,16.69,16.73,16.68,16.72,31520.0,15.6091,15.6465,15.5998,15.6372,31520.0
2015-10-23 10:30:00,16.68,16.71,16.68,16.71,16560.0,15.5998,15.6278,15.5998,15.6278,16560.0
2015-10-23 10:40:00,16.74,16.74,16.68,16.68,18156.0,15.6559,15.6559,15.5998,15.5998,18156.0
2015-10-23 10:50:00,16.67,16.67,16.61,16.65,37184.0,15.5904,15.5904,15.5343,15.5717,37184.0
2015-10-23 11:00:00,16.65,16.73,16.64,16.7,44600.0,15.5717,15.6465,15.5624,15.6185,44600.0
2015-10-23 11:10:00,16.69,16.69,16.61,16.61,55132.0,15.6091,15.6091,15.5343,15.5343,55132.0
2015-10-23 11:20:00,16.61,16.65,16.58,16.6,58900.0,15.5343,15.5717,15.5062,15.525,58900.0
2015-10-23 11:30:00,16.59,16.61,16.54,16.55,39400.0,15.5156,15.5343,15.4688,15.4782,39400.0
2015-10-23 11:40:00,16.56,16.63,16.56,16.63,15756.0,15.4875,15.553,15.4875,15.553,15756.0
2015-10-23 11:50:00,16.59,16.61,16.55,16.55,29200.0,15.5156,15.5343,15.4782,15.4782,29200.0
2015-10-23 12:00:00,16.57,16.59,16.55,16.55,36664.0,15.4969,15.5156,15.4782,15.4782,36664.0
2015-10-23 12:10:00,16.58,16.6,16.54,16.59,41276.0,15.5062,15.525,15.4688,15.5156,41276.0
2015-10-23 12:20:00,16.61,16.64,16.61,16.62,31520.0,15.5343,15.5624,15.5343,15.5437,31520.0
2015-10-23 12:30:00,16.65,16.65,16.64,16.64,7600.0,15.5717,15.5717,15.5624,15.5624,7600.0
2015-10-23 12:40:00,16.63,16.67,16.61,16.67,6800.0,15.553,15.5904,15.5343,15.5904,6800.0
2015-10-23 12:50:00,16.65,16.69,16.65,16.68,12600.0,15.5717,15.6091,15.5717,15.5998,12600.0
2015-10-23 13:00:00,16.66,16.66,16.61,16.65,30200.0,15.5811,15.5811,15.5343,15.5717,30200.0
2015-10-23 13:10:00,16.67,16.68,16.67,16.67,2800.0,15.5904,15.5998,15.5904,15.5904,2800.0
2015-10-23 13:20:00,16.68,16.73,16.67,16.72,98460.0,15.5998,15.6465,15.5904,15.6372,98460.0
2015-10-23 13:30:00,16.72,16.76,16.72,16.74,109880.0,15.6372,15.6746,15.6372,15.6559,109880.0
2015-10-23 13:40:00,16.74,16.78,16.74,16.77,73688.0,15.6559,15.6933,15.6559,15.6839,73688.0
2015-10-23 13:50:00,16.77,16.78,16.74,16.75,13900.0,15.6839,15.6933,15.6559,15.6652,13900.0
2015-10-23 14:00:00,16.75,16.79,16.75,16.78,17200.0,15.6652,15.7026,15.6652,15.6933,17200.0
2015-10-23 14:10:00,16.77,16.78,16.74,16.76,48728.0,15.6839,15.6933,15.6559,15.6746,48728.0
2015-10-23 14:20:00,16.78,16.82,16.78,16.82,151388.0,15.6933,15.7307,15.6933,15.7307,151388.0
2015-10-23 14:30:00,16.8,16.86,16.79,16.85,78480.0,15.712,15.7681,15.7026,15.7588,78480.0
2015-10-23 14:40:00,16.85,16.88,16.84,16.88,91584.0,15.7588,15.7868,15.7494,15.7868,91584.0
2015-10-23 14:50:00,16.89,16.89,16.86,16.86,48800.0,15.7962,15.7962,15.7681,15.7681,48800.0
2015-10-23 15:00:00,16.86,16.88,16.81,16.84,162960.0,15.7681,15.7868,15.7214,15.7494,162960.0
2015-10-23 15:10:00,16.83,16.87,16.82,16.82,62080.0,15.7401,15.7775,15.7307,15.7307,62080.0
2015-10-23 15:20:00,16.81,16.82,16.75,16.78,143032.0,15.7214,15.7307,15.6652,15.6933,143032.0
2015-10-23 15:30:00,16.79,16.81,16.78,16.8,19600.0,15.7026,15.7214,15.6933,15.712,19600.0
2015-10-23 15:40:00,16.82,16.83,16.79,16.82,20800.0,15.7307,15.7401,15.7026,15.7307,20800.0
2015-10-23 15:50:00,16.82,16.83,16.8,16.8,102560.0,15.7307,15.7401,15.712,15.712,102560.0
2015-10-26 09:30:00,16.81,16.83,16.77,16.81,92260.0,15.7214,15.7401,15.6839,15.7214,92260.0
2015-10-26 09:40:00,16.81,16.81,16.75,16.75,38400.0,15.7214,15.7214,15.6652,15.6652,38400.0
2015-10-26 09:50:00,16.75,16.76,16.73,16.74,62684.0,15.6652,15.6746,15.6465,15.6559,62684.0
2015-10-26 10:00:00,16.73,16.76,16.69,16.75,94040.0,15.6465,15.6746,15.6091,15.6652,94040.0
2015-10-26 10:10:00,16.77,16.77,16.71,16.72,20328.0,15.6839,15.6839,15.6278,15.6372,20328.0
2015-10-26 10:20:00,16.73,16.76,16.7,16.74,50620.0,15.6465,15.6746,15.6185,15.6559,50620.0
2015-10-26 10:30:00,16.74,16.77,16.72,16.75,19476.0,15.6559,15.6839,15.6372,15.6652,19476.0
2015-10-26 10:40:00,16.77,16.78,16.76,16.77,50412.0,15.6839,15.6933,15.6746,15.6839,50412.0
2015-10-26 10:50:00,16.77,16.78,16.75,16.76,6800.0,15.6839,15.6933,15.6652,15.6746,6800.0
2015-10-26 11:00:00,16.75,16.76,16.75,16.75,4000.0,15.6652,15.6746,15.6652,15.6652,4000.0
2015-10-26 11:10:00,16.76,16.78,16.71,16.71,10400.0,15.6746,15.6933,15.6278,15.6278,10400.0
2015-10-26 11:20:00,16.71,16.72,16.7,16.7,12400.0,15.6278,15.6372,15.6185,15.6185,12400.0
2015-10-26 11:30:00,16.73,16.76,16.72,16.73,13004.0,15.6465,15.6746,15.6372,15.6465,13004.0
2015-10-26 11:40:00,16.71,16.74,16.71,16.74,6800.0,15.6278,15.6559,15.6278,15.6559,6800.0
2015-10-26 11:50:00,16.72,16.73,16.72,16.72,6600.0,15.6372,15.6465,15.6372,15.6372,6600.0
2015-10-26 12:00:00,16.72,16.72,16.68,16.68,10500.0,15.6372,15.6372,15.5998,15.5998,10500.0
2015-10-26 12:10:00,16.7,16.7,16.69,16.69,7200.0,15.6185,15.6185,15.6091,15.6091,7200.0
2015-10-26 12:20:00,16.72,16.74,16.72,16.74,1200.0,15.6372,15.6559,15.6372,15.6559,1200.0
2015-10-26 12:30:00,16.71,16.72,16.7,16.7,10400.0,15.6278,15.6372,15.6185,15.6185,10400.0
2015-10-26 12:40:00,16.71,16.78,16.71,16.78,19800.0,15.6278,15.6933,15.6278,15.6933,19800.0
2015-10-26 12:50:00,16.77,16.78,16.76,16.76,16620.0,15.6839,15.6933,15.6746,15.6746,16620.0
2015-10-26 13:00:00,16.75,16.75,16.74,16.74,3600.0,15.6652,15.6652,15.6559,15.6559,3600.0
2015-10-26 13:10:00,16.75,16.75,16.73,16.75,14676.0,15.6652,15.6652,15.6465,15.6652,14676.0
2015-10-26 13:20:00,16.74,16.76,16.74,16.75,7460.0,15.6559,15.6746,15.6559,15.6652,7460.0
2015-10-26 13:30:00,16.76,16.79,16.76,16.78,19976.0,15.6746,15.7026,15.6746,15.6933,19976.0
2015-10-26 13:40:00,16.78,16.79,16.77,16.77,6800.0,15.6933,15.7026,15.6839,15.6839,6800.0
2015-10-26 13:50:00,16.75,16.75,16.74,16.74,8400.0,15.6652,15.6652,15.6559,15.6559,8400.0
2015-10-26 14:00:00,16.76,16.76,16.76,16.76,1588.0,15.6746,15.6746,15.6746,15.6746,1588.0
2015-10-26 14:10:00,16.74,16.74,16.7,16.72,3552.0,15.6559,15.6559,15.6185,15.6372,3552.0
2015-10-26 14:20:00,16.71,16.71,16.71,16.71,400.0,15.6278,15.6278,15.6278,15.6278,400.0
2015-10-26 14:30:00,16.68,16.68,16.68,16.68,1600.0,15.5998,15.5998,15.5998,15.5998,1600.0
2015-10-26 14:40:00,16.68,16.74,16.68,16.72,15900.0,15.5998,15.6559,15.5998,15.6372,15900.0
2015-10-26 14:50:00,16.72,16.73,16.7,16.7,8000.0,15.6372,15.6465,15.6185,15.6185,8000.0
2015-10-26 15:00:00,16.72,16.74,16.72,16.74,9600.0,15.6372,15.6559,15.6372,15.6559,9600.0
2015-10-26 15:10:00,16.75,16.75,16.7,16.73,137828.0,15.6652,15.6652,15.6185,15.6465,137828.0
2015-10-26 15:20:00,16.73,16.75,16.71,16.74,162220.0,15.6465,15.6652,15.6278,15.6559,162220.0
2015-10-26 15:30:00,16.74,16.75,16.71,16.71,187736.0,15.6559,15.6652,15.6278,15.6278,187736.0
2015-10-26 15:40:00,16.71,16.73,16.7,16.71,223932.0,15.6278,15.6465,15.6185,15.6278,223932.0
2015-10-26 15:50:00,16.71,16.75,16.7,16.75,579668.0,15.6278,15.6652,15.6185,15.6652,579668.0
2015-10-27 09:30:00,16.52,16.55,16.49,16.55,92128.0,15.4501,15.4782,15.4221,15.4782,92128.0
2015-10-27 09:40:00,16.54,16.61,16.54,16.61,48660.0,15.4688,15.5343,15.4688,15.5343,48660.0
2015-10-27 09:50:00,16.63,16.68,16.63,16.67,37200.0,15.553,15.5998,15.553,15.5904,37200.0
2015-10-27 10:00:00,16.67,16.68,16.65,16.67,20800.0,15.5904,15.5998,15.5717,15.5904,20800.0
2015-10-27 10:10:00,16.68,16.69,16.59,16.59,16080.0,15.5998,15.6091,15.5156,15.5156,16080.0
2015-10-27 10:20:00,16.59,16.59,16.57,16.59,16108.0,15.5156,15.5156,15.4969,15.5156,16108.0
2015-10-27 10:30:00,16.59,16.59,16.57,16.57,3200.0,15.5156,15.5156,15.4969,15.4969,3200.0
2015-10-27 10:40:00,16.6,16.65,16.6,16.65,10800.0,15.525,15.5717,15.525,15.5717,10800.0
2015-10-27 10:50:00,16.67,16.67,16.66,16.67,3800.0,15.5904,15.5904,15.5811,15.5904,3800.0
2015-10-27 11:00:00,16.66,16.75,16.66,16.74,32200.0,15.5811,15.6652,15.5811,15.6559,32200.0
2015-10-27 11:10:00,16.73,16.73,16.69,16.69,7600.0,15.6465,15.6465,15.6091,15.6091,7600.0
2015-10-27 11:20:00,16.68,16.69,16.67,16.67,4200.0,15.5998,15.6091,15.5904,15.5904,4200.0
2015-10-27 11:30:00,16.68,16.7,16.66,16.66,8800.0,15.5998,15.6185,15.5811,15.5811,8800.0
2015-10-27 11:40:00,16.65,16.7,16.65,16.7,7600.0,15.5717,15.6185,15.5717,15.6185,7600.0
2015-10-27 11:50:00,16.7,16.7,16.58,16.58,27856.0,15.6185,15.6185,15.5062,15.5062,27856.0
2015-10-27 12:00:00,16.6,16.6,16.59,16.6,1600.0,15.525,15.525,15.5156,15.525,1600.0
2015-10-27 12:10:00,16.58,16.6,16.58,16.59,12800.0,15.5062,15.525,15.5062,15.5156,12800.0
2015-10-27 12:20:00,16.61,16.61,16.6,16.6,10800.0,15.5343,15.5343,15.525,15.525,10800.0
2015-10-27 12:30:00,16.61,16.61,16.59,16.61,3000.0,15.5343,15.5343,15.5156,15.5343,3000.0
2015-10-27 12:40:00,16.61,16.65,16.61,16.64,13600.0,15.5343,15.5717,15.5343,15.5624,13600.0
2015-10-27 12:50:00,16.65,16.66,16.63,16.63,26800.0,15.5717,15.5811,15.553,15.553,26800.0
2015-10-27 13:00:00,16.6,16.6,16.55,16.57,48400.0,15.525,15.525,15.4782,15.4969,48400.0
2015-10-27 13:10:00,16.59,16.6,16.57,16.57,20272.0,15.5156,15.525,15.4969,15.4969,20272.0
2015-10-27 13:20:00,16.57,16.58,16.57,16.58,22400.0,15.4969,15.5062,15.4969,15.5062,22400.0
2015-10-27 13:30:00,16.57,16.61,16.57,16.61,6096.0,15.4969,15.5343,15.4969,15.5343,6096.0
2015-10-27 13:40:00,16.61,16.61,16.57,16.57,8540.0,15.5343,15.5343,15.4969,15.4969,8540.0
2015-10-27 13:50:00,16.55,16.56,16.51,16.56,26300.0,15.4782,15.4875,15.4408,15.4875,26300.0
2015-10-27 14:00:00,16.57,16.61,16.57,16.61,15200.0,15.4969,15.5343,15.4969,15.5343,15200.0
2015-10-27 14:10:00,16.59,16.59,16.56,16.56,6000.0,15.5156,15.5156,15.4875,15.4875,6000.0
2015-10-27 14:20:00,16.56,16.6,16.56,16.59,5000.0,15.4875,15.525,15.4875,15.5156,5000.0
2015-10-27 14:30:00,16.59,16.61,16.58,16.6,2800.0,15.5156,15.5343,15.5062,15.525,2800.0
2015-10-27 14:40:00,16.6,16.6,16.56,16.56,12000.0,15.525,15.525,15.4875,15.4875,12000.0
2015-10-27 14:50:00,16.56,16.56,16.54,16.54,5596.0,15.4875,15.4875,15.4688,15.4688,5596.0
2015-10-27 15:00:00,16.54,16.58,16.54,16.56,2600.0,15.4688,15.5062,15.4688,15.4875,2600.0
2015-10-27 15:10:00,16.58,16.59,16.58,16.58,14000.0,15.5062,15.5156,15.5062,15.5062,14000.0
2015-10-27 15:20:00,16.56,16.63,16.56,16.62,22000.0,15.4875,15.553,15.4875,15.5437,22000.0
2015-10-27 15:30:00,16.61,16.61,16.58,16.58,19600.0,15.5343,15.5343,15.5062,15.5062,19600.0
2015-10-27 15:40:00,16.59,16.6,16.59,16.6,4000.0,15.5156,15.525,15.5156,15.525,4000.0
2015-10-27 15:50:00,16.58,16.61,16.56,16.61,35276.0,15.5062,15.5343,15.4875,15.5343,35276.0
2015-10-28 09:30:00,16.72,16.79,16.68,16.72,83076.0,15.6372,15.7026,15.5998,15.6372,83076.0
2015-10-28 09:40:00,16.71,16.77,16.7,16.74,90520.0,15.6278,15.6839,15.6185,15.6559,90520.0
2015-10-28 09:50:00,16.73,16.82,16.73,16.81,91588.0,15.6465,15.7307,15.6465,15.7214,91588.0
2015-10-28 10:00:00,16.83,16.84,16.81,16.83,62328.0,15.7401,15.7494,15.7214,15.7401,62328.0
2015-10-28 10:10:00,16.83,16.84,16.79,16.8,12400.0,15.7401,15.7494,15.7026,15.712,12400.0
2015-10-28 10:20:00,16.8,16.8,16.79,16.79,27200.0,15.712,15.712,15.7026,15.7026,27200.0
2015-10-28 10:30:00,16.79,16.85,16.79,16.84,13308.0,15.7026,15.7588,15.7026,15.7494,13308.0
2015-10-28 10:40:00,16.86,16.92,16.86,16.9,31000.0,15.7681,15.8242,15.7681,15.8055,31000.0
2015-10-28 10:50:00,16.9,16.92,16.89,16.92,22016.0,15.8055,15.8242,15.7962,15.8242,22016.0
2015-10-28 11:00:00,16.93,16.93,16.88,16.89,16516.0,15.8336,15.8336,15.7868,15.7962,16516.0
2015-10-28 11:10:00,16.9,16.91,16.89,16.9,23320.0,15.8055,15.8149,15.7962,15.8055,23320.0
2015-10-28 11:20:00,16.88,16.91,16.88,16.91,11200.0,15.7868,15.8149,15.7868,15.8149,11200.0
2015-10-28 11:30:00,16.91,16.91,16.89,16.91,7200.0,15.8149,15.8149,15.7962,15.8149,7200.0
2015-10-28 11:40:00,16.9,16.91,16.9,16.91,11384.0,15.8055,15.8149,15.8055,15.8149,11384.0
2015-10-28 11:50:00,16.9,16.96,16.9,16.95,43244.0,15.8055,15.8616,15.8055,15.8523,43244.0
2015-10-28 12:00:00,16.95,16.95,16.93,16.93,4800.0,15.8523,15.8523,15.8336,15.8336,4800.0
2015-10-28 12:10:00,16.93,16.96,16.93,16.94,171148.0,15.8336,15.8616,15.8336,15.8429,171148.0
2015-10-28 12:20:00,16.94,16.94,16.92,16.92,13200.0,15.8429,15.8429,15.8242,15.8242,13200.0
2015-10-28 12:30:00,16.91,16.91,16.87,16.87,26592.0,15.8149,15.8149,15.7775,15.7775,26592.0
2015-10-28 12:40:00,16.88,16.88,16.85,16.86,27652.0,15.7868,15.7868,15.7588,15.7681,27652.0
2015-10-28 12:50:00,16.87,16.88,16.87,16.88,1680.0,15.7775,15.7868,15.7775,15.7868,1680.0
2015-10-28 13:00:00,16.87,16.89,16.86,16.86,32744.0,15.7775,15.7962,15.7681,15.7681,32744.0
2015-10-28 13:10:00,16.86,16.87,16.86,16.87,5000.0,15.7681,15.7775,15.7681,15.7775,5000.0
2015-10-28 13:20:00,16.87,16.87,16.86,16.87,10000.0,15.7775,15.7775,15.7681,15.7775,10000.0
2015-10-28 13:30:00,16.87,16.89,16.87,16.88,19344.0,15.7775,15.7962,15.7775,15.7868,19344.0
2015-10-28 13:40:00,16.9,16.93,16.9,16.92,13200.0,15.8055,15.8336,15.8055,15.8242,13200.0
2015-10-28 13:50:00,16.89,16.98,16.89,16.98,60020.0,15.7962,15.8803,15.7962,15.8803,60020.0
2015-10-28 14:00:00,16.9,16.95,16.63,16.73,321864.0,15.8055,15.8523,15.553,15.6465,321864.0
2015-10-28 14:10:00,16.73,16.73,16.53,16.61,318020.0,15.6465,15.6465,15.4595,15.5343,318020.0
2015-10-28 14:20:00,16.6,16.75,16.58,16.7,85328.0,15.525,15.6652,15.5062,15.6185,85328.0
2015-10-28 14:30:00,16.68,16.68,16.58,16.68,103276.0,15.5998,15.5998,15.5062,15.5998,103276.0
2015-10-28 14:40:00,16.72,16.75,16.65,16.7,65384.0,15.6372,15.6652,15.5717,15.6185,65384.0
2015-10-28 14:50:00,16.7,16.81,16.7,16.74,107136.0,15.6185,15.7214,15.6185,15.6559,107136.0
2015-10-28 15:00:00,16.78,16.94,16.77,16.9,93580.0,15.6933,15.8429,15.6839,15.8055,93580.0
2015-10-28 15:10:00,16.9,16.92,16.87,16.88,46440.0,15.8055,15.8242,15.7775,15.7868,46440.0
2015-10-28 15:20:00,16.88,16.96,16.86,16.96,164728.0,15.7868,15.8616,15.7681,15.8616,164728.0
2015-10-28 15:30:00,16.97,17.06,16.96,17.05,111744.0,15.871,15.9552,15.8616,15.9458,111744.0
2015-10-28 15:40:00,17.05,17.13,17.05,17.11,97248.0,15.9458,16.0206,15.9458,16.0019,97248.0
2015-10-28 15:50:00,17.1,17.16,17.06,17.15,169488.0,15.9926,16.0487,15.9552,16.0393,169488.0
2015-10-29 09:30:00,17.02,17.06,16.99,17.04,110520.0,15.9178,15.9552,15.8897,15.9365,110520.0
2015-10-29 09:40:00,17.04,17.1,17.02,17.1,61172.0,15.9365,15.9926,15.9178,15.9926,61172.0
2015-10-29 09:50:00,17.08,17.08,17.02,17.02,64920.0,15.9739,15.9739,15.9178,15.9178,64920.0
2015-10-29 10:00:00,17.02,17.1,16.99,17.08,51576.0,15.9178,15.9926,15.8897,15.9739,51576.0
2015-10-29 10:10:00,17.1,17.11,17.04,17.04,62692.0,15.9926,16.0019,15.9365,15.9365,62692.0
2015-10-29 10:20:00,17.05,17.05,16.96,16.98,18608.0,15.9458,15.9458,15.8616,15.8803,18608.0
2015-10-29 10:30:00,16.97,16.99,16.95,16.95,14400.0,15.871,15.8897,15.8523,15.8523,14400.0
2015-10-29 10:40:00,16.96,17.01,16.91,16.91,18884.0,15.8616,15.9084,15.8149,15.8149,18884.0
2015-10-29 10:50:00,16.91,16.95,16.9,16.93,20420.0,15.8149,15.8523,15.8055,15.8336,20420.0
2015-10-29 11:00:00,16.9,16.97,16.89,16.97,22800.0,15.8055,15.871,15.7962,15.871,22800.0
2015-10-29 11:10:00,16.97,16.98,16.93,16.96,25220.0,15.871,15.8803,15.8336,15.8616,25220.0
2015-10-29 11:20:00,16.96,16.99,16.93,16.99,53400.0,15.8616,15.8897,15.8336,15.8897,53400.0
2015-10-29 11:30:00,16.99,17.01,16.98,17.0,21656.0,15.8897,15.9084,15.8803,15.899,21656.0
2015-10-29 11:40:00,17.02,17.03,17.02,17.02,9544.0,15.9178,15.9271,15.9178,15.9178,9544.0
2015-10-29 11:50:00,17.0,17.03,17.0,17.03,33600.0,15.899,15.9271,15.899,15.9271,33600.0
2015-10-29 12:00:00,17.03,17.04,16.98,16.99,16592.0,15.9271,15.9365,15.8803,15.8897,16592.0
2015-10-29 12:10:00,17.0,17.0,16.99,16.99,3068.0,15.899,15.899,15.8897,15.8897,3068.0
2015-10-29 12:20:00,17.05,17.08,17.05,17.08,13148.0,15.9458,15.9739,15.9458,15.9739,13148.0
2015-10-29 12:30:00,17.08,17.08,17.07,17.08,19700.0,15.9739,15.9739,15.9645,15.9739,19700.0
2015-10-29 12:40:00,17.07,17.11,17.06,17.1,19092.0,15.9645,16.0019,15.9552,15.9926,19092.0
2015-10-29 12:50:00,17.09,17.09,17.04,17.06,22500.0,15.9832,15.9832,15.9365,15.9552,22500.0
2015-10-29 13:00:00,17.06,17.09,17.06,17.09,10000.0,15.9552,15.9832,15.9552,15.9832,10000.0
2015-10-29 13:10:00,17.08,17.11,17.07,17.11,18204.0,15.9739,16.0019,15.9645,16.0019,18204.0
2015-10-29 13:20:00,17.1,17.1,17.09,17.09,9960.0,15.9926,15.9926,15.9832,15.9832,9960.0
2015-10-29 13:30:00,17.07,17.07,17.0,17.0,18400.0,15.9645,15.9645,15.899,15.899,18400.0
2015-10-29 13:40:00,17.0,17.02,17.0,17.01,4236.0,15.899,15.9178,15.899,15.9084,4236.0
2015-10-29 13:50:00,17.0,17.0,16.99,16.99,2200.0,15.899,15.899,15.8897,15.8897,2200.0
2015-10-29 14:00:00,17.0,17.05,17.0,17.04,40800.0,15.899,15.9458,15.899,15.9365,40800.0
2015-10-29 14:10:00,17.02,17.03,17.0,17.02,16000.0,15.9178,15.9271,15.899,15.9178,16000.0
2015-10-29 14:20:00,17.02,17.06,17.02,17.05,6360.0,15.9178,15.9552,15.9178,15.9458,6360.0
2015-10-29 14:30:00,17.05,17.06,17.03,17.03,5800.0,15.9458,15.9552,15.9271,15.9271,5800.0
2015-10-29 14:40:00,17.04,17.05,17.03,17.03,17004.0,15.9365,15.9458,15.9271,15.9271,17004.0
2015-10-29 14:50:00,17.05,17.07,17.04,17.05,4800.0,15.9458,15.9645,15.9365,15.9458,4800.0
2015-10-29 15:00:00,17.04,17.05,17.03,17.05,2400.0,15.9365,15.9458,15.9271,15.9458,2400.0
2015-10-29 15:10:00,17.05,17.11,17.05,17.1,24740.0,15.9458,16.0019,15.9458,15.9926,24740.0
2015-10-29 15:20:00,17.1,17.11,17.09,17.09,38960.0,15.9926,16.0019,15.9832,15.9832,38960.0
2015-10-29 15:30:00,17.11,17.15,17.1,17.15,40972.0,16.0019,16.0393,15.9926,16.0393,40972.0
2015-10-29 15:40:00,17.14,17.18,17.14,17.14,49444.0,16.03,16.0674,16.03,16.03,49444.0
2015-10-29 15:50:00,17.13,17.13,17.06,17.09,53256.0,16.0206,16.0206,15.9552,15.9832,53256.0
2015-10-30 09:30:00,17.13,17.2,17.09,17.14,111776.0,16.0206,16.0861,15.9832,16.03,111776.0
2015-10-30 09:40:00,17.1,17.14,17.06,17.07,96340.0,15.9926,16.03,15.9552,15.9645,96340.0
2015-10-30 09:50:00,17.08,17.08,17.03,17.03,48080.0,15.9739,15.9739,15.9271,15.9271,48080.0
2015-10-30 10:00:00,17.06,17.07,17.04,17.07,13600.0,15.9552,15.9645,15.9365,15.9645,13600.0
2015-10-30 10:10:00,17.06,17.08,17.03,17.08,5000.0,15.9552,15.9739,15.9271,15.9739,5000.0
2015-10-30 10:20:00,17.1,17.1,17.04,17.06,32520.0,15.9926,15.9926,15.9365,15.9552,32520.0
2015-10-30 10:30:00,17.04,17.09,17.04,17.09,10400.0,15.9365,15.9832,15.9365,15.9832,10400.0
2015-10-30 10:40:00,17.09,17.11,17.09,17.1,9664.0,15.9832,16.0019,15.9832,15.9926,9664.0
2015-10-30 10:50:00,17.11,17.11,17.08,17.09,19704.0,16.0019,16.0019,15.9739,15.9832,19704.0
2015-10-30 11:00:00,17.09,17.1,17.08,17.08,7528.0,15.9832,15.9926,15.9739,15.9739,7528.0
2015-10-30 11:10:00,17.09,17.09,17.04,17.04,5712.0,15.9832,15.9832,15.9365,15.9365,5712.0
2015-10-30 11:20:00,17.04,17.06,17.02,17.06,15280.0,15.9365,15.9552,15.9178,15.9552,15280.0
2015-10-30 11:30:00,17.06,17.06,17.03,17.03,2000.0,15.9552,15.9552,15.9271,15.9271,2000.0
2015-10-30 11:40:00,17.07,17.07,17.03,17.05,6104.0,15.9645,15.9645,15.9271,15.9458,6104.0
2015-10-30 11:50:00,17.07,17.1,17.07,17.09,9800.0,15.9645,15.9926,15.9645,15.9832,9800.0
2015-10-30 12:00:00,17.1,17.1,17.07,17.07,2400.0,15.9926,15.9926,15.9645,15.9645,2400.0
2015-10-30 12:10:00,17.08,17.09,17.08,17.09,800.0,15.9739,15.9832,15.9739,15.9832,800.0
2015-10-30 12:20:00,17.13,17.15,17.11,17.11,16160.0,16.0206,16.0393,16.0019,16.0019,16160.0
2015-10-30 12:30:00,17.12,17.16,17.11,17.15,14400.0,16.0113,16.0487,16.0019,16.0393,14400.0
2015-10-30 12:40:00,17.15,17.15,17.13,17.14,4604.0,16.0393,16.0393,16.0206,16.03,4604.0
2015-10-30 12:50:00,17.11,17.21,17.11,17.19,30732.0,16.0019,16.0954,16.0019,16.0767,30732.0
2015-10-30 13:00:00,17.21,17.22,17.18,17.18,18332.0,16.0954,16.1048,16.0674,16.0674,18332.0
2015-10-30 13:10:00,17.18,17.18,17.17,17.18,8000.0,16.0674,16.0674,16.058,16.0674,8000.0
2015-10-30 13:20:00,17.18,17.18,17.18,17.18,1600.0,16.0674,16.0674,16.0674,16.0674,1600.0
2015-10-30 13:30:00,17.17,17.21,17.17,17.2,29504.0,16.058,16.0954,16.058,16.0861,29504.0
2015-10-30 13:40:00,17.22,17.22,17.18,17.22,19440.0,16.1048,16.1048,16.0674,16.1048,19440.0
2015-10-30 13:50:00,17.2,17.21,17.18,17.18,2000.0,16.0861,16.0954,16.0674,16.0674,2000.0
2015-10-30 14:00:00,17.18,17.2,17.16,17.17,23000.0,16.0674,16.0861,16.0487,16.058,23000.0
2015-10-30 14:10:00,17.16,17.17,17.15,17.15,3600.0,16.0487,16.058,16.0393,16.0393,3600.0
2015-10-30 14:20:00,17.13,17.13,17.08,17.08,17484.0,16.0206,16.0206,15.9739,15.9739,17484.0
2015-10-30 14:30:00,17.08,17.09,17.07,17.08,3200.0,15.9739,15.9832,15.9645,15.9739,3200.0
2015-10-30 14:40:00,17.06,17.06,17.0,17.0,34900.0,15.9552,15.9552,15.899,15.899,34900.0
2015-10-30 14:50:00,17.0,17.03,16.97,16.97,24800.0,15.899,15.9271,15.871,15.871,24800.0
2015-10-30 15:00:00,16.96,16.98,16.94,16.98,40340.0,15.8616,15.8803,15.8429,15.8803,40340.0
2015-10-30 15:10:00,16.96,17.01,16.96,17.0,20400.0,15.8616,15.9084,15.8616,15.899,20400.0
2015-10-30 15:20:00,17.0,17.0,16.94,16.94,26180.0,15.899,15.899,15.8429,15.8429,26180.0
2015-10-30 15:30:00,16.93,16.98,16.93,16.98,10788.0,15.8336,15.8803,15.8336,15.8803,10788.0
2015-10-30 15:40:00,17.0,17.06,16.99,17.05,33060.0,15.899,15.9552,15.8897,15.9458,33060.0
2015-10-30 15:50:00,17.03,17.03,16.83,16.83,81488.0,15.9271,15.9271,15.7401,15.7401,81488.0
2015-11-02 09:30:00,16.91,17.02,16.9,17.02,19096.0,15.8149,15.9178,15.8055,15.9178,19096.0
2015-11-02 09:40:00,17.0,17.06,17.0,17.06,20540.0,15.899,15.9552,15.899,15.9552,20540.0
2015-11-02 09:50:00,17.04,17.05,17.03,17.05,65620.0,15.9365,15.9458,15.9271,15.9458,65620.0
2015-11-02 10:00:00,17.04,17.1,17.04,17.08,22400.0,15.9365,15.9926,15.9365,15.9739,22400.0
2015-11-02 10:10:00,17.07,17.07,17.03,17.06,71800.0,15.9645,15.9645,15.9271,15.9552,71800.0
2015-11-02 10:20:00,17.06,17.15,17.06,17.12,47840.0,15.9552,16.0393,15.9552,16.0113,47840.0
2015-11-02 10:30:00,17.11,17.13,17.11,17.12,37712.0,16.0019,16.0206,16.0019,16.0113,37712.0
2015-11-02 10:40:00,17.11,17.13,17.09,17.13,53400.0,16.0019,16.0206,15.9832,16.0206,53400.0
2015-11-02 10:50:00,17.13,17.13,17.07,17.11,12500.0,16.0206,16.0206,15.9645,16.0019,12500.0
2015-11-02 11:00:00,17.09,17.15,17.07,17.12,56716.0,15.9832,16.0393,15.9645,16.0113,56716.0
2015-11-02 11:10:00,17.1,17.1,17.07,17.07,19600.0,15.9926,15.9926,15.9645,15.9645,19600.0
2015-11-02 11:20:00,17.07,17.09,17.06,17.08,21240.0,15.9645,15.9832,15.9552,15.9739,21240.0
2015-11-02 11:30:00,17.1,17.1,17.08,17.08,5800.0,15.9926,15.9926,15.9739,15.9739,5800.0
2015-11-02 11:40:00,17.07,17.07,17.07,17.07,800.0,15.9645,15.9645,15.9645,15.9645,800.0
2015-11-02 11:50:00,17.06,17.08,17.06,17.08,4580.0,15.9552,15.9739,15.9552,15.9739,4580.0
2015-11-02 12:00:00,17.09,17.11,17.08,17.09,18996.0,15.9832,16.0019,15.9739,15.9832,18996.0
2015-11-02 12:10:00,17.07,17.09,17.07,17.09,6516.0,15.9645,15.9832,15.9645,15.9832,6516.0
2015-11-02 12:20:00,17.09,17.1,17.09,17.1,28488.0,15.9832,15.9926,15.9832,15.9926,28488.0
2015-11-02 12:30:00,17.08,17.09,17.08,17.08,800.0,15.9739,15.9832,15.9739,15.9739,800.0
2015-11-02 12:40:00,17.11,17.11,17.11,17.11,4800.0,16.0019,16.0019,16.0019,16.0019,4800.0
2015-11-02 12:50:00,17.1,17.15,17.1,17.14,30048.0,15.9926,16.0393,15.9926,16.03,30048.0
2015-11-02 13:00:00,17.14,17.15,17.13,17.14,16888.0,16.03,16.0393,16.0206,16.03,16888.0
2015-11-02 13:10:00,17.14,17.15,17.11,17.11,14000.0,16.03,16.0393,16.0019,16.0019,14000.0
2015-11-02 13:20:00,17.13,17.13,17.13,17.13,2400.0,16.0206,16.0206,16.0206,16.0206,2400.0
2015-11-02 13:30:00,17.14,17.14,17.13,17.13,7600.0,16.03,16.03,16.0206,16.0206,7600.0
2015-11-02 13:40:00,17.12,17.13,17.11,17.11,14600.0,16.0113,16.0206,16.0019,16.0019,14600.0
2015-11-02 13:50:00,17.13,17.15,17.12,17.15,28000.0,16.0206,16.0393,16.0113,16.0393,28000.0
2015-11-02 14:00:00,17.15,17.18,17.15,17.16,17600.0,16.0393,16.0674,16.0393,16.0487,17600.0
2015-11-02 14:10:00,17.18,17.18,17.15,17.15,9080.0,16.0674,16.0674,16.0393,16.0393,9080.0
2015-11-02 14:20:00,17.17,17.18,17.16,17.18,10196.0,16.058,16.0674,16.0487,16.0674,10196.0
2015-11-02 14:30:00,17.18,17.19,17.18,17.18,13680.0,16.0674,16.0767,16.0674,16.0674,13680.0
2015-11-02 14:40:00,17.18,17.2,17.18,17.19,7908.0,16.0674,16.0861,16.0674,16.0767,7908.0
2015-11-02 14:50:00,17.2,17.27,17.2,17.27,65740.0,16.0861,16.1516,16.0861,16.1516,65740.0
2015-11-02 15:00:00,17.26,17.29,17.24,17.25,44876.0,16.1422,16.1703,16.1235,16.1329,44876.0
2015-11-02 15:10:00,17.25,17.27,17.25,17.26,7600.0,16.1329,16.1516,16.1329,16.1422,7600.0
2015-11-02 15:20:00,17.28,17.34,17.28,17.34,122296.0,16.1609,16.217,16.1609,16.217,122296.0
2015-11-02 15:30:00,17.34,17.34,17.29,17.32,46844.0,16.217,16.217,16.1703,16.1983,46844.0
2015-11-02 15:40:00,17.32,17.35,17.26,17.26,98820.0,16.1983,16.2264,16.1422,16.1422,98820.0
2015-11-02 15:50:00,17.27,17.31,17.27,17.3,63728.0,16.1516,16.189,16.1516,16.1796,63728.0
2015-11-03 09:30:00,17.25,17.31,17.2,17.3,58936.0,16.1329,16.189,16.0861,16.1796,58936.0
2015-11-03 09:40:00,17.3,17.33,17.29,17.32,118468.0,16.1796,16.2077,16.1703,16.1983,118468.0
2015-11-03 09:50:00,17.31,17.32,17.28,17.29,57600.0,16.189,16.1983,16.1609,16.1703,57600.0
2015-11-03 10:00:00,17.29,17.35,17.29,17.32,33960.0,16.1703,16.2264,16.1703,16.1983,33960.0
2015-11-03 10:10:00,17.32,17.39,17.32,17.39,27460.0,16.1983,16.2638,16.1983,16.2638,27460.0
2015-11-03 10:20:00,17.39,17.43,17.39,17.41,25200.0,16.2638,16.3012,16.2638,16.2825,25200.0
2015-11-03 10:30:00,17.41,17.47,17.41,17.45,26360.0,16.2825,16.3386,16.2825,16.3199,26360.0
2015-11-03 10:40:00,17.45,17.48,17.45,17.47,21000.0,16.3199,16.348,16.3199,16.3386,21000.0
2015-11-03 10:50:00,17.49,17.5,17.47,17.48,35100.0,16.3573,16.3667,16.3386,16.348,35100.0
2015-11-03 11:00:00,17.47,17.48,17.44,17.48,17868.0,16.3386,16.348,16.3106,16.348,17868.0
2015-11-03 11:10:00,17.48,17.5,17.47,17.48,9600.0,16.348,16.3667,16.3386,16.348,9600.0
2015-11-03 11:20:00,17.47,17.49,17.46,17.49,16976.0,16.3386,16.3573,16.3293,16.3573,16976.0
2015-11-03 11:30:00,17.48,17.56,17.47,17.55,70176.0,16.348,16.4228,16.3386,16.4134,70176.0
2015-11-03 11:40:00,17.55,17.57,17.54,17.56,19788.0,16.4134,16.4321,16.4041,16.4228,19788.0
2015-11-03 11:50:00,17.56,17.59,17.55,17.58,27528.0,16.4228,16.4508,16.4134,16.4415,27528.0
2015-11-03 12:00:00,17.57,17.58,17.56,17.57,6712.0,16.4321,16.4415,16.4228,16.4321,6712.0
2015-11-03 12:10:00,17.56,17.56,17.52,17.52,9860.0,16.4228,16.4228,16.3854,16.3854,9860.0
2015-11-03 12:20:00,17.52,17.53,17.52,17.52,18368.0,16.3854,16.3947,16.3854,16.3854,18368.0
2015-11-03 12:30:00,17.53,17.53,17.52,17.52,9548.0,16.3947,16.3947,16.3854,16.3854,9548.0
2015-11-03 12:40:00,17.52,17.52,17.5,17.52,12620.0,16.3854,16.3854,16.3667,16.3854,12620.0
2015-11-03 12:50:00,17.53,17.56,17.53,17.55,8116.0,16.3947,16.4228,16.3947,16.4134,8116.0
2015-11-03 13:00:00,17.55,17.58,17.55,17.58,18756.0,16.4134,16.4415,16.4134,16.4415,18756.0
2015-11-03 13:10:00,17.55,17.58,17.55,17.57,13200.0,16.4134,16.4415,16.4134,16.4321,13200.0
2015-11-03 13:20:00,17.58,17.59,17.57,17.58,27400.0,16.4415,16.4508,16.4321,16.4415,27400.0
2015-11-03 13:30:00,17.58,17.62,17.58,17.62,12064.0,16.4415,16.4789,16.4415,16.4789,12064.0
2015-11-03 13:40:00,17.63,17.64,17.62,17.63,14800.0,16.4882,16.4976,16.4789,16.4882,14800.0
2015-11-03 13:50:00,17.63,17.63,17.61,17.62,15760.0,16.4882,16.4882,16.4695,16.4789,15760.0
2015-11-03 14:00:00,17.63,17.7,17.63,17.7,43100.0,16.4882,16.5537,16.4882,16.5537,43100.0
2015-11-03 14:10:00,17.71,17.72,17.68,17.68,50300.0,16.5631,16.5724,16.535,16.535,50300.0
2015-11-03 14:20:00,17.68,17.72,17.67,17.71,54908.0,16.535,16.5724,16.5257,16.5631,54908.0
2015-11-03 14:30:00,17.73,17.73,17.7,17.7,39088.0,16.5818,16.5818,16.5537,16.5537,39088.0
2015-11-03 14:40:00,17.7,17.72,17.67,17.69,62800.0,16.5537,16.5724,16.5257,16.5444,62800.0
2015-11-03 14:50:00,17.7,17.72,17.67,17.69,66200.0,16.5537,16.5724,16.5257,16.5444,66200.0
2015-11-03 15:00:00,17.69,17.69,17.65,17.66,67088.0,16.5444,16.5444,16.507,16.5163,67088.0
2015-11-03 15:10:00,17.66,17.69,17.65,17.68,95160.0,16.5163,16.5444,16.507,16.535,95160.0
2015-11-03 15:20:00,17.68,17.68,17.63,17.64,111692.0,16.535,16.535,16.4882,16.4976,111692.0
2015-11-03 15:30:00,17.63,17.64,17.59,17.61,98080.0,16.4882,16.4976,16.4508,16.4695,98080.0
2015-11-03 15:40:00,17.61,17.61,17.56,17.57,135148.0,16.4695,16.4695,16.4228,16.4321,135148.0
2015-11-03 15:50:00,17.57,17.59,17.52,17.55,450212.0,16.4321,16.4508,16.3854,16.4134,450212.0
2015-11-04 09:30:00,17.72,17.74,17.61,17.61,129168.0,16.5724,16.5911,16.4695,16.4695,129168.0
2015-11-04 09:40:00,17.61,17.61,17.53,17.54,84804.0,16.4695,16.4695,16.3947,16.4041,84804.0
2015-11-04 09:50:00,17.53,17.54,17.5,17.53,62016.0,16.3947,16.4041,16.3667,16.3947,62016.0
2015-11-04 10:00:00,17.54,17.61,17.48,17.61,84176.0,16.4041,16.4695,16.348,16.4695,84176.0
2015-11-04 10:10:00,17.59,17.61,17.55,17.61,53080.0,16.4508,16.4695,16.4134,16.4695,53080.0
2015-11-04 10:20:00,17.62,17.63,17.59,17.6,17072.0,16.4789,16.4882,16.4508,16.4602,17072.0
2015-11-04 10:30:00,17.63,17.66,17.58,17.58,24640.0,16.4882,16.5163,16.4415,16.4415,24640.0
2015-11-04 10:40:00,17.59,17.59,17.5,17.55,33140.0,16.4508,16.4508,16.3667,16.4134,33140.0
2015-11-04 10:50:00,17.56,17.56,17.48,17.49,92064.0,16.4228,16.4228,16.348,16.3573,92064.0
2015-11-04 11:00:00,17.48,17.48,17.42,17.43,61972.0,16.348,16.348,16.2918,16.3012,61972.0
2015-11-04 11:10:00,17.41,17.46,17.4,17.45,16824.0,16.2825,16.3293,16.2731,16.3199,16824.0
2015-11-04 11:20:00,17.47,17.47,17.42,17.43,7100.0,16.3386,16.3386,16.2918,16.3012,7100.0
2015-11-04 11:30:00,17.45,17.45,17.4,17.45,34196.0,16.3199,16.3199,16.2731,16.3199,34196.0
2015-11-04 11:40:00,17.44,17.48,17.4,17.48,56800.0,16.3106,16.348,16.2731,16.348,56800.0
2015-11-04 11:50:00,17.47,17.47,17.42,17.43,8400.0,16.3386,16.3386,16.2918,16.3012,8400.0
2015-11-04 12:00:00,17.45,17.52,17.45,17.52,6000.0,16.3199,16.3854,16.3199,16.3854,6000.0
2015-11-04 12:10:00,17.53,17.55,17.5,17.5,14000.0,16.3947,16.4134,16.3667,16.3667,14000.0
2015-11-04 12:20:00,17.5,17.52,17.47,17.47,10244.0,16.3667,16.3854,16.3386,16.3386,10244.0
2015-11-04 12:30:00,17.45,17.45,17.42,17.43,4000.0,16.3199,16.3199,16.2918,16.3012,4000.0
2015-11-04 12:40:00,17.42,17.45,17.41,17.45,16400.0,16.2918,16.3199,16.2825,16.3199,16400.0
2015-11-04 12:50:00,17.43,17.44,17.41,17.42,2800.0,16.3012,16.3106,16.2825,16.2918,2800.0
2015-11-04 13:00:00,17.39,17.39,17.34,17.34,28040.0,16.2638,16.2638,16.217,16.217,28040.0
2015-11-04 13:10:00,17.34,17.36,17.34,17.34,27560.0,16.217,16.2357,16.217,16.217,27560.0
2015-11-04 13:20:00,17.32,17.38,17.32,17.37,23080.0,16.1983,16.2544,16.1983,16.2451,23080.0
2015-11-04 13:30:00,17.38,17.4,17.37,17.4,18568.0,16.2544,16.2731,16.2451,16.2731,18568.0
2015-11-04 13:40:00,17.39,17.4,17.39,17.39,1860.0,16.2638,16.2731,16.2638,16.2638,1860.0
2015-11-04 13:50:00,17.4,17.42,17.39,17.42,22400.0,16.2731,16.2918,16.2638,16.2918,22400.0
2015-11-04 14:00:00,17.43,17.47,17.42,17.46,12700.0,16.3012,16.3386,16.2918,16.3293,12700.0
2015-11-04 14:10:00,17.47,17.5,17.47,17.49,18000.0,16.3386,16.3667,16.3386,16.3573,18000.0
2015-11-04 14:20:00,17.48,17.49,17.45,17.45,33796.0,16.348,16.3573,16.3199,16.3199,33796.0
2015-11-04 14:30:00,17.49,17.55,17.49,17.52,66928.0,16.3573,16.4134,16.3573,16.3854,66928.0
2015-11-04 14:40:00,17.53,17.53,17.49,17.5,14452.0,16.3947,16.3947,16.3573,16.3667,14452.0
2015-11-04 14:50:00,17.49,17.51,17.47,17.51,10980.0,16.3573,16.376,16.3386,16.376,10980.0
2015-11-04 15:00:00,17.5,17.5,17.42,17.46,537204.0,16.3667,16.3667,16.2918,16.3293,537204.0
2015-11-04 15:10:00,17.43,17.45,17.42,17.43,18000.0,16.3012,16.3199,16.2918,16.3012,18000.0
2015-11-04 15:20:00,17.45,17.47,17.43,17.47,17600.0,16.3199,16.3386,16.3012,16.3386,17600.0
2015-11-04 15:30:00,17.43,17.44,17.4,17.42,9600.0,16.3012,16.3106,16.2731,16.2918,9600.0
2015-11-04 15:40:00,17.41,17.41,17.39,17.41,5400.0,16.2825,16.2825,16.2638,16.2825,5400.0
2015-11-04 15:50:00,17.39,17.43,17.37,17.43,37724.0,16.2638,16.3012,16.2451,16.3012,37724.0
2015-11-05 09:30:00,17.52,17.54,17.44,17.53,80360.0,16.3854,16.4041,16.3106,16.3947,80360.0
2015-11-05 09:40:00,17.52,17.55,17.49,17.55,107540.0,16.3854,16.4134,16.3573,16.4134,107540.0
2015-11-05 09:50:00,17.54,17.61,17.54,17.61,58264.0,16.4041,16.4695,16.4041,16.4695,58264.0
2015-11-05 10:00:00,17.61,17.63,17.52,17.53,34444.0,16.4695,16.4882,16.3854,16.3947,34444.0
2015-11-05 10:10:00,17.5,17.52,17.4,17.42,43104.0,16.3667,16.3854,16.2731,16.2918,43104.0
2015-11-05 10:20:00,17.43,17.43,17.32,17.33,68736.0,16.3012,16.3012,16.1983,16.2077,68736.0
2015-11-05 10:30:00,17.29,17.31,17.25,17.29,93640.0,16.1703,16.189,16.1329,16.1703,93640.0
2015-11-05 10:40:00,17.28,17.28,17.19,17.2,61352.0,16.1609,16.1609,16.0767,16.0861,61352.0
2015-11-05 10:50:00,17.22,17.25,17.2,17.25,37312.0,16.1048,16.1329,16.0861,16.1329,37312.0
2015-11-05 11:00:00,17.23,17.25,17.2,17.2,56032.0,16.1142,16.1329,16.0861,16.0861,56032.0
2015-11-05 11:10:00,17.2,17.28,17.2,17.25,37840.0,16.0861,16.1609,16.0861,16.1329,37840.0
2015-11-05 11:20:00,17.25,17.29,17.25,17.29,29200.0,16.1329,16.1703,16.1329,16.1703,29200.0
2015-11-05 11:30:00,17.28,17.33,17.28,17.3,33240.0,16.1609,16.2077,16.1609,16.1796,33240.0
2015-11-05 11:40:00,17.28,17.4,17.28,17.37,62380.0,16.1609,16.2731,16.1609,16.2451,62380.0
2015-11-05 11:50:00,17.38,17.42,17.38,17.4,21488.0,16.2544,16.2918,16.2544,16.2731,21488.0
2015-11-05 12:00:00,17.42,17.45,17.41,17.43,8800.0,16.2918,16.3199,16.2825,16.3012,8800.0
2015-11-05 12:10:00,17.44,17.44,17.38,17.39,24812.0,16.3106,16.3106,16.2544,16.2638,24812.0
2015-11-05 12:20:00,17.39,17.49,17.39,17.48,64560.0,16.2638,16.3573,16.2638,16.348,64560.0
2015-11-05 12:30:00,17.48,17.48,17.43,17.43,27096.0,16.348,16.348,16.3012,16.3012,27096.0
2015-11-05 12:40:00,17.47,17.48,17.45,17.45,8000.0,16.3386,16.348,16.3199,16.3199,8000.0
2015-11-05 12:50:00,17.43,17.5,17.42,17.5,16580.0,16.3012,16.3667,16.2918,16.3667,16580.0
2015-11-05 13:00:00,17.5,17.52,17.5,17.5,9492.0,16.3667,16.3854,16.3667,16.3667,9492.0
2015-11-05 13:10:00,17.48,17.48,17.44,17.44,16400.0,16.348,16.348,16.3106,16.3106,16400.0
2015-11-05 13:20:00,17.42,17.42,17.37,17.38,16540.0,16.2918,16.2918,16.2451,16.2544,16540.0
2015-11-05 13:30:00,17.41,17.44,17.41,17.44,1600.0,16.2825,16.3106,16.2825,16.3106,1600.0
2015-11-05 13:40:00,17.42,17.43,17.41,17.41,9280.0,16.2918,16.3012,16.2825,16.2825,9280.0
2015-11-05 13:50:00,17.42,17.44,17.41,17.44,2800.0,16.2918,16.3106,16.2825,16.3106,2800.0
2015-11-05 14:00:00,17.46,17.46,17.41,17.41,9200.0,16.3293,16.3293,16.2825,16.2825,9200.0
2015-11-05 14:10:00,17.4,17.41,17.39,17.4,4800.0,16.2731,16.2825,16.2638,16.2731,4800.0
2015-11-05 14:20:00,17.36,17.36,17.35,17.36,2520.0,16.2357,16.2357,16.2264,16.2357,2520.0
2015-11-05 14:30:00,17.35,17.35,17.34,17.34,14400.0,16.2264,16.2264,16.217,16.217,14400.0
2015-11-05 14:40:00,17.34,17.39,17.34,17.38,7204.0,16.217,16.2638,16.217,16.2544,7204.0
2015-11-05 14:50:00,17.38,17.38,17.36,17.38,13000.0,16.2544,16.2544,16.2357,16.2544,13000.0
2015-11-05 15:00:00,17.36,17.37,17.34,17.36,60968.0,16.2357,16.2451,16.217,16.2357,60968.0
2015-11-05 15:10:00,17.36,17.4,17.32,17.4,20000.0,16.2357,16.2731,16.1983,16.2731,20000.0
2015-11-05 15:20:00,17.4,17.48,17.39,17.48,33704.0,16.2731,16.348,16.2638,16.348,33704.0
2015-11-05 15:30:00,17.47,17.48,17.45,17.46,39420.0,16.3386,16.348,16.3199,16.3293,39420.0
2015-11-05 15:40:00,17.49,17.51,17.45,17.47,47144.0,16.3573,16.376,16.3199,16.3386,47144.0
2015-11-05 15:50:00,17.48,17.5,17.45,17.45,37944.0,16.348,16.3667,16.3199,16.3199,37944.0
2015-11-06 09:30:00,17.47,17.6,17.47,17.54,114440.0,16.3386,16.4602,16.3386,16.4041,114440.0
2015-11-06 09:40:00,17.55,17.6,17.49,17.49,53252.0,16.4134,16.4602,16.3573,16.3573,53252.0
2015-11-06 09:50:00,17.46,17.46,17.3,17.33,84572.0,16.3293,16.3293,16.1796,16.2077,84572.0
2015-11-06 10:00:00,17.34,17.34,17.19,17.25,135556.0,16.217,16.217,16.0767,16.1329,135556.0
2015-11-06 10:10:00,17.25,17.32,17.23,17.32,77888.0,16.1329,16.1983,16.1142,16.1983,77888.0
2015-11-06 10:20:00,17.3,17.32,17.26,17.31,39160.0,16.1796,16.1983,16.1422,16.189,39160.0
2015-11-06 10:30:00,17.31,17.4,17.29,17.39,55080.0,16.189,16.2731,16.1703,16.2638,55080.0
2015-11-06 10:40:00,17.4,17.52,17.4,17.47,54320.0,16.2731,16.3854,16.2731,16.3386,54320.0
2015-11-06 10:50:00,17.47,17.49,17.41,17.41,65648.0,16.3386,16.3573,16.2825,16.2825,65648.0
2015-11-06 11:00:00,17.43,17.43,17.35,17.39,18364.0,16.3012,16.3012,16.2264,16.2638,18364.0
2015-11-06 11:10:00,17.36,17.41,17.32,17.32,15560.0,16.2357,16.2825,16.1983,16.1983,15560.0
2015-11-06 11:20:00,17.32,17.35,17.26,17.29,53028.0,16.1983,16.2264,16.1422,16.1703,53028.0
2015-11-06 11:30:00,17.31,17.38,17.31,17.35,25504.0,16.189,16.2544,16.189,16.2264,25504.0
2015-11-06 11:40:00,17.33,17.38,17.32,17.36,31352.0,16.2077,16.2544,16.1983,16.2357,31352.0
2015-11-06 11:50:00,17.37,17.41,17.37,17.38,6960.0,16.2451,16.2825,16.2451,16.2544,6960.0
2015-11-06 12:00:00,17.37,17.38,17.34,17.36,37600.0,16.2451,16.2544,16.217,16.2357,37600.0
2015-11-06 12:10:00,17.39,17.41,17.36,17.36,7200.0,16.2638,16.2825,16.2357,16.2357,7200.0
2015-11-06 12:20:00,17.32,17.32,17.28,17.31,10220.0,16.1983,16.1983,16.1609,16.189,10220.0
2015-11-06 12:30:00,17.33,17.33,17.27,17.27,3600.0,16.2077,16.2077,16.1516,16.1516,3600.0
2015-11-06 12:40:00,17.27,17.34,17.27,17.32,8060.0,16.1516,16.217,16.1516,16.1983,8060.0
2015-11-06 12:50:00,17.32,17.32,17.32,17.32,1200.0,16.1983,16.1983,16.1983,16.1983,1200.0
2015-11-06 13:00:00,17.34,17.38,17.34,17.37,17444.0,16.217,16.2544,16.217,16.2451,17444.0
2015-11-06 13:10:00,17.38,17.42,17.37,17.41,19560.0,16.2544,16.2918,16.2451,16.2825,19560.0
2015-11-06 13:20:00,17.42,17.43,17.42,17.42,19120.0,16.2918,16.3012,16.2918,16.2918,19120.0
2015-11-06 13:30:00,17.42,17.42,17.4,17.4,10448.0,16.2918,16.2918,16.2731,16.2731,10448.0
2015-11-06 13:40:00,17.39,17.43,17.39,17.43,5600.0,16.2638,16.3012,16.2638,16.3012,5600.0
2015-11-06 13:50:00,17.44,17.51,17.44,17.5,29980.0,16.3106,16.376,16.3106,16.3667,29980.0
2015-11-06 14:00:00,17.51,17.59,17.5,17.56,78040.0,16.376,16.4508,16.3667,16.4228,78040.0
2015-11-06 14:10:00,17.56,17.57,17.49,17.5,28292.0,16.4228,16.4321,16.3573,16.3667,28292.0
2015-11-06 14:20:00,17.5,17.52,17.47,17.49,10400.0,16.3667,16.3854,16.3386,16.3573,10400.0
2015-11-06 14:30:00,17.5,17.51,17.41,17.41,35440.0,16.3667,16.376,16.2825,16.2825,35440.0
2015-11-06 14:40:00,17.4,17.43,17.39,17.43,16000.0,16.2731,16.3012,16.2638,16.3012,16000.0
2015-11-06 14:50:00,17.43,17.46,17.42,17.46,23600.0,16.3012,16.3293,16.2918,16.3293,23600.0
2015-11-06 15:00:00,17.45,17.49,17.45,17.48,5200.0,16.3199,16.3573,16.3199,16.348,5200.0
2015-11-06 15:10:00,17.48,17.5,17.48,17.49,6056.0,16.348,16.3667,16.348,16.3573,6056.0
2015-11-06 15:20:00,17.51,17.52,17.49,17.49,4700.0,16.376,16.3854,16.3573,16.3573,4700.0
2015-11-06 15:30:00,17.5,17.56,17.49,17.5,43828.0,16.3667,16.4228,16.3573,16.3667,43828.0
2015-11-06 15:40:00,17.5,17.55,17.5,17.54,118120.0,16.3667,16.4134,16.3667,16.4041,118120.0
2015-11-06 15:50:00,17.54,17.59,17.52,17.59,218232.0,16.4041,16.4508,16.3854,16.4508,218232.0
2015-11-09 09:30:00,17.43,17.43,17.34,17.4,110820.0,16.3012,16.3012,16.217,16.2731,110820.0
2015-11-09 09:40:00,17.4,17.4,17.21,17.21,128908.0,16.2731,16.2731,16.0954,16.0954,128908.0
2015-11-09 09:50:00,17.22,17.27,17.19,17.2,104076.0,16.1048,16.1516,16.0767,16.0861,104076.0
2015-11-09 10:00:00,17.19,17.22,17.15,17.17,61644.0,16.0767,16.1048,16.0393,16.058,61644.0
2015-11-09 10:10:00,17.16,17.2,17.12,17.17,105312.0,16.0487,16.0861,16.0113,16.058,105312.0
2015-11-09 10:20:00,17.18,17.18,17.06,17.1,72544.0,16.0674,16.0674,15.9552,15.9926,72544.0
2015-11-09 10:30:00,17.08,17.15,17.08,17.14,49600.0,15.9739,16.0393,15.9739,16.03,49600.0
2015-11-09 10:40:00,17.15,17.16,17.12,17.15,46996.0,16.0393,16.0487,16.0113,16.0393,46996.0
2015-11-09 10:50:00,17.14,17.15,17.1,17.14,26400.0,16.03,16.0393,15.9926,16.03,26400.0
2015-11-09 11:00:00,17.13,17.14,17.03,17.04,63832.0,16.0206,16.03,15.9271,15.9365,63832.0
2015-11-09 11:10:00,17.05,17.06,16.97,17.01,62136.0,15.9458,15.9552,15.871,15.9084,62136.0
2015-11-09 11:20:00,17.01,17.01,16.93,16.94,63640.0,15.9084,15.9084,15.8336,15.8429,63640.0
2015-11-09 11:30:00,16.92,16.99,16.92,16.99,45880.0,15.8242,15.8897,15.8242,15.8897,45880.0
2015-11-09 11:40:00,16.99,17.0,16.93,16.93,21348.0,15.8897,15.899,15.8336,15.8336,21348.0
2015-11-09 11:50:00,16.93,16.95,16.92,16.93,9600.0,15.8336,15.8523,15.8242,15.8336,9600.0
2015-11-09 12:00:00,16.93,16.96,16.89,16.96,129312.0,15.8336,15.8616,15.7962,15.8616,129312.0
2015-11-09 12:10:00,16.95,16.98,16.95,16.96,11404.0,15.8523,15.8803,15.8523,15.8616,11404.0
2015-11-09 12:20:00,16.97,16.98,16.95,16.97,27920.0,15.871,15.8803,15.8523,15.871,27920.0
2015-11-09 12:30:00,16.97,17.0,16.95,17.0,19440.0,15.871,15.899,15.8523,15.899,19440.0
2015-11-09 12:40:00,17.01,17.04,17.01,17.02,14260.0,15.9084,15.9365,15.9084,15.9178,14260.0
2015-11-09 12:50:00,17.0,17.04,17.0,17.04,17520.0,15.899,15.9365,15.899,15.9365,17520.0
2015-11-09 13:00:00,17.05,17.06,16.97,16.97,25396.0,15.9458,15.9552,15.871,15.871,25396.0
2015-11-09 13:10:00,16.96,16.96,16.92,16.93,9200.0,15.8616,15.8616,15.8242,15.8336,9200.0
2015-11-09 13:20:00,16.93,16.99,16.93,16.97,37748.0,15.8336,15.8897,15.8336,15.871,37748.0
2015-11-09 13:30:00,16.99,17.03,16.97,17.03,18436.0,15.8897,15.9271,15.871,15.9271,18436.0
2015-11-09 13:40:00,17.03,17.05,16.99,17.0,19720.0,15.9271,15.9458,15.8897,15.899,19720.0
2015-11-09 13:50:00,17.0,17.01,16.95,17.0,36172.0,15.899,15.9084,15.8523,15.899,36172.0
2015-11-09 14:00:00,17.01,17.07,16.98,17.06,37440.0,15.9084,15.9645,15.8803,15.9552,37440.0
2015-11-09 14:10:00,17.06,17.06,17.01,17.02,9584.0,15.9552,15.9552,15.9084,15.9178,9584.0
2015-11-09 14:20:00,17.03,17.05,17.03,17.03,14800.0,15.9271,15.9458,15.9271,15.9271,14800.0
2015-11-09 14:30:00,17.06,17.06,16.98,16.98,20000.0,15.9552,15.9552,15.8803,15.8803,20000.0
2015-11-09 14:40:00,16.99,17.0,16.96,16.98,17656.0,15.8897,15.899,15.8616,15.8803,17656.0
2015-11-09 14:50:00,17.0,17.03,16.99,17.0,16800.0,15.899,15.9271,15.8897,15.899,16800.0
2015-11-09 15:00:00,17.0,17.0,16.97,16.99,14780.0,15.899,15.899,15.871,15.8897,14780.0
2015-11-09 15:10:00,17.0,17.0,16.93,16.95,20600.0,15.899,15.899,15.8336,15.8523,20600.0
2015-11-09 15:20:00,16.96,17.03,16.95,17.03,40600.0,15.8616,15.9271,15.8523,15.9271,40600.0
2015-11-09 15:30:00,17.03,17.11,17.03,17.11,38380.0,15.9271,16.0019,15.9271,16.0019,38380.0
2015-11-09 15:40:00,17.12,17.19,17.11,17.19,84504.0,16.0113,16.0767,16.0019,16.0767,84504.0
2015-11-09 15:50:00,17.2,17.2,17.08,17.09,78068.0,16.0861,16.0861,15.9739,15.9832,78068.0
2015-11-10 09:30:00,16.97,17.06,16.92,17.06,61820.0,15.871,15.9552,15.8242,15.9552,61820.0
2015-11-10 09:40:00,17.04,17.05,16.95,17.02,59116.0,15.9365,15.9458,15.8523,15.9178,59116.0
2015-11-10 09:50:00,17.02,17.11,17.0,17.11,74000.0,15.9178,16.0019,15.899,16.0019,74000.0
2015-11-10 10:00:00,17.09,17.09,17.0,17.0,34588.0,15.9832,15.9832,15.899,15.899,34588.0
2015-11-10 10:10:00,17.0,17.03,16.96,16.96,20340.0,15.899,15.9271,15.8616,15.8616,20340.0
2015-11-10 10:20:00,16.94,16.94,16.89,16.92,33904.0,15.8429,15.8429,15.7962,15.8242,33904.0
2015-11-10 10:30:00,16.9,16.95,16.89,16.95,20180.0,15.8055,15.8523,15.7962,15.8523,20180.0
2015-11-10 10:40:00,16.95,16.97,16.92,16.93,12400.0,15.8523,15.871,15.8242,15.8336,12400.0
2015-11-10 10:50:00,16.96,17.0,16.96,17.0,20360.0,15.8616,15.899,15.8616,15.899,20360.0
2015-11-10 11:00:00,17.01,17.03,16.98,16.98,34588.0,15.9084,15.9271,15.8803,15.8803,34588.0
2015-11-10 11:10:00,16.97,17.03,16.96,17.01,56784.0,15.871,15.9271,15.8616,15.9084,56784.0
2015-11-10 11:20:00,17.0,17.04,16.93,16.94,61000.0,15.899,15.9365,15.8336,15.8429,61000.0
2015-11-10 11:30:00,16.98,17.0,16.97,16.99,11736.0,15.8803,15.899,15.871,15.8897,11736.0
2015-11-10 11:40:00,16.97,17.05,16.97,17.04,14876.0,15.871,15.9458,15.871,15.9365,14876.0
2015-11-10 11:50:00,17.05,17.06,17.03,17.04,5800.0,15.9458,15.9552,15.9271,15.9365,5800.0
2015-11-10 12:00:00,17.03,17.04,17.01,17.03,10800.0,15.9271,15.9365,15.9084,15.9271,10800.0
2015-11-10 12:10:00,17.06,17.11,17.06,17.1,21200.0,15.9552,16.0019,15.9552,15.9926,21200.0
2015-11-10 12:20:00,17.11,17.11,17.07,17.07,35772.0,16.0019,16.0019,15.9645,15.9645,35772.0
2015-11-10 12:30:00,17.06,17.06,17.01,17.03,33000.0,15.9552,15.9552,15.9084,15.9271,33000.0
2015-11-10 12:40:00,17.02,17.02,17.0,17.0,18680.0,15.9178,15.9178,15.899,15.899,18680.0
2015-11-10 12:50:00,17.02,17.04,17.02,17.02,12832.0,15.9178,15.9365,15.9178,15.9178,12832.0
2015-11-10 13:00:00,17.03,17.03,16.99,17.0,12800.0,15.9271,15.9271,15.8897,15.899,12800.0
2015-11-10 13:10:00,16.99,17.03,16.99,16.99,18400.0,15.8897,15.9271,15.8897,15.8897,18400.0
2015-11-10 13:20:00,16.99,17.03,16.98,17.03,32100.0,15.8897,15.9271,15.8803,15.9271,32100.0
2015-11-10 13:30:00,17.04,17.04,17.02,17.04,37900.0,15.9365,15.9365,15.9178,15.9365,37900.0
2015-11-10 13:40:00,17.03,17.08,17.01,17.07,98200.0,15.9271,15.9739,15.9084,15.9645,98200.0
2015-11-10 13:50:00,17.08,17.13,17.08,17.1,47276.0,15.9739,16.0206,15.9739,15.9926,47276.0
2015-11-10 14:00:00,17.1,17.12,17.06,17.06,39508.0,15.9926,16.0113,15.9552,15.9552,39508.0
2015-11-10 14:10:00,17.06,17.08,17.06,17.06,13600.0,15.9552,15.9739,15.9552,15.9552,13600.0
2015-11-10 14:20:00,17.05,17.07,17.04,17.07,11600.0,15.9458,15.9645,15.9365,15.9645,11600.0
2015-11-10 14:30:00,17.08,17.1,17.08,17.1,9200.0,15.9739,15.9926,15.9739,15.9926,9200.0
2015-11-10 14:40:00,17.1,17.19,17.1,17.18,47200.0,15.9926,16.0767,15.9926,16.0674,47200.0
2015-11-10 14:50:00,17.2,17.21,17.16,17.16,23000.0,16.0861,16.0954,16.0487,16.0487,23000.0
2015-11-10 15:00:00,17.15,17.18,17.15,17.16,12480.0,16.0393,16.0674,16.0393,16.0487,12480.0
2015-11-10 15:10:00,17.18,17.19,17.16,17.16,17400.0,16.0674,16.0767,16.0487,16.0487,17400.0
2015-11-10 15:20:00,17.15,17.15,17.14,17.15,21500.0,16.0393,16.0393,16.03,16.0393,21500.0
2015-11-10 15:30:00,17.16,17.18,17.13,17.14,78208.0,16.0487,16.0674,16.0206,16.03,78208.0
2015-11-10 15:40:00,17.15,17.19,17.15,17.17,50612.0,16.0393,16.0767,16.0393,16.058,50612.0
2015-11-10 15:50:00,17.16,17.2,17.12,17.19,95668.0,16.0487,16.0861,16.0113,16.0767,95668.0
2015-11-11 09:30:00,17.33,17.33,17.23,17.25,73288.0,16.2077,16.2077,16.1142,16.1329,73288.0
2015-11-11 09:40:00,17.28,17.32,17.2,17.21,39328.0,16.1609,16.1983,16.0861,16.0954,39328.0
2015-11-11 09:50:00,17.22,17.25,17.17,17.17,37600.0,16.1048,16.1329,16.058,16.058,37600.0
2015-11-11 10:00:00,17.18,17.2,17.12,17.13,39332.0,16.0674,16.0861,16.0113,16.0206,39332.0
2015-11-11 10:10:00,17.13,17.13,17.07,17.12,33500.0,16.0206,16.0206,15.9645,16.0113,33500.0
2015-11-11 10:20:00,17.11,17.12,17.07,17.07,27600.0,16.0019,16.0113,15.9645,15.9645,27600.0
2015-11-11 10:30:00,17.08,17.09,17.02,17.03,47832.0,15.9739,15.9832,15.9178,15.9271,47832.0
2015-11-11 10:40:00,17.03,17.06,17.01,17.04,36400.0,15.9271,15.9552,15.9084,15.9365,36400.0
2015-11-11 10:50:00,17.03,17.07,17.0,17.06,74720.0,15.9271,15.9645,15.899,15.9552,74720.0
2015-11-11 11:00:00,17.07,17.07,17.03,17.07,16800.0,15.9645,15.9645,15.9271,15.9645,16800.0
2015-11-11 11:10:00,17.07,17.08,17.03,17.08,15200.0,15.9645,15.9739,15.9271,15.9739,15200.0
2015-11-11 11:20:00,17.08,17.1,17.06,17.1,10400.0,15.9739,15.9926,15.9552,15.9926,10400.0
2015-11-11 11:30:00,17.11,17.13,17.11,17.11,9936.0,16.0019,16.0206,16.0019,16.0019,9936.0
2015-11-11 11:40:00,17.13,17.15,17.13,17.15,28800.0,16.0206,16.0393,16.0206,16.0393,28800.0
2015-11-11 11:50:00,17.16,17.18,17.15,17.17,31980.0,16.0487,16.0674,16.0393,16.058,31980.0
2015-11-11 12:00:00,17.18,17.18,17.15,17.16,17200.0,16.0674,16.0674,16.0393,16.0487,17200.0
2015-11-11 12:10:00,17.18,17.21,17.18,17.19,8800.0,16.0674,16.0954,16.0674,16.0767,8800.0
2015-11-11 12:20:00,17.19,17.28,17.19,17.25,41124.0,16.0767,16.1609,16.0767,16.1329,41124.0
2015-11-11 12:30:00,17.27,17.3,17.25,17.3,50572.0,16.1516,16.1796,16.1329,16.1796,50572.0
2015-11-11 12:40:00,17.29,17.29,17.27,17.27,29344.0,16.1703,16.1703,16.1516,16.1516,29344.0
2015-11-11 12:50:00,17.25,17.26,17.24,17.24,26176.0,16.1329,16.1422,16.1235,16.1235,26176.0
2015-11-11 13:00:00,17.24,17.25,17.17,17.18,72800.0,16.1235,16.1329,16.058,16.0674,72800.0
2015-11-11 13:10:00,17.17,17.17,17.15,17.16,13860.0,16.058,16.058,16.0393,16.0487,13860.0
2015-11-11 13:20:00,17.15,17.17,17.12,17.13,19200.0,16.0393,16.058,16.0113,16.0206,19200.0
2015-11-11 13:30:00,17.12,17.13,17.1,17.13,14000.0,16.0113,16.0206,15.9926,16.0206,14000.0
2015-11-11 13:40:00,17.14,17.16,17.14,17.16,8400.0,16.03,16.0487,16.03,16.0487,8400.0
2015-11-11 13:50:00,17.16,17.16,17.12,17.13,5620.0,16.0487,16.0487,16.0113,16.0206,5620.0
2015-11-11 14:00:00,17.12,17.13,17.1,17.13,16288.0,16.0113,16.0206,15.9926,16.0206,16288.0
2015-11-11 14:10:00,17.1,17.13,17.1,17.13,33488.0,15.9926,16.0206,15.9926,16.0206,33488.0
2015-11-11 14:20:00,17.13,17.18,17.13,17.18,31600.0,16.0206,16.0674,16.0206,16.0674,31600.0
2015-11-11 14:30:00,17.19,17.19,17.14,17.14,13100.0,16.0767,16.0767,16.03,16.03,13100.0
2015-11-11 14:40:00,17.15,17.15,17.09,17.09,13948.0,16.0393,16.0393,15.9832,15.9832,13948.0
2015-11-11 14:50:00,17.1,17.1,17.05,17.05,17596.0,15.9926,15.9926,15.9458,15.9458,17596.0
2015-11-11 15:00:00,17.05,17.09,17.04,17.05,52088.0,15.9458,15.9832,15.9365,15.9458,52088.0
2015-11-11 15:10:00,17.04,17.09,17.04,17.04,51628.0,15.9365,15.9832,15.9365,15.9365,51628.0
2015-11-11 15:20:00,17.06,17.1,17.04,17.1,8800.0,15.9552,15.9926,15.9365,15.9926,8800.0
2015-11-11 15:30:00,17.1,17.1,17.04,17.06,8000.0,15.9926,15.9926,15.9365,15.9552,8000.0
2015-11-11 15:40:00,17.07,17.07,17.03,17.03,54360.0,15.9645,15.9645,15.9271,15.9271,54360.0
2015-11-11 15:50:00,17.02,17.06,17.0,17.02,62480.0,15.9178,15.9552,15.899,15.9178,62480.0
2015-11-12 09:30:00,16.7,16.7,16.58,16.6,181292.0,15.6185,15.6185,15.5062,15.525,181292.0
2015-11-12 09:40:00,16.61,16.61,16.47,16.55,89388.0,15.5343,15.5343,15.4034,15.4782,89388.0
2015-11-12 09:50:00,16.56,16.6,16.54,16.56,74300.0,15.4875,15.525,15.4688,15.4875,74300.0
2015-11-12 10:00:00,16.55,16.56,16.49,16.56,128276.0,15.4782,15.4875,15.4221,15.4875,128276.0
2015-11-12 10:10:00,16.59,16.63,16.55,16.61,65128.0,15.5156,15.553,15.4782,15.5343,65128.0
2015-11-12 10:20:00,16.59,16.59,16.53,16.54,37984.0,15.5156,15.5156,15.4595,15.4688,37984.0
2015-11-12 10:30:00,16.53,16.57,16.48,16.57,58424.0,15.4595,15.4969,15.4127,15.4969,58424.0
2015-11-12 10:40:00,16.57,16.62,16.57,16.57,59200.0,15.4969,15.5437,15.4969,15.4969,59200.0
2015-11-12 10:50:00,16.59,16.71,16.56,16.71,111724.0,15.5156,15.6278,15.4875,15.6278,111724.0
2015-11-12 11:00:00,16.71,16.78,16.7,16.77,67200.0,15.6278,15.6933,15.6185,15.6839,67200.0
2015-11-12 11:10:00,16.75,16.75,16.66,16.67,78464.0,15.6652,15.6652,15.5811,15.5904,78464.0
2015-11-12 11:20:00,16.66,16.67,16.6,16.6,22728.0,15.5811,15.5904,15.525,15.525,22728.0
2015-11-12 11:30:00,16.59,16.59,16.54,16.56,42620.0,15.5156,15.5156,15.4688,15.4875,42620.0
2015-11-12 11:40:00,16.56,16.6,16.52,16.56,118472.0,15.4875,15.525,15.4501,15.4875,118472.0
2015-11-12 11:50:00,16.56,16.6,16.52,16.6,36400.0,15.4875,15.525,15.4501,15.525,36400.0
2015-11-12 12:00:00,16.59,16.61,16.53,16.54,13024.0,15.5156,15.5343,15.4595,15.4688,13024.0
2015-11-12 12:10:00,16.52,16.53,16.43,16.45,106040.0,15.4501,15.4595,15.366,15.3847,106040.0
2015-11-12 12:20:00,16.45,16.45,16.4,16.43,48040.0,15.3847,15.3847,15.3379,15.366,48040.0
2015-11-12 12:30:00,16.42,16.44,16.41,16.42,29200.0,15.3566,15.3753,15.3473,15.3566,29200.0
2015-11-12 12:40:00,16.42,16.47,16.41,16.47,24480.0,15.3566,15.4034,15.3473,15.4034,24480.0
2015-11-12 12:50:00,16.48,16.52,16.47,16.5,41380.0,15.4127,15.4501,15.4034,15.4314,41380.0
2015-11-12 13:00:00,16.51,16.54,16.49,16.49,30800.0,15.4408,15.4688,15.4221,15.4221,30800.0
2015-11-12 13:10:00,16.49,16.58,16.49,16.58,19600.0,15.4221,15.5062,15.4221,15.5062,19600.0
2015-11-12 13:20:00,16.58,16.59,16.53,16.54,96088.0,15.5062,15.5156,15.4595,15.4688,96088.0
2015-11-12 13:30:00,16.57,16.58,16.55,16.57,28604.0,15.4969,15.5062,15.4782,15.4969,28604.0
2015-11-12 13:40:00,16.59,16.59,16.48,16.53,49200.0,15.5156,15.5156,15.4127,15.4595,49200.0
2015-11-12 13:50:00,16.52,16.55,16.5,16.55,7600.0,15.4501,15.4782,15.4314,15.4782,7600.0
2015-11-12 14:00:00,16.55,16.56,16.5,16.5,9000.0,15.4782,15.4875,15.4314,15.4314,9000.0
2015-11-12 14:10:00,16.48,16.49,16.47,16.47,13000.0,15.4127,15.4221,15.4034,15.4034,13000.0
2015-11-12 14:20:00,16.45,16.52,16.45,16.51,49476.0,15.3847,15.4501,15.3847,15.4408,49476.0
2015-11-12 14:30:00,16.51,16.52,16.46,16.46,51200.0,15.4408,15.4501,15.394,15.394,51200.0
2015-11-12 14:40:00,16.47,16.48,16.43,16.43,55240.0,15.4034,15.4127,15.366,15.366,55240.0
2015-11-12 14:50:00,16.43,16.43,16.37,16.42,66608.0,15.366,15.366,15.3098,15.3566,66608.0
2015-11-12 15:00:00,16.41,16.43,16.4,16.4,49176.0,15.3473,15.366,15.3379,15.3379,49176.0
2015-11-12 15:10:00,16.4,16.46,16.38,16.45,87760.0,15.3379,15.394,15.3192,15.3847,87760.0
2015-11-12 15:20:00,16.45,16.46,16.42,16.43,55800.0,15.3847,15.394,15.3566,15.366,55800.0
2015-11-12 15:30:00,16.43,16.43,16.38,16.41,37800.0,15.366,15.366,15.3192,15.3473,37800.0
2015-11-12 15:40:00,16.39,16.39,16.34,16.34,178096.0,15.3286,15.3286,15.2818,15.2818,178096.0
2015-11-12 15:50:00,16.33,16.35,16.27,16.28,226368.0,15.2724,15.2911,15.2163,15.2257,226368.0
2015-11-13 09:30:00,16.13,16.26,16.11,16.19,124360.0,15.0854,15.207,15.0667,15.1415,124360.0
2015-11-13 09:40:00,16.2,16.21,16.07,16.09,89112.0,15.1509,15.1602,15.0293,15.048,89112.0
2015-11-13 09:50:00,16.1,16.12,16.03,16.04,87196.0,15.0573,15.076,14.9919,15.0012,87196.0
2015-11-13 10:00:00,16.05,16.08,15.93,15.97,98100.0,15.0106,15.0386,14.8983,14.9358,98100.0
2015-11-13 10:10:00,15.96,15.97,15.84,15.86,60420.0,14.9264,14.9358,14.8142,14.8329,60420.0
2015-11-13 10:20:00,15.86,15.91,15.85,15.86,47332.0,14.8329,14.8796,14.8235,14.8329,47332.0
2015-11-13 10:30:00,15.86,15.9,15.82,15.89,86772.0,14.8329,14.8703,14.7955,14.8609,86772.0
2015-11-13 10:40:00,15.89,15.92,15.87,15.91,37960.0,14.8609,14.889,14.8422,14.8796,37960.0
2015-11-13 10:50:00,15.91,15.94,15.88,15.94,30340.0,14.8796,14.9077,14.8516,14.9077,30340.0
2015-11-13 11:00:00,15.93,15.93,15.85,15.9,47028.0,14.8983,14.8983,14.8235,14.8703,47028.0
2015-11-13 11:10:00,15.9,15.9,15.78,15.82,76004.0,14.8703,14.8703,14.7581,14.7955,76004.0
2015-11-13 11:20:00,15.82,15.93,15.81,15.89,48896.0,14.7955,14.8983,14.7861,14.8609,48896.0
2015-11-13 11:30:00,15.89,15.9,15.85,15.85,49632.0,14.8609,14.8703,14.8235,14.8235,49632.0
2015-11-13 11:40:00,15.86,15.9,15.85,15.9,18580.0,14.8329,14.8703,14.8235,14.8703,18580.0
2015-11-13 11:50:00,15.89,15.99,15.87,15.99,35208.0,14.8609,14.9545,14.8422,14.9545,35208.0
2015-11-13 12:00:00,16.0,16.03,15.98,16.01,44992.0,14.9638,14.9919,14.9451,14.9732,44992.0
2015-11-13 12:10:00,16.04,16.15,16.04,16.13,40704.0,15.0012,15.1041,15.0012,15.0854,40704.0
2015-11-13 12:20:00,16.14,16.14,16.03,16.03,28600.0,15.0947,15.0947,14.9919,14.9919,28600.0
2015-11-13 12:30:00,16.04,16.05,15.99,16.0,28144.0,15.0012,15.0106,14.9545,14.9638,28144.0
2015-11-13 12:40:00,15.99,15.99,15.94,15.94,7424.0,14.9545,14.9545,14.9077,14.9077,7424.0
2015-11-13 12:50:00,15.95,15.97,15.95,15.97,12000.0,14.917,14.9358,14.917,14.9358,12000.0
2015-11-13 13:00:00,15.97,15.99,15.9,15.9,32388.0,14.9358,14.9545,14.8703,14.8703,32388.0
2015-11-13 13:10:00,15.9,15.93,15.88,15.91,26388.0,14.8703,14.8983,14.8516,14.8796,26388.0
2015-11-13 13:20:00,15.89,15.93,15.88,15.91,30400.0,14.8609,14.8983,14.8516,14.8796,30400.0
2015-11-13 13:30:00,15.9,15.93,15.81,15.83,40468.0,14.8703,14.8983,14.7861,14.8048,40468.0
2015-11-13 13:40:00,15.85,15.89,15.85,15.87,21600.0,14.8235,14.8609,14.8235,14.8422,21600.0
2015-11-13 13:50:00,15.87,15.92,15.86,15.86,13108.0,14.8422,14.889,14.8329,14.8329,13108.0
2015-11-13 14:00:00,15.88,15.88,15.83,15.83,17260.0,14.8516,14.8516,14.8048,14.8048,17260.0
2015-11-13 14:10:00,15.81,15.89,15.81,15.86,32200.0,14.7861,14.8609,14.7861,14.8329,32200.0
2015-11-13 14:20:00,15.88,15.88,15.83,15.83,13600.0,14.8516,14.8516,14.8048,14.8048,13600.0
2015-11-13 14:30:00,15.83,15.85,15.8,15.82,33440.0,14.8048,14.8235,14.7768,14.7955,33440.0
2015-11-13 14:40:00,15.81,15.82,15.74,15.76,106968.0,14.7861,14.7955,14.7206,14.7394,106968.0
2015-11-13 14:50:00,15.79,15.79,15.71,15.74,104604.0,14.7674,14.7674,14.6926,14.7206,104604.0
2015-11-13 15:00:00,15.74,15.8,15.74,15.78,46704.0,14.7206,14.7768,14.7206,14.7581,46704.0
2015-11-13 15:10:00,15.79,15.82,15.75,15.75,33320.0,14.7674,14.7955,14.73,14.73,33320.0
2015-11-13 15:20:00,15.73,15.74,15.7,15.74,44888.0,14.7113,14.7206,14.6832,14.7206,44888.0
2015-11-13 15:30:00,15.72,15.8,15.72,15.79,64472.0,14.7019,14.7768,14.7019,14.7674,64472.0
2015-11-13 15:40:00,15.77,15.82,15.73,15.75,116732.0,14.7487,14.7955,14.7113,14.73,116732.0
2015-11-13 15:50:00,15.75,15.76,15.7,15.72,194336.0,14.73,14.7394,14.6832,14.7019,194336.0
2015-11-16 09:30:00,15.6,15.88,15.6,15.88,148684.0,14.5897,14.8516,14.5897,14.8516,148684.0
2015-11-16 09:40:00,15.88,15.95,15.88,15.88,102216.0,14.8516,14.917,14.8516,14.8516,102216.0
2015-11-16 09:50:00,15.9,15.92,15.83,15.85,129420.0,14.8703,14.889,14.8048,14.8235,129420.0
2015-11-16 10:00:00,15.85,15.85,15.78,15.8,47960.0,14.8235,14.8235,14.7581,14.7768,47960.0
2015-11-16 10:10:00,15.8,15.89,15.79,15.88,60444.0,14.7768,14.8609,14.7674,14.8516,60444.0
2015-11-16 10:20:00,15.87,15.94,15.85,15.89,66672.0,14.8422,14.9077,14.8235,14.8609,66672.0
2015-11-16 10:30:00,15.86,15.87,15.83,15.84,23020.0,14.8329,14.8422,14.8048,14.8142,23020.0
2015-11-16 10:40:00,15.87,15.94,15.87,15.9,11600.0,14.8422,14.9077,14.8422,14.8703,11600.0
2015-11-16 10:50:00,15.9,15.9,15.8,15.81,34196.0,14.8703,14.8703,14.7768,14.7861,34196.0
2015-11-16 11:00:00,15.82,15.85,15.78,15.8,53536.0,14.7955,14.8235,14.7581,14.7768,53536.0
2015-11-16 11:10:00,15.79,15.86,15.77,15.83,31404.0,14.7674,14.8329,14.7487,14.8048,31404.0
2015-11-16 11:20:00,15.86,15.88,15.78,15.78,32096.0,14.8329,14.8516,14.7581,14.7581,32096.0
2015-11-16 11:30:00,15.84,15.88,15.84,15.86,20760.0,14.8142,14.8516,14.8142,14.8329,20760.0
2015-11-16 11:40:00,15.88,15.94,15.87,15.93,13600.0,14.8516,14.9077,14.8422,14.8983,13600.0
2015-11-16 11:50:00,15.9,15.92,15.89,15.91,13792.0,14.8703,14.889,14.8609,14.8796,13792.0
2015-11-16 12:00:00,15.91,15.96,15.9,15.96,35200.0,14.8796,14.9264,14.8703,14.9264,35200.0
2015-11-16 12:10:00,15.97,15.97,15.89,15.92,52584.0,14.9358,14.9358,14.8609,14.889,52584.0
2015-11-16 12:20:00,15.95,16.01,15.95,15.99,40600.0,14.917,14.9732,14.917,14.9545,40600.0
2015-11-16 12:30:00,16.0,16.07,16.0,16.05,50600.0,14.9638,15.0293,14.9638,15.0106,50600.0
2015-11-16 12:40:00,16.06,16.08,16.02,16.02,42200.0,15.0199,15.0386,14.9825,14.9825,42200.0
2015-11-16 12:50:00,16.0,16.02,15.97,16.01,24400.0,14.9638,14.9825,14.9358,14.9732,24400.0
2015-11-16 13:00:00,16.01,16.06,16.01,16.05,50204.0,14.9732,15.0199,14.9732,15.0106,50204.0
2015-11-16 13:10:00,16.06,16.11,16.06,16.11,41800.0,15.0199,15.0667,15.0199,15.0667,41800.0
2015-11-16 13:20:00,16.13,16.15,16.11,16.11,41616.0,15.0854,15.1041,15.0667,15.0667,41616.0
2015-11-16 13:30:00,16.12,16.14,16.11,16.11,83460.0,15.076,15.0947,15.0667,15.0667,83460.0
2015-11-16 13:40:00,16.11,16.14,16.11,16.14,10000.0,15.0667,15.0947,15.0667,15.0947,10000.0
2015-11-16 13:50:00,16.14,16.18,16.13,16.17,24600.0,15.0947,15.1322,15.0854,15.1228,24600.0
2015-11-16 14:00:00,16.18,16.2,16.15,16.16,65388.0,15.1322,15.1509,15.1041,15.1134,65388.0
2015-11-16 14:10:00,16.16,16.2,16.14,16.2,27248.0,15.1134,15.1509,15.0947,15.1509,27248.0
2015-11-16 14:20:00,16.21,16.21,16.18,16.18,29240.0,15.1602,15.1602,15.1322,15.1322,29240.0
2015-11-16 14:30:00,16.2,16.28,16.2,16.26,99976.0,15.1509,15.2257,15.1509,15.207,99976.0
2015-11-16 14:40:00,16.25,16.26,16.21,16.22,72560.0,15.1976,15.207,15.1602,15.1696,72560.0
2015-11-16 14:50:00,16.21,16.22,16.18,16.21,37068.0,15.1602,15.1696,15.1322,15.1602,37068.0
2015-11-16 15:00:00,16.22,16.28,16.22,16.27,64312.0,15.1696,15.2257,15.1696,15.2163,64312.0
2015-11-16 15:10:00,16.27,16.3,16.27,16.28,20800.0,15.2163,15.2444,15.2163,15.2257,20800.0
2015-11-16 15:20:00,16.28,16.38,16.28,16.35,81800.0,15.2257,15.3192,15.2257,15.2911,81800.0
2015-11-16 15:30:00,16.34,16.37,16.33,16.36,32140.0,15.2818,15.3098,15.2724,15.3005,32140.0
2015-11-16 15:40:00,16.34,16.35,16.3,16.3,30232.0,15.2818,15.2911,15.2444,15.2444,30232.0
2015-11-16 15:50:00,16.3,16.38,16.29,16.37,109440.0,15.2444,15.3192,15.235,15.3098,109440.0
2015-11-17 09:30:00,16.53,16.55,16.38,16.38,287676.0,15.4595,15.4782,15.3192,15.3192,287676.0
2015-11-17 09:40:00,16.37,16.4,16.32,16.35,146296.0,15.3098,15.3379,15.2631,15.2911,146296.0
2015-11-17 09:50:00,16.35,16.4,16.3,16.4,78880.0,15.2911,15.3379,15.2444,15.3379,78880.0
2015-11-17 10:00:00,16.41,16.43,16.34,16.41,75372.0,15.3473,15.366,15.2818,15.3473,75372.0
2015-11-17 10:10:00,16.41,16.43,16.36,16.36,37844.0,15.3473,15.366,15.3005,15.3005,37844.0
2015-11-17 10:20:00,16.37,16.4,16.35,16.38,33576.0,15.3098,15.3379,15.2911,15.3192,33576.0
2015-11-17 10:30:00,16.42,16.55,16.42,16.55,75480.0,15.3566,15.4782,15.3566,15.4782,75480.0
2015-11-17 10:40:00,16.55,16.65,16.53,16.65,160092.0,15.4782,15.5717,15.4595,15.5717,160092.0
2015-11-17 10:50:00,16.65,16.67,16.61,16.63,96048.0,15.5717,15.5904,15.5343,15.553,96048.0
2015-11-17 11:00:00,16.64,16.64,16.59,16.59,205360.0,15.5624,15.5624,15.5156,15.5156,205360.0
2015-11-17 11:10:00,16.59,16.64,16.59,16.63,55580.0,15.5156,15.5624,15.5156,15.553,55580.0
2015-11-17 11:20:00,16.65,16.65,16.61,16.64,29204.0,15.5717,15.5717,15.5343,15.5624,29204.0
2015-11-17 11:30:00,16.64,16.72,16.64,16.66,24612.0,15.5624,15.6372,15.5624,15.5811,24612.0
2015-11-17 11:40:00,16.66,16.67,16.63,16.64,27800.0,15.5811,15.5904,15.553,15.5624,27800.0
2015-11-17 11:50:00,16.64,16.66,16.63,16.65,15304.0,15.5624,15.5811,15.553,15.5717,15304.0
2015-11-17 12:00:00,16.65,16.7,16.65,16.66,29800.0,15.5717,15.6185,15.5717,15.5811,29800.0
2015-11-17 12:10:00,16.67,16.7,16.67,16.68,21000.0,15.5904,15.6185,15.5904,15.5998,21000.0
2015-11-17 12:20:00,16.68,16.68,16.58,16.6,59228.0,15.5998,15.5998,15.5062,15.525,59228.0
2015-11-17 12:30:00,16.59,16.63,16.55,16.55,64700.0,15.5156,15.553,15.4782,15.4782,64700.0
2015-11-17 12:40:00,16.53,16.54,16.5,16.53,39440.0,15.4595,15.4688,15.4314,15.4595,39440.0
2015-11-17 12:50:00,16.55,16.59,16.53,16.58,8000.0,15.4782,15.5156,15.4595,15.5062,8000.0
2015-11-17 13:00:00,16.57,16.64,16.57,16.6,24980.0,15.4969,15.5624,15.4969,15.525,24980.0
2015-11-17 13:10:00,16.61,16.62,16.53,16.54,20360.0,15.5343,15.5437,15.4595,15.4688,20360.0
2015-11-17 13:20:00,16.54,16.54,16.45,16.46,59080.0,15.4688,15.4688,15.3847,15.394,59080.0
2015-11-17 13:30:00,16.45,16.54,16.45,16.51,13880.0,15.3847,15.4688,15.3847,15.4408,13880.0
2015-11-17 13:40:00,16.52,16.56,16.5,16.53,56240.0,15.4501,15.4875,15.4314,15.4595,56240.0
2015-11-17 13:50:00,16.55,16.61,16.55,16.6,35200.0,15.4782,15.5343,15.4782,15.525,35200.0
2015-11-17 14:00:00,16.59,16.64,16.58,16.63,18120.0,15.5156,15.5624,15.5062,15.553,18120.0
2015-11-17 14:10:00,16.63,16.64,16.59,16.59,14224.0,15.553,15.5624,15.5156,15.5156,14224.0
2015-11-17 14:20:00,16.58,16.58,16.45,16.45,29268.0,15.5062,15.5062,15.3847,15.3847,29268.0
2015-11-17 14:30:00,16.43,16.44,16.41,16.41,38760.0,15.366,15.3753,15.3473,15.3473,38760.0
2015-11-17 14:40:00,16.46,16.46,16.33,16.41,62956.0,15.394,15.394,15.2724,15.3473,62956.0
2015-11-17 14:50:00,16.43,16.47,16.37,16.46,25600.0,15.366,15.4034,15.3098,15.394,25600.0
2015-11-17 15:00:00,16.44,16.44,16.36,16.37,27224.0,15.3753,15.3753,15.3005,15.3098,27224.0
2015-11-17 15:10:00,16.37,16.38,16.3,16.32,152152.0,15.3098,15.3192,15.2444,15.2631,152152.0
2015-11-17 15:20:00,16.31,16.38,16.31,16.38,57600.0,15.2537,15.3192,15.2537,15.3192,57600.0
2015-11-17 15:30:00,16.37,16.43,16.36,16.38,39424.0,15.3098,15.366,15.3005,15.3192,39424.0
2015-11-17 15:40:00,16.38,16.49,16.38,16.42,100528.0,15.3192,15.4221,15.3192,15.3566,100528.0
2015-11-17 15:50:00,16.43,16.47,16.4,16.41,70416.0,15.366,15.4034,15.3379,15.3473,70416.0
2015-11-18 09:30:00,16.55,16.68,16.55,16.64,214548.0,15.4782,15.5998,15.4782,15.5624,214548.0
2015-11-18 09:40:00,16.62,16.71,16.59,16.7,70016.0,15.5437,15.6278,15.5156,15.6185,70016.0
2015-11-18 09:50:00,16.7,16.75,16.7,16.7,54392.0,15.6185,15.6652,15.6185,15.6185,54392.0
2015-11-18 10:00:00,16.7,16.74,16.69,16.73,21248.0,15.6185,15.6559,15.6091,15.6465,21248.0
2015-11-18 10:10:00,16.68,16.69,16.65,16.66,19984.0,15.5998,15.6091,15.5717,15.5811,19984.0
2015-11-18 10:20:00,16.68,16.73,16.65,16.65,49448.0,15.5998,15.6465,15.5717,15.5717,49448.0
2015-11-18 10:30:00,16.66,16.69,16.62,16.63,28812.0,15.5811,15.6091,15.5437,15.553,28812.0
2015-11-18 10:40:00,16.64,16.68,16.64,16.67,13668.0,15.5624,15.5998,15.5624,15.5904,13668.0
2015-11-18 10:50:00,16.66,16.71,16.65,16.71,13160.0,15.5811,15.6278,15.5717,15.6278,13160.0
2015-11-18 11:00:00,16.68,16.7,16.64,16.7,12400.0,15.5998,15.6185,15.5624,15.6185,12400.0
2015-11-18 11:10:00,16.69,16.76,16.67,16.73,48732.0,15.6091,15.6746,15.5904,15.6465,48732.0
2015-11-18 11:20:00,16.73,16.77,16.72,16.77,24456.0,15.6465,15.6839,15.6372,15.6839,24456.0
2015-11-18 11:30:00,16.75,16.81,16.75,16.81,40000.0,15.6652,15.7214,15.6652,15.7214,40000.0
2015-11-18 11:40:00,16.8,16.84,16.79,16.83,27880.0,15.712,15.7494,15.7026,15.7401,27880.0
2015-11-18 11:50:00,16.85,16.85,16.8,16.8,29956.0,15.7588,15.7588,15.712,15.712,29956.0
2015-11-18 12:00:00,16.79,16.81,16.77,16.77,36772.0,15.7026,15.7214,15.6839,15.6839,36772.0
2015-11-18 12:10:00,16.77,16.84,16.77,16.83,20020.0,15.6839,15.7494,15.6839,15.7401,20020.0
2015-11-18 12:20:00,16.85,16.85,16.79,16.82,17160.0,15.7588,15.7588,15.7026,15.7307,17160.0
2015-11-18 12:30:00,16.8,16.81,16.79,16.81,10880.0,15.712,15.7214,15.7026,15.7214,10880.0
2015-11-18 12:40:00,16.79,16.79,16.74,16.76,51244.0,15.7026,15.7026,15.6559,15.6746,51244.0
2015-11-18 12:50:00,16.78,16.8,16.78,16.8,11200.0,15.6933,15.712,15.6933,15.712,11200.0
2015-11-18 13:00:00,16.8,16.82,16.8,16.82,4000.0,15.712,15.7307,15.712,15.7307,4000.0
2015-11-18 13:10:00,16.84,16.86,16.8,16.81,11404.0,15.7494,15.7681,15.712,15.7214,11404.0
2015-11-18 13:20:00,16.81,16.85,16.81,16.82,15400.0,15.7214,15.7588,15.7214,15.7307,15400.0
2015-11-18 13:30:00,16.79,16.81,16.78,16.8,23104.0,15.7026,15.7214,15.6933,15.712,23104.0
2015-11-18 13:40:00,16.8,16.8,16.77,16.77,32884.0,15.712,15.712,15.6839,15.6839,32884.0
2015-11-18 13:50:00,16.77,16.77,16.76,16.76,17600.0,15.6839,15.6839,15.6746,15.6746,17600.0
2015-11-18 14:00:00,16.74,16.88,16.71,16.88,112468.0,15.6559,15.7868,15.6278,15.7868,112468.0
2015-11-18 14:10:00,16.91,16.99,16.9,16.9,57708.0,15.8149,15.8897,15.8055,15.8055,57708.0
2015-11-18 14:20:00,16.91,16.92,16.86,16.89,46360.0,15.8149,15.8242,15.7681,15.7962,46360.0
2015-11-18 14:30:00,16.88,16.89,16.83,16.86,37272.0,15.7868,15.7962,15.7401,15.7681,37272.0
2015-11-18 14:40:00,16.92,16.93,16.9,16.91,8680.0,15.8242,15.8336,15.8055,15.8149,8680.0
2015-11-18 14:50:00,16.9,16.98,16.9,16.98,38552.0,15.8055,15.8803,15.8055,15.8803,38552.0
2015-11-18 15:00:00,16.97,16.99,16.95,16.95,30564.0,15.871,15.8897,15.8523,15.8523,30564.0
2015-11-18 15:10:00,16.93,17.02,16.93,17.01,77480.0,15.8336,15.9178,15.8336,15.9084,77480.0
2015-11-18 15:20:00,17.0,17.0,16.97,17.0,12780.0,15.899,15.899,15.871,15.899,12780.0
2015-11-18 15:30:00,16.99,17.04,16.99,17.04,49268.0,15.8897,15.9365,15.8897,15.9365,49268.0
2015-11-18 15:40:00,17.04,17.09,17.03,17.08,97360.0,15.9365,15.9832,15.9271,15.9739,97360.0
2015-11-18 15:50:00,17.1,17.16,17.08,17.12,160220.0,15.9926,16.0487,15.9739,16.0113,160220.0
2015-11-19 09:30:00,17.0,17.06,16.98,17.03,102980.0,15.899,15.9552,15.8803,15.9271,102980.0
2015-11-19 09:40:00,17.03,17.13,17.03,17.13,72012.0,15.9271,16.0206,15.9271,16.0206,72012.0
2015-11-19 09:50:00,17.14,17.14,17.09,17.09,29584.0,16.03,16.03,15.9832,15.9832,29584.0
2015-11-19 10:00:00,17.1,17.16,17.06,17.16,73700.0,15.9926,16.0487,15.9552,16.0487,73700.0
2015-11-19 10:10:00,17.14,17.17,17.06,17.06,74252.0,16.03,16.058,15.9552,15.9552,74252.0
2015-11-19 10:20:00,17.07,17.11,17.06,17.11,19200.0,15.9645,16.0019,15.9552,16.0019,19200.0
2015-11-19 10:30:00,17.11,17.13,17.05,17.07,14680.0,16.0019,16.0206,15.9458,15.9645,14680.0
2015-11-19 10:40:00,17.08,17.13,17.08,17.08,17948.0,15.9739,16.0206,15.9739,15.9739,17948.0
2015-11-19 10:50:00,17.1,17.1,17.04,17.1,16400.0,15.9926,15.9926,15.9365,15.9926,16400.0
2015-11-19 11:00:00,17.1,17.15,17.09,17.15,25056.0,15.9926,16.0393,15.9832,16.0393,25056.0
2015-11-19 11:10:00,17.16,17.18,17.12,17.17,37120.0,16.0487,16.0674,16.0113,16.058,37120.0
2015-11-19 11:20:00,17.16,17.2,17.15,17.18,29400.0,16.0487,16.0861,16.0393,16.0674,29400.0
2015-11-19 11:30:00,17.18,17.19,17.12,17.13,44184.0,16.0674,16.0767,16.0113,16.0206,44184.0
2015-11-19 11:40:00,17.11,17.13,17.09,17.09,31492.0,16.0019,16.0206,15.9832,15.9832,31492.0
2015-11-19 11:50:00,17.07,17.08,17.04,17.07,31940.0,15.9645,15.9739,15.9365,15.9645,31940.0
2015-11-19 12:00:00,17.07,17.1,17.07,17.08,13328.0,15.9645,15.9926,15.9645,15.9739,13328.0
2015-11-19 12:10:00,17.07,17.1,17.06,17.07,15600.0,15.9645,15.9926,15.9552,15.9645,15600.0
2015-11-19 12:20:00,17.07,17.1,17.06,17.1,19400.0,15.9645,15.9926,15.9552,15.9926,19400.0
2015-11-19 12:30:00,17.09,17.13,17.09,17.11,22224.0,15.9832,16.0206,15.9832,16.0019,22224.0
2015-11-19 12:40:00,17.11,17.13,17.11,17.13,15240.0,16.0019,16.0206,16.0019,16.0206,15240.0
2015-11-19 12:50:00,17.13,17.2,17.13,17.18,38120.0,16.0206,16.0861,16.0206,16.0674,38120.0
2015-11-19 13:00:00,17.19,17.2,17.17,17.18,19400.0,16.0767,16.0861,16.058,16.0674,19400.0
2015-11-19 13:10:00,17.19,17.22,17.19,17.22,11600.0,16.0767,16.1048,16.0767,16.1048,11600.0
2015-11-19 13:20:00,17.21,17.22,17.19,17.19,19728.0,16.0954,16.1048,16.0767,16.0767,19728.0
2015-11-19 13:30:00,17.18,17.19,17.16,17.17,10400.0,16.0674,16.0767,16.0487,16.058,10400.0
2015-11-19 13:40:00,17.19,17.22,17.18,17.18,6200.0,16.0767,16.1048,16.0674,16.0674,6200.0
2015-11-19 13:50:00,17.16,17.17,17.14,17.14,22208.0,16.0487,16.058,16.03,16.03,22208.0
2015-11-19 14:00:00,17.14,17.14,17.1,17.1,20612.0,16.03,16.03,15.9926,15.9926,20612.0
2015-11-19 14:10:00,17.11,17.12,17.08,17.11,50000.0,16.0019,16.0113,15.9739,16.0019,50000.0
2015-11-19 14:20:00,17.1,17.12,17.09,17.11,26800.0,15.9926,16.0113,15.9832,16.0019,26800.0
2015-11-19 14:30:00,17.13,17.14,17.09,17.09,16088.0,16.0206,16.03,15.9832,15.9832,16088.0
2015-11-19 14:40:00,17.09,17.12,17.09,17.12,17288.0,15.9832,16.0113,15.9832,16.0113,17288.0
2015-11-19 14:50:00,17.12,17.16,17.12,17.14,15600.0,16.0113,16.0487,16.0113,16.03,15600.0
2015-11-19 15:00:00,17.13,17.15,17.1,17.11,18400.0,16.0206,16.0393,15.9926,16.0019,18400.0
2015-11-19 15:10:00,17.09,17.1,17.07,17.08,25792.0,15.9832,15.9926,15.9645,15.9739,25792.0
2015-11-19 15:20:00,17.09,17.17,17.09,17.17,87400.0,15.9832,16.058,15.9832,16.058,87400.0
2015-11-19 15:30:00,17.17,17.17,17.11,17.11,43944.0,16.058,16.058,16.0019,16.0019,43944.0
2015-11-19 15:40:00,17.11,17.13,17.1,17.1,39364.0,16.0019,16.0206,15.9926,15.9926,39364.0
2015-11-19 15:50:00,17.11,17.13,17.1,17.11,62808.0,16.0019,16.0206,15.9926,16.0019,62808.0
2015-11-20 09:30:00,17.4,17.47,17.38,17.47,100212.0,16.2731,16.3386,16.2544,16.3386,100212.0
2015-11-20 09:40:00,17.48,17.55,17.46,17.54,140156.0,16.348,16.4134,16.3293,16.4041,140156.0
2015-11-20 09:50:00,17.56,17.58,17.53,17.56,81968.0,16.4228,16.4415,16.3947,16.4228,81968.0
2015-11-20 10:00:00,17.56,17.58,17.53,17.54,42248.0,16.4228,16.4415,16.3947,16.4041,42248.0
2015-11-20 10:10:00,17.55,17.65,17.55,17.65,119528.0,16.4134,16.507,16.4134,16.507,119528.0
2015-11-20 10:20:00,17.62,17.62,17.59,17.59,96000.0,16.4789,16.4789,16.4508,16.4508,96000.0
2015-11-20 10:30:00,17.6,17.6,17.53,17.56,95608.0,16.4602,16.4602,16.3947,16.4228,95608.0
2015-11-20 10:40:00,17.56,17.57,17.53,17.54,37720.0,16.4228,16.4321,16.3947,16.4041,37720.0
2015-11-20 10:50:00,17.55,17.55,17.48,17.48,27152.0,16.4134,16.4134,16.348,16.348,27152.0
2015-11-20 11:00:00,17.48,17.52,17.47,17.52,17800.0,16.348,16.3854,16.3386,16.3854,17800.0
2015-11-20 11:10:00,17.51,17.53,17.48,17.53,28200.0,16.376,16.3947,16.348,16.3947,28200.0
2015-11-20 11:20:00,17.54,17.54,17.52,17.52,14400.0,16.4041,16.4041,16.3854,16.3854,14400.0
2015-11-20 11:30:00,17.51,17.51,17.47,17.47,8500.0,16.376,16.376,16.3386,16.3386,8500.0
2015-11-20 11:40:00,17.49,17.49,17.47,17.47,6000.0,16.3573,16.3573,16.3386,16.3386,6000.0
2015-11-20 11:50:00,17.46,17.46,17.42,17.43,52380.0,16.3293,16.3293,16.2918,16.3012,52380.0
2015-11-20 12:00:00,17.43,17.43,17.41,17.43,17940.0,16.3012,16.3012,16.2825,16.3012,17940.0
2015-11-20 12:10:00,17.44,17.44,17.4,17.43,16004.0,16.3106,16.3106,16.2731,16.3012,16004.0
2015-11-20 12:20:00,17.44,17.44,17.42,17.42,10400.0,16.3106,16.3106,16.2918,16.2918,10400.0
2015-11-20 12:30:00,17.41,17.44,17.41,17.43,16500.0,16.2825,16.3106,16.2825,16.3012,16500.0
2015-11-20 12:40:00,17.42,17.46,17.42,17.46,8000.0,16.2918,16.3293,16.2918,16.3293,8000.0
2015-11-20 12:50:00,17.44,17.44,17.41,17.42,26300.0,16.3106,16.3106,16.2825,16.2918,26300.0
2015-11-20 13:00:00,17.44,17.45,17.43,17.43,17600.0,16.3106,16.3199,16.3012,16.3012,17600.0
2015-11-20 13:10:00,17.43,17.44,17.4,17.4,42680.0,16.3012,16.3106,16.2731,16.2731,42680.0
2015-11-20 13:20:00,17.41,17.43,17.38,17.39,24580.0,16.2825,16.3012,16.2544,16.2638,24580.0
2015-11-20 13:30:00,17.39,17.39,17.33,17.35,60260.0,16.2638,16.2638,16.2077,16.2264,60260.0
2015-11-20 13:40:00,17.35,17.37,17.35,17.37,16692.0,16.2264,16.2451,16.2264,16.2451,16692.0
2015-11-20 13:50:00,17.37,17.39,17.36,17.37,60104.0,16.2451,16.2638,16.2357,16.2451,60104.0
2015-11-20 14:00:00,17.37,17.4,17.36,17.4,41868.0,16.2451,16.2731,16.2357,16.2731,41868.0
2015-11-20 14:10:00,17.4,17.41,17.38,17.38,19368.0,16.2731,16.2825,16.2544,16.2544,19368.0
2015-11-20 14:20:00,17.4,17.4,17.36,17.36,20400.0,16.2731,16.2731,16.2357,16.2357,20400.0
2015-11-20 14:30:00,17.36,17.39,17.35,17.39,15600.0,16.2357,16.2638,16.2264,16.2638,15600.0
2015-11-20 14:40:00,17.4,17.4,17.38,17.38,29832.0,16.2731,16.2731,16.2544,16.2544,29832.0
2015-11-20 14:50:00,17.38,17.39,17.31,17.31,25600.0,16.2544,16.2638,16.189,16.189,25600.0
2015-11-20 15:00:00,17.33,17.33,17.29,17.32,8000.0,16.2077,16.2077,16.1703,16.1983,8000.0
2015-11-20 15:10:00,17.31,17.35,17.31,17.34,53004.0,16.189,16.2264,16.189,16.217,53004.0
2015-11-20 15:20:00,17.32,17.35,17.31,17.35,107568.0,16.1983,16.2264,16.189,16.2264,107568.0
2015-11-20 15:30:00,17.35,17.38,17.35,17.36,38360.0,16.2264,16.2544,16.2264,16.2357,38360.0
2015-11-20 15:40:00,17.36,17.4,17.36,17.39,40012.0,16.2357,16.2731,16.2357,16.2638,40012.0
2015-11-20 15:50:00,17.38,17.39,17.34,17.38,96772.0,16.2544,16.2638,16.217,16.2544,96772.0
2015-11-23 09:30:00,17.39,17.4,17.29,17.29,130204.0,16.2638,16.2731,16.1703,16.1703,130204.0
2015-11-23 09:40:00,17.3,17.43,17.3,17.43,65320.0,16.1796,16.3012,16.1796,16.3012,65320.0
2015-11-23 09:50:00,17.43,17.43,17.3,17.32,199744.0,16.3012,16.3012,16.1796,16.1983,199744.0
2015-11-23 10:00:00,17.32,17.36,17.29,17.35,58656.0,16.1983,16.2357,16.1703,16.2264,58656.0
2015-11-23 10:10:00,17.4,17.49,17.39,17.48,89788.0,16.2731,16.3573,16.2638,16.348,89788.0
2015-11-23 10:20:00,17.49,17.52,17.45,17.45,86252.0,16.3573,16.3854,16.3199,16.3199,86252.0
2015-11-23 10:30:00,17.47,17.47,17.43,17.45,12600.0,16.3386,16.3386,16.3012,16.3199,12600.0
2015-11-23 10:40:00,17.42,17.46,17.42,17.46,14164.0,16.2918,16.3293,16.2918,16.3293,14164.0
2015-11-23 10:50:00,17.47,17.47,17.43,17.45,8400.0,16.3386,16.3386,16.3012,16.3199,8400.0
2015-11-23 11:00:00,17.47,17.47,17.42,17.45,5816.0,16.3386,16.3386,16.2918,16.3199,5816.0
2015-11-23 11:10:00,17.45,17.46,17.42,17.46,6520.0,16.3199,16.3293,16.2918,16.3293,6520.0
2015-11-23 11:20:00,17.41,17.42,17.4,17.41,20644.0,16.2825,16.2918,16.2731,16.2825,20644.0
2015-11-23 11:30:00,17.41,17.42,17.38,17.38,10800.0,16.2825,16.2918,16.2544,16.2544,10800.0
2015-11-23 11:40:00,17.39,17.41,17.39,17.4,4400.0,16.2638,16.2825,16.2638,16.2731,4400.0
2015-11-23 11:50:00,17.42,17.43,17.41,17.42,9900.0,16.2918,16.3012,16.2825,16.2918,9900.0
2015-11-23 12:00:00,17.41,17.41,17.38,17.38,5600.0,16.2825,16.2825,16.2544,16.2544,5600.0
2015-11-23 12:10:00,17.38,17.38,17.36,17.36,9600.0,16.2544,16.2544,16.2357,16.2357,9600.0
2015-11-23 12:20:00,17.36,17.36,17.34,17.34,4000.0,16.2357,16.2357,16.217,16.217,4000.0
2015-11-23 12:30:00,17.36,17.37,17.35,17.36,18336.0,16.2357,16.2451,16.2264,16.2357,18336.0
2015-11-23 12:40:00,17.36,17.38,17.36,17.38,10000.0,16.2357,16.2544,16.2357,16.2544,10000.0
2015-11-23 12:50:00,17.37,17.39,17.36,17.38,26200.0,16.2451,16.2638,16.2357,16.2544,26200.0
2015-11-23 13:00:00,17.39,17.4,17.39,17.39,12400.0,16.2638,16.2731,16.2638,16.2638,12400.0
2015-11-23 13:10:00,17.39,17.39,17.36,17.37,10040.0,16.2638,16.2638,16.2357,16.2451,10040.0
2015-11-23 13:20:00,17.38,17.38,17.36,17.37,6988.0,16.2544,16.2544,16.2357,16.2451,6988.0
2015-11-23 13:30:00,17.37,17.39,17.35,17.39,17840.0,16.2451,16.2638,16.2264,16.2638,17840.0
2015-11-23 13:40:00,17.38,17.39,17.34,17.34,27600.0,16.2544,16.2638,16.217,16.217,27600.0
2015-11-23 13:50:00,17.34,17.34,17.3,17.3,58484.0,16.217,16.217,16.1796,16.1796,58484.0
2015-11-23 14:00:00,17.3,17.31,17.24,17.24,47700.0,16.1796,16.189,16.1235,16.1235,47700.0
2015-11-23 14:10:00,17.24,17.25,17.21,17.22,16260.0,16.1235,16.1329,16.0954,16.1048,16260.0
2015-11-23 14:20:00,17.2,17.22,17.18,17.22,12708.0,16.0861,16.1048,16.0674,16.1048,12708.0
2015-11-23 14:30:00,17.21,17.23,17.17,17.17,55456.0,16.0954,16.1142,16.058,16.058,55456.0
2015-11-23 14:40:00,17.19,17.22,17.19,17.21,6480.0,16.0767,16.1048,16.0767,16.0954,6480.0
2015-11-23 14:50:00,17.23,17.26,17.23,17.25,20800.0,16.1142,16.1422,16.1142,16.1329,20800.0
2015-11-23 15:00:00,17.25,17.27,17.24,17.26,14600.0,16.1329,16.1516,16.1235,16.1422,14600.0
2015-11-23 15:10:00,17.27,17.29,17.26,17.28,9396.0,16.1516,16.1703,16.1422,16.1609,9396.0
2015-11-23 15:20:00,17.3,17.3,17.28,17.3,22464.0,16.1796,16.1796,16.1609,16.1796,22464.0
2015-11-23 15:30:00,17.3,17.34,17.3,17.32,102792.0,16.1796,16.217,16.1796,16.1983,102792.0
2015-11-23 15:40:00,17.32,17.33,17.29,17.32,126628.0,16.1983,16.2077,16.1703,16.1983,126628.0
2015-11-23 15:50:00,17.32,17.34,17.29,17.3,322504.0,16.1983,16.217,16.1703,16.1796,322504.0
2015-11-24 09:30:00,16.96,17.13,16.96,17.13,220652.0,15.8616,16.0206,15.8616,16.0206,220652.0
2015-11-24 09:40:00,17.14,17.18,17.1,17.14,89972.0,16.03,16.0674,15.9926,16.03,89972.0
2015-11-24 09:50:00,17.14,17.2,17.14,17.17,54200.0,16.03,16.0861,16.03,16.058,54200.0
2015-11-24 10:00:00,17.16,17.18,17.13,17.15,38300.0,16.0487,16.0674,16.0206,16.0393,38300.0
2015-11-24 10:10:00,17.15,17.19,17.11,17.11,28176.0,16.0393,16.0767,16.0019,16.0019,28176.0
2015-11-24 10:20:00,17.1,17.13,17.09,17.1,19284.0,15.9926,16.0206,15.9832,15.9926,19284.0
2015-11-24 10:30:00,17.08,17.08,17.02,17.05,61408.0,15.9739,15.9739,15.9178,15.9458,61408.0
2015-11-24 10:40:00,17.05,17.07,16.98,16.98,24536.0,15.9458,15.9645,15.8803,15.8803,24536.0
2015-11-24 10:50:00,16.99,17.02,16.98,17.01,28580.0,15.8897,15.9178,15.8803,15.9084,28580.0
2015-11-24 11:00:00,17.01,17.1,16.99,17.1,32492.0,15.9084,15.9926,15.8897,15.9926,32492.0
2015-11-24 11:10:00,17.09,17.11,17.07,17.08,23700.0,15.9832,16.0019,15.9645,15.9739,23700.0
2015-11-24 11:20:00,17.07,17.21,17.07,17.21,52256.0,15.9645,16.0954,15.9645,16.0954,52256.0
2015-11-24 11:30:00,17.23,17.3,17.23,17.28,75232.0,16.1142,16.1796,16.1142,16.1609,75232.0
2015-11-24 11:40:00,17.27,17.28,17.25,17.25,8400.0,16.1516,16.1609,16.1329,16.1329,8400.0
2015-11-24 11:50:00,17.28,17.34,17.27,17.33,47976.0,16.1609,16.217,16.1516,16.2077,47976.0
2015-11-24 12:00:00,17.32,17.36,17.31,17.31,60028.0,16.1983,16.2357,16.189,16.189,60028.0
2015-11-24 12:10:00,17.3,17.32,17.29,17.29,9600.0,16.1796,16.1983,16.1703,16.1703,9600.0
2015-11-24 12:20:00,17.28,17.3,17.27,17.3,9000.0,16.1609,16.1796,16.1516,16.1796,9000.0
2015-11-24 12:30:00,17.3,17.31,17.29,17.3,8200.0,16.1796,16.189,16.1703,16.1796,8200.0
2015-11-24 12:40:00,17.3,17.3,17.27,17.28,5080.0,16.1796,16.1796,16.1516,16.1609,5080.0
2015-11-24 12:50:00,17.28,17.31,17.28,17.3,4000.0,16.1609,16.189,16.1609,16.1796,4000.0
2015-11-24 13:00:00,17.32,17.42,17.32,17.39,37432.0,16.1983,16.2918,16.1983,16.2638,37432.0
2015-11-24 13:10:00,17.4,17.42,17.37,17.37,19140.0,16.2731,16.2918,16.2451,16.2451,19140.0
2015-11-24 13:20:00,17.37,17.43,17.36,17.42,23848.0,16.2451,16.3012,16.2357,16.2918,23848.0
2015-11-24 13:30:00,17.43,17.46,17.42,17.42,30500.0,16.3012,16.3293,16.2918,16.2918,30500.0
2015-11-24 13:40:00,17.43,17.43,17.4,17.4,13080.0,16.3012,16.3012,16.2731,16.2731,13080.0
2015-11-24 13:50:00,17.41,17.41,17.4,17.41,9080.0,16.2825,16.2825,16.2731,16.2825,9080.0
2015-11-24 14:00:00,17.42,17.49,17.42,17.46,31136.0,16.2918,16.3573,16.2918,16.3293,31136.0
2015-11-24 14:10:00,17.42,17.42,17.34,17.37,13400.0,16.2918,16.2918,16.217,16.2451,13400.0
2015-11-24 14:20:00,17.36,17.38,17.35,17.38,8116.0,16.2357,16.2544,16.2264,16.2544,8116.0
2015-11-24 14:30:00,17.35,17.39,17.32,17.38,24800.0,16.2264,16.2638,16.1983,16.2544,24800.0
2015-11-24 14:40:00,17.38,17.38,17.36,17.37,10000.0,16.2544,16.2544,16.2357,16.2451,10000.0
2015-11-24 14:50:00,17.38,17.41,17.38,17.4,8400.0,16.2544,16.2825,16.2544,16.2731,8400.0
2015-11-24 15:00:00,17.41,17.45,17.38,17.44,20860.0,16.2825,16.3199,16.2544,16.3106,20860.0
2015-11-24 15:10:00,17.44,17.48,17.43,17.44,81820.0,16.3106,16.348,16.3012,16.3106,81820.0
2015-11-24 15:20:00,17.43,17.45,17.4,17.4,46192.0,16.3012,16.3199,16.2731,16.2731,46192.0
2015-11-24 15:30:00,17.39,17.41,17.33,17.33,101364.0,16.2638,16.2825,16.2077,16.2077,101364.0
2015-11-24 15:40:00,17.34,17.37,17.33,17.33,32400.0,16.217,16.2451,16.2077,16.2077,32400.0
2015-11-24 15:50:00,17.33,17.36,17.31,17.36,26804.0,16.2077,16.2357,16.189,16.2357,26804.0
2015-11-25 09:30:00,17.43,17.43,17.34,17.36,416608.0,16.3012,16.3012,16.217,16.2357,416608.0
2015-11-25 09:40:00,17.37,17.38,17.31,17.36,225932.0,16.2451,16.2544,16.189,16.2357,225932.0
2015-11-25 09:50:00,17.37,17.44,17.36,17.43,199480.0,16.2451,16.3106,16.2357,16.3012,199480.0
2015-11-25 10:00:00,17.43,17.44,17.36,17.37,63400.0,16.3012,16.3106,16.2357,16.2451,63400.0
2015-11-25 10:10:00,17.38,17.42,17.38,17.41,28800.0,16.2544,16.2918,16.2544,16.2825,28800.0
2015-11-25 10:20:00,17.41,17.41,17.38,17.38,9600.0,16.2825,16.2825,16.2544,16.2544,9600.0
2015-11-25 10:30:00,17.4,17.47,17.4,17.44,22524.0,16.2731,16.3386,16.2731,16.3106,22524.0
2015-11-25 10:40:00,17.45,17.46,17.44,17.45,9200.0,16.3199,16.3293,16.3106,16.3199,9200.0
2015-11-25 10:50:00,17.46,17.46,17.43,17.43,21636.0,16.3293,16.3293,16.3012,16.3012,21636.0
2015-11-25 11:00:00,17.42,17.42,17.4,17.42,4800.0,16.2918,16.2918,16.2731,16.2918,4800.0
2015-11-25 11:10:00,17.43,17.43,17.39,17.41,14800.0,16.3012,16.3012,16.2638,16.2825,14800.0
2015-11-25 11:20:00,17.41,17.43,17.4,17.4,27172.0,16.2825,16.3012,16.2731,16.2731,27172.0
2015-11-25 11:30:00,17.4,17.41,17.38,17.39,31376.0,16.2731,16.2825,16.2544,16.2638,31376.0
2015-11-25 11:40:00,17.39,17.39,17.36,17.36,36800.0,16.2638,16.2638,16.2357,16.2357,36800.0
2015-11-25 11:50:00,17.37,17.4,17.37,17.4,7560.0,16.2451,16.2731,16.2451,16.2731,7560.0
2015-11-25 12:00:00,17.4,17.42,17.4,17.42,5200.0,16.2731,16.2918,16.2731,16.2918,5200.0
2015-11-25 12:10:00,17.43,17.45,17.41,17.44,10976.0,16.3012,16.3199,16.2825,16.3106,10976.0
2015-11-25 12:20:00,17.43,17.45,17.43,17.44,11200.0,16.3012,16.3199,16.3012,16.3106,11200.0
2015-11-25 12:30:00,17.43,17.46,17.43,17.44,43412.0,16.3012,16.3293,16.3012,16.3106,43412.0
2015-11-25 12:40:00,17.44,17.45,17.43,17.43,13200.0,16.3106,16.3199,16.3012,16.3012,13200.0
2015-11-25 12:50:00,17.43,17.45,17.43,17.43,9280.0,16.3012,16.3199,16.3012,16.3012,9280.0
2015-11-25 13:00:00,17.43,17.43,17.42,17.42,28572.0,16.3012,16.3012,16.2918,16.2918,28572.0
2015-11-25 13:10:00,17.42,17.43,17.4,17.41,22480.0,16.2918,16.3012,16.2731,16.2825,22480.0
2015-11-25 13:20:00,17.41,17.41,17.4,17.41,25200.0,16.2825,16.2825,16.2731,16.2825,25200.0
2015-11-25 13:30:00,17.41,17.42,17.41,17.42,6172.0,16.2825,16.2918,16.2825,16.2918,6172.0
2015-11-25 13:40:00,17.42,17.42,17.4,17.4,6000.0,16.2918,16.2918,16.2731,16.2731,6000.0
2015-11-25 13:50:00,17.42,17.43,17.42,17.43,7320.0,16.2918,16.3012,16.2918,16.3012,7320.0
2015-11-25 14:00:00,17.44,17.45,17.43,17.43,17200.0,16.3106,16.3199,16.3012,16.3012,17200.0
2015-11-25 14:10:00,17.44,17.44,17.43,17.44,20436.0,16.3106,16.3106,16.3012,16.3106,20436.0
2015-11-25 14:20:00,17.45,17.46,17.44,17.44,8344.0,16.3199,16.3293,16.3106,16.3106,8344.0
2015-11-25 14:30:00,17.44,17.45,17.42,17.42,24108.0,16.3106,16.3199,16.2918,16.2918,24108.0
2015-11-25 14:40:00,17.42,17.42,17.4,17.42,8144.0,16.2918,16.2918,16.2731,16.2918,8144.0
2015-11-25 14:50:00,17.42,17.42,17.41,17.41,3600.0,16.2918,16.2918,16.2825,16.2825,3600.0
2015-11-25 15:00:00,17.43,17.43,17.42,17.42,5144.0,16.3012,16.3012,16.2918,16.2918,5144.0
2015-11-25 15:10:00,17.42,17.43,17.41,17.42,10400.0,16.2918,16.3012,16.2825,16.2918,10400.0
2015-11-25 15:20:00,17.41,17.43,17.41,17.43,6800.0,16.2825,16.3012,16.2825,16.3012,6800.0
2015-11-25 15:30:00,17.43,17.43,17.39,17.39,21364.0,16.3012,16.3012,16.2638,16.2638,21364.0
2015-11-25 15:40:00,17.39,17.39,17.37,17.38,23200.0,16.2638,16.2638,16.2451,16.2544,23200.0
2015-11-25 15:50:00,17.38,17.38,17.34,17.35,49764.0,16.2544,16.2544,16.217,16.2264,49764.0
2015-11-27 09:30:00,17.33,17.38,17.28,17.32,45800.0,16.2077,16.2544,16.1609,16.1983,45800.0
2015-11-27 09:40:00,17.33,17.33,17.23,17.25,43080.0,16.2077,16.2077,16.1142,16.1329,43080.0
2015-11-27 09:50:00,17.25,17.28,17.22,17.27,65252.0,16.1329,16.1609,16.1048,16.1516,65252.0
2015-11-27 10:00:00,17.26,17.26,17.19,17.26,43200.0,16.1422,16.1422,16.0767,16.1422,43200.0
2015-11-27 10:10:00,17.25,17.28,17.21,17.28,23504.0,16.1329,16.1609,16.0954,16.1609,23504.0
2015-11-27 10:20:00,17.29,17.3,17.28,17.28,21900.0,16.1703,16.1796,16.1609,16.1609,21900.0
2015-11-27 10:30:00,17.3,17.3,17.27,17.27,25880.0,16.1796,16.1796,16.1516,16.1516,25880.0
2015-11-27 10:40:00,17.27,17.31,17.27,17.3,24800.0,16.1516,16.189,16.1516,16.1796,24800.0
2015-11-27 10:50:00,17.3,17.31,17.29,17.3,5600.0,16.1796,16.189,16.1703,16.1796,5600.0
2015-11-27 11:00:00,17.32,17.35,17.32,17.35,16400.0,16.1983,16.2264,16.1983,16.2264,16400.0
2015-11-27 11:10:00,17.36,17.39,17.36,17.39,39680.0,16.2357,16.2638,16.2357,16.2638,39680.0
2015-11-27 11:20:00,17.39,17.4,17.37,17.4,13780.0,16.2638,16.2731,16.2451,16.2731,13780.0
2015-11-27 11:30:00,17.4,17.41,17.39,17.39,8000.0,16.2731,16.2825,16.2638,16.2638,8000.0
2015-11-27 11:40:00,17.39,17.39,17.36,17.36,8800.0,16.2638,16.2638,16.2357,16.2357,8800.0
2015-11-27 11:50:00,17.36,17.36,17.35,17.35,4400.0,16.2357,16.2357,16.2264,16.2264,4400.0
2015-11-27 12:00:00,17.37,17.37,17.34,17.36,2400.0,16.2451,16.2451,16.217,16.2357,2400.0
2015-11-27 12:10:00,17.36,17.38,17.35,17.37,114560.0,16.2357,16.2544,16.2264,16.2451,114560.0
2015-11-27 12:20:00,17.38,17.38,17.36,17.38,15600.0,16.2544,16.2544,16.2357,16.2544,15600.0
2015-11-27 12:30:00,17.38,17.39,17.38,17.39,9948.0,16.2544,16.2638,16.2544,16.2638,9948.0
2015-11-27 12:40:00,17.38,17.39,17.36,17.36,29240.0,16.2544,16.2638,16.2357,16.2357,29240.0
2015-11-27 12:50:00,17.35,17.35,17.33,17.33,59048.0,16.2264,16.2264,16.2077,16.2077,59048.0
2015-11-30 09:30:00,17.45,17.46,17.31,17.31,61084.0,16.3199,16.3293,16.189,16.189,61084.0
2015-11-30 09:40:00,17.32,17.32,17.25,17.26,79380.0,16.1983,16.1983,16.1329,16.1422,79380.0
2015-11-30 09:50:00,17.26,17.3,17.25,17.26,89200.0,16.1422,16.1796,16.1329,16.1422,89200.0
2015-11-30 10:00:00,17.26,17.27,17.23,17.27,45104.0,16.1422,16.1516,16.1142,16.1516,45104.0
2015-11-30 10:10:00,17.27,17.28,17.25,17.25,14800.0,16.1516,16.1609,16.1329,16.1329,14800.0
2015-11-30 10:20:00,17.25,17.29,17.25,17.28,48376.0,16.1329,16.1703,16.1329,16.1609,48376.0
2015-11-30 10:30:00,17.29,17.35,17.28,17.32,23356.0,16.1703,16.2264,16.1609,16.1983,23356.0
2015-11-30 10:40:00,17.32,17.34,17.31,17.33,19160.0,16.1983,16.217,16.189,16.2077,19160.0
2015-11-30 10:50:00,17.33,17.36,17.29,17.3,35440.0,16.2077,16.2357,16.1703,16.1796,35440.0
2015-11-30 11:00:00,17.29,17.32,17.28,17.32,17420.0,16.1703,16.1983,16.1609,16.1983,17420.0
2015-11-30 11:10:00,17.34,17.35,17.3,17.3,9200.0,16.217,16.2264,16.1796,16.1796,9200.0
2015-11-30 11:20:00,17.3,17.33,17.23,17.23,33484.0,16.1796,16.2077,16.1142,16.1142,33484.0
2015-11-30 11:30:00,17.23,17.23,17.2,17.22,41380.0,16.1142,16.1142,16.0861,16.1048,41380.0
2015-11-30 11:40:00,17.22,17.22,17.17,17.17,30180.0,16.1048,16.1048,16.058,16.058,30180.0
2015-11-30 11:50:00,17.16,17.17,17.14,17.15,32416.0,16.0487,16.058,16.03,16.0393,32416.0
2015-11-30 12:00:00,17.15,17.19,17.14,17.18,20800.0,16.0393,16.0767,16.03,16.0674,20800.0
2015-11-30 12:10:00,17.19,17.22,17.18,17.22,8924.0,16.0767,16.1048,16.0674,16.1048,8924.0
2015-11-30 12:20:00,17.24,17.24,17.23,17.23,3200.0,16.1235,16.1235,16.1142,16.1142,3200.0
2015-11-30 12:30:00,17.24,17.24,17.22,17.22,14400.0,16.1235,16.1235,16.1048,16.1048,14400.0
2015-11-30 12:40:00,17.21,17.24,17.21,17.24,4400.0,16.0954,16.1235,16.0954,16.1235,4400.0
2015-11-30 12:50:00,17.21,17.22,17.21,17.21,4400.0,16.0954,16.1048,16.0954,16.0954,4400.0
2015-11-30 13:00:00,17.2,17.22,17.19,17.2,14400.0,16.0861,16.1048,16.0767,16.0861,14400.0
2015-11-30 13:10:00,17.18,17.2,17.18,17.19,8800.0,16.0674,16.0861,16.0674,16.0767,8800.0
2015-11-30 13:20:00,17.18,17.27,17.18,17.26,20600.0,16.0674,16.1516,16.0674,16.1422,20600.0
2015-11-30 13:30:00,17.27,17.28,17.27,17.27,17180.0,16.1516,16.1609,16.1516,16.1516,17180.0
2015-11-30 13:40:00,17.28,17.32,17.27,17.32,12400.0,16.1609,16.1983,16.1516,16.1983,12400.0
2015-11-30 13:50:00,17.32,17.36,17.31,17.33,38000.0,16.1983,16.2357,16.189,16.2077,38000.0
2015-11-30 14:00:00,17.33,17.34,17.31,17.31,22800.0,16.2077,16.217,16.189,16.189,22800.0
2015-11-30 14:10:00,17.32,17.32,17.3,17.32,97060.0,16.1983,16.1983,16.1796,16.1983,97060.0
2015-11-30 14:20:00,17.31,17.31,17.29,17.3,3200.0,16.189,16.189,16.1703,16.1796,3200.0
2015-11-30 14:30:00,17.3,17.31,17.28,17.3,13888.0,16.1796,16.189,16.1609,16.1796,13888.0
2015-11-30 14:40:00,17.28,17.3,17.25,17.25,6400.0,16.1609,16.1796,16.1329,16.1329,6400.0
2015-11-30 14:50:00,17.25,17.25,17.2,17.2,4400.0,16.1329,16.1329,16.0861,16.0861,4400.0
2015-11-30 15:00:00,17.18,17.18,17.16,17.18,18960.0,16.0674,16.0674,16.0487,16.0674,18960.0
2015-11-30 15:10:00,17.19,17.2,17.17,17.17,21280.0,16.0767,16.0861,16.058,16.058,21280.0
2015-11-30 15:20:00,17.17,17.17,17.12,17.14,21264.0,16.058,16.058,16.0113,16.03,21264.0
2015-11-30 15:30:00,17.15,17.21,17.15,17.19,15540.0,16.0393,16.0954,16.0393,16.0767,15540.0
2015-11-30 15:40:00,17.2,17.21,17.11,17.18,43800.0,16.0861,16.0954,16.0019,16.0674,43800.0
2015-11-30 15:50:00,17.18,17.19,17.14,17.14,39028.0,16.0674,16.0767,16.03,16.03,39028.0
2015-12-01 09:30:00,17.34,17.42,17.31,17.42,38680.0,16.217,16.2918,16.189,16.2918,38680.0
2015-12-01 09:40:00,17.41,17.57,17.41,17.56,149284.0,16.2825,16.4321,16.2825,16.4228,149284.0
2015-12-01 09:50:00,17.59,17.62,17.58,17.58,84184.0,16.4508,16.4789,16.4415,16.4415,84184.0
2015-12-01 10:00:00,17.57,17.58,17.51,17.54,82832.0,16.4321,16.4415,16.376,16.4041,82832.0
2015-12-01 10:10:00,17.5,17.5,17.26,17.32,99748.0,16.3667,16.3667,16.1422,16.1983,99748.0
2015-12-01 10:20:00,17.32,17.36,17.3,17.36,65376.0,16.1983,16.2357,16.1796,16.2357,65376.0
2015-12-01 10:30:00,17.35,17.43,17.31,17.43,84096.0,16.2264,16.3012,16.189,16.3012,84096.0
2015-12-01 10:40:00,17.43,17.5,17.41,17.5,56816.0,16.3012,16.3667,16.2825,16.3667,56816.0
2015-12-01 10:50:00,17.5,17.52,17.48,17.49,41000.0,16.3667,16.3854,16.348,16.3573,41000.0
2015-12-01 11:00:00,17.49,17.5,17.44,17.44,21324.0,16.3573,16.3667,16.3106,16.3106,21324.0
2015-12-01 11:10:00,17.44,17.45,17.42,17.43,24736.0,16.3106,16.3199,16.2918,16.3012,24736.0
2015-12-01 11:20:00,17.44,17.5,17.42,17.45,25172.0,16.3106,16.3667,16.2918,16.3199,25172.0
2015-12-01 11:30:00,17.45,17.47,17.37,17.38,16916.0,16.3199,16.3386,16.2451,16.2544,16916.0
2015-12-01 11:40:00,17.36,17.42,17.36,17.41,26400.0,16.2357,16.2918,16.2357,16.2825,26400.0
2015-12-01 11:50:00,17.42,17.42,17.39,17.4,12764.0,16.2918,16.2918,16.2638,16.2731,12764.0
2015-12-01 12:00:00,17.42,17.43,17.42,17.43,4800.0,16.2918,16.3012,16.2918,16.3012,4800.0
2015-12-01 12:10:00,17.43,17.43,17.41,17.41,5200.0,16.3012,16.3012,16.2825,16.2825,5200.0
2015-12-01 12:20:00,17.41,17.45,17.41,17.43,12000.0,16.2825,16.3199,16.2825,16.3012,12000.0
2015-12-01 12:30:00,17.45,17.45,17.43,17.43,9176.0,16.3199,16.3199,16.3012,16.3012,9176.0
2015-12-01 12:40:00,17.46,17.49,17.46,17.48,12400.0,16.3293,16.3573,16.3293,16.348,12400.0
2015-12-01 12:50:00,17.48,17.5,17.47,17.49,25280.0,16.348,16.3667,16.3386,16.3573,25280.0
2015-12-01 13:00:00,17.49,17.49,17.45,17.45,2800.0,16.3573,16.3573,16.3199,16.3199,2800.0
2015-12-01 13:10:00,17.46,17.46,17.43,17.43,12800.0,16.3293,16.3293,16.3012,16.3012,12800.0
2015-12-01 13:20:00,17.43,17.44,17.42,17.42,9600.0,16.3012,16.3106,16.2918,16.2918,9600.0
2015-12-01 13:30:00,17.43,17.43,17.38,17.41,17268.0,16.3012,16.3012,16.2544,16.2825,17268.0
2015-12-01 13:40:00,17.41,17.42,17.4,17.4,4800.0,16.2825,16.2918,16.2731,16.2731,4800.0
2015-12-01 13:50:00,17.41,17.43,17.41,17.41,22272.0,16.2825,16.3012,16.2825,16.2825,22272.0
2015-12-01 14:00:00,17.4,17.44,17.4,17.43,19596.0,16.2731,16.3106,16.2731,16.3012,19596.0
2015-12-01 14:10:00,17.44,17.46,17.42,17.46,22400.0,16.3106,16.3293,16.2918,16.3293,22400.0
2015-12-01 14:20:00,17.46,17.48,17.46,17.47,6300.0,16.3293,16.348,16.3293,16.3386,6300.0
2015-12-01 14:30:00,17.46,17.47,17.44,17.45,14300.0,16.3293,16.3386,16.3106,16.3199,14300.0
2015-12-01 14:40:00,17.45,17.49,17.44,17.49,9756.0,16.3199,16.3573,16.3106,16.3573,9756.0
2015-12-01 14:50:00,17.47,17.48,17.45,17.45,9800.0,16.3386,16.348,16.3199,16.3199,9800.0
2015-12-01 15:00:00,17.46,17.47,17.45,17.47,21800.0,16.3293,16.3386,16.3199,16.3386,21800.0
2015-12-01 15:10:00,17.47,17.49,17.46,17.49,19696.0,16.3386,16.3573,16.3293,16.3573,19696.0
2015-12-01 15:20:00,17.47,17.52,17.47,17.51,21060.0,16.3386,16.3854,16.3386,16.376,21060.0
2015-12-01 15:30:00,17.52,17.56,17.5,17.54,65004.0,16.3854,16.4228,16.3667,16.4041,65004.0
2015-12-01 15:40:00,17.53,17.56,17.53,17.55,47008.0,16.3947,16.4228,16.3947,16.4134,47008.0
2015-12-01 15:50:00,17.56,17.62,17.55,17.6,111308.0,16.4228,16.4789,16.4134,16.4602,111308.0
2015-12-02 09:30:00,17.59,17.61,17.54,17.61,45316.0,16.4508,16.4695,16.4041,16.4695,45316.0
2015-12-02 09:40:00,17.62,17.66,17.59,17.61,71080.0,16.4789,16.5163,16.4508,16.4695,71080.0
2015-12-02 09:50:00,17.58,17.63,17.58,17.63,12000.0,16.4415,16.4882,16.4415,16.4882,12000.0
2015-12-02 10:00:00,17.64,17.66,17.58,17.58,18060.0,16.4976,16.5163,16.4415,16.4415,18060.0
2015-12-02 10:10:00,17.59,17.64,17.57,17.61,32000.0,16.4508,16.4976,16.4321,16.4695,32000.0
2015-12-02 10:20:00,17.62,17.62,17.58,17.59,14856.0,16.4789,16.4789,16.4415,16.4508,14856.0
2015-12-02 10:30:00,17.58,17.6,17.56,17.59,7200.0,16.4415,16.4602,16.4228,16.4508,7200.0
2015-12-02 10:40:00,17.62,17.64,17.59,17.62,45120.0,16.4789,16.4976,16.4508,16.4789,45120.0
2015-12-02 10:50:00,17.61,17.64,17.6,17.6,17280.0,16.4695,16.4976,16.4602,16.4602,17280.0
2015-12-02 11:00:00,17.6,17.6,17.52,17.53,32440.0,16.4602,16.4602,16.3854,16.3947,32440.0
2015-12-02 11:10:00,17.55,17.56,17.52,17.52,13800.0,16.4134,16.4228,16.3854,16.3854,13800.0
2015-12-02 11:20:00,17.54,17.54,17.51,17.52,25656.0,16.4041,16.4041,16.376,16.3854,25656.0
2015-12-02 11:30:00,17.51,17.54,17.51,17.53,8316.0,16.376,16.4041,16.376,16.3947,8316.0
2015-12-02 11:40:00,17.52,17.52,17.48,17.49,18628.0,16.3854,16.3854,16.348,16.3573,18628.0
2015-12-02 11:50:00,17.49,17.5,17.47,17.5,20000.0,16.3573,16.3667,16.3386,16.3667,20000.0
2015-12-02 12:00:00,17.5,17.54,17.5,17.52,13232.0,16.3667,16.4041,16.3667,16.3854,13232.0
2015-12-02 12:10:00,17.52,17.52,17.49,17.49,9600.0,16.3854,16.3854,16.3573,16.3573,9600.0
2015-12-02 12:20:00,17.48,17.53,17.45,17.53,24000.0,16.348,16.3947,16.3199,16.3947,24000.0
2015-12-02 12:30:00,17.53,17.56,17.5,17.56,12400.0,16.3947,16.4228,16.3667,16.4228,12400.0
2015-12-02 12:40:00,17.55,17.56,17.53,17.53,8800.0,16.4134,16.4228,16.3947,16.3947,8800.0
2015-12-02 12:50:00,17.53,17.53,17.52,17.52,6800.0,16.3947,16.3947,16.3854,16.3854,6800.0
2015-12-02 13:00:00,17.5,17.51,17.48,17.5,11040.0,16.3667,16.376,16.348,16.3667,11040.0
2015-12-02 13:10:00,17.5,17.53,17.5,17.53,6400.0,16.3667,16.3947,16.3667,16.3947,6400.0
2015-12-02 13:20:00,17.51,17.54,17.51,17.54,2628.0,16.376,16.4041,16.376,16.4041,2628.0
2015-12-02 13:30:00,17.54,17.54,17.49,17.49,38200.0,16.4041,16.4041,16.3573,16.3573,38200.0
2015-12-02 13:40:00,17.49,17.49,17.45,17.46,33948.0,16.3573,16.3573,16.3199,16.3293,33948.0
2015-12-02 13:50:00,17.45,17.46,17.43,17.43,45272.0,16.3199,16.3293,16.3012,16.3012,45272.0
2015-12-02 14:00:00,17.43,17.43,17.36,17.38,52400.0,16.3012,16.3012,16.2357,16.2544,52400.0
2015-12-02 14:10:00,17.37,17.37,17.25,17.28,56288.0,16.2451,16.2451,16.1329,16.1609,56288.0
2015-12-02 14:20:00,17.27,17.31,17.25,17.26,31400.0,16.1516,16.189,16.1329,16.1422,31400.0
2015-12-02 14:30:00,17.27,17.27,17.21,17.26,46460.0,16.1516,16.1516,16.0954,16.1422,46460.0
2015-12-02 14:40:00,17.24,17.25,17.14,17.17,55372.0,16.1235,16.1329,16.03,16.058,55372.0
2015-12-02 14:50:00,17.16,17.18,17.12,17.13,45348.0,16.0487,16.0674,16.0113,16.0206,45348.0
2015-12-02 15:00:00,17.14,17.19,17.11,17.18,78644.0,16.03,16.0767,16.0019,16.0674,78644.0
2015-12-02 15:10:00,17.19,17.23,17.17,17.22,41368.0,16.0767,16.1142,16.058,16.1048,41368.0
2015-12-02 15:20:00,17.22,17.28,17.21,17.22,107448.0,16.1048,16.1609,16.0954,16.1048,107448.0
2015-12-02 15:30:00,17.22,17.24,17.14,17.16,38668.0,16.1048,16.1235,16.03,16.0487,38668.0
2015-12-02 15:40:00,17.18,17.2,17.1,17.1,117208.0,16.0674,16.0861,15.9926,15.9926,117208.0
2015-12-02 15:50:00,17.1,17.17,17.09,17.17,124676.0,15.9926,16.058,15.9832,16.058,124676.0
2015-12-03 09:30:00,17.29,17.29,17.14,17.14,96260.0,16.1703,16.1703,16.03,16.03,96260.0
2015-12-03 09:40:00,17.15,17.18,17.04,17.06,68520.0,16.0393,16.0674,15.9365,15.9552,68520.0
2015-12-03 09:50:00,17.03,17.1,17.02,17.04,70000.0,15.9271,15.9926,15.9178,15.9365,70000.0
2015-12-03 10:00:00,17.03,17.04,16.89,16.89,141544.0,15.9271,15.9365,15.7962,15.7962,141544.0
2015-12-03 10:10:00,16.9,16.97,16.88,16.94,72056.0,15.8055,15.871,15.7868,15.8429,72056.0
2015-12-03 10:20:00,16.87,16.95,16.84,16.94,65152.0,15.7775,15.8523,15.7494,15.8429,65152.0
2015-12-03 10:30:00,16.9,16.98,16.88,16.9,63204.0,15.8055,15.8803,15.7868,15.8055,63204.0
2015-12-03 10:40:00,16.88,17.01,16.88,17.0,26220.0,15.7868,15.9084,15.7868,15.899,26220.0
2015-12-03 10:50:00,17.01,17.03,16.97,16.98,24800.0,15.9084,15.9271,15.871,15.8803,24800.0
2015-12-03 11:00:00,16.97,17.07,16.95,17.06,69200.0,15.871,15.9645,15.8523,15.9552,69200.0
2015-12-03 11:10:00,17.06,17.15,17.06,17.13,52600.0,15.9552,16.0393,15.9552,16.0206,52600.0
2015-12-03 11:20:00,17.15,17.17,17.1,17.15,28000.0,16.0393,16.058,15.9926,16.0393,28000.0
2015-12-03 11:30:00,17.1,17.1,17.02,17.04,15400.0,15.9926,15.9926,15.9178,15.9365,15400.0
2015-12-03 11:40:00,17.04,17.04,16.98,16.98,34000.0,15.9365,15.9365,15.8803,15.8803,34000.0
2015-12-03 11:50:00,17.0,17.03,16.98,17.03,23868.0,15.899,15.9271,15.8803,15.9271,23868.0
2015-12-03 12:00:00,17.03,17.03,16.95,16.95,17200.0,15.9271,15.9271,15.8523,15.8523,17200.0
2015-12-03 12:10:00,16.95,16.95,16.86,16.89,57468.0,15.8523,15.8523,15.7681,15.7962,57468.0
2015-12-03 12:20:00,16.87,16.87,16.71,16.74,77344.0,15.7775,15.7775,15.6278,15.6559,77344.0
2015-12-03 12:30:00,16.74,16.8,16.73,16.79,40252.0,15.6559,15.712,15.6465,15.7026,40252.0
2015-12-03 12:40:00,16.79,16.85,16.79,16.83,69352.0,15.7026,15.7588,15.7026,15.7401,69352.0
2015-12-03 12:50:00,16.82,16.84,16.75,16.75,98392.0,15.7307,15.7494,15.6652,15.6652,98392.0
2015-12-03 13:00:00,16.74,16.77,16.72,16.75,32000.0,15.6559,15.6839,15.6372,15.6652,32000.0
2015-12-03 13:10:00,16.77,16.8,16.77,16.79,23800.0,15.6839,15.712,15.6839,15.7026,23800.0
2015-12-03 13:20:00,16.8,16.84,16.79,16.81,15600.0,15.712,15.7494,15.7026,15.7214,15600.0
2015-12-03 13:30:00,16.81,16.81,16.75,16.75,27396.0,15.7214,15.7214,15.6652,15.6652,27396.0
2015-12-03 13:40:00,16.76,16.77,16.65,16.65,80284.0,15.6746,15.6839,15.5717,15.5717,80284.0
2015-12-03 13:50:00,16.65,16.65,16.56,16.56,240192.0,15.5717,15.5717,15.4875,15.4875,240192.0
2015-12-03 14:00:00,16.56,16.57,16.49,16.51,208800.0,15.4875,15.4969,15.4221,15.4408,208800.0
2015-12-03 14:10:00,16.51,16.55,16.51,16.53,214412.0,15.4408,15.4782,15.4408,15.4595,214412.0
2015-12-03 14:20:00,16.53,16.55,16.4,16.42,340840.0,15.4595,15.4782,15.3379,15.3566,340840.0
2015-12-03 14:30:00,16.42,16.43,16.34,16.39,357980.0,15.3566,15.366,15.2818,15.3286,357980.0
2015-12-03 14:40:00,16.39,16.39,16.26,16.36,375408.0,15.3286,15.3286,15.207,15.3005,375408.0
2015-12-03 14:50:00,16.36,16.44,16.36,16.44,38472.0,15.3005,15.3753,15.3005,15.3753,38472.0
2015-12-03 15:00:00,16.45,16.48,16.4,16.41,57740.0,15.3847,15.4127,15.3379,15.3473,57740.0
2015-12-03 15:10:00,16.39,16.41,16.35,16.38,51180.0,15.3286,15.3473,15.2911,15.3192,51180.0
2015-12-03 15:20:00,16.33,16.43,16.33,16.33,29364.0,15.2724,15.366,15.2724,15.2724,29364.0
2015-12-03 15:30:00,16.35,16.46,16.28,16.46,101680.0,15.2911,15.394,15.2257,15.394,101680.0
2015-12-03 15:40:00,16.44,16.45,16.38,16.45,35712.0,15.3753,15.3847,15.3192,15.3847,35712.0
2015-12-03 15:50:00,16.44,16.48,16.39,16.43,153044.0,15.3753,15.4127,15.3286,15.366,153044.0
2015-12-04 09:30:00,16.55,16.65,16.54,16.61,174052.0,15.4782,15.5717,15.4688,15.5343,174052.0
2015-12-04 09:40:00,16.63,16.96,16.63,16.95,251808.0,15.553,15.8616,15.553,15.8523,251808.0
2015-12-04 09:50:00,16.95,17.01,16.91,16.92,92208.0,15.8523,15.9084,15.8149,15.8242,92208.0
2015-12-04 10:00:00,16.93,16.98,16.89,16.9,94816.0,15.8336,15.8803,15.7962,15.8055,94816.0
2015-12-04 10:10:00,16.9,17.0,16.9,17.0,44280.0,15.8055,15.899,15.8055,15.899,44280.0
2015-12-04 10:20:00,17.01,17.09,17.01,17.06,71244.0,15.9084,15.9832,15.9084,15.9552,71244.0
2015-12-04 10:30:00,17.05,17.16,17.0,17.13,67252.0,15.9458,16.0487,15.899,16.0206,67252.0
2015-12-04 10:40:00,17.14,17.14,17.08,17.1,48088.0,16.03,16.03,15.9739,15.9926,48088.0
2015-12-04 10:50:00,17.12,17.18,17.11,17.18,73200.0,16.0113,16.0674,16.0019,16.0674,73200.0
2015-12-04 11:00:00,17.17,17.2,17.14,17.14,32516.0,16.058,16.0861,16.03,16.03,32516.0
2015-12-04 11:10:00,17.14,17.18,17.13,17.15,76652.0,16.03,16.0674,16.0206,16.0393,76652.0
2015-12-04 11:20:00,17.14,17.2,17.11,17.11,58400.0,16.03,16.0861,16.0019,16.0019,58400.0
2015-12-04 11:30:00,17.1,17.15,17.09,17.14,25676.0,15.9926,16.0393,15.9832,16.03,25676.0
2015-12-04 11:40:00,17.12,17.12,17.04,17.04,18560.0,16.0113,16.0113,15.9365,15.9365,18560.0
2015-12-04 11:50:00,17.06,17.08,17.05,17.07,9600.0,15.9552,15.9739,15.9458,15.9645,9600.0
2015-12-04 12:00:00,17.05,17.08,17.03,17.07,27200.0,15.9458,15.9739,15.9271,15.9645,27200.0
2015-12-04 12:10:00,17.09,17.11,17.07,17.07,12800.0,15.9832,16.0019,15.9645,15.9645,12800.0
2015-12-04 12:20:00,17.09,17.11,17.07,17.1,11700.0,15.9832,16.0019,15.9645,15.9926,11700.0
2015-12-04 12:30:00,17.08,17.25,17.08,17.25,66176.0,15.9739,16.1329,15.9739,16.1329,66176.0
2015-12-04 12:40:00,17.25,17.29,17.24,17.28,200980.0,16.1329,16.1703,16.1235,16.1609,200980.0
2015-12-04 12:50:00,17.28,17.34,17.26,17.34,40200.0,16.1609,16.217,16.1422,16.217,40200.0
2015-12-04 13:00:00,17.32,17.43,17.32,17.42,64124.0,16.1983,16.3012,16.1983,16.2918,64124.0
2015-12-04 13:10:00,17.42,17.46,17.4,17.41,214168.0,16.2918,16.3293,16.2731,16.2825,214168.0
2015-12-04 13:20:00,17.41,17.43,17.37,17.39,100600.0,16.2825,16.3012,16.2451,16.2638,100600.0
2015-12-04 13:30:00,17.4,17.4,17.36,17.39,83224.0,16.2731,16.2731,16.2357,16.2638,83224.0
2015-12-04 13:40:00,17.38,17.39,17.33,17.36,86400.0,16.2544,16.2638,16.2077,16.2357,86400.0
2015-12-04 13:50:00,17.36,17.42,17.36,17.41,15600.0,16.2357,16.2918,16.2357,16.2825,15600.0
2015-12-04 14:00:00,17.4,17.42,17.38,17.4,37920.0,16.2731,16.2918,16.2544,16.2731,37920.0
2015-12-04 14:10:00,17.39,17.4,17.34,17.34,26480.0,16.2638,16.2731,16.217,16.217,26480.0
2015-12-04 14:20:00,17.34,17.39,17.33,17.39,42100.0,16.217,16.2638,16.2077,16.2638,42100.0
2015-12-04 14:30:00,17.39,17.41,17.37,17.39,72732.0,16.2638,16.2825,16.2451,16.2638,72732.0
2015-12-04 14:40:00,17.4,17.46,17.39,17.46,60764.0,16.2731,16.3293,16.2638,16.3293,60764.0
2015-12-04 14:50:00,17.45,17.48,17.45,17.48,40412.0,16.3199,16.348,16.3199,16.348,40412.0
2015-12-04 15:00:00,17.48,17.52,17.44,17.5,71464.0,16.348,16.3854,16.3106,16.3667,71464.0
2015-12-04 15:10:00,17.51,17.52,17.46,17.47,35480.0,16.376,16.3854,16.3293,16.3386,35480.0
2015-12-04 15:20:00,17.47,17.48,17.42,17.45,45560.0,16.3386,16.348,16.2918,16.3199,45560.0
2015-12-04 15:30:00,17.46,17.46,17.37,17.4,43952.0,16.3293,16.3293,16.2451,16.2731,43952.0
2015-12-04 15:40:00,17.39,17.47,17.39,17.43,71908.0,16.2638,16.3386,16.2638,16.3012,71908.0
2015-12-04 15:50:00,17.45,17.46,17.42,17.45,108116.0,16.3199,16.3293,16.2918,16.3199,108116.0
2015-12-07 09:30:00,17.34,17.35,17.22,17.33,152036.0,16.217,16.2264,16.1048,16.2077,152036.0
2015-12-07 09:40:00,17.33,17.33,17.25,17.27,77088.0,16.2077,16.2077,16.1329,16.1516,77088.0
2015-12-07 09:50:00,17.25,17.25,17.2,17.22,58400.0,16.1329,16.1329,16.0861,16.1048,58400.0
2015-12-07 10:00:00,17.22,17.22,17.11,17.15,130960.0,16.1048,16.1048,16.0019,16.0393,130960.0
2015-12-07 10:10:00,17.15,17.21,17.15,17.2,28980.0,16.0393,16.0954,16.0393,16.0861,28980.0
2015-12-07 10:20:00,17.2,17.2,17.1,17.11,39160.0,16.0861,16.0861,15.9926,16.0019,39160.0
2015-12-07 10:30:00,17.09,17.09,17.0,17.06,100304.0,15.9832,15.9832,15.899,15.9552,100304.0
2015-12-07 10:40:00,17.05,17.05,16.9,16.93,76284.0,15.9458,15.9458,15.8055,15.8336,76284.0
2015-12-07 10:50:00,16.93,16.99,16.91,16.99,39772.0,15.8336,15.8897,15.8149,15.8897,39772.0
2015-12-07 11:00:00,16.98,16.99,16.93,16.99,33200.0,15.8803,15.8897,15.8336,15.8897,33200.0
2015-12-07 11:10:00,17.0,17.0,16.92,16.94,58684.0,15.899,15.899,15.8242,15.8429,58684.0
2015-12-07 11:20:00,16.93,16.94,16.86,16.88,38772.0,15.8336,15.8429,15.7681,15.7868,38772.0
2015-12-07 11:30:00,16.88,16.99,16.87,16.99,12400.0,15.7868,15.8897,15.7775,15.8897,12400.0
2015-12-07 11:40:00,17.01,17.02,16.96,16.99,22580.0,15.9084,15.9178,15.8616,15.8897,22580.0
2015-12-07 11:50:00,17.04,17.1,17.04,17.09,46276.0,15.9365,15.9926,15.9365,15.9832,46276.0
2015-12-07 12:00:00,17.07,17.08,17.02,17.02,18000.0,15.9645,15.9739,15.9178,15.9178,18000.0
2015-12-07 12:10:00,17.02,17.05,17.01,17.05,7776.0,15.9178,15.9458,15.9084,15.9458,7776.0
2015-12-07 12:20:00,17.06,17.06,17.01,17.01,15200.0,15.9552,15.9552,15.9084,15.9084,15200.0
2015-12-07 12:30:00,17.0,17.0,16.96,16.97,21200.0,15.899,15.899,15.8616,15.871,21200.0
2015-12-07 12:40:00,16.97,16.97,16.94,16.96,26296.0,15.871,15.871,15.8429,15.8616,26296.0
2015-12-07 12:50:00,16.96,16.96,16.9,16.93,20260.0,15.8616,15.8616,15.8055,15.8336,20260.0
2015-12-07 13:00:00,16.92,17.04,16.89,17.03,29600.0,15.8242,15.9365,15.7962,15.9271,29600.0
2015-12-07 13:10:00,17.04,17.04,16.95,17.01,10000.0,15.9365,15.9365,15.8523,15.9084,10000.0
2015-12-07 13:20:00,16.99,17.04,16.98,17.03,16300.0,15.8897,15.9365,15.8803,15.9271,16300.0
2015-12-07 13:30:00,17.02,17.03,16.99,17.01,18000.0,15.9178,15.9271,15.8897,15.9084,18000.0
2015-12-07 13:40:00,16.99,16.99,16.92,16.93,25920.0,15.8897,15.8897,15.8242,15.8336,25920.0
2015-12-07 13:50:00,16.92,17.02,16.92,17.02,18708.0,15.8242,15.9178,15.8242,15.9178,18708.0
2015-12-07 14:00:00,17.02,17.11,17.0,17.1,92388.0,15.9178,16.0019,15.899,15.9926,92388.0
2015-12-07 14:10:00,17.1,17.1,17.04,17.05,7600.0,15.9926,15.9926,15.9365,15.9458,7600.0
2015-12-07 14:20:00,17.07,17.07,17.02,17.07,9200.0,15.9645,15.9645,15.9178,15.9645,9200.0
2015-12-07 14:30:00,17.1,17.12,17.01,17.03,19628.0,15.9926,16.0113,15.9084,15.9271,19628.0
2015-12-07 14:40:00,17.0,17.03,16.98,16.98,10400.0,15.899,15.9271,15.8803,15.8803,10400.0
2015-12-07 14:50:00,17.0,17.03,16.99,16.99,6400.0,15.899,15.9271,15.8897,15.8897,6400.0
2015-12-07 15:00:00,16.97,16.98,16.91,16.96,26400.0,15.871,15.8803,15.8149,15.8616,26400.0
2015-12-07 15:10:00,16.97,17.0,16.93,17.0,43000.0,15.871,15.899,15.8336,15.899,43000.0
2015-12-07 15:20:00,17.02,17.06,17.01,17.05,40768.0,15.9178,15.9552,15.9084,15.9458,40768.0
2015-12-07 15:30:00,17.06,17.07,17.02,17.04,11568.0,15.9552,15.9645,15.9178,15.9365,11568.0
2015-12-07 15:40:00,17.06,17.17,17.05,17.16,75240.0,15.9552,16.058,15.9458,16.0487,75240.0
2015-12-07 15:50:00,17.17,17.19,17.11,17.13,93092.0,16.058,16.0767,16.0019,16.0206,93092.0
2015-12-08 09:30:00,16.65,16.7,16.49,16.57,201708.0,15.5717,15.6185,15.4221,15.4969,201708.0
2015-12-08 09:40:00,16.56,16.72,16.52,16.72,191320.0,15.4875,15.6372,15.4501,15.6372,191320.0
2015-12-08 09:50:00,16.7,16.71,16.56,16.56,85512.0,15.6185,15.6278,15.4875,15.4875,85512.0
2015-12-08 10:00:00,16.55,16.67,16.54,16.64,116872.0,15.4782,15.5904,15.4688,15.5624,116872.0
2015-12-08 10:10:00,16.63,16.66,16.53,16.53,74320.0,15.553,15.5811,15.4595,15.4595,74320.0
2015-12-08 10:20:00,16.52,16.52,16.44,16.48,106656.0,15.4501,15.4501,15.3753,15.4127,106656.0
2015-12-08 10:30:00,16.46,16.66,16.45,16.63,107736.0,15.394,15.5811,15.3847,15.553,107736.0
2015-12-08 10:40:00,16.66,16.77,16.66,16.72,61600.0,15.5811,15.6839,15.5811,15.6372,61600.0
2015-12-08 10:50:00,16.74,16.79,16.71,16.79,42400.0,15.6559,15.7026,15.6278,15.7026,42400.0
2015-12-08 11:00:00,16.79,16.99,16.79,16.95,133692.0,15.7026,15.8897,15.7026,15.8523,133692.0
2015-12-08 11:10:00,16.95,16.95,16.86,16.91,25516.0,15.8523,15.8523,15.7681,15.8149,25516.0
2015-12-08 11:20:00,16.93,16.97,16.79,16.79,37360.0,15.8336,15.871,15.7026,15.7026,37360.0
2015-12-08 11:30:00,16.78,16.8,16.71,16.71,51156.0,15.6933,15.712,15.6278,15.6278,51156.0
2015-12-08 11:40:00,16.7,16.75,16.7,16.72,27200.0,15.6185,15.6652,15.6185,15.6372,27200.0
2015-12-08 11:50:00,16.71,16.75,16.67,16.75,21600.0,15.6278,15.6652,15.5904,15.6652,21600.0
2015-12-08 12:00:00,16.74,16.74,16.67,16.7,29172.0,15.6559,15.6559,15.5904,15.6185,29172.0
2015-12-08 12:10:00,16.7,16.7,16.61,16.62,20396.0,15.6185,15.6185,15.5343,15.5437,20396.0
2015-12-08 12:20:00,16.61,16.7,16.61,16.67,30800.0,15.5343,15.6185,15.5343,15.5904,30800.0
2015-12-08 12:30:00,16.64,16.67,16.63,16.66,42144.0,15.5624,15.5904,15.553,15.5811,42144.0
2015-12-08 12:40:00,16.67,16.67,16.62,16.64,24496.0,15.5904,15.5904,15.5437,15.5624,24496.0
2015-12-08 12:50:00,16.63,16.71,16.63,16.7,23600.0,15.553,15.6278,15.553,15.6185,23600.0
2015-12-08 13:00:00,16.71,16.74,16.7,16.71,10200.0,15.6278,15.6559,15.6185,15.6278,10200.0
2015-12-08 13:10:00,16.71,16.73,16.62,16.62,28800.0,15.6278,15.6465,15.5437,15.5437,28800.0
2015-12-08 13:20:00,16.62,16.64,16.57,16.62,28000.0,15.5437,15.5624,15.4969,15.5437,28000.0
2015-12-08 13:30:00,16.65,16.69,16.65,16.68,10400.0,15.5717,15.6091,15.5717,15.5998,10400.0
2015-12-08 13:40:00,16.68,16.69,16.66,16.66,10620.0,15.5998,15.6091,15.5811,15.5811,10620.0
2015-12-08 13:50:00,16.66,16.71,16.63,16.7,53000.0,15.5811,15.6278,15.553,15.6185,53000.0
2015-12-08 14:00:00,16.72,16.84,16.72,16.84,76272.0,15.6372,15.7494,15.6372,15.7494,76272.0
2015-12-08 14:10:00,16.84,16.86,16.81,16.84,51128.0,15.7494,15.7681,15.7214,15.7494,51128.0
2015-12-08 14:20:00,16.81,16.81,16.75,16.76,22400.0,15.7214,15.7214,15.6652,15.6746,22400.0
2015-12-08 14:30:00,16.75,16.77,16.73,16.77,4800.0,15.6652,15.6839,15.6465,15.6839,4800.0
2015-12-08 14:40:00,16.74,16.8,16.73,16.78,6000.0,15.6559,15.712,15.6465,15.6933,6000.0
2015-12-08 14:50:00,16.77,16.81,16.74,16.74,62808.0,15.6839,15.7214,15.6559,15.6559,62808.0
2015-12-08 15:00:00,16.74,16.74,16.68,16.73,40148.0,15.6559,15.6559,15.5998,15.6465,40148.0
2015-12-08 15:10:00,16.74,16.74,16.64,16.64,30800.0,15.6559,15.6559,15.5624,15.5624,30800.0
2015-12-08 15:20:00,16.63,16.7,16.62,16.64,34116.0,15.553,15.6185,15.5437,15.5624,34116.0
2015-12-08 15:30:00,16.63,16.71,16.6,16.68,18648.0,15.553,15.6278,15.525,15.5998,18648.0
2015-12-08 15:40:00,16.68,16.76,16.64,16.76,31880.0,15.5998,15.6746,15.5624,15.6746,31880.0
2015-12-08 15:50:00,16.76,16.8,16.68,16.68,72176.0,15.6746,15.712,15.5998,15.5998,72176.0
2015-12-09 09:30:00,16.62,16.77,16.55,16.76,84248.0,15.5437,15.6839,15.4782,15.6746,84248.0
2015-12-09 09:40:00,16.77,16.91,16.77,16.9,150296.0,15.6839,15.8149,15.6839,15.8055,150296.0
2015-12-09 09:50:00,16.92,16.92,16.84,16.9,65800.0,15.8242,15.8242,15.7494,15.8055,65800.0
2015-12-09 10:00:00,16.88,16.99,16.85,16.99,63200.0,15.7868,15.8897,15.7588,15.8897,63200.0
2015-12-09 10:10:00,17.0,17.1,17.0,17.06,158344.0,15.899,15.9926,15.899,15.9552,158344.0
2015-12-09 10:20:00,17.05,17.07,17.01,17.01,50932.0,15.9458,15.9645,15.9084,15.9084,50932.0
2015-12-09 10:30:00,17.01,17.23,17.01,17.17,133620.0,15.9084,16.1142,15.9084,16.058,133620.0
2015-12-09 10:40:00,17.16,17.22,17.14,17.14,38260.0,16.0487,16.1048,16.03,16.03,38260.0
2015-12-09 10:50:00,17.13,17.14,17.1,17.12,27800.0,16.0206,16.03,15.9926,16.0113,27800.0
2015-12-09 11:00:00,17.13,17.14,17.06,17.06,52116.0,16.0206,16.03,15.9552,15.9552,52116.0
2015-12-09 11:10:00,17.07,17.1,16.98,16.98,40800.0,15.9645,15.9926,15.8803,15.8803,40800.0
2015-12-09 11:20:00,16.98,17.01,16.93,16.93,47380.0,15.8803,15.9084,15.8336,15.8336,47380.0
2015-12-09 11:30:00,16.94,16.97,16.86,16.9,82332.0,15.8429,15.871,15.7681,15.8055,82332.0
2015-12-09 11:40:00,16.93,16.93,16.63,16.66,87280.0,15.8336,15.8336,15.553,15.5811,87280.0
2015-12-09 11:50:00,16.67,16.72,16.65,16.69,51944.0,15.5904,15.6372,15.5717,15.6091,51944.0
2015-12-09 12:00:00,16.7,16.74,16.66,16.69,48980.0,15.6185,15.6559,15.5811,15.6091,48980.0
2015-12-09 12:10:00,16.7,16.72,16.56,16.56,73200.0,15.6185,15.6372,15.4875,15.4875,73200.0
2015-12-09 12:20:00,16.55,16.55,16.4,16.44,101764.0,15.4782,15.4782,15.3379,15.3753,101764.0
2015-12-09 12:30:00,16.42,16.43,16.3,16.3,156392.0,15.3566,15.366,15.2444,15.2444,156392.0
2015-12-09 12:40:00,16.3,16.36,16.2,16.36,203348.0,15.2444,15.3005,15.1509,15.3005,203348.0
2015-12-09 12:50:00,16.35,16.37,16.25,16.28,68320.0,15.2911,15.3098,15.1976,15.2257,68320.0
2015-12-09 13:00:00,16.25,16.41,16.2,16.33,80400.0,15.1976,15.3473,15.1509,15.2724,80400.0
2015-12-09 13:10:00,16.31,16.41,16.31,16.34,91564.0,15.2537,15.3473,15.2537,15.2818,91564.0
2015-12-09 13:20:00,16.32,16.36,16.29,16.32,60988.0,15.2631,15.3005,15.235,15.2631,60988.0
2015-12-09 13:30:00,16.33,16.36,16.28,16.36,56260.0,15.2724,15.3005,15.2257,15.3005,56260.0
2015-12-09 13:40:00,16.35,16.38,16.3,16.34,62200.0,15.2911,15.3192,15.2444,15.2818,62200.0
2015-12-09 13:50:00,16.41,16.46,16.38,16.39,83528.0,15.3473,15.394,15.3192,15.3286,83528.0
2015-12-09 14:00:00,16.4,16.41,16.36,16.37,42300.0,15.3379,15.3473,15.3005,15.3098,42300.0
2015-12-09 14:10:00,16.4,16.44,16.39,16.4,22400.0,15.3379,15.3753,15.3286,15.3379,22400.0
2015-12-09 14:20:00,16.39,16.39,16.33,16.38,35200.0,15.3286,15.3286,15.2724,15.3192,35200.0
2015-12-09 14:30:00,16.36,16.42,16.34,16.41,85768.0,15.3005,15.3566,15.2818,15.3473,85768.0
2015-12-09 14:40:00,16.41,16.41,16.31,16.34,28296.0,15.3473,15.3473,15.2537,15.2818,28296.0
2015-12-09 14:50:00,16.33,16.34,16.29,16.31,26600.0,15.2724,15.2818,15.235,15.2537,26600.0
2015-12-09 15:00:00,16.3,16.41,16.3,16.37,44960.0,15.2444,15.3473,15.2444,15.3098,44960.0
2015-12-09 15:10:00,16.39,16.41,16.33,16.33,28400.0,15.3286,15.3473,15.2724,15.2724,28400.0
2015-12-09 15:20:00,16.34,16.5,16.34,16.46,72124.0,15.2818,15.4314,15.2818,15.394,72124.0
2015-12-09 15:30:00,16.47,16.58,16.47,16.49,224164.0,15.4034,15.5062,15.4034,15.4221,224164.0
2015-12-09 15:40:00,16.51,16.52,16.42,16.42,55960.0,15.4408,15.4501,15.3566,15.3566,55960.0
2015-12-09 15:50:00,16.42,16.46,16.41,16.46,56444.0,15.3566,15.394,15.3473,15.394,56444.0
2015-12-10 09:30:00,16.49,16.57,16.41,16.55,112976.0,15.4221,15.4969,15.3473,15.4782,112976.0
2015-12-10 09:40:00,16.57,16.63,16.56,16.58,84840.0,15.4969,15.553,15.4875,15.5062,84840.0
2015-12-10 09:50:00,16.57,16.61,16.48,16.49,35036.0,15.4969,15.5343,15.4127,15.4221,35036.0
2015-12-10 10:00:00,16.52,16.58,16.5,16.5,47000.0,15.4501,15.5062,15.4314,15.4314,47000.0
2015-12-10 10:10:00,16.5,16.58,16.45,16.56,45424.0,15.4314,15.5062,15.3847,15.4875,45424.0
2015-12-10 10:20:00,16.59,16.66,16.57,16.63,70136.0,15.5156,15.5811,15.4969,15.553,70136.0
2015-12-10 10:30:00,16.66,16.73,16.6,16.73,86104.0,15.5811,15.6465,15.525,15.6465,86104.0
2015-12-10 10:40:00,16.73,16.91,16.72,16.84,116180.0,15.6465,15.8149,15.6372,15.7494,116180.0
2015-12-10 10:50:00,16.84,16.85,16.79,16.81,70920.0,15.7494,15.7588,15.7026,15.7214,70920.0
2015-12-10 11:00:00,16.8,16.84,16.77,16.78,18420.0,15.712,15.7494,15.6839,15.6933,18420.0
2015-12-10 11:10:00,16.77,16.81,16.77,16.79,7200.0,15.6839,15.7214,15.6839,15.7026,7200.0
2015-12-10 11:20:00,16.82,16.86,16.81,16.83,20200.0,15.7307,15.7681,15.7214,15.7401,20200.0
2015-12-10 11:30:00,16.77,16.78,16.71,16.71,53440.0,15.6839,15.6933,15.6278,15.6278,53440.0
2015-12-10 11:40:00,16.74,16.75,16.65,16.72,55472.0,15.6559,15.6652,15.5717,15.6372,55472.0
2015-12-10 11:50:00,16.7,16.71,16.66,16.71,15000.0,15.6185,15.6278,15.5811,15.6278,15000.0
2015-12-10 12:00:00,16.7,16.72,16.65,16.65,39200.0,15.6185,15.6372,15.5717,15.5717,39200.0
2015-12-10 12:10:00,16.63,16.63,16.54,16.54,44376.0,15.553,15.553,15.4688,15.4688,44376.0
2015-12-10 12:20:00,16.57,16.64,16.57,16.64,24640.0,15.4969,15.5624,15.4969,15.5624,24640.0
2015-12-10 12:30:00,16.65,16.66,16.57,16.58,43600.0,15.5717,15.5811,15.4969,15.5062,43600.0
2015-12-10 12:40:00,16.6,16.67,16.6,16.67,21400.0,15.525,15.5904,15.525,15.5904,21400.0
2015-12-10 12:50:00,16.68,16.8,16.67,16.78,54772.0,15.5998,15.712,15.5904,15.6933,54772.0
2015-12-10 13:00:00,16.78,16.78,16.74,16.75,14600.0,15.6933,15.6933,15.6559,15.6652,14600.0
2015-12-10 13:10:00,16.78,16.78,16.72,16.77,15600.0,15.6933,15.6933,15.6372,15.6839,15600.0
2015-12-10 13:20:00,16.78,16.83,16.77,16.77,20440.0,15.6933,15.7401,15.6839,15.6839,20440.0
2015-12-10 13:30:00,16.78,16.87,16.78,16.87,72540.0,15.6933,15.7775,15.6933,15.7775,72540.0
2015-12-10 13:40:00,16.86,16.86,16.82,16.84,24400.0,15.7681,15.7681,15.7307,15.7494,24400.0
2015-12-10 13:50:00,16.83,16.84,16.81,16.81,10400.0,15.7401,15.7494,15.7214,15.7214,10400.0
2015-12-10 14:00:00,16.81,16.86,16.81,16.86,8600.0,15.7214,15.7681,15.7214,15.7681,8600.0
2015-12-10 14:10:00,16.87,16.89,16.82,16.89,55676.0,15.7775,15.7962,15.7307,15.7962,55676.0
2015-12-10 14:20:00,16.9,17.04,16.9,17.04,103236.0,15.8055,15.9365,15.8055,15.9365,103236.0
2015-12-10 14:30:00,17.05,17.05,16.96,16.98,134240.0,15.9458,15.9458,15.8616,15.8803,134240.0
2015-12-10 14:40:00,17.0,17.03,16.99,17.0,38496.0,15.899,15.9271,15.8897,15.899,38496.0
2015-12-10 14:50:00,17.0,17.0,16.91,16.94,27800.0,15.899,15.899,15.8149,15.8429,27800.0
2015-12-10 15:00:00,16.95,16.96,16.85,16.85,45800.0,15.8523,15.8616,15.7588,15.7588,45800.0
2015-12-10 15:10:00,16.85,16.85,16.75,16.75,63200.0,15.7588,15.7588,15.6652,15.6652,63200.0
2015-12-10 15:20:00,16.77,16.79,16.73,16.79,45292.0,15.6839,15.7026,15.6465,15.7026,45292.0
2015-12-10 15:30:00,16.78,16.78,16.74,16.76,8400.0,15.6933,15.6933,15.6559,15.6746,8400.0
2015-12-10 15:40:00,16.78,16.82,16.72,16.74,41324.0,15.6933,15.7307,15.6372,15.6559,41324.0
2015-12-10 15:50:00,16.7,16.74,16.65,16.7,42028.0,15.6185,15.6559,15.5717,15.6185,42028.0
2015-12-11 09:30:00,16.05,16.16,15.99,16.07,222508.0,15.0106,15.1134,14.9545,15.0293,222508.0
2015-12-11 09:40:00,16.07,16.15,15.96,15.96,195124.0,15.0293,15.1041,14.9264,14.9264,195124.0
2015-12-11 09:50:00,15.97,16.0,15.88,15.97,164148.0,14.9358,14.9638,14.8516,14.9358,164148.0
2015-12-11 10:00:00,15.96,16.15,15.92,16.03,260984.0,14.9264,15.1041,14.889,14.9919,260984.0
2015-12-11 10:10:00,16.09,16.17,16.08,16.11,66600.0,15.048,15.1228,15.0386,15.0667,66600.0
2015-12-11 10:20:00,16.12,16.22,16.08,16.2,78144.0,15.076,15.1696,15.0386,15.1509,78144.0
2015-12-11 10:30:00,16.21,16.27,16.1,16.11,107020.0,15.1602,15.2163,15.0573,15.0667,107020.0
2015-12-11 10:40:00,16.14,16.15,16.07,16.11,32492.0,15.0947,15.1041,15.0293,15.0667,32492.0
2015-12-11 10:50:00,16.08,16.1,16.02,16.04,48532.0,15.0386,15.0573,14.9825,15.0012,48532.0
2015-12-11 11:00:00,16.01,16.09,15.98,16.08,72716.0,14.9732,15.048,14.9451,15.0386,72716.0
2015-12-11 11:10:00,16.07,16.13,16.03,16.12,14800.0,15.0293,15.0854,14.9919,15.076,14800.0
2015-12-11 11:20:00,16.11,16.16,16.01,16.02,46464.0,15.0667,15.1134,14.9732,14.9825,46464.0
2015-12-11 11:30:00,16.03,16.03,15.94,16.0,79608.0,14.9919,14.9919,14.9077,14.9638,79608.0
2015-12-11 11:40:00,16.0,16.09,16.0,16.04,27000.0,14.9638,15.048,14.9638,15.0012,27000.0
2015-12-11 11:50:00,16.03,16.05,15.97,15.97,27600.0,14.9919,15.0106,14.9358,14.9358,27600.0
2015-12-11 12:00:00,15.97,15.99,15.92,15.92,62700.0,14.9358,14.9545,14.889,14.889,62700.0
2015-12-11 12:10:00,15.91,15.94,15.84,15.86,131480.0,14.8796,14.9077,14.8142,14.8329,131480.0
2015-12-11 12:20:00,15.87,15.88,15.81,15.86,234520.0,14.8422,14.8516,14.7861,14.8329,234520.0
2015-12-11 12:30:00,15.85,15.91,15.83,15.88,101224.0,14.8235,14.8796,14.8048,14.8516,101224.0
2015-12-11 12:40:00,15.86,15.92,15.85,15.89,94796.0,14.8329,14.889,14.8235,14.8609,94796.0
2015-12-11 12:50:00,15.88,15.92,15.81,15.92,53540.0,14.8516,14.889,14.7861,14.889,53540.0
2015-12-11 13:00:00,15.94,15.97,15.9,15.94,40600.0,14.9077,14.9358,14.8703,14.9077,40600.0
2015-12-11 13:10:00,15.96,16.03,15.94,16.01,35200.0,14.9264,14.9919,14.9077,14.9732,35200.0
2015-12-11 13:20:00,16.01,16.01,15.89,15.9,43836.0,14.9732,14.9732,14.8609,14.8703,43836.0
2015-12-11 13:30:00,15.91,15.93,15.86,15.92,98700.0,14.8796,14.8983,14.8329,14.889,98700.0
2015-12-11 13:40:00,15.93,15.97,15.91,15.92,56892.0,14.8983,14.9358,14.8796,14.889,56892.0
2015-12-11 13:50:00,15.92,15.99,15.92,15.93,37200.0,14.889,14.9545,14.889,14.8983,37200.0
2015-12-11 14:00:00,15.93,15.97,15.93,15.96,277112.0,14.8983,14.9358,14.8983,14.9264,277112.0
2015-12-11 14:10:00,15.96,16.06,15.94,16.02,58600.0,14.9264,15.0199,14.9077,14.9825,58600.0
2015-12-11 14:20:00,16.02,16.03,15.92,15.93,69296.0,14.9825,14.9919,14.889,14.8983,69296.0
2015-12-11 14:30:00,15.95,15.99,15.92,15.99,11840.0,14.917,14.9545,14.889,14.9545,11840.0
2015-12-11 14:40:00,15.96,15.97,15.93,15.94,17120.0,14.9264,14.9358,14.8983,14.9077,17120.0
2015-12-11 14:50:00,15.94,15.98,15.92,15.93,72400.0,14.9077,14.9451,14.889,14.8983,72400.0
2015-12-11 15:00:00,15.96,15.98,15.85,15.86,77988.0,14.9264,14.9451,14.8235,14.8329,77988.0
2015-12-11 15:10:00,15.85,15.9,15.78,15.78,91148.0,14.8235,14.8703,14.7581,14.7581,91148.0
2015-12-11 15:20:00,15.79,15.83,15.72,15.82,201196.0,14.7674,14.8048,14.7019,14.7955,201196.0
2015-12-11 15:30:00,15.81,15.87,15.76,15.79,272932.0,14.7861,14.8422,14.7394,14.7674,272932.0
2015-12-11 15:40:00,15.79,15.83,15.76,15.81,60600.0,14.7674,14.8048,14.7394,14.7861,60600.0
2015-12-11 15:50:00,15.82,15.84,15.74,15.82,167320.0,14.7955,14.8142,14.7206,14.7955,167320.0
2015-12-14 09:30:00,15.88,15.97,15.81,15.85,169612.0,14.8516,14.9358,14.7861,14.8235,169612.0
2015-12-14 09:40:00,15.84,15.87,15.7,15.86,152772.0,14.8142,14.8422,14.6832,14.8329,152772.0
2015-12-14 09:50:00,15.84,15.88,15.71,15.72,131088.0,14.8142,14.8516,14.6926,14.7019,131088.0
2015-12-14 10:00:00,15.72,15.93,15.72,15.87,110900.0,14.7019,14.8983,14.7019,14.8422,110900.0
2015-12-14 10:10:00,15.88,16.06,15.61,15.76,388684.0,14.8516,15.0199,14.5991,14.7394,388684.0
2015-12-14 10:20:00,15.75,15.78,15.6,15.62,143600.0,14.73,14.7581,14.5897,14.6084,143600.0
2015-12-14 10:30:00,15.61,15.74,15.6,15.74,71788.0,14.5991,14.7206,14.5897,14.7206,71788.0
2015-12-14 10:40:00,15.74,15.78,15.69,15.69,86668.0,14.7206,14.7581,14.6739,14.6739,86668.0
2015-12-14 10:50:00,15.65,15.75,15.63,15.73,101100.0,14.6365,14.73,14.6178,14.7113,101100.0
2015-12-14 11:00:00,15.74,15.74,15.6,15.61,58408.0,14.7206,14.7206,14.5897,14.5991,58408.0
2015-12-14 11:10:00,15.6,15.61,15.49,15.53,170840.0,14.5897,14.5991,14.4868,14.5242,170840.0
2015-12-14 11:20:00,15.53,15.61,15.53,15.58,61556.0,14.5242,14.5991,14.5242,14.571,61556.0
2015-12-14 11:30:00,15.57,15.57,15.47,15.54,69616.0,14.5617,14.5617,14.4681,14.5336,69616.0
2015-12-14 11:40:00,15.54,15.63,15.49,15.56,63816.0,14.5336,14.6178,14.4868,14.5523,63816.0
2015-12-14 11:50:00,15.58,15.72,15.55,15.69,60040.0,14.571,14.7019,14.543,14.6739,60040.0
2015-12-14 12:00:00,15.71,15.84,15.68,15.84,76824.0,14.6926,14.8142,14.6645,14.8142,76824.0
2015-12-14 12:10:00,15.83,15.88,15.79,15.87,68168.0,14.8048,14.8516,14.7674,14.8422,68168.0
2015-12-14 12:20:00,15.87,15.94,15.82,15.91,19476.0,14.8422,14.9077,14.7955,14.8796,19476.0
2015-12-14 12:30:00,15.94,15.95,15.88,15.89,41792.0,14.9077,14.917,14.8516,14.8609,41792.0
2015-12-14 12:40:00,15.89,15.89,15.79,15.81,59200.0,14.8609,14.8609,14.7674,14.7861,59200.0
2015-12-14 12:50:00,15.8,16.01,15.8,16.0,106792.0,14.7768,14.9732,14.7768,14.9638,106792.0
2015-12-14 13:00:00,16.0,16.05,15.94,15.94,90756.0,14.9638,15.0106,14.9077,14.9077,90756.0
2015-12-14 13:10:00,15.95,15.96,15.87,15.89,29200.0,14.917,14.9264,14.8422,14.8609,29200.0
2015-12-14 13:20:00,15.88,15.88,15.83,15.85,52152.0,14.8516,14.8516,14.8048,14.8235,52152.0
2015-12-14 13:30:00,15.85,15.88,15.78,15.78,36800.0,14.8235,14.8516,14.7581,14.7581,36800.0
2015-12-14 13:40:00,15.79,15.81,15.74,15.81,12760.0,14.7674,14.7861,14.7206,14.7861,12760.0
2015-12-14 13:50:00,15.79,15.84,15.76,15.83,21200.0,14.7674,14.8142,14.7394,14.8048,21200.0
2015-12-14 14:00:00,15.84,15.85,15.74,15.82,44200.0,14.8142,14.8235,14.7206,14.7955,44200.0
2015-12-14 14:10:00,15.81,15.88,15.79,15.83,39600.0,14.7861,14.8516,14.7674,14.8048,39600.0
2015-12-14 14:20:00,15.84,15.84,15.75,15.79,39556.0,14.8142,14.8142,14.73,14.7674,39556.0
2015-12-14 14:30:00,15.78,15.79,15.74,15.79,19200.0,14.7581,14.7674,14.7206,14.7674,19200.0
2015-12-14 14:40:00,15.8,15.87,15.78,15.87,25600.0,14.7768,14.8422,14.7581,14.8422,25600.0
2015-12-14 14:50:00,15.88,15.96,15.87,15.91,50496.0,14.8516,14.9264,14.8422,14.8796,50496.0
2015-12-14 15:00:00,15.91,15.91,15.81,15.84,69900.0,14.8796,14.8796,14.7861,14.8142,69900.0
2015-12-14 15:10:00,15.8,15.87,15.79,15.86,23600.0,14.7768,14.8422,14.7674,14.8329,23600.0
2015-12-14 15:20:00,15.85,15.9,15.84,15.89,25224.0,14.8235,14.8703,14.8142,14.8609,25224.0
2015-12-14 15:30:00,15.88,15.97,15.88,15.93,40048.0,14.8516,14.9358,14.8516,14.8983,40048.0
2015-12-14 15:40:00,15.93,16.01,15.87,16.0,92144.0,14.8983,14.9732,14.8422,14.9638,92144.0
2015-12-14 15:50:00,16.0,16.13,15.98,16.13,194432.0,14.9638,15.0854,14.9451,15.0854,194432.0
2015-12-15 09:30:00,16.47,16.63,16.42,16.59,322952.0,15.4034,15.553,15.3566,15.5156,322952.0
2015-12-15 09:40:00,16.6,16.69,16.6,16.69,136016.0,15.525,15.6091,15.525,15.6091,136016.0
2015-12-15 09:50:00,16.69,16.73,16.65,16.65,95576.0,15.6091,15.6465,15.5717,15.5717,95576.0
2015-12-15 10:00:00,16.7,16.7,16.62,16.64,99800.0,15.6185,15.6185,15.5437,15.5624,99800.0
2015-12-15 10:10:00,16.64,16.66,16.59,16.6,282016.0,15.5624,15.5811,15.5156,15.525,282016.0
2015-12-15 10:20:00,16.6,16.63,16.56,16.62,64264.0,15.525,15.553,15.4875,15.5437,64264.0
2015-12-15 10:30:00,16.6,16.6,16.54,16.6,70096.0,15.525,15.525,15.4688,15.525,70096.0
2015-12-15 10:40:00,16.61,16.69,16.59,16.68,54332.0,15.5343,15.6091,15.5156,15.5998,54332.0
2015-12-15 10:50:00,16.67,16.69,16.63,16.63,186824.0,15.5904,15.6091,15.553,15.553,186824.0
2015-12-15 11:00:00,16.62,16.63,16.59,16.63,9796.0,15.5437,15.553,15.5156,15.553,9796.0
2015-12-15 11:10:00,16.62,16.66,16.59,16.66,17200.0,15.5437,15.5811,15.5156,15.5811,17200.0
2015-12-15 11:20:00,16.63,16.7,16.63,16.67,25088.0,15.553,15.6185,15.553,15.5904,25088.0
2015-12-15 11:30:00,16.67,16.71,16.64,16.64,18400.0,15.5904,15.6278,15.5624,15.5624,18400.0
2015-12-15 11:40:00,16.64,16.64,16.55,16.57,49008.0,15.5624,15.5624,15.4782,15.4969,49008.0
2015-12-15 11:50:00,16.53,16.59,16.53,16.59,28000.0,15.4595,15.5156,15.4595,15.5156,28000.0
2015-12-15 12:00:00,16.57,16.69,16.57,16.66,37552.0,15.4969,15.6091,15.4969,15.5811,37552.0
2015-12-15 12:10:00,16.64,16.66,16.63,16.63,16520.0,15.5624,15.5811,15.553,15.553,16520.0
2015-12-15 12:20:00,16.62,16.67,16.62,16.66,27200.0,15.5437,15.5904,15.5437,15.5811,27200.0
2015-12-15 12:30:00,16.66,16.82,16.66,16.8,94748.0,15.5811,15.7307,15.5811,15.712,94748.0
2015-12-15 12:40:00,16.8,16.8,16.74,16.74,21140.0,15.712,15.712,15.6559,15.6559,21140.0
2015-12-15 12:50:00,16.77,16.79,16.74,16.79,14400.0,15.6839,15.7026,15.6559,15.7026,14400.0
2015-12-15 13:00:00,16.8,16.8,16.73,16.74,5200.0,15.712,15.712,15.6465,15.6559,5200.0
2015-12-15 13:10:00,16.73,16.73,16.7,16.7,30000.0,15.6465,15.6465,15.6185,15.6185,30000.0
2015-12-15 13:20:00,16.7,16.7,16.65,16.66,14800.0,15.6185,15.6185,15.5717,15.5811,14800.0
2015-12-15 13:30:00,16.66,16.67,16.63,16.66,18840.0,15.5811,15.5904,15.553,15.5811,18840.0
2015-12-15 13:40:00,16.68,16.7,16.65,16.68,26680.0,15.5998,15.6185,15.5717,15.5998,26680.0
2015-12-15 13:50:00,16.71,16.77,16.7,16.75,44960.0,15.6278,15.6839,15.6185,15.6652,44960.0
2015-12-15 14:00:00,16.75,16.78,16.71,16.75,12136.0,15.6652,15.6933,15.6278,15.6652,12136.0
2015-12-15 14:10:00,16.73,16.78,16.73,16.77,26548.0,15.6465,15.6933,15.6465,15.6839,26548.0
2015-12-15 14:20:00,16.78,16.79,16.75,16.76,22204.0,15.6933,15.7026,15.6652,15.6746,22204.0
2015-12-15 14:30:00,16.76,16.77,16.71,16.71,11636.0,15.6746,15.6839,15.6278,15.6278,11636.0
2015-12-15 14:40:00,16.72,16.73,16.71,16.71,9240.0,15.6372,15.6465,15.6278,15.6278,9240.0
2015-12-15 14:50:00,16.71,16.72,16.67,16.67,7800.0,15.6278,15.6372,15.5904,15.5904,7800.0
2015-12-15 15:00:00,16.68,16.68,16.61,16.63,100116.0,15.5998,15.5998,15.5343,15.553,100116.0
2015-12-15 15:10:00,16.65,16.65,16.57,16.6,135160.0,15.5717,15.5717,15.4969,15.525,135160.0
2015-12-15 15:20:00,16.6,16.61,16.55,16.56,57892.0,15.525,15.5343,15.4782,15.4875,57892.0
2015-12-15 15:30:00,16.55,16.56,16.5,16.55,115412.0,15.4782,15.4875,15.4314,15.4782,115412.0
2015-12-15 15:40:00,16.55,16.62,16.53,16.6,41856.0,15.4782,15.5437,15.4595,15.525,41856.0
2015-12-15 15:50:00,16.58,16.58,16.53,16.56,96128.0,15.5062,15.5062,15.4595,15.4875,96128.0
2015-12-16 09:30:00,16.93,17.0,16.89,16.93,184840.0,15.8336,15.899,15.7962,15.8336,184840.0
2015-12-16 09:40:00,16.91,16.96,16.86,16.86,82476.0,15.8149,15.8616,15.7681,15.7681,82476.0
2015-12-16 09:50:00,16.88,16.92,16.85,16.86,87180.0,15.7868,15.8242,15.7588,15.7681,87180.0
2015-12-16 10:00:00,16.86,16.89,16.81,16.81,66348.0,15.7681,15.7962,15.7214,15.7214,66348.0
2015-12-16 10:10:00,16.8,16.82,16.77,16.8,54584.0,15.712,15.7307,15.6839,15.712,54584.0
2015-12-16 10:20:00,16.84,16.85,16.78,16.78,27800.0,15.7494,15.7588,15.6933,15.6933,27800.0
2015-12-16 10:30:00,16.77,16.78,16.65,16.71,101076.0,15.6839,15.6933,15.5717,15.6278,101076.0
2015-12-16 10:40:00,16.68,16.73,16.65,16.73,28224.0,15.5998,15.6465,15.5717,15.6465,28224.0
2015-12-16 10:50:00,16.73,16.73,16.66,16.66,20400.0,15.6465,15.6465,15.5811,15.5811,20400.0
2015-12-16 11:00:00,16.64,16.66,16.61,16.61,40400.0,15.5624,15.5811,15.5343,15.5343,40400.0
2015-12-16 11:10:00,16.63,16.65,16.56,16.58,24240.0,15.553,15.5717,15.4875,15.5062,24240.0
2015-12-16 11:20:00,16.6,16.6,16.52,16.52,55460.0,15.525,15.525,15.4501,15.4501,55460.0
2015-12-16 11:30:00,16.53,16.62,16.53,16.6,62920.0,15.4595,15.5437,15.4595,15.525,62920.0
2015-12-16 11:40:00,16.58,16.59,16.55,16.58,19200.0,15.5062,15.5156,15.4782,15.5062,19200.0
2015-12-16 11:50:00,16.58,16.61,16.55,16.61,12948.0,15.5062,15.5343,15.4782,15.5343,12948.0
2015-12-16 12:00:00,16.6,16.65,16.6,16.64,31600.0,15.525,15.5717,15.525,15.5624,31600.0
2015-12-16 12:10:00,16.64,16.65,16.59,16.59,32608.0,15.5624,15.5717,15.5156,15.5156,32608.0
2015-12-16 12:20:00,16.59,16.63,16.59,16.61,11800.0,15.5156,15.553,15.5156,15.5343,11800.0
2015-12-16 12:30:00,16.61,16.64,16.61,16.63,11400.0,15.5343,15.5624,15.5343,15.553,11400.0
2015-12-16 12:40:00,16.61,16.62,16.59,16.59,10000.0,15.5343,15.5437,15.5156,15.5156,10000.0
2015-12-16 12:50:00,16.6,16.6,16.55,16.55,19400.0,15.525,15.525,15.4782,15.4782,19400.0
2015-12-16 13:00:00,16.54,16.6,16.52,16.6,34204.0,15.4688,15.525,15.4501,15.525,34204.0
2015-12-16 13:10:00,16.57,16.59,16.56,16.59,15312.0,15.4969,15.5156,15.4875,15.5156,15312.0
2015-12-16 13:20:00,16.6,16.64,16.6,16.64,18808.0,15.525,15.5624,15.525,15.5624,18808.0
2015-12-16 13:30:00,16.64,16.64,16.6,16.61,69800.0,15.5624,15.5624,15.525,15.5343,69800.0
2015-12-16 13:40:00,16.61,16.7,16.61,16.7,66192.0,15.5343,15.6185,15.5343,15.6185,66192.0
2015-12-16 13:50:00,16.72,16.78,16.69,16.73,138988.0,15.6372,15.6933,15.6091,15.6465,138988.0
2015-12-16 14:00:00,16.73,16.96,16.42,16.85,291672.0,15.6465,15.8616,15.3566,15.7588,291672.0
2015-12-16 14:10:00,16.84,16.85,16.7,16.77,175112.0,15.7494,15.7588,15.6185,15.6839,175112.0
2015-12-16 14:20:00,16.73,16.79,16.68,16.73,157496.0,15.6465,15.7026,15.5998,15.6465,157496.0
2015-12-16 14:30:00,16.7,16.83,16.6,16.77,192524.0,15.6185,15.7401,15.525,15.6839,192524.0
2015-12-16 14:40:00,16.77,16.89,16.74,16.89,82852.0,15.6839,15.7962,15.6559,15.7962,82852.0
2015-12-16 14:50:00,16.88,17.1,16.88,17.09,227536.0,15.7868,15.9926,15.7868,15.9832,227536.0
2015-12-16 15:00:00,17.1,17.11,16.98,16.99,211308.0,15.9926,16.0019,15.8803,15.8897,211308.0
2015-12-16 15:10:00,16.98,17.04,16.98,17.02,86780.0,15.8803,15.9365,15.8803,15.9178,86780.0
2015-12-16 15:20:00,17.05,17.16,17.05,17.15,125192.0,15.9458,16.0487,15.9458,16.0393,125192.0
2015-12-16 15:30:00,17.18,17.25,17.14,17.23,172376.0,16.0674,16.1329,16.03,16.1142,172376.0
2015-12-16 15:40:00,17.24,17.27,17.2,17.21,202464.0,16.1235,16.1516,16.0861,16.0954,202464.0
2015-12-16 15:50:00,17.23,17.25,17.16,17.17,102116.0,16.1142,16.1329,16.0487,16.058,102116.0
2015-12-17 09:30:00,17.35,17.35,17.13,17.14,145236.0,16.2264,16.2264,16.0206,16.03,145236.0
2015-12-17 09:40:00,17.15,17.18,17.05,17.06,149832.0,16.0393,16.0674,15.9458,15.9552,149832.0
2015-12-17 09:50:00,17.06,17.15,17.01,17.13,64120.0,15.9552,16.0393,15.9084,16.0206,64120.0
2015-12-17 10:00:00,17.13,17.16,17.05,17.08,109772.0,16.0206,16.0487,15.9458,15.9739,109772.0
2015-12-17 10:10:00,17.06,17.13,16.95,16.96,146980.0,15.9552,16.0206,15.8523,15.8616,146980.0
2015-12-17 10:20:00,16.96,17.03,16.93,17.0,82984.0,15.8616,15.9271,15.8336,15.899,82984.0
2015-12-17 10:30:00,17.03,17.05,16.96,16.96,41240.0,15.9271,15.9458,15.8616,15.8616,41240.0
2015-12-17 10:40:00,16.97,16.97,16.82,16.82,79472.0,15.871,15.871,15.7307,15.7307,79472.0
2015-12-17 10:50:00,16.83,16.84,16.71,16.82,68284.0,15.7401,15.7494,15.6278,15.7307,68284.0
2015-12-17 11:00:00,16.8,16.86,16.78,16.79,42840.0,15.712,15.7681,15.6933,15.7026,42840.0
2015-12-17 11:10:00,16.8,16.85,16.7,16.7,43036.0,15.712,15.7588,15.6185,15.6185,43036.0
2015-12-17 11:20:00,16.69,16.72,16.63,16.72,76072.0,15.6091,15.6372,15.553,15.6372,76072.0
2015-12-17 11:30:00,16.71,16.83,16.67,16.82,92912.0,15.6278,15.7401,15.5904,15.7307,92912.0
2015-12-17 11:40:00,16.81,16.83,16.75,16.82,40600.0,15.7214,15.7401,15.6652,15.7307,40600.0
2015-12-17 11:50:00,16.82,16.82,16.76,16.77,34560.0,15.7307,15.7307,15.6746,15.6839,34560.0
2015-12-17 12:00:00,16.77,16.77,16.68,16.71,95844.0,15.6839,15.6839,15.5998,15.6278,95844.0
2015-12-17 12:10:00,16.75,16.84,16.75,16.84,9200.0,15.6652,15.7494,15.6652,15.7494,9200.0
2015-12-17 12:20:00,16.83,16.84,16.76,16.76,136800.0,15.7401,15.7494,15.6746,15.6746,136800.0
2015-12-17 12:30:00,16.77,16.81,16.72,16.72,22200.0,15.6839,15.7214,15.6372,15.6372,22200.0
2015-12-17 12:40:00,16.7,16.7,16.61,16.64,37352.0,15.6185,15.6185,15.5343,15.5624,37352.0
2015-12-17 12:50:00,16.62,16.68,16.62,16.68,32304.0,15.5437,15.5998,15.5437,15.5998,32304.0
2015-12-17 13:00:00,16.71,16.75,16.7,16.75,12800.0,15.6278,15.6652,15.6185,15.6652,12800.0
2015-12-17 13:10:00,16.74,16.8,16.74,16.77,54200.0,15.6559,15.712,15.6559,15.6839,54200.0
2015-12-17 13:20:00,16.74,16.81,16.74,16.78,9200.0,15.6559,15.7214,15.6559,15.6933,9200.0
2015-12-17 13:30:00,16.78,16.8,16.76,16.8,13000.0,15.6933,15.712,15.6746,15.712,13000.0
2015-12-17 13:40:00,16.81,16.88,16.8,16.86,49332.0,15.7214,15.7868,15.712,15.7681,49332.0
2015-12-17 13:50:00,16.88,16.88,16.84,16.86,12852.0,15.7868,15.7868,15.7494,15.7681,12852.0
2015-12-17 14:00:00,16.84,16.89,16.82,16.82,25400.0,15.7494,15.7962,15.7307,15.7307,25400.0
2015-12-17 14:10:00,16.83,16.86,16.76,16.85,38800.0,15.7401,15.7681,15.6746,15.7588,38800.0
2015-12-17 14:20:00,16.84,16.84,16.79,16.79,12800.0,15.7494,15.7494,15.7026,15.7026,12800.0
2015-12-17 14:30:00,16.77,16.79,16.76,16.78,10800.0,15.6839,15.7026,15.6746,15.6933,10800.0
2015-12-17 14:40:00,16.75,16.75,16.66,16.66,10000.0,15.6652,15.6652,15.5811,15.5811,10000.0
2015-12-17 14:50:00,16.66,16.69,16.63,16.69,24260.0,15.5811,15.6091,15.553,15.6091,24260.0
2015-12-17 15:00:00,16.7,16.72,16.65,16.7,48800.0,15.6185,15.6372,15.5717,15.6185,48800.0
2015-12-17 15:10:00,16.69,16.74,16.64,16.64,34000.0,15.6091,15.6559,15.5624,15.5624,34000.0
2015-12-17 15:20:00,16.63,16.68,16.58,16.65,86376.0,15.553,15.5998,15.5062,15.5717,86376.0
2015-12-17 15:30:00,16.65,16.78,16.64,16.73,40400.0,15.5717,15.6933,15.5624,15.6465,40400.0
2015-12-17 15:40:00,16.71,16.71,16.65,16.67,32912.0,15.6278,15.6278,15.5717,15.5904,32912.0
2015-12-17 15:50:00,16.66,16.68,16.43,16.45,209684.0,15.5811,15.5998,15.366,15.3847,209684.0
2015-12-18 09:30:00,16.18,16.19,15.99,16.03,194348.0,15.1322,15.1415,14.9545,14.9919,194348.0
2015-12-18 09:40:00,16.05,16.14,16.0,16.09,163764.0,15.0106,15.0947,14.9638,15.048,163764.0
2015-12-18 09:50:00,16.1,16.13,16.05,16.07,46808.0,15.0573,15.0854,15.0106,15.0293,46808.0
2015-12-18 10:00:00,16.07,16.09,15.91,15.91,131524.0,15.0293,15.048,14.8796,14.8796,131524.0
2015-12-18 10:10:00,15.91,15.96,15.86,15.87,157988.0,14.8796,14.9264,14.8329,14.8422,157988.0
2015-12-18 10:20:00,15.88,15.97,15.87,15.88,78780.0,14.8516,14.9358,14.8422,14.8516,78780.0
2015-12-18 10:30:00,15.86,15.91,15.76,15.83,334576.0,14.8329,14.8796,14.7394,14.8048,334576.0
2015-12-18 10:40:00,15.81,15.84,15.77,15.8,80176.0,14.7861,14.8142,14.7487,14.7768,80176.0
2015-12-18 10:50:00,15.83,15.9,15.82,15.89,60412.0,14.8048,14.8703,14.7955,14.8609,60412.0
2015-12-18 11:00:00,15.87,15.93,15.85,15.9,149752.0,14.8422,14.8983,14.8235,14.8703,149752.0
2015-12-18 11:10:00,15.92,15.95,15.86,15.89,85108.0,14.889,14.917,14.8329,14.8609,85108.0
2015-12-18 11:20:00,15.89,15.9,15.84,15.88,31764.0,14.8609,14.8703,14.8142,14.8516,31764.0
2015-12-18 11:30:00,15.87,15.89,15.82,15.89,52656.0,14.8422,14.8609,14.7955,14.8609,52656.0
2015-12-18 11:40:00,15.91,15.92,15.81,15.81,46064.0,14.8796,14.889,14.7861,14.7861,46064.0
2015-12-18 11:50:00,15.81,15.82,15.76,15.78,66172.0,14.7861,14.7955,14.7394,14.7581,66172.0
2015-12-18 12:00:00,15.76,15.83,15.76,15.8,114240.0,14.7394,14.8048,14.7394,14.7768,114240.0
2015-12-18 12:10:00,15.79,15.83,15.68,15.68,227700.0,14.7674,14.8048,14.6645,14.6645,227700.0
2015-12-18 12:20:00,15.69,15.73,15.68,15.71,39588.0,14.6739,14.7113,14.6645,14.6926,39588.0
2015-12-18 12:30:00,15.69,15.69,15.59,15.62,189880.0,14.6739,14.6739,14.5804,14.6084,189880.0
2015-12-18 12:40:00,15.63,15.69,15.63,15.67,60168.0,14.6178,14.6739,14.6178,14.6552,60168.0
2015-12-18 12:50:00,15.67,15.69,15.62,15.63,59216.0,14.6552,14.6739,14.6084,14.6178,59216.0
2015-12-18 13:00:00,15.65,15.76,15.63,15.74,61912.0,14.6365,14.7394,14.6178,14.7206,61912.0
2015-12-18 13:10:00,15.72,15.72,15.68,15.7,50932.0,14.7019,14.7019,14.6645,14.6832,50932.0
2015-12-18 13:20:00,15.69,15.69,15.61,15.63,120624.0,14.6739,14.6739,14.5991,14.6178,120624.0
2015-12-18 13:30:00,15.62,15.65,15.59,15.59,61272.0,14.6084,14.6365,14.5804,14.5804,61272.0
2015-12-18 13:40:00,15.59,15.69,15.59,15.61,69020.0,14.5804,14.6739,14.5804,14.5991,69020.0
2015-12-18 13:50:00,15.63,15.73,15.62,15.71,63756.0,14.6178,14.7113,14.6084,14.6926,63756.0
2015-12-18 14:00:00,15.71,15.81,15.71,15.79,102112.0,14.6926,14.7861,14.6926,14.7674,102112.0
2015-12-18 14:10:00,15.79,15.81,15.68,15.7,97028.0,14.7674,14.7861,14.6645,14.6832,97028.0
2015-12-18 14:20:00,15.72,15.83,15.72,15.81,47056.0,14.7019,14.8048,14.7019,14.7861,47056.0
2015-12-18 14:30:00,15.81,15.81,15.75,15.76,67992.0,14.7861,14.7861,14.73,14.7394,67992.0
2015-12-18 14:40:00,15.75,15.75,15.62,15.63,79836.0,14.73,14.73,14.6084,14.6178,79836.0
2015-12-18 14:50:00,15.63,15.66,15.62,15.63,189720.0,14.6178,14.6458,14.6084,14.6178,189720.0
2015-12-18 15:00:00,15.67,15.7,15.64,15.69,27552.0,14.6552,14.6832,14.6271,14.6739,27552.0
2015-12-18 15:10:00,15.69,15.7,15.49,15.52,191196.0,14.6739,14.6832,14.4868,14.5149,191196.0
2015-12-18 15:20:00,15.54,15.59,15.46,15.55,156284.0,14.5336,14.5804,14.4588,14.543,156284.0
2015-12-18 15:30:00,15.56,15.63,15.53,15.58,135248.0,14.5523,14.6178,14.5242,14.571,135248.0
2015-12-18 15:40:00,15.58,15.64,15.56,15.58,343708.0,14.571,14.6271,14.5523,14.571,343708.0
2015-12-18 15:50:00,15.57,15.59,15.39,15.4,697100.0,14.5617,14.5804,14.3933,14.4027,697100.0
2015-12-21 09:30:00,15.73,15.83,15.67,15.69,298100.0,14.7113,14.8048,14.6552,14.6739,298100.0
2015-12-21 09:40:00,15.68,15.74,15.62,15.74,149984.0,14.6645,14.7206,14.6084,14.7206,149984.0
2015-12-21 09:50:00,15.74,15.74,15.62,15.65,109780.0,14.7206,14.7206,14.6084,14.6365,109780.0
2015-12-21 10:00:00,15.67,15.74,15.66,15.74,109280.0,14.6552,14.7206,14.6458,14.7206,109280.0
2015-12-21 10:10:00,15.74,15.75,15.69,15.72,108156.0,14.7206,14.73,14.6739,14.7019,108156.0
2015-12-21 10:20:00,15.72,15.72,15.66,15.7,60888.0,14.7019,14.7019,14.6458,14.6832,60888.0
2015-12-21 10:30:00,15.72,15.75,15.7,15.72,29160.0,14.7019,14.73,14.6832,14.7019,29160.0
2015-12-21 10:40:00,15.71,15.73,15.63,15.64,32680.0,14.6926,14.7113,14.6178,14.6271,32680.0
2015-12-21 10:50:00,15.63,15.63,15.58,15.62,27340.0,14.6178,14.6178,14.571,14.6084,27340.0
2015-12-21 11:00:00,15.61,15.64,15.58,15.58,45400.0,14.5991,14.6271,14.571,14.571,45400.0
2015-12-21 11:10:00,15.59,15.59,15.52,15.54,70920.0,14.5804,14.5804,14.5149,14.5336,70920.0
2015-12-21 11:20:00,15.52,15.56,15.47,15.51,51428.0,14.5149,14.5523,14.4681,14.5055,51428.0
2015-12-21 11:30:00,15.48,15.48,15.37,15.39,81400.0,14.4775,14.4775,14.3746,14.3933,81400.0
2015-12-21 11:40:00,15.38,15.44,15.37,15.38,27624.0,14.384,14.4401,14.3746,14.384,27624.0
2015-12-21 11:50:00,15.38,15.46,15.38,15.45,68440.0,14.384,14.4588,14.384,14.4494,68440.0
2015-12-21 12:00:00,15.46,15.47,15.43,15.44,30700.0,14.4588,14.4681,14.4307,14.4401,30700.0
2015-12-21 12:10:00,15.46,15.47,15.4,15.41,33600.0,14.4588,14.4681,14.4027,14.412,33600.0
2015-12-21 12:20:00,15.43,15.47,15.41,15.44,97400.0,14.4307,14.4681,14.412,14.4401,97400.0
2015-12-21 12:30:00,15.44,15.5,15.44,15.46,54020.0,14.4401,14.4962,14.4401,14.4588,54020.0
2015-12-21 12:40:00,15.47,15.5,15.45,15.47,25400.0,14.4681,14.4962,14.4494,14.4681,25400.0
2015-12-21 12:50:00,15.49,15.55,15.49,15.53,38980.0,14.4868,14.543,14.4868,14.5242,38980.0
2015-12-21 13:00:00,15.54,15.56,15.53,15.54,21400.0,14.5336,14.5523,14.5242,14.5336,21400.0
2015-12-21 13:10:00,15.54,15.57,15.53,15.53,13200.0,14.5336,14.5617,14.5242,14.5242,13200.0
2015-12-21 13:20:00,15.54,15.58,15.54,15.56,12932.0,14.5336,14.571,14.5336,14.5523,12932.0
2015-12-21 13:30:00,15.57,15.63,15.57,15.62,26180.0,14.5617,14.6178,14.5617,14.6084,26180.0
2015-12-21 13:40:00,15.61,15.63,15.6,15.61,11520.0,14.5991,14.6178,14.5897,14.5991,11520.0
2015-12-21 13:50:00,15.62,15.62,15.58,15.58,35100.0,14.6084,14.6084,14.571,14.571,35100.0
2015-12-21 14:00:00,15.59,15.6,15.58,15.58,11380.0,14.5804,14.5897,14.571,14.571,11380.0
2015-12-21 14:10:00,15.59,15.59,15.53,15.55,23916.0,14.5804,14.5804,14.5242,14.543,23916.0
2015-12-21 14:20:00,15.55,15.57,15.51,15.53,35200.0,14.543,14.5617,14.5055,14.5242,35200.0
2015-12-21 14:30:00,15.5,15.53,15.49,15.5,53400.0,14.4962,14.5242,14.4868,14.4962,53400.0
2015-12-21 14:40:00,15.48,15.51,15.46,15.49,38764.0,14.4775,14.5055,14.4588,14.4868,38764.0
2015-12-21 14:50:00,15.51,15.52,15.47,15.52,31316.0,14.5055,14.5149,14.4681,14.5149,31316.0
2015-12-21 15:00:00,15.5,15.55,15.47,15.48,20800.0,14.4962,14.543,14.4681,14.4775,20800.0
2015-12-21 15:10:00,15.46,15.48,15.43,15.43,28400.0,14.4588,14.4775,14.4307,14.4307,28400.0
2015-12-21 15:20:00,15.43,15.49,15.42,15.49,28360.0,14.4307,14.4868,14.4214,14.4868,28360.0
2015-12-21 15:30:00,15.47,15.53,15.47,15.53,42420.0,14.4681,14.5242,14.4681,14.5242,42420.0
2015-12-21 15:40:00,15.53,15.63,15.53,15.61,46300.0,14.5242,14.6178,14.5242,14.5991,46300.0
2015-12-21 15:50:00,15.63,15.75,15.61,15.73,118104.0,14.6178,14.73,14.5991,14.7113,118104.0
2015-12-22 09:30:00,15.9,15.94,15.78,15.8,104864.0,14.901,14.9385,14.7886,14.8073,104864.0
2015-12-22 09:40:00,15.81,15.82,15.72,15.73,55228.0,14.8167,14.8261,14.7324,14.7417,55228.0
2015-12-22 09:50:00,15.68,15.78,15.67,15.77,52908.0,14.6949,14.7886,14.6855,14.7792,52908.0
2015-12-22 10:00:00,15.77,15.78,15.72,15.77,38988.0,14.7792,14.7886,14.7324,14.7792,38988.0
2015-12-22 10:10:00,15.78,15.8,15.68,15.73,38400.0,14.7886,14.8073,14.6949,14.7417,38400.0
2015-12-22 10:20:00,15.74,15.84,15.74,15.83,46148.0,14.7511,14.8448,14.7511,14.8354,46148.0
2015-12-22 10:30:00,15.83,15.85,15.77,15.85,22432.0,14.8354,14.8542,14.7792,14.8542,22432.0
2015-12-22 10:40:00,15.86,15.86,15.83,15.83,13800.0,14.8636,14.8636,14.8354,14.8354,13800.0
2015-12-22 10:50:00,15.84,15.84,15.78,15.8,17600.0,14.8448,14.8448,14.7886,14.8073,17600.0
2015-12-22 11:00:00,15.8,15.85,15.79,15.84,21000.0,14.8073,14.8542,14.798,14.8448,21000.0
2015-12-22 11:10:00,15.84,15.88,15.81,15.81,38016.0,14.8448,14.8823,14.8167,14.8167,38016.0
2015-12-22 11:20:00,15.82,15.82,15.75,15.77,19600.0,14.8261,14.8261,14.7605,14.7792,19600.0
2015-12-22 11:30:00,15.78,15.9,15.78,15.88,50400.0,14.7886,14.901,14.7886,14.8823,50400.0
2015-12-22 11:40:00,15.91,15.94,15.9,15.93,43440.0,14.9104,14.9385,14.901,14.9292,43440.0
2015-12-22 11:50:00,15.9,15.91,15.87,15.91,36000.0,14.901,14.9104,14.8729,14.9104,36000.0
2015-12-22 12:00:00,15.91,15.92,15.84,15.86,21316.0,14.9104,14.9198,14.8448,14.8636,21316.0
2015-12-22 12:10:00,15.87,15.94,15.86,15.93,40908.0,14.8729,14.9385,14.8636,14.9292,40908.0
2015-12-22 12:20:00,15.92,15.96,15.9,15.96,52808.0,14.9198,14.9573,14.901,14.9573,52808.0
2015-12-22 12:30:00,15.94,16.01,15.94,15.99,73980.0,14.9385,15.0041,14.9385,14.9854,73980.0
2015-12-22 12:40:00,15.99,16.0,15.99,16.0,32328.0,14.9854,14.9948,14.9854,14.9948,32328.0
2015-12-22 12:50:00,15.99,16.07,15.99,16.07,72388.0,14.9854,15.0604,14.9854,15.0604,72388.0
2015-12-22 13:00:00,16.07,16.08,16.04,16.04,47452.0,15.0604,15.0697,15.0323,15.0323,47452.0
2015-12-22 13:10:00,16.04,16.05,16.02,16.05,22716.0,15.0323,15.0416,15.0135,15.0416,22716.0
2015-12-22 13:20:00,16.05,16.07,16.03,16.06,84128.0,15.0416,15.0604,15.0229,15.051,84128.0
2015-12-22 13:30:00,16.05,16.06,16.03,16.06,36164.0,15.0416,15.051,15.0229,15.051,36164.0
2015-12-22 13:40:00,16.06,16.12,16.03,16.11,80800.0,15.051,15.1072,15.0229,15.0979,80800.0
2015-12-22 13:50:00,16.12,16.15,16.11,16.14,54500.0,15.1072,15.1353,15.0979,15.126,54500.0
2015-12-22 14:00:00,16.15,16.15,16.11,16.11,17332.0,15.1353,15.1353,15.0979,15.0979,17332.0
2015-12-22 14:10:00,16.12,16.14,16.12,16.13,56396.0,15.1072,15.126,15.1072,15.1166,56396.0
2015-12-22 14:20:00,16.14,16.16,16.11,16.13,41800.0,15.126,15.1447,15.0979,15.1166,41800.0
2015-12-22 14:30:00,16.11,16.12,16.08,16.1,65460.0,15.0979,15.1072,15.0697,15.0885,65460.0
2015-12-22 14:40:00,16.09,16.13,16.09,16.1,125980.0,15.0791,15.1166,15.0791,15.0885,125980.0
2015-12-22 14:50:00,16.11,16.13,16.09,16.11,46300.0,15.0979,15.1166,15.0791,15.0979,46300.0
2015-12-22 15:00:00,16.13,16.2,16.13,16.18,87764.0,15.1166,15.1822,15.1166,15.1635,87764.0
2015-12-22 15:10:00,16.17,16.21,16.15,16.21,91844.0,15.1541,15.1916,15.1353,15.1916,91844.0
2015-12-22 15:20:00,16.21,16.24,16.21,16.21,78396.0,15.1916,15.2197,15.1916,15.1916,78396.0
2015-12-22 15:30:00,16.21,16.22,16.16,16.17,71432.0,15.1916,15.2009,15.1447,15.1541,71432.0
2015-12-22 15:40:00,16.18,16.18,16.05,16.07,79960.0,15.1635,15.1635,15.0416,15.0604,79960.0
2015-12-22 15:50:00,16.07,16.16,16.06,16.15,118740.0,15.0604,15.1447,15.051,15.1353,118740.0
2015-12-23 09:30:00,16.54,16.56,16.48,16.51,281488.0,15.5008,15.5196,15.4446,15.4727,281488.0
2015-12-23 09:40:00,16.5,16.51,16.45,16.48,295616.0,15.4634,15.4727,15.4165,15.4446,295616.0
2015-12-23 09:50:00,16.48,16.53,16.45,16.48,249188.0,15.4446,15.4915,15.4165,15.4446,249188.0
2015-12-23 10:00:00,16.49,16.52,16.41,16.42,250248.0,15.454,15.4821,15.379,15.3884,250248.0
2015-12-23 10:10:00,16.43,16.47,16.42,16.46,143408.0,15.3977,15.4352,15.3884,15.4259,143408.0
2015-12-23 10:20:00,16.47,16.47,16.41,16.41,19600.0,15.4352,15.4352,15.379,15.379,19600.0
2015-12-23 10:30:00,16.41,16.47,16.39,16.47,52284.0,15.379,15.4352,15.3603,15.4352,52284.0
2015-12-23 10:40:00,16.47,16.52,16.47,16.5,118848.0,15.4352,15.4821,15.4352,15.4634,118848.0
2015-12-23 10:50:00,16.51,16.56,16.5,16.56,49388.0,15.4727,15.5196,15.4634,15.5196,49388.0
2015-12-23 11:00:00,16.56,16.56,16.5,16.5,31200.0,15.5196,15.5196,15.4634,15.4634,31200.0
2015-12-23 11:10:00,16.5,16.53,16.5,16.53,38860.0,15.4634,15.4915,15.4634,15.4915,38860.0
2015-12-23 11:20:00,16.53,16.53,16.49,16.51,67864.0,15.4915,15.4915,15.454,15.4727,67864.0
2015-12-23 11:30:00,16.52,16.54,16.5,16.53,44672.0,15.4821,15.5008,15.4634,15.4915,44672.0
2015-12-23 11:40:00,16.52,16.53,16.51,16.51,8140.0,15.4821,15.4915,15.4727,15.4727,8140.0
2015-12-23 11:50:00,16.49,16.52,16.48,16.52,17340.0,15.454,15.4821,15.4446,15.4821,17340.0
2015-12-23 12:00:00,16.52,16.56,16.52,16.56,44800.0,15.4821,15.5196,15.4821,15.5196,44800.0
2015-12-23 12:10:00,16.56,16.59,16.55,16.56,38052.0,15.5196,15.5477,15.5102,15.5196,38052.0
2015-12-23 12:20:00,16.57,16.6,16.57,16.58,31316.0,15.529,15.5571,15.529,15.5383,31316.0
2015-12-23 12:30:00,16.56,16.57,16.53,16.53,26000.0,15.5196,15.529,15.4915,15.4915,26000.0
2015-12-23 12:40:00,16.53,16.54,16.52,16.54,27280.0,15.4915,15.5008,15.4821,15.5008,27280.0
2015-12-23 12:50:00,16.53,16.54,16.52,16.53,25064.0,15.4915,15.5008,15.4821,15.4915,25064.0
2015-12-23 13:00:00,16.54,16.54,16.5,16.51,76680.0,15.5008,15.5008,15.4634,15.4727,76680.0
2015-12-23 13:10:00,16.5,16.51,16.48,16.49,33812.0,15.4634,15.4727,15.4446,15.454,33812.0
2015-12-23 13:20:00,16.49,16.53,16.49,16.51,24740.0,15.454,15.4915,15.454,15.4727,24740.0
2015-12-23 13:30:00,16.5,16.52,16.45,16.47,33200.0,15.4634,15.4821,15.4165,15.4352,33200.0
2015-12-23 13:40:00,16.46,16.53,16.46,16.52,33340.0,15.4259,15.4915,15.4259,15.4821,33340.0
2015-12-23 13:50:00,16.52,16.53,16.51,16.52,16000.0,15.4821,15.4915,15.4727,15.4821,16000.0
2015-12-23 14:00:00,16.52,16.54,16.5,16.53,23664.0,15.4821,15.5008,15.4634,15.4915,23664.0
2015-12-23 14:10:00,16.53,16.6,16.51,16.59,127712.0,15.4915,15.5571,15.4727,15.5477,127712.0
2015-12-23 14:20:00,16.58,16.61,16.57,16.6,46608.0,15.5383,15.5664,15.529,15.5571,46608.0
2015-12-23 14:30:00,16.6,16.65,16.6,16.65,241136.0,15.5571,15.6039,15.5571,15.6039,241136.0
2015-12-23 14:40:00,16.65,16.67,16.61,16.64,55064.0,15.6039,15.6227,15.5664,15.5946,55064.0
2015-12-23 14:50:00,16.64,16.65,16.62,16.64,40400.0,15.5946,15.6039,15.5758,15.5946,40400.0
2015-12-23 15:00:00,16.64,16.65,16.59,16.6,66976.0,15.5946,15.6039,15.5477,15.5571,66976.0
2015-12-23 15:10:00,16.61,16.62,16.59,16.61,92200.0,15.5664,15.5758,15.5477,15.5664,92200.0
2015-12-23 15:20:00,16.61,16.63,16.61,16.61,59200.0,15.5664,15.5852,15.5664,15.5664,59200.0
2015-12-23 15:30:00,16.6,16.61,16.56,16.58,40616.0,15.5571,15.5664,15.5196,15.5383,40616.0
2015-12-23 15:40:00,16.58,16.66,16.58,16.62,93136.0,15.5383,15.6133,15.5383,15.5758,93136.0
2015-12-23 15:50:00,16.62,16.67,16.6,16.66,138608.0,15.5758,15.6227,15.5571,15.6133,138608.0
2015-12-24 09:30:00,16.6,16.65,16.56,16.56,90104.0,15.5571,15.6039,15.5196,15.5196,90104.0
2015-12-24 09:40:00,16.56,16.59,16.54,16.56,110692.0,15.5196,15.5477,15.5008,15.5196,110692.0
2015-12-24 09:50:00,16.56,16.59,16.54,16.54,50640.0,15.5196,15.5477,15.5008,15.5008,50640.0
2015-12-24 10:00:00,16.53,16.55,16.49,16.51,79912.0,15.4915,15.5102,15.454,15.4727,79912.0
2015-12-24 10:10:00,16.52,16.57,16.52,16.57,42332.0,15.4821,15.529,15.4821,15.529,42332.0
2015-12-24 10:20:00,16.56,16.58,16.53,16.57,30720.0,15.5196,15.5383,15.4915,15.529,30720.0
2015-12-24 10:30:00,16.57,16.58,16.53,16.54,30860.0,15.529,15.5383,15.4915,15.5008,30860.0
2015-12-24 10:40:00,16.52,16.57,16.52,16.56,22400.0,15.4821,15.529,15.4821,15.5196,22400.0
2015-12-24 10:50:00,16.57,16.57,16.54,16.56,79032.0,15.529,15.529,15.5008,15.5196,79032.0
2015-12-24 11:00:00,16.57,16.57,16.55,16.56,28200.0,15.529,15.529,15.5102,15.5196,28200.0
2015-12-24 11:10:00,16.56,16.57,16.54,16.54,24200.0,15.5196,15.529,15.5008,15.5008,24200.0
2015-12-24 11:20:00,16.56,16.56,16.54,16.55,16940.0,15.5196,15.5196,15.5008,15.5102,16940.0
2015-12-24 11:30:00,16.56,16.57,16.53,16.53,31760.0,15.5196,15.529,15.4915,15.4915,31760.0
2015-12-24 11:40:00,16.56,16.61,16.55,16.61,10488.0,15.5196,15.5664,15.5102,15.5664,10488.0
2015-12-24 11:50:00,16.61,16.62,16.59,16.62,37608.0,15.5664,15.5758,15.5477,15.5758,37608.0
2015-12-24 12:00:00,16.61,16.63,16.61,16.61,16864.0,15.5664,15.5852,15.5664,15.5664,16864.0
2015-12-24 12:10:00,16.61,16.64,16.59,16.62,62236.0,15.5664,15.5946,15.5477,15.5758,62236.0
2015-12-24 12:20:00,16.63,16.66,16.63,16.65,11600.0,15.5852,15.6133,15.5852,15.6039,11600.0
2015-12-24 12:30:00,16.66,16.67,16.65,16.65,52036.0,15.6133,15.6227,15.6039,15.6039,52036.0
2015-12-24 12:40:00,16.65,16.67,16.61,16.61,79128.0,15.6039,15.6227,15.5664,15.5664,79128.0
2015-12-24 12:50:00,16.61,16.61,16.51,16.51,233980.0,15.5664,15.5664,15.4727,15.4727,233980.0
2015-12-28 09:30:00,16.25,16.32,16.25,16.28,137980.0,15.2291,15.2947,15.2291,15.2572,137980.0
2015-12-28 09:40:00,16.28,16.38,16.27,16.35,63500.0,15.2572,15.3509,15.2478,15.3228,63500.0
2015-12-28 09:50:00,16.36,16.38,16.35,16.36,45200.0,15.3321,15.3509,15.3228,15.3321,45200.0
2015-12-28 10:00:00,16.35,16.36,16.24,16.26,83680.0,15.3228,15.3321,15.2197,15.2384,83680.0
2015-12-28 10:10:00,16.25,16.28,16.24,16.26,76120.0,15.2291,15.2572,15.2197,15.2384,76120.0
2015-12-28 10:20:00,16.25,16.29,16.25,16.29,35816.0,15.2291,15.2665,15.2291,15.2665,35816.0
2015-12-28 10:30:00,16.28,16.29,16.27,16.27,33312.0,15.2572,15.2665,15.2478,15.2478,33312.0
2015-12-28 10:40:00,16.27,16.29,16.21,16.21,23744.0,15.2478,15.2665,15.1916,15.1916,23744.0
2015-12-28 10:50:00,16.21,16.22,16.2,16.21,38200.0,15.1916,15.2009,15.1822,15.1916,38200.0
2015-12-28 11:00:00,16.2,16.24,16.19,16.24,22400.0,15.1822,15.2197,15.1728,15.2197,22400.0
2015-12-28 11:10:00,16.24,16.27,16.24,16.26,12392.0,15.2197,15.2478,15.2197,15.2384,12392.0
2015-12-28 11:20:00,16.25,16.26,16.23,16.23,16800.0,15.2291,15.2384,15.2103,15.2103,16800.0
2015-12-28 11:30:00,16.24,16.27,16.22,16.27,26620.0,15.2197,15.2478,15.2009,15.2478,26620.0
2015-12-28 11:40:00,16.25,16.27,16.24,16.26,21600.0,15.2291,15.2478,15.2197,15.2384,21600.0
2015-12-28 11:50:00,16.29,16.31,16.29,16.29,22800.0,15.2665,15.2853,15.2665,15.2665,22800.0
2015-12-28 12:00:00,16.29,16.32,16.29,16.31,9400.0,15.2665,15.2947,15.2665,15.2853,9400.0
2015-12-28 12:10:00,16.31,16.31,16.28,16.3,15200.0,15.2853,15.2853,15.2572,15.2759,15200.0
2015-12-28 12:20:00,16.27,16.31,16.25,16.29,12128.0,15.2478,15.2853,15.2291,15.2665,12128.0
2015-12-28 12:30:00,16.31,16.31,16.28,16.29,10000.0,15.2853,15.2853,15.2572,15.2665,10000.0
2015-12-28 12:40:00,16.27,16.28,16.27,16.28,6800.0,15.2478,15.2572,15.2478,15.2572,6800.0
2015-12-28 12:50:00,16.29,16.3,16.25,16.26,15600.0,15.2665,15.2759,15.2291,15.2384,15600.0
2015-12-28 13:00:00,16.27,16.3,16.26,16.29,7604.0,15.2478,15.2759,15.2384,15.2665,7604.0
2015-12-28 13:10:00,16.3,16.39,16.3,16.39,29600.0,15.2759,15.3603,15.2759,15.3603,29600.0
2015-12-28 13:20:00,16.4,16.4,16.37,16.39,17600.0,15.3696,15.3696,15.3415,15.3603,17600.0
2015-12-28 13:30:00,16.41,16.47,16.41,16.42,38404.0,15.379,15.4352,15.379,15.3884,38404.0
2015-12-28 13:40:00,16.43,16.43,16.39,16.39,24580.0,15.3977,15.3977,15.3603,15.3603,24580.0
2015-12-28 13:50:00,16.39,16.4,16.35,16.38,15000.0,15.3603,15.3696,15.3228,15.3509,15000.0
2015-12-28 14:00:00,16.35,16.39,16.35,16.38,18000.0,15.3228,15.3603,15.3228,15.3509,18000.0
2015-12-28 14:10:00,16.38,16.38,16.34,16.37,15464.0,15.3509,15.3509,15.3134,15.3415,15464.0
2015-12-28 14:20:00,16.38,16.41,16.38,16.41,1600.0,15.3509,15.379,15.3509,15.379,1600.0
2015-12-28 14:30:00,16.4,16.41,16.37,16.41,8400.0,15.3696,15.379,15.3415,15.379,8400.0
2015-12-28 14:40:00,16.41,16.42,16.38,16.4,11200.0,15.379,15.3884,15.3509,15.3696,11200.0
2015-12-28 14:50:00,16.41,16.43,16.41,16.41,11200.0,15.379,15.3977,15.379,15.379,11200.0
2015-12-28 15:00:00,16.43,16.43,16.4,16.42,20404.0,15.3977,15.3977,15.3696,15.3884,20404.0
2015-12-28 15:10:00,16.41,16.41,16.37,16.37,20200.0,15.379,15.379,15.3415,15.3415,20200.0
2015-12-28 15:20:00,16.38,16.44,16.38,16.43,22400.0,15.3509,15.4071,15.3509,15.3977,22400.0
2015-12-28 15:30:00,16.42,16.44,16.41,16.43,18976.0,15.3884,15.4071,15.379,15.3977,18976.0
2015-12-28 15:40:00,16.43,16.45,16.4,16.42,53600.0,15.3977,15.4165,15.3696,15.3884,53600.0
2015-12-28 15:50:00,16.42,16.45,16.41,16.45,38968.0,15.3884,15.4165,15.379,15.4165,38968.0
2015-12-29 09:30:00,16.82,16.93,16.75,16.93,186372.0,15.7632,15.8663,15.6976,15.8663,186372.0
2015-12-29 09:40:00,16.9,16.93,16.89,16.91,124880.0,15.8382,15.8663,15.8288,15.8476,124880.0
2015-12-29 09:50:00,16.92,16.93,16.9,16.92,60800.0,15.857,15.8663,15.8382,15.857,60800.0
2015-12-29 10:00:00,16.93,16.96,16.93,16.93,89492.0,15.8663,15.8944,15.8663,15.8663,89492.0
2015-12-29 10:10:00,16.93,16.95,16.9,16.93,204492.0,15.8663,15.8851,15.8382,15.8663,204492.0
2015-12-29 10:20:00,16.93,16.93,16.89,16.91,101412.0,15.8663,15.8663,15.8288,15.8476,101412.0
2015-12-29 10:30:00,16.92,16.93,16.88,16.88,37976.0,15.857,15.8663,15.8195,15.8195,37976.0
2015-12-29 10:40:00,16.89,16.91,16.87,16.9,64112.0,15.8288,15.8476,15.8101,15.8382,64112.0
2015-12-29 10:50:00,16.9,16.93,16.89,16.92,28796.0,15.8382,15.8663,15.8288,15.857,28796.0
2015-12-29 11:00:00,16.91,16.94,16.91,16.93,33012.0,15.8476,15.8757,15.8476,15.8663,33012.0
2015-12-29 11:10:00,16.94,16.95,16.92,16.94,16940.0,15.8757,15.8851,15.857,15.8757,16940.0
2015-12-29 11:20:00,16.95,16.95,16.94,16.94,7380.0,15.8851,15.8851,15.8757,15.8757,7380.0
2015-12-29 11:30:00,16.95,16.97,16.93,16.93,36008.0,15.8851,15.9038,15.8663,15.8663,36008.0
2015-12-29 11:40:00,16.91,16.92,16.86,16.86,32564.0,15.8476,15.857,15.8007,15.8007,32564.0
2015-12-29 11:50:00,16.86,16.88,16.86,16.88,12112.0,15.8007,15.8195,15.8007,15.8195,12112.0
2015-12-29 12:00:00,16.88,16.9,16.88,16.88,12000.0,15.8195,15.8382,15.8195,15.8195,12000.0
2015-12-29 12:10:00,16.88,16.91,16.88,16.91,13200.0,15.8195,15.8476,15.8195,15.8476,13200.0
2015-12-29 12:20:00,16.91,16.94,16.91,16.93,14200.0,15.8476,15.8757,15.8476,15.8663,14200.0
2015-12-29 12:30:00,16.91,16.93,16.91,16.93,5800.0,15.8476,15.8663,15.8476,15.8663,5800.0
2015-12-29 12:40:00,16.92,16.93,16.91,16.91,8260.0,15.857,15.8663,15.8476,15.8476,8260.0
2015-12-29 12:50:00,16.92,16.92,16.9,16.91,12000.0,15.857,15.857,15.8382,15.8476,12000.0
2015-12-29 13:00:00,16.93,16.94,16.92,16.93,15328.0,15.8663,15.8757,15.857,15.8663,15328.0
2015-12-29 13:10:00,16.93,16.98,16.93,16.97,80276.0,15.8663,15.9132,15.8663,15.9038,80276.0
2015-12-29 13:20:00,16.98,16.98,16.95,16.96,13600.0,15.9132,15.9132,15.8851,15.8944,13600.0
2015-12-29 13:30:00,16.96,16.96,16.95,16.96,7036.0,15.8944,15.8944,15.8851,15.8944,7036.0
2015-12-29 13:40:00,16.96,17.0,16.96,17.0,129380.0,15.8944,15.9319,15.8944,15.9319,129380.0
2015-12-29 13:50:00,17.0,17.03,17.0,17.03,151884.0,15.9319,15.9601,15.9319,15.9601,151884.0
2015-12-29 14:00:00,17.02,17.04,17.01,17.03,39592.0,15.9507,15.9694,15.9413,15.9601,39592.0
2015-12-29 14:10:00,17.02,17.02,17.0,17.01,45684.0,15.9507,15.9507,15.9319,15.9413,45684.0
2015-12-29 14:20:00,17.01,17.03,17.0,17.03,25196.0,15.9413,15.9601,15.9319,15.9601,25196.0
2015-12-29 14:30:00,17.03,17.03,16.99,16.99,26400.0,15.9601,15.9601,15.9226,15.9226,26400.0
2015-12-29 14:40:00,17.0,17.02,17.0,17.01,26000.0,15.9319,15.9507,15.9319,15.9413,26000.0
2015-12-29 14:50:00,17.01,17.04,17.01,17.04,18244.0,15.9413,15.9694,15.9413,15.9694,18244.0
2015-12-29 15:00:00,17.03,17.06,17.03,17.06,120504.0,15.9601,15.9882,15.9601,15.9882,120504.0
2015-12-29 15:10:00,17.06,17.07,17.04,17.05,71140.0,15.9882,15.9975,15.9694,15.9788,71140.0
2015-12-29 15:20:00,17.05,17.05,17.02,17.04,36800.0,15.9788,15.9788,15.9507,15.9694,36800.0
2015-12-29 15:30:00,17.03,17.04,16.98,16.99,122716.0,15.9601,15.9694,15.9132,15.9226,122716.0
2015-12-29 15:40:00,16.98,17.0,16.96,16.99,149328.0,15.9132,15.9319,15.8944,15.9226,149328.0
2015-12-29 15:50:00,16.98,17.01,16.96,16.98,120892.0,15.9132,15.9413,15.8944,15.9132,120892.0
2015-12-30 09:30:00,16.89,16.92,16.83,16.86,88356.0,15.8288,15.857,15.7726,15.8007,88356.0
2015-12-30 09:40:00,16.85,16.87,16.81,16.86,33192.0,15.7914,15.8101,15.7539,15.8007,33192.0
2015-12-30 09:50:00,16.85,16.88,16.84,16.87,6400.0,15.7914,15.8195,15.782,15.8101,6400.0
2015-12-30 10:00:00,16.89,16.9,16.87,16.88,10900.0,15.8288,15.8382,15.8101,15.8195,10900.0
2015-12-30 10:10:00,16.89,16.92,16.88,16.89,12000.0,15.8288,15.857,15.8195,15.8288,12000.0
2015-12-30 10:20:00,16.89,16.89,16.82,16.82,35552.0,15.8288,15.8288,15.7632,15.7632,35552.0
2015-12-30 10:30:00,16.82,16.84,16.8,16.81,24204.0,15.7632,15.782,15.7445,15.7539,24204.0
2015-12-30 10:40:00,16.81,16.88,16.8,16.86,19760.0,15.7539,15.8195,15.7445,15.8007,19760.0
2015-12-30 10:50:00,16.87,16.89,16.86,16.87,14400.0,15.8101,15.8288,15.8007,15.8101,14400.0
2015-12-30 11:00:00,16.89,16.9,16.88,16.9,6200.0,15.8288,15.8382,15.8195,15.8382,6200.0
2015-12-30 11:10:00,16.89,16.89,16.87,16.87,7600.0,15.8288,15.8288,15.8101,15.8101,7600.0
2015-12-30 11:20:00,16.87,16.87,16.86,16.87,3200.0,15.8101,15.8101,15.8007,15.8101,3200.0
2015-12-30 11:30:00,16.91,16.91,16.85,16.87,19200.0,15.8476,15.8476,15.7914,15.8101,19200.0
2015-12-30 11:40:00,16.86,16.88,16.84,16.84,38600.0,15.8007,15.8195,15.782,15.782,38600.0
2015-12-30 11:50:00,16.86,16.86,16.85,16.85,3600.0,15.8007,15.8007,15.7914,15.7914,3600.0
2015-12-30 12:00:00,16.85,16.87,16.84,16.87,26000.0,15.7914,15.8101,15.782,15.8101,26000.0
2015-12-30 12:10:00,16.88,16.88,16.85,16.85,7200.0,15.8195,15.8195,15.7914,15.7914,7200.0
2015-12-30 12:20:00,16.85,16.85,16.83,16.84,77800.0,15.7914,15.7914,15.7726,15.782,77800.0
2015-12-30 12:30:00,16.83,16.84,16.83,16.83,1200.0,15.7726,15.782,15.7726,15.7726,1200.0
2015-12-30 12:40:00,16.83,16.83,16.82,16.83,3600.0,15.7726,15.7726,15.7632,15.7726,3600.0
2015-12-30 12:50:00,16.81,16.83,16.81,16.83,8800.0,15.7539,15.7726,15.7539,15.7726,8800.0
2015-12-30 13:00:00,16.84,16.85,16.84,16.84,46000.0,15.782,15.7914,15.782,15.782,46000.0
2015-12-30 13:10:00,16.82,16.83,16.81,16.82,8800.0,15.7632,15.7726,15.7539,15.7632,8800.0
2015-12-30 13:20:00,16.81,16.81,16.81,16.81,400.0,15.7539,15.7539,15.7539,15.7539,400.0
2015-12-30 13:30:00,16.83,16.83,16.83,16.83,800.0,15.7726,15.7726,15.7726,15.7726,800.0
2015-12-30 13:40:00,16.83,16.86,16.83,16.86,7200.0,15.7726,15.8007,15.7726,15.8007,7200.0
2015-12-30 13:50:00,16.86,16.86,16.85,16.86,4400.0,15.8007,15.8007,15.7914,15.8007,4400.0
2015-12-30 14:00:00,16.86,16.87,16.85,16.85,22380.0,15.8007,15.8101,15.7914,15.7914,22380.0
2015-12-30 14:10:00,16.83,16.87,16.83,16.87,99920.0,15.7726,15.8101,15.7726,15.8101,99920.0
2015-12-30 14:20:00,16.88,16.88,16.84,16.84,17404.0,15.8195,15.8195,15.782,15.782,17404.0
2015-12-30 14:30:00,16.84,16.86,16.83,16.84,11600.0,15.782,15.8007,15.7726,15.782,11600.0
2015-12-30 14:40:00,16.83,16.83,16.82,16.83,20660.0,15.7726,15.7726,15.7632,15.7726,20660.0
2015-12-30 14:50:00,16.84,16.84,16.81,16.81,30400.0,15.782,15.782,15.7539,15.7539,30400.0
2015-12-30 15:00:00,16.81,16.82,16.81,16.82,1600.0,15.7539,15.7632,15.7539,15.7632,1600.0
2015-12-30 15:10:00,16.8,16.83,16.79,16.83,76428.0,15.7445,15.7726,15.7351,15.7726,76428.0
2015-12-30 15:20:00,16.83,16.83,16.81,16.81,21208.0,15.7726,15.7726,15.7539,15.7539,21208.0
2015-12-30 15:30:00,16.8,16.8,16.6,16.7,159692.0,15.7445,15.7445,15.5571,15.6508,159692.0
2015-12-30 15:40:00,16.68,16.74,16.66,16.73,73276.0,15.632,15.6883,15.6133,15.6789,73276.0
2015-12-30 15:50:00,16.74,16.74,16.64,16.65,111360.0,15.6883,15.6883,15.5946,15.6039,111360.0
2015-12-31 09:30:00,16.49,16.49,16.33,16.38,164248.0,15.454,15.454,15.304,15.3509,164248.0
2015-12-31 09:40:00,16.37,16.38,16.31,16.36,114024.0,15.3415,15.3509,15.2853,15.3321,114024.0
2015-12-31 09:50:00,16.35,16.4,16.32,16.4,32992.0,15.3228,15.3696,15.2947,15.3696,32992.0
2015-12-31 10:00:00,16.4,16.41,16.36,16.38,21600.0,15.3696,15.379,15.3321,15.3509,21600.0
2015-12-31 10:10:00,16.38,16.41,16.34,16.35,14800.0,15.3509,15.379,15.3134,15.3228,14800.0
2015-12-31 10:20:00,16.34,16.36,16.3,16.32,40480.0,15.3134,15.3321,15.2759,15.2947,40480.0
2015-12-31 10:30:00,16.29,16.29,16.22,16.25,165532.0,15.2665,15.2665,15.2009,15.2291,165532.0
2015-12-31 10:40:00,16.24,16.26,16.22,16.26,87400.0,15.2197,15.2384,15.2009,15.2384,87400.0
2015-12-31 10:50:00,16.28,16.29,16.25,16.27,25688.0,15.2572,15.2665,15.2291,15.2478,25688.0
2015-12-31 11:00:00,16.27,16.33,16.26,16.33,70408.0,15.2478,15.304,15.2384,15.304,70408.0
2015-12-31 11:10:00,16.31,16.32,16.3,16.32,10760.0,15.2853,15.2947,15.2759,15.2947,10760.0
2015-12-31 11:20:00,16.31,16.34,16.29,16.31,53724.0,15.2853,15.3134,15.2665,15.2853,53724.0
2015-12-31 11:30:00,16.29,16.34,16.29,16.34,43568.0,15.2665,15.3134,15.2665,15.3134,43568.0
2015-12-31 11:40:00,16.35,16.47,16.35,16.45,72872.0,15.3228,15.4352,15.3228,15.4165,72872.0
2015-12-31 11:50:00,16.44,16.48,16.42,16.47,39680.0,15.4071,15.4446,15.3884,15.4352,39680.0
2015-12-31 12:00:00,16.5,16.55,16.48,16.55,61064.0,15.4634,15.5102,15.4446,15.5102,61064.0
2015-12-31 12:10:00,16.54,16.55,16.51,16.55,17520.0,15.5008,15.5102,15.4727,15.5102,17520.0
2015-12-31 12:20:00,16.54,16.59,16.53,16.59,51520.0,15.5008,15.5477,15.4915,15.5477,51520.0
2015-12-31 12:30:00,16.57,16.59,16.55,16.57,15400.0,15.529,15.5477,15.5102,15.529,15400.0
2015-12-31 12:40:00,16.57,16.61,16.56,16.57,23000.0,15.529,15.5664,15.5196,15.529,23000.0
2015-12-31 12:50:00,16.56,16.57,16.53,16.53,14000.0,15.5196,15.529,15.4915,15.4915,14000.0
2015-12-31 13:00:00,16.51,16.52,16.41,16.41,53312.0,15.4727,15.4821,15.379,15.379,53312.0
2015-12-31 13:10:00,16.4,16.45,16.4,16.43,26000.0,15.3696,15.4165,15.3696,15.3977,26000.0
2015-12-31 13:20:00,16.43,16.44,16.43,16.43,13012.0,15.3977,15.4071,15.3977,15.3977,13012.0
2015-12-31 13:30:00,16.43,16.45,16.43,16.44,10800.0,15.3977,15.4165,15.3977,15.4071,10800.0
2015-12-31 13:40:00,16.45,16.5,16.45,16.5,36888.0,15.4165,15.4634,15.4165,15.4634,36888.0
2015-12-31 13:50:00,16.5,16.51,16.5,16.5,10260.0,15.4634,15.4727,15.4634,15.4634,10260.0
2015-12-31 14:00:00,16.5,16.51,16.44,16.44,10240.0,15.4634,15.4727,15.4071,15.4071,10240.0
2015-12-31 14:10:00,16.43,16.45,16.42,16.42,8212.0,15.3977,15.4165,15.3884,15.3884,8212.0
2015-12-31 14:20:00,16.39,16.39,16.32,16.35,74920.0,15.3603,15.3603,15.2947,15.3228,74920.0
2015-12-31 14:30:00,16.35,16.35,16.27,16.28,23700.0,15.3228,15.3228,15.2478,15.2572,23700.0
2015-12-31 14:40:00,16.28,16.33,16.28,16.33,8800.0,15.2572,15.304,15.2572,15.304,8800.0
2015-12-31 14:50:00,16.35,16.36,16.33,16.34,6300.0,15.3228,15.3321,15.304,15.3134,6300.0
2015-12-31 15:00:00,16.3,16.31,16.29,16.29,15876.0,15.2759,15.2853,15.2665,15.2665,15876.0
2015-12-31 15:10:00,16.27,16.32,16.23,16.3,65728.0,15.2478,15.2947,15.2103,15.2759,65728.0
2015-12-31 15:20:00,16.3,16.3,16.25,16.25,31212.0,15.2759,15.2759,15.2291,15.2291,31212.0
2015-12-31 15:30:00,16.27,16.34,16.26,16.33,42000.0,15.2478,15.3134,15.2384,15.304,42000.0
2015-12-31 15:40:00,16.32,16.33,16.26,16.29,46492.0,15.2947,15.304,15.2384,15.2665,46492.0
2015-12-31 15:50:00,16.29,16.29,16.14,16.15,224424.0,15.2665,15.2665,15.126,15.1353,224424.0
2016-01-04 09:30:00,15.29,15.29,15.13,15.19,424612.0,14.3294,14.3294,14.1794,14.2357,424612.0
2016-01-04 09:40:00,15.19,15.19,15.04,15.16,293832.0,14.2357,14.2357,14.0951,14.2075,293832.0
2016-01-04 09:50:00,15.16,15.24,15.16,15.17,284920.0,14.2075,14.2825,14.2075,14.2169,284920.0
2016-01-04 10:00:00,15.16,15.16,15.0,15.08,211328.0,14.2075,14.2075,14.0576,14.1326,211328.0
2016-01-04 10:10:00,15.08,15.16,15.07,15.16,150856.0,14.1326,14.2075,14.1232,14.2075,150856.0
2016-01-04 10:20:00,15.16,15.19,15.12,15.12,101804.0,14.2075,14.2357,14.1701,14.1701,101804.0
2016-01-04 10:30:00,15.12,15.13,15.05,15.09,115016.0,14.1701,14.1794,14.1045,14.1419,115016.0
2016-01-04 10:40:00,15.07,15.11,15.01,15.11,122344.0,14.1232,14.1607,14.067,14.1607,122344.0
2016-01-04 10:50:00,15.09,15.09,14.96,14.96,248460.0,14.1419,14.1419,14.0201,14.0201,248460.0
2016-01-04 11:00:00,14.96,14.96,14.87,14.89,405248.0,14.0201,14.0201,13.9358,13.9545,405248.0
2016-01-04 11:10:00,14.88,14.94,14.85,14.9,255020.0,13.9451,14.0014,13.917,13.9639,255020.0
2016-01-04 11:20:00,14.9,14.96,14.87,14.94,93168.0,13.9639,14.0201,13.9358,14.0014,93168.0
2016-01-04 11:30:00,14.94,14.99,14.93,14.98,94720.0,14.0014,14.0482,13.992,14.0388,94720.0
2016-01-04 11:40:00,14.98,15.02,14.96,15.0,109756.0,14.0388,14.0763,14.0201,14.0576,109756.0
2016-01-04 11:50:00,15.01,15.02,14.95,14.99,104360.0,14.067,14.0763,14.0107,14.0482,104360.0
2016-01-04 12:00:00,14.98,15.01,14.94,14.98,33468.0,14.0388,14.067,14.0014,14.0388,33468.0
2016-01-04 12:10:00,14.97,14.99,14.95,14.97,32200.0,14.0295,14.0482,14.0107,14.0295,32200.0
2016-01-04 12:20:00,14.97,15.02,14.96,15.0,59700.0,14.0295,14.0763,14.0201,14.0576,59700.0
2016-01-04 12:30:00,14.98,15.04,14.97,15.04,43300.0,14.0388,14.0951,14.0295,14.0951,43300.0
2016-01-04 12:40:00,15.03,15.11,15.02,15.08,70808.0,14.0857,14.1607,14.0763,14.1326,70808.0
2016-01-04 12:50:00,15.08,15.14,15.08,15.11,86772.0,14.1326,14.1888,14.1326,14.1607,86772.0
2016-01-04 13:00:00,15.11,15.17,15.09,15.17,220096.0,14.1607,14.2169,14.1419,14.2169,220096.0
2016-01-04 13:10:00,15.17,15.22,15.17,15.17,246064.0,14.2169,14.2638,14.2169,14.2169,246064.0
2016-01-04 13:20:00,15.17,15.19,15.14,15.17,26320.0,14.2169,14.2357,14.1888,14.2169,26320.0
2016-01-04 13:30:00,15.16,15.21,15.15,15.21,47300.0,14.2075,14.2544,14.1982,14.2544,47300.0
2016-01-04 13:40:00,15.2,15.21,15.15,15.18,51400.0,14.245,14.2544,14.1982,14.2263,51400.0
2016-01-04 13:50:00,15.18,15.22,15.16,15.16,90860.0,14.2263,14.2638,14.2075,14.2075,90860.0
2016-01-04 14:00:00,15.16,15.16,15.07,15.11,42960.0,14.2075,14.2075,14.1232,14.1607,42960.0
2016-01-04 14:10:00,15.13,15.16,15.09,15.16,48360.0,14.1794,14.2075,14.1419,14.2075,48360.0
2016-01-04 14:20:00,15.18,15.2,15.16,15.17,38800.0,14.2263,14.245,14.2075,14.2169,38800.0
2016-01-04 14:30:00,15.15,15.15,15.02,15.06,58000.0,14.1982,14.1982,14.0763,14.1138,58000.0
2016-01-04 14:40:00,15.06,15.07,15.03,15.05,33200.0,14.1138,14.1232,14.0857,14.1045,33200.0
2016-01-04 14:50:00,15.06,15.06,15.0,15.04,57972.0,14.1138,14.1138,14.0576,14.0951,57972.0
2016-01-04 15:00:00,15.06,15.06,14.96,15.01,125592.0,14.1138,14.1138,14.0201,14.067,125592.0
2016-01-04 15:10:00,15.0,15.03,14.96,15.01,75880.0,14.0576,14.0857,14.0201,14.067,75880.0
2016-01-04 15:20:00,14.99,15.01,14.95,14.99,86352.0,14.0482,14.067,14.0107,14.0482,86352.0
2016-01-04 15:30:00,14.99,15.1,14.99,15.1,97528.0,14.0482,14.1513,14.0482,14.1513,97528.0
2016-01-04 15:40:00,15.11,15.33,15.11,15.32,338876.0,14.1607,14.3669,14.1607,14.3575,338876.0
2016-01-04 15:50:00,15.32,15.39,15.26,15.38,434176.0,14.3575,14.4231,14.3013,14.4137,434176.0
2016-01-05 09:30:00,15.44,15.5,15.39,15.42,245800.0,14.4699,14.5262,14.4231,14.4512,245800.0
2016-01-05 09:40:00,15.43,15.51,15.38,15.44,63952.0,14.4606,14.5355,14.4137,14.4699,63952.0
2016-01-05 09:50:00,15.45,15.45,15.33,15.34,61620.0,14.4793,14.4793,14.3669,14.3762,61620.0
2016-01-05 10:00:00,15.35,15.36,15.26,15.26,135184.0,14.3856,14.395,14.3013,14.3013,135184.0
2016-01-05 10:10:00,15.29,15.32,15.28,15.31,31444.0,14.3294,14.3575,14.32,14.3481,31444.0
2016-01-05 10:20:00,15.29,15.29,15.2,15.21,53600.0,14.3294,14.3294,14.245,14.2544,53600.0
2016-01-05 10:30:00,15.21,15.3,15.18,15.3,106816.0,14.2544,14.3387,14.2263,14.3387,106816.0
2016-01-05 10:40:00,15.3,15.37,15.29,15.37,69316.0,14.3387,14.4043,14.3294,14.4043,69316.0
2016-01-05 10:50:00,15.38,15.41,15.38,15.39,31588.0,14.4137,14.4418,14.4137,14.4231,31588.0
2016-01-05 11:00:00,15.38,15.4,15.33,15.33,94800.0,14.4137,14.4325,14.3669,14.3669,94800.0
2016-01-05 11:10:00,15.32,15.33,15.23,15.23,26300.0,14.3575,14.3669,14.2731,14.2731,26300.0
2016-01-05 11:20:00,15.21,15.27,15.21,15.22,72164.0,14.2544,14.3106,14.2544,14.2638,72164.0
2016-01-05 11:30:00,15.22,15.31,15.22,15.28,45952.0,14.2638,14.3481,14.2638,14.32,45952.0
2016-01-05 11:40:00,15.28,15.3,15.22,15.29,58180.0,14.32,14.3387,14.2638,14.3294,58180.0
2016-01-05 11:50:00,15.29,15.3,15.22,15.25,17400.0,14.3294,14.3387,14.2638,14.2919,17400.0
2016-01-05 12:00:00,15.22,15.22,15.13,15.15,45896.0,14.2638,14.2638,14.1794,14.1982,45896.0
2016-01-05 12:10:00,15.16,15.17,15.09,15.13,111920.0,14.2075,14.2169,14.1419,14.1794,111920.0
2016-01-05 12:20:00,15.11,15.15,15.11,15.14,32212.0,14.1607,14.1982,14.1607,14.1888,32212.0
2016-01-05 12:30:00,15.17,15.19,15.15,15.19,38900.0,14.2169,14.2357,14.1982,14.2357,38900.0
2016-01-05 12:40:00,15.18,15.18,15.11,15.13,14768.0,14.2263,14.2263,14.1607,14.1794,14768.0
2016-01-05 12:50:00,15.13,15.19,15.12,15.19,34992.0,14.1794,14.2357,14.1701,14.2357,34992.0
2016-01-05 13:00:00,15.2,15.25,15.18,15.2,61860.0,14.245,14.2919,14.2263,14.245,61860.0
2016-01-05 13:10:00,15.21,15.24,15.18,15.18,24460.0,14.2544,14.2825,14.2263,14.2263,24460.0
2016-01-05 13:20:00,15.15,15.17,15.15,15.15,13200.0,14.1982,14.2169,14.1982,14.1982,13200.0
2016-01-05 13:30:00,15.19,15.22,15.19,15.21,32600.0,14.2357,14.2638,14.2357,14.2544,32600.0
2016-01-05 13:40:00,15.23,15.34,15.23,15.34,74332.0,14.2731,14.3762,14.2731,14.3762,74332.0
2016-01-05 13:50:00,15.34,15.39,15.34,15.35,38044.0,14.3762,14.4231,14.3762,14.3856,38044.0
2016-01-05 14:00:00,15.35,15.36,15.31,15.33,40080.0,14.3856,14.395,14.3481,14.3669,40080.0
2016-01-05 14:10:00,15.34,15.4,15.34,15.4,31988.0,14.3762,14.4325,14.3762,14.4325,31988.0
2016-01-05 14:20:00,15.42,15.49,15.41,15.45,98872.0,14.4512,14.5168,14.4418,14.4793,98872.0
2016-01-05 14:30:00,15.45,15.46,15.38,15.41,28536.0,14.4793,14.4887,14.4137,14.4418,28536.0
2016-01-05 14:40:00,15.39,15.41,15.37,15.38,34984.0,14.4231,14.4418,14.4043,14.4137,34984.0
2016-01-05 14:50:00,15.42,15.42,15.36,15.36,15712.0,14.4512,14.4512,14.395,14.395,15712.0
2016-01-05 15:00:00,15.36,15.37,15.3,15.32,39000.0,14.395,14.4043,14.3387,14.3575,39000.0
2016-01-05 15:10:00,15.32,15.38,15.3,15.3,19600.0,14.3575,14.4137,14.3387,14.3387,19600.0
2016-01-05 15:20:00,15.29,15.36,15.25,15.34,71196.0,14.3294,14.395,14.2919,14.3762,71196.0
2016-01-05 15:30:00,15.35,15.4,15.32,15.37,32800.0,14.3856,14.4325,14.3575,14.4043,32800.0
2016-01-05 15:40:00,15.37,15.45,15.36,15.4,114180.0,14.4043,14.4793,14.395,14.4325,114180.0
2016-01-05 15:50:00,15.42,15.43,15.37,15.41,189028.0,14.4512,14.4606,14.4043,14.4418,189028.0
2016-01-06 09:30:00,14.74,14.84,14.7,14.82,351380.0,13.8139,13.9076,13.7764,13.8889,351380.0
2016-01-06 09:40:00,14.81,14.87,14.78,14.86,193780.0,13.8795,13.9358,13.8514,13.9264,193780.0
2016-01-06 09:50:00,14.85,14.9,14.84,14.88,142892.0,13.917,13.9639,13.9076,13.9451,142892.0
2016-01-06 10:00:00,14.87,14.88,14.78,14.85,111476.0,13.9358,13.9451,13.8514,13.917,111476.0
2016-01-06 10:10:00,14.86,14.86,14.8,14.83,81760.0,13.9264,13.9264,13.8702,13.8983,81760.0
2016-01-06 10:20:00,14.85,14.96,14.85,14.96,67912.0,13.917,14.0201,13.917,14.0201,67912.0
2016-01-06 10:30:00,14.94,14.94,14.84,14.85,48608.0,14.0014,14.0014,13.9076,13.917,48608.0
2016-01-06 10:40:00,14.85,14.85,14.78,14.84,98320.0,13.917,13.917,13.8514,13.9076,98320.0
2016-01-06 10:50:00,14.82,14.87,14.8,14.85,65680.0,13.8889,13.9358,13.8702,13.917,65680.0
2016-01-06 11:00:00,14.86,14.96,14.86,14.9,57320.0,13.9264,14.0201,13.9264,13.9639,57320.0
2016-01-06 11:10:00,14.9,14.94,14.86,14.93,38280.0,13.9639,14.0014,13.9264,13.992,38280.0
2016-01-06 11:20:00,14.97,15.03,14.96,14.97,74760.0,14.0295,14.0857,14.0201,14.0295,74760.0
2016-01-06 11:30:00,14.99,14.99,14.93,14.97,30400.0,14.0482,14.0482,13.992,14.0295,30400.0
2016-01-06 11:40:00,14.98,15.02,14.91,14.92,65336.0,14.0388,14.0763,13.9732,13.9826,65336.0
2016-01-06 11:50:00,14.93,14.93,14.86,14.86,62364.0,13.992,13.992,13.9264,13.9264,62364.0
2016-01-06 12:00:00,14.86,14.86,14.82,14.84,61272.0,13.9264,13.9264,13.8889,13.9076,61272.0
2016-01-06 12:10:00,14.84,14.87,14.83,14.83,34600.0,13.9076,13.9358,13.8983,13.8983,34600.0
2016-01-06 12:20:00,14.84,14.85,14.81,14.83,31000.0,13.9076,13.917,13.8795,13.8983,31000.0
2016-01-06 12:30:00,14.83,14.94,14.82,14.91,58800.0,13.8983,14.0014,13.8889,13.9732,58800.0
2016-01-06 12:40:00,14.93,14.93,14.88,14.88,43700.0,13.992,13.992,13.9451,13.9451,43700.0
2016-01-06 12:50:00,14.89,14.9,14.85,14.85,15600.0,13.9545,13.9639,13.917,13.917,15600.0
2016-01-06 13:00:00,14.85,14.85,14.82,14.82,19600.0,13.917,13.917,13.8889,13.8889,19600.0
2016-01-06 13:10:00,14.83,14.83,14.75,14.77,51364.0,13.8983,13.8983,13.8233,13.842,51364.0
2016-01-06 13:20:00,14.76,14.8,14.76,14.79,23932.0,13.8327,13.8702,13.8327,13.8608,23932.0
2016-01-06 13:30:00,14.79,14.82,14.77,14.81,36952.0,13.8608,13.8889,13.842,13.8795,36952.0
2016-01-06 13:40:00,14.81,14.81,14.74,14.74,71236.0,13.8795,13.8795,13.8139,13.8139,71236.0
2016-01-06 13:50:00,14.74,14.78,14.73,14.74,41540.0,13.8139,13.8514,13.8046,13.8139,41540.0
2016-01-06 14:00:00,14.73,14.83,14.71,14.83,138136.0,13.8046,13.8983,13.7858,13.8983,138136.0
2016-01-06 14:10:00,14.83,14.86,14.77,14.85,34000.0,13.8983,13.9264,13.842,13.917,34000.0
2016-01-06 14:20:00,14.85,14.85,14.77,14.78,73772.0,13.917,13.917,13.842,13.8514,73772.0
2016-01-06 14:30:00,14.8,14.8,14.74,14.76,75820.0,13.8702,13.8702,13.8139,13.8327,75820.0
2016-01-06 14:40:00,14.76,14.76,14.57,14.58,418400.0,13.8327,13.8327,13.6546,13.664,418400.0
2016-01-06 14:50:00,14.57,14.59,14.52,14.54,117616.0,13.6546,13.6734,13.6077,13.6265,117616.0
2016-01-06 15:00:00,14.53,14.59,14.5,14.58,153320.0,13.6171,13.6734,13.589,13.664,153320.0
2016-01-06 15:10:00,14.58,14.66,14.56,14.65,197324.0,13.664,13.739,13.6452,13.7296,197324.0
2016-01-06 15:20:00,14.65,14.71,14.63,14.69,130192.0,13.7296,13.7858,13.7108,13.7671,130192.0
2016-01-06 15:30:00,14.69,14.78,14.69,14.77,281364.0,13.7671,13.8514,13.7671,13.842,281364.0
2016-01-06 15:40:00,14.76,14.76,14.69,14.72,200948.0,13.8327,13.8327,13.7671,13.7952,200948.0
2016-01-06 15:50:00,14.72,14.76,14.63,14.76,511348.0,13.7952,13.8327,13.7108,13.8327,511348.0
2016-01-07 09:30:00,13.93,14.13,13.9,14.12,385620.0,13.0548,13.2423,13.0267,13.2329,385620.0
2016-01-07 09:40:00,14.1,14.23,14.1,14.23,301768.0,13.2141,13.336,13.2141,13.336,301768.0
2016-01-07 09:50:00,14.22,14.28,14.17,14.21,153996.0,13.3266,13.3828,13.2797,13.3172,153996.0
2016-01-07 10:00:00,14.19,14.23,14.12,14.13,105328.0,13.2985,13.336,13.2329,13.2423,105328.0
2016-01-07 10:10:00,14.14,14.26,14.11,14.25,64260.0,13.2516,13.3641,13.2235,13.3547,64260.0
2016-01-07 10:20:00,14.26,14.27,14.16,14.25,72200.0,13.3641,13.3735,13.2704,13.3547,72200.0
2016-01-07 10:30:00,14.26,14.4,14.26,14.39,53916.0,13.3641,13.4953,13.3641,13.4859,53916.0
2016-01-07 10:40:00,14.4,14.4,14.32,14.39,40992.0,13.4953,13.4953,13.4203,13.4859,40992.0
2016-01-07 10:50:00,14.39,14.47,14.38,14.43,103696.0,13.4859,13.5609,13.4765,13.5234,103696.0
2016-01-07 11:00:00,14.44,14.46,14.37,14.37,128236.0,13.5328,13.5515,13.4672,13.4672,128236.0
2016-01-07 11:10:00,14.36,14.38,14.29,14.32,61076.0,13.4578,13.4765,13.3922,13.4203,61076.0
2016-01-07 11:20:00,14.32,14.33,14.25,14.3,76080.0,13.4203,13.4297,13.3547,13.4016,76080.0
2016-01-07 11:30:00,14.31,14.33,14.29,14.32,24520.0,13.4109,13.4297,13.3922,13.4203,24520.0
2016-01-07 11:40:00,14.33,14.35,14.2,14.22,50940.0,13.4297,13.4484,13.3079,13.3266,50940.0
2016-01-07 11:50:00,14.22,14.24,14.2,14.2,38048.0,13.3266,13.3453,13.3079,13.3079,38048.0
2016-01-07 12:00:00,14.21,14.23,14.18,14.19,18440.0,13.3172,13.336,13.2891,13.2985,18440.0
2016-01-07 12:10:00,14.2,14.24,14.17,14.22,16292.0,13.3079,13.3453,13.2797,13.3266,16292.0
2016-01-07 12:20:00,14.22,14.23,14.15,14.17,28764.0,13.3266,13.336,13.261,13.2797,28764.0
2016-01-07 12:30:00,14.16,14.2,14.12,14.12,47192.0,13.2704,13.3079,13.2329,13.2329,47192.0
2016-01-07 12:40:00,14.12,14.19,14.12,14.17,45244.0,13.2329,13.2985,13.2329,13.2797,45244.0
2016-01-07 12:50:00,14.16,14.17,14.09,14.11,76480.0,13.2704,13.2797,13.2048,13.2235,76480.0
2016-01-07 13:00:00,14.11,14.11,13.97,13.99,64568.0,13.2235,13.2235,13.0923,13.111,64568.0
2016-01-07 13:10:00,13.98,13.99,13.9,13.91,88812.0,13.1017,13.111,13.0267,13.0361,88812.0
2016-01-07 13:20:00,13.9,13.94,13.84,13.9,152180.0,13.0267,13.0642,12.9705,13.0267,152180.0
2016-01-07 13:30:00,13.89,13.89,13.73,13.78,154040.0,13.0173,13.0173,12.8674,12.9142,154040.0
2016-01-07 13:40:00,13.76,13.86,13.72,13.86,110604.0,12.8955,12.9892,12.858,12.9892,110604.0
2016-01-07 13:50:00,13.86,13.9,13.81,13.81,81328.0,12.9892,13.0267,12.9424,12.9424,81328.0
2016-01-07 14:00:00,13.82,13.85,13.74,13.78,88688.0,12.9517,12.9798,12.8768,12.9142,88688.0
2016-01-07 14:10:00,13.75,13.84,13.74,13.83,181420.0,12.8861,12.9705,12.8768,12.9611,181420.0
2016-01-07 14:20:00,13.82,13.83,13.72,13.72,75464.0,12.9517,12.9611,12.858,12.858,75464.0
2016-01-07 14:30:00,13.72,13.79,13.66,13.79,407520.0,12.858,12.9236,12.8018,12.9236,407520.0
2016-01-07 14:40:00,13.83,13.92,13.8,13.92,102324.0,12.9611,13.0454,12.933,13.0454,102324.0
2016-01-07 14:50:00,13.92,13.93,13.77,13.78,110064.0,13.0454,13.0548,12.9049,12.9142,110064.0
2016-01-07 15:00:00,13.76,13.8,13.71,13.8,84624.0,12.8955,12.933,12.8486,12.933,84624.0
2016-01-07 15:10:00,13.79,13.82,13.7,13.71,84392.0,12.9236,12.9517,12.8393,12.8486,84392.0
2016-01-07 15:20:00,13.7,13.71,13.59,13.59,157696.0,12.8393,12.8486,12.7362,12.7362,157696.0
2016-01-07 15:30:00,13.59,13.83,13.58,13.8,237872.0,12.7362,12.9611,12.7268,12.933,237872.0
2016-01-07 15:40:00,13.78,13.9,13.74,13.86,179328.0,12.9142,13.0267,12.8768,12.9892,179328.0
2016-01-07 15:50:00,13.84,13.87,13.72,13.72,221088.0,12.9705,12.9986,12.858,12.858,221088.0
2016-01-08 09:30:00,13.95,14.04,13.88,13.91,183016.0,13.0736,13.1579,13.008,13.0361,183016.0
2016-01-08 09:40:00,13.9,13.92,13.8,13.9,144216.0,13.0267,13.0454,12.933,13.0267,144216.0
2016-01-08 09:50:00,13.9,13.99,13.87,13.99,134860.0,13.0267,13.111,12.9986,13.111,134860.0
2016-01-08 10:00:00,13.94,13.98,13.79,13.8,174004.0,13.0642,13.1017,12.9236,12.933,174004.0
2016-01-08 10:10:00,13.78,13.82,13.72,13.76,129900.0,12.9142,12.9517,12.858,12.8955,129900.0
2016-01-08 10:20:00,13.76,13.85,13.72,13.81,110140.0,12.8955,12.9798,12.858,12.9424,110140.0
2016-01-08 10:30:00,13.81,13.86,13.74,13.76,137428.0,12.9424,12.9892,12.8768,12.8955,137428.0
2016-01-08 10:40:00,13.77,13.88,13.75,13.86,64736.0,12.9049,13.008,12.8861,12.9892,64736.0
2016-01-08 10:50:00,13.85,13.85,13.72,13.76,95120.0,12.9798,12.9798,12.858,12.8955,95120.0
2016-01-08 11:00:00,13.76,13.82,13.74,13.76,76024.0,12.8955,12.9517,12.8768,12.8955,76024.0
2016-01-08 11:10:00,13.75,13.75,13.69,13.69,76476.0,12.8861,12.8861,12.8299,12.8299,76476.0
2016-01-08 11:20:00,13.68,13.71,13.6,13.62,107164.0,12.8205,12.8486,12.7455,12.7643,107164.0
2016-01-08 11:30:00,13.63,13.63,13.51,13.6,140652.0,12.7737,12.7737,12.6612,12.7455,140652.0
2016-01-08 11:40:00,13.58,13.68,13.54,13.68,81332.0,12.7268,12.8205,12.6893,12.8205,81332.0
2016-01-08 11:50:00,13.67,13.77,13.65,13.76,88108.0,12.8112,12.9049,12.7924,12.8955,88108.0
2016-01-08 12:00:00,13.78,13.84,13.73,13.84,146400.0,12.9142,12.9705,12.8674,12.9705,146400.0
2016-01-08 12:10:00,13.83,13.87,13.79,13.86,42800.0,12.9611,12.9986,12.9236,12.9892,42800.0
2016-01-08 12:20:00,13.85,13.9,13.84,13.9,35600.0,12.9798,13.0267,12.9705,13.0267,35600.0
2016-01-08 12:30:00,13.88,13.88,13.8,13.8,75048.0,13.008,13.008,12.933,12.933,75048.0
2016-01-08 12:40:00,13.8,13.86,13.79,13.86,38080.0,12.933,12.9892,12.9236,12.9892,38080.0
2016-01-08 12:50:00,13.82,13.82,13.78,13.81,28800.0,12.9517,12.9517,12.9142,12.9424,28800.0
2016-01-08 13:00:00,13.81,13.83,13.71,13.73,48792.0,12.9424,12.9611,12.8486,12.8674,48792.0
2016-01-08 13:10:00,13.7,13.74,13.7,13.74,27700.0,12.8393,12.8768,12.8393,12.8768,27700.0
2016-01-08 13:20:00,13.73,13.75,13.65,13.68,66828.0,12.8674,12.8861,12.7924,12.8205,66828.0
2016-01-08 13:30:00,13.67,13.81,13.67,13.81,47440.0,12.8112,12.9424,12.8112,12.9424,47440.0
2016-01-08 13:40:00,13.8,13.8,13.71,13.71,88128.0,12.933,12.933,12.8486,12.8486,88128.0
2016-01-08 13:50:00,13.72,13.74,13.68,13.69,28400.0,12.858,12.8768,12.8205,12.8299,28400.0
2016-01-08 14:00:00,13.69,13.77,13.69,13.74,58636.0,12.8299,12.9049,12.8299,12.8768,58636.0
2016-01-08 14:10:00,13.74,13.74,13.64,13.7,67860.0,12.8768,12.8768,12.783,12.8393,67860.0
2016-01-08 14:20:00,13.68,13.68,13.57,13.58,83600.0,12.8205,12.8205,12.7174,12.7268,83600.0
2016-01-08 14:30:00,13.56,13.62,13.54,13.55,90660.0,12.7081,12.7643,12.6893,12.6987,90660.0
2016-01-08 14:40:00,13.54,13.67,13.54,13.64,82932.0,12.6893,12.8112,12.6893,12.783,82932.0
2016-01-08 14:50:00,13.64,13.64,13.56,13.58,192272.0,12.783,12.783,12.7081,12.7268,192272.0
2016-01-08 15:00:00,13.57,13.63,13.56,13.59,75232.0,12.7174,12.7737,12.7081,12.7362,75232.0
2016-01-08 15:10:00,13.61,13.61,13.53,13.56,62000.0,12.7549,12.7549,12.6799,12.7081,62000.0
2016-01-08 15:20:00,13.54,13.57,13.47,13.49,89432.0,12.6893,12.7174,12.6237,12.6425,89432.0
2016-01-08 15:30:00,13.49,13.49,13.41,13.41,283892.0,12.6425,12.6425,12.5675,12.5675,283892.0
2016-01-08 15:40:00,13.41,13.43,13.31,13.32,261860.0,12.5675,12.5862,12.4738,12.4831,261860.0
2016-01-08 15:50:00,13.32,13.35,13.22,13.28,460700.0,12.4831,12.5113,12.3894,12.4457,460700.0
2016-01-11 09:30:00,13.49,13.58,13.41,13.45,209300.0,12.6425,12.7268,12.5675,12.605,209300.0
2016-01-11 09:40:00,13.42,13.45,13.36,13.36,235624.0,12.5769,12.605,12.5206,12.5206,235624.0
2016-01-11 09:50:00,13.36,13.36,13.29,13.35,127676.0,12.5206,12.5206,12.455,12.5113,127676.0
2016-01-11 10:00:00,13.34,13.4,13.31,13.37,81600.0,12.5019,12.5581,12.4738,12.53,81600.0
2016-01-11 10:10:00,13.39,13.44,13.31,13.34,44816.0,12.5487,12.5956,12.4738,12.5019,44816.0
2016-01-11 10:20:00,13.34,13.39,13.34,13.38,64284.0,12.5019,12.5487,12.5019,12.5394,64284.0
2016-01-11 10:30:00,13.41,13.5,13.41,13.45,64352.0,12.5675,12.6518,12.5675,12.605,64352.0
2016-01-11 10:40:00,13.45,13.49,13.36,13.39,90404.0,12.605,12.6425,12.5206,12.5487,90404.0
2016-01-11 10:50:00,13.4,13.4,13.24,13.26,123592.0,12.5581,12.5581,12.4082,12.4269,123592.0
2016-01-11 11:00:00,13.25,13.26,13.19,13.23,118792.0,12.4175,12.4269,12.3613,12.3988,118792.0
2016-01-11 11:10:00,13.24,13.34,13.23,13.31,68440.0,12.4082,12.5019,12.3988,12.4738,68440.0
2016-01-11 11:20:00,13.29,13.32,13.25,13.28,79960.0,12.455,12.4831,12.4175,12.4457,79960.0
2016-01-11 11:30:00,13.28,13.35,13.23,13.33,58840.0,12.4457,12.5113,12.3988,12.4925,58840.0
2016-01-11 11:40:00,13.33,13.41,13.33,13.4,165960.0,12.4925,12.5675,12.4925,12.5581,165960.0
2016-01-11 11:50:00,13.38,13.46,13.38,13.4,94640.0,12.5394,12.6143,12.5394,12.5581,94640.0
2016-01-11 12:00:00,13.41,13.43,13.4,13.41,62800.0,12.5675,12.5862,12.5581,12.5675,62800.0
2016-01-11 12:10:00,13.4,13.44,13.32,13.35,78816.0,12.5581,12.5956,12.4831,12.5113,78816.0
2016-01-11 12:20:00,13.35,13.35,13.26,13.27,32376.0,12.5113,12.5113,12.4269,12.4363,32376.0
2016-01-11 12:30:00,13.25,13.31,13.25,13.26,42016.0,12.4175,12.4738,12.4175,12.4269,42016.0
2016-01-11 12:40:00,13.24,13.31,13.22,13.28,36132.0,12.4082,12.4738,12.3894,12.4457,36132.0
2016-01-11 12:50:00,13.29,13.3,13.24,13.28,39604.0,12.455,12.4644,12.4082,12.4457,39604.0
2016-01-11 13:00:00,13.3,13.33,13.26,13.26,64080.0,12.4644,12.4925,12.4269,12.4269,64080.0
2016-01-11 13:10:00,13.25,13.25,13.16,13.21,93024.0,12.4175,12.4175,12.3332,12.3801,93024.0
2016-01-11 13:20:00,13.19,13.2,13.13,13.13,102640.0,12.3613,12.3707,12.3051,12.3051,102640.0
2016-01-11 13:30:00,13.14,13.18,13.09,13.13,118400.0,12.3145,12.3519,12.2676,12.3051,118400.0
2016-01-11 13:40:00,13.12,13.13,13.03,13.04,93948.0,12.2957,12.3051,12.2114,12.2207,93948.0
2016-01-11 13:50:00,13.04,13.09,13.01,13.06,103568.0,12.2207,12.2676,12.1926,12.2395,103568.0
2016-01-11 14:00:00,13.08,13.16,13.04,13.15,100524.0,12.2582,12.3332,12.2207,12.3238,100524.0
2016-01-11 14:10:00,13.16,13.25,13.15,13.22,183800.0,12.3332,12.4175,12.3238,12.3894,183800.0
2016-01-11 14:20:00,13.22,13.29,13.17,13.26,108800.0,12.3894,12.455,12.3426,12.4269,108800.0
2016-01-11 14:30:00,13.28,13.28,13.2,13.22,122984.0,12.4457,12.4457,12.3707,12.3894,122984.0
2016-01-11 14:40:00,13.26,13.3,13.24,13.24,54000.0,12.4269,12.4644,12.4082,12.4082,54000.0
2016-01-11 14:50:00,13.24,13.24,13.17,13.18,41880.0,12.4082,12.4082,12.3426,12.3519,41880.0
2016-01-11 15:00:00,13.21,13.24,13.13,13.19,64956.0,12.3801,12.4082,12.3051,12.3613,64956.0
2016-01-11 15:10:00,13.15,13.16,13.08,13.13,77736.0,12.3238,12.3332,12.2582,12.3051,77736.0
2016-01-11 15:20:00,13.11,13.41,13.11,13.37,162668.0,12.2863,12.5675,12.2863,12.53,162668.0
2016-01-11 15:30:00,13.4,13.55,13.38,13.51,206676.0,12.5581,12.6987,12.5394,12.6612,206676.0
2016-01-11 15:40:00,13.5,13.55,13.42,13.45,224016.0,12.6518,12.6987,12.5769,12.605,224016.0
2016-01-11 15:50:00,13.44,13.51,13.42,13.42,195420.0,12.5956,12.6612,12.5769,12.5769,195420.0
2016-01-12 09:30:00,13.76,13.84,13.67,13.83,341968.0,12.8955,12.9705,12.8112,12.9611,341968.0
2016-01-12 09:40:00,13.83,13.89,13.83,13.85,285984.0,12.9611,13.0173,12.9611,12.9798,285984.0
2016-01-12 09:50:00,13.86,13.88,13.78,13.8,107756.0,12.9892,13.008,12.9142,12.933,107756.0
2016-01-12 10:00:00,13.8,13.81,13.67,13.69,130932.0,12.933,12.9424,12.8112,12.8299,130932.0
2016-01-12 10:10:00,13.7,13.73,13.6,13.66,104880.0,12.8393,12.8674,12.7455,12.8018,104880.0
2016-01-12 10:20:00,13.64,13.66,13.56,13.58,63688.0,12.783,12.8018,12.7081,12.7268,63688.0
2016-01-12 10:30:00,13.59,13.68,13.58,13.6,60400.0,12.7362,12.8205,12.7268,12.7455,60400.0
2016-01-12 10:40:00,13.6,13.61,13.49,13.49,209312.0,12.7455,12.7549,12.6425,12.6425,209312.0
2016-01-12 10:50:00,13.49,13.58,13.49,13.57,61000.0,12.6425,12.7268,12.6425,12.7174,61000.0
2016-01-12 11:00:00,13.56,13.6,13.5,13.53,80112.0,12.7081,12.7455,12.6518,12.6799,80112.0
2016-01-12 11:10:00,13.5,13.52,13.43,13.48,139660.0,12.6518,12.6706,12.5862,12.6331,139660.0
2016-01-12 11:20:00,13.48,13.49,13.4,13.43,134112.0,12.6331,12.6425,12.5581,12.5862,134112.0
2016-01-12 11:30:00,13.41,13.41,13.32,13.34,59344.0,12.5675,12.5675,12.4831,12.5019,59344.0
2016-01-12 11:40:00,13.35,13.46,13.34,13.46,53208.0,12.5113,12.6143,12.5019,12.6143,53208.0
2016-01-12 11:50:00,13.45,13.47,13.42,13.45,37600.0,12.605,12.6237,12.5769,12.605,37600.0
2016-01-12 12:00:00,13.45,13.56,13.45,13.54,46384.0,12.605,12.7081,12.605,12.6893,46384.0
2016-01-12 12:10:00,13.53,13.53,13.4,13.4,32600.0,12.6799,12.6799,12.5581,12.5581,32600.0
2016-01-12 12:20:00,13.42,13.45,13.37,13.43,61464.0,12.5769,12.605,12.53,12.5862,61464.0
2016-01-12 12:30:00,13.39,13.43,13.31,13.36,53332.0,12.5487,12.5862,12.4738,12.5206,53332.0
2016-01-12 12:40:00,13.34,13.4,13.28,13.37,71836.0,12.5019,12.5581,12.4457,12.53,71836.0
2016-01-12 12:50:00,13.4,13.4,13.34,13.35,40412.0,12.5581,12.5581,12.5019,12.5113,40412.0
2016-01-12 13:00:00,13.35,13.43,13.35,13.38,61024.0,12.5113,12.5862,12.5113,12.5394,61024.0
2016-01-12 13:10:00,13.38,13.46,13.38,13.44,41220.0,12.5394,12.6143,12.5394,12.5956,41220.0
2016-01-12 13:20:00,13.4,13.42,13.35,13.37,40992.0,12.5581,12.5769,12.5113,12.53,40992.0
2016-01-12 13:30:00,13.37,13.43,13.35,13.4,53280.0,12.53,12.5862,12.5113,12.5581,53280.0
2016-01-12 13:40:00,13.38,13.46,13.38,13.44,28760.0,12.5394,12.6143,12.5394,12.5956,28760.0
2016-01-12 13:50:00,13.47,13.49,13.38,13.38,46500.0,12.6237,12.6425,12.5394,12.5394,46500.0
2016-01-12 14:00:00,13.4,13.4,13.25,13.28,152532.0,12.5581,12.5581,12.4175,12.4457,152532.0
2016-01-12 14:10:00,13.28,13.33,13.24,13.27,59800.0,12.4457,12.4925,12.4082,12.4363,59800.0
2016-01-12 14:20:00,13.27,13.4,13.26,13.38,137720.0,12.4363,12.5581,12.4269,12.5394,137720.0
2016-01-12 14:30:00,13.36,13.54,13.36,13.53,238328.0,12.5206,12.6893,12.5206,12.6799,238328.0
2016-01-12 14:40:00,13.52,13.52,13.44,13.47,131800.0,12.6706,12.6706,12.5956,12.6237,131800.0
2016-01-12 14:50:00,13.46,13.58,13.45,13.56,132360.0,12.6143,12.7268,12.605,12.7081,132360.0
2016-01-12 15:00:00,13.54,13.54,13.47,13.47,81268.0,12.6893,12.6893,12.6237,12.6237,81268.0
2016-01-12 15:10:00,13.49,13.63,13.48,13.63,79844.0,12.6425,12.7737,12.6331,12.7737,79844.0
2016-01-12 15:20:00,13.63,13.74,13.62,13.68,157524.0,12.7737,12.8768,12.7643,12.8205,157524.0
2016-01-12 15:30:00,13.67,13.71,13.62,13.64,77796.0,12.8112,12.8486,12.7643,12.783,77796.0
2016-01-12 15:40:00,13.63,13.76,13.61,13.72,145044.0,12.7737,12.8955,12.7549,12.858,145044.0
2016-01-12 15:50:00,13.72,13.75,13.68,13.71,167464.0,12.858,12.8861,12.8205,12.8486,167464.0
2016-01-13 09:30:00,13.85,13.9,13.79,13.9,188608.0,12.9798,13.0267,12.9236,13.0267,188608.0
2016-01-13 09:40:00,13.89,13.89,13.77,13.78,152032.0,13.0173,13.0173,12.9049,12.9142,152032.0
2016-01-13 09:50:00,13.79,13.81,13.74,13.79,112672.0,12.9236,12.9424,12.8768,12.9236,112672.0
2016-01-13 10:00:00,13.78,13.84,13.73,13.81,140188.0,12.9142,12.9705,12.8674,12.9424,140188.0
2016-01-13 10:10:00,13.81,13.81,13.67,13.7,43480.0,12.9424,12.9424,12.8112,12.8393,43480.0
2016-01-13 10:20:00,13.71,13.75,13.69,13.74,43200.0,12.8486,12.8861,12.8299,12.8768,43200.0
2016-01-13 10:30:00,13.73,13.73,13.56,13.56,262144.0,12.8674,12.8674,12.7081,12.7081,262144.0
2016-01-13 10:40:00,13.56,13.65,13.56,13.64,79356.0,12.7081,12.7924,12.7081,12.783,79356.0
2016-01-13 10:50:00,13.65,13.7,13.59,13.7,148568.0,12.7924,12.8393,12.7362,12.8393,148568.0
2016-01-13 11:00:00,13.69,13.7,13.55,13.55,175516.0,12.8299,12.8393,12.6987,12.6987,175516.0
2016-01-13 11:10:00,13.56,13.68,13.55,13.68,109980.0,12.7081,12.8205,12.6987,12.8205,109980.0
2016-01-13 11:20:00,13.68,13.71,13.58,13.61,63560.0,12.8205,12.8486,12.7268,12.7549,63560.0
2016-01-13 11:30:00,13.6,13.67,13.58,13.61,102400.0,12.7455,12.8112,12.7268,12.7549,102400.0
2016-01-13 11:40:00,13.61,13.61,13.49,13.5,83476.0,12.7549,12.7549,12.6425,12.6518,83476.0
2016-01-13 11:50:00,13.51,13.53,13.43,13.45,82204.0,12.6612,12.6799,12.5862,12.605,82204.0
2016-01-13 12:00:00,13.49,13.49,13.42,13.44,74180.0,12.6425,12.6425,12.5769,12.5956,74180.0
2016-01-13 12:10:00,13.44,13.49,13.42,13.47,45200.0,12.5956,12.6425,12.5769,12.6237,45200.0
2016-01-13 12:20:00,13.44,13.52,13.43,13.5,67200.0,12.5956,12.6706,12.5862,12.6518,67200.0
2016-01-13 12:30:00,13.47,13.47,13.38,13.38,96320.0,12.6237,12.6237,12.5394,12.5394,96320.0
2016-01-13 12:40:00,13.38,13.41,13.36,13.4,47580.0,12.5394,12.5675,12.5206,12.5581,47580.0
2016-01-13 12:50:00,13.37,13.37,13.33,13.35,72432.0,12.53,12.53,12.4925,12.5113,72432.0
2016-01-13 13:00:00,13.34,13.36,13.3,13.35,74340.0,12.5019,12.5206,12.4644,12.5113,74340.0
2016-01-13 13:10:00,13.35,13.4,13.32,13.32,88664.0,12.5113,12.5581,12.4831,12.4831,88664.0
2016-01-13 13:20:00,13.31,13.33,13.24,13.24,59728.0,12.4738,12.4925,12.4082,12.4082,59728.0
2016-01-13 13:30:00,13.25,13.29,13.18,13.18,64528.0,12.4175,12.455,12.3519,12.3519,64528.0
2016-01-13 13:40:00,13.18,13.2,13.1,13.13,74616.0,12.3519,12.3707,12.277,12.3051,74616.0
2016-01-13 13:50:00,13.1,13.19,13.07,13.08,194188.0,12.277,12.3613,12.2488,12.2582,194188.0
2016-01-13 14:00:00,13.07,13.16,13.04,13.09,180040.0,12.2488,12.3332,12.2207,12.2676,180040.0
2016-01-13 14:10:00,13.09,13.14,13.01,13.05,148184.0,12.2676,12.3145,12.1926,12.2301,148184.0
2016-01-13 14:20:00,13.06,13.08,12.99,13.07,211912.0,12.2395,12.2582,12.1739,12.2488,211912.0
2016-01-13 14:30:00,13.06,13.06,12.81,12.92,388316.0,12.2395,12.2395,12.0052,12.1083,388316.0
2016-01-13 14:40:00,12.91,12.91,12.73,12.83,290164.0,12.0989,12.0989,11.9302,12.0239,290164.0
2016-01-13 14:50:00,12.84,12.94,12.84,12.87,200560.0,12.0333,12.127,12.0333,12.0614,200560.0
2016-01-13 15:00:00,12.89,12.96,12.86,12.9,174160.0,12.0802,12.1458,12.052,12.0895,174160.0
2016-01-13 15:10:00,12.9,13.0,12.81,12.97,216936.0,12.0895,12.1832,12.0052,12.1551,216936.0
2016-01-13 15:20:00,12.95,13.04,12.9,12.96,142212.0,12.1364,12.2207,12.0895,12.1458,142212.0
2016-01-13 15:30:00,12.94,12.99,12.85,12.89,206348.0,12.127,12.1739,12.0427,12.0802,206348.0
2016-01-13 15:40:00,12.9,12.97,12.76,12.77,174272.0,12.0895,12.1551,11.9583,11.9677,174272.0
2016-01-13 15:50:00,12.77,12.86,12.74,12.8,291344.0,11.9677,12.052,11.9396,11.9958,291344.0
2016-01-14 09:30:00,12.96,12.97,12.78,12.78,182724.0,12.1458,12.1551,11.9771,11.9771,182724.0
2016-01-14 09:40:00,12.79,12.87,12.75,12.81,120368.0,11.9864,12.0614,11.949,12.0052,120368.0
2016-01-14 09:50:00,12.81,12.81,12.62,12.65,173036.0,12.0052,12.0052,11.8271,11.8552,173036.0
2016-01-14 10:00:00,12.66,12.76,12.63,12.71,136316.0,11.8646,11.9583,11.8365,11.9115,136316.0
2016-01-14 10:10:00,12.68,12.91,12.66,12.91,148340.0,11.8834,12.0989,11.8646,12.0989,148340.0
2016-01-14 10:20:00,12.93,13.11,12.89,13.11,210028.0,12.1176,12.2863,12.0802,12.2863,210028.0
2016-01-14 10:30:00,13.11,13.35,13.08,13.26,253092.0,12.2863,12.5113,12.2582,12.4269,253092.0
2016-01-14 10:40:00,13.27,13.36,13.22,13.35,110824.0,12.4363,12.5206,12.3894,12.5113,110824.0
2016-01-14 10:50:00,13.35,13.37,13.23,13.23,109288.0,12.5113,12.53,12.3988,12.3988,109288.0
2016-01-14 11:00:00,13.24,13.29,13.18,13.21,100848.0,12.4082,12.455,12.3519,12.3801,100848.0
2016-01-14 11:10:00,13.2,13.28,13.16,13.16,94344.0,12.3707,12.4457,12.3332,12.3332,94344.0
2016-01-14 11:20:00,13.18,13.18,13.1,13.17,84412.0,12.3519,12.3519,12.277,12.3426,84412.0
2016-01-14 11:30:00,13.16,13.2,13.09,13.13,53612.0,12.3332,12.3707,12.2676,12.3051,53612.0
2016-01-14 11:40:00,13.13,13.26,13.13,13.23,80820.0,12.3051,12.4269,12.3051,12.3988,80820.0
2016-01-14 11:50:00,13.24,13.28,13.18,13.25,36968.0,12.4082,12.4457,12.3519,12.4175,36968.0
2016-01-14 12:00:00,13.28,13.31,13.21,13.21,101880.0,12.4457,12.4738,12.3801,12.3801,101880.0
2016-01-14 12:10:00,13.21,13.23,13.16,13.23,38720.0,12.3801,12.3988,12.3332,12.3988,38720.0
2016-01-14 12:20:00,13.25,13.3,13.21,13.27,28880.0,12.4175,12.4644,12.3801,12.4363,28880.0
2016-01-14 12:30:00,13.28,13.35,13.26,13.33,28900.0,12.4457,12.5113,12.4269,12.4925,28900.0
2016-01-14 12:40:00,13.35,13.38,13.29,13.31,61540.0,12.5113,12.5394,12.455,12.4738,61540.0
2016-01-14 12:50:00,13.28,13.33,13.24,13.24,56500.0,12.4457,12.4925,12.4082,12.4082,56500.0
2016-01-14 13:00:00,13.24,13.39,13.24,13.38,88780.0,12.4082,12.5487,12.4082,12.5394,88780.0
2016-01-14 13:10:00,13.39,13.41,13.37,13.4,71000.0,12.5487,12.5675,12.53,12.5581,71000.0
2016-01-14 13:20:00,13.4,13.48,13.4,13.44,23692.0,12.5581,12.6331,12.5581,12.5956,23692.0
2016-01-14 13:30:00,13.45,13.48,13.42,13.42,27520.0,12.605,12.6331,12.5769,12.5769,27520.0
2016-01-14 13:40:00,13.42,13.43,13.36,13.39,50280.0,12.5769,12.5862,12.5206,12.5487,50280.0
2016-01-14 13:50:00,13.37,13.45,13.37,13.44,45100.0,12.53,12.605,12.53,12.5956,45100.0
2016-01-14 14:00:00,13.44,13.44,13.37,13.39,77544.0,12.5956,12.5956,12.53,12.5487,77544.0
2016-01-14 14:10:00,13.39,13.46,13.36,13.39,60880.0,12.5487,12.6143,12.5206,12.5487,60880.0
2016-01-14 14:20:00,13.39,13.43,13.38,13.43,23452.0,12.5487,12.5862,12.5394,12.5862,23452.0
2016-01-14 14:30:00,13.45,13.47,13.43,13.43,32428.0,12.605,12.6237,12.5862,12.5862,32428.0
2016-01-14 14:40:00,13.43,13.46,13.42,13.44,13988.0,12.5862,12.6143,12.5769,12.5956,13988.0
2016-01-14 14:50:00,13.46,13.55,13.46,13.53,95176.0,12.6143,12.6987,12.6143,12.6799,95176.0
2016-01-14 15:00:00,13.53,13.56,13.5,13.54,74960.0,12.6799,12.7081,12.6518,12.6893,74960.0
2016-01-14 15:10:00,13.56,13.58,13.52,13.55,54020.0,12.7081,12.7268,12.6706,12.6987,54020.0
2016-01-14 15:20:00,13.54,13.56,13.49,13.49,59000.0,12.6893,12.7081,12.6425,12.6425,59000.0
2016-01-14 15:30:00,13.5,13.5,13.31,13.34,133116.0,12.6518,12.6518,12.4738,12.5019,133116.0
2016-01-14 15:40:00,13.32,13.42,13.31,13.35,92056.0,12.4831,12.5769,12.4738,12.5113,92056.0
2016-01-14 15:50:00,13.37,13.4,13.28,13.32,152772.0,12.53,12.5581,12.4457,12.4831,152772.0
2016-01-15 09:30:00,12.34,12.52,12.25,12.49,279684.0,11.5647,11.7334,11.4804,11.7053,279684.0
2016-01-15 09:40:00,12.46,12.57,12.37,12.55,229644.0,11.6772,11.7803,11.5928,11.7615,229644.0
2016-01-15 09:50:00,12.54,12.55,12.42,12.43,106360.0,11.7521,11.7615,11.6397,11.6491,106360.0
2016-01-15 10:00:00,12.41,12.47,12.29,12.47,117792.0,11.6303,11.6865,11.5179,11.6865,117792.0
2016-01-15 10:10:00,12.48,12.51,12.38,12.47,80628.0,11.6959,11.724,11.6022,11.6865,80628.0
2016-01-15 10:20:00,12.46,12.57,12.45,12.48,62776.0,11.6772,11.7803,11.6678,11.6959,62776.0
2016-01-15 10:30:00,12.47,12.61,12.47,12.55,84380.0,11.6865,11.8177,11.6865,11.7615,84380.0
2016-01-15 10:40:00,12.57,12.58,12.49,12.56,77400.0,11.7803,11.7896,11.7053,11.7709,77400.0
2016-01-15 10:50:00,12.56,12.56,12.4,12.41,45772.0,11.7709,11.7709,11.6209,11.6303,45772.0
2016-01-15 11:00:00,12.41,12.45,12.36,12.38,115200.0,11.6303,11.6678,11.5835,11.6022,115200.0
2016-01-15 11:10:00,12.38,12.46,12.34,12.39,250024.0,11.6022,11.6772,11.5647,11.6116,250024.0
2016-01-15 11:20:00,12.39,12.49,12.38,12.47,167960.0,11.6116,11.7053,11.6022,11.6865,167960.0
2016-01-15 11:30:00,12.46,12.5,12.42,12.42,297092.0,11.6772,11.7147,11.6397,11.6397,297092.0
2016-01-15 11:40:00,12.4,12.46,12.38,12.4,199800.0,11.6209,11.6772,11.6022,11.6209,199800.0
2016-01-15 11:50:00,12.4,12.42,12.31,12.35,421424.0,11.6209,11.6397,11.5366,11.5741,421424.0
2016-01-15 12:00:00,12.34,12.36,12.3,12.35,104968.0,11.5647,11.5835,11.5272,11.5741,104968.0
2016-01-15 12:10:00,12.37,12.39,12.22,12.24,323232.0,11.5928,11.6116,11.4523,11.471,323232.0
2016-01-15 12:20:00,12.22,12.24,12.13,12.17,214256.0,11.4523,11.471,11.3679,11.4054,214256.0
2016-01-15 12:30:00,12.17,12.17,12.05,12.06,231800.0,11.4054,11.4054,11.2929,11.3023,231800.0
2016-01-15 12:40:00,12.06,12.22,12.04,12.19,199588.0,11.3023,11.4523,11.2836,11.4241,199588.0
2016-01-15 12:50:00,12.18,12.26,12.18,12.24,128220.0,11.4148,11.4897,11.4148,11.471,128220.0
2016-01-15 13:00:00,12.24,12.27,12.15,12.16,250872.0,11.471,11.4991,11.3866,11.396,250872.0
2016-01-15 13:10:00,12.17,12.3,12.16,12.29,103964.0,11.4054,11.5272,11.396,11.5179,103964.0
2016-01-15 13:20:00,12.29,12.31,12.2,12.21,114840.0,11.5179,11.5366,11.4335,11.4429,114840.0
2016-01-15 13:30:00,12.19,12.22,12.15,12.17,49240.0,11.4241,11.4523,11.3866,11.4054,49240.0
2016-01-15 13:40:00,12.17,12.33,12.16,12.28,75820.0,11.4054,11.5553,11.396,11.5085,75820.0
2016-01-15 13:50:00,12.26,12.35,12.24,12.3,158400.0,11.4897,11.5741,11.471,11.5272,158400.0
2016-01-15 14:00:00,12.31,12.32,12.26,12.32,81188.0,11.5366,11.546,11.4897,11.546,81188.0
2016-01-15 14:10:00,12.33,12.36,12.29,12.32,320724.0,11.5553,11.5835,11.5179,11.546,320724.0
2016-01-15 14:20:00,12.32,12.32,12.21,12.21,231252.0,11.546,11.546,11.4429,11.4429,231252.0
2016-01-15 14:30:00,12.19,12.24,12.14,12.23,163604.0,11.4241,11.471,11.3773,11.4616,163604.0
2016-01-15 14:40:00,12.25,12.32,12.25,12.31,120000.0,11.4804,11.546,11.4804,11.5366,120000.0
2016-01-15 14:50:00,12.31,12.47,12.28,12.47,248316.0,11.5366,11.6865,11.5085,11.6865,248316.0
2016-01-15 15:00:00,12.47,12.51,12.38,12.44,182460.0,11.6865,11.724,11.6022,11.6584,182460.0
2016-01-15 15:10:00,12.43,12.45,12.28,12.3,130852.0,11.6491,11.6678,11.5085,11.5272,130852.0
2016-01-15 15:20:00,12.29,12.44,12.29,12.42,248072.0,11.5179,11.6584,11.5179,11.6397,248072.0
2016-01-15 15:30:00,12.4,12.45,12.34,12.38,168748.0,11.6209,11.6678,11.5647,11.6022,168748.0
2016-01-15 15:40:00,12.36,12.44,12.31,12.44,157416.0,11.5835,11.6584,11.5366,11.6584,157416.0
2016-01-15 15:50:00,12.42,12.43,12.34,12.38,327940.0,11.6397,11.6491,11.5647,11.6022,327940.0
2016-01-19 09:30:00,12.87,12.87,12.72,12.76,281136.0,12.0614,12.0614,11.9208,11.9583,281136.0
2016-01-19 09:40:00,12.76,12.76,12.6,12.62,320376.0,11.9583,11.9583,11.8084,11.8271,320376.0
2016-01-19 09:50:00,12.62,12.67,12.55,12.67,195152.0,11.8271,11.874,11.7615,11.874,195152.0
2016-01-19 10:00:00,12.66,12.72,12.61,12.63,192096.0,11.8646,11.9208,11.8177,11.8365,192096.0
2016-01-19 10:10:00,12.67,12.74,12.62,12.71,68096.0,11.874,11.9396,11.8271,11.9115,68096.0
2016-01-19 10:20:00,12.71,12.79,12.7,12.78,132532.0,11.9115,11.9864,11.9021,11.9771,132532.0
2016-01-19 10:30:00,12.79,12.82,12.69,12.69,163148.0,11.9864,12.0146,11.8927,11.8927,163148.0
2016-01-19 10:40:00,12.68,12.72,12.67,12.71,75500.0,11.8834,11.9208,11.874,11.9115,75500.0
2016-01-19 10:50:00,12.71,12.74,12.58,12.58,108540.0,11.9115,11.9396,11.7896,11.7896,108540.0
2016-01-19 11:00:00,12.58,12.65,12.58,12.64,87368.0,11.7896,11.8552,11.7896,11.8459,87368.0
2016-01-19 11:10:00,12.62,12.63,12.52,12.52,102600.0,11.8271,11.8365,11.7334,11.7334,102600.0
2016-01-19 11:20:00,12.52,12.66,12.5,12.66,107900.0,11.7334,11.8646,11.7147,11.8646,107900.0
2016-01-19 11:30:00,12.68,12.7,12.63,12.69,44552.0,11.8834,11.9021,11.8365,11.8927,44552.0
2016-01-19 11:40:00,12.7,12.73,12.65,12.65,53800.0,11.9021,11.9302,11.8552,11.8552,53800.0
2016-01-19 11:50:00,12.65,12.69,12.63,12.63,55616.0,11.8552,11.8927,11.8365,11.8365,55616.0
2016-01-19 12:00:00,12.63,12.64,12.55,12.55,119516.0,11.8365,11.8459,11.7615,11.7615,119516.0
2016-01-19 12:10:00,12.54,12.58,12.48,12.51,135492.0,11.7521,11.7896,11.6959,11.724,135492.0
2016-01-19 12:20:00,12.49,12.54,12.46,12.54,82880.0,11.7053,11.7521,11.6772,11.7521,82880.0
2016-01-19 12:30:00,12.53,12.59,12.52,12.54,87448.0,11.7428,11.799,11.7334,11.7521,87448.0
2016-01-19 12:40:00,12.53,12.56,12.45,12.47,63840.0,11.7428,11.7709,11.6678,11.6865,63840.0
2016-01-19 12:50:00,12.47,12.53,12.47,12.52,57200.0,11.6865,11.7428,11.6865,11.7334,57200.0
2016-01-19 13:00:00,12.52,12.55,12.48,12.53,64740.0,11.7334,11.7615,11.6959,11.7428,64740.0
2016-01-19 13:10:00,12.54,12.56,12.49,12.55,69392.0,11.7521,11.7709,11.7053,11.7615,69392.0
2016-01-19 13:20:00,12.55,12.58,12.47,12.49,39040.0,11.7615,11.7896,11.6865,11.7053,39040.0
2016-01-19 13:30:00,12.47,12.52,12.44,12.52,95624.0,11.6865,11.7334,11.6584,11.7334,95624.0
2016-01-19 13:40:00,12.52,12.52,12.43,12.5,104000.0,11.7334,11.7334,11.6491,11.7147,104000.0
2016-01-19 13:50:00,12.47,12.48,12.43,12.47,42800.0,11.6865,11.6959,11.6491,11.6865,42800.0
2016-01-19 14:00:00,12.47,12.48,12.34,12.34,96872.0,11.6865,11.6959,11.5647,11.5647,96872.0
2016-01-19 14:10:00,12.34,12.34,12.24,12.3,197368.0,11.5647,11.5647,11.471,11.5272,197368.0
2016-01-19 14:20:00,12.29,12.34,12.25,12.34,143200.0,11.5179,11.5647,11.4804,11.5647,143200.0
2016-01-19 14:30:00,12.33,12.35,12.3,12.35,34700.0,11.5553,11.5741,11.5272,11.5741,34700.0
2016-01-19 14:40:00,12.36,12.36,12.19,12.22,88608.0,11.5835,11.5835,11.4241,11.4523,88608.0
2016-01-19 14:50:00,12.21,12.3,12.21,12.24,25240.0,11.4429,11.5272,11.4429,11.471,25240.0
2016-01-19 15:00:00,12.27,12.37,12.25,12.35,91408.0,11.4991,11.5928,11.4804,11.5741,91408.0
2016-01-19 15:10:00,12.36,12.36,12.28,12.3,31200.0,11.5835,11.5835,11.5085,11.5272,31200.0
2016-01-19 15:20:00,12.36,12.46,12.36,12.46,41596.0,11.5835,11.6772,11.5835,11.6772,41596.0
2016-01-19 15:30:00,12.46,12.5,12.42,12.43,102760.0,11.6772,11.7147,11.6397,11.6491,102760.0
2016-01-19 15:40:00,12.43,12.58,12.43,12.57,168436.0,11.6491,11.7896,11.6491,11.7803,168436.0
2016-01-19 15:50:00,12.59,12.59,12.44,12.46,125948.0,11.799,11.799,11.6584,11.6772,125948.0
2016-01-20 09:30:00,11.79,11.99,11.77,11.8,483496.0,11.0493,11.2367,11.0305,11.0586,483496.0
2016-01-20 09:40:00,11.8,11.95,11.77,11.86,174684.0,11.0586,11.1992,11.0305,11.1149,174684.0
2016-01-20 09:50:00,11.86,11.87,11.71,11.75,168400.0,11.1149,11.1242,10.9743,11.0118,168400.0
2016-01-20 10:00:00,11.76,11.83,11.7,11.78,188204.0,11.0212,11.0868,10.9649,11.0399,188204.0
2016-01-20 10:10:00,11.79,11.8,11.67,11.68,158140.0,11.0493,11.0586,10.9368,10.9462,158140.0
2016-01-20 10:20:00,11.69,11.73,11.64,11.69,124288.0,10.9555,10.993,10.9087,10.9555,124288.0
2016-01-20 10:30:00,11.65,11.68,11.52,11.54,330592.0,10.9181,10.9462,10.7962,10.815,330592.0
2016-01-20 10:40:00,11.54,11.6,11.51,11.56,180448.0,10.815,10.8712,10.7869,10.8337,180448.0
2016-01-20 10:50:00,11.59,11.59,11.43,11.44,268076.0,10.8618,10.8618,10.7119,10.7213,268076.0
2016-01-20 11:00:00,11.45,11.54,11.45,11.48,264788.0,10.7306,10.815,10.7306,10.7587,264788.0
2016-01-20 11:10:00,11.48,11.61,11.48,11.59,144372.0,10.7587,10.8806,10.7587,10.8618,144372.0
2016-01-20 11:20:00,11.58,11.6,11.5,11.54,200080.0,10.8525,10.8712,10.7775,10.815,200080.0
2016-01-20 11:30:00,11.54,11.62,11.54,11.54,79820.0,10.815,10.8899,10.815,10.815,79820.0
2016-01-20 11:40:00,11.56,11.57,11.46,11.46,45900.0,10.8337,10.8431,10.74,10.74,45900.0
2016-01-20 11:50:00,11.45,11.45,11.38,11.42,111692.0,10.7306,10.7306,10.665,10.7025,111692.0
2016-01-20 12:00:00,11.43,11.47,11.35,11.36,147952.0,10.7119,10.7494,10.6369,10.6463,147952.0
2016-01-20 12:10:00,11.36,11.39,11.31,11.33,196232.0,10.6463,10.6744,10.5994,10.6182,196232.0
2016-01-20 12:20:00,11.33,11.33,11.17,11.21,248216.0,10.6182,10.6182,10.4682,10.5057,248216.0
2016-01-20 12:30:00,11.21,11.26,11.19,11.22,135588.0,10.5057,10.5526,10.487,10.5151,135588.0
2016-01-20 12:40:00,11.24,11.26,11.15,11.17,66148.0,10.5338,10.5526,10.4495,10.4682,66148.0
2016-01-20 12:50:00,11.16,11.42,11.16,11.42,173180.0,10.4588,10.7025,10.4588,10.7025,173180.0
2016-01-20 13:00:00,11.43,11.49,11.38,11.38,97136.0,10.7119,10.7681,10.665,10.665,97136.0
2016-01-20 13:10:00,11.38,11.41,11.28,11.29,106152.0,10.665,10.6931,10.5713,10.5807,106152.0
2016-01-20 13:20:00,11.25,11.39,11.25,11.37,106888.0,10.5432,10.6744,10.5432,10.6557,106888.0
2016-01-20 13:30:00,11.36,11.51,11.36,11.51,156220.0,10.6463,10.7869,10.6463,10.7869,156220.0
2016-01-20 13:40:00,11.52,11.65,11.5,11.61,154376.0,10.7962,10.9181,10.7775,10.8806,154376.0
2016-01-20 13:50:00,11.6,11.66,11.59,11.59,122508.0,10.8712,10.9274,10.8618,10.8618,122508.0
2016-01-20 14:00:00,11.59,11.61,11.49,11.59,256036.0,10.8618,10.8806,10.7681,10.8618,256036.0
2016-01-20 14:10:00,11.6,11.69,11.6,11.63,76260.0,10.8712,10.9555,10.8712,10.8993,76260.0
2016-01-20 14:20:00,11.63,11.68,11.55,11.57,73636.0,10.8993,10.9462,10.8243,10.8431,73636.0
2016-01-20 14:30:00,11.56,11.59,11.48,11.59,57600.0,10.8337,10.8618,10.7587,10.8618,57600.0
2016-01-20 14:40:00,11.61,11.63,11.54,11.58,59040.0,10.8806,10.8993,10.815,10.8525,59040.0
2016-01-20 14:50:00,11.63,11.74,11.62,11.65,168348.0,10.8993,11.0024,10.8899,10.9181,168348.0
2016-01-20 15:00:00,11.65,11.82,11.62,11.8,241504.0,10.9181,11.0774,10.8899,11.0586,241504.0
2016-01-20 15:10:00,11.82,12.06,11.77,12.01,331084.0,11.0774,11.3023,11.0305,11.2554,331084.0
2016-01-20 15:20:00,12.02,12.2,12.01,12.17,440816.0,11.2648,11.4335,11.2554,11.4054,440816.0
2016-01-20 15:30:00,12.17,12.19,12.05,12.11,417212.0,11.4054,11.4241,11.2929,11.3492,417212.0
2016-01-20 15:40:00,12.11,12.11,11.86,11.95,483568.0,11.3492,11.3492,11.1149,11.1992,483568.0
2016-01-20 15:50:00,11.96,11.99,11.88,11.9,310472.0,11.2086,11.2367,11.1336,11.1524,310472.0
2016-01-21 09:30:00,11.92,12.07,11.86,11.93,202608.0,11.1711,11.3117,11.1149,11.1805,202608.0
2016-01-21 09:40:00,11.94,11.96,11.74,11.77,168244.0,11.1898,11.2086,11.0024,11.0305,168244.0
2016-01-21 09:50:00,11.81,11.87,11.77,11.81,51092.0,11.068,11.1242,11.0305,11.068,51092.0
2016-01-21 10:00:00,11.84,12.05,11.84,12.02,135688.0,11.0961,11.2929,11.0961,11.2648,135688.0
2016-01-21 10:10:00,12.05,12.18,12.05,12.14,118940.0,11.2929,11.4148,11.2929,11.3773,118940.0
2016-01-21 10:20:00,12.15,12.21,12.06,12.15,94492.0,11.3866,11.4429,11.3023,11.3866,94492.0
2016-01-21 10:30:00,12.09,12.25,12.09,12.22,41472.0,11.3304,11.4804,11.3304,11.4523,41472.0
2016-01-21 10:40:00,12.2,12.33,12.19,12.26,136700.0,11.4335,11.5553,11.4241,11.4897,136700.0
2016-01-21 10:50:00,12.25,12.26,12.12,12.12,80156.0,11.4804,11.4897,11.3585,11.3585,80156.0
2016-01-21 11:00:00,12.13,12.33,12.06,12.28,125300.0,11.3679,11.5553,11.3023,11.5085,125300.0
2016-01-21 11:10:00,12.29,12.32,12.2,12.25,63700.0,11.5179,11.546,11.4335,11.4804,63700.0
2016-01-21 11:20:00,12.23,12.23,12.15,12.16,37876.0,11.4616,11.4616,11.3866,11.396,37876.0
2016-01-21 11:30:00,12.21,12.31,12.19,12.29,34160.0,11.4429,11.5366,11.4241,11.5179,34160.0
2016-01-21 11:40:00,12.27,12.31,12.19,12.31,29048.0,11.4991,11.5366,11.4241,11.5366,29048.0
2016-01-21 11:50:00,12.31,12.4,12.28,12.39,101480.0,11.5366,11.6209,11.5085,11.6116,101480.0
2016-01-21 12:00:00,12.39,12.5,12.39,12.47,94028.0,11.6116,11.7147,11.6116,11.6865,94028.0
2016-01-21 12:10:00,12.47,12.47,12.4,12.4,185588.0,11.6865,11.6865,11.6209,11.6209,185588.0
2016-01-21 12:20:00,12.38,12.43,12.35,12.43,40040.0,11.6022,11.6491,11.5741,11.6491,40040.0
2016-01-21 12:30:00,12.42,12.45,12.39,12.44,44860.0,11.6397,11.6678,11.6116,11.6584,44860.0
2016-01-21 12:40:00,12.44,12.44,12.38,12.38,24240.0,11.6584,11.6584,11.6022,11.6022,24240.0
2016-01-21 12:50:00,12.38,12.38,12.34,12.37,16320.0,11.6022,11.6022,11.5647,11.5928,16320.0
2016-01-21 13:00:00,12.4,12.47,12.4,12.47,17212.0,11.6209,11.6865,11.6209,11.6865,17212.0
2016-01-21 13:10:00,12.47,12.47,12.37,12.38,18968.0,11.6865,11.6865,11.5928,11.6022,18968.0
2016-01-21 13:20:00,12.37,12.37,12.24,12.24,57780.0,11.5928,11.5928,11.471,11.471,57780.0
2016-01-21 13:30:00,12.25,12.31,12.18,12.31,132212.0,11.4804,11.5366,11.4148,11.5366,132212.0
2016-01-21 13:40:00,12.31,12.33,12.27,12.31,13632.0,11.5366,11.5553,11.4991,11.5366,13632.0
2016-01-21 13:50:00,12.31,12.31,12.21,12.24,123420.0,11.5366,11.5366,11.4429,11.471,123420.0
2016-01-21 14:00:00,12.28,12.28,12.19,12.2,101212.0,11.5085,11.5085,11.4241,11.4335,101212.0
2016-01-21 14:10:00,12.2,12.2,12.03,12.05,77416.0,11.4335,11.4335,11.2742,11.2929,77416.0
2016-01-21 14:20:00,12.06,12.09,11.98,12.08,84800.0,11.3023,11.3304,11.2273,11.321,84800.0
2016-01-21 14:30:00,12.11,12.21,12.11,12.21,95404.0,11.3492,11.4429,11.3492,11.4429,95404.0
2016-01-21 14:40:00,12.18,12.24,12.11,12.11,45500.0,11.4148,11.471,11.3492,11.3492,45500.0
2016-01-21 14:50:00,12.13,12.27,12.12,12.27,66396.0,11.3679,11.4991,11.3585,11.4991,66396.0
2016-01-21 15:00:00,12.22,12.24,12.08,12.12,41744.0,11.4523,11.471,11.321,11.3585,41744.0
2016-01-21 15:10:00,12.1,12.22,12.1,12.13,39500.0,11.3398,11.4523,11.3398,11.3679,39500.0
2016-01-21 15:20:00,12.18,12.22,12.13,12.16,34008.0,11.4148,11.4523,11.3679,11.396,34008.0
2016-01-21 15:30:00,12.18,12.28,12.18,12.26,74248.0,11.4148,11.5085,11.4148,11.4897,74248.0
2016-01-21 15:40:00,12.25,12.31,12.18,12.2,105084.0,11.4804,11.5366,11.4148,11.4335,105084.0
2016-01-21 15:50:00,12.2,12.25,12.13,12.13,107628.0,11.4335,11.4804,11.3679,11.3679,107628.0
2016-01-22 09:30:00,12.67,12.67,12.55,12.56,337740.0,11.874,11.874,11.7615,11.7709,337740.0
2016-01-22 09:40:00,12.55,12.64,12.53,12.63,248316.0,11.7615,11.8459,11.7428,11.8365,248316.0
2016-01-22 09:50:00,12.65,12.7,12.62,12.69,139832.0,11.8552,11.9021,11.8271,11.8927,139832.0
2016-01-22 10:00:00,12.7,12.73,12.64,12.65,133196.0,11.9021,11.9302,11.8459,11.8552,133196.0
2016-01-22 10:10:00,12.67,12.71,12.66,12.69,182340.0,11.874,11.9115,11.8646,11.8927,182340.0
2016-01-22 10:20:00,12.68,12.71,12.64,12.67,119696.0,11.8834,11.9115,11.8459,11.874,119696.0
2016-01-22 10:30:00,12.68,12.7,12.61,12.63,92492.0,11.8834,11.9021,11.8177,11.8365,92492.0
2016-01-22 10:40:00,12.62,12.65,12.55,12.57,108000.0,11.8271,11.8552,11.7615,11.7803,108000.0
2016-01-22 10:50:00,12.57,12.59,12.51,12.51,72328.0,11.7803,11.799,11.724,11.724,72328.0
2016-01-22 11:00:00,12.52,12.53,12.44,12.44,82292.0,11.7334,11.7428,11.6584,11.6584,82292.0
2016-01-22 11:10:00,12.44,12.48,12.4,12.47,132060.0,11.6584,11.6959,11.6209,11.6865,132060.0
2016-01-22 11:20:00,12.48,12.51,12.43,12.47,54000.0,11.6959,11.724,11.6491,11.6865,54000.0
2016-01-22 11:30:00,12.48,12.48,12.37,12.38,96284.0,11.6959,11.6959,11.5928,11.6022,96284.0
2016-01-22 11:40:00,12.38,12.41,12.36,12.38,53000.0,11.6022,11.6303,11.5835,11.6022,53000.0
2016-01-22 11:50:00,12.4,12.43,12.4,12.4,8400.0,11.6209,11.6491,11.6209,11.6209,8400.0
2016-01-22 12:00:00,12.41,12.45,12.41,12.45,66200.0,11.6303,11.6678,11.6303,11.6678,66200.0
2016-01-22 12:10:00,12.46,12.48,12.42,12.46,74744.0,11.6772,11.6959,11.6397,11.6772,74744.0
2016-01-22 12:20:00,12.47,12.47,12.44,12.45,49200.0,11.6865,11.6865,11.6584,11.6678,49200.0
2016-01-22 12:30:00,12.45,12.51,12.44,12.49,52788.0,11.6678,11.724,11.6584,11.7053,52788.0
2016-01-22 12:40:00,12.5,12.5,12.46,12.47,20140.0,11.7147,11.7147,11.6772,11.6865,20140.0
2016-01-22 12:50:00,12.47,12.52,12.47,12.51,18340.0,11.6865,11.7334,11.6865,11.724,18340.0
2016-01-22 13:00:00,12.51,12.51,12.47,12.47,42536.0,11.724,11.724,11.6865,11.6865,42536.0
2016-01-22 13:10:00,12.48,12.53,12.48,12.52,29400.0,11.6959,11.7428,11.6959,11.7334,29400.0
2016-01-22 13:20:00,12.53,12.56,12.53,12.53,60600.0,11.7428,11.7709,11.7428,11.7428,60600.0
2016-01-22 13:30:00,12.55,12.55,12.52,12.52,20400.0,11.7615,11.7615,11.7334,11.7334,20400.0
2016-01-22 13:40:00,12.53,12.59,12.53,12.59,39488.0,11.7428,11.799,11.7428,11.799,39488.0
2016-01-22 13:50:00,12.59,12.6,12.59,12.6,21736.0,11.799,11.8084,11.799,11.8084,21736.0
2016-01-22 14:00:00,12.6,12.62,12.58,12.62,26000.0,11.8084,11.8271,11.7896,11.8271,26000.0
2016-01-22 14:10:00,12.62,12.66,12.61,12.65,77200.0,11.8271,11.8646,11.8177,11.8552,77200.0
2016-01-22 14:20:00,12.65,12.65,12.58,12.58,34520.0,11.8552,11.8552,11.7896,11.7896,34520.0
2016-01-22 14:30:00,12.56,12.6,12.53,12.54,82736.0,11.7709,11.8084,11.7428,11.7521,82736.0
2016-01-22 14:40:00,12.53,12.56,12.52,12.56,61636.0,11.7428,11.7709,11.7334,11.7709,61636.0
2016-01-22 14:50:00,12.56,12.59,12.55,12.58,39600.0,11.7709,11.799,11.7615,11.7896,39600.0
2016-01-22 15:00:00,12.58,12.59,12.5,12.5,36640.0,11.7896,11.799,11.7147,11.7147,36640.0
2016-01-22 15:10:00,12.5,12.54,12.49,12.52,19000.0,11.7147,11.7521,11.7053,11.7334,19000.0
2016-01-22 15:20:00,12.52,12.56,12.51,12.56,23400.0,11.7334,11.7709,11.724,11.7709,23400.0
2016-01-22 15:30:00,12.56,12.57,12.52,12.57,86320.0,11.7709,11.7803,11.7334,11.7803,86320.0
2016-01-22 15:40:00,12.59,12.63,12.57,12.63,104400.0,11.799,11.8365,11.7803,11.8365,104400.0
2016-01-22 15:50:00,12.63,12.63,12.6,12.62,249128.0,11.8365,11.8365,11.8084,11.8271,249128.0
2016-01-25 09:30:00,12.54,12.56,12.43,12.45,130724.0,11.7521,11.7709,11.6491,11.6678,130724.0
2016-01-25 09:40:00,12.45,12.48,12.39,12.39,42724.0,11.6678,11.6959,11.6116,11.6116,42724.0
2016-01-25 09:50:00,12.4,12.49,12.4,12.47,107960.0,11.6209,11.7053,11.6209,11.6865,107960.0
2016-01-25 10:00:00,12.47,12.56,12.45,12.54,45400.0,11.6865,11.7709,11.6678,11.7521,45400.0
2016-01-25 10:10:00,12.5,12.5,12.41,12.48,38000.0,11.7147,11.7147,11.6303,11.6959,38000.0
2016-01-25 10:20:00,12.47,12.53,12.44,12.49,28688.0,11.6865,11.7428,11.6584,11.7053,28688.0
2016-01-25 10:30:00,12.49,12.53,12.46,12.46,55556.0,11.7053,11.7428,11.6772,11.6772,55556.0
2016-01-25 10:40:00,12.47,12.47,12.4,12.44,46220.0,11.6865,11.6865,11.6209,11.6584,46220.0
2016-01-25 10:50:00,12.44,12.45,12.4,12.44,286648.0,11.6584,11.6678,11.6209,11.6584,286648.0
2016-01-25 11:00:00,12.44,12.44,12.36,12.37,306176.0,11.6584,11.6584,11.5835,11.5928,306176.0
2016-01-25 11:10:00,12.37,12.39,12.34,12.36,124540.0,11.5928,11.6116,11.5647,11.5835,124540.0
2016-01-25 11:20:00,12.36,12.42,12.35,12.42,42600.0,11.5835,11.6397,11.5741,11.6397,42600.0
2016-01-25 11:30:00,12.4,12.44,12.39,12.43,26240.0,11.6209,11.6584,11.6116,11.6491,26240.0
2016-01-25 11:40:00,12.43,12.43,12.37,12.39,19600.0,11.6491,11.6491,11.5928,11.6116,19600.0
2016-01-25 11:50:00,12.42,12.47,12.42,12.43,21880.0,11.6397,11.6865,11.6397,11.6491,21880.0
2016-01-25 12:00:00,12.43,12.46,12.42,12.44,22000.0,11.6491,11.6772,11.6397,11.6584,22000.0
2016-01-25 12:10:00,12.42,12.45,12.4,12.44,15400.0,11.6397,11.6678,11.6209,11.6584,15400.0
2016-01-25 12:20:00,12.45,12.47,12.45,12.46,13060.0,11.6678,11.6865,11.6678,11.6772,13060.0
2016-01-25 12:30:00,12.46,12.47,12.43,12.47,18840.0,11.6772,11.6865,11.6491,11.6865,18840.0
2016-01-25 12:40:00,12.5,12.52,12.48,12.5,18040.0,11.7147,11.7334,11.6959,11.7147,18040.0
2016-01-25 12:50:00,12.51,12.52,12.48,12.52,21080.0,11.724,11.7334,11.6959,11.7334,21080.0
2016-01-25 13:00:00,12.52,12.59,12.52,12.58,126200.0,11.7334,11.799,11.7334,11.7896,126200.0
2016-01-25 13:10:00,12.58,12.58,12.55,12.58,15044.0,11.7896,11.7896,11.7615,11.7896,15044.0
2016-01-25 13:20:00,12.6,12.61,12.55,12.55,30504.0,11.8084,11.8177,11.7615,11.7615,30504.0
2016-01-25 13:30:00,12.56,12.57,12.54,12.56,22000.0,11.7709,11.7803,11.7521,11.7709,22000.0
2016-01-25 13:40:00,12.54,12.56,12.49,12.49,34000.0,11.7521,11.7709,11.7053,11.7053,34000.0
2016-01-25 13:50:00,12.49,12.49,12.44,12.44,39000.0,11.7053,11.7053,11.6584,11.6584,39000.0
2016-01-25 14:00:00,12.44,12.48,12.42,12.47,39000.0,11.6584,11.6959,11.6397,11.6865,39000.0
2016-01-25 14:10:00,12.47,12.49,12.43,12.46,45140.0,11.6865,11.7053,11.6491,11.6772,45140.0
2016-01-25 14:20:00,12.46,12.46,12.41,12.46,43524.0,11.6772,11.6772,11.6303,11.6772,43524.0
2016-01-25 14:30:00,12.47,12.47,12.42,12.45,52400.0,11.6865,11.6865,11.6397,11.6678,52400.0
2016-01-25 14:40:00,12.45,12.45,12.38,12.39,33200.0,11.6678,11.6678,11.6022,11.6116,33200.0
2016-01-25 14:50:00,12.38,12.41,12.37,12.4,154832.0,11.6022,11.6303,11.5928,11.6209,154832.0
2016-01-25 15:00:00,12.42,12.43,12.34,12.34,61660.0,11.6397,11.6491,11.5647,11.5647,61660.0
2016-01-25 15:10:00,12.34,12.35,12.3,12.33,306092.0,11.5647,11.5741,11.5272,11.5553,306092.0
2016-01-25 15:20:00,12.33,12.33,12.24,12.24,217652.0,11.5553,11.5553,11.471,11.471,217652.0
2016-01-25 15:30:00,12.24,12.27,12.15,12.16,155904.0,11.471,11.4991,11.3866,11.396,155904.0
2016-01-25 15:40:00,12.16,12.2,12.13,12.2,320380.0,11.396,11.4335,11.3679,11.4335,320380.0
2016-01-25 15:50:00,12.2,12.22,12.13,12.15,606152.0,11.4335,11.4523,11.3679,11.3866,606152.0
2016-01-26 09:30:00,12.31,12.5,12.31,12.44,420852.0,11.5366,11.7147,11.5366,11.6584,420852.0
2016-01-26 09:40:00,12.46,12.48,12.39,12.41,72336.0,11.6772,11.6959,11.6116,11.6303,72336.0
2016-01-26 09:50:00,12.39,12.47,12.39,12.46,119736.0,11.6116,11.6865,11.6116,11.6772,119736.0
2016-01-26 10:00:00,12.47,12.64,12.47,12.62,158156.0,11.6865,11.8459,11.6865,11.8271,158156.0
2016-01-26 10:10:00,12.63,12.68,12.62,12.66,99848.0,11.8365,11.8834,11.8271,11.8646,99848.0
2016-01-26 10:20:00,12.67,12.7,12.64,12.66,151296.0,11.874,11.9021,11.8459,11.8646,151296.0
2016-01-26 10:30:00,12.66,12.7,12.65,12.67,274612.0,11.8646,11.9021,11.8552,11.874,274612.0
2016-01-26 10:40:00,12.68,12.72,12.68,12.68,69000.0,11.8834,11.9208,11.8834,11.8834,69000.0
2016-01-26 10:50:00,12.7,12.7,12.65,12.67,134644.0,11.9021,11.9021,11.8552,11.874,134644.0
2016-01-26 11:00:00,12.68,12.75,12.67,12.69,144344.0,11.8834,11.949,11.874,11.8927,144344.0
2016-01-26 11:10:00,12.68,12.73,12.68,12.72,20480.0,11.8834,11.9302,11.8834,11.9208,20480.0
2016-01-26 11:20:00,12.73,12.73,12.67,12.7,37572.0,11.9302,11.9302,11.874,11.9021,37572.0
2016-01-26 11:30:00,12.67,12.69,12.64,12.66,46888.0,11.874,11.8927,11.8459,11.8646,46888.0
2016-01-26 11:40:00,12.66,12.68,12.65,12.66,32800.0,11.8646,11.8834,11.8552,11.8646,32800.0
2016-01-26 11:50:00,12.66,12.71,12.66,12.67,38800.0,11.8646,11.9115,11.8646,11.874,38800.0
2016-01-26 12:00:00,12.68,12.72,12.68,12.71,22400.0,11.8834,11.9208,11.8834,11.9115,22400.0
2016-01-26 12:10:00,12.71,12.81,12.7,12.81,64120.0,11.9115,12.0052,11.9021,12.0052,64120.0
2016-01-26 12:20:00,12.8,12.8,12.77,12.79,42400.0,11.9958,11.9958,11.9677,11.9864,42400.0
2016-01-26 12:30:00,12.8,12.82,12.79,12.8,42488.0,11.9958,12.0146,11.9864,11.9958,42488.0
2016-01-26 12:40:00,12.8,12.81,12.78,12.79,22400.0,11.9958,12.0052,11.9771,11.9864,22400.0
2016-01-26 12:50:00,12.79,12.8,12.76,12.79,25324.0,11.9864,11.9958,11.9583,11.9864,25324.0
2016-01-26 13:00:00,12.78,12.79,12.74,12.76,32780.0,11.9771,11.9864,11.9396,11.9583,32780.0
2016-01-26 13:10:00,12.73,12.78,12.73,12.78,18400.0,11.9302,11.9771,11.9302,11.9771,18400.0
2016-01-26 13:20:00,12.79,12.82,12.78,12.79,9200.0,11.9864,12.0146,11.9771,11.9864,9200.0
2016-01-26 13:30:00,12.77,12.77,12.74,12.74,19500.0,11.9677,11.9677,11.9396,11.9396,19500.0
2016-01-26 13:40:00,12.76,12.77,12.73,12.77,13800.0,11.9583,11.9677,11.9302,11.9677,13800.0
2016-01-26 13:50:00,12.78,12.78,12.75,12.75,19688.0,11.9771,11.9771,11.949,11.949,19688.0
2016-01-26 14:00:00,12.74,12.75,12.7,12.72,37492.0,11.9396,11.949,11.9021,11.9208,37492.0
2016-01-26 14:10:00,12.71,12.72,12.7,12.72,18636.0,11.9115,11.9208,11.9021,11.9208,18636.0
2016-01-26 14:20:00,12.71,12.73,12.68,12.69,15224.0,11.9115,11.9302,11.8834,11.8927,15224.0
2016-01-26 14:30:00,12.69,12.71,12.67,12.69,23020.0,11.8927,11.9115,11.874,11.8927,23020.0
2016-01-26 14:40:00,12.69,12.72,12.69,12.7,23200.0,11.8927,11.9208,11.8927,11.9021,23200.0
2016-01-26 14:50:00,12.7,12.76,12.7,12.72,19148.0,11.9021,11.9583,11.9021,11.9208,19148.0
2016-01-26 15:00:00,12.72,12.73,12.65,12.68,39708.0,11.9208,11.9302,11.8552,11.8834,39708.0
2016-01-26 15:10:00,12.65,12.72,12.63,12.7,22800.0,11.8552,11.9208,11.8365,11.9021,22800.0
2016-01-26 15:20:00,12.67,12.69,12.66,12.68,12000.0,11.874,11.8927,11.8646,11.8834,12000.0
2016-01-26 15:30:00,12.68,12.73,12.66,12.73,26560.0,11.8834,11.9302,11.8646,11.9302,26560.0
2016-01-26 15:40:00,12.74,12.8,12.73,12.76,34056.0,11.9396,11.9958,11.9302,11.9583,34056.0
2016-01-26 15:50:00,12.76,12.79,12.71,12.79,156344.0,11.9583,11.9864,11.9115,11.9864,156344.0
2016-01-27 09:30:00,12.59,12.59,12.45,12.52,215292.0,11.799,11.799,11.6678,11.7334,215292.0
2016-01-27 09:40:00,12.51,12.59,12.51,12.56,96740.0,11.724,11.799,11.724,11.7709,96740.0
2016-01-27 09:50:00,12.55,12.55,12.49,12.52,67080.0,11.7615,11.7615,11.7053,11.7334,67080.0
2016-01-27 10:00:00,12.51,12.51,12.41,12.43,53792.0,11.724,11.724,11.6303,11.6491,53792.0
2016-01-27 10:10:00,12.43,12.43,12.35,12.4,158752.0,11.6491,11.6491,11.5741,11.6209,158752.0
2016-01-27 10:20:00,12.41,12.43,12.37,12.37,47600.0,11.6303,11.6491,11.5928,11.5928,47600.0
2016-01-27 10:30:00,12.37,12.52,12.36,12.51,90732.0,11.5928,11.7334,11.5835,11.724,90732.0
2016-01-27 10:40:00,12.5,12.55,12.49,12.51,84400.0,11.7147,11.7615,11.7053,11.724,84400.0
2016-01-27 10:50:00,12.47,12.49,12.45,12.48,45200.0,11.6865,11.7053,11.6678,11.6959,45200.0
2016-01-27 11:00:00,12.49,12.56,12.47,12.54,26164.0,11.7053,11.7709,11.6865,11.7521,26164.0
2016-01-27 11:10:00,12.53,12.58,12.51,12.58,104280.0,11.7428,11.7896,11.724,11.7896,104280.0
2016-01-27 11:20:00,12.58,12.65,12.58,12.65,31036.0,11.7896,11.8552,11.7896,11.8552,31036.0
2016-01-27 11:30:00,12.65,12.8,12.65,12.79,84848.0,11.8552,11.9958,11.8552,11.9864,84848.0
2016-01-27 11:40:00,12.79,12.9,12.77,12.85,76840.0,11.9864,12.0895,11.9677,12.0427,76840.0
2016-01-27 11:50:00,12.85,12.86,12.82,12.85,44400.0,12.0427,12.052,12.0146,12.0427,44400.0
2016-01-27 12:00:00,12.85,12.93,12.85,12.86,58360.0,12.0427,12.1176,12.0427,12.052,58360.0
2016-01-27 12:10:00,12.88,12.94,12.88,12.94,46800.0,12.0708,12.127,12.0708,12.127,46800.0
2016-01-27 12:20:00,12.93,12.94,12.86,12.87,86924.0,12.1176,12.127,12.052,12.0614,86924.0
2016-01-27 12:30:00,12.87,12.88,12.84,12.86,40880.0,12.0614,12.0708,12.0333,12.052,40880.0
2016-01-27 12:40:00,12.85,12.87,12.84,12.86,11200.0,12.0427,12.0614,12.0333,12.052,11200.0
2016-01-27 12:50:00,12.85,12.85,12.77,12.77,40104.0,12.0427,12.0427,11.9677,11.9677,40104.0
2016-01-27 13:00:00,12.77,12.8,12.74,12.8,61360.0,11.9677,11.9958,11.9396,11.9958,61360.0
2016-01-27 13:10:00,12.81,12.84,12.74,12.76,57948.0,12.0052,12.0333,11.9396,11.9583,57948.0
2016-01-27 13:20:00,12.76,12.8,12.76,12.78,18000.0,11.9583,11.9958,11.9583,11.9771,18000.0
2016-01-27 13:30:00,12.78,12.8,12.77,12.77,22400.0,11.9771,11.9958,11.9677,11.9677,22400.0
2016-01-27 13:40:00,12.78,12.78,12.74,12.77,49296.0,11.9771,11.9771,11.9396,11.9677,49296.0
2016-01-27 13:50:00,12.77,12.82,12.74,12.82,25188.0,11.9677,12.0146,11.9396,12.0146,25188.0
2016-01-27 14:00:00,12.83,12.94,12.55,12.55,207788.0,12.0239,12.127,11.7615,11.7615,207788.0
2016-01-27 14:10:00,12.54,12.61,12.46,12.59,220872.0,11.7521,11.8177,11.6772,11.799,220872.0
2016-01-27 14:20:00,12.59,12.68,12.56,12.62,112820.0,11.799,11.8834,11.7709,11.8271,112820.0
2016-01-27 14:30:00,12.62,12.64,12.46,12.46,54680.0,11.8271,11.8459,11.6772,11.6772,54680.0
2016-01-27 14:40:00,12.45,12.5,12.4,12.46,133124.0,11.6678,11.7147,11.6209,11.6772,133124.0
2016-01-27 14:50:00,12.46,12.48,12.33,12.36,105820.0,11.6772,11.6959,11.5553,11.5835,105820.0
2016-01-27 15:00:00,12.36,12.36,12.21,12.29,190068.0,11.5835,11.5835,11.4429,11.5179,190068.0
2016-01-27 15:10:00,12.28,12.28,12.12,12.13,118080.0,11.5085,11.5085,11.3585,11.3679,118080.0
2016-01-27 15:20:00,12.12,12.25,12.1,12.2,124272.0,11.3585,11.4804,11.3398,11.4335,124272.0
2016-01-27 15:30:00,12.2,12.3,12.19,12.21,108928.0,11.4335,11.5272,11.4241,11.4429,108928.0
2016-01-27 15:40:00,12.18,12.31,12.17,12.26,122980.0,11.4148,11.5366,11.4054,11.4897,122980.0
2016-01-27 15:50:00,12.25,12.28,12.21,12.25,225828.0,11.4804,11.5085,11.4429,11.4804,225828.0
2016-01-28 09:30:00,12.57,12.6,12.46,12.46,180272.0,11.7803,11.8084,11.6772,11.6772,180272.0
2016-01-28 09:40:00,12.46,12.53,12.43,12.49,146576.0,11.6772,11.7428,11.6491,11.7053,146576.0
2016-01-28 09:50:00,12.51,12.58,12.51,12.52,83108.0,11.724,11.7896,11.724,11.7334,83108.0
2016-01-28 10:00:00,12.53,12.53,12.38,12.39,100580.0,11.7428,11.7428,11.6022,11.6116,100580.0
2016-01-28 10:10:00,12.39,12.42,12.26,12.27,63744.0,11.6116,11.6397,11.4897,11.4991,63744.0
2016-01-28 10:20:00,12.26,12.31,12.19,12.19,136888.0,11.4897,11.5366,11.4241,11.4241,136888.0
2016-01-28 10:30:00,12.17,12.2,12.06,12.2,366632.0,11.4054,11.4335,11.3023,11.4335,366632.0
2016-01-28 10:40:00,12.19,12.24,12.16,12.23,53524.0,11.4241,11.471,11.396,11.4616,53524.0
2016-01-28 10:50:00,12.25,12.27,12.17,12.24,37860.0,11.4804,11.4991,11.4054,11.471,37860.0
2016-01-28 11:00:00,12.26,12.37,12.25,12.34,108056.0,11.4897,11.5928,11.4804,11.5647,108056.0
2016-01-28 11:10:00,12.35,12.37,12.31,12.36,42600.0,11.5741,11.5928,11.5366,11.5835,42600.0
2016-01-28 11:20:00,12.36,12.39,12.3,12.3,76288.0,11.5835,11.6116,11.5272,11.5272,76288.0
2016-01-28 11:30:00,12.28,12.3,12.22,12.22,93312.0,11.5085,11.5272,11.4523,11.4523,93312.0
2016-01-28 11:40:00,12.23,12.23,12.16,12.16,27860.0,11.4616,11.4616,11.396,11.396,27860.0
2016-01-28 11:50:00,12.15,12.18,12.12,12.12,56124.0,11.3866,11.4148,11.3585,11.3585,56124.0
2016-01-28 12:00:00,12.12,12.24,12.12,12.21,48440.0,11.3585,11.471,11.3585,11.4429,48440.0
2016-01-28 12:10:00,12.21,12.28,12.19,12.26,34924.0,11.4429,11.5085,11.4241,11.4897,34924.0
2016-01-28 12:20:00,12.28,12.39,12.28,12.39,19200.0,11.5085,11.6116,11.5085,11.6116,19200.0
2016-01-28 12:30:00,12.37,12.47,12.37,12.46,74284.0,11.5928,11.6865,11.5928,11.6772,74284.0
2016-01-28 12:40:00,12.44,12.48,12.44,12.48,52804.0,11.6584,11.6959,11.6584,11.6959,52804.0
2016-01-28 12:50:00,12.45,12.46,12.4,12.41,52508.0,11.6678,11.6772,11.6209,11.6303,52508.0
2016-01-28 13:00:00,12.42,12.43,12.36,12.43,43600.0,11.6397,11.6491,11.5835,11.6491,43600.0
2016-01-28 13:10:00,12.44,12.48,12.36,12.36,36400.0,11.6584,11.6959,11.5835,11.5835,36400.0
2016-01-28 13:20:00,12.33,12.38,12.28,12.38,93200.0,11.5553,11.6022,11.5085,11.6022,93200.0
2016-01-28 13:30:00,12.38,12.45,12.37,12.42,18720.0,11.6022,11.6678,11.5928,11.6397,18720.0
2016-01-28 13:40:00,12.44,12.46,12.4,12.45,43064.0,11.6584,11.6772,11.6209,11.6678,43064.0
2016-01-28 13:50:00,12.43,12.46,12.35,12.36,110800.0,11.6491,11.6772,11.5741,11.5835,110800.0
2016-01-28 14:00:00,12.35,12.51,12.35,12.51,108812.0,11.5741,11.724,11.5741,11.724,108812.0
2016-01-28 14:10:00,12.51,12.51,12.46,12.47,58196.0,11.724,11.724,11.6772,11.6865,58196.0
2016-01-28 14:20:00,12.47,12.55,12.47,12.55,33824.0,11.6865,11.7615,11.6865,11.7615,33824.0
2016-01-28 14:30:00,12.56,12.6,12.55,12.55,44564.0,11.7709,11.8084,11.7615,11.7615,44564.0
2016-01-28 14:40:00,12.55,12.56,12.49,12.5,4076.0,11.7615,11.7709,11.7053,11.7147,4076.0
2016-01-28 14:50:00,12.5,12.52,12.47,12.52,28160.0,11.7147,11.7334,11.6865,11.7334,28160.0
2016-01-28 15:00:00,12.53,12.55,12.49,12.52,87896.0,11.7428,11.7615,11.7053,11.7334,87896.0
2016-01-28 15:10:00,12.55,12.61,12.55,12.59,63600.0,11.7615,11.8177,11.7615,11.799,63600.0
2016-01-28 15:20:00,12.59,12.59,12.54,12.54,35740.0,11.799,11.799,11.7521,11.7521,35740.0
2016-01-28 15:30:00,12.53,12.61,12.52,12.59,19036.0,11.7428,11.8177,11.7334,11.799,19036.0
2016-01-28 15:40:00,12.58,12.58,12.49,12.56,49592.0,11.7896,11.7896,11.7053,11.7709,49592.0
2016-01-28 15:50:00,12.55,12.56,12.52,12.55,69816.0,11.7615,11.7709,11.7334,11.7615,69816.0
2016-01-29 09:30:00,12.81,12.85,12.72,12.84,213276.0,12.0052,12.0427,11.9208,12.0333,213276.0
2016-01-29 09:40:00,12.84,12.92,12.84,12.92,214892.0,12.0333,12.1083,12.0333,12.1083,214892.0
2016-01-29 09:50:00,12.92,13.0,12.92,12.98,102768.0,12.1083,12.1832,12.1083,12.1645,102768.0
2016-01-29 10:00:00,12.99,13.03,12.96,13.02,143552.0,12.1739,12.2114,12.1458,12.202,143552.0
2016-01-29 10:10:00,13.04,13.08,13.02,13.05,151200.0,12.2207,12.2582,12.202,12.2301,151200.0
2016-01-29 10:20:00,13.06,13.06,12.99,12.99,98720.0,12.2395,12.2395,12.1739,12.1739,98720.0
2016-01-29 10:30:00,12.97,12.97,12.92,12.96,93552.0,12.1551,12.1551,12.1083,12.1458,93552.0
2016-01-29 10:40:00,12.97,13.0,12.96,13.0,28120.0,12.1551,12.1832,12.1458,12.1832,28120.0
2016-01-29 10:50:00,13.0,13.01,12.96,12.97,26800.0,12.1832,12.1926,12.1458,12.1551,26800.0
2016-01-29 11:00:00,12.99,13.06,12.99,13.05,57116.0,12.1739,12.2395,12.1739,12.2301,57116.0
2016-01-29 11:10:00,13.04,13.04,12.96,12.99,120800.0,12.2207,12.2207,12.1458,12.1739,120800.0
2016-01-29 11:20:00,12.99,13.01,12.97,12.99,10400.0,12.1739,12.1926,12.1551,12.1739,10400.0
2016-01-29 11:30:00,12.99,13.03,12.96,12.98,69864.0,12.1739,12.2114,12.1458,12.1645,69864.0
2016-01-29 11:40:00,12.98,12.99,12.95,12.99,25000.0,12.1645,12.1739,12.1364,12.1739,25000.0
2016-01-29 11:50:00,13.0,13.11,12.99,13.1,55652.0,12.1832,12.2863,12.1739,12.277,55652.0
2016-01-29 12:00:00,13.11,13.11,13.08,13.09,82044.0,12.2863,12.2863,12.2582,12.2676,82044.0
2016-01-29 12:10:00,13.09,13.16,13.09,13.16,65588.0,12.2676,12.3332,12.2676,12.3332,65588.0
2016-01-29 12:20:00,13.16,13.18,13.15,13.17,38156.0,12.3332,12.3519,12.3238,12.3426,38156.0
2016-01-29 12:30:00,13.17,13.18,13.15,13.18,22600.0,12.3426,12.3519,12.3238,12.3519,22600.0
2016-01-29 12:40:00,13.18,13.2,13.17,13.17,43900.0,12.3519,12.3707,12.3426,12.3426,43900.0
2016-01-29 12:50:00,13.17,13.2,13.17,13.2,30624.0,12.3426,12.3707,12.3426,12.3707,30624.0
2016-01-29 13:00:00,13.19,13.21,13.17,13.18,41320.0,12.3613,12.3801,12.3426,12.3519,41320.0
2016-01-29 13:10:00,13.18,13.21,13.18,13.19,12444.0,12.3519,12.3801,12.3519,12.3613,12444.0
2016-01-29 13:20:00,13.2,13.22,13.19,13.19,55096.0,12.3707,12.3894,12.3613,12.3613,55096.0
2016-01-29 13:30:00,13.2,13.21,13.19,13.21,16960.0,12.3707,12.3801,12.3613,12.3801,16960.0
2016-01-29 13:40:00,13.22,13.27,13.21,13.26,96540.0,12.3894,12.4363,12.3801,12.4269,96540.0
2016-01-29 13:50:00,13.27,13.27,13.21,13.22,38300.0,12.4363,12.4363,12.3801,12.3894,38300.0
2016-01-29 14:00:00,13.21,13.21,13.18,13.19,139364.0,12.3801,12.3801,12.3519,12.3613,139364.0
2016-01-29 14:10:00,13.19,13.23,13.18,13.22,34000.0,12.3613,12.3988,12.3519,12.3894,34000.0
2016-01-29 14:20:00,13.24,13.26,13.22,13.26,173760.0,12.4082,12.4269,12.3894,12.4269,173760.0
2016-01-29 14:30:00,13.25,13.27,13.24,13.25,49828.0,12.4175,12.4363,12.4082,12.4175,49828.0
2016-01-29 14:40:00,13.26,13.28,13.26,13.28,51364.0,12.4269,12.4457,12.4269,12.4457,51364.0
2016-01-29 14:50:00,13.28,13.28,13.21,13.23,42900.0,12.4457,12.4457,12.3801,12.3988,42900.0
2016-01-29 15:00:00,13.24,13.27,13.22,13.27,61812.0,12.4082,12.4363,12.3894,12.4363,61812.0
2016-01-29 15:10:00,13.26,13.27,13.24,13.27,58200.0,12.4269,12.4363,12.4082,12.4363,58200.0
2016-01-29 15:20:00,13.26,13.32,13.26,13.32,86808.0,12.4269,12.4831,12.4269,12.4831,86808.0
2016-01-29 15:30:00,13.31,13.36,13.3,13.32,99344.0,12.4738,12.5206,12.4644,12.4831,99344.0
2016-01-29 15:40:00,13.33,13.39,13.32,13.38,85572.0,12.4925,12.5487,12.4831,12.5394,85572.0
2016-01-29 15:50:00,13.38,13.44,13.33,13.44,213012.0,12.5394,12.5956,12.4925,12.5956,213012.0
2016-02-01 09:30:00,13.18,13.21,13.11,13.2,164432.0,12.3519,12.3801,12.2863,12.3707,164432.0
2016-02-01 09:40:00,13.2,13.21,13.11,13.12,124220.0,12.3707,12.3801,12.2863,12.2957,124220.0
2016-02-01 09:50:00,13.1,13.17,13.1,13.14,69900.0,12.277,12.3426,12.277,12.3145,69900.0
2016-02-01 10:00:00,13.13,13.13,13.06,13.13,134980.0,12.3051,12.3051,12.2395,12.3051,134980.0
2016-02-01 10:10:00,13.12,13.27,13.11,13.23,129180.0,12.2957,12.4363,12.2863,12.3988,129180.0
2016-02-01 10:20:00,13.23,13.26,13.18,13.2,35800.0,12.3988,12.4269,12.3519,12.3707,35800.0
2016-02-01 10:30:00,13.2,13.26,13.18,13.22,29192.0,12.3707,12.4269,12.3519,12.3894,29192.0
2016-02-01 10:40:00,13.2,13.3,13.2,13.27,78596.0,12.3707,12.4644,12.3707,12.4363,78596.0
2016-02-01 10:50:00,13.27,13.34,13.24,13.31,73600.0,12.4363,12.5019,12.4082,12.4738,73600.0
2016-02-01 11:00:00,13.31,13.31,13.26,13.26,60960.0,12.4738,12.4738,12.4269,12.4269,60960.0
2016-02-01 11:10:00,13.26,13.34,13.25,13.31,73648.0,12.4269,12.5019,12.4175,12.4738,73648.0
2016-02-01 11:20:00,13.29,13.31,13.25,13.31,34000.0,12.455,12.4738,12.4175,12.4738,34000.0
2016-02-01 11:30:00,13.33,13.38,13.3,13.36,91552.0,12.4925,12.5394,12.4644,12.5206,91552.0
2016-02-01 11:40:00,13.37,13.38,13.35,13.35,82520.0,12.53,12.5394,12.5113,12.5113,82520.0
2016-02-01 11:50:00,13.35,13.35,13.31,13.32,59800.0,12.5113,12.5113,12.4738,12.4831,59800.0
2016-02-01 12:00:00,13.33,13.35,13.25,13.28,85200.0,12.4925,12.5113,12.4175,12.4457,85200.0
2016-02-01 12:10:00,13.28,13.3,13.26,13.26,14524.0,12.4457,12.4644,12.4269,12.4269,14524.0
2016-02-01 12:20:00,13.25,13.25,13.2,13.21,15400.0,12.4175,12.4175,12.3707,12.3801,15400.0
2016-02-01 12:30:00,13.21,13.23,13.19,13.2,62468.0,12.3801,12.3988,12.3613,12.3707,62468.0
2016-02-01 12:40:00,13.21,13.24,13.2,13.23,29900.0,12.3801,12.4082,12.3707,12.3988,29900.0
2016-02-01 12:50:00,13.21,13.22,13.18,13.19,22496.0,12.3801,12.3894,12.3519,12.3613,22496.0
2016-02-01 13:00:00,13.19,13.26,13.18,13.2,55600.0,12.3613,12.4269,12.3519,12.3707,55600.0
2016-02-01 13:10:00,13.2,13.23,13.18,13.21,21992.0,12.3707,12.3988,12.3519,12.3801,21992.0
2016-02-01 13:20:00,13.21,13.28,13.21,13.28,29336.0,12.3801,12.4457,12.3801,12.4457,29336.0
2016-02-01 13:30:00,13.26,13.26,13.24,13.25,6000.0,12.4269,12.4269,12.4082,12.4175,6000.0
2016-02-01 13:40:00,13.24,13.29,13.22,13.29,16000.0,12.4082,12.455,12.3894,12.455,16000.0
2016-02-01 13:50:00,13.26,13.3,13.24,13.3,34572.0,12.4269,12.4644,12.4082,12.4644,34572.0
2016-02-01 14:00:00,13.29,13.32,13.26,13.26,56400.0,12.455,12.4831,12.4269,12.4269,56400.0
2016-02-01 14:10:00,13.25,13.3,13.23,13.29,52000.0,12.4175,12.4644,12.3988,12.455,52000.0
2016-02-01 14:20:00,13.3,13.34,13.29,13.34,25840.0,12.4644,12.5019,12.455,12.5019,25840.0
2016-02-01 14:30:00,13.35,13.37,13.34,13.36,26600.0,12.5113,12.53,12.5019,12.5206,26600.0
2016-02-01 14:40:00,13.37,13.41,13.36,13.38,80396.0,12.53,12.5675,12.5206,12.5394,80396.0
2016-02-01 14:50:00,13.38,13.44,13.37,13.44,36600.0,12.5394,12.5956,12.53,12.5956,36600.0
2016-02-01 15:00:00,13.42,13.45,13.4,13.42,55200.0,12.5769,12.605,12.5581,12.5769,55200.0
2016-02-01 15:10:00,13.43,13.52,13.38,13.51,186560.0,12.5862,12.6706,12.5394,12.6612,186560.0
2016-02-01 15:20:00,13.51,13.56,13.51,13.55,97268.0,12.6612,12.7081,12.6612,12.6987,97268.0
2016-02-01 15:30:00,13.56,13.58,13.51,13.51,133860.0,12.7081,12.7268,12.6612,12.6612,133860.0
2016-02-01 15:40:00,13.52,13.56,13.51,13.51,69392.0,12.6706,12.7081,12.6612,12.6612,69392.0
2016-02-01 15:50:00,13.51,13.53,13.4,13.4,195460.0,12.6612,12.6799,12.5581,12.5581,195460.0
2016-02-02 09:30:00,13.0,13.0,12.87,12.88,212944.0,12.1832,12.1832,12.0614,12.0708,212944.0
2016-02-02 09:40:00,12.87,12.88,12.81,12.81,113700.0,12.0614,12.0708,12.0052,12.0052,113700.0
2016-02-02 09:50:00,12.8,12.85,12.78,12.82,213400.0,11.9958,12.0427,11.9771,12.0146,213400.0
2016-02-02 10:00:00,12.82,12.88,12.8,12.87,113636.0,12.0146,12.0708,11.9958,12.0614,113636.0
2016-02-02 10:10:00,12.87,12.87,12.8,12.81,72188.0,12.0614,12.0614,11.9958,12.0052,72188.0
2016-02-02 10:20:00,12.8,12.83,12.76,12.83,75904.0,11.9958,12.0239,11.9583,12.0239,75904.0
2016-02-02 10:30:00,12.82,12.86,12.78,12.86,37652.0,12.0146,12.052,11.9771,12.052,37652.0
2016-02-02 10:40:00,12.84,12.86,12.82,12.84,134880.0,12.0333,12.052,12.0146,12.0333,134880.0
2016-02-02 10:50:00,12.84,12.84,12.79,12.81,33328.0,12.0333,12.0333,11.9864,12.0052,33328.0
2016-02-02 11:00:00,12.8,12.83,12.79,12.82,62400.0,11.9958,12.0239,11.9864,12.0146,62400.0
2016-02-02 11:10:00,12.81,12.93,12.81,12.9,145380.0,12.0052,12.1176,12.0052,12.0895,145380.0
2016-02-02 11:20:00,12.9,12.92,12.87,12.91,51096.0,12.0895,12.1083,12.0614,12.0989,51096.0
2016-02-02 11:30:00,12.93,12.97,12.91,12.97,47600.0,12.1176,12.1551,12.0989,12.1551,47600.0
2016-02-02 11:40:00,12.95,12.95,12.85,12.85,48800.0,12.1364,12.1364,12.0427,12.0427,48800.0
2016-02-02 11:50:00,12.85,12.87,12.83,12.83,17600.0,12.0427,12.0614,12.0239,12.0239,17600.0
2016-02-02 12:00:00,12.83,12.85,12.73,12.75,115804.0,12.0239,12.0427,11.9302,11.949,115804.0
2016-02-02 12:10:00,12.74,12.76,12.72,12.74,22812.0,11.9396,11.9583,11.9208,11.9396,22812.0
2016-02-02 12:20:00,12.74,12.77,12.74,12.77,17120.0,11.9396,11.9677,11.9396,11.9677,17120.0
2016-02-02 12:30:00,12.77,12.81,12.75,12.81,31380.0,11.9677,12.0052,11.949,12.0052,31380.0
2016-02-02 12:40:00,12.8,12.85,12.8,12.82,29772.0,11.9958,12.0427,11.9958,12.0146,29772.0
2016-02-02 12:50:00,12.81,12.81,12.76,12.79,31600.0,12.0052,12.0052,11.9583,11.9864,31600.0
2016-02-02 13:00:00,12.78,12.8,12.74,12.74,46892.0,11.9771,11.9958,11.9396,11.9396,46892.0
2016-02-02 13:10:00,12.78,12.79,12.76,12.78,22400.0,11.9771,11.9864,11.9583,11.9771,22400.0
2016-02-02 13:20:00,12.77,12.81,12.74,12.8,26200.0,11.9677,12.0052,11.9396,11.9958,26200.0
2016-02-02 13:30:00,12.79,12.79,12.73,12.73,29688.0,11.9864,11.9864,11.9302,11.9302,29688.0
2016-02-02 13:40:00,12.73,12.77,12.71,12.72,72188.0,11.9302,11.9677,11.9115,11.9208,72188.0
2016-02-02 13:50:00,12.72,12.72,12.67,12.67,159816.0,11.9208,11.9208,11.874,11.874,159816.0
2016-02-02 14:00:00,12.7,12.71,12.67,12.67,96960.0,11.9021,11.9115,11.874,11.874,96960.0
2016-02-02 14:10:00,12.67,12.74,12.65,12.71,36632.0,11.874,11.9396,11.8552,11.9115,36632.0
2016-02-02 14:20:00,12.69,12.7,12.63,12.65,30612.0,11.8927,11.9021,11.8365,11.8552,30612.0
2016-02-02 14:30:00,12.66,12.72,12.65,12.71,86512.0,11.8646,11.9208,11.8552,11.9115,86512.0
2016-02-02 14:40:00,12.72,12.74,12.7,12.74,88980.0,11.9208,11.9396,11.9021,11.9396,88980.0
2016-02-02 14:50:00,12.74,12.78,12.68,12.68,66400.0,11.9396,11.9771,11.8834,11.8834,66400.0
2016-02-02 15:00:00,12.67,12.68,12.62,12.62,75688.0,11.874,11.8834,11.8271,11.8271,75688.0
2016-02-02 15:10:00,12.62,12.68,12.59,12.67,167576.0,11.8271,11.8834,11.799,11.874,167576.0
2016-02-02 15:20:00,12.65,12.69,12.62,12.67,64900.0,11.8552,11.8927,11.8271,11.874,64900.0
2016-02-02 15:30:00,12.66,12.74,12.66,12.7,97844.0,11.8646,11.9396,11.8646,11.9021,97844.0
2016-02-02 15:40:00,12.72,12.75,12.67,12.72,140680.0,11.9208,11.949,11.874,11.9208,140680.0
2016-02-02 15:50:00,12.72,12.74,12.68,12.71,139704.0,11.9208,11.9396,11.8834,11.9115,139704.0
2016-02-03 09:30:00,12.96,12.96,12.87,12.9,195064.0,12.1458,12.1458,12.0614,12.0895,195064.0
2016-02-03 09:40:00,12.9,12.92,12.77,12.82,302764.0,12.0895,12.1083,11.9677,12.0146,302764.0
2016-02-03 09:50:00,12.82,12.87,12.72,12.76,322568.0,12.0146,12.0614,11.9208,11.9583,322568.0
2016-02-03 10:00:00,12.76,12.76,12.55,12.55,450676.0,11.9583,11.9583,11.7615,11.7615,450676.0
2016-02-03 10:10:00,12.56,12.57,12.44,12.53,163244.0,11.7709,11.7803,11.6584,11.7428,163244.0
2016-02-03 10:20:00,12.51,12.53,12.39,12.41,115332.0,11.724,11.7428,11.6116,11.6303,115332.0
2016-02-03 10:30:00,12.4,12.4,12.24,12.34,237672.0,11.6209,11.6209,11.471,11.5647,237672.0
2016-02-03 10:40:00,12.35,12.48,12.34,12.42,173220.0,11.5741,11.6959,11.5647,11.6397,173220.0
2016-02-03 10:50:00,12.43,12.59,12.42,12.58,206352.0,11.6491,11.799,11.6397,11.7896,206352.0
2016-02-03 11:00:00,12.59,12.59,12.4,12.46,85000.0,11.799,11.799,11.6209,11.6772,85000.0
2016-02-03 11:10:00,12.44,12.6,12.4,12.58,167688.0,11.6584,11.8084,11.6209,11.7896,167688.0
2016-02-03 11:20:00,12.57,12.7,12.57,12.66,240588.0,11.7803,11.9021,11.7803,11.8646,240588.0
2016-02-03 11:30:00,12.64,12.7,12.57,12.7,139396.0,11.8459,11.9021,11.7803,11.9021,139396.0
2016-02-03 11:40:00,12.7,12.8,12.7,12.74,185792.0,11.9021,11.9958,11.9021,11.9396,185792.0
2016-02-03 11:50:00,12.76,12.77,12.66,12.69,117888.0,11.9583,11.9677,11.8646,11.8927,117888.0
2016-02-03 12:00:00,12.72,12.76,12.67,12.71,137900.0,11.9208,11.9583,11.874,11.9115,137900.0
2016-02-03 12:10:00,12.71,12.71,12.64,12.66,84668.0,11.9115,11.9115,11.8459,11.8646,84668.0
2016-02-03 12:20:00,12.65,12.75,12.65,12.72,53600.0,11.8552,11.949,11.8552,11.9208,53600.0
2016-02-03 12:30:00,12.69,12.69,12.57,12.62,155468.0,11.8927,11.8927,11.7803,11.8271,155468.0
2016-02-03 12:40:00,12.6,12.63,12.56,12.63,48000.0,11.8084,11.8365,11.7709,11.8365,48000.0
2016-02-03 12:50:00,12.63,12.7,12.59,12.7,51200.0,11.8365,11.9021,11.799,11.9021,51200.0
2016-02-03 13:00:00,12.7,12.74,12.67,12.67,88800.0,11.9021,11.9396,11.874,11.874,88800.0
2016-02-03 13:10:00,12.69,12.69,12.65,12.66,47660.0,11.8927,11.8927,11.8552,11.8646,47660.0
2016-02-03 13:20:00,12.65,12.69,12.63,12.66,29096.0,11.8552,11.8927,11.8365,11.8646,29096.0
2016-02-03 13:30:00,12.64,12.64,12.54,12.58,70008.0,11.8459,11.8459,11.7521,11.7896,70008.0
2016-02-03 13:40:00,12.53,12.61,12.53,12.61,19328.0,11.7428,11.8177,11.7428,11.8177,19328.0
2016-02-03 13:50:00,12.59,12.61,12.53,12.53,42424.0,11.799,11.8177,11.7428,11.7428,42424.0
2016-02-03 14:00:00,12.53,12.65,12.53,12.64,88400.0,11.7428,11.8552,11.7428,11.8459,88400.0
2016-02-03 14:10:00,12.64,12.72,12.63,12.67,99700.0,11.8459,11.9208,11.8365,11.874,99700.0
2016-02-03 14:20:00,12.67,13.04,12.67,13.0,360396.0,11.874,12.2207,11.874,12.1832,360396.0
2016-02-03 14:30:00,12.98,13.04,12.95,12.97,174296.0,12.1645,12.2207,12.1364,12.1551,174296.0
2016-02-03 14:40:00,12.97,13.17,12.95,13.13,302252.0,12.1551,12.3426,12.1364,12.3051,302252.0
2016-02-03 14:50:00,13.12,13.17,13.04,13.15,261628.0,12.2957,12.3426,12.2207,12.3238,261628.0
2016-02-03 15:00:00,13.16,13.21,13.09,13.2,186524.0,12.3332,12.3801,12.2676,12.3707,186524.0
2016-02-03 15:10:00,13.19,13.24,13.12,13.16,188912.0,12.3613,12.4082,12.2957,12.3332,188912.0
2016-02-03 15:20:00,13.14,13.17,13.03,13.03,156268.0,12.3145,12.3426,12.2114,12.2114,156268.0
2016-02-03 15:30:00,13.03,13.08,12.97,13.01,427040.0,12.2114,12.2582,12.1551,12.1926,427040.0
2016-02-03 15:40:00,13.01,13.12,12.99,13.1,257600.0,12.1926,12.2957,12.1739,12.277,257600.0
2016-02-03 15:50:00,13.1,13.14,13.06,13.13,372604.0,12.277,12.3145,12.2395,12.3051,372604.0
2016-02-04 09:30:00,13.07,13.23,13.03,13.06,172668.0,12.2488,12.3988,12.2114,12.2395,172668.0
2016-02-04 09:40:00,13.06,13.14,12.97,13.11,132044.0,12.2395,12.3145,12.1551,12.2863,132044.0
2016-02-04 09:50:00,13.12,13.22,13.11,13.19,135600.0,12.2957,12.3894,12.2863,12.3613,135600.0
2016-02-04 10:00:00,13.19,13.21,13.0,13.21,121472.0,12.3613,12.3801,12.1832,12.3801,121472.0
2016-02-04 10:10:00,13.17,13.4,13.17,13.4,188080.0,12.3426,12.5581,12.3426,12.5581,188080.0
2016-02-04 10:20:00,13.4,13.4,13.34,13.36,71592.0,12.5581,12.5581,12.5019,12.5206,71592.0
2016-02-04 10:30:00,13.36,13.49,13.34,13.45,172416.0,12.5206,12.6425,12.5019,12.605,172416.0
2016-02-04 10:40:00,13.45,13.46,13.41,13.45,94212.0,12.605,12.6143,12.5675,12.605,94212.0
2016-02-04 10:50:00,13.46,13.5,13.45,13.5,132044.0,12.6143,12.6518,12.605,12.6518,132044.0
2016-02-04 11:00:00,13.49,13.5,13.35,13.37,92840.0,12.6425,12.6518,12.5113,12.53,92840.0
2016-02-04 11:10:00,13.36,13.38,13.22,13.23,115224.0,12.5206,12.5394,12.3894,12.3988,115224.0
2016-02-04 11:20:00,13.22,13.29,13.22,13.25,62780.0,12.3894,12.455,12.3894,12.4175,62780.0
2016-02-04 11:30:00,13.21,13.25,13.17,13.22,43400.0,12.3801,12.4175,12.3426,12.3894,43400.0
2016-02-04 11:40:00,13.22,13.24,13.05,13.13,83796.0,12.3894,12.4082,12.2301,12.3051,83796.0
2016-02-04 11:50:00,13.13,13.18,13.11,13.12,76332.0,12.3051,12.3519,12.2863,12.2957,76332.0
2016-02-04 12:00:00,13.12,13.28,13.1,13.27,47860.0,12.2957,12.4457,12.277,12.4363,47860.0
2016-02-04 12:10:00,13.29,13.33,13.26,13.28,71600.0,12.455,12.4925,12.4269,12.4457,71600.0
2016-02-04 12:20:00,13.31,13.31,13.2,13.22,24000.0,12.4738,12.4738,12.3707,12.3894,24000.0
2016-02-04 12:30:00,13.22,13.29,13.19,13.28,17200.0,12.3894,12.455,12.3613,12.4457,17200.0
2016-02-04 12:40:00,13.32,13.35,13.24,13.24,26100.0,12.4831,12.5113,12.4082,12.4082,26100.0
2016-02-04 12:50:00,13.29,13.29,13.23,13.28,29152.0,12.455,12.455,12.3988,12.4457,29152.0
2016-02-04 13:00:00,13.25,13.34,13.25,13.34,89564.0,12.4175,12.5019,12.4175,12.5019,89564.0
2016-02-04 13:10:00,13.34,13.38,13.33,13.33,62880.0,12.5019,12.5394,12.4925,12.4925,62880.0
2016-02-04 13:20:00,13.32,13.37,13.3,13.33,15700.0,12.4831,12.53,12.4644,12.4925,15700.0
2016-02-04 13:30:00,13.35,13.36,13.3,13.3,8800.0,12.5113,12.5206,12.4644,12.4644,8800.0
2016-02-04 13:40:00,13.31,13.31,13.18,13.18,15600.0,12.4738,12.4738,12.3519,12.3519,15600.0
2016-02-04 13:50:00,13.2,13.22,13.18,13.21,35680.0,12.3707,12.3894,12.3519,12.3801,35680.0
2016-02-04 14:00:00,13.2,13.2,13.11,13.14,69240.0,12.3707,12.3707,12.2863,12.3145,69240.0
2016-02-04 14:10:00,13.13,13.24,13.13,13.22,64272.0,12.3051,12.4082,12.3051,12.3894,64272.0
2016-02-04 14:20:00,13.23,13.24,13.15,13.15,66896.0,12.3988,12.4082,12.3238,12.3238,66896.0
2016-02-04 14:30:00,13.14,13.2,13.12,13.12,33800.0,12.3145,12.3707,12.2957,12.2957,33800.0
2016-02-04 14:40:00,13.11,13.18,13.11,13.18,40252.0,12.2863,12.3519,12.2863,12.3519,40252.0
2016-02-04 14:50:00,13.18,13.25,13.12,13.25,54056.0,12.3519,12.4175,12.2957,12.4175,54056.0
2016-02-04 15:00:00,13.25,13.25,13.16,13.2,46860.0,12.4175,12.4175,12.3332,12.3707,46860.0
2016-02-04 15:10:00,13.18,13.33,13.18,13.24,65772.0,12.3519,12.4925,12.3519,12.4082,65772.0
2016-02-04 15:20:00,13.25,13.3,13.24,13.27,56028.0,12.4175,12.4644,12.4082,12.4363,56028.0
2016-02-04 15:30:00,13.26,13.29,13.21,13.29,73988.0,12.4269,12.455,12.3801,12.455,73988.0
2016-02-04 15:40:00,13.29,13.35,13.27,13.31,99100.0,12.455,12.5113,12.4363,12.4738,99100.0
2016-02-04 15:50:00,13.33,13.36,13.3,13.34,146520.0,12.4925,12.5206,12.4644,12.5019,146520.0
2016-02-05 09:30:00,13.28,13.31,13.18,13.29,88108.0,12.4457,12.4738,12.3519,12.455,88108.0
2016-02-05 09:40:00,13.28,13.28,13.1,13.13,68496.0,12.4457,12.4457,12.277,12.3051,68496.0
2016-02-05 09:50:00,13.12,13.22,13.1,13.14,70972.0,12.2957,12.3894,12.277,12.3145,70972.0
2016-02-05 10:00:00,13.16,13.23,13.15,13.17,30620.0,12.3332,12.3988,12.3238,12.3426,30620.0
2016-02-05 10:10:00,13.16,13.22,13.16,13.17,54000.0,12.3332,12.3894,12.3332,12.3426,54000.0
2016-02-05 10:20:00,13.13,13.13,12.97,12.97,69196.0,12.3051,12.3051,12.1551,12.1551,69196.0
2016-02-05 10:30:00,12.97,13.06,12.97,13.02,62768.0,12.1551,12.2395,12.1551,12.202,62768.0
2016-02-05 10:40:00,13.03,13.12,13.02,13.04,49180.0,12.2114,12.2957,12.202,12.2207,49180.0
2016-02-05 10:50:00,13.01,13.01,12.88,12.9,177952.0,12.1926,12.1926,12.0708,12.0895,177952.0
2016-02-05 11:00:00,12.9,12.93,12.84,12.86,106192.0,12.0895,12.1176,12.0333,12.052,106192.0
2016-02-05 11:10:00,12.86,12.93,12.83,12.85,72892.0,12.052,12.1176,12.0239,12.0427,72892.0
2016-02-05 11:20:00,12.85,12.88,12.77,12.84,145904.0,12.0427,12.0708,11.9677,12.0333,145904.0
2016-02-05 11:30:00,12.85,12.91,12.84,12.9,84332.0,12.0427,12.0989,12.0333,12.0895,84332.0
2016-02-05 11:40:00,12.91,12.94,12.83,12.88,64392.0,12.0989,12.127,12.0239,12.0708,64392.0
2016-02-05 11:50:00,12.9,12.94,12.88,12.92,24948.0,12.0895,12.127,12.0708,12.1083,24948.0
2016-02-05 12:00:00,12.96,12.97,12.88,12.92,80832.0,12.1458,12.1551,12.0708,12.1083,80832.0
2016-02-05 12:10:00,12.91,12.93,12.84,12.91,48068.0,12.0989,12.1176,12.0333,12.0989,48068.0
2016-02-05 12:20:00,12.92,12.97,12.91,12.94,51168.0,12.1083,12.1551,12.0989,12.127,51168.0
2016-02-05 12:30:00,12.95,13.02,12.94,13.01,37908.0,12.1364,12.202,12.127,12.1926,37908.0
2016-02-05 12:40:00,13.01,13.01,12.96,12.96,18260.0,12.1926,12.1926,12.1458,12.1458,18260.0
2016-02-05 12:50:00,12.95,12.96,12.84,12.88,32788.0,12.1364,12.1458,12.0333,12.0708,32788.0
2016-02-05 13:00:00,12.88,12.94,12.88,12.92,34616.0,12.0708,12.127,12.0708,12.1083,34616.0
2016-02-05 13:10:00,12.92,12.92,12.87,12.89,33012.0,12.1083,12.1083,12.0614,12.0802,33012.0
2016-02-05 13:20:00,12.9,12.94,12.9,12.94,26700.0,12.0895,12.127,12.0895,12.127,26700.0
2016-02-05 13:30:00,12.91,12.91,12.84,12.84,23356.0,12.0989,12.0989,12.0333,12.0333,23356.0
2016-02-05 13:40:00,12.83,12.86,12.75,12.76,150548.0,12.0239,12.052,11.949,11.9583,150548.0
2016-02-05 13:50:00,12.77,12.82,12.75,12.81,74656.0,11.9677,12.0146,11.949,12.0052,74656.0
2016-02-05 14:00:00,12.8,12.81,12.77,12.77,53916.0,11.9958,12.0052,11.9677,11.9677,53916.0
2016-02-05 14:10:00,12.76,12.76,12.68,12.72,257376.0,11.9583,11.9583,11.8834,11.9208,257376.0
2016-02-05 14:20:00,12.71,12.76,12.69,12.69,92724.0,11.9115,11.9583,11.8927,11.8927,92724.0
2016-02-05 14:30:00,12.71,12.78,12.7,12.78,21960.0,11.9115,11.9771,11.9021,11.9771,21960.0
2016-02-05 14:40:00,12.76,12.77,12.72,12.77,20000.0,11.9583,11.9677,11.9208,11.9677,20000.0
2016-02-05 14:50:00,12.72,12.75,12.71,12.71,8140.0,11.9208,11.949,11.9115,11.9115,8140.0
2016-02-05 15:00:00,12.7,12.7,12.63,12.67,38840.0,11.9021,11.9021,11.8365,11.874,38840.0
2016-02-05 15:10:00,12.69,12.79,12.67,12.79,72836.0,11.8927,11.9864,11.874,11.9864,72836.0
2016-02-05 15:20:00,12.79,12.8,12.76,12.77,44992.0,11.9864,11.9958,11.9583,11.9677,44992.0
2016-02-05 15:30:00,12.77,12.78,12.7,12.73,37708.0,11.9677,11.9771,11.9021,11.9302,37708.0
2016-02-05 15:40:00,12.7,12.78,12.68,12.74,74492.0,11.9021,11.9771,11.8834,11.9396,74492.0
2016-02-05 15:50:00,12.72,12.82,12.69,12.82,122140.0,11.9208,12.0146,11.8927,12.0146,122140.0
2016-02-08 09:30:00,12.35,12.43,12.23,12.25,289220.0,11.5741,11.6491,11.4616,11.4804,289220.0
2016-02-08 09:40:00,12.26,12.37,12.25,12.28,228508.0,11.4897,11.5928,11.4804,11.5085,228508.0
2016-02-08 09:50:00,12.28,12.28,12.15,12.18,158632.0,11.5085,11.5085,11.3866,11.4148,158632.0
2016-02-08 10:00:00,12.18,12.25,12.1,12.1,205080.0,11.4148,11.4804,11.3398,11.3398,205080.0
2016-02-08 10:10:00,12.1,12.13,12.02,12.05,209968.0,11.3398,11.3679,11.2648,11.2929,209968.0
2016-02-08 10:20:00,12.03,12.1,12.02,12.1,89772.0,11.2742,11.3398,11.2648,11.3398,89772.0
2016-02-08 10:30:00,12.06,12.21,12.06,12.18,163124.0,11.3023,11.4429,11.3023,11.4148,163124.0
2016-02-08 10:40:00,12.12,12.19,12.1,12.16,101996.0,11.3585,11.4241,11.3398,11.396,101996.0
2016-02-08 10:50:00,12.13,12.18,12.06,12.06,67408.0,11.3679,11.4148,11.3023,11.3023,67408.0
2016-02-08 11:00:00,12.07,12.09,11.97,11.98,235668.0,11.3117,11.3304,11.218,11.2273,235668.0
2016-02-08 11:10:00,11.98,12.02,11.91,12.02,181264.0,11.2273,11.2648,11.1617,11.2648,181264.0
2016-02-08 11:20:00,12.0,12.06,11.99,12.04,86576.0,11.2461,11.3023,11.2367,11.2836,86576.0
2016-02-08 11:30:00,12.03,12.05,11.97,11.98,79716.0,11.2742,11.2929,11.218,11.2273,79716.0
2016-02-08 11:40:00,11.97,12.03,11.92,11.97,101424.0,11.218,11.2742,11.1711,11.218,101424.0
2016-02-08 11:50:00,11.95,12.06,11.95,12.06,163976.0,11.1992,11.3023,11.1992,11.3023,163976.0
2016-02-08 12:00:00,12.07,12.11,12.06,12.09,139680.0,11.3117,11.3492,11.3023,11.3304,139680.0
2016-02-08 12:10:00,12.08,12.13,12.06,12.1,109916.0,11.321,11.3679,11.3023,11.3398,109916.0
2016-02-08 12:20:00,12.11,12.14,12.09,12.11,53600.0,11.3492,11.3773,11.3304,11.3492,53600.0
2016-02-08 12:30:00,12.13,12.16,12.09,12.09,181088.0,11.3679,11.396,11.3304,11.3304,181088.0
2016-02-08 12:40:00,12.08,12.12,12.07,12.11,35200.0,11.321,11.3585,11.3117,11.3492,35200.0
2016-02-08 12:50:00,12.12,12.13,12.06,12.07,20300.0,11.3585,11.3679,11.3023,11.3117,20300.0
2016-02-08 13:00:00,12.08,12.08,12.02,12.05,37268.0,11.321,11.321,11.2648,11.2929,37268.0
2016-02-08 13:10:00,12.05,12.06,12.01,12.02,33000.0,11.2929,11.3023,11.2554,11.2648,33000.0
2016-02-08 13:20:00,12.0,12.02,11.95,11.99,127696.0,11.2461,11.2648,11.1992,11.2367,127696.0
2016-02-08 13:30:00,12.01,12.05,12.01,12.03,42332.0,11.2554,11.2929,11.2554,11.2742,42332.0
2016-02-08 13:40:00,12.01,12.01,11.92,11.93,61432.0,11.2554,11.2554,11.1711,11.1805,61432.0
2016-02-08 13:50:00,11.92,11.95,11.9,11.9,128500.0,11.1711,11.1992,11.1524,11.1524,128500.0
2016-02-08 14:00:00,11.93,11.98,11.92,11.97,136508.0,11.1805,11.2273,11.1711,11.218,136508.0
2016-02-08 14:10:00,11.97,11.98,11.91,11.92,115064.0,11.218,11.2273,11.1617,11.1711,115064.0
2016-02-08 14:20:00,11.93,11.99,11.93,11.95,77448.0,11.1805,11.2367,11.1805,11.1992,77448.0
2016-02-08 14:30:00,11.96,11.96,11.89,11.95,129096.0,11.2086,11.2086,11.143,11.1992,129096.0
2016-02-08 14:40:00,11.95,12.06,11.95,12.03,198168.0,11.1992,11.3023,11.1992,11.2742,198168.0
2016-02-08 14:50:00,12.01,12.04,12.0,12.01,63784.0,11.2554,11.2836,11.2461,11.2554,63784.0
2016-02-08 15:00:00,12.01,12.07,11.99,12.03,82220.0,11.2554,11.3117,11.2367,11.2742,82220.0
2016-02-08 15:10:00,12.05,12.22,12.04,12.21,214028.0,11.2929,11.4523,11.2836,11.4429,214028.0
2016-02-08 15:20:00,12.21,12.24,12.18,12.21,246996.0,11.4429,11.471,11.4148,11.4429,246996.0
2016-02-08 15:30:00,12.25,12.36,12.25,12.31,183140.0,11.4804,11.5835,11.4804,11.5366,183140.0
2016-02-08 15:40:00,12.34,12.54,12.34,12.45,393696.0,11.5647,11.7521,11.5647,11.6678,393696.0
2016-02-08 15:50:00,12.44,12.46,12.34,12.43,189632.0,11.6584,11.6772,11.5647,11.6491,189632.0
2016-02-09 09:30:00,12.0,12.3,12.0,12.27,168176.0,11.2461,11.5272,11.2461,11.4991,168176.0
2016-02-09 09:40:00,12.28,12.45,12.21,12.44,162284.0,11.5085,11.6678,11.4429,11.6584,162284.0
2016-02-09 09:50:00,12.45,12.46,12.35,12.37,121536.0,11.6678,11.6772,11.5741,11.5928,121536.0
2016-02-09 10:00:00,12.35,12.5,12.34,12.46,156940.0,11.5741,11.7147,11.5647,11.6772,156940.0
2016-02-09 10:10:00,12.45,12.47,12.36,12.37,102952.0,11.6678,11.6865,11.5835,11.5928,102952.0
2016-02-09 10:20:00,12.37,12.38,12.3,12.31,113844.0,11.5928,11.6022,11.5272,11.5366,113844.0
2016-02-09 10:30:00,12.31,12.31,12.25,12.27,105880.0,11.5366,11.5366,11.4804,11.4991,105880.0
2016-02-09 10:40:00,12.25,12.26,12.19,12.24,91220.0,11.4804,11.4897,11.4241,11.471,91220.0
2016-02-09 10:50:00,12.24,12.25,12.15,12.17,79968.0,11.471,11.4804,11.3866,11.4054,79968.0
2016-02-09 11:00:00,12.19,12.28,12.19,12.28,78152.0,11.4241,11.5085,11.4241,11.5085,78152.0
2016-02-09 11:10:00,12.29,12.4,12.29,12.31,69044.0,11.5179,11.6209,11.5179,11.5366,69044.0
2016-02-09 11:20:00,12.32,12.45,12.32,12.43,74712.0,11.546,11.6678,11.546,11.6491,74712.0
2016-02-09 11:30:00,12.42,12.44,12.27,12.27,70356.0,11.6397,11.6584,11.4991,11.4991,70356.0
2016-02-09 11:40:00,12.29,12.39,12.29,12.34,50000.0,11.5179,11.6116,11.5179,11.5647,50000.0
2016-02-09 11:50:00,12.3,12.32,12.24,12.24,100812.0,11.5272,11.546,11.471,11.471,100812.0
2016-02-09 12:00:00,12.27,12.32,12.22,12.32,43064.0,11.4991,11.546,11.4523,11.546,43064.0
2016-02-09 12:10:00,12.3,12.31,12.21,12.21,23772.0,11.5272,11.5366,11.4429,11.4429,23772.0
2016-02-09 12:20:00,12.23,12.29,12.2,12.26,23600.0,11.4616,11.5179,11.4335,11.4897,23600.0
2016-02-09 12:30:00,12.25,12.31,12.24,12.3,26368.0,11.4804,11.5366,11.471,11.5272,26368.0
2016-02-09 12:40:00,12.29,12.29,12.19,12.19,45348.0,11.5179,11.5179,11.4241,11.4241,45348.0
2016-02-09 12:50:00,12.19,12.24,12.19,12.21,34440.0,11.4241,11.471,11.4241,11.4429,34440.0
2016-02-09 13:00:00,12.25,12.25,12.18,12.19,24596.0,11.4804,11.4804,11.4148,11.4241,24596.0
2016-02-09 13:10:00,12.16,12.16,12.09,12.11,55556.0,11.396,11.396,11.3304,11.3492,55556.0
2016-02-09 13:20:00,12.12,12.18,12.12,12.17,41876.0,11.3585,11.4148,11.3585,11.4054,41876.0
2016-02-09 13:30:00,12.19,12.24,12.14,12.14,31220.0,11.4241,11.471,11.3773,11.3773,31220.0
2016-02-09 13:40:00,12.15,12.22,12.13,12.2,34288.0,11.3866,11.4523,11.3679,11.4335,34288.0
2016-02-09 13:50:00,12.19,12.29,12.19,12.26,46824.0,11.4241,11.5179,11.4241,11.4897,46824.0
2016-02-09 14:00:00,12.28,12.43,12.27,12.42,112120.0,11.5085,11.6491,11.4991,11.6397,112120.0
2016-02-09 14:10:00,12.4,12.4,12.36,12.37,62612.0,11.6209,11.6209,11.5835,11.5928,62612.0
2016-02-09 14:20:00,12.38,12.39,12.29,12.3,30572.0,11.6022,11.6116,11.5179,11.5272,30572.0
2016-02-09 14:30:00,12.31,12.46,12.31,12.45,78552.0,11.5366,11.6772,11.5366,11.6678,78552.0
2016-02-09 14:40:00,12.44,12.51,12.41,12.42,89416.0,11.6584,11.724,11.6303,11.6397,89416.0
2016-02-09 14:50:00,12.41,12.49,12.41,12.47,18400.0,11.6303,11.7053,11.6303,11.6865,18400.0
2016-02-09 15:00:00,12.48,12.68,12.47,12.62,213548.0,11.6959,11.8834,11.6865,11.8271,213548.0
2016-02-09 15:10:00,12.59,12.64,12.53,12.54,68648.0,11.799,11.8459,11.7428,11.7521,68648.0
2016-02-09 15:20:00,12.52,12.53,12.4,12.44,114240.0,11.7334,11.7428,11.6209,11.6584,114240.0
2016-02-09 15:30:00,12.45,12.53,12.42,12.49,153888.0,11.6678,11.7428,11.6397,11.7053,153888.0
2016-02-09 15:40:00,12.5,12.5,12.35,12.41,119732.0,11.7147,11.7147,11.5741,11.6303,119732.0
2016-02-09 15:50:00,12.41,12.43,12.38,12.41,93492.0,11.6303,11.6491,11.6022,11.6303,93492.0
2016-02-10 09:30:00,12.62,12.64,12.5,12.56,148500.0,11.8271,11.8459,11.7147,11.7709,148500.0
2016-02-10 09:40:00,12.55,12.65,12.5,12.61,85784.0,11.7615,11.8552,11.7147,11.8177,85784.0
2016-02-10 09:50:00,12.58,12.67,12.57,12.65,99500.0,11.7896,11.874,11.7803,11.8552,99500.0
2016-02-10 10:00:00,12.67,12.68,12.58,12.61,72588.0,11.874,11.8834,11.7896,11.8177,72588.0
2016-02-10 10:10:00,12.62,12.75,12.62,12.73,142000.0,11.8271,11.949,11.8271,11.9302,142000.0
2016-02-10 10:20:00,12.72,12.75,12.7,12.71,74420.0,11.9208,11.949,11.9021,11.9115,74420.0
2016-02-10 10:30:00,12.71,12.88,12.71,12.81,390248.0,11.9115,12.0708,11.9115,12.0052,390248.0
2016-02-10 10:40:00,12.76,12.76,12.65,12.72,95396.0,11.9583,11.9583,11.8552,11.9208,95396.0
2016-02-10 10:50:00,12.71,12.72,12.56,12.58,183200.0,11.9115,11.9208,11.7709,11.7896,183200.0
2016-02-10 11:00:00,12.59,12.62,12.49,12.54,99024.0,11.799,11.8271,11.7053,11.7521,99024.0
2016-02-10 11:10:00,12.52,12.56,12.47,12.56,41488.0,11.7334,11.7709,11.6865,11.7709,41488.0
2016-02-10 11:20:00,12.55,12.61,12.5,12.5,205264.0,11.7615,11.8177,11.7147,11.7147,205264.0
2016-02-10 11:30:00,12.5,12.53,12.42,12.42,78708.0,11.7147,11.7428,11.6397,11.6397,78708.0
2016-02-10 11:40:00,12.41,12.47,12.38,12.47,66000.0,11.6303,11.6865,11.6022,11.6865,66000.0
2016-02-10 11:50:00,12.46,12.52,12.44,12.49,60652.0,11.6772,11.7334,11.6584,11.7053,60652.0
2016-02-10 12:00:00,12.51,12.51,12.4,12.46,36080.0,11.724,11.724,11.6209,11.6772,36080.0
2016-02-10 12:10:00,12.45,12.48,12.4,12.46,26800.0,11.6678,11.6959,11.6209,11.6772,26800.0
2016-02-10 12:20:00,12.47,12.55,12.47,12.53,41800.0,11.6865,11.7615,11.6865,11.7428,41800.0
2016-02-10 12:30:00,12.54,12.59,12.52,12.57,30556.0,11.7521,11.799,11.7334,11.7803,30556.0
2016-02-10 12:40:00,12.59,12.6,12.55,12.56,6000.0,11.799,11.8084,11.7615,11.7709,6000.0
2016-02-10 12:50:00,12.59,12.62,12.52,12.62,38792.0,11.799,11.8271,11.7334,11.8271,38792.0
2016-02-10 13:00:00,12.63,12.63,12.57,12.59,68600.0,11.8365,11.8365,11.7803,11.799,68600.0
2016-02-10 13:10:00,12.56,12.57,12.52,12.55,15900.0,11.7709,11.7803,11.7334,11.7615,15900.0
2016-02-10 13:20:00,12.56,12.56,12.47,12.47,50636.0,11.7709,11.7709,11.6865,11.6865,50636.0
2016-02-10 13:30:00,12.49,12.51,12.44,12.49,99352.0,11.7053,11.724,11.6584,11.7053,99352.0
2016-02-10 13:40:00,12.5,12.55,12.49,12.54,69372.0,11.7147,11.7615,11.7053,11.7521,69372.0
2016-02-10 13:50:00,12.5,12.51,12.47,12.47,20100.0,11.7147,11.724,11.6865,11.6865,20100.0
2016-02-10 14:00:00,12.49,12.53,12.48,12.52,24868.0,11.7053,11.7428,11.6959,11.7334,24868.0
2016-02-10 14:10:00,12.54,12.56,12.5,12.53,90536.0,11.7521,11.7709,11.7147,11.7428,90536.0
2016-02-10 14:20:00,12.54,12.54,12.46,12.49,33440.0,11.7521,11.7521,11.6772,11.7053,33440.0
2016-02-10 14:30:00,12.5,12.56,12.46,12.46,94640.0,11.7147,11.7709,11.6772,11.6772,94640.0
2016-02-10 14:40:00,12.45,12.45,12.39,12.4,84704.0,11.6678,11.6678,11.6116,11.6209,84704.0
2016-02-10 14:50:00,12.42,12.45,12.39,12.42,31560.0,11.6397,11.6678,11.6116,11.6397,31560.0
2016-02-10 15:00:00,12.41,12.52,12.41,12.5,183824.0,11.6303,11.7334,11.6303,11.7147,183824.0
2016-02-10 15:10:00,12.48,12.49,12.31,12.32,118480.0,11.6959,11.7053,11.5366,11.546,118480.0
2016-02-10 15:20:00,12.33,12.36,12.25,12.27,46128.0,11.5553,11.5835,11.4804,11.4991,46128.0
2016-02-10 15:30:00,12.28,12.3,12.2,12.2,122396.0,11.5085,11.5272,11.4335,11.4335,122396.0
2016-02-10 15:40:00,12.19,12.26,12.19,12.23,62108.0,11.4241,11.4897,11.4241,11.4616,62108.0
2016-02-10 15:50:00,12.23,12.23,12.18,12.22,297660.0,11.4616,11.4616,11.4148,11.4523,297660.0
2016-02-11 09:30:00,11.63,11.72,11.6,11.63,290684.0,10.8993,10.9837,10.8712,10.8993,290684.0
2016-02-11 09:40:00,11.61,11.75,11.61,11.7,179800.0,10.8806,11.0118,10.8806,10.9649,179800.0
2016-02-11 09:50:00,11.67,11.89,11.67,11.81,324472.0,10.9368,11.143,10.9368,11.068,324472.0
2016-02-11 10:00:00,11.8,11.85,11.74,11.77,118336.0,11.0586,11.1055,11.0024,11.0305,118336.0
2016-02-11 10:10:00,11.77,11.79,11.71,11.74,94692.0,11.0305,11.0493,10.9743,11.0024,94692.0
2016-02-11 10:20:00,11.74,11.77,11.65,11.65,88432.0,11.0024,11.0305,10.9181,10.9181,88432.0
2016-02-11 10:30:00,11.66,11.72,11.58,11.59,97316.0,10.9274,10.9837,10.8525,10.8618,97316.0
2016-02-11 10:40:00,11.59,11.63,11.51,11.6,126232.0,10.8618,10.8993,10.7869,10.8712,126232.0
2016-02-11 10:50:00,11.59,11.59,11.48,11.51,203404.0,10.8618,10.8618,10.7587,10.7869,203404.0
2016-02-11 11:00:00,11.5,11.55,11.42,11.46,114664.0,10.7775,10.8243,10.7025,10.74,114664.0
2016-02-11 11:10:00,11.46,11.5,11.39,11.47,200380.0,10.74,10.7775,10.6744,10.7494,200380.0
2016-02-11 11:20:00,11.49,11.51,11.35,11.35,170880.0,10.7681,10.7869,10.6369,10.6369,170880.0
2016-02-11 11:30:00,11.37,11.39,11.3,11.39,196572.0,10.6557,10.6744,10.5901,10.6744,196572.0
2016-02-11 11:40:00,11.39,11.43,11.35,11.35,128152.0,10.6744,10.7119,10.6369,10.6369,128152.0
2016-02-11 11:50:00,11.38,11.49,11.38,11.46,43128.0,10.665,10.7681,10.665,10.74,43128.0
2016-02-11 12:00:00,11.45,11.51,11.44,11.47,63680.0,10.7306,10.7869,10.7213,10.7494,63680.0
2016-02-11 12:10:00,11.45,11.51,11.37,11.38,49000.0,10.7306,10.7869,10.6557,10.665,49000.0
2016-02-11 12:20:00,11.4,11.46,11.39,11.41,134084.0,10.6838,10.74,10.6744,10.6931,134084.0
2016-02-11 12:30:00,11.4,11.4,11.34,11.38,94508.0,10.6838,10.6838,10.6275,10.665,94508.0
2016-02-11 12:40:00,11.38,11.43,11.36,11.42,82560.0,10.665,10.7119,10.6463,10.7025,82560.0
2016-02-11 12:50:00,11.42,11.49,11.42,11.47,212708.0,10.7025,10.7681,10.7025,10.7494,212708.0
2016-02-11 13:00:00,11.47,11.54,11.44,11.49,375380.0,10.7494,10.815,10.7213,10.7681,375380.0
2016-02-11 13:10:00,11.5,11.52,11.45,11.51,186724.0,10.7775,10.7962,10.7306,10.7869,186724.0
2016-02-11 13:20:00,11.52,11.54,11.47,11.49,139064.0,10.7962,10.815,10.7494,10.7681,139064.0
2016-02-11 13:30:00,11.45,11.52,11.38,11.39,222176.0,10.7306,10.7962,10.665,10.6744,222176.0
2016-02-11 13:40:00,11.38,11.43,11.38,11.41,80796.0,10.665,10.7119,10.665,10.6931,80796.0
2016-02-11 13:50:00,11.42,11.45,11.38,11.42,102012.0,10.7025,10.7306,10.665,10.7025,102012.0
2016-02-11 14:00:00,11.4,11.44,11.39,11.42,146240.0,10.6838,10.7213,10.6744,10.7025,146240.0
2016-02-11 14:10:00,11.44,11.45,11.34,11.34,186552.0,10.7213,10.7306,10.6275,10.6275,186552.0
2016-02-11 14:20:00,11.35,11.38,11.31,11.32,306880.0,10.6369,10.665,10.5994,10.6088,306880.0
2016-02-11 14:30:00,11.31,11.5,11.26,11.5,477972.0,10.5994,10.7775,10.5526,10.7775,477972.0
2016-02-11 14:40:00,11.51,11.68,11.43,11.66,759968.0,10.7869,10.9462,10.7119,10.9274,759968.0
2016-02-11 14:50:00,11.66,11.78,11.62,11.66,614316.0,10.9274,11.0399,10.8899,10.9274,614316.0
2016-02-11 15:00:00,11.66,11.67,11.49,11.54,244420.0,10.9274,10.9368,10.7681,10.815,244420.0
2016-02-11 15:10:00,11.57,11.68,11.54,11.58,238524.0,10.8431,10.9462,10.815,10.8525,238524.0
2016-02-11 15:20:00,11.56,11.68,11.56,11.67,189276.0,10.8337,10.9462,10.8337,10.9368,189276.0
2016-02-11 15:30:00,11.67,11.78,11.6,11.77,232280.0,10.9368,11.0399,10.8712,11.0305,232280.0
2016-02-11 15:40:00,11.78,11.81,11.71,11.74,266532.0,11.0399,11.068,10.9743,11.0024,266532.0
2016-02-11 15:50:00,11.74,11.77,11.61,11.63,265712.0,11.0024,11.0305,10.8806,10.8993,265712.0
2016-02-12 09:30:00,11.94,11.94,11.84,11.88,313644.0,11.1898,11.1898,11.0961,11.1336,313644.0
2016-02-12 09:40:00,11.88,11.93,11.84,11.86,170984.0,11.1336,11.1805,11.0961,11.1149,170984.0
2016-02-12 09:50:00,11.87,11.9,11.83,11.87,96080.0,11.1242,11.1524,11.0868,11.1242,96080.0
2016-02-12 10:00:00,11.84,11.87,11.8,11.84,241248.0,11.0961,11.1242,11.0586,11.0961,241248.0
2016-02-12 10:10:00,11.86,11.96,11.86,11.96,111392.0,11.1149,11.2086,11.1149,11.2086,111392.0
2016-02-12 10:20:00,11.97,11.99,11.97,11.97,51508.0,11.218,11.2367,11.218,11.218,51508.0
2016-02-12 10:30:00,12.0,12.03,11.97,12.0,150852.0,11.2461,11.2742,11.218,11.2461,150852.0
2016-02-12 10:40:00,11.99,12.0,11.97,11.99,41464.0,11.2367,11.2461,11.218,11.2367,41464.0
2016-02-12 10:50:00,12.01,12.03,11.97,11.98,31028.0,11.2554,11.2742,11.218,11.2273,31028.0
2016-02-12 11:00:00,11.99,12.05,11.99,12.05,98308.0,11.2367,11.2929,11.2367,11.2929,98308.0
2016-02-12 11:10:00,12.05,12.15,12.04,12.12,200060.0,11.2929,11.3866,11.2836,11.3585,200060.0
2016-02-12 11:20:00,12.13,12.17,12.11,12.14,142480.0,11.3679,11.4054,11.3492,11.3773,142480.0
2016-02-12 11:30:00,12.16,12.19,12.14,12.14,181404.0,11.396,11.4241,11.3773,11.3773,181404.0
2016-02-12 11:40:00,12.15,12.17,12.13,12.17,43140.0,11.3866,11.4054,11.3679,11.4054,43140.0
2016-02-12 11:50:00,12.17,12.18,12.11,12.13,70732.0,11.4054,11.4148,11.3492,11.3679,70732.0
2016-02-12 12:00:00,12.13,12.15,12.11,12.13,102016.0,11.3679,11.3866,11.3492,11.3679,102016.0
2016-02-12 12:10:00,12.14,12.16,12.13,12.13,79200.0,11.3773,11.396,11.3679,11.3679,79200.0
2016-02-12 12:20:00,12.13,12.16,12.12,12.15,81324.0,11.3679,11.396,11.3585,11.3866,81324.0
2016-02-12 12:30:00,12.13,12.16,12.13,12.16,21208.0,11.3679,11.396,11.3679,11.396,21208.0
2016-02-12 12:40:00,12.16,12.17,12.15,12.15,27200.0,11.396,11.4054,11.3866,11.3866,27200.0
2016-02-12 12:50:00,12.14,12.18,12.13,12.15,14824.0,11.3773,11.4148,11.3679,11.3866,14824.0
2016-02-12 13:00:00,12.15,12.17,12.09,12.11,92572.0,11.3866,11.4054,11.3304,11.3492,92572.0
2016-02-12 13:10:00,12.1,12.13,12.06,12.06,104868.0,11.3398,11.3679,11.3023,11.3023,104868.0
2016-02-12 13:20:00,12.07,12.09,12.06,12.09,42800.0,11.3117,11.3304,11.3023,11.3304,42800.0
2016-02-12 13:30:00,12.09,12.13,12.08,12.1,112940.0,11.3304,11.3679,11.321,11.3398,112940.0
2016-02-12 13:40:00,12.11,12.14,12.09,12.14,29600.0,11.3492,11.3773,11.3304,11.3773,29600.0
2016-02-12 13:50:00,12.13,12.13,12.11,12.12,18400.0,11.3679,11.3679,11.3492,11.3585,18400.0
2016-02-12 14:00:00,12.12,12.19,12.11,12.19,77188.0,11.3585,11.4241,11.3492,11.4241,77188.0
2016-02-12 14:10:00,12.2,12.22,12.19,12.19,117600.0,11.4335,11.4523,11.4241,11.4241,117600.0
2016-02-12 14:20:00,12.18,12.24,12.17,12.24,37532.0,11.4148,11.471,11.4054,11.471,37532.0
2016-02-12 14:30:00,12.22,12.24,12.21,12.22,70232.0,11.4523,11.471,11.4429,11.4523,70232.0
2016-02-12 14:40:00,12.22,12.28,12.22,12.24,74720.0,11.4523,11.5085,11.4523,11.471,74720.0
2016-02-12 14:50:00,12.26,12.28,12.25,12.26,18796.0,11.4897,11.5085,11.4804,11.4897,18796.0
2016-02-12 15:00:00,12.27,12.31,12.24,12.28,187656.0,11.4991,11.5366,11.471,11.5085,187656.0
2016-02-12 15:10:00,12.29,12.3,12.28,12.3,36636.0,11.5179,11.5272,11.5085,11.5272,36636.0
2016-02-12 15:20:00,12.3,12.31,12.25,12.29,289244.0,11.5272,11.5366,11.4804,11.5179,289244.0
2016-02-12 15:30:00,12.29,12.29,12.22,12.22,89716.0,11.5179,11.5179,11.4523,11.4523,89716.0
2016-02-12 15:40:00,12.22,12.29,12.21,12.28,98768.0,11.4523,11.5179,11.4429,11.5085,98768.0
2016-02-12 15:50:00,12.28,12.31,12.25,12.31,157820.0,11.5085,11.5366,11.4804,11.5366,157820.0
2016-02-16 09:30:00,12.72,12.75,12.66,12.66,321104.0,11.9208,11.949,11.8646,11.8646,321104.0
2016-02-16 09:40:00,12.69,12.72,12.62,12.64,185248.0,11.8927,11.9208,11.8271,11.8459,185248.0
2016-02-16 09:50:00,12.63,12.63,12.55,12.58,107324.0,11.8365,11.8365,11.7615,11.7896,107324.0
2016-02-16 10:00:00,12.58,12.61,12.5,12.52,170976.0,11.7896,11.8177,11.7147,11.7334,170976.0
2016-02-16 10:10:00,12.51,12.57,12.5,12.55,205304.0,11.724,11.7803,11.7147,11.7615,205304.0
2016-02-16 10:20:00,12.55,12.57,12.53,12.53,58044.0,11.7615,11.7803,11.7428,11.7428,58044.0
2016-02-16 10:30:00,12.54,12.6,12.51,12.58,51304.0,11.7521,11.8084,11.724,11.7896,51304.0
2016-02-16 10:40:00,12.58,12.63,12.57,12.62,70528.0,11.7896,11.8365,11.7803,11.8271,70528.0
2016-02-16 10:50:00,12.6,12.6,12.53,12.54,49696.0,11.8084,11.8084,11.7428,11.7521,49696.0
2016-02-16 11:00:00,12.53,12.56,12.47,12.49,91616.0,11.7428,11.7709,11.6865,11.7053,91616.0
2016-02-16 11:10:00,12.47,12.55,12.47,12.55,177696.0,11.6865,11.7615,11.6865,11.7615,177696.0
2016-02-16 11:20:00,12.54,12.56,12.54,12.56,18540.0,11.7521,11.7709,11.7521,11.7709,18540.0
2016-02-16 11:30:00,12.56,12.61,12.56,12.61,31428.0,11.7709,11.8177,11.7709,11.8177,31428.0
2016-02-16 11:40:00,12.6,12.61,12.6,12.61,18804.0,11.8084,11.8177,11.8084,11.8177,18804.0
2016-02-16 11:50:00,12.61,12.69,12.61,12.68,174764.0,11.8177,11.8927,11.8177,11.8834,174764.0
2016-02-16 12:00:00,12.68,12.74,12.68,12.71,166804.0,11.8834,11.9396,11.8834,11.9115,166804.0
2016-02-16 12:10:00,12.71,12.74,12.7,12.72,100752.0,11.9115,11.9396,11.9021,11.9208,100752.0
2016-02-16 12:20:00,12.72,12.74,12.72,12.72,36068.0,11.9208,11.9396,11.9208,11.9208,36068.0
2016-02-16 12:30:00,12.74,12.74,12.71,12.71,12632.0,11.9396,11.9396,11.9115,11.9115,12632.0
2016-02-16 12:40:00,12.71,12.71,12.7,12.71,4400.0,11.9115,11.9115,11.9021,11.9115,4400.0
2016-02-16 12:50:00,12.71,12.81,12.71,12.79,122184.0,11.9115,12.0052,11.9115,11.9864,122184.0
2016-02-16 13:00:00,12.8,12.83,12.8,12.81,103760.0,11.9958,12.0239,11.9958,12.0052,103760.0
2016-02-16 13:10:00,12.83,12.85,12.81,12.84,116224.0,12.0239,12.0427,12.0052,12.0333,116224.0
2016-02-16 13:20:00,12.84,12.84,12.81,12.81,146860.0,12.0333,12.0333,12.0052,12.0052,146860.0
2016-02-16 13:30:00,12.81,12.81,12.79,12.8,37364.0,12.0052,12.0052,11.9864,11.9958,37364.0
2016-02-16 13:40:00,12.8,12.8,12.78,12.78,3780.0,11.9958,11.9958,11.9771,11.9771,3780.0
2016-02-16 13:50:00,12.79,12.81,12.78,12.8,25568.0,11.9864,12.0052,11.9771,11.9958,25568.0
2016-02-16 14:00:00,12.81,12.84,12.79,12.8,23320.0,12.0052,12.0333,11.9864,11.9958,23320.0
2016-02-16 14:10:00,12.81,12.83,12.8,12.81,37280.0,12.0052,12.0239,11.9958,12.0052,37280.0
2016-02-16 14:20:00,12.81,12.84,12.81,12.84,16580.0,12.0052,12.0333,12.0052,12.0333,16580.0
2016-02-16 14:30:00,12.85,12.85,12.79,12.79,37124.0,12.0427,12.0427,11.9864,11.9864,37124.0
2016-02-16 14:40:00,12.8,12.82,12.8,12.8,37056.0,11.9958,12.0146,11.9958,11.9958,37056.0
2016-02-16 14:50:00,12.78,12.8,12.78,12.8,28332.0,11.9771,11.9958,11.9771,11.9958,28332.0
2016-02-16 15:00:00,12.79,12.8,12.76,12.76,62968.0,11.9864,11.9958,11.9583,11.9583,62968.0
2016-02-16 15:10:00,12.76,12.81,12.75,12.8,60928.0,11.9583,12.0052,11.949,11.9958,60928.0
2016-02-16 15:20:00,12.81,12.84,12.8,12.83,272332.0,12.0052,12.0333,11.9958,12.0239,272332.0
2016-02-16 15:30:00,12.84,12.84,12.8,12.81,176720.0,12.0333,12.0333,11.9958,12.0052,176720.0
2016-02-16 15:40:00,12.79,12.81,12.76,12.78,79628.0,11.9864,12.0052,11.9583,11.9771,79628.0
2016-02-16 15:50:00,12.78,12.85,12.77,12.84,95800.0,11.9771,12.0427,11.9677,12.0333,95800.0
2016-02-17 09:30:00,13.13,13.19,13.11,13.19,151832.0,12.3051,12.3613,12.2863,12.3613,151832.0
2016-02-17 09:40:00,13.2,13.24,13.12,13.14,165244.0,12.3707,12.4082,12.2957,12.3145,165244.0
2016-02-17 09:50:00,13.13,13.2,13.13,13.19,65940.0,12.3051,12.3707,12.3051,12.3613,65940.0
2016-02-17 10:00:00,13.21,13.29,13.2,13.29,168652.0,12.3801,12.455,12.3707,12.455,168652.0
2016-02-17 10:10:00,13.29,13.31,13.29,13.31,34516.0,12.455,12.4738,12.455,12.4738,34516.0
2016-02-17 10:20:00,13.31,13.36,13.31,13.36,25868.0,12.4738,12.5206,12.4738,12.5206,25868.0
2016-02-17 10:30:00,13.35,13.37,13.34,13.34,44220.0,12.5113,12.53,12.5019,12.5019,44220.0
2016-02-17 10:40:00,13.34,13.39,13.33,13.39,79768.0,12.5019,12.5487,12.4925,12.5487,79768.0
2016-02-17 10:50:00,13.4,13.4,13.38,13.39,95408.0,12.5581,12.5581,12.5394,12.5487,95408.0
2016-02-17 11:00:00,13.37,13.38,13.35,13.35,44784.0,12.53,12.5394,12.5113,12.5113,44784.0
2016-02-17 11:10:00,13.35,13.36,13.34,13.35,42380.0,12.5113,12.5206,12.5019,12.5113,42380.0
2016-02-17 11:20:00,13.35,13.38,13.34,13.37,32040.0,12.5113,12.5394,12.5019,12.53,32040.0
2016-02-17 11:30:00,13.36,13.39,13.36,13.37,12120.0,12.5206,12.5487,12.5206,12.53,12120.0
2016-02-17 11:40:00,13.37,13.38,13.34,13.35,20540.0,12.53,12.5394,12.5019,12.5113,20540.0
2016-02-17 11:50:00,13.37,13.37,13.36,13.37,19060.0,12.53,12.53,12.5206,12.53,19060.0
2016-02-17 12:00:00,13.38,13.39,13.38,13.39,31528.0,12.5394,12.5487,12.5394,12.5487,31528.0
2016-02-17 12:10:00,13.38,13.42,13.38,13.42,41504.0,12.5394,12.5769,12.5394,12.5769,41504.0
2016-02-17 12:20:00,13.42,13.44,13.42,13.42,23520.0,12.5769,12.5956,12.5769,12.5769,23520.0
2016-02-17 12:30:00,13.44,13.46,13.43,13.45,21600.0,12.5956,12.6143,12.5862,12.605,21600.0
2016-02-17 12:40:00,13.45,13.46,13.44,13.44,30000.0,12.605,12.6143,12.5956,12.5956,30000.0
2016-02-17 12:50:00,13.45,13.47,13.45,13.46,101080.0,12.605,12.6237,12.605,12.6143,101080.0
2016-02-17 13:00:00,13.46,13.47,13.45,13.46,30632.0,12.6143,12.6237,12.605,12.6143,30632.0
2016-02-17 13:10:00,13.47,13.47,13.45,13.46,32116.0,12.6237,12.6237,12.605,12.6143,32116.0
2016-02-17 13:20:00,13.45,13.46,13.44,13.46,111544.0,12.605,12.6143,12.5956,12.6143,111544.0
2016-02-17 13:30:00,13.44,13.44,13.39,13.39,44448.0,12.5956,12.5956,12.5487,12.5487,44448.0
2016-02-17 13:40:00,13.4,13.41,13.39,13.41,14920.0,12.5581,12.5675,12.5487,12.5675,14920.0
2016-02-17 13:50:00,13.4,13.41,13.4,13.41,21000.0,12.5581,12.5675,12.5581,12.5675,21000.0
2016-02-17 14:00:00,13.42,13.5,13.39,13.5,85328.0,12.5769,12.6518,12.5487,12.6518,85328.0
2016-02-17 14:10:00,13.49,13.55,13.47,13.54,89880.0,12.6425,12.6987,12.6237,12.6893,89880.0
2016-02-17 14:20:00,13.55,13.55,13.51,13.51,58016.0,12.6987,12.6987,12.6612,12.6612,58016.0
2016-02-17 14:30:00,13.5,13.52,13.48,13.49,49696.0,12.6518,12.6706,12.6331,12.6425,49696.0
2016-02-17 14:40:00,13.49,13.53,13.48,13.48,50000.0,12.6425,12.6799,12.6331,12.6331,50000.0
2016-02-17 14:50:00,13.47,13.47,13.43,13.45,102564.0,12.6237,12.6237,12.5862,12.605,102564.0
2016-02-17 15:00:00,13.45,13.48,13.45,13.46,44588.0,12.605,12.6331,12.605,12.6143,44588.0
2016-02-17 15:10:00,13.46,13.5,13.46,13.5,67308.0,12.6143,12.6518,12.6143,12.6518,67308.0
2016-02-17 15:20:00,13.49,13.5,13.43,13.45,65520.0,12.6425,12.6518,12.5862,12.605,65520.0
2016-02-17 15:30:00,13.45,13.47,13.4,13.47,82316.0,12.605,12.6237,12.5581,12.6237,82316.0
2016-02-17 15:40:00,13.47,13.48,13.46,13.47,176608.0,12.6237,12.6331,12.6143,12.6237,176608.0
2016-02-17 15:50:00,13.47,13.48,13.46,13.47,164924.0,12.6237,12.6331,12.6143,12.6237,164924.0
2016-02-18 09:30:00,13.58,13.6,13.46,13.46,131264.0,12.7268,12.7455,12.6143,12.6143,131264.0
2016-02-18 09:40:00,13.48,13.51,13.45,13.47,187292.0,12.6331,12.6612,12.605,12.6237,187292.0
2016-02-18 09:50:00,13.47,13.53,13.47,13.52,61208.0,12.6237,12.6799,12.6237,12.6706,61208.0
2016-02-18 10:00:00,13.49,13.55,13.47,13.51,74016.0,12.6425,12.6987,12.6237,12.6612,74016.0
2016-02-18 10:10:00,13.5,13.56,13.5,13.54,36148.0,12.6518,12.7081,12.6518,12.6893,36148.0
2016-02-18 10:20:00,13.54,13.56,13.52,13.56,86888.0,12.6893,12.7081,12.6706,12.7081,86888.0
2016-02-18 10:30:00,13.57,13.59,13.53,13.54,28016.0,12.7174,12.7362,12.6799,12.6893,28016.0
2016-02-18 10:40:00,13.53,13.53,13.47,13.47,35900.0,12.6799,12.6799,12.6237,12.6237,35900.0
2016-02-18 10:50:00,13.47,13.52,13.47,13.47,45464.0,12.6237,12.6706,12.6237,12.6237,45464.0
2016-02-18 11:00:00,13.46,13.47,13.38,13.38,129112.0,12.6143,12.6237,12.5394,12.5394,129112.0
2016-02-18 11:10:00,13.38,13.44,13.37,13.4,267428.0,12.5394,12.5956,12.53,12.5581,267428.0
2016-02-18 11:20:00,13.41,13.41,13.34,13.4,148460.0,12.5675,12.5675,12.5019,12.5581,148460.0
2016-02-18 11:30:00,13.41,13.43,13.39,13.43,22540.0,12.5675,12.5862,12.5487,12.5862,22540.0
2016-02-18 11:40:00,13.41,13.42,13.39,13.4,10800.0,12.5675,12.5769,12.5487,12.5581,10800.0
2016-02-18 11:50:00,13.38,13.48,13.38,13.48,50272.0,12.5394,12.6331,12.5394,12.6331,50272.0
2016-02-18 12:00:00,13.47,13.5,13.46,13.46,26244.0,12.6237,12.6518,12.6143,12.6143,26244.0
2016-02-18 12:10:00,13.46,13.46,13.45,13.46,14572.0,12.6143,12.6143,12.605,12.6143,14572.0
2016-02-18 12:20:00,13.46,13.49,13.46,13.48,4400.0,12.6143,12.6425,12.6143,12.6331,4400.0
2016-02-18 12:30:00,13.45,13.45,13.45,13.45,2400.0,12.605,12.605,12.605,12.605,2400.0
2016-02-18 12:40:00,13.42,13.44,13.41,13.43,6684.0,12.5769,12.5956,12.5675,12.5862,6684.0
2016-02-18 12:50:00,13.43,13.47,13.41,13.41,24944.0,12.5862,12.6237,12.5675,12.5675,24944.0
2016-02-18 13:00:00,13.4,13.46,13.4,13.45,21148.0,12.5581,12.6143,12.5581,12.605,21148.0
2016-02-18 13:10:00,13.44,13.44,13.38,13.4,16800.0,12.5956,12.5956,12.5394,12.5581,16800.0
2016-02-18 13:20:00,13.38,13.39,13.38,13.38,20896.0,12.5394,12.5487,12.5394,12.5394,20896.0
2016-02-18 13:30:00,13.4,13.4,13.37,13.38,4748.0,12.5581,12.5581,12.53,12.5394,4748.0
2016-02-18 13:40:00,13.36,13.38,13.33,13.33,42320.0,12.5206,12.5394,12.4925,12.4925,42320.0
2016-02-18 13:50:00,13.34,13.38,13.33,13.38,23784.0,12.5019,12.5394,12.4925,12.5394,23784.0
2016-02-18 14:00:00,13.4,13.43,13.4,13.42,81400.0,12.5581,12.5862,12.5581,12.5769,81400.0
2016-02-18 14:10:00,13.43,13.44,13.42,13.44,3600.0,12.5862,12.5956,12.5769,12.5956,3600.0
2016-02-18 14:20:00,13.44,13.47,13.44,13.46,70808.0,12.5956,12.6237,12.5956,12.6143,70808.0
2016-02-18 14:30:00,13.48,13.51,13.47,13.49,101916.0,12.6331,12.6612,12.6237,12.6425,101916.0
2016-02-18 14:40:00,13.5,13.5,13.45,13.46,45000.0,12.6518,12.6518,12.605,12.6143,45000.0
2016-02-18 14:50:00,13.47,13.5,13.47,13.5,2400.0,12.6237,12.6518,12.6237,12.6518,2400.0
2016-02-18 15:00:00,13.5,13.5,13.44,13.44,14020.0,12.6518,12.6518,12.5956,12.5956,14020.0
2016-02-18 15:10:00,13.45,13.45,13.4,13.44,21860.0,12.605,12.605,12.5581,12.5956,21860.0
2016-02-18 15:20:00,13.44,13.44,13.4,13.41,53352.0,12.5956,12.5956,12.5581,12.5675,53352.0
2016-02-18 15:30:00,13.4,13.44,13.39,13.44,37876.0,12.5581,12.5956,12.5487,12.5956,37876.0
2016-02-18 15:40:00,13.43,13.43,13.33,13.34,82752.0,12.5862,12.5862,12.4925,12.5019,82752.0
2016-02-18 15:50:00,13.33,13.38,13.31,13.36,198036.0,12.4925,12.5394,12.4738,12.5206,198036.0
2016-02-19 09:30:00,13.19,13.3,13.13,13.13,322204.0,12.3613,12.4644,12.3051,12.3051,322204.0
2016-02-19 09:40:00,13.09,13.17,13.09,13.15,128732.0,12.2676,12.3426,12.2676,12.3238,128732.0
2016-02-19 09:50:00,13.15,13.22,13.14,13.18,276544.0,12.3238,12.3894,12.3145,12.3519,276544.0
2016-02-19 10:00:00,13.14,13.14,13.05,13.1,73304.0,12.3145,12.3145,12.2301,12.277,73304.0
2016-02-19 10:10:00,13.11,13.24,13.11,13.23,84208.0,12.2863,12.4082,12.2863,12.3988,84208.0
2016-02-19 10:20:00,13.24,13.27,13.19,13.21,72628.0,12.4082,12.4363,12.3613,12.3801,72628.0
2016-02-19 10:30:00,13.2,13.29,13.2,13.24,48068.0,12.3707,12.455,12.3707,12.4082,48068.0
2016-02-19 10:40:00,13.24,13.26,13.23,13.26,11800.0,12.4082,12.4269,12.3988,12.4269,11800.0
2016-02-19 10:50:00,13.24,13.26,13.21,13.21,33780.0,12.4082,12.4269,12.3801,12.3801,33780.0
2016-02-19 11:00:00,13.2,13.2,13.15,13.18,31112.0,12.3707,12.3707,12.3238,12.3519,31112.0
2016-02-19 11:10:00,13.18,13.26,13.18,13.24,95200.0,12.3519,12.4269,12.3519,12.4082,95200.0
2016-02-19 11:20:00,13.28,13.31,13.24,13.3,38000.0,12.4457,12.4738,12.4082,12.4644,38000.0
2016-02-19 11:30:00,13.3,13.34,13.27,13.29,89924.0,12.4644,12.5019,12.4363,12.455,89924.0
2016-02-19 11:40:00,13.32,13.33,13.28,13.29,70000.0,12.4831,12.4925,12.4457,12.455,70000.0
2016-02-19 11:50:00,13.29,13.29,13.27,13.27,12600.0,12.455,12.455,12.4363,12.4363,12600.0
2016-02-19 12:00:00,13.28,13.28,13.25,13.26,17200.0,12.4457,12.4457,12.4175,12.4269,17200.0
2016-02-19 12:10:00,13.26,13.28,13.24,13.24,10800.0,12.4269,12.4457,12.4082,12.4082,10800.0
2016-02-19 12:20:00,13.23,13.27,13.23,13.25,5128.0,12.3988,12.4363,12.3988,12.4175,5128.0
2016-02-19 12:30:00,13.24,13.27,13.24,13.27,18000.0,12.4082,12.4363,12.4082,12.4363,18000.0
2016-02-19 12:40:00,13.28,13.28,13.25,13.26,6920.0,12.4457,12.4457,12.4175,12.4269,6920.0
2016-02-19 12:50:00,13.27,13.29,13.24,13.24,25960.0,12.4363,12.455,12.4082,12.4082,25960.0
2016-02-19 13:00:00,13.27,13.27,13.23,13.23,11520.0,12.4363,12.4363,12.3988,12.3988,11520.0
2016-02-19 13:10:00,13.23,13.25,13.23,13.24,2800.0,12.3988,12.4175,12.3988,12.4082,2800.0
2016-02-19 13:20:00,13.24,13.25,13.24,13.25,1600.0,12.4082,12.4175,12.4082,12.4175,1600.0
2016-02-19 13:30:00,13.27,13.27,13.27,13.27,8800.0,12.4363,12.4363,12.4363,12.4363,8800.0
2016-02-19 13:40:00,13.28,13.28,13.26,13.26,9200.0,12.4457,12.4457,12.4269,12.4269,9200.0
2016-02-19 13:50:00,13.27,13.27,13.24,13.27,12000.0,12.4363,12.4363,12.4082,12.4363,12000.0
2016-02-19 14:00:00,13.27,13.32,13.26,13.31,89400.0,12.4363,12.4831,12.4269,12.4738,89400.0
2016-02-19 14:10:00,13.3,13.31,13.28,13.28,9024.0,12.4644,12.4738,12.4457,12.4457,9024.0
2016-02-19 14:20:00,13.29,13.31,13.25,13.26,19800.0,12.455,12.4738,12.4175,12.4269,19800.0
2016-02-19 14:30:00,13.26,13.27,13.24,13.25,13064.0,12.4269,12.4363,12.4082,12.4175,13064.0
2016-02-19 14:40:00,13.26,13.27,13.24,13.27,11868.0,12.4269,12.4363,12.4082,12.4363,11868.0
2016-02-19 14:50:00,13.22,13.22,13.21,13.22,5200.0,12.3894,12.3894,12.3801,12.3894,5200.0
2016-02-19 15:00:00,13.24,13.28,13.24,13.28,24000.0,12.4082,12.4457,12.4082,12.4457,24000.0
2016-02-19 15:10:00,13.27,13.28,13.27,13.28,8800.0,12.4363,12.4457,12.4363,12.4457,8800.0
2016-02-19 15:20:00,13.26,13.29,13.26,13.29,19320.0,12.4269,12.455,12.4269,12.455,19320.0
2016-02-19 15:30:00,13.29,13.32,13.28,13.32,21120.0,12.455,12.4831,12.4457,12.4831,21120.0
2016-02-19 15:40:00,13.31,13.33,13.29,13.31,24120.0,12.4738,12.4925,12.455,12.4738,24120.0
2016-02-19 15:50:00,13.3,13.33,13.29,13.32,76792.0,12.4644,12.4925,12.455,12.4831,76792.0
2016-02-22 09:30:00,13.72,13.8,13.68,13.79,326572.0,12.858,12.933,12.8205,12.9236,326572.0
2016-02-22 09:40:00,13.81,13.85,13.77,13.83,126828.0,12.9424,12.9798,12.9049,12.9611,126828.0
2016-02-22 09:50:00,13.84,13.84,13.8,13.81,43480.0,12.9705,12.9705,12.933,12.9424,43480.0
2016-02-22 10:00:00,13.83,13.88,13.82,13.84,65068.0,12.9611,13.008,12.9517,12.9705,65068.0
2016-02-22 10:10:00,13.85,13.86,13.82,13.82,33700.0,12.9798,12.9892,12.9517,12.9517,33700.0
2016-02-22 10:20:00,13.83,13.84,13.81,13.83,29320.0,12.9611,12.9705,12.9424,12.9611,29320.0
2016-02-22 10:30:00,13.83,13.86,13.82,13.83,33860.0,12.9611,12.9892,12.9517,12.9611,33860.0
2016-02-22 10:40:00,13.83,13.85,13.81,13.83,42968.0,12.9611,12.9798,12.9424,12.9611,42968.0
2016-02-22 10:50:00,13.81,13.81,13.77,13.8,66952.0,12.9424,12.9424,12.9049,12.933,66952.0
2016-02-22 11:00:00,13.79,13.81,13.77,13.81,54796.0,12.9236,12.9424,12.9049,12.9424,54796.0
2016-02-22 11:10:00,13.82,13.83,13.78,13.79,21756.0,12.9517,12.9611,12.9142,12.9236,21756.0
2016-02-22 11:20:00,13.79,13.86,13.79,13.85,42256.0,12.9236,12.9892,12.9236,12.9798,42256.0
2016-02-22 11:30:00,13.83,13.84,13.81,13.82,25400.0,12.9611,12.9705,12.9424,12.9517,25400.0
2016-02-22 11:40:00,13.82,13.82,13.81,13.82,8456.0,12.9517,12.9517,12.9424,12.9517,8456.0
2016-02-22 11:50:00,13.83,13.85,13.81,13.85,11600.0,12.9611,12.9798,12.9424,12.9798,11600.0
2016-02-22 12:00:00,13.85,13.86,13.85,13.86,2000.0,12.9798,12.9892,12.9798,12.9892,2000.0
2016-02-22 12:10:00,13.85,13.85,13.85,13.85,14800.0,12.9798,12.9798,12.9798,12.9798,14800.0
2016-02-22 12:20:00,13.85,13.86,13.85,13.86,3600.0,12.9798,12.9892,12.9798,12.9892,3600.0
2016-02-22 12:30:00,13.86,13.9,13.86,13.89,35532.0,12.9892,13.0267,12.9892,13.0173,35532.0
2016-02-22 12:40:00,13.88,13.9,13.85,13.85,18636.0,13.008,13.0267,12.9798,12.9798,18636.0
2016-02-22 12:50:00,13.84,13.86,13.84,13.85,4400.0,12.9705,12.9892,12.9705,12.9798,4400.0
2016-02-22 13:00:00,13.84,13.86,13.84,13.85,16400.0,12.9705,12.9892,12.9705,12.9798,16400.0
2016-02-22 13:10:00,13.84,13.9,13.83,13.86,16328.0,12.9705,13.0267,12.9611,12.9892,16328.0
2016-02-22 13:20:00,13.88,13.92,13.88,13.9,32800.0,13.008,13.0454,13.008,13.0267,32800.0
2016-02-22 13:30:00,13.91,13.97,13.91,13.97,43908.0,13.0361,13.0923,13.0361,13.0923,43908.0
2016-02-22 13:40:00,13.98,13.99,13.97,13.99,33880.0,13.1017,13.111,13.0923,13.111,33880.0
2016-02-22 13:50:00,13.99,13.99,13.97,13.97,26672.0,13.111,13.111,13.0923,13.0923,26672.0
2016-02-22 14:00:00,13.97,13.97,13.92,13.92,23216.0,13.0923,13.0923,13.0454,13.0454,23216.0
2016-02-22 14:10:00,13.92,13.92,13.9,13.9,19652.0,13.0454,13.0454,13.0267,13.0267,19652.0
2016-02-22 14:20:00,13.89,13.9,13.89,13.89,12400.0,13.0173,13.0267,13.0173,13.0173,12400.0
2016-02-22 14:30:00,13.88,13.88,13.86,13.87,18544.0,13.008,13.008,12.9892,12.9986,18544.0
2016-02-22 14:40:00,13.87,13.87,13.85,13.85,26400.0,12.9986,12.9986,12.9798,12.9798,26400.0
2016-02-22 14:50:00,13.85,13.88,13.85,13.87,27888.0,12.9798,13.008,12.9798,12.9986,27888.0
2016-02-22 15:00:00,13.88,13.88,13.82,13.83,23656.0,13.008,13.008,12.9517,12.9611,23656.0
2016-02-22 15:10:00,13.84,13.86,13.83,13.83,89112.0,12.9705,12.9892,12.9611,12.9611,89112.0
2016-02-22 15:20:00,13.82,13.88,13.82,13.85,58912.0,12.9517,13.008,12.9517,12.9798,58912.0
2016-02-22 15:30:00,13.86,13.88,13.85,13.86,27004.0,12.9892,13.008,12.9798,12.9892,27004.0
2016-02-22 15:40:00,13.89,13.9,13.86,13.86,69576.0,13.0173,13.0267,12.9892,12.9892,69576.0
2016-02-22 15:50:00,13.86,13.88,13.86,13.88,103272.0,12.9892,13.008,12.9892,13.008,103272.0
2016-02-23 09:30:00,13.79,13.84,13.71,13.72,73708.0,12.9236,12.9705,12.8486,12.858,73708.0
2016-02-23 09:40:00,13.73,13.81,13.73,13.75,53092.0,12.8674,12.9424,12.8674,12.8861,53092.0
2016-02-23 09:50:00,13.76,13.81,13.75,13.75,27400.0,12.8955,12.9424,12.8861,12.8861,27400.0
2016-02-23 10:00:00,13.76,13.77,13.67,13.69,210064.0,12.8955,12.9049,12.8112,12.8299,210064.0
2016-02-23 10:10:00,13.67,13.68,13.6,13.61,39432.0,12.8112,12.8205,12.7455,12.7549,39432.0
2016-02-23 10:20:00,13.63,13.66,13.62,13.64,69056.0,12.7737,12.8018,12.7643,12.783,69056.0
2016-02-23 10:30:00,13.65,13.66,13.63,13.64,50200.0,12.7924,12.8018,12.7737,12.783,50200.0
2016-02-23 10:40:00,13.62,13.64,13.57,13.58,111072.0,12.7643,12.783,12.7174,12.7268,111072.0
2016-02-23 10:50:00,13.56,13.58,13.49,13.51,49028.0,12.7081,12.7268,12.6425,12.6612,49028.0
2016-02-23 11:00:00,13.52,13.53,13.46,13.46,70132.0,12.6706,12.6799,12.6143,12.6143,70132.0
2016-02-23 11:10:00,13.45,13.48,13.45,13.47,38216.0,12.605,12.6331,12.605,12.6237,38216.0
2016-02-23 11:20:00,13.47,13.49,13.43,13.44,25672.0,12.6237,12.6425,12.5862,12.5956,25672.0
2016-02-23 11:30:00,13.46,13.5,13.4,13.5,95648.0,12.6143,12.6518,12.5581,12.6518,95648.0
2016-02-23 11:40:00,13.49,13.55,13.49,13.51,58576.0,12.6425,12.6987,12.6425,12.6612,58576.0
2016-02-23 11:50:00,13.52,13.52,13.47,13.49,7736.0,12.6706,12.6706,12.6237,12.6425,7736.0
2016-02-23 12:00:00,13.48,13.5,13.47,13.49,8800.0,12.6331,12.6518,12.6237,12.6425,8800.0
2016-02-23 12:10:00,13.45,13.47,13.45,13.45,2400.0,12.605,12.6237,12.605,12.605,2400.0
2016-02-23 12:20:00,13.45,13.48,13.45,13.48,6296.0,12.605,12.6331,12.605,12.6331,6296.0
2016-02-23 12:30:00,13.48,13.48,13.46,13.48,5600.0,12.6331,12.6331,12.6143,12.6331,5600.0
2016-02-23 12:40:00,13.47,13.52,13.47,13.51,18556.0,12.6237,12.6706,12.6237,12.6612,18556.0
2016-02-23 12:50:00,13.48,13.5,13.48,13.5,4400.0,12.6331,12.6518,12.6331,12.6518,4400.0
2016-02-23 13:00:00,13.51,13.51,13.5,13.51,7316.0,12.6612,12.6612,12.6518,12.6612,7316.0
2016-02-23 13:10:00,13.5,13.51,13.48,13.48,8952.0,12.6518,12.6612,12.6331,12.6331,8952.0
2016-02-23 13:20:00,13.48,13.48,13.46,13.48,13212.0,12.6331,12.6331,12.6143,12.6331,13212.0
2016-02-23 13:30:00,13.47,13.47,13.41,13.44,40084.0,12.6237,12.6237,12.5675,12.5956,40084.0
2016-02-23 13:40:00,13.42,13.43,13.39,13.4,24524.0,12.5769,12.5862,12.5487,12.5581,24524.0
2016-02-23 13:50:00,13.41,13.44,13.4,13.44,8400.0,12.5675,12.5956,12.5581,12.5956,8400.0
2016-02-23 14:00:00,13.45,13.47,13.44,13.46,21744.0,12.605,12.6237,12.5956,12.6143,21744.0
2016-02-23 14:10:00,13.47,13.52,13.47,13.52,28000.0,12.6237,12.6706,12.6237,12.6706,28000.0
2016-02-23 14:20:00,13.5,13.52,13.47,13.47,7600.0,12.6518,12.6706,12.6237,12.6237,7600.0
2016-02-23 14:30:00,13.47,13.48,13.45,13.46,24168.0,12.6237,12.6331,12.605,12.6143,24168.0
2016-02-23 14:40:00,13.46,13.47,13.45,13.47,8892.0,12.6143,12.6237,12.605,12.6237,8892.0
2016-02-23 14:50:00,13.44,13.44,13.42,13.43,12148.0,12.5956,12.5956,12.5769,12.5862,12148.0
2016-02-23 15:00:00,13.42,13.42,13.37,13.39,22776.0,12.5769,12.5769,12.53,12.5487,22776.0
2016-02-23 15:10:00,13.38,13.38,13.36,13.37,5492.0,12.5394,12.5394,12.5206,12.53,5492.0
2016-02-23 15:20:00,13.39,13.4,13.38,13.38,55600.0,12.5487,12.5581,12.5394,12.5394,55600.0
2016-02-23 15:30:00,13.39,13.49,13.39,13.49,163600.0,12.5487,12.6425,12.5487,12.6425,163600.0
2016-02-23 15:40:00,13.49,13.51,13.45,13.49,376832.0,12.6425,12.6612,12.605,12.6425,376832.0
2016-02-23 15:50:00,13.49,13.5,13.42,13.42,632960.0,12.6425,12.6518,12.5769,12.5769,632960.0
2016-02-24 09:30:00,13.03,13.05,12.95,12.97,250108.0,12.2114,12.2301,12.1364,12.1551,250108.0
2016-02-24 09:40:00,12.96,13.0,12.87,12.88,151496.0,12.1458,12.1832,12.0614,12.0708,151496.0
2016-02-24 09:50:00,12.87,12.87,12.83,12.86,76632.0,12.0614,12.0614,12.0239,12.052,76632.0
2016-02-24 10:00:00,12.85,12.88,12.79,12.88,85092.0,12.0427,12.0708,11.9864,12.0708,85092.0
2016-02-24 10:10:00,12.9,12.9,12.83,12.83,33688.0,12.0895,12.0895,12.0239,12.0239,33688.0
2016-02-24 10:20:00,12.8,12.84,12.79,12.83,57672.0,11.9958,12.0333,11.9864,12.0239,57672.0
2016-02-24 10:30:00,12.83,12.96,12.76,12.96,118680.0,12.0239,12.1458,11.9583,12.1458,118680.0
2016-02-24 10:40:00,12.96,12.97,12.91,12.94,113940.0,12.1458,12.1551,12.0989,12.127,113940.0
2016-02-24 10:50:00,12.94,12.95,12.88,12.94,53064.0,12.127,12.1364,12.0708,12.127,53064.0
2016-02-24 11:00:00,12.95,12.95,12.88,12.9,21300.0,12.1364,12.1364,12.0708,12.0895,21300.0
2016-02-24 11:10:00,12.93,12.93,12.83,12.85,152012.0,12.1176,12.1176,12.0239,12.0427,152012.0
2016-02-24 11:20:00,12.85,12.88,12.83,12.87,163580.0,12.0427,12.0708,12.0239,12.0614,163580.0
2016-02-24 11:30:00,12.88,12.94,12.88,12.94,28720.0,12.0708,12.127,12.0708,12.127,28720.0
2016-02-24 11:40:00,12.94,13.04,12.94,13.03,119412.0,12.127,12.2207,12.127,12.2114,119412.0
2016-02-24 11:50:00,13.04,13.11,13.04,13.1,107568.0,12.2207,12.2863,12.2207,12.277,107568.0
2016-02-24 12:00:00,13.11,13.21,13.11,13.19,81772.0,12.2863,12.3801,12.2863,12.3613,81772.0
2016-02-24 12:10:00,13.19,13.19,13.11,13.11,161544.0,12.3613,12.3613,12.2863,12.2863,161544.0
2016-02-24 12:20:00,13.13,13.15,13.08,13.08,21900.0,12.3051,12.3238,12.2582,12.2582,21900.0
2016-02-24 12:30:00,13.09,13.1,13.02,13.05,41240.0,12.2676,12.277,12.202,12.2301,41240.0
2016-02-24 12:40:00,13.05,13.12,13.03,13.12,83032.0,12.2301,12.2957,12.2114,12.2957,83032.0
2016-02-24 12:50:00,13.12,13.14,13.12,13.13,6400.0,12.2957,12.3145,12.2957,12.3051,6400.0
2016-02-24 13:00:00,13.12,13.21,13.1,13.19,104048.0,12.2957,12.3801,12.277,12.3613,104048.0
2016-02-24 13:10:00,13.18,13.18,13.1,13.12,38344.0,12.3519,12.3519,12.277,12.2957,38344.0
2016-02-24 13:20:00,13.13,13.17,13.12,13.14,22100.0,12.3051,12.3426,12.2957,12.3145,22100.0
2016-02-24 13:30:00,13.15,13.15,13.11,13.11,7600.0,12.3238,12.3238,12.2863,12.2863,7600.0
2016-02-24 13:40:00,13.14,13.15,13.09,13.1,16000.0,12.3145,12.3238,12.2676,12.277,16000.0
2016-02-24 13:50:00,13.13,13.18,13.12,13.14,21588.0,12.3051,12.3519,12.2957,12.3145,21588.0
2016-02-24 14:00:00,13.12,13.26,13.1,13.25,133096.0,12.2957,12.4269,12.277,12.4175,133096.0
2016-02-24 14:10:00,13.26,13.3,13.25,13.27,50084.0,12.4269,12.4644,12.4175,12.4363,50084.0
2016-02-24 14:20:00,13.27,13.4,13.27,13.36,169604.0,12.4363,12.5581,12.4363,12.5206,169604.0
2016-02-24 14:30:00,13.35,13.38,13.34,13.37,35548.0,12.5113,12.5394,12.5019,12.53,35548.0
2016-02-24 14:40:00,13.39,13.42,13.37,13.39,36588.0,12.5487,12.5769,12.53,12.5487,36588.0
2016-02-24 14:50:00,13.38,13.38,13.36,13.36,9276.0,12.5394,12.5394,12.5206,12.5206,9276.0
2016-02-24 15:00:00,13.39,13.49,13.38,13.49,58128.0,12.5487,12.6425,12.5394,12.6425,58128.0
2016-02-24 15:10:00,13.49,13.56,13.48,13.55,182948.0,12.6425,12.7081,12.6331,12.6987,182948.0
2016-02-24 15:20:00,13.57,13.61,13.53,13.56,150180.0,12.7174,12.7549,12.6799,12.7081,150180.0
2016-02-24 15:30:00,13.58,13.6,13.55,13.59,110664.0,12.7268,12.7455,12.6987,12.7362,110664.0
2016-02-24 15:40:00,13.59,13.6,13.48,13.49,133764.0,12.7362,12.7455,12.6331,12.6425,133764.0
2016-02-24 15:50:00,13.51,13.58,13.51,13.55,145868.0,12.6612,12.7268,12.6612,12.6987,145868.0
2016-02-25 09:30:00,13.65,13.74,13.62,13.65,111932.0,12.7924,12.8768,12.7643,12.7924,111932.0
2016-02-25 09:40:00,13.65,13.65,13.56,13.58,101800.0,12.7924,12.7924,12.7081,12.7268,101800.0
2016-02-25 09:50:00,13.6,13.64,13.57,13.59,23864.0,12.7455,12.783,12.7174,12.7362,23864.0
2016-02-25 10:00:00,13.56,13.56,13.51,13.53,155720.0,12.7081,12.7081,12.6612,12.6799,155720.0
2016-02-25 10:10:00,13.52,13.59,13.48,13.59,79496.0,12.6706,12.7362,12.6331,12.7362,79496.0
2016-02-25 10:20:00,13.59,13.63,13.53,13.63,31260.0,12.7362,12.7737,12.6799,12.7737,31260.0
2016-02-25 10:30:00,13.63,13.63,13.56,13.57,31004.0,12.7737,12.7737,12.7081,12.7174,31004.0
2016-02-25 10:40:00,13.62,13.66,13.61,13.62,35812.0,12.7643,12.8018,12.7549,12.7643,35812.0
2016-02-25 10:50:00,13.61,13.62,13.56,13.56,9932.0,12.7549,12.7643,12.7081,12.7081,9932.0
2016-02-25 11:00:00,13.55,13.56,13.52,13.56,11328.0,12.6987,12.7081,12.6706,12.7081,11328.0
2016-02-25 11:10:00,13.54,13.57,13.53,13.56,11520.0,12.6893,12.7174,12.6799,12.7081,11520.0
2016-02-25 11:20:00,13.55,13.62,13.55,13.62,5932.0,12.6987,12.7643,12.6987,12.7643,5932.0
2016-02-25 11:30:00,13.62,13.65,13.61,13.63,26232.0,12.7643,12.7924,12.7549,12.7737,26232.0
2016-02-25 11:40:00,13.6,13.61,13.59,13.61,10800.0,12.7455,12.7549,12.7362,12.7549,10800.0
2016-02-25 11:50:00,13.65,13.71,13.65,13.7,26644.0,12.7924,12.8486,12.7924,12.8393,26644.0
2016-02-25 12:00:00,13.69,13.72,13.69,13.7,24832.0,12.8299,12.858,12.8299,12.8393,24832.0
2016-02-25 12:10:00,13.7,13.72,13.68,13.68,15400.0,12.8393,12.858,12.8205,12.8205,15400.0
2016-02-25 12:20:00,13.68,13.69,13.66,13.69,13280.0,12.8205,12.8299,12.8018,12.8299,13280.0
2016-02-25 12:30:00,13.68,13.7,13.65,13.66,23000.0,12.8205,12.8393,12.7924,12.8018,23000.0
2016-02-25 12:40:00,13.65,13.65,13.64,13.64,5200.0,12.7924,12.7924,12.783,12.783,5200.0
2016-02-25 12:50:00,13.68,13.71,13.68,13.7,14400.0,12.8205,12.8486,12.8205,12.8393,14400.0
2016-02-25 13:00:00,13.7,13.72,13.69,13.72,10400.0,12.8393,12.858,12.8299,12.858,10400.0
2016-02-25 13:10:00,13.71,13.76,13.71,13.74,45484.0,12.8486,12.8955,12.8486,12.8768,45484.0
2016-02-25 13:20:00,13.77,13.79,13.76,13.79,35884.0,12.9049,12.9236,12.8955,12.9236,35884.0
2016-02-25 13:30:00,13.79,13.85,13.79,13.84,58804.0,12.9236,12.9798,12.9236,12.9705,58804.0
2016-02-25 13:40:00,13.85,13.89,13.85,13.86,79872.0,12.9798,13.0173,12.9798,12.9892,79872.0
2016-02-25 13:50:00,13.88,13.91,13.88,13.91,45520.0,13.008,13.0361,13.008,13.0361,45520.0
2016-02-25 14:00:00,13.88,13.88,13.86,13.86,16804.0,13.008,13.008,12.9892,12.9892,16804.0
2016-02-25 14:10:00,13.87,13.94,13.87,13.94,26944.0,12.9986,13.0642,12.9986,13.0642,26944.0
2016-02-25 14:20:00,13.94,13.94,13.88,13.88,177424.0,13.0642,13.0642,13.008,13.008,177424.0
2016-02-25 14:30:00,13.9,13.9,13.87,13.88,9000.0,13.0267,13.0267,12.9986,13.008,9000.0
2016-02-25 14:40:00,13.89,13.9,13.89,13.89,14532.0,13.0173,13.0267,13.0173,13.0173,14532.0
2016-02-25 14:50:00,13.88,13.88,13.85,13.86,26600.0,13.008,13.008,12.9798,12.9892,26600.0
2016-02-25 15:00:00,13.85,13.94,13.85,13.94,39764.0,12.9798,13.0642,12.9798,13.0642,39764.0
2016-02-25 15:10:00,13.95,13.97,13.93,13.94,52432.0,13.0736,13.0923,13.0548,13.0642,52432.0
2016-02-25 15:20:00,13.94,13.94,13.9,13.9,22940.0,13.0642,13.0642,13.0267,13.0267,22940.0
2016-02-25 15:30:00,13.92,13.95,13.91,13.95,121408.0,13.0454,13.0736,13.0361,13.0736,121408.0
2016-02-25 15:40:00,13.95,14.02,13.94,14.02,182288.0,13.0736,13.1392,13.0642,13.1392,182288.0
2016-02-25 15:50:00,14.03,14.08,14.01,14.08,178512.0,13.1485,13.1954,13.1298,13.1954,178512.0
2016-02-26 09:30:00,14.33,14.36,14.29,14.3,371564.0,13.4297,13.4578,13.3922,13.4016,371564.0
2016-02-26 09:40:00,14.31,14.32,14.19,14.2,134152.0,13.4109,13.4203,13.2985,13.3079,134152.0
2016-02-26 09:50:00,14.21,14.24,14.19,14.19,101704.0,13.3172,13.3453,13.2985,13.2985,101704.0
2016-02-26 10:00:00,14.19,14.19,14.09,14.09,146196.0,13.2985,13.2985,13.2048,13.2048,146196.0
2016-02-26 10:10:00,14.09,14.13,14.06,14.08,86336.0,13.2048,13.2423,13.1766,13.1954,86336.0
2016-02-26 10:20:00,14.1,14.12,14.06,14.12,156872.0,13.2141,13.2329,13.1766,13.2329,156872.0
2016-02-26 10:30:00,14.13,14.2,14.13,14.2,111312.0,13.2423,13.3079,13.2423,13.3079,111312.0
2016-02-26 10:40:00,14.21,14.22,14.18,14.21,32644.0,13.3172,13.3266,13.2891,13.3172,32644.0
2016-02-26 10:50:00,14.19,14.21,14.19,14.21,24560.0,13.2985,13.3172,13.2985,13.3172,24560.0
2016-02-26 11:00:00,14.22,14.23,14.19,14.19,214808.0,13.3266,13.336,13.2985,13.2985,214808.0
2016-02-26 11:10:00,14.19,14.21,14.18,14.18,19460.0,13.2985,13.3172,13.2891,13.2891,19460.0
2016-02-26 11:20:00,14.15,14.16,14.08,14.09,29920.0,13.261,13.2704,13.1954,13.2048,29920.0
2016-02-26 11:30:00,14.07,14.11,14.04,14.07,48016.0,13.186,13.2235,13.1579,13.186,48016.0
2016-02-26 11:40:00,14.05,14.12,14.04,14.12,62240.0,13.1673,13.2329,13.1579,13.2329,62240.0
2016-02-26 11:50:00,14.1,14.11,14.07,14.11,53228.0,13.2141,13.2235,13.186,13.2235,53228.0
2016-02-26 12:00:00,14.09,14.09,14.0,14.06,87596.0,13.2048,13.2048,13.1204,13.1766,87596.0
2016-02-26 12:10:00,14.07,14.12,14.04,14.1,63600.0,13.186,13.2329,13.1579,13.2141,63600.0
2016-02-26 12:20:00,14.1,14.14,14.08,14.11,170988.0,13.2141,13.2516,13.1954,13.2235,170988.0
2016-02-26 12:30:00,14.12,14.14,14.11,14.12,20408.0,13.2329,13.2516,13.2235,13.2329,20408.0
2016-02-26 12:40:00,14.11,14.12,14.08,14.12,18172.0,13.2235,13.2329,13.1954,13.2329,18172.0
2016-02-26 12:50:00,14.1,14.19,14.09,14.15,41468.0,13.2141,13.2985,13.2048,13.261,41468.0
2016-02-26 13:00:00,14.16,14.19,14.15,14.18,8488.0,13.2704,13.2985,13.261,13.2891,8488.0
2016-02-26 13:10:00,14.17,14.17,14.12,14.13,35960.0,13.2797,13.2797,13.2329,13.2423,35960.0
2016-02-26 13:20:00,14.14,14.14,14.12,14.12,5800.0,13.2516,13.2516,13.2329,13.2329,5800.0
2016-02-26 13:30:00,14.1,14.13,14.09,14.11,10400.0,13.2141,13.2423,13.2048,13.2235,10400.0
2016-02-26 13:40:00,14.1,14.1,14.03,14.04,58392.0,13.2141,13.2141,13.1485,13.1579,58392.0
2016-02-26 13:50:00,14.04,14.04,13.99,14.03,39000.0,13.1579,13.1579,13.111,13.1485,39000.0
2016-02-26 14:00:00,14.04,14.05,14.03,14.04,17984.0,13.1579,13.1673,13.1485,13.1579,17984.0
2016-02-26 14:10:00,14.03,14.03,14.0,14.02,17868.0,13.1485,13.1485,13.1204,13.1392,17868.0
2016-02-26 14:20:00,14.0,14.05,13.99,14.04,39508.0,13.1204,13.1673,13.111,13.1579,39508.0
2016-02-26 14:30:00,14.03,14.03,13.91,13.91,43672.0,13.1485,13.1485,13.0361,13.0361,43672.0
2016-02-26 14:40:00,13.91,13.96,13.9,13.96,113508.0,13.0361,13.0829,13.0267,13.0829,113508.0
2016-02-26 14:50:00,13.94,13.94,13.92,13.92,14900.0,13.0642,13.0642,13.0454,13.0454,14900.0
2016-02-26 15:00:00,13.9,14.02,13.9,13.99,72368.0,13.0267,13.1392,13.0267,13.111,72368.0
2016-02-26 15:10:00,13.99,14.01,13.97,13.98,40368.0,13.111,13.1298,13.0923,13.1017,40368.0
2016-02-26 15:20:00,13.99,13.99,13.94,13.95,32240.0,13.111,13.111,13.0642,13.0736,32240.0
2016-02-26 15:30:00,13.96,14.0,13.95,13.95,71828.0,13.0829,13.1204,13.0736,13.0736,71828.0
2016-02-26 15:40:00,13.96,14.0,13.96,13.99,94400.0,13.0829,13.1204,13.0829,13.111,94400.0
2016-02-26 15:50:00,13.99,14.0,13.93,13.93,209984.0,13.111,13.1204,13.0548,13.0548,209984.0
2016-02-29 09:30:00,13.92,14.01,13.9,13.95,133864.0,13.0454,13.1298,13.0267,13.0736,133864.0
2016-02-29 09:40:00,13.99,14.0,13.88,13.96,72808.0,13.111,13.1204,13.008,13.0829,72808.0
2016-02-29 09:50:00,13.97,14.02,13.96,13.96,75488.0,13.0923,13.1392,13.0829,13.0829,75488.0
2016-02-29 10:00:00,13.94,13.96,13.88,13.9,54328.0,13.0642,13.0829,13.008,13.0267,54328.0
2016-02-29 10:10:00,13.92,13.94,13.86,13.9,49260.0,13.0454,13.0642,12.9892,13.0267,49260.0
2016-02-29 10:20:00,13.89,13.96,13.89,13.9,82436.0,13.0173,13.0829,13.0173,13.0267,82436.0
2016-02-29 10:30:00,13.93,13.93,13.85,13.88,34264.0,13.0548,13.0548,12.9798,13.008,34264.0
2016-02-29 10:40:00,13.89,13.95,13.89,13.93,10120.0,13.0173,13.0736,13.0173,13.0548,10120.0
2016-02-29 10:50:00,13.93,13.97,13.92,13.97,54840.0,13.0548,13.0923,13.0454,13.0923,54840.0
2016-02-29 11:00:00,13.99,14.02,13.98,14.0,55200.0,13.111,13.1392,13.1017,13.1204,55200.0
2016-02-29 11:10:00,14.0,14.04,13.99,14.02,39708.0,13.1204,13.1579,13.111,13.1392,39708.0
2016-02-29 11:20:00,14.03,14.09,14.03,14.06,28188.0,13.1485,13.2048,13.1485,13.1766,28188.0
2016-02-29 11:30:00,14.03,14.17,14.03,14.17,67348.0,13.1485,13.2797,13.1485,13.2797,67348.0
2016-02-29 11:40:00,14.15,14.15,14.12,14.12,19000.0,13.261,13.261,13.2329,13.2329,19000.0
2016-02-29 11:50:00,14.12,14.13,14.11,14.12,25948.0,13.2329,13.2423,13.2235,13.2329,25948.0
2016-02-29 12:00:00,14.12,14.12,14.12,14.12,0.0,13.2329,13.2329,13.2329,13.2329,0.0
2016-02-29 12:10:00,14.1,14.13,14.1,14.13,11576.0,13.2141,13.2423,13.2141,13.2423,11576.0
2016-02-29 12:20:00,14.11,14.11,14.06,14.06,2920.0,13.2235,13.2235,13.1766,13.1766,2920.0
2016-02-29 12:30:00,14.08,14.09,14.05,14.07,16800.0,13.1954,13.2048,13.1673,13.186,16800.0
2016-02-29 12:40:00,14.07,14.08,14.06,14.08,3200.0,13.186,13.1954,13.1766,13.1954,3200.0
2016-02-29 12:50:00,14.08,14.09,14.07,14.09,16000.0,13.1954,13.2048,13.186,13.2048,16000.0
2016-02-29 13:00:00,14.1,14.1,14.09,14.09,12400.0,13.2141,13.2141,13.2048,13.2048,12400.0
2016-02-29 13:10:00,14.08,14.08,14.05,14.05,2400.0,13.1954,13.1954,13.1673,13.1673,2400.0
2016-02-29 13:20:00,14.07,14.08,14.03,14.03,13660.0,13.186,13.1954,13.1485,13.1485,13660.0
2016-02-29 13:30:00,14.0,14.02,13.99,14.01,46716.0,13.1204,13.1392,13.111,13.1298,46716.0
2016-02-29 13:40:00,13.99,14.01,13.98,14.01,20708.0,13.111,13.1298,13.1017,13.1298,20708.0
2016-02-29 13:50:00,14.03,14.03,14.01,14.02,17600.0,13.1485,13.1485,13.1298,13.1392,17600.0
2016-02-29 14:00:00,14.04,14.04,13.95,13.95,21028.0,13.1579,13.1579,13.0736,13.0736,21028.0
2016-02-29 14:10:00,13.94,13.94,13.9,13.92,14000.0,13.0642,13.0642,13.0267,13.0454,14000.0
2016-02-29 14:20:00,13.88,13.9,13.84,13.9,36400.0,13.008,13.0267,12.9705,13.0267,36400.0
2016-02-29 14:30:00,13.89,13.89,13.86,13.88,17200.0,13.0173,13.0173,12.9892,13.008,17200.0
2016-02-29 14:40:00,13.88,13.88,13.8,13.82,44496.0,13.008,13.008,12.933,12.9517,44496.0
2016-02-29 14:50:00,13.83,13.83,13.77,13.8,27972.0,12.9611,12.9611,12.9049,12.933,27972.0
2016-02-29 15:00:00,13.77,13.77,13.68,13.72,60092.0,12.9049,12.9049,12.8205,12.858,60092.0
2016-02-29 15:10:00,13.72,13.72,13.65,13.67,48780.0,12.858,12.858,12.7924,12.8112,48780.0
2016-02-29 15:20:00,13.67,13.76,13.67,13.76,32316.0,12.8112,12.8955,12.8112,12.8955,32316.0
2016-02-29 15:30:00,13.73,13.77,13.72,13.76,18600.0,12.8674,12.9049,12.858,12.8955,18600.0
2016-02-29 15:40:00,13.77,13.77,13.73,13.75,21872.0,12.9049,12.9049,12.8674,12.8861,21872.0
2016-02-29 15:50:00,13.74,13.74,13.63,13.64,81508.0,12.8768,12.8768,12.7737,12.783,81508.0
2016-03-01 09:30:00,13.88,13.96,13.82,13.84,293716.0,13.008,13.0829,12.9517,12.9705,293716.0
2016-03-01 09:40:00,13.83,13.88,13.8,13.84,81140.0,12.9611,13.008,12.933,12.9705,81140.0
2016-03-01 09:50:00,13.84,13.9,13.84,13.89,77224.0,12.9705,13.0267,12.9705,13.0173,77224.0
2016-03-01 10:00:00,13.89,14.02,13.89,13.95,206708.0,13.0173,13.1392,13.0173,13.0736,206708.0
2016-03-01 10:10:00,13.96,13.97,13.89,13.91,35396.0,13.0829,13.0923,13.0173,13.0361,35396.0
2016-03-01 10:20:00,13.95,14.1,13.95,14.08,131148.0,13.0736,13.2141,13.0736,13.1954,131148.0
2016-03-01 10:30:00,14.08,14.14,14.06,14.11,79060.0,13.1954,13.2516,13.1766,13.2235,79060.0
2016-03-01 10:40:00,14.11,14.12,14.07,14.07,170060.0,13.2235,13.2329,13.186,13.186,170060.0
2016-03-01 10:50:00,14.08,14.08,14.04,14.06,40200.0,13.1954,13.1954,13.1579,13.1766,40200.0
2016-03-01 11:00:00,14.06,14.11,14.06,14.1,60208.0,13.1766,13.2235,13.1766,13.2141,60208.0
2016-03-01 11:10:00,14.11,14.17,14.1,14.17,54416.0,13.2235,13.2797,13.2141,13.2797,54416.0
2016-03-01 11:20:00,14.16,14.19,14.15,14.19,40820.0,13.2704,13.2985,13.261,13.2985,40820.0
2016-03-01 11:30:00,14.19,14.23,14.18,14.22,77680.0,13.2985,13.336,13.2891,13.3266,77680.0
2016-03-01 11:40:00,14.24,14.25,14.21,14.24,55348.0,13.3453,13.3547,13.3172,13.3453,55348.0
2016-03-01 11:50:00,14.25,14.28,14.24,14.28,63132.0,13.3547,13.3828,13.3453,13.3828,63132.0
2016-03-01 12:00:00,14.27,14.38,14.27,14.35,213744.0,13.3735,13.4765,13.3735,13.4484,213744.0
2016-03-01 12:10:00,14.36,14.36,14.31,14.33,34564.0,13.4578,13.4578,13.4109,13.4297,34564.0
2016-03-01 12:20:00,14.33,14.35,14.32,14.33,86160.0,13.4297,13.4484,13.4203,13.4297,86160.0
2016-03-01 12:30:00,14.35,14.35,14.31,14.33,12032.0,13.4484,13.4484,13.4109,13.4297,12032.0
2016-03-01 12:40:00,14.32,14.38,14.32,14.35,28112.0,13.4203,13.4765,13.4203,13.4484,28112.0
2016-03-01 12:50:00,14.35,14.4,14.35,14.4,17508.0,13.4484,13.4953,13.4484,13.4953,17508.0
2016-03-01 13:00:00,14.36,14.38,14.35,14.38,19200.0,13.4578,13.4765,13.4484,13.4765,19200.0
2016-03-01 13:10:00,14.37,14.39,14.36,14.39,22120.0,13.4672,13.4859,13.4578,13.4859,22120.0
2016-03-01 13:20:00,14.4,14.43,14.4,14.42,49480.0,13.4953,13.5234,13.4953,13.514,49480.0
2016-03-01 13:30:00,14.43,14.45,14.43,14.45,24200.0,13.5234,13.5421,13.5234,13.5421,24200.0
2016-03-01 13:40:00,14.46,14.47,14.45,14.45,23396.0,13.5515,13.5609,13.5421,13.5421,23396.0
2016-03-01 13:50:00,14.45,14.46,14.4,14.44,117568.0,13.5421,13.5515,13.4953,13.5328,117568.0
2016-03-01 14:00:00,14.42,14.46,14.42,14.43,39640.0,13.514,13.5515,13.514,13.5234,39640.0
2016-03-01 14:10:00,14.44,14.44,14.39,14.41,27428.0,13.5328,13.5328,13.4859,13.5047,27428.0
2016-03-01 14:20:00,14.42,14.42,14.37,14.4,52408.0,13.514,13.514,13.4672,13.4953,52408.0
2016-03-01 14:30:00,14.41,14.42,14.38,14.38,29200.0,13.5047,13.514,13.4765,13.4765,29200.0
2016-03-01 14:40:00,14.4,14.44,14.39,14.42,35608.0,13.4953,13.5328,13.4859,13.514,35608.0
2016-03-01 14:50:00,14.44,14.48,14.43,14.48,42816.0,13.5328,13.5703,13.5234,13.5703,42816.0
2016-03-01 15:00:00,14.47,14.51,14.47,14.51,39804.0,13.5609,13.5984,13.5609,13.5984,39804.0
2016-03-01 15:10:00,14.49,14.5,14.46,14.46,58260.0,13.5796,13.589,13.5515,13.5515,58260.0
2016-03-01 15:20:00,14.46,14.46,14.43,14.44,69456.0,13.5515,13.5515,13.5234,13.5328,69456.0
2016-03-01 15:30:00,14.44,14.45,14.42,14.42,73208.0,13.5328,13.5421,13.514,13.514,73208.0
2016-03-01 15:40:00,14.41,14.44,14.4,14.4,129624.0,13.5047,13.5328,13.4953,13.4953,129624.0
2016-03-01 15:50:00,14.4,14.49,14.4,14.48,541672.0,13.4953,13.5796,13.4953,13.5703,541672.0
2016-03-02 09:30:00,14.34,14.45,14.33,14.37,162772.0,13.4391,13.5421,13.4297,13.4672,162772.0
2016-03-02 09:40:00,14.39,14.43,14.37,14.4,111660.0,13.4859,13.5234,13.4672,13.4953,111660.0
2016-03-02 09:50:00,14.38,14.38,14.31,14.36,102400.0,13.4765,13.4765,13.4109,13.4578,102400.0
2016-03-02 10:00:00,14.35,14.44,14.34,14.43,76000.0,13.4484,13.5328,13.4391,13.5234,76000.0
2016-03-02 10:10:00,14.44,14.48,14.43,14.44,110400.0,13.5328,13.5703,13.5234,13.5328,110400.0
2016-03-02 10:20:00,14.42,14.42,14.36,14.37,82560.0,13.514,13.514,13.4578,13.4672,82560.0
2016-03-02 10:30:00,14.36,14.36,14.24,14.29,244152.0,13.4578,13.4578,13.3453,13.3922,244152.0
2016-03-02 10:40:00,14.29,14.33,14.26,14.33,72356.0,13.3922,13.4297,13.3641,13.4297,72356.0
2016-03-02 10:50:00,14.32,14.46,14.32,14.45,54992.0,13.4203,13.5515,13.4203,13.5421,54992.0
2016-03-02 11:00:00,14.44,14.53,14.44,14.52,121088.0,13.5328,13.6171,13.5328,13.6077,121088.0
2016-03-02 11:10:00,14.52,14.54,14.49,14.49,88200.0,13.6077,13.6265,13.5796,13.5796,88200.0
2016-03-02 11:20:00,14.49,14.5,14.47,14.5,22072.0,13.5796,13.589,13.5609,13.589,22072.0
2016-03-02 11:30:00,14.53,14.55,14.46,14.48,43004.0,13.6171,13.6359,13.5515,13.5703,43004.0
2016-03-02 11:40:00,14.47,14.49,14.45,14.46,21304.0,13.5609,13.5796,13.5421,13.5515,21304.0
2016-03-02 11:50:00,14.47,14.47,14.4,14.4,26188.0,13.5609,13.5609,13.4953,13.4953,26188.0
2016-03-02 12:00:00,14.39,14.4,14.36,14.38,41552.0,13.4859,13.4953,13.4578,13.4765,41552.0
2016-03-02 12:10:00,14.4,14.42,14.4,14.41,11200.0,13.4953,13.514,13.4953,13.5047,11200.0
2016-03-02 12:20:00,14.4,14.41,14.38,14.4,13600.0,13.4953,13.5047,13.4765,13.4953,13600.0
2016-03-02 12:30:00,14.38,14.45,14.38,14.44,20404.0,13.4765,13.5421,13.4765,13.5328,20404.0
2016-03-02 12:40:00,14.46,14.49,14.45,14.47,10800.0,13.5515,13.5796,13.5421,13.5609,10800.0
2016-03-02 12:50:00,14.47,14.47,14.46,14.47,7120.0,13.5609,13.5609,13.5515,13.5609,7120.0
2016-03-02 13:00:00,14.48,14.48,14.47,14.47,1600.0,13.5703,13.5703,13.5609,13.5609,1600.0
2016-03-02 13:10:00,14.47,14.47,14.47,14.47,8000.0,13.5609,13.5609,13.5609,13.5609,8000.0
2016-03-02 13:20:00,14.47,14.47,14.43,14.47,16272.0,13.5609,13.5609,13.5234,13.5609,16272.0
2016-03-02 13:30:00,14.48,14.48,14.46,14.46,5200.0,13.5703,13.5703,13.5515,13.5515,5200.0
2016-03-02 13:40:00,14.5,14.51,14.5,14.5,15448.0,13.589,13.5984,13.589,13.589,15448.0
2016-03-02 13:50:00,14.49,14.5,14.44,14.44,37600.0,13.5796,13.589,13.5328,13.5328,37600.0
2016-03-02 14:00:00,14.43,14.45,14.39,14.4,15944.0,13.5234,13.5421,13.4859,13.4953,15944.0
2016-03-02 14:10:00,14.38,14.41,14.38,14.39,39744.0,13.4765,13.5047,13.4765,13.4859,39744.0
2016-03-02 14:20:00,14.39,14.46,14.39,14.45,30020.0,13.4859,13.5515,13.4859,13.5421,30020.0
2016-03-02 14:30:00,14.45,14.49,14.45,14.48,20800.0,13.5421,13.5796,13.5421,13.5703,20800.0
2016-03-02 14:40:00,14.5,14.53,14.5,14.51,29356.0,13.589,13.6171,13.589,13.5984,29356.0
2016-03-02 14:50:00,14.51,14.54,14.5,14.5,34364.0,13.5984,13.6265,13.589,13.589,34364.0
2016-03-02 15:00:00,14.47,14.47,14.44,14.45,17200.0,13.5609,13.5609,13.5328,13.5421,17200.0
2016-03-02 15:10:00,14.47,14.52,14.47,14.52,16800.0,13.5609,13.6077,13.5609,13.6077,16800.0
2016-03-02 15:20:00,14.5,14.54,14.49,14.5,15772.0,13.589,13.6265,13.5796,13.589,15772.0
2016-03-02 15:30:00,14.5,14.54,14.47,14.51,23452.0,13.589,13.6265,13.5609,13.5984,23452.0
2016-03-02 15:40:00,14.52,14.56,14.52,14.54,47160.0,13.6077,13.6452,13.6077,13.6265,47160.0
2016-03-02 15:50:00,14.55,14.59,14.51,14.58,132676.0,13.6359,13.6734,13.5984,13.664,132676.0
2016-03-03 09:30:00,14.55,14.56,14.49,14.49,299840.0,13.6359,13.6452,13.5796,13.5796,299840.0
2016-03-03 09:40:00,14.49,14.52,14.42,14.48,250032.0,13.5796,13.6077,13.514,13.5703,250032.0
2016-03-03 09:50:00,14.48,14.5,14.46,14.47,272256.0,13.5703,13.589,13.5515,13.5609,272256.0
2016-03-03 10:00:00,14.47,14.51,14.42,14.5,138000.0,13.5609,13.5984,13.514,13.589,138000.0
2016-03-03 10:10:00,14.49,14.51,14.41,14.47,46440.0,13.5796,13.5984,13.5047,13.5609,46440.0
2016-03-03 10:20:00,14.46,14.52,14.45,14.52,21600.0,13.5515,13.6077,13.5421,13.6077,21600.0
2016-03-03 10:30:00,14.52,14.55,14.51,14.53,97820.0,13.6077,13.6359,13.5984,13.6171,97820.0
2016-03-03 10:40:00,14.53,14.55,14.5,14.55,38688.0,13.6171,13.6359,13.589,13.6359,38688.0
2016-03-03 10:50:00,14.53,14.58,14.53,14.54,56856.0,13.6171,13.664,13.6171,13.6265,56856.0
2016-03-03 11:00:00,14.55,14.55,14.51,14.53,42088.0,13.6359,13.6359,13.5984,13.6171,42088.0
2016-03-03 11:10:00,14.54,14.55,14.5,14.52,85044.0,13.6265,13.6359,13.589,13.6077,85044.0
2016-03-03 11:20:00,14.51,14.51,14.39,14.4,75492.0,13.5984,13.5984,13.4859,13.4953,75492.0
2016-03-03 11:30:00,14.39,14.44,14.39,14.43,56696.0,13.4859,13.5328,13.4859,13.5234,56696.0
2016-03-03 11:40:00,14.44,14.47,14.41,14.45,57300.0,13.5328,13.5609,13.5047,13.5421,57300.0
2016-03-03 11:50:00,14.46,14.46,14.43,14.46,18400.0,13.5515,13.5515,13.5234,13.5515,18400.0
2016-03-03 12:00:00,14.46,14.47,14.43,14.46,27600.0,13.5515,13.5609,13.5234,13.5515,27600.0
2016-03-03 12:10:00,14.47,14.47,14.43,14.43,18600.0,13.5609,13.5609,13.5234,13.5234,18600.0
2016-03-03 12:20:00,14.43,14.45,14.41,14.41,28400.0,13.5234,13.5421,13.5047,13.5047,28400.0
2016-03-03 12:30:00,14.4,14.46,14.4,14.45,27600.0,13.4953,13.5515,13.4953,13.5421,27600.0
2016-03-03 12:40:00,14.46,14.49,14.45,14.46,42928.0,13.5515,13.5796,13.5421,13.5515,42928.0
2016-03-03 12:50:00,14.46,14.49,14.45,14.48,19840.0,13.5515,13.5796,13.5421,13.5703,19840.0
2016-03-03 13:00:00,14.49,14.52,14.49,14.52,39000.0,13.5796,13.6077,13.5796,13.6077,39000.0
2016-03-03 13:10:00,14.53,14.54,14.51,14.53,33000.0,13.6171,13.6265,13.5984,13.6171,33000.0
2016-03-03 13:20:00,14.53,14.55,14.49,14.52,73800.0,13.6171,13.6359,13.5796,13.6077,73800.0
2016-03-03 13:30:00,14.53,14.57,14.53,14.56,65632.0,13.6171,13.6546,13.6171,13.6452,65632.0
2016-03-03 13:40:00,14.56,14.6,14.55,14.59,46432.0,13.6452,13.6827,13.6359,13.6734,46432.0
2016-03-03 13:50:00,14.59,14.6,14.55,14.57,37000.0,13.6734,13.6827,13.6359,13.6546,37000.0
2016-03-03 14:00:00,14.58,14.59,14.54,14.56,70308.0,13.664,13.6734,13.6265,13.6452,70308.0
2016-03-03 14:10:00,14.56,14.58,14.55,14.56,20800.0,13.6452,13.664,13.6359,13.6452,20800.0
2016-03-03 14:20:00,14.56,14.61,14.56,14.57,88800.0,13.6452,13.6921,13.6452,13.6546,88800.0
2016-03-03 14:30:00,14.57,14.62,14.54,14.62,86644.0,13.6546,13.7015,13.6265,13.7015,86644.0
2016-03-03 14:40:00,14.62,14.64,14.62,14.63,31848.0,13.7015,13.7202,13.7015,13.7108,31848.0
2016-03-03 14:50:00,14.63,14.66,14.63,14.63,75028.0,13.7108,13.739,13.7108,13.7108,75028.0
2016-03-03 15:00:00,14.63,14.67,14.61,14.61,53016.0,13.7108,13.7483,13.6921,13.6921,53016.0
2016-03-03 15:10:00,14.61,14.63,14.59,14.62,93560.0,13.6921,13.7108,13.6734,13.7015,93560.0
2016-03-03 15:20:00,14.61,14.64,14.6,14.64,44600.0,13.6921,13.7202,13.6827,13.7202,44600.0
2016-03-03 15:30:00,14.63,14.69,14.63,14.67,102660.0,13.7108,13.7671,13.7108,13.7483,102660.0
2016-03-03 15:40:00,14.66,14.7,14.66,14.7,164500.0,13.739,13.7764,13.739,13.7764,164500.0
2016-03-03 15:50:00,14.7,14.71,14.68,14.71,419288.0,13.7764,13.7858,13.7577,13.7858,419288.0
2016-03-04 09:30:00,14.77,14.79,14.66,14.71,321800.0,13.842,13.8608,13.739,13.7858,321800.0
2016-03-04 09:40:00,14.71,14.71,14.63,14.65,144244.0,13.7858,13.7858,13.7108,13.7296,144244.0
2016-03-04 09:50:00,14.64,14.68,14.6,14.64,137320.0,13.7202,13.7577,13.6827,13.7202,137320.0
2016-03-04 10:00:00,14.65,14.68,14.6,14.66,87600.0,13.7296,13.7577,13.6827,13.739,87600.0
2016-03-04 10:10:00,14.67,14.72,14.62,14.69,121132.0,13.7483,13.7952,13.7015,13.7671,121132.0
2016-03-04 10:20:00,14.7,14.74,14.67,14.71,78908.0,13.7764,13.8139,13.7483,13.7858,78908.0
2016-03-04 10:30:00,14.72,14.77,14.7,14.76,76856.0,13.7952,13.842,13.7764,13.8327,76856.0
2016-03-04 10:40:00,14.77,14.85,14.77,14.84,116196.0,13.842,13.917,13.842,13.9076,116196.0
2016-03-04 10:50:00,14.83,14.84,14.81,14.82,66664.0,13.8983,13.9076,13.8795,13.8889,66664.0
2016-03-04 11:00:00,14.83,14.9,14.83,14.9,75528.0,13.8983,13.9639,13.8983,13.9639,75528.0
2016-03-04 11:10:00,14.91,14.96,14.88,14.96,140916.0,13.9732,14.0201,13.9451,14.0201,140916.0
2016-03-04 11:20:00,14.94,14.95,14.88,14.89,73472.0,14.0014,14.0107,13.9451,13.9545,73472.0
2016-03-04 11:30:00,14.88,14.92,14.85,14.86,66348.0,13.9451,13.9826,13.917,13.9264,66348.0
2016-03-04 11:40:00,14.86,14.88,14.83,14.86,79432.0,13.9264,13.9451,13.8983,13.9264,79432.0
2016-03-04 11:50:00,14.87,14.91,14.86,14.9,19804.0,13.9358,13.9732,13.9264,13.9639,19804.0
2016-03-04 12:00:00,14.9,14.93,14.89,14.91,60772.0,13.9639,13.992,13.9545,13.9732,60772.0
2016-03-04 12:10:00,14.9,14.92,14.87,14.87,29640.0,13.9639,13.9826,13.9358,13.9358,29640.0
2016-03-04 12:20:00,14.88,14.9,14.86,14.88,46720.0,13.9451,13.9639,13.9264,13.9451,46720.0
2016-03-04 12:30:00,14.88,14.9,14.88,14.88,34012.0,13.9451,13.9639,13.9451,13.9451,34012.0
2016-03-04 12:40:00,14.89,14.9,14.87,14.9,47168.0,13.9545,13.9639,13.9358,13.9639,47168.0
2016-03-04 12:50:00,14.88,14.96,14.88,14.92,69448.0,13.9451,14.0201,13.9451,13.9826,69448.0
2016-03-04 13:00:00,14.91,14.93,14.88,14.88,82032.0,13.9732,13.992,13.9451,13.9451,82032.0
2016-03-04 13:10:00,14.89,14.91,14.87,14.91,30012.0,13.9545,13.9732,13.9358,13.9732,30012.0
2016-03-04 13:20:00,14.91,14.95,14.89,14.94,48400.0,13.9732,14.0107,13.9545,14.0014,48400.0
2016-03-04 13:30:00,14.94,14.97,14.91,14.96,104840.0,14.0014,14.0295,13.9732,14.0201,104840.0
2016-03-04 13:40:00,14.95,15.0,14.95,14.98,138692.0,14.0107,14.0576,14.0107,14.0388,138692.0
2016-03-04 13:50:00,14.99,15.02,14.98,15.01,101656.0,14.0482,14.0763,14.0388,14.067,101656.0
2016-03-04 14:00:00,15.01,15.01,14.96,14.96,139684.0,14.067,14.067,14.0201,14.0201,139684.0
2016-03-04 14:10:00,14.96,14.96,14.91,14.91,84912.0,14.0201,14.0201,13.9732,13.9732,84912.0
2016-03-04 14:20:00,14.9,14.91,14.85,14.87,102220.0,13.9639,13.9732,13.917,13.9358,102220.0
2016-03-04 14:30:00,14.87,14.88,14.84,14.85,66916.0,13.9358,13.9451,13.9076,13.917,66916.0
2016-03-04 14:40:00,14.83,14.83,14.77,14.81,100192.0,13.8983,13.8983,13.842,13.8795,100192.0
2016-03-04 14:50:00,14.81,14.81,14.74,14.78,127628.0,13.8795,13.8795,13.8139,13.8514,127628.0
2016-03-04 15:00:00,14.79,14.79,14.71,14.78,58164.0,13.8608,13.8608,13.7858,13.8514,58164.0
2016-03-04 15:10:00,14.8,14.83,14.75,14.83,96356.0,13.8702,13.8983,13.8233,13.8983,96356.0
2016-03-04 15:20:00,14.83,14.86,14.81,14.85,92800.0,13.8983,13.9264,13.8795,13.917,92800.0
2016-03-04 15:30:00,14.86,14.89,14.84,14.86,23600.0,13.9264,13.9545,13.9076,13.9264,23600.0
2016-03-04 15:40:00,14.85,14.9,14.85,14.87,84988.0,13.917,13.9639,13.917,13.9358,84988.0
2016-03-04 15:50:00,14.87,14.88,14.84,14.86,129848.0,13.9358,13.9451,13.9076,13.9264,129848.0
2016-03-07 09:30:00,14.7,14.78,14.69,14.78,88028.0,13.7764,13.8514,13.7671,13.8514,88028.0
2016-03-07 09:40:00,14.79,14.83,14.78,14.82,88572.0,13.8608,13.8983,13.8514,13.8889,88572.0
2016-03-07 09:50:00,14.81,14.81,14.76,14.77,58392.0,13.8795,13.8795,13.8327,13.842,58392.0
2016-03-07 10:00:00,14.77,14.89,14.77,14.87,48076.0,13.842,13.9545,13.842,13.9358,48076.0
2016-03-07 10:10:00,14.88,14.92,14.84,14.91,49492.0,13.9451,13.9826,13.9076,13.9732,49492.0
2016-03-07 10:20:00,14.91,14.92,14.86,14.87,55612.0,13.9732,13.9826,13.9264,13.9358,55612.0
2016-03-07 10:30:00,14.91,14.97,14.88,14.96,68428.0,13.9732,14.0295,13.9451,14.0201,68428.0
2016-03-07 10:40:00,14.99,14.99,14.91,14.91,41896.0,14.0482,14.0482,13.9732,13.9732,41896.0
2016-03-07 10:50:00,14.9,14.92,14.88,14.88,54400.0,13.9639,13.9826,13.9451,13.9451,54400.0
2016-03-07 11:00:00,14.94,14.95,14.88,14.92,20196.0,14.0014,14.0107,13.9451,13.9826,20196.0
2016-03-07 11:10:00,14.95,14.96,14.9,14.9,20616.0,14.0107,14.0201,13.9639,13.9639,20616.0
2016-03-07 11:20:00,14.91,14.97,14.91,14.95,28400.0,13.9732,14.0295,13.9732,14.0107,28400.0
2016-03-07 11:30:00,14.95,15.04,14.95,15.03,50452.0,14.0107,14.0951,14.0107,14.0857,50452.0
2016-03-07 11:40:00,15.02,15.06,15.02,15.04,108752.0,14.0763,14.1138,14.0763,14.0951,108752.0
2016-03-07 11:50:00,15.03,15.05,15.01,15.01,36000.0,14.0857,14.1045,14.067,14.067,36000.0
2016-03-07 12:00:00,15.01,15.04,15.0,15.03,57704.0,14.067,14.0951,14.0576,14.0857,57704.0
2016-03-07 12:10:00,15.03,15.05,14.98,15.01,53804.0,14.0857,14.1045,14.0388,14.067,53804.0
2016-03-07 12:20:00,15.02,15.04,15.01,15.03,28720.0,14.0763,14.0951,14.067,14.0857,28720.0
2016-03-07 12:30:00,15.03,15.06,15.03,15.04,41224.0,14.0857,14.1138,14.0857,14.0951,41224.0
2016-03-07 12:40:00,15.05,15.07,15.02,15.03,45180.0,14.1045,14.1232,14.0763,14.0857,45180.0
2016-03-07 12:50:00,15.03,15.06,15.03,15.05,25000.0,14.0857,14.1138,14.0857,14.1045,25000.0
2016-03-07 13:00:00,15.06,15.1,15.06,15.09,39532.0,14.1138,14.1513,14.1138,14.1419,39532.0
2016-03-07 13:10:00,15.11,15.12,15.06,15.08,54800.0,14.1607,14.1701,14.1138,14.1326,54800.0
2016-03-07 13:20:00,15.05,15.05,15.02,15.04,38040.0,14.1045,14.1045,14.0763,14.0951,38040.0
2016-03-07 13:30:00,15.02,15.02,14.97,14.99,42516.0,14.0763,14.0763,14.0295,14.0482,42516.0
2016-03-07 13:40:00,14.99,15.01,14.98,15.0,39000.0,14.0482,14.067,14.0388,14.0576,39000.0
2016-03-07 13:50:00,15.03,15.03,15.02,15.02,8400.0,14.0857,14.0857,14.0763,14.0763,8400.0
2016-03-07 14:00:00,15.02,15.05,14.99,15.03,15416.0,14.0763,14.1045,14.0482,14.0857,15416.0
2016-03-07 14:10:00,15.02,15.04,14.98,14.98,37100.0,14.0763,14.0951,14.0388,14.0388,37100.0
2016-03-07 14:20:00,14.97,15.0,14.94,14.94,29860.0,14.0295,14.0576,14.0014,14.0014,29860.0
2016-03-07 14:30:00,14.94,14.94,14.86,14.88,95360.0,14.0014,14.0014,13.9264,13.9451,95360.0
2016-03-07 14:40:00,14.88,14.91,14.87,14.9,83868.0,13.9451,13.9732,13.9358,13.9639,83868.0
2016-03-07 14:50:00,14.89,14.92,14.89,14.9,28272.0,13.9545,13.9826,13.9545,13.9639,28272.0
2016-03-07 15:00:00,14.89,14.9,14.82,14.89,40448.0,13.9545,13.9639,13.8889,13.9545,40448.0
2016-03-07 15:10:00,14.9,14.97,14.89,14.97,61200.0,13.9639,14.0295,13.9545,14.0295,61200.0
2016-03-07 15:20:00,14.97,15.01,14.95,15.0,75884.0,14.0295,14.067,14.0107,14.0576,75884.0
2016-03-07 15:30:00,14.99,15.07,14.98,15.05,43312.0,14.0482,14.1232,14.0388,14.1045,43312.0
2016-03-07 15:40:00,15.03,15.04,14.97,14.97,57168.0,14.0857,14.0951,14.0295,14.0295,57168.0
2016-03-07 15:50:00,14.99,15.04,14.97,15.04,65800.0,14.0482,14.0951,14.0295,14.0951,65800.0
2016-03-08 09:30:00,14.78,14.87,14.78,14.81,219656.0,13.8514,13.9358,13.8514,13.8795,219656.0
2016-03-08 09:40:00,14.81,14.82,14.73,14.8,146604.0,13.8795,13.8889,13.8046,13.8702,146604.0
2016-03-08 09:50:00,14.83,14.87,14.79,14.8,77796.0,13.8983,13.9358,13.8608,13.8702,77796.0
2016-03-08 10:00:00,14.79,14.86,14.74,14.74,104252.0,13.8608,13.9264,13.8139,13.8139,104252.0
2016-03-08 10:10:00,14.74,14.81,14.74,14.78,36796.0,13.8139,13.8795,13.8139,13.8514,36796.0
2016-03-08 10:20:00,14.79,14.84,14.71,14.71,65552.0,13.8608,13.9076,13.7858,13.7858,65552.0
2016-03-08 10:30:00,14.7,14.8,14.7,14.77,56600.0,13.7764,13.8702,13.7764,13.842,56600.0
2016-03-08 10:40:00,14.75,14.75,14.69,14.72,46296.0,13.8233,13.8233,13.7671,13.7952,46296.0
2016-03-08 10:50:00,14.71,14.73,14.67,14.69,66400.0,13.7858,13.8046,13.7483,13.7671,66400.0
2016-03-08 11:00:00,14.7,14.8,14.7,14.79,62272.0,13.7764,13.8702,13.7764,13.8608,62272.0
2016-03-08 11:10:00,14.78,14.84,14.77,14.81,21916.0,13.8514,13.9076,13.842,13.8795,21916.0
2016-03-08 11:20:00,14.8,14.86,14.77,14.84,21204.0,13.8702,13.9264,13.842,13.9076,21204.0
2016-03-08 11:30:00,14.85,14.86,14.82,14.82,10480.0,13.917,13.9264,13.8889,13.8889,10480.0
2016-03-08 11:40:00,14.81,14.87,14.81,14.83,80876.0,13.8795,13.9358,13.8795,13.8983,80876.0
2016-03-08 11:50:00,14.83,14.92,14.83,14.89,68348.0,13.8983,13.9826,13.8983,13.9545,68348.0
2016-03-08 12:00:00,14.88,14.95,14.86,14.95,36324.0,13.9451,14.0107,13.9264,14.0107,36324.0
2016-03-08 12:10:00,14.95,14.99,14.94,14.99,21740.0,14.0107,14.0482,14.0014,14.0482,21740.0
2016-03-08 12:20:00,14.99,15.0,14.97,14.97,74136.0,14.0482,14.0576,14.0295,14.0295,74136.0
2016-03-08 12:30:00,14.99,15.0,14.95,14.95,28800.0,14.0482,14.0576,14.0107,14.0107,28800.0
2016-03-08 12:40:00,14.95,14.97,14.93,14.95,23600.0,14.0107,14.0295,13.992,14.0107,23600.0
2016-03-08 12:50:00,14.93,14.98,14.93,14.98,24800.0,13.992,14.0388,13.992,14.0388,24800.0
2016-03-08 13:00:00,14.97,15.0,14.97,14.99,5752.0,14.0295,14.0576,14.0295,14.0482,5752.0
2016-03-08 13:10:00,14.97,14.99,14.94,14.97,12284.0,14.0295,14.0482,14.0014,14.0295,12284.0
2016-03-08 13:20:00,14.97,15.02,14.97,15.01,18552.0,14.0295,14.0763,14.0295,14.067,18552.0
2016-03-08 13:30:00,15.0,15.05,15.0,15.05,12424.0,14.0576,14.1045,14.0576,14.1045,12424.0
2016-03-08 13:40:00,15.01,15.02,15.0,15.0,6760.0,14.067,14.0763,14.0576,14.0576,6760.0
2016-03-08 13:50:00,14.99,15.01,14.97,15.0,7000.0,14.0482,14.067,14.0295,14.0576,7000.0
2016-03-08 14:00:00,14.99,15.05,14.97,15.04,14240.0,14.0482,14.1045,14.0295,14.0951,14240.0
2016-03-08 14:10:00,15.04,15.07,15.01,15.01,20152.0,14.0951,14.1232,14.067,14.067,20152.0
2016-03-08 14:20:00,15.02,15.02,14.94,14.95,10000.0,14.0763,14.0763,14.0014,14.0107,10000.0
2016-03-08 14:30:00,14.96,14.96,14.92,14.94,40864.0,14.0201,14.0201,13.9826,14.0014,40864.0
2016-03-08 14:40:00,14.93,14.97,14.93,14.94,8400.0,13.992,14.0295,13.992,14.0014,8400.0
2016-03-08 14:50:00,14.93,14.93,14.89,14.92,30040.0,13.992,13.992,13.9545,13.9826,30040.0
2016-03-08 15:00:00,14.92,14.92,14.86,14.86,20400.0,13.9826,13.9826,13.9264,13.9264,20400.0
2016-03-08 15:10:00,14.86,14.9,14.84,14.84,25976.0,13.9264,13.9639,13.9076,13.9076,25976.0
2016-03-08 15:20:00,14.84,14.89,14.8,14.8,58576.0,13.9076,13.9545,13.8702,13.8702,58576.0
2016-03-08 15:30:00,14.81,14.84,14.79,14.79,71352.0,13.8795,13.9076,13.8608,13.8608,71352.0
2016-03-08 15:40:00,14.79,14.86,14.79,14.84,91704.0,13.8608,13.9264,13.8608,13.9076,91704.0
2016-03-08 15:50:00,14.84,14.84,14.74,14.79,199768.0,13.9076,13.9076,13.8139,13.8608,199768.0
2016-03-09 09:30:00,14.97,15.04,14.9,14.94,167452.0,14.0295,14.0951,13.9639,14.0014,167452.0
2016-03-09 09:40:00,14.95,14.99,14.95,14.97,149280.0,14.0107,14.0482,14.0107,14.0295,149280.0
2016-03-09 09:50:00,14.97,14.97,14.92,14.95,118240.0,14.0295,14.0295,13.9826,14.0107,118240.0
2016-03-09 10:00:00,14.95,14.98,14.88,14.89,163748.0,14.0107,14.0388,13.9451,13.9545,163748.0
2016-03-09 10:10:00,14.87,14.92,14.85,14.86,82228.0,13.9358,13.9826,13.917,13.9264,82228.0
2016-03-09 10:20:00,14.86,14.9,14.86,14.88,110480.0,13.9264,13.9639,13.9264,13.9451,110480.0
2016-03-09 10:30:00,14.9,15.01,14.89,14.99,119328.0,13.9639,14.067,13.9545,14.0482,119328.0
2016-03-09 10:40:00,14.99,15.0,14.97,14.97,41200.0,14.0482,14.0576,14.0295,14.0295,41200.0
2016-03-09 10:50:00,14.93,14.93,14.75,14.82,116716.0,13.992,13.992,13.8233,13.8889,116716.0
2016-03-09 11:00:00,14.81,14.85,14.81,14.83,46164.0,13.8795,13.917,13.8795,13.8983,46164.0
2016-03-09 11:10:00,14.84,14.9,14.84,14.9,96028.0,13.9076,13.9639,13.9076,13.9639,96028.0
2016-03-09 11:20:00,14.9,14.97,14.88,14.96,33316.0,13.9639,14.0295,13.9451,14.0201,33316.0
2016-03-09 11:30:00,15.0,15.0,14.95,14.98,90500.0,14.0576,14.0576,14.0107,14.0388,90500.0
2016-03-09 11:40:00,14.97,14.99,14.93,14.96,28352.0,14.0295,14.0482,13.992,14.0201,28352.0
2016-03-09 11:50:00,14.96,15.02,14.95,15.01,38640.0,14.0201,14.0763,14.0107,14.067,38640.0
2016-03-09 12:00:00,15.0,15.0,14.96,14.96,17184.0,14.0576,14.0576,14.0201,14.0201,17184.0
2016-03-09 12:10:00,14.97,14.98,14.95,14.95,16000.0,14.0295,14.0388,14.0107,14.0107,16000.0
2016-03-09 12:20:00,14.97,14.99,14.96,14.96,13600.0,14.0295,14.0482,14.0201,14.0201,13600.0
2016-03-09 12:30:00,14.97,14.97,14.94,14.95,18400.0,14.0295,14.0295,14.0014,14.0107,18400.0
2016-03-09 12:40:00,14.94,14.94,14.86,14.86,17200.0,14.0014,14.0014,13.9264,13.9264,17200.0
2016-03-09 12:50:00,14.86,14.88,14.86,14.86,6000.0,13.9264,13.9451,13.9264,13.9264,6000.0
2016-03-09 13:00:00,14.85,14.86,14.82,14.82,18648.0,13.917,13.9264,13.8889,13.8889,18648.0
2016-03-09 13:10:00,14.83,14.86,14.8,14.8,21800.0,13.8983,13.9264,13.8702,13.8702,21800.0
2016-03-09 13:20:00,14.82,14.82,14.79,14.81,32216.0,13.8889,13.8889,13.8608,13.8795,32216.0
2016-03-09 13:30:00,14.82,14.86,14.82,14.85,41140.0,13.8889,13.9264,13.8889,13.917,41140.0
2016-03-09 13:40:00,14.84,14.89,14.82,14.89,39132.0,13.9076,13.9545,13.8889,13.9545,39132.0
2016-03-09 13:50:00,14.88,14.92,14.87,14.9,24064.0,13.9451,13.9826,13.9358,13.9639,24064.0
2016-03-09 14:00:00,14.9,14.92,14.89,14.91,31600.0,13.9639,13.9826,13.9545,13.9732,31600.0
2016-03-09 14:10:00,14.94,14.94,14.89,14.91,8800.0,14.0014,14.0014,13.9545,13.9732,8800.0
2016-03-09 14:20:00,14.9,14.93,14.87,14.91,20400.0,13.9639,13.992,13.9358,13.9732,20400.0
2016-03-09 14:30:00,14.9,14.9,14.86,14.86,4800.0,13.9639,13.9639,13.9264,13.9264,4800.0
2016-03-09 14:40:00,14.86,14.89,14.86,14.88,22800.0,13.9264,13.9545,13.9264,13.9451,22800.0
2016-03-09 14:50:00,14.88,14.89,14.85,14.86,49200.0,13.9451,13.9545,13.917,13.9264,49200.0
2016-03-09 15:00:00,14.86,14.88,14.81,14.81,48400.0,13.9264,13.9451,13.8795,13.8795,48400.0
2016-03-09 15:10:00,14.81,14.82,14.79,14.8,32320.0,13.8795,13.8889,13.8608,13.8702,32320.0
2016-03-09 15:20:00,14.8,14.85,14.78,14.83,59376.0,13.8702,13.917,13.8514,13.8983,59376.0
2016-03-09 15:30:00,14.83,14.88,14.81,14.84,120000.0,13.8983,13.9451,13.8795,13.9076,120000.0
2016-03-09 15:40:00,14.84,14.88,14.82,14.84,97908.0,13.9076,13.9451,13.8889,13.9076,97908.0
2016-03-09 15:50:00,14.84,14.88,14.81,14.88,123264.0,13.9076,13.9451,13.8795,13.9451,123264.0
2016-03-10 09:30:00,15.04,15.08,14.93,15.07,273200.0,14.0951,14.1326,13.992,14.1232,273200.0
2016-03-10 09:40:00,15.05,15.1,14.96,15.1,225496.0,14.1045,14.1513,14.0201,14.1513,225496.0
2016-03-10 09:50:00,15.08,15.2,15.06,15.17,172444.0,14.1326,14.245,14.1138,14.2169,172444.0
2016-03-10 10:00:00,15.17,15.23,15.12,15.13,120976.0,14.2169,14.2731,14.1701,14.1794,120976.0
2016-03-10 10:10:00,15.13,15.15,15.07,15.08,169924.0,14.1794,14.1982,14.1232,14.1326,169924.0
2016-03-10 10:20:00,15.07,15.12,15.02,15.03,60616.0,14.1232,14.1701,14.0763,14.0857,60616.0
2016-03-10 10:30:00,15.0,15.0,14.81,14.88,161028.0,14.0576,14.0576,13.8795,13.9451,161028.0
2016-03-10 10:40:00,14.87,14.96,14.85,14.89,99456.0,13.9358,14.0201,13.917,13.9545,99456.0
2016-03-10 10:50:00,14.88,14.94,14.77,14.78,82584.0,13.9451,14.0014,13.842,13.8514,82584.0
2016-03-10 11:00:00,14.79,14.79,14.67,14.78,171360.0,13.8608,13.8608,13.7483,13.8514,171360.0
2016-03-10 11:10:00,14.77,14.79,14.69,14.69,123052.0,13.842,13.8608,13.7671,13.7671,123052.0
2016-03-10 11:20:00,14.7,14.7,14.56,14.62,93524.0,13.7764,13.7764,13.6452,13.7015,93524.0
2016-03-10 11:30:00,14.63,14.65,14.52,14.63,110084.0,13.7108,13.7296,13.6077,13.7108,110084.0
2016-03-10 11:40:00,14.63,14.68,14.61,14.67,136820.0,13.7108,13.7577,13.6921,13.7483,136820.0
2016-03-10 11:50:00,14.68,14.7,14.63,14.66,61392.0,13.7577,13.7764,13.7108,13.739,61392.0
2016-03-10 12:00:00,14.66,14.73,14.66,14.7,82528.0,13.739,13.8046,13.739,13.7764,82528.0
2016-03-10 12:10:00,14.7,14.71,14.63,14.64,58660.0,13.7764,13.7858,13.7108,13.7202,58660.0
2016-03-10 12:20:00,14.64,14.64,14.57,14.61,49808.0,13.7202,13.7202,13.6546,13.6921,49808.0
2016-03-10 12:30:00,14.6,14.6,14.49,14.51,99332.0,13.6827,13.6827,13.5796,13.5984,99332.0
2016-03-10 12:40:00,14.51,14.53,14.45,14.49,74860.0,13.5984,13.6171,13.5421,13.5796,74860.0
2016-03-10 12:50:00,14.49,14.55,14.48,14.53,151756.0,13.5796,13.6359,13.5703,13.6171,151756.0
2016-03-10 13:00:00,14.52,14.55,14.47,14.47,50400.0,13.6077,13.6359,13.5609,13.5609,50400.0
2016-03-10 13:10:00,14.46,14.53,14.43,14.53,27880.0,13.5515,13.6171,13.5234,13.6171,27880.0
2016-03-10 13:20:00,14.55,14.61,14.51,14.59,66416.0,13.6359,13.6921,13.5984,13.6734,66416.0
2016-03-10 13:30:00,14.58,14.61,14.57,14.6,60036.0,13.664,13.6921,13.6546,13.6827,60036.0
2016-03-10 13:40:00,14.59,14.59,14.54,14.55,24576.0,13.6734,13.6734,13.6265,13.6359,24576.0
2016-03-10 13:50:00,14.56,14.62,14.54,14.56,26272.0,13.6452,13.7015,13.6265,13.6452,26272.0
2016-03-10 14:00:00,14.55,14.58,14.49,14.5,41356.0,13.6359,13.664,13.5796,13.589,41356.0
2016-03-10 14:10:00,14.5,14.56,14.49,14.56,19560.0,13.589,13.6452,13.5796,13.6452,19560.0
2016-03-10 14:20:00,14.54,14.65,14.54,14.64,82216.0,13.6265,13.7296,13.6265,13.7202,82216.0
2016-03-10 14:30:00,14.66,14.67,14.61,14.65,32200.0,13.739,13.7483,13.6921,13.7296,32200.0
2016-03-10 14:40:00,14.65,14.81,14.65,14.8,77876.0,13.7296,13.8795,13.7296,13.8702,77876.0
2016-03-10 14:50:00,14.79,14.83,14.74,14.74,69228.0,13.8608,13.8983,13.8139,13.8139,69228.0
2016-03-10 15:00:00,14.75,14.78,14.71,14.74,124996.0,13.8233,13.8514,13.7858,13.8139,124996.0
2016-03-10 15:10:00,14.74,14.85,14.72,14.82,143588.0,13.8139,13.917,13.7952,13.8889,143588.0
2016-03-10 15:20:00,14.81,14.93,14.74,14.9,126908.0,13.8795,13.992,13.8139,13.9639,126908.0
2016-03-10 15:30:00,14.9,14.91,14.81,14.83,49056.0,13.9639,13.9732,13.8795,13.8983,49056.0
2016-03-10 15:40:00,14.83,14.83,14.78,14.78,136484.0,13.8983,13.8983,13.8514,13.8514,136484.0
2016-03-10 15:50:00,14.77,14.87,14.77,14.87,138332.0,13.842,13.9358,13.842,13.9358,138332.0
2016-03-11 09:30:00,15.25,15.34,15.22,15.34,274808.0,14.2919,14.3762,14.2638,14.3762,274808.0
2016-03-11 09:40:00,15.33,15.37,15.31,15.34,89516.0,14.3669,14.4043,14.3481,14.3762,89516.0
2016-03-11 09:50:00,15.34,15.39,15.34,15.35,105456.0,14.3762,14.4231,14.3762,14.3856,105456.0
2016-03-11 10:00:00,15.35,15.38,15.28,15.29,105464.0,14.3856,14.4137,14.32,14.3294,105464.0
2016-03-11 10:10:00,15.29,15.34,15.27,15.33,122560.0,14.3294,14.3762,14.3106,14.3669,122560.0
2016-03-11 10:20:00,15.33,15.35,15.3,15.33,96364.0,14.3669,14.3856,14.3387,14.3669,96364.0
2016-03-11 10:30:00,15.33,15.41,15.33,15.38,142096.0,14.3669,14.4418,14.3669,14.4137,142096.0
2016-03-11 10:40:00,15.38,15.42,15.38,15.38,263572.0,14.4137,14.4512,14.4137,14.4137,263572.0
2016-03-11 10:50:00,15.38,15.39,15.34,15.35,83932.0,14.4137,14.4231,14.3762,14.3856,83932.0
2016-03-11 11:00:00,15.35,15.42,15.34,15.42,125124.0,14.3856,14.4512,14.3762,14.4512,125124.0
2016-03-11 11:10:00,15.42,15.44,15.41,15.44,66252.0,14.4512,14.4699,14.4418,14.4699,66252.0
2016-03-11 11:20:00,15.45,15.47,15.43,15.46,34384.0,14.4793,14.4981,14.4606,14.4887,34384.0
2016-03-11 11:30:00,15.46,15.47,15.43,15.44,57800.0,14.4887,14.4981,14.4606,14.4699,57800.0
2016-03-11 11:40:00,15.44,15.46,15.43,15.44,62800.0,14.4699,14.4887,14.4606,14.4699,62800.0
2016-03-11 11:50:00,15.43,15.48,15.43,15.46,130400.0,14.4606,14.5074,14.4606,14.4887,130400.0
2016-03-11 12:00:00,15.46,15.47,15.44,15.45,44756.0,14.4887,14.4981,14.4699,14.4793,44756.0
2016-03-11 12:10:00,15.46,15.48,15.44,15.47,74780.0,14.4887,14.5074,14.4699,14.4981,74780.0
2016-03-11 12:20:00,15.47,15.48,15.45,15.46,47576.0,14.4981,14.5074,14.4793,14.4887,47576.0
2016-03-11 12:30:00,15.46,15.48,15.43,15.43,75100.0,14.4887,14.5074,14.4606,14.4606,75100.0
2016-03-11 12:40:00,15.43,15.44,15.41,15.43,72940.0,14.4606,14.4699,14.4418,14.4606,72940.0
2016-03-11 12:50:00,15.43,15.43,15.4,15.41,7200.0,14.4606,14.4606,14.4325,14.4418,7200.0
2016-03-11 13:00:00,15.41,15.41,15.35,15.38,70236.0,14.4418,14.4418,14.3856,14.4137,70236.0
2016-03-11 13:10:00,15.37,15.39,15.37,15.38,128088.0,14.4043,14.4231,14.4043,14.4137,128088.0
2016-03-11 13:20:00,15.4,15.4,15.38,15.39,5200.0,14.4325,14.4325,14.4137,14.4231,5200.0
2016-03-11 13:30:00,15.39,15.39,15.36,15.36,8564.0,14.4231,14.4231,14.395,14.395,8564.0
2016-03-11 13:40:00,15.37,15.38,15.34,15.37,67308.0,14.4043,14.4137,14.3762,14.4043,67308.0
2016-03-11 13:50:00,15.38,15.43,15.37,15.4,27440.0,14.4137,14.4606,14.4043,14.4325,27440.0
2016-03-11 14:00:00,15.42,15.43,15.39,15.4,21200.0,14.4512,14.4606,14.4231,14.4325,21200.0
2016-03-11 14:10:00,15.4,15.42,15.37,15.38,36400.0,14.4325,14.4512,14.4043,14.4137,36400.0
2016-03-11 14:20:00,15.38,15.4,15.37,15.38,24400.0,14.4137,14.4325,14.4043,14.4137,24400.0
2016-03-11 14:30:00,15.38,15.39,15.35,15.35,52148.0,14.4137,14.4231,14.3856,14.3856,52148.0
2016-03-11 14:40:00,15.36,15.4,15.33,15.39,57676.0,14.395,14.4325,14.3669,14.4231,57676.0
2016-03-11 14:50:00,15.39,15.39,15.35,15.36,10800.0,14.4231,14.4231,14.3856,14.395,10800.0
2016-03-11 15:00:00,15.35,15.43,15.35,15.43,13160.0,14.3856,14.4606,14.3856,14.4606,13160.0
2016-03-11 15:10:00,15.43,15.45,15.41,15.42,88300.0,14.4606,14.4793,14.4418,14.4512,88300.0
2016-03-11 15:20:00,15.43,15.45,15.42,15.44,47536.0,14.4606,14.4793,14.4512,14.4699,47536.0
2016-03-11 15:30:00,15.43,15.44,15.4,15.42,65804.0,14.4606,14.4699,14.4325,14.4512,65804.0
2016-03-11 15:40:00,15.43,15.46,15.41,15.45,64384.0,14.4606,14.4887,14.4418,14.4793,64384.0
2016-03-11 15:50:00,15.45,15.46,15.42,15.45,178312.0,14.4793,14.4887,14.4512,14.4793,178312.0
2016-03-14 09:30:00,15.32,15.4,15.28,15.4,74288.0,14.3575,14.4325,14.32,14.4325,74288.0
2016-03-14 09:40:00,15.39,15.41,15.35,15.36,65984.0,14.4231,14.4418,14.3856,14.395,65984.0
2016-03-14 09:50:00,15.35,15.36,15.32,15.32,62720.0,14.3856,14.395,14.3575,14.3575,62720.0
2016-03-14 10:00:00,15.32,15.38,15.32,15.37,67808.0,14.3575,14.4137,14.3575,14.4043,67808.0
2016-03-14 10:10:00,15.37,15.41,15.37,15.39,47100.0,14.4043,14.4418,14.4043,14.4231,47100.0
2016-03-14 10:20:00,15.4,15.4,15.38,15.39,23996.0,14.4325,14.4325,14.4137,14.4231,23996.0
2016-03-14 10:30:00,15.4,15.43,15.4,15.4,48600.0,14.4325,14.4606,14.4325,14.4325,48600.0
2016-03-14 10:40:00,15.4,15.49,15.4,15.47,136944.0,14.4325,14.5168,14.4325,14.4981,136944.0
2016-03-14 10:50:00,15.46,15.46,15.4,15.41,58936.0,14.4887,14.4887,14.4325,14.4418,58936.0
2016-03-14 11:00:00,15.41,15.43,15.4,15.43,37100.0,14.4418,14.4606,14.4325,14.4606,37100.0
2016-03-14 11:10:00,15.43,15.48,15.43,15.47,41728.0,14.4606,14.5074,14.4606,14.4981,41728.0
2016-03-14 11:20:00,15.47,15.49,15.45,15.45,28400.0,14.4981,14.5168,14.4793,14.4793,28400.0
2016-03-14 11:30:00,15.45,15.45,15.43,15.44,40592.0,14.4793,14.4793,14.4606,14.4699,40592.0
2016-03-14 11:40:00,15.46,15.47,15.43,15.43,18656.0,14.4887,14.4981,14.4606,14.4606,18656.0
2016-03-14 11:50:00,15.45,15.47,15.4,15.42,32400.0,14.4793,14.4981,14.4325,14.4512,32400.0
2016-03-14 12:00:00,15.42,15.43,15.4,15.43,18632.0,14.4512,14.4606,14.4325,14.4606,18632.0
2016-03-14 12:10:00,15.44,15.5,15.43,15.5,20728.0,14.4699,14.5262,14.4606,14.5262,20728.0
2016-03-14 12:20:00,15.51,15.51,15.48,15.48,33700.0,14.5355,14.5355,14.5074,14.5074,33700.0
2016-03-14 12:30:00,15.49,15.54,15.49,15.53,27520.0,14.5168,14.5637,14.5168,14.5543,27520.0
2016-03-14 12:40:00,15.53,15.55,15.51,15.51,27600.0,14.5543,14.573,14.5355,14.5355,27600.0
2016-03-14 12:50:00,15.51,15.54,15.51,15.54,19600.0,14.5355,14.5637,14.5355,14.5637,19600.0
2016-03-14 13:00:00,15.54,15.55,15.53,15.55,42792.0,14.5637,14.573,14.5543,14.573,42792.0
2016-03-14 13:10:00,15.55,15.56,15.52,15.55,34400.0,14.573,14.5824,14.5449,14.573,34400.0
2016-03-14 13:20:00,15.55,15.56,15.54,15.54,31440.0,14.573,14.5824,14.5637,14.5637,31440.0
2016-03-14 13:30:00,15.53,15.55,15.53,15.55,9200.0,14.5543,14.573,14.5543,14.573,9200.0
2016-03-14 13:40:00,15.55,15.56,15.53,15.53,30460.0,14.573,14.5824,14.5543,14.5543,30460.0
2016-03-14 13:50:00,15.53,15.55,15.53,15.53,22600.0,14.5543,14.573,14.5543,14.5543,22600.0
2016-03-14 14:00:00,15.53,15.53,15.49,15.51,52764.0,14.5543,14.5543,14.5168,14.5355,52764.0
2016-03-14 14:10:00,15.51,15.52,15.5,15.52,20800.0,14.5355,14.5449,14.5262,14.5449,20800.0
2016-03-14 14:20:00,15.51,15.55,15.51,15.54,33500.0,14.5355,14.573,14.5355,14.5637,33500.0
2016-03-14 14:30:00,15.55,15.57,15.55,15.56,14040.0,14.573,14.5918,14.573,14.5824,14040.0
2016-03-14 14:40:00,15.56,15.61,15.56,15.61,37812.0,14.5824,14.6293,14.5824,14.6293,37812.0
2016-03-14 14:50:00,15.61,15.61,15.57,15.57,4880.0,14.6293,14.6293,14.5918,14.5918,4880.0
2016-03-14 15:00:00,15.58,15.58,15.56,15.57,15892.0,14.6012,14.6012,14.5824,14.5918,15892.0
2016-03-14 15:10:00,15.57,15.59,15.56,15.56,29336.0,14.5918,14.6105,14.5824,14.5824,29336.0
2016-03-14 15:20:00,15.56,15.63,15.56,15.61,48716.0,14.5824,14.648,14.5824,14.6293,48716.0
2016-03-14 15:30:00,15.62,15.62,15.56,15.61,31888.0,14.6386,14.6386,14.5824,14.6293,31888.0
2016-03-14 15:40:00,15.61,15.62,15.58,15.6,68904.0,14.6293,14.6386,14.6012,14.6199,68904.0
2016-03-14 15:50:00,15.6,15.6,15.5,15.5,116120.0,14.6199,14.6199,14.5262,14.5262,116120.0
2016-03-15 09:30:00,15.27,15.27,15.2,15.23,198848.0,14.3106,14.3106,14.245,14.2731,198848.0
2016-03-15 09:40:00,15.22,15.34,15.22,15.32,128932.0,14.2638,14.3762,14.2638,14.3575,128932.0
2016-03-15 09:50:00,15.32,15.33,15.26,15.28,29600.0,14.3575,14.3669,14.3013,14.32,29600.0
2016-03-15 10:00:00,15.28,15.32,15.26,15.28,64400.0,14.32,14.3575,14.3013,14.32,64400.0
2016-03-15 10:10:00,15.29,15.36,15.29,15.34,53944.0,14.3294,14.395,14.3294,14.3762,53944.0
2016-03-15 10:20:00,15.33,15.44,15.33,15.44,69352.0,14.3669,14.4699,14.3669,14.4699,69352.0
2016-03-15 10:30:00,15.44,15.48,15.44,15.47,76016.0,14.4699,14.5074,14.4699,14.4981,76016.0
2016-03-15 10:40:00,15.47,15.49,15.44,15.45,54528.0,14.4981,14.5168,14.4699,14.4793,54528.0
2016-03-15 10:50:00,15.45,15.45,15.41,15.43,51688.0,14.4793,14.4793,14.4418,14.4606,51688.0
2016-03-15 11:00:00,15.43,15.46,15.39,15.46,19300.0,14.4606,14.4887,14.4231,14.4887,19300.0
2016-03-15 11:10:00,15.45,15.45,15.43,15.43,12000.0,14.4793,14.4793,14.4606,14.4606,12000.0
2016-03-15 11:20:00,15.43,15.46,15.43,15.46,12800.0,14.4606,14.4887,14.4606,14.4887,12800.0
2016-03-15 11:30:00,15.47,15.47,15.45,15.45,2800.0,14.4981,14.4981,14.4793,14.4793,2800.0
2016-03-15 11:40:00,15.44,15.44,15.42,15.42,18120.0,14.4699,14.4699,14.4512,14.4512,18120.0
2016-03-15 11:50:00,15.43,15.45,15.42,15.43,21916.0,14.4606,14.4793,14.4512,14.4606,21916.0
2016-03-15 12:00:00,15.43,15.43,15.4,15.4,27200.0,14.4606,14.4606,14.4325,14.4325,27200.0
2016-03-15 12:10:00,15.42,15.42,15.38,15.39,15968.0,14.4512,14.4512,14.4137,14.4231,15968.0
2016-03-15 12:20:00,15.41,15.43,15.41,15.43,6000.0,14.4418,14.4606,14.4418,14.4606,6000.0
2016-03-15 12:30:00,15.44,15.44,15.4,15.4,49800.0,14.4699,14.4699,14.4325,14.4325,49800.0
2016-03-15 12:40:00,15.4,15.41,15.39,15.4,27600.0,14.4325,14.4418,14.4231,14.4325,27600.0
2016-03-15 12:50:00,15.39,15.41,15.38,15.4,50000.0,14.4231,14.4418,14.4137,14.4325,50000.0
2016-03-15 13:00:00,15.4,15.44,15.39,15.43,28708.0,14.4325,14.4699,14.4231,14.4606,28708.0
2016-03-15 13:10:00,15.42,15.44,15.42,15.43,78488.0,14.4512,14.4699,14.4512,14.4606,78488.0
2016-03-15 13:20:00,15.44,15.47,15.44,15.47,34188.0,14.4699,14.4981,14.4699,14.4981,34188.0
2016-03-15 13:30:00,15.47,15.51,15.47,15.47,59956.0,14.4981,14.5355,14.4981,14.4981,59956.0
2016-03-15 13:40:00,15.47,15.49,15.46,15.46,29600.0,14.4981,14.5168,14.4887,14.4887,29600.0
2016-03-15 13:50:00,15.46,15.51,15.46,15.5,16800.0,14.4887,14.5355,14.4887,14.5262,16800.0
2016-03-15 14:00:00,15.5,15.51,15.46,15.49,22140.0,14.5262,14.5355,14.4887,14.5168,22140.0
2016-03-15 14:10:00,15.49,15.53,15.49,15.51,60400.0,14.5168,14.5543,14.5168,14.5355,60400.0
2016-03-15 14:20:00,15.52,15.52,15.49,15.49,38140.0,14.5449,14.5449,14.5168,14.5168,38140.0
2016-03-15 14:30:00,15.5,15.53,15.48,15.52,56800.0,14.5262,14.5543,14.5074,14.5449,56800.0
2016-03-15 14:40:00,15.52,15.52,15.47,15.49,20800.0,14.5449,14.5449,14.4981,14.5168,20800.0
2016-03-15 14:50:00,15.49,15.49,15.46,15.47,37804.0,14.5168,14.5168,14.4887,14.4981,37804.0
2016-03-15 15:00:00,15.49,15.5,15.47,15.49,29200.0,14.5168,14.5262,14.4981,14.5168,29200.0
2016-03-15 15:10:00,15.49,15.54,15.49,15.54,42000.0,14.5168,14.5637,14.5168,14.5637,42000.0
2016-03-15 15:20:00,15.54,15.55,15.54,15.54,19712.0,14.5637,14.573,14.5637,14.5637,19712.0
2016-03-15 15:30:00,15.53,15.54,15.5,15.52,53200.0,14.5543,14.5637,14.5262,14.5449,53200.0
2016-03-15 15:40:00,15.52,15.54,15.49,15.5,57396.0,14.5449,14.5637,14.5168,14.5262,57396.0
2016-03-15 15:50:00,15.49,15.56,15.49,15.56,101580.0,14.5168,14.5824,14.5168,14.5824,101580.0
2016-03-16 09:30:00,15.45,15.54,15.45,15.53,150376.0,14.4793,14.5637,14.4793,14.5543,150376.0
2016-03-16 09:40:00,15.53,15.55,15.5,15.54,59760.0,14.5543,14.573,14.5262,14.5637,59760.0
2016-03-16 09:50:00,15.54,15.58,15.53,15.54,119012.0,14.5637,14.6012,14.5543,14.5637,119012.0
2016-03-16 10:00:00,15.54,15.56,15.52,15.54,31732.0,14.5637,14.5824,14.5449,14.5637,31732.0
2016-03-16 10:10:00,15.54,15.56,15.53,15.55,21776.0,14.5637,14.5824,14.5543,14.573,21776.0
2016-03-16 10:20:00,15.55,15.56,15.53,15.54,22000.0,14.573,14.5824,14.5543,14.5637,22000.0
2016-03-16 10:30:00,15.55,15.6,15.53,15.57,55572.0,14.573,14.6199,14.5543,14.5918,55572.0
2016-03-16 10:40:00,15.59,15.61,15.59,15.59,33380.0,14.6105,14.6293,14.6105,14.6105,33380.0
2016-03-16 10:50:00,15.6,15.6,15.58,15.59,102240.0,14.6199,14.6199,14.6012,14.6105,102240.0
2016-03-16 11:00:00,15.59,15.62,15.58,15.61,74844.0,14.6105,14.6386,14.6012,14.6293,74844.0
2016-03-16 11:10:00,15.6,15.62,15.59,15.62,52400.0,14.6199,14.6386,14.6105,14.6386,52400.0
2016-03-16 11:20:00,15.62,15.62,15.59,15.6,29992.0,14.6386,14.6386,14.6105,14.6199,29992.0
2016-03-16 11:30:00,15.6,15.62,15.6,15.61,34400.0,14.6199,14.6386,14.6199,14.6293,34400.0
2016-03-16 11:40:00,15.61,15.62,15.58,15.58,24780.0,14.6293,14.6386,14.6012,14.6012,24780.0
2016-03-16 11:50:00,15.58,15.59,15.57,15.58,31332.0,14.6012,14.6105,14.5918,14.6012,31332.0
2016-03-16 12:00:00,15.58,15.6,15.56,15.58,71356.0,14.6012,14.6199,14.5824,14.6012,71356.0
2016-03-16 12:10:00,15.58,15.59,15.57,15.58,50936.0,14.6012,14.6105,14.5918,14.6012,50936.0
2016-03-16 12:20:00,15.58,15.59,15.56,15.57,30252.0,14.6012,14.6105,14.5824,14.5918,30252.0
2016-03-16 12:30:00,15.57,15.58,15.54,15.55,29600.0,14.5918,14.6012,14.5637,14.573,29600.0
2016-03-16 12:40:00,15.54,15.55,15.49,15.5,100612.0,14.5637,14.573,14.5168,14.5262,100612.0
2016-03-16 12:50:00,15.5,15.5,15.48,15.5,65720.0,14.5262,14.5262,14.5074,14.5262,65720.0
2016-03-16 13:00:00,15.49,15.52,15.47,15.48,37200.0,14.5168,14.5449,14.4981,14.5074,37200.0
2016-03-16 13:10:00,15.48,15.48,15.43,15.47,127292.0,14.5074,14.5074,14.4606,14.4981,127292.0
2016-03-16 13:20:00,15.47,15.48,15.46,15.47,29720.0,14.4981,14.5074,14.4887,14.4981,29720.0
2016-03-16 13:30:00,15.47,15.5,15.46,15.49,30400.0,14.4981,14.5262,14.4887,14.5168,30400.0
2016-03-16 13:40:00,15.5,15.53,15.49,15.49,48252.0,14.5262,14.5543,14.5168,14.5168,48252.0
2016-03-16 13:50:00,15.49,15.5,15.46,15.47,28020.0,14.5168,14.5262,14.4887,14.4981,28020.0
2016-03-16 14:00:00,15.51,15.79,15.51,15.7,273864.0,14.5355,14.798,14.5355,14.7136,273864.0
2016-03-16 14:10:00,15.69,15.69,15.56,15.61,227004.0,14.7042,14.7042,14.5824,14.6293,227004.0
2016-03-16 14:20:00,15.6,15.8,15.59,15.77,209576.0,14.6199,14.8073,14.6105,14.7792,209576.0
2016-03-16 14:30:00,15.77,15.79,15.7,15.76,147300.0,14.7792,14.798,14.7136,14.7698,147300.0
2016-03-16 14:40:00,15.77,15.91,15.77,15.87,277440.0,14.7792,14.9104,14.7792,14.8729,277440.0
2016-03-16 14:50:00,15.88,15.88,15.72,15.72,101228.0,14.8823,14.8823,14.7324,14.7324,101228.0
2016-03-16 15:00:00,15.72,15.81,15.72,15.8,224036.0,14.7324,14.8167,14.7324,14.8073,224036.0
2016-03-16 15:10:00,15.8,15.85,15.75,15.81,189548.0,14.8073,14.8542,14.7605,14.8167,189548.0
2016-03-16 15:20:00,15.81,15.83,15.73,15.81,90168.0,14.8167,14.8354,14.7417,14.8167,90168.0
2016-03-16 15:30:00,15.81,15.89,15.79,15.88,118300.0,14.8167,14.8917,14.798,14.8823,118300.0
2016-03-16 15:40:00,15.89,15.89,15.82,15.83,74472.0,14.8917,14.8917,14.8261,14.8354,74472.0
2016-03-16 15:50:00,15.83,15.83,15.75,15.78,119584.0,14.8354,14.8354,14.7605,14.7886,119584.0
2016-03-17 09:30:00,15.79,15.84,15.74,15.74,112820.0,14.798,14.8448,14.7511,14.7511,112820.0
2016-03-17 09:40:00,15.75,15.75,15.69,15.75,59940.0,14.7605,14.7605,14.7042,14.7605,59940.0
2016-03-17 09:50:00,15.75,15.78,15.72,15.78,46732.0,14.7605,14.7886,14.7324,14.7886,46732.0
2016-03-17 10:00:00,15.76,15.85,15.72,15.83,97420.0,14.7698,14.8542,14.7324,14.8354,97420.0
2016-03-17 10:10:00,15.83,15.84,15.79,15.79,32120.0,14.8354,14.8448,14.798,14.798,32120.0
2016-03-17 10:20:00,15.79,15.86,15.78,15.86,86684.0,14.798,14.8636,14.7886,14.8636,86684.0
2016-03-17 10:30:00,15.85,15.91,15.84,15.91,91600.0,14.8542,14.9104,14.8448,14.9104,91600.0
2016-03-17 10:40:00,15.91,15.94,15.9,15.93,47900.0,14.9104,14.9385,14.901,14.9292,47900.0
2016-03-17 10:50:00,15.93,15.96,15.92,15.96,76524.0,14.9292,14.9573,14.9198,14.9573,76524.0
2016-03-17 11:00:00,15.96,15.97,15.93,15.97,57240.0,14.9573,14.9666,14.9292,14.9666,57240.0
2016-03-17 11:10:00,15.97,16.01,15.97,15.99,39096.0,14.9666,15.0041,14.9666,14.9854,39096.0
2016-03-17 11:20:00,15.99,16.04,15.97,16.01,52396.0,14.9854,15.0323,14.9666,15.0041,52396.0
2016-03-17 11:30:00,16.02,16.02,15.99,15.99,32400.0,15.0135,15.0135,14.9854,14.9854,32400.0
2016-03-17 11:40:00,15.98,16.01,15.98,16.01,56272.0,14.976,15.0041,14.976,15.0041,56272.0
2016-03-17 11:50:00,16.01,16.03,16.0,16.02,44800.0,15.0041,15.0229,14.9948,15.0135,44800.0
2016-03-17 12:00:00,16.03,16.03,15.98,16.0,70636.0,15.0229,15.0229,14.976,14.9948,70636.0
2016-03-17 12:10:00,16.0,16.03,16.0,16.03,70600.0,14.9948,15.0229,14.9948,15.0229,70600.0
2016-03-17 12:20:00,16.04,16.1,16.04,16.09,81516.0,15.0323,15.0885,15.0323,15.0791,81516.0
2016-03-17 12:30:00,16.1,16.16,16.1,16.13,94948.0,15.0885,15.1447,15.0885,15.1166,94948.0
2016-03-17 12:40:00,16.12,16.13,16.11,16.12,22488.0,15.1072,15.1166,15.0979,15.1072,22488.0
2016-03-17 12:50:00,16.12,16.14,16.11,16.13,66764.0,15.1072,15.126,15.0979,15.1166,66764.0
2016-03-17 13:00:00,16.13,16.14,16.11,16.12,59172.0,15.1166,15.126,15.0979,15.1072,59172.0
2016-03-17 13:10:00,16.12,16.12,16.09,16.09,77728.0,15.1072,15.1072,15.0791,15.0791,77728.0
2016-03-17 13:20:00,16.09,16.13,16.09,16.11,50816.0,15.0791,15.1166,15.0791,15.0979,50816.0
2016-03-17 13:30:00,16.1,16.18,16.09,16.18,30592.0,15.0885,15.1635,15.0791,15.1635,30592.0
2016-03-17 13:40:00,16.18,16.22,16.18,16.21,48808.0,15.1635,15.2009,15.1635,15.1916,48808.0
2016-03-17 13:50:00,16.21,16.25,16.21,16.25,69600.0,15.1916,15.2291,15.1916,15.2291,69600.0
2016-03-17 14:00:00,16.24,16.24,16.22,16.24,128068.0,15.2197,15.2197,15.2009,15.2197,128068.0
2016-03-17 14:10:00,16.24,16.31,16.24,16.3,66552.0,15.2197,15.2853,15.2197,15.2759,66552.0
2016-03-17 14:20:00,16.31,16.32,16.26,16.27,36620.0,15.2853,15.2947,15.2384,15.2478,36620.0
2016-03-17 14:30:00,16.26,16.28,16.25,16.25,45148.0,15.2384,15.2572,15.2291,15.2291,45148.0
2016-03-17 14:40:00,16.25,16.27,16.25,16.26,105324.0,15.2291,15.2478,15.2291,15.2384,105324.0
2016-03-17 14:50:00,16.26,16.28,16.22,16.22,74400.0,15.2384,15.2572,15.2009,15.2009,74400.0
2016-03-17 15:00:00,16.22,16.26,16.22,16.25,56964.0,15.2009,15.2384,15.2009,15.2291,56964.0
2016-03-17 15:10:00,16.25,16.25,16.21,16.22,64260.0,15.2291,15.2291,15.1916,15.2009,64260.0
2016-03-17 15:20:00,16.22,16.29,16.22,16.28,80620.0,15.2009,15.2665,15.2009,15.2572,80620.0
2016-03-17 15:30:00,16.28,16.3,16.25,16.3,88992.0,15.2572,15.2759,15.2291,15.2759,88992.0
2016-03-17 15:40:00,16.3,16.3,16.22,16.22,94120.0,15.2759,15.2759,15.2009,15.2009,94120.0
2016-03-17 15:50:00,16.24,16.25,16.18,16.18,208012.0,15.2197,15.2291,15.1635,15.1635,208012.0
2016-03-18 09:30:00,16.36,16.42,16.31,16.41,205464.0,15.3321,15.3884,15.2853,15.379,205464.0
2016-03-18 09:40:00,16.41,16.43,16.33,16.34,118532.0,15.379,15.3977,15.304,15.3134,118532.0
2016-03-18 09:50:00,16.36,16.46,16.36,16.46,130108.0,15.3321,15.4259,15.3321,15.4259,130108.0
2016-03-18 10:00:00,16.45,16.48,16.43,16.46,104984.0,15.4165,15.4446,15.3977,15.4259,104984.0
2016-03-18 10:10:00,16.46,16.5,16.46,16.46,84564.0,15.4259,15.4634,15.4259,15.4259,84564.0
2016-03-18 10:20:00,16.45,16.47,16.43,16.43,113076.0,15.4165,15.4352,15.3977,15.3977,113076.0
2016-03-18 10:30:00,16.43,16.48,16.41,16.42,80824.0,15.3977,15.4446,15.379,15.3884,80824.0
2016-03-18 10:40:00,16.42,16.48,16.42,16.44,39524.0,15.3884,15.4446,15.3884,15.4071,39524.0
2016-03-18 10:50:00,16.43,16.46,16.43,16.46,39800.0,15.3977,15.4259,15.3977,15.4259,39800.0
2016-03-18 11:00:00,16.46,16.51,16.46,16.5,57084.0,15.4259,15.4727,15.4259,15.4634,57084.0
2016-03-18 11:10:00,16.5,16.51,16.48,16.5,29432.0,15.4634,15.4727,15.4446,15.4634,29432.0
2016-03-18 11:20:00,16.5,16.5,16.46,16.46,86544.0,15.4634,15.4634,15.4259,15.4259,86544.0
2016-03-18 11:30:00,16.46,16.49,16.46,16.47,81604.0,15.4259,15.454,15.4259,15.4352,81604.0
2016-03-18 11:40:00,16.47,16.49,16.45,16.46,51268.0,15.4352,15.454,15.4165,15.4259,51268.0
2016-03-18 11:50:00,16.47,16.49,16.44,16.49,76272.0,15.4352,15.454,15.4071,15.454,76272.0
2016-03-18 12:00:00,16.49,16.49,16.47,16.47,70200.0,15.454,15.454,15.4352,15.4352,70200.0
2016-03-18 12:10:00,16.46,16.49,16.46,16.49,61060.0,15.4259,15.454,15.4259,15.454,61060.0
2016-03-18 12:20:00,16.49,16.52,16.49,16.51,53600.0,15.454,15.4821,15.454,15.4727,53600.0
2016-03-18 12:30:00,16.51,16.51,16.45,16.48,71504.0,15.4727,15.4727,15.4165,15.4446,71504.0
2016-03-18 12:40:00,16.47,16.48,16.46,16.46,69028.0,15.4352,15.4446,15.4259,15.4259,69028.0
2016-03-18 12:50:00,16.45,16.49,16.45,16.48,29600.0,15.4165,15.454,15.4165,15.4446,29600.0
2016-03-18 13:00:00,16.48,16.48,16.43,16.43,47632.0,15.4446,15.4446,15.3977,15.3977,47632.0
2016-03-18 13:10:00,16.43,16.44,16.39,16.39,64204.0,15.3977,15.4071,15.3603,15.3603,64204.0
2016-03-18 13:20:00,16.4,16.42,16.39,16.42,55180.0,15.3696,15.3884,15.3603,15.3884,55180.0
2016-03-18 13:30:00,16.42,16.43,16.36,16.38,145212.0,15.3884,15.3977,15.3321,15.3509,145212.0
2016-03-18 13:40:00,16.37,16.43,16.36,16.42,48420.0,15.3415,15.3977,15.3321,15.3884,48420.0
2016-03-18 13:50:00,16.42,16.43,16.41,16.43,19600.0,15.3884,15.3977,15.379,15.3977,19600.0
2016-03-18 14:00:00,16.43,16.45,16.43,16.43,49988.0,15.3977,15.4165,15.3977,15.3977,49988.0
2016-03-18 14:10:00,16.44,16.46,16.42,16.46,97200.0,15.4071,15.4259,15.3884,15.4259,97200.0
2016-03-18 14:20:00,16.46,16.49,16.45,16.45,67288.0,15.4259,15.454,15.4165,15.4165,67288.0
2016-03-18 14:30:00,16.45,16.48,16.45,16.47,60000.0,15.4165,15.4446,15.4165,15.4352,60000.0
2016-03-18 14:40:00,16.48,16.49,16.45,16.47,60512.0,15.4446,15.454,15.4165,15.4352,60512.0
2016-03-18 14:50:00,16.47,16.48,16.43,16.44,35736.0,15.4352,15.4446,15.3977,15.4071,35736.0
2016-03-18 15:00:00,16.44,16.52,16.44,16.5,39568.0,15.4071,15.4821,15.4071,15.4634,39568.0
2016-03-18 15:10:00,16.51,16.56,16.51,16.54,52956.0,15.4727,15.5196,15.4727,15.5008,52956.0
2016-03-18 15:20:00,16.55,16.56,16.54,16.55,27128.0,15.5102,15.5196,15.5008,15.5102,27128.0
2016-03-18 15:30:00,16.56,16.56,16.53,16.55,60236.0,15.5196,15.5196,15.4915,15.5102,60236.0
2016-03-18 15:40:00,16.56,16.57,16.51,16.53,97024.0,15.5196,15.529,15.4727,15.4915,97024.0
2016-03-18 15:50:00,16.53,16.55,16.5,16.5,141124.0,15.4915,15.5102,15.4634,15.4634,141124.0
2016-03-21 09:30:00,16.44,16.52,16.44,16.49,60916.0,15.4071,15.4821,15.4071,15.454,60916.0
2016-03-21 09:40:00,16.49,16.55,16.48,16.52,64824.0,15.454,15.5102,15.4446,15.4821,64824.0
2016-03-21 09:50:00,16.53,16.55,16.51,16.52,58280.0,15.4915,15.5102,15.4727,15.4821,58280.0
2016-03-21 10:00:00,16.52,16.55,16.43,16.44,70948.0,15.4821,15.5102,15.3977,15.4071,70948.0
2016-03-21 10:10:00,16.43,16.43,16.39,16.42,51252.0,15.3977,15.3977,15.3603,15.3884,51252.0
2016-03-21 10:20:00,16.42,16.44,16.4,16.4,19360.0,15.3884,15.4071,15.3696,15.3696,19360.0
2016-03-21 10:30:00,16.4,16.46,16.37,16.45,94156.0,15.3696,15.4259,15.3415,15.4165,94156.0
2016-03-21 10:40:00,16.45,16.45,16.37,16.41,35080.0,15.4165,15.4165,15.3415,15.379,35080.0
2016-03-21 10:50:00,16.4,16.42,16.4,16.42,47288.0,15.3696,15.3884,15.3696,15.3884,47288.0
2016-03-21 11:00:00,16.42,16.46,16.42,16.46,15100.0,15.3884,15.4259,15.3884,15.4259,15100.0
2016-03-21 11:10:00,16.46,16.54,16.45,16.54,44252.0,15.4259,15.5008,15.4165,15.5008,44252.0
2016-03-21 11:20:00,16.53,16.56,16.53,16.55,36140.0,15.4915,15.5196,15.4915,15.5102,36140.0
2016-03-21 11:30:00,16.56,16.59,16.56,16.57,14400.0,15.5196,15.5477,15.5196,15.529,14400.0
2016-03-21 11:40:00,16.56,16.57,16.54,16.54,14800.0,15.5196,15.529,15.5008,15.5008,14800.0
2016-03-21 11:50:00,16.56,16.58,16.55,16.55,6000.0,15.5196,15.5383,15.5102,15.5102,6000.0
2016-03-21 12:00:00,16.53,16.55,16.53,16.54,9956.0,15.4915,15.5102,15.4915,15.5008,9956.0
2016-03-21 12:10:00,16.56,16.56,16.52,16.53,15540.0,15.5196,15.5196,15.4821,15.4915,15540.0
2016-03-21 12:20:00,16.54,16.54,16.52,16.53,3300.0,15.5008,15.5008,15.4821,15.4915,3300.0
2016-03-21 12:30:00,16.54,16.56,16.54,16.56,40380.0,15.5008,15.5196,15.5008,15.5196,40380.0
2016-03-21 12:40:00,16.55,16.55,16.5,16.52,131372.0,15.5102,15.5102,15.4634,15.4821,131372.0
2016-03-21 12:50:00,16.52,16.55,16.51,16.54,37304.0,15.4821,15.5102,15.4727,15.5008,37304.0
2016-03-21 13:00:00,16.55,16.56,16.53,16.53,28436.0,15.5102,15.5196,15.4915,15.4915,28436.0
2016-03-21 13:10:00,16.56,16.59,16.53,16.59,8400.0,15.5196,15.5477,15.4915,15.5477,8400.0
2016-03-21 13:20:00,16.58,16.64,16.58,16.63,38828.0,15.5383,15.5946,15.5383,15.5852,38828.0
2016-03-21 13:30:00,16.63,16.63,16.59,16.6,24800.0,15.5852,15.5852,15.5477,15.5571,24800.0
2016-03-21 13:40:00,16.59,16.6,16.56,16.57,30000.0,15.5477,15.5571,15.5196,15.529,30000.0
2016-03-21 13:50:00,16.56,16.6,16.55,16.59,28896.0,15.5196,15.5571,15.5102,15.5477,28896.0
2016-03-21 14:00:00,16.59,16.6,16.57,16.57,4800.0,15.5477,15.5571,15.529,15.529,4800.0
2016-03-21 14:10:00,16.59,16.62,16.59,16.62,9600.0,15.5477,15.5758,15.5477,15.5758,9600.0
2016-03-21 14:20:00,16.61,16.63,16.6,16.61,29552.0,15.5664,15.5852,15.5571,15.5664,29552.0
2016-03-21 14:30:00,16.62,16.64,16.6,16.64,51084.0,15.5758,15.5946,15.5571,15.5946,51084.0
2016-03-21 14:40:00,16.63,16.64,16.6,16.6,22904.0,15.5852,15.5946,15.5571,15.5571,22904.0
2016-03-21 14:50:00,16.61,16.62,16.6,16.62,23052.0,15.5664,15.5758,15.5571,15.5758,23052.0
2016-03-21 15:00:00,16.62,16.62,16.59,16.61,36456.0,15.5758,15.5758,15.5477,15.5664,36456.0
2016-03-21 15:10:00,16.62,16.62,16.58,16.59,44092.0,15.5758,15.5758,15.5383,15.5477,44092.0
2016-03-21 15:20:00,16.6,16.62,16.59,16.6,39112.0,15.5571,15.5758,15.5477,15.5571,39112.0
2016-03-21 15:30:00,16.59,16.59,16.54,16.56,27328.0,15.5477,15.5477,15.5008,15.5196,27328.0
2016-03-21 15:40:00,16.56,16.57,16.55,16.56,25664.0,15.5196,15.529,15.5102,15.5196,25664.0
2016-03-21 15:50:00,16.56,16.6,16.56,16.58,61372.0,15.5196,15.5571,15.5196,15.5383,61372.0
2016-03-22 09:30:00,16.41,16.46,16.4,16.41,144268.0,15.379,15.4259,15.3696,15.379,144268.0
2016-03-22 09:40:00,16.41,16.43,16.35,16.35,160216.0,15.379,15.3977,15.3228,15.3228,160216.0
2016-03-22 09:50:00,16.35,16.45,16.34,16.45,288532.0,15.3228,15.4165,15.3134,15.4165,288532.0
2016-03-22 10:00:00,16.46,16.48,16.41,16.41,41440.0,15.4259,15.4446,15.379,15.379,41440.0
2016-03-22 10:10:00,16.41,16.46,16.38,16.4,35168.0,15.379,15.4259,15.3509,15.3696,35168.0
2016-03-22 10:20:00,16.42,16.47,16.42,16.46,51888.0,15.3884,15.4352,15.3884,15.4259,51888.0
2016-03-22 10:30:00,16.46,16.51,16.45,16.51,56360.0,15.4259,15.4727,15.4165,15.4727,56360.0
2016-03-22 10:40:00,16.5,16.5,16.48,16.5,48232.0,15.4634,15.4634,15.4446,15.4634,48232.0
2016-03-22 10:50:00,16.51,16.52,16.49,16.49,38044.0,15.4727,15.4821,15.454,15.454,38044.0
2016-03-22 11:00:00,16.48,16.51,16.47,16.5,51568.0,15.4446,15.4727,15.4352,15.4634,51568.0
2016-03-22 11:10:00,16.5,16.56,16.5,16.55,49444.0,15.4634,15.5196,15.4634,15.5102,49444.0
2016-03-22 11:20:00,16.55,16.55,16.52,16.53,19600.0,15.5102,15.5102,15.4821,15.4915,19600.0
2016-03-22 11:30:00,16.5,16.5,16.48,16.49,17240.0,15.4634,15.4634,15.4446,15.454,17240.0
2016-03-22 11:40:00,16.49,16.51,16.48,16.5,25972.0,15.454,15.4727,15.4446,15.4634,25972.0
2016-03-22 11:50:00,16.47,16.49,16.46,16.47,16996.0,15.4352,15.454,15.4259,15.4352,16996.0
2016-03-22 12:00:00,16.49,16.5,16.48,16.5,40800.0,15.454,15.4634,15.4446,15.4634,40800.0
2016-03-22 12:10:00,16.5,16.53,16.49,16.51,49600.0,15.4634,15.4915,15.454,15.4727,49600.0
2016-03-22 12:20:00,16.52,16.58,16.51,16.57,142592.0,15.4821,15.5383,15.4727,15.529,142592.0
2016-03-22 12:30:00,16.57,16.57,16.55,16.55,87200.0,15.529,15.529,15.5102,15.5102,87200.0
2016-03-22 12:40:00,16.56,16.59,16.55,16.58,60700.0,15.5196,15.5477,15.5102,15.5383,60700.0
2016-03-22 12:50:00,16.58,16.64,16.58,16.63,124680.0,15.5383,15.5946,15.5383,15.5852,124680.0
2016-03-22 13:00:00,16.63,16.64,16.61,16.61,35452.0,15.5852,15.5946,15.5664,15.5664,35452.0
2016-03-22 13:10:00,16.61,16.61,16.61,16.61,16624.0,15.5664,15.5664,15.5664,15.5664,16624.0
2016-03-22 13:20:00,16.6,16.64,16.6,16.63,45400.0,15.5571,15.5946,15.5571,15.5852,45400.0
2016-03-22 13:30:00,16.64,16.65,16.62,16.62,51136.0,15.5946,15.6039,15.5758,15.5758,51136.0
2016-03-22 13:40:00,16.62,16.62,16.59,16.6,36000.0,15.5758,15.5758,15.5477,15.5571,36000.0
2016-03-22 13:50:00,16.61,16.63,16.6,16.6,8400.0,15.5664,15.5852,15.5571,15.5571,8400.0
2016-03-22 14:00:00,16.61,16.64,16.61,16.62,38168.0,15.5664,15.5946,15.5664,15.5758,38168.0
2016-03-22 14:10:00,16.62,16.63,16.57,16.6,100800.0,15.5758,15.5852,15.529,15.5571,100800.0
2016-03-22 14:20:00,16.58,16.63,16.58,16.62,17692.0,15.5383,15.5852,15.5383,15.5758,17692.0
2016-03-22 14:30:00,16.62,16.64,16.6,16.63,34368.0,15.5758,15.5946,15.5571,15.5852,34368.0
2016-03-22 14:40:00,16.62,16.64,16.6,16.61,31200.0,15.5758,15.5946,15.5571,15.5664,31200.0
2016-03-22 14:50:00,16.62,16.62,16.52,16.53,89704.0,15.5758,15.5758,15.4821,15.4915,89704.0
2016-03-22 15:00:00,16.5,16.53,16.49,16.5,48544.0,15.4634,15.4915,15.454,15.4634,48544.0
2016-03-22 15:10:00,16.5,16.52,16.42,16.45,205016.0,15.4634,15.4821,15.3884,15.4165,205016.0
2016-03-22 15:20:00,16.45,16.48,16.44,16.47,91400.0,15.4165,15.4446,15.4071,15.4352,91400.0
2016-03-22 15:30:00,16.47,16.5,16.46,16.48,42100.0,15.4352,15.4634,15.4259,15.4446,42100.0
2016-03-22 15:40:00,16.46,16.51,16.46,16.48,33532.0,15.4259,15.4727,15.4259,15.4446,33532.0
2016-03-22 15:50:00,16.48,16.5,16.45,16.47,88976.0,15.4446,15.4634,15.4165,15.4352,88976.0
2016-03-23 09:30:00,16.35,16.35,16.28,16.31,107704.0,15.3534,15.3534,15.2877,15.3159,107704.0
2016-03-23 09:40:00,16.31,16.31,16.26,16.28,180152.0,15.3159,15.3159,15.2689,15.2877,180152.0
2016-03-23 09:50:00,16.27,16.33,16.27,16.31,68172.0,15.2783,15.3347,15.2783,15.3159,68172.0
2016-03-23 10:00:00,16.31,16.34,16.27,16.31,32264.0,15.3159,15.3441,15.2783,15.3159,32264.0
2016-03-23 10:10:00,16.33,16.37,16.33,16.36,32640.0,15.3347,15.3722,15.3347,15.3628,32640.0
2016-03-23 10:20:00,16.35,16.38,16.35,16.35,51164.0,15.3534,15.3816,15.3534,15.3534,51164.0
2016-03-23 10:30:00,16.33,16.41,16.28,16.3,41640.0,15.3347,15.4098,15.2877,15.3065,41640.0
2016-03-23 10:40:00,16.3,16.38,16.28,16.38,46680.0,15.3065,15.3816,15.2877,15.3816,46680.0
2016-03-23 10:50:00,16.37,16.37,16.34,16.35,17000.0,15.3722,15.3722,15.3441,15.3534,17000.0
2016-03-23 11:00:00,16.32,16.37,16.31,16.37,18316.0,15.3253,15.3722,15.3159,15.3722,18316.0
2016-03-23 11:10:00,16.36,16.36,16.3,16.3,18500.0,15.3628,15.3628,15.3065,15.3065,18500.0
2016-03-23 11:20:00,16.29,16.32,16.29,16.29,26896.0,15.2971,15.3253,15.2971,15.2971,26896.0
2016-03-23 11:30:00,16.31,16.31,16.26,16.28,42400.0,15.3159,15.3159,15.2689,15.2877,42400.0
2016-03-23 11:40:00,16.27,16.31,16.23,16.23,91288.0,15.2783,15.3159,15.2408,15.2408,91288.0
2016-03-23 11:50:00,16.23,16.25,16.21,16.25,34812.0,15.2408,15.2595,15.222,15.2595,34812.0
2016-03-23 12:00:00,16.24,16.29,16.24,16.27,12800.0,15.2502,15.2971,15.2502,15.2783,12800.0
2016-03-23 12:10:00,16.28,16.33,16.28,16.33,16000.0,15.2877,15.3347,15.2877,15.3347,16000.0
2016-03-23 12:20:00,16.33,16.38,16.33,16.38,40988.0,15.3347,15.3816,15.3347,15.3816,40988.0
2016-03-23 12:30:00,16.38,16.41,16.36,16.38,32600.0,15.3816,15.4098,15.3628,15.3816,32600.0
2016-03-23 12:40:00,16.38,16.39,16.36,16.38,35496.0,15.3816,15.391,15.3628,15.3816,35496.0
2016-03-23 12:50:00,16.37,16.39,16.36,16.38,18988.0,15.3722,15.391,15.3628,15.3816,18988.0
2016-03-23 13:00:00,16.38,16.38,16.36,16.37,31920.0,15.3816,15.3816,15.3628,15.3722,31920.0
2016-03-23 13:10:00,16.39,16.42,16.38,16.39,43596.0,15.391,15.4192,15.3816,15.391,43596.0
2016-03-23 13:20:00,16.39,16.39,16.36,16.37,13000.0,15.391,15.391,15.3628,15.3722,13000.0
2016-03-23 13:30:00,16.37,16.37,16.33,16.33,13028.0,15.3722,15.3722,15.3347,15.3347,13028.0
2016-03-23 13:40:00,16.33,16.35,16.33,16.34,8800.0,15.3347,15.3534,15.3347,15.3441,8800.0
2016-03-23 13:50:00,16.35,16.35,16.35,16.35,1600.0,15.3534,15.3534,15.3534,15.3534,1600.0
2016-03-23 14:00:00,16.38,16.39,16.36,16.38,15300.0,15.3816,15.391,15.3628,15.3816,15300.0
2016-03-23 14:10:00,16.37,16.41,16.37,16.39,11200.0,15.3722,15.4098,15.3722,15.391,11200.0
2016-03-23 14:20:00,16.39,16.4,16.29,16.3,55296.0,15.391,15.4004,15.2971,15.3065,55296.0
2016-03-23 14:30:00,16.31,16.33,16.28,16.28,11508.0,15.3159,15.3347,15.2877,15.2877,11508.0
2016-03-23 14:40:00,16.28,16.28,16.19,16.19,121516.0,15.2877,15.2877,15.2032,15.2032,121516.0
2016-03-23 14:50:00,16.21,16.21,16.16,16.18,78160.0,15.222,15.222,15.175,15.1938,78160.0
2016-03-23 15:00:00,16.18,16.21,16.17,16.2,56268.0,15.1938,15.222,15.1844,15.2126,56268.0
2016-03-23 15:10:00,16.19,16.22,16.18,16.2,53876.0,15.2032,15.2314,15.1938,15.2126,53876.0
2016-03-23 15:20:00,16.2,16.21,16.15,16.2,53952.0,15.2126,15.222,15.1656,15.2126,53952.0
2016-03-23 15:30:00,16.21,16.24,16.18,16.22,51416.0,15.222,15.2502,15.1938,15.2314,51416.0
2016-03-23 15:40:00,16.21,16.25,16.2,16.25,124180.0,15.222,15.2595,15.2126,15.2595,124180.0
2016-03-23 15:50:00,16.23,16.26,16.21,16.21,106344.0,15.2408,15.2689,15.222,15.222,106344.0
2016-03-24 09:30:00,15.95,15.98,15.9,15.97,273796.0,14.9778,15.006,14.9309,14.9966,273796.0
2016-03-24 09:40:00,15.97,16.0,15.92,15.95,151340.0,14.9966,15.0248,14.9497,14.9778,151340.0
2016-03-24 09:50:00,15.94,16.01,15.94,15.99,116264.0,14.9684,15.0342,14.9684,15.0154,116264.0
2016-03-24 10:00:00,16.01,16.02,15.96,15.99,104952.0,15.0342,15.0436,14.9872,15.0154,104952.0
2016-03-24 10:10:00,15.97,15.99,15.95,15.95,69848.0,14.9966,15.0154,14.9778,14.9778,69848.0
2016-03-24 10:20:00,15.96,15.98,15.92,15.94,60736.0,14.9872,15.006,14.9497,14.9684,60736.0
2016-03-24 10:30:00,15.93,15.99,15.93,15.99,117992.0,14.959,15.0154,14.959,15.0154,117992.0
2016-03-24 10:40:00,15.99,16.02,15.97,16.01,23424.0,15.0154,15.0436,14.9966,15.0342,23424.0
2016-03-24 10:50:00,16.02,16.07,16.02,16.06,35752.0,15.0436,15.0905,15.0436,15.0811,35752.0
2016-03-24 11:00:00,16.09,16.09,16.06,16.07,23240.0,15.1093,15.1093,15.0811,15.0905,23240.0
2016-03-24 11:10:00,16.08,16.08,16.04,16.04,30000.0,15.0999,15.0999,15.0623,15.0623,30000.0
2016-03-24 11:20:00,16.04,16.04,16.01,16.01,27200.0,15.0623,15.0623,15.0342,15.0342,27200.0
2016-03-24 11:30:00,16.01,16.04,16.01,16.01,25080.0,15.0342,15.0623,15.0342,15.0342,25080.0
2016-03-24 11:40:00,16.02,16.03,15.98,16.01,76940.0,15.0436,15.053,15.006,15.0342,76940.0
2016-03-24 11:50:00,16.02,16.02,15.99,16.02,66632.0,15.0436,15.0436,15.0154,15.0436,66632.0
2016-03-24 12:00:00,16.03,16.09,16.03,16.08,70096.0,15.053,15.1093,15.053,15.0999,70096.0
2016-03-24 12:10:00,16.08,16.08,16.01,16.01,34088.0,15.0999,15.0999,15.0342,15.0342,34088.0
2016-03-24 12:20:00,16.01,16.01,15.97,16.01,33716.0,15.0342,15.0342,14.9966,15.0342,33716.0
2016-03-24 12:30:00,16.0,16.0,15.97,15.97,42000.0,15.0248,15.0248,14.9966,14.9966,42000.0
2016-03-24 12:40:00,15.95,15.96,15.92,15.96,49200.0,14.9778,14.9872,14.9497,14.9872,49200.0
2016-03-24 12:50:00,15.95,15.98,15.95,15.97,28200.0,14.9778,15.006,14.9778,14.9966,28200.0
2016-03-24 13:00:00,15.97,16.01,15.97,16.0,35996.0,14.9966,15.0342,14.9966,15.0248,35996.0
2016-03-24 13:10:00,16.0,16.04,16.0,16.03,51200.0,15.0248,15.0623,15.0248,15.053,51200.0
2016-03-24 13:20:00,16.02,16.04,16.01,16.04,28112.0,15.0436,15.0623,15.0342,15.0623,28112.0
2016-03-24 13:30:00,16.04,16.05,16.03,16.04,22400.0,15.0623,15.0717,15.053,15.0623,22400.0
2016-03-24 13:40:00,16.04,16.06,16.04,16.06,48800.0,15.0623,15.0811,15.0623,15.0811,48800.0
2016-03-24 13:50:00,16.06,16.09,16.06,16.08,30580.0,15.0811,15.1093,15.0811,15.0999,30580.0
2016-03-24 14:00:00,16.09,16.09,16.04,16.04,25600.0,15.1093,15.1093,15.0623,15.0623,25600.0
2016-03-24 14:10:00,16.04,16.06,16.03,16.05,39784.0,15.0623,15.0811,15.053,15.0717,39784.0
2016-03-24 14:20:00,16.06,16.11,16.06,16.09,34684.0,15.0811,15.1281,15.0811,15.1093,34684.0
2016-03-24 14:30:00,16.09,16.16,16.08,16.15,74432.0,15.1093,15.175,15.0999,15.1656,74432.0
2016-03-24 14:40:00,16.14,16.18,16.14,16.17,23732.0,15.1562,15.1938,15.1562,15.1844,23732.0
2016-03-24 14:50:00,16.17,16.18,16.15,16.15,11400.0,15.1844,15.1938,15.1656,15.1656,11400.0
2016-03-24 15:00:00,16.15,16.15,16.13,16.14,12968.0,15.1656,15.1656,15.1469,15.1562,12968.0
2016-03-24 15:10:00,16.13,16.21,16.13,16.19,246028.0,15.1469,15.222,15.1469,15.2032,246028.0
2016-03-24 15:20:00,16.19,16.21,16.17,16.2,56704.0,15.2032,15.222,15.1844,15.2126,56704.0
2016-03-24 15:30:00,16.18,16.22,16.18,16.21,35200.0,15.1938,15.2314,15.1938,15.222,35200.0
2016-03-24 15:40:00,16.21,16.23,16.2,16.21,37736.0,15.222,15.2408,15.2126,15.222,37736.0
2016-03-24 15:50:00,16.22,16.24,16.19,16.24,109680.0,15.2314,15.2502,15.2032,15.2502,109680.0
2016-03-28 09:30:00,16.32,16.35,16.25,16.26,160496.0,15.3253,15.3534,15.2595,15.2689,160496.0
2016-03-28 09:40:00,16.25,16.28,16.24,16.26,95692.0,15.2595,15.2877,15.2502,15.2689,95692.0
2016-03-28 09:50:00,16.26,16.3,16.26,16.29,65596.0,15.2689,15.3065,15.2689,15.2971,65596.0
2016-03-28 10:00:00,16.31,16.31,16.25,16.3,82824.0,15.3159,15.3159,15.2595,15.3065,82824.0
2016-03-28 10:10:00,16.31,16.33,16.3,16.33,33028.0,15.3159,15.3347,15.3065,15.3347,33028.0
2016-03-28 10:20:00,16.32,16.35,16.31,16.32,38788.0,15.3253,15.3534,15.3159,15.3253,38788.0
2016-03-28 10:30:00,16.31,16.31,16.23,16.23,44108.0,15.3159,15.3159,15.2408,15.2408,44108.0
2016-03-28 10:40:00,16.22,16.22,16.18,16.21,57200.0,15.2314,15.2314,15.1938,15.222,57200.0
2016-03-28 10:50:00,16.2,16.21,16.19,16.21,45924.0,15.2126,15.222,15.2032,15.222,45924.0
2016-03-28 11:00:00,16.22,16.24,16.21,16.23,46192.0,15.2314,15.2502,15.222,15.2408,46192.0
2016-03-28 11:10:00,16.22,16.23,16.19,16.2,51600.0,15.2314,15.2408,15.2032,15.2126,51600.0
2016-03-28 11:20:00,16.19,16.24,16.18,16.24,20380.0,15.2032,15.2502,15.1938,15.2502,20380.0
2016-03-28 11:30:00,16.24,16.25,16.24,16.24,14240.0,15.2502,15.2595,15.2502,15.2502,14240.0
2016-03-28 11:40:00,16.24,16.28,16.23,16.26,23600.0,15.2502,15.2877,15.2408,15.2689,23600.0
2016-03-28 11:50:00,16.27,16.29,16.24,16.28,40728.0,15.2783,15.2971,15.2502,15.2877,40728.0
2016-03-28 12:00:00,16.28,16.29,16.26,16.26,21824.0,15.2877,15.2971,15.2689,15.2689,21824.0
2016-03-28 12:10:00,16.24,16.25,16.24,16.25,5600.0,15.2502,15.2595,15.2502,15.2595,5600.0
2016-03-28 12:20:00,16.26,16.29,16.26,16.27,6400.0,15.2689,15.2971,15.2689,15.2783,6400.0
2016-03-28 12:30:00,16.28,16.37,16.28,16.37,44048.0,15.2877,15.3722,15.2877,15.3722,44048.0
2016-03-28 12:40:00,16.36,16.38,16.36,16.37,15400.0,15.3628,15.3816,15.3628,15.3722,15400.0
2016-03-28 12:50:00,16.36,16.37,16.36,16.36,18300.0,15.3628,15.3722,15.3628,15.3628,18300.0
2016-03-28 13:00:00,16.36,16.37,16.35,16.36,14640.0,15.3628,15.3722,15.3534,15.3628,14640.0
2016-03-28 13:10:00,16.36,16.36,16.32,16.32,15876.0,15.3628,15.3628,15.3253,15.3253,15876.0
2016-03-28 13:20:00,16.33,16.35,16.32,16.32,14800.0,15.3347,15.3534,15.3253,15.3253,14800.0
2016-03-28 13:30:00,16.33,16.34,16.32,16.33,11200.0,15.3347,15.3441,15.3253,15.3347,11200.0
2016-03-28 13:40:00,16.34,16.36,16.34,16.36,20104.0,15.3441,15.3628,15.3441,15.3628,20104.0
2016-03-28 13:50:00,16.36,16.38,16.36,16.36,32108.0,15.3628,15.3816,15.3628,15.3628,32108.0
2016-03-28 14:00:00,16.37,16.43,16.36,16.41,56288.0,15.3722,15.4286,15.3628,15.4098,56288.0
2016-03-28 14:10:00,16.41,16.41,16.4,16.41,17332.0,15.4098,15.4098,15.4004,15.4098,17332.0
2016-03-28 14:20:00,16.4,16.4,16.34,16.36,20000.0,15.4004,15.4004,15.3441,15.3628,20000.0
2016-03-28 14:30:00,16.34,16.34,16.31,16.33,25380.0,15.3441,15.3441,15.3159,15.3347,25380.0
2016-03-28 14:40:00,16.32,16.32,16.27,16.28,39404.0,15.3253,15.3253,15.2783,15.2877,39404.0
2016-03-28 14:50:00,16.3,16.3,16.24,16.27,48400.0,15.3065,15.3065,15.2502,15.2783,48400.0
2016-03-28 15:00:00,16.28,16.35,16.28,16.34,41200.0,15.2877,15.3534,15.2877,15.3441,41200.0
2016-03-28 15:10:00,16.36,16.36,16.34,16.34,12800.0,15.3628,15.3628,15.3441,15.3441,12800.0
2016-03-28 15:20:00,16.34,16.36,16.29,16.32,14800.0,15.3441,15.3628,15.2971,15.3253,14800.0
2016-03-28 15:30:00,16.31,16.33,16.28,16.3,29780.0,15.3159,15.3347,15.2877,15.3065,29780.0
2016-03-28 15:40:00,16.31,16.33,16.26,16.29,66888.0,15.3159,15.3347,15.2689,15.2971,66888.0
2016-03-28 15:50:00,16.29,16.31,16.24,16.3,63188.0,15.2971,15.3159,15.2502,15.3065,63188.0
2016-03-29 09:30:00,16.14,16.14,16.02,16.04,275208.0,15.1562,15.1562,15.0436,15.0623,275208.0
2016-03-29 09:40:00,16.0,16.08,16.0,16.07,235852.0,15.0248,15.0999,15.0248,15.0905,235852.0
2016-03-29 09:50:00,16.05,16.12,16.03,16.11,50400.0,15.0717,15.1375,15.053,15.1281,50400.0
2016-03-29 10:00:00,16.12,16.2,16.12,16.16,130620.0,15.1375,15.2126,15.1375,15.175,130620.0
2016-03-29 10:10:00,16.21,16.23,16.15,16.17,37232.0,15.222,15.2408,15.1656,15.1844,37232.0
2016-03-29 10:20:00,16.17,16.21,16.16,16.18,40520.0,15.1844,15.222,15.175,15.1938,40520.0
2016-03-29 10:30:00,16.21,16.21,16.16,16.19,28800.0,15.222,15.222,15.175,15.2032,28800.0
2016-03-29 10:40:00,16.19,16.19,16.16,16.18,31172.0,15.2032,15.2032,15.175,15.1938,31172.0
2016-03-29 10:50:00,16.18,16.19,16.17,16.19,11000.0,15.1938,15.2032,15.1844,15.2032,11000.0
2016-03-29 11:00:00,16.19,16.22,16.16,16.17,48436.0,15.2032,15.2314,15.175,15.1844,48436.0
2016-03-29 11:10:00,16.17,16.19,16.16,16.18,33200.0,15.1844,15.2032,15.175,15.1938,33200.0
2016-03-29 11:20:00,16.18,16.2,16.17,16.19,33300.0,15.1938,15.2126,15.1844,15.2032,33300.0
2016-03-29 11:30:00,16.18,16.19,16.16,16.18,39876.0,15.1938,15.2032,15.175,15.1938,39876.0
2016-03-29 11:40:00,16.18,16.22,16.17,16.21,43600.0,15.1938,15.2314,15.1844,15.222,43600.0
2016-03-29 11:50:00,16.21,16.22,16.19,16.19,38000.0,15.222,15.2314,15.2032,15.2032,38000.0
2016-03-29 12:00:00,16.18,16.2,16.17,16.19,31600.0,15.1938,15.2126,15.1844,15.2032,31600.0
2016-03-29 12:10:00,16.19,16.21,16.19,16.21,19600.0,15.2032,15.222,15.2032,15.222,19600.0
2016-03-29 12:20:00,16.22,16.45,16.22,16.44,276824.0,15.2314,15.4474,15.2314,15.438,276824.0
2016-03-29 12:30:00,16.45,16.48,16.42,16.43,89548.0,15.4474,15.4755,15.4192,15.4286,89548.0
2016-03-29 12:40:00,16.45,16.53,16.45,16.49,75352.0,15.4474,15.5225,15.4474,15.4849,75352.0
2016-03-29 12:50:00,16.49,16.5,16.44,16.45,67692.0,15.4849,15.4943,15.438,15.4474,67692.0
2016-03-29 13:00:00,16.46,16.46,16.38,16.39,30508.0,15.4567,15.4567,15.3816,15.391,30508.0
2016-03-29 13:10:00,16.41,16.44,16.41,16.44,27080.0,15.4098,15.438,15.4098,15.438,27080.0
2016-03-29 13:20:00,16.42,16.44,16.41,16.41,32356.0,15.4192,15.438,15.4098,15.4098,32356.0
2016-03-29 13:30:00,16.4,16.41,16.39,16.41,20800.0,15.4004,15.4098,15.391,15.4098,20800.0
2016-03-29 13:40:00,16.41,16.44,16.41,16.43,54000.0,15.4098,15.438,15.4098,15.4286,54000.0
2016-03-29 13:50:00,16.43,16.45,16.42,16.43,28640.0,15.4286,15.4474,15.4192,15.4286,28640.0
2016-03-29 14:00:00,16.43,16.5,16.43,16.5,40664.0,15.4286,15.4943,15.4286,15.4943,40664.0
2016-03-29 14:10:00,16.5,16.53,16.49,16.53,66692.0,15.4943,15.5225,15.4849,15.5225,66692.0
2016-03-29 14:20:00,16.53,16.57,16.5,16.56,118524.0,15.5225,15.56,15.4943,15.5506,118524.0
2016-03-29 14:30:00,16.56,16.58,16.55,16.56,40408.0,15.5506,15.5694,15.5413,15.5506,40408.0
2016-03-29 14:40:00,16.57,16.58,16.55,16.56,55800.0,15.56,15.5694,15.5413,15.5506,55800.0
2016-03-29 14:50:00,16.55,16.56,16.51,16.53,77072.0,15.5413,15.5506,15.5037,15.5225,77072.0
2016-03-29 15:00:00,16.54,16.56,16.52,16.56,29112.0,15.5319,15.5506,15.5131,15.5506,29112.0
2016-03-29 15:10:00,16.56,16.57,16.55,16.56,47384.0,15.5506,15.56,15.5413,15.5506,47384.0
2016-03-29 15:20:00,16.57,16.59,16.56,16.58,35976.0,15.56,15.5788,15.5506,15.5694,35976.0
2016-03-29 15:30:00,16.59,16.59,16.54,16.56,55752.0,15.5788,15.5788,15.5319,15.5506,55752.0
2016-03-29 15:40:00,16.56,16.58,16.53,16.54,76372.0,15.5506,15.5694,15.5225,15.5319,76372.0
2016-03-29 15:50:00,16.54,16.57,16.53,16.57,157384.0,15.5319,15.56,15.5225,15.56,157384.0
2016-03-30 09:30:00,16.87,16.93,16.83,16.93,198332.0,15.8418,15.8981,15.8042,15.8981,198332.0
2016-03-30 09:40:00,16.94,16.99,16.92,16.98,127376.0,15.9075,15.9544,15.8887,15.945,127376.0
2016-03-30 09:50:00,16.99,17.0,16.92,16.93,113656.0,15.9544,15.9638,15.8887,15.8981,113656.0
2016-03-30 10:00:00,16.94,16.96,16.92,16.93,65064.0,15.9075,15.9263,15.8887,15.8981,65064.0
2016-03-30 10:10:00,16.93,16.95,16.91,16.91,31492.0,15.8981,15.9169,15.8793,15.8793,31492.0
2016-03-30 10:20:00,16.92,16.92,16.89,16.89,45292.0,15.8887,15.8887,15.8605,15.8605,45292.0
2016-03-30 10:30:00,16.89,16.95,16.89,16.95,25024.0,15.8605,15.9169,15.8605,15.9169,25024.0
2016-03-30 10:40:00,16.96,16.97,16.91,16.92,19456.0,15.9263,15.9357,15.8793,15.8887,19456.0
2016-03-30 10:50:00,16.93,16.95,16.91,16.93,51828.0,15.8981,15.9169,15.8793,15.8981,51828.0
2016-03-30 11:00:00,16.93,16.98,16.93,16.96,39444.0,15.8981,15.945,15.8981,15.9263,39444.0
2016-03-30 11:10:00,16.96,16.96,16.9,16.9,26800.0,15.9263,15.9263,15.8699,15.8699,26800.0
2016-03-30 11:20:00,16.88,16.9,16.86,16.86,42600.0,15.8511,15.8699,15.8324,15.8324,42600.0
2016-03-30 11:30:00,16.86,16.86,16.79,16.81,64440.0,15.8324,15.8324,15.7666,15.7854,64440.0
2016-03-30 11:40:00,16.8,16.84,16.79,16.83,56000.0,15.776,15.8136,15.7666,15.8042,56000.0
2016-03-30 11:50:00,16.83,16.83,16.82,16.83,18000.0,15.8042,15.8042,15.7948,15.8042,18000.0
2016-03-30 12:00:00,16.83,16.83,16.8,16.81,12292.0,15.8042,15.8042,15.776,15.7854,12292.0
2016-03-30 12:10:00,16.81,16.84,16.81,16.84,48792.0,15.7854,15.8136,15.7854,15.8136,48792.0
2016-03-30 12:20:00,16.84,16.84,16.77,16.78,35364.0,15.8136,15.8136,15.7478,15.7572,35364.0
2016-03-30 12:30:00,16.77,16.81,16.73,16.75,60592.0,15.7478,15.7854,15.7103,15.7291,60592.0
2016-03-30 12:40:00,16.74,16.75,16.74,16.75,23200.0,15.7197,15.7291,15.7197,15.7291,23200.0
2016-03-30 12:50:00,16.75,16.76,16.73,16.75,11200.0,15.7291,15.7385,15.7103,15.7291,11200.0
2016-03-30 13:00:00,16.75,16.77,16.71,16.73,62860.0,15.7291,15.7478,15.6915,15.7103,62860.0
2016-03-30 13:10:00,16.73,16.74,16.72,16.73,71756.0,15.7103,15.7197,15.7009,15.7103,71756.0
2016-03-30 13:20:00,16.73,16.75,16.73,16.73,19200.0,15.7103,15.7291,15.7103,15.7103,19200.0
2016-03-30 13:30:00,16.73,16.75,16.68,16.73,37484.0,15.7103,15.7291,15.6633,15.7103,37484.0
2016-03-30 13:40:00,16.74,16.8,16.74,16.8,34100.0,15.7197,15.776,15.7197,15.776,34100.0
2016-03-30 13:50:00,16.81,16.81,16.78,16.78,17256.0,15.7854,15.7854,15.7572,15.7572,17256.0
2016-03-30 14:00:00,16.78,16.83,16.78,16.82,52940.0,15.7572,15.8042,15.7572,15.7948,52940.0
2016-03-30 14:10:00,16.82,16.83,16.77,16.77,41500.0,15.7948,15.8042,15.7478,15.7478,41500.0
2016-03-30 14:20:00,16.77,16.81,16.76,16.81,18800.0,15.7478,15.7854,15.7385,15.7854,18800.0
2016-03-30 14:30:00,16.83,16.84,16.8,16.8,11500.0,15.8042,15.8136,15.776,15.776,11500.0
2016-03-30 14:40:00,16.78,16.81,16.76,16.81,12700.0,15.7572,15.7854,15.7385,15.7854,12700.0
2016-03-30 14:50:00,16.8,16.82,16.8,16.81,11748.0,15.776,15.7948,15.776,15.7854,11748.0
2016-03-30 15:00:00,16.81,16.85,16.81,16.85,34824.0,15.7854,15.823,15.7854,15.823,34824.0
2016-03-30 15:10:00,16.85,16.88,16.84,16.86,29304.0,15.823,15.8511,15.8136,15.8324,29304.0
2016-03-30 15:20:00,16.86,16.89,16.85,16.87,52980.0,15.8324,15.8605,15.823,15.8418,52980.0
2016-03-30 15:30:00,16.88,16.88,16.84,16.84,38248.0,15.8511,15.8511,15.8136,15.8136,38248.0
2016-03-30 15:40:00,16.85,16.85,16.81,16.81,17916.0,15.823,15.823,15.7854,15.7854,17916.0
2016-03-30 15:50:00,16.8,16.83,16.78,16.8,71832.0,15.776,15.8042,15.7572,15.776,71832.0
2016-03-31 09:30:00,16.76,16.88,16.76,16.87,118512.0,15.7385,15.8511,15.7385,15.8418,118512.0
2016-03-31 09:40:00,16.86,16.89,16.82,16.89,47992.0,15.8324,15.8605,15.7948,15.8605,47992.0
2016-03-31 09:50:00,16.89,16.89,16.8,16.81,86400.0,15.8605,15.8605,15.776,15.7854,86400.0
2016-03-31 10:00:00,16.81,16.83,16.8,16.81,67592.0,15.7854,15.8042,15.776,15.7854,67592.0
2016-03-31 10:10:00,16.83,16.85,16.81,16.83,43112.0,15.8042,15.823,15.7854,15.8042,43112.0
2016-03-31 10:20:00,16.83,16.88,16.79,16.8,61524.0,15.8042,15.8511,15.7666,15.776,61524.0
2016-03-31 10:30:00,16.8,16.82,16.78,16.8,51508.0,15.776,15.7948,15.7572,15.776,51508.0
2016-03-31 10:40:00,16.81,16.84,16.8,16.83,47020.0,15.7854,15.8136,15.776,15.8042,47020.0
2016-03-31 10:50:00,16.84,16.87,16.83,16.85,39492.0,15.8136,15.8418,15.8042,15.823,39492.0
2016-03-31 11:00:00,16.84,16.89,16.84,16.86,33076.0,15.8136,15.8605,15.8136,15.8324,33076.0
2016-03-31 11:10:00,16.86,16.88,16.85,16.87,30400.0,15.8324,15.8511,15.823,15.8418,30400.0
2016-03-31 11:20:00,16.87,16.87,16.83,16.84,59720.0,15.8418,15.8418,15.8042,15.8136,59720.0
2016-03-31 11:30:00,16.84,16.85,16.8,16.83,37400.0,15.8136,15.823,15.776,15.8042,37400.0
2016-03-31 11:40:00,16.82,16.84,16.82,16.84,6200.0,15.7948,15.8136,15.7948,15.8136,6200.0
2016-03-31 11:50:00,16.85,16.89,16.85,16.89,26136.0,15.823,15.8605,15.823,15.8605,26136.0
2016-03-31 12:00:00,16.88,16.9,16.88,16.88,25016.0,15.8511,15.8699,15.8511,15.8511,25016.0
2016-03-31 12:10:00,16.88,16.9,16.87,16.9,24700.0,15.8511,15.8699,15.8418,15.8699,24700.0
2016-03-31 12:20:00,16.89,16.9,16.89,16.9,25200.0,15.8605,15.8699,15.8605,15.8699,25200.0
2016-03-31 12:30:00,16.9,16.9,16.84,16.85,25748.0,15.8699,15.8699,15.8136,15.823,25748.0
2016-03-31 12:40:00,16.86,16.86,16.84,16.85,24800.0,15.8324,15.8324,15.8136,15.823,24800.0
2016-03-31 12:50:00,16.85,16.86,16.84,16.85,14100.0,15.823,15.8324,15.8136,15.823,14100.0
2016-03-31 13:00:00,16.85,16.86,16.84,16.86,24168.0,15.823,15.8324,15.8136,15.8324,24168.0
2016-03-31 13:10:00,16.86,16.87,16.83,16.83,11940.0,15.8324,15.8418,15.8042,15.8042,11940.0
2016-03-31 13:20:00,16.84,16.86,16.83,16.84,23200.0,15.8136,15.8324,15.8042,15.8136,23200.0
2016-03-31 13:30:00,16.83,16.83,16.81,16.82,18340.0,15.8042,15.8042,15.7854,15.7948,18340.0
2016-03-31 13:40:00,16.82,16.82,16.79,16.8,20600.0,15.7948,15.7948,15.7666,15.776,20600.0
2016-03-31 13:50:00,16.81,16.81,16.76,16.8,50872.0,15.7854,15.7854,15.7385,15.776,50872.0
2016-03-31 14:00:00,16.79,16.79,16.75,16.76,25296.0,15.7666,15.7666,15.7291,15.7385,25296.0
2016-03-31 14:10:00,16.77,16.78,16.75,16.77,44160.0,15.7478,15.7572,15.7291,15.7478,44160.0
2016-03-31 14:20:00,16.76,16.77,16.7,16.71,66360.0,15.7385,15.7478,15.6821,15.6915,66360.0
2016-03-31 14:30:00,16.7,16.72,16.68,16.68,18060.0,15.6821,15.7009,15.6633,15.6633,18060.0
2016-03-31 14:40:00,16.67,16.69,16.65,16.68,34116.0,15.6539,15.6727,15.6352,15.6633,34116.0
2016-03-31 14:50:00,16.68,16.7,16.67,16.69,32000.0,15.6633,15.6821,15.6539,15.6727,32000.0
2016-03-31 15:00:00,16.69,16.72,16.68,16.71,16648.0,15.6727,15.7009,15.6633,15.6915,16648.0
2016-03-31 15:10:00,16.71,16.72,16.69,16.72,23800.0,15.6915,15.7009,15.6727,15.7009,23800.0
2016-03-31 15:20:00,16.73,16.76,16.73,16.74,114676.0,15.7103,15.7385,15.7103,15.7197,114676.0
2016-03-31 15:30:00,16.75,16.78,16.74,16.78,46280.0,15.7291,15.7572,15.7197,15.7572,46280.0
2016-03-31 15:40:00,16.75,16.82,16.74,16.79,93336.0,15.7291,15.7948,15.7197,15.7666,93336.0
2016-03-31 15:50:00,16.79,16.8,16.68,16.72,65932.0,15.7666,15.776,15.6633,15.7009,65932.0
2016-04-01 09:30:00,16.4,16.46,16.38,16.42,151436.0,15.4004,15.4567,15.3816,15.4192,151436.0
2016-04-01 09:40:00,16.41,16.49,16.37,16.48,113420.0,15.4098,15.4849,15.3722,15.4755,113420.0
2016-04-01 09:50:00,16.48,16.48,16.42,16.47,115524.0,15.4755,15.4755,15.4192,15.4661,115524.0
2016-04-01 10:00:00,16.47,16.66,16.45,16.65,130488.0,15.4661,15.6446,15.4474,15.6352,130488.0
2016-04-01 10:10:00,16.65,16.74,16.65,16.71,97668.0,15.6352,15.7197,15.6352,15.6915,97668.0
2016-04-01 10:20:00,16.71,16.75,16.7,16.72,38080.0,15.6915,15.7291,15.6821,15.7009,38080.0
2016-04-01 10:30:00,16.72,16.82,16.7,16.82,63296.0,15.7009,15.7948,15.6821,15.7948,63296.0
2016-04-01 10:40:00,16.83,16.86,16.79,16.79,69808.0,15.8042,15.8324,15.7666,15.7666,69808.0
2016-04-01 10:50:00,16.78,16.83,16.74,16.83,33440.0,15.7572,15.8042,15.7197,15.8042,33440.0
2016-04-01 11:00:00,16.85,16.86,16.82,16.83,48504.0,15.823,15.8324,15.7948,15.8042,48504.0
2016-04-01 11:10:00,16.82,16.84,16.8,16.81,30400.0,15.7948,15.8136,15.776,15.7854,30400.0
2016-04-01 11:20:00,16.8,16.84,16.79,16.81,50328.0,15.776,15.8136,15.7666,15.7854,50328.0
2016-04-01 11:30:00,16.82,16.86,16.81,16.85,30936.0,15.7948,15.8324,15.7854,15.823,30936.0
2016-04-01 11:40:00,16.85,16.88,16.84,16.84,31800.0,15.823,15.8511,15.8136,15.8136,31800.0
2016-04-01 11:50:00,16.83,16.83,16.79,16.81,32080.0,15.8042,15.8042,15.7666,15.7854,32080.0
2016-04-01 12:00:00,16.82,16.84,16.8,16.82,8400.0,15.7948,15.8136,15.776,15.7948,8400.0
2016-04-01 12:10:00,16.81,16.83,16.8,16.81,32400.0,15.7854,15.8042,15.776,15.7854,32400.0
2016-04-01 12:20:00,16.8,16.8,16.75,16.78,66692.0,15.776,15.776,15.7291,15.7572,66692.0
2016-04-01 12:30:00,16.77,16.79,16.76,16.77,20168.0,15.7478,15.7666,15.7385,15.7478,20168.0
2016-04-01 12:40:00,16.78,16.81,16.78,16.8,48400.0,15.7572,15.7854,15.7572,15.776,48400.0
2016-04-01 12:50:00,16.79,16.81,16.78,16.78,31600.0,15.7666,15.7854,15.7572,15.7572,31600.0
2016-04-01 13:00:00,16.79,16.81,16.78,16.81,43104.0,15.7666,15.7854,15.7572,15.7854,43104.0
2016-04-01 13:10:00,16.81,16.85,16.81,16.84,15592.0,15.7854,15.823,15.7854,15.8136,15592.0
2016-04-01 13:20:00,16.85,16.9,16.85,16.87,49664.0,15.823,15.8699,15.823,15.8418,49664.0
2016-04-01 13:30:00,16.88,16.9,16.87,16.89,28728.0,15.8511,15.8699,15.8418,15.8605,28728.0
2016-04-01 13:40:00,16.89,16.93,16.88,16.92,64340.0,15.8605,15.8981,15.8511,15.8887,64340.0
2016-04-01 13:50:00,16.92,16.94,16.92,16.92,64600.0,15.8887,15.9075,15.8887,15.8887,64600.0
2016-04-01 14:00:00,16.93,16.96,16.91,16.96,15000.0,15.8981,15.9263,15.8793,15.9263,15000.0
2016-04-01 14:10:00,16.96,16.97,16.94,16.94,25884.0,15.9263,15.9357,15.9075,15.9075,25884.0
2016-04-01 14:20:00,16.93,16.94,16.89,16.9,21444.0,15.8981,15.9075,15.8605,15.8699,21444.0
2016-04-01 14:30:00,16.92,16.98,16.89,16.96,32448.0,15.8887,15.945,15.8605,15.9263,32448.0
2016-04-01 14:40:00,16.97,16.99,16.97,16.98,24600.0,15.9357,15.9544,15.9357,15.945,24600.0
2016-04-01 14:50:00,16.98,16.99,16.95,16.95,39192.0,15.945,15.9544,15.9169,15.9169,39192.0
2016-04-01 15:00:00,16.96,16.99,16.95,16.99,66480.0,15.9263,15.9544,15.9169,15.9544,66480.0
2016-04-01 15:10:00,16.98,17.0,16.95,16.97,65216.0,15.945,15.9638,15.9169,15.9357,65216.0
2016-04-01 15:20:00,16.96,16.97,16.94,16.97,96244.0,15.9263,15.9357,15.9075,15.9357,96244.0
2016-04-01 15:30:00,16.97,17.03,16.97,17.01,218216.0,15.9357,15.992,15.9357,15.9732,218216.0
2016-04-01 15:40:00,17.02,17.06,17.0,17.05,51088.0,15.9826,16.0202,15.9638,16.0108,51088.0
2016-04-01 15:50:00,17.06,17.06,17.0,17.01,84788.0,16.0202,16.0202,15.9638,15.9732,84788.0
2016-04-04 09:30:00,17.02,17.02,16.92,16.96,145436.0,15.9826,15.9826,15.8887,15.9263,145436.0
2016-04-04 09:40:00,16.96,16.97,16.95,16.95,21928.0,15.9263,15.9357,15.9169,15.9169,21928.0
2016-04-04 09:50:00,16.96,17.03,16.92,17.02,52640.0,15.9263,15.992,15.8887,15.9826,52640.0
2016-04-04 10:00:00,17.02,17.06,17.01,17.06,115168.0,15.9826,16.0202,15.9732,16.0202,115168.0
2016-04-04 10:10:00,17.05,17.05,16.98,17.0,61232.0,16.0108,16.0108,15.945,15.9638,61232.0
2016-04-04 10:20:00,17.0,17.05,17.0,17.02,46788.0,15.9638,16.0108,15.9638,15.9826,46788.0
2016-04-04 10:30:00,17.0,17.04,17.0,17.0,38184.0,15.9638,16.0014,15.9638,15.9638,38184.0
2016-04-04 10:40:00,16.99,17.01,16.93,16.93,29348.0,15.9544,15.9732,15.8981,15.8981,29348.0
2016-04-04 10:50:00,16.92,16.93,16.87,16.88,27088.0,15.8887,15.8981,15.8418,15.8511,27088.0
2016-04-04 11:00:00,16.89,16.9,16.86,16.89,25336.0,15.8605,15.8699,15.8324,15.8605,25336.0
2016-04-04 11:10:00,16.89,16.91,16.87,16.91,23288.0,15.8605,15.8793,15.8418,15.8793,23288.0
2016-04-04 11:20:00,16.93,16.93,16.92,16.92,8800.0,15.8981,15.8981,15.8887,15.8887,8800.0
2016-04-04 11:30:00,16.92,16.96,16.92,16.95,9688.0,15.8887,15.9263,15.8887,15.9169,9688.0
2016-04-04 11:40:00,16.95,16.96,16.92,16.92,57668.0,15.9169,15.9263,15.8887,15.8887,57668.0
2016-04-04 11:50:00,16.92,16.96,16.92,16.96,6400.0,15.8887,15.9263,15.8887,15.9263,6400.0
2016-04-04 12:00:00,16.95,17.0,16.95,17.0,42088.0,15.9169,15.9638,15.9169,15.9638,42088.0
2016-04-04 12:10:00,17.01,17.02,17.0,17.0,14400.0,15.9732,15.9826,15.9638,15.9638,14400.0
2016-04-04 12:20:00,17.01,17.02,17.0,17.0,18108.0,15.9732,15.9826,15.9638,15.9638,18108.0
2016-04-04 12:30:00,16.98,17.0,16.98,17.0,10400.0,15.945,15.9638,15.945,15.9638,10400.0
2016-04-04 12:40:00,16.98,17.0,16.98,16.99,27300.0,15.945,15.9638,15.945,15.9544,27300.0
2016-04-04 12:50:00,16.99,17.01,16.99,17.0,80172.0,15.9544,15.9732,15.9544,15.9638,80172.0
2016-04-04 13:00:00,17.0,17.0,16.96,16.96,17600.0,15.9638,15.9638,15.9263,15.9263,17600.0
2016-04-04 13:10:00,16.96,16.96,16.93,16.93,15784.0,15.9263,15.9263,15.8981,15.8981,15784.0
2016-04-04 13:20:00,16.95,16.95,16.94,16.95,18420.0,15.9169,15.9169,15.9075,15.9169,18420.0
2016-04-04 13:30:00,16.95,16.95,16.9,16.91,40680.0,15.9169,15.9169,15.8699,15.8793,40680.0
2016-04-04 13:40:00,16.92,16.92,16.91,16.92,11600.0,15.8887,15.8887,15.8793,15.8887,11600.0
2016-04-04 13:50:00,16.92,16.93,16.87,16.87,27292.0,15.8887,15.8981,15.8418,15.8418,27292.0
2016-04-04 14:00:00,16.86,16.87,16.82,16.82,21104.0,15.8324,15.8418,15.7948,15.7948,21104.0
2016-04-04 14:10:00,16.82,16.82,16.78,16.81,42044.0,15.7948,15.7948,15.7572,15.7854,42044.0
2016-04-04 14:20:00,16.8,16.84,16.8,16.83,14656.0,15.776,15.8136,15.776,15.8042,14656.0
2016-04-04 14:30:00,16.83,16.86,16.83,16.86,32304.0,15.8042,15.8324,15.8042,15.8324,32304.0
2016-04-04 14:40:00,16.86,16.89,16.86,16.89,15600.0,15.8324,15.8605,15.8324,15.8605,15600.0
2016-04-04 14:50:00,16.87,16.89,16.85,16.87,24304.0,15.8418,15.8605,15.823,15.8418,24304.0
2016-04-04 15:00:00,16.87,16.91,16.87,16.87,57284.0,15.8418,15.8793,15.8418,15.8418,57284.0
2016-04-04 15:10:00,16.88,16.89,16.85,16.86,8488.0,15.8511,15.8605,15.823,15.8324,8488.0
2016-04-04 15:20:00,16.85,16.85,16.79,16.8,36116.0,15.823,15.823,15.7666,15.776,36116.0
2016-04-04 15:30:00,16.8,16.85,16.8,16.8,66444.0,15.776,15.823,15.776,15.776,66444.0
2016-04-04 15:40:00,16.8,16.83,16.79,16.82,43316.0,15.776,15.8042,15.7666,15.7948,43316.0
2016-04-04 15:50:00,16.81,16.86,16.81,16.86,67556.0,15.7854,15.8324,15.7854,15.8324,67556.0
2016-04-05 09:30:00,16.54,16.63,16.54,16.56,94384.0,15.5319,15.6164,15.5319,15.5506,94384.0
2016-04-05 09:40:00,16.56,16.56,16.46,16.49,243188.0,15.5506,15.5506,15.4567,15.4849,243188.0
2016-04-05 09:50:00,16.49,16.6,16.48,16.6,56632.0,15.4849,15.5882,15.4755,15.5882,56632.0
2016-04-05 10:00:00,16.61,16.78,16.61,16.75,309920.0,15.5976,15.7572,15.5976,15.7291,309920.0
2016-04-05 10:10:00,16.74,16.76,16.68,16.72,47500.0,15.7197,15.7385,15.6633,15.7009,47500.0
2016-04-05 10:20:00,16.71,16.73,16.66,16.72,184024.0,15.6915,15.7103,15.6446,15.7009,184024.0
2016-04-05 10:30:00,16.72,16.72,16.64,16.65,194216.0,15.7009,15.7009,15.6258,15.6352,194216.0
2016-04-05 10:40:00,16.63,16.63,16.57,16.6,13676.0,15.6164,15.6164,15.56,15.5882,13676.0
2016-04-05 10:50:00,16.59,16.59,16.54,16.55,60116.0,15.5788,15.5788,15.5319,15.5413,60116.0
2016-04-05 11:00:00,16.55,16.63,16.55,16.63,23028.0,15.5413,15.6164,15.5413,15.6164,23028.0
2016-04-05 11:10:00,16.63,16.64,16.59,16.61,76508.0,15.6164,15.6258,15.5788,15.5976,76508.0
2016-04-05 11:20:00,16.61,16.67,16.61,16.64,26800.0,15.5976,15.6539,15.5976,15.6258,26800.0
2016-04-05 11:30:00,16.64,16.66,16.58,16.61,42612.0,15.6258,15.6446,15.5694,15.5976,42612.0
2016-04-05 11:40:00,16.6,16.61,16.55,16.58,48496.0,15.5882,15.5976,15.5413,15.5694,48496.0
2016-04-05 11:50:00,16.59,16.61,16.58,16.6,10400.0,15.5788,15.5976,15.5694,15.5882,10400.0
2016-04-05 12:00:00,16.6,16.64,16.6,16.63,15400.0,15.5882,15.6258,15.5882,15.6164,15400.0
2016-04-05 12:10:00,16.63,16.63,16.53,16.54,33904.0,15.6164,15.6164,15.5225,15.5319,33904.0
2016-04-05 12:20:00,16.54,16.54,16.51,16.54,44872.0,15.5319,15.5319,15.5037,15.5319,44872.0
2016-04-05 12:30:00,16.53,16.58,16.51,16.58,168152.0,15.5225,15.5694,15.5037,15.5694,168152.0
2016-04-05 12:40:00,16.59,16.59,16.53,16.54,32428.0,15.5788,15.5788,15.5225,15.5319,32428.0
2016-04-05 12:50:00,16.54,16.55,16.51,16.54,75376.0,15.5319,15.5413,15.5037,15.5319,75376.0
2016-04-05 13:00:00,16.52,16.53,16.48,16.48,55124.0,15.5131,15.5225,15.4755,15.4755,55124.0
2016-04-05 13:10:00,16.49,16.55,16.49,16.54,10400.0,15.4849,15.5413,15.4849,15.5319,10400.0
2016-04-05 13:20:00,16.55,16.6,16.53,16.6,181672.0,15.5413,15.5882,15.5225,15.5882,181672.0
2016-04-05 13:30:00,16.59,16.59,16.56,16.56,21092.0,15.5788,15.5788,15.5506,15.5506,21092.0
2016-04-05 13:40:00,16.57,16.57,16.55,16.56,21600.0,15.56,15.56,15.5413,15.5506,21600.0
2016-04-05 13:50:00,16.55,16.64,16.55,16.6,20844.0,15.5413,15.6258,15.5413,15.5882,20844.0
2016-04-05 14:00:00,16.59,16.6,16.59,16.59,12400.0,15.5788,15.5882,15.5788,15.5788,12400.0
2016-04-05 14:10:00,16.58,16.6,16.58,16.6,2400.0,15.5694,15.5882,15.5694,15.5882,2400.0
2016-04-05 14:20:00,16.6,16.66,16.6,16.65,14000.0,15.5882,15.6446,15.5882,15.6352,14000.0
2016-04-05 14:30:00,16.66,16.68,16.66,16.67,15600.0,15.6446,15.6633,15.6446,15.6539,15600.0
2016-04-05 14:40:00,16.67,16.68,16.65,16.66,37168.0,15.6539,15.6633,15.6352,15.6446,37168.0
2016-04-05 14:50:00,16.65,16.69,16.65,16.66,46080.0,15.6352,15.6727,15.6352,15.6446,46080.0
2016-04-05 15:00:00,16.68,16.68,16.6,16.6,17680.0,15.6633,15.6633,15.5882,15.5882,17680.0
2016-04-05 15:10:00,16.6,16.61,16.59,16.61,7500.0,15.5882,15.5976,15.5788,15.5976,7500.0
2016-04-05 15:20:00,16.61,16.62,16.57,16.58,20852.0,15.5976,15.607,15.56,15.5694,20852.0
2016-04-05 15:30:00,16.58,16.6,16.54,16.54,29036.0,15.5694,15.5882,15.5319,15.5319,29036.0
2016-04-05 15:40:00,16.55,16.55,16.53,16.54,63420.0,15.5413,15.5413,15.5225,15.5319,63420.0
2016-04-05 15:50:00,16.54,16.55,16.41,16.47,163652.0,15.5319,15.5413,15.4098,15.4661,163652.0
2016-04-06 09:30:00,16.48,16.55,16.39,16.4,163812.0,15.4755,15.5413,15.391,15.4004,163812.0
2016-04-06 09:40:00,16.39,16.41,16.36,16.39,51268.0,15.391,15.4098,15.3628,15.391,51268.0
2016-04-06 09:50:00,16.4,16.45,16.4,16.43,54176.0,15.4004,15.4474,15.4004,15.4286,54176.0
2016-04-06 10:00:00,16.42,16.47,16.42,16.43,27300.0,15.4192,15.4661,15.4192,15.4286,27300.0
2016-04-06 10:10:00,16.44,16.44,16.34,16.34,79656.0,15.438,15.438,15.3441,15.3441,79656.0
2016-04-06 10:20:00,16.34,16.39,16.34,16.38,25436.0,15.3441,15.391,15.3441,15.3816,25436.0
2016-04-06 10:30:00,16.38,16.46,16.32,16.41,123864.0,15.3816,15.4567,15.3253,15.4098,123864.0
2016-04-06 10:40:00,16.44,16.56,16.44,16.56,56040.0,15.438,15.5506,15.438,15.5506,56040.0
2016-04-06 10:50:00,16.54,16.61,16.53,16.61,96292.0,15.5319,15.5976,15.5225,15.5976,96292.0
2016-04-06 11:00:00,16.61,16.67,16.6,16.66,109456.0,15.5976,15.6539,15.5882,15.6446,109456.0
2016-04-06 11:10:00,16.64,16.67,16.62,16.62,38864.0,15.6258,15.6539,15.607,15.607,38864.0
2016-04-06 11:20:00,16.63,16.68,16.63,16.68,13460.0,15.6164,15.6633,15.6164,15.6633,13460.0
2016-04-06 11:30:00,16.69,16.71,16.66,16.68,52884.0,15.6727,15.6915,15.6446,15.6633,52884.0
2016-04-06 11:40:00,16.67,16.73,16.66,16.73,82864.0,15.6539,15.7103,15.6446,15.7103,82864.0
2016-04-06 11:50:00,16.72,16.75,16.71,16.72,35124.0,15.7009,15.7291,15.6915,15.7009,35124.0
2016-04-06 12:00:00,16.73,16.74,16.68,16.68,87260.0,15.7103,15.7197,15.6633,15.6633,87260.0
2016-04-06 12:10:00,16.68,16.68,16.66,16.67,47328.0,15.6633,15.6633,15.6446,15.6539,47328.0
2016-04-06 12:20:00,16.68,16.69,16.67,16.67,15600.0,15.6633,15.6727,15.6539,15.6539,15600.0
2016-04-06 12:30:00,16.69,16.69,16.68,16.68,41504.0,15.6727,15.6727,15.6633,15.6633,41504.0
2016-04-06 12:40:00,16.68,16.71,16.67,16.7,33976.0,15.6633,15.6915,15.6539,15.6821,33976.0
2016-04-06 12:50:00,16.7,16.7,16.68,16.68,50032.0,15.6821,15.6821,15.6633,15.6633,50032.0
2016-04-06 13:00:00,16.67,16.71,16.67,16.71,111888.0,15.6539,15.6915,15.6539,15.6915,111888.0
2016-04-06 13:10:00,16.71,16.75,16.71,16.73,12144.0,15.6915,15.7291,15.6915,15.7103,12144.0
2016-04-06 13:20:00,16.74,16.74,16.72,16.72,11080.0,15.7197,15.7197,15.7009,15.7009,11080.0
2016-04-06 13:30:00,16.71,16.74,16.71,16.74,10800.0,15.6915,15.7197,15.6915,15.7197,10800.0
2016-04-06 13:40:00,16.73,16.75,16.72,16.73,18000.0,15.7103,15.7291,15.7009,15.7103,18000.0
2016-04-06 13:50:00,16.72,16.73,16.67,16.67,37708.0,15.7009,15.7103,15.6539,15.6539,37708.0
2016-04-06 14:00:00,16.68,16.68,16.61,16.62,85608.0,15.6633,15.6633,15.5976,15.607,85608.0
2016-04-06 14:10:00,16.61,16.64,16.57,16.64,22736.0,15.5976,15.6258,15.56,15.6258,22736.0
2016-04-06 14:20:00,16.65,16.65,16.58,16.58,13056.0,15.6352,15.6352,15.5694,15.5694,13056.0
2016-04-06 14:30:00,16.61,16.64,16.53,16.54,28992.0,15.5976,15.6258,15.5225,15.5319,28992.0
2016-04-06 14:40:00,16.55,16.57,16.55,16.56,31904.0,15.5413,15.56,15.5413,15.5506,31904.0
2016-04-06 14:50:00,16.57,16.65,16.57,16.65,71020.0,15.56,15.6352,15.56,15.6352,71020.0
2016-04-06 15:00:00,16.64,16.75,16.62,16.75,73960.0,15.6258,15.7291,15.607,15.7291,73960.0
2016-04-06 15:10:00,16.75,16.77,16.71,16.76,97108.0,15.7291,15.7478,15.6915,15.7385,97108.0
2016-04-06 15:20:00,16.76,16.76,16.72,16.74,43000.0,15.7385,15.7385,15.7009,15.7197,43000.0
2016-04-06 15:30:00,16.75,16.77,16.72,16.72,19728.0,15.7291,15.7478,15.7009,15.7009,19728.0
2016-04-06 15:40:00,16.73,16.8,16.73,16.8,47668.0,15.7103,15.776,15.7103,15.776,47668.0
2016-04-06 15:50:00,16.8,16.83,16.79,16.81,141316.0,15.776,15.8042,15.7666,15.7854,141316.0
2016-04-07 09:30:00,16.49,16.5,16.4,16.48,129088.0,15.4849,15.4943,15.4004,15.4755,129088.0
2016-04-07 09:40:00,16.48,16.53,16.43,16.43,348472.0,15.4755,15.5225,15.4286,15.4286,348472.0
2016-04-07 09:50:00,16.45,16.53,16.44,16.52,42600.0,15.4474,15.5225,15.438,15.5131,42600.0
2016-04-07 10:00:00,16.52,16.58,16.47,16.55,243564.0,15.5131,15.5694,15.4661,15.5413,243564.0
2016-04-07 10:10:00,16.54,16.54,16.4,16.41,307476.0,15.5319,15.5319,15.4004,15.4098,307476.0
2016-04-07 10:20:00,16.4,16.43,16.35,16.35,97112.0,15.4004,15.4286,15.3534,15.3534,97112.0
2016-04-07 10:30:00,16.33,16.38,16.32,16.36,102052.0,15.3347,15.3816,15.3253,15.3628,102052.0
2016-04-07 10:40:00,16.35,16.39,16.31,16.38,52536.0,15.3534,15.391,15.3159,15.3816,52536.0
2016-04-07 10:50:00,16.38,16.41,16.37,16.39,39324.0,15.3816,15.4098,15.3722,15.391,39324.0
2016-04-07 11:00:00,16.39,16.39,16.3,16.31,44388.0,15.391,15.391,15.3065,15.3159,44388.0
2016-04-07 11:10:00,16.32,16.39,16.32,16.37,41380.0,15.3253,15.391,15.3253,15.3722,41380.0
2016-04-07 11:20:00,16.35,16.35,16.28,16.34,133204.0,15.3534,15.3534,15.2877,15.3441,133204.0
2016-04-07 11:30:00,16.35,16.4,16.34,16.39,31644.0,15.3534,15.4004,15.3441,15.391,31644.0
2016-04-07 11:40:00,16.37,16.42,16.35,16.41,218012.0,15.3722,15.4192,15.3534,15.4098,218012.0
2016-04-07 11:50:00,16.41,16.41,16.36,16.38,14196.0,15.4098,15.4098,15.3628,15.3816,14196.0
2016-04-07 12:00:00,16.38,16.38,16.35,16.36,95852.0,15.3816,15.3816,15.3534,15.3628,95852.0
2016-04-07 12:10:00,16.38,16.39,16.31,16.32,16024.0,15.3816,15.391,15.3159,15.3253,16024.0
2016-04-07 12:20:00,16.33,16.34,16.3,16.33,25972.0,15.3347,15.3441,15.3065,15.3347,25972.0
2016-04-07 12:30:00,16.34,16.36,16.31,16.36,60104.0,15.3441,15.3628,15.3159,15.3628,60104.0
2016-04-07 12:40:00,16.36,16.36,16.32,16.34,12812.0,15.3628,15.3628,15.3253,15.3441,12812.0
2016-04-07 12:50:00,16.35,16.42,16.35,16.41,22308.0,15.3534,15.4192,15.3534,15.4098,22308.0
2016-04-07 13:00:00,16.41,16.43,16.4,16.43,62636.0,15.4098,15.4286,15.4004,15.4286,62636.0
2016-04-07 13:10:00,16.45,16.5,16.44,16.48,49600.0,15.4474,15.4943,15.438,15.4755,49600.0
2016-04-07 13:20:00,16.48,16.48,16.45,16.45,27020.0,15.4755,15.4755,15.4474,15.4474,27020.0
2016-04-07 13:30:00,16.45,16.48,16.43,16.46,132780.0,15.4474,15.4755,15.4286,15.4567,132780.0
2016-04-07 13:40:00,16.46,16.46,16.37,16.37,19212.0,15.4567,15.4567,15.3722,15.3722,19212.0
2016-04-07 13:50:00,16.36,16.36,16.3,16.31,73632.0,15.3628,15.3628,15.3065,15.3159,73632.0
2016-04-07 14:00:00,16.3,16.3,16.22,16.23,92540.0,15.3065,15.3065,15.2314,15.2408,92540.0
2016-04-07 14:10:00,16.23,16.25,16.18,16.18,62484.0,15.2408,15.2595,15.1938,15.1938,62484.0
2016-04-07 14:20:00,16.19,16.25,16.19,16.25,43280.0,15.2032,15.2595,15.2032,15.2595,43280.0
2016-04-07 14:30:00,16.25,16.29,16.25,16.27,82504.0,15.2595,15.2971,15.2595,15.2783,82504.0
2016-04-07 14:40:00,16.27,16.27,16.16,16.17,198376.0,15.2783,15.2783,15.175,15.1844,198376.0
2016-04-07 14:50:00,16.18,16.21,16.16,16.16,22332.0,15.1938,15.222,15.175,15.175,22332.0
2016-04-07 15:00:00,16.15,16.26,16.15,16.26,54928.0,15.1656,15.2689,15.1656,15.2689,54928.0
2016-04-07 15:10:00,16.27,16.3,16.24,16.24,43304.0,15.2783,15.3065,15.2502,15.2502,43304.0
2016-04-07 15:20:00,16.24,16.28,16.24,16.27,59560.0,15.2502,15.2877,15.2502,15.2783,59560.0
2016-04-07 15:30:00,16.28,16.32,16.24,16.25,48372.0,15.2877,15.3253,15.2502,15.2595,48372.0
2016-04-07 15:40:00,16.25,16.33,16.24,16.31,54120.0,15.2595,15.3347,15.2502,15.3159,54120.0
2016-04-07 15:50:00,16.3,16.34,16.25,16.32,157632.0,15.3065,15.3441,15.2595,15.3253,157632.0
2016-04-08 09:30:00,16.59,16.61,16.56,16.58,140932.0,15.5788,15.5976,15.5506,15.5694,140932.0
2016-04-08 09:40:00,16.58,16.65,16.58,16.62,267832.0,15.5694,15.6352,15.5694,15.607,267832.0
2016-04-08 09:50:00,16.63,16.68,16.62,16.67,56684.0,15.6164,15.6633,15.607,15.6539,56684.0
2016-04-08 10:00:00,16.68,16.72,16.68,16.72,63628.0,15.6633,15.7009,15.6633,15.7009,63628.0
2016-04-08 10:10:00,16.72,16.74,16.69,16.69,45200.0,15.7009,15.7197,15.6727,15.6727,45200.0
2016-04-08 10:20:00,16.7,16.7,16.65,16.68,42884.0,15.6821,15.6821,15.6352,15.6633,42884.0
2016-04-08 10:30:00,16.69,16.69,16.64,16.67,41940.0,15.6727,15.6727,15.6258,15.6539,41940.0
2016-04-08 10:40:00,16.65,16.69,16.65,16.67,41100.0,15.6352,15.6727,15.6352,15.6539,41100.0
2016-04-08 10:50:00,16.68,16.68,16.6,16.6,57564.0,15.6633,15.6633,15.5882,15.5882,57564.0
2016-04-08 11:00:00,16.61,16.65,16.6,16.64,28800.0,15.5976,15.6352,15.5882,15.6258,28800.0
2016-04-08 11:10:00,16.65,16.65,16.55,16.58,81684.0,15.6352,15.6352,15.5413,15.5694,81684.0
2016-04-08 11:20:00,16.57,16.58,16.53,16.56,21400.0,15.56,15.5694,15.5225,15.5506,21400.0
2016-04-08 11:30:00,16.54,16.54,16.46,16.46,35932.0,15.5319,15.5319,15.4567,15.4567,35932.0
2016-04-08 11:40:00,16.46,16.49,16.44,16.45,104216.0,15.4567,15.4849,15.438,15.4474,104216.0
2016-04-08 11:50:00,16.44,16.48,16.42,16.48,142240.0,15.438,15.4755,15.4192,15.4755,142240.0
2016-04-08 12:00:00,16.49,16.51,16.45,16.49,41000.0,15.4849,15.5037,15.4474,15.4849,41000.0
2016-04-08 12:10:00,16.5,16.5,16.43,16.43,16800.0,15.4943,15.4943,15.4286,15.4286,16800.0
2016-04-08 12:20:00,16.44,16.45,16.39,16.39,19800.0,15.438,15.4474,15.391,15.391,19800.0
2016-04-08 12:30:00,16.38,16.45,16.37,16.45,19200.0,15.3816,15.4474,15.3722,15.4474,19200.0
2016-04-08 12:40:00,16.45,16.48,16.43,16.48,41764.0,15.4474,15.4755,15.4286,15.4755,41764.0
2016-04-08 12:50:00,16.48,16.48,16.47,16.47,4000.0,15.4755,15.4755,15.4661,15.4661,4000.0
2016-04-08 13:00:00,16.46,16.46,16.43,16.44,7636.0,15.4567,15.4567,15.4286,15.438,7636.0
2016-04-08 13:10:00,16.42,16.45,16.4,16.41,21200.0,15.4192,15.4474,15.4004,15.4098,21200.0
2016-04-08 13:20:00,16.41,16.43,16.38,16.4,11988.0,15.4098,15.4286,15.3816,15.4004,11988.0
2016-04-08 13:30:00,16.38,16.45,16.38,16.44,25548.0,15.3816,15.4474,15.3816,15.438,25548.0
2016-04-08 13:40:00,16.44,16.46,16.43,16.44,10800.0,15.438,15.4567,15.4286,15.438,10800.0
2016-04-08 13:50:00,16.43,16.48,16.43,16.47,10200.0,15.4286,15.4755,15.4286,15.4661,10200.0
2016-04-08 14:00:00,16.48,16.49,16.46,16.49,9892.0,15.4755,15.4849,15.4567,15.4849,9892.0
2016-04-08 14:10:00,16.49,16.53,16.49,16.52,44012.0,15.4849,15.5225,15.4849,15.5131,44012.0
2016-04-08 14:20:00,16.51,16.52,16.48,16.51,17208.0,15.5037,15.5131,15.4755,15.5037,17208.0
2016-04-08 14:30:00,16.5,16.5,16.47,16.48,9004.0,15.4943,15.4943,15.4661,15.4755,9004.0
2016-04-08 14:40:00,16.46,16.47,16.44,16.44,9444.0,15.4567,15.4661,15.438,15.438,9444.0
2016-04-08 14:50:00,16.43,16.43,16.37,16.4,14200.0,15.4286,15.4286,15.3722,15.4004,14200.0
2016-04-08 15:00:00,16.42,16.42,16.3,16.31,25492.0,15.4192,15.4192,15.3065,15.3159,25492.0
2016-04-08 15:10:00,16.33,16.36,16.31,16.32,23400.0,15.3347,15.3628,15.3159,15.3253,23400.0
2016-04-08 15:20:00,16.34,16.36,16.32,16.32,2496.0,15.3441,15.3628,15.3253,15.3253,2496.0
2016-04-08 15:30:00,16.31,16.33,16.27,16.33,41256.0,15.3159,15.3347,15.2783,15.3347,41256.0
2016-04-08 15:40:00,16.3,16.36,16.3,16.34,29708.0,15.3065,15.3628,15.3065,15.3441,29708.0
2016-04-08 15:50:00,16.35,16.41,16.33,16.41,107484.0,15.3534,15.4098,15.3347,15.4098,107484.0
2016-04-11 09:30:00,16.59,16.7,16.58,16.68,153856.0,15.5788,15.6821,15.5694,15.6633,153856.0
2016-04-11 09:40:00,16.69,16.71,16.65,16.7,52392.0,15.6727,15.6915,15.6352,15.6821,52392.0
2016-04-11 09:50:00,16.71,16.75,16.69,16.74,36096.0,15.6915,15.7291,15.6727,15.7197,36096.0
2016-04-11 10:00:00,16.75,16.84,16.75,16.83,72884.0,15.7291,15.8136,15.7291,15.8042,72884.0
2016-04-11 10:10:00,16.82,16.83,16.8,16.81,38292.0,15.7948,15.8042,15.776,15.7854,38292.0
2016-04-11 10:20:00,16.79,16.79,16.75,16.76,153372.0,15.7666,15.7666,15.7291,15.7385,153372.0
2016-04-11 10:30:00,16.77,16.78,16.74,16.76,22040.0,15.7478,15.7572,15.7197,15.7385,22040.0
2016-04-11 10:40:00,16.75,16.75,16.57,16.61,164064.0,15.7291,15.7291,15.56,15.5976,164064.0
2016-04-11 10:50:00,16.61,16.63,16.53,16.53,62888.0,15.5976,15.6164,15.5225,15.5225,62888.0
2016-04-11 11:00:00,16.54,16.56,16.49,16.56,48000.0,15.5319,15.5506,15.4849,15.5506,48000.0
2016-04-11 11:10:00,16.56,16.57,16.54,16.56,79088.0,15.5506,15.56,15.5319,15.5506,79088.0
2016-04-11 11:20:00,16.55,16.61,16.53,16.58,39400.0,15.5413,15.5976,15.5225,15.5694,39400.0
2016-04-11 11:30:00,16.58,16.58,16.5,16.52,42704.0,15.5694,15.5694,15.4943,15.5131,42704.0
2016-04-11 11:40:00,16.5,16.54,16.49,16.53,36956.0,15.4943,15.5319,15.4849,15.5225,36956.0
2016-04-11 11:50:00,16.54,16.56,16.51,16.56,10100.0,15.5319,15.5506,15.5037,15.5506,10100.0
2016-04-11 12:00:00,16.58,16.58,16.55,16.56,15208.0,15.5694,15.5694,15.5413,15.5506,15208.0
2016-04-11 12:10:00,16.56,16.64,16.56,16.63,31820.0,15.5506,15.6258,15.5506,15.6164,31820.0
2016-04-11 12:20:00,16.63,16.63,16.6,16.6,20540.0,15.6164,15.6164,15.5882,15.5882,20540.0
2016-04-11 12:30:00,16.6,16.61,16.56,16.57,17400.0,15.5882,15.5976,15.5506,15.56,17400.0
2016-04-11 12:40:00,16.55,16.65,16.55,16.65,30616.0,15.5413,15.6352,15.5413,15.6352,30616.0
2016-04-11 12:50:00,16.64,16.68,16.64,16.68,38028.0,15.6258,15.6633,15.6258,15.6633,38028.0
2016-04-11 13:00:00,16.67,16.68,16.66,16.67,79060.0,15.6539,15.6633,15.6446,15.6539,79060.0
2016-04-11 13:10:00,16.68,16.71,16.68,16.68,25600.0,15.6633,15.6915,15.6633,15.6633,25600.0
2016-04-11 13:20:00,16.68,16.7,16.63,16.64,30800.0,15.6633,15.6821,15.6164,15.6258,30800.0
2016-04-11 13:30:00,16.64,16.68,16.61,16.61,20000.0,15.6258,15.6633,15.5976,15.5976,20000.0
2016-04-11 13:40:00,16.59,16.62,16.59,16.61,153484.0,15.5788,15.607,15.5788,15.5976,153484.0
2016-04-11 13:50:00,16.61,16.62,16.6,16.61,10400.0,15.5976,15.607,15.5882,15.5976,10400.0
2016-04-11 14:00:00,16.62,16.65,16.55,16.55,71552.0,15.607,15.6352,15.5413,15.5413,71552.0
2016-04-11 14:10:00,16.56,16.62,16.55,16.62,75568.0,15.5506,15.607,15.5413,15.607,75568.0
2016-04-11 14:20:00,16.62,16.65,16.6,16.6,27200.0,15.607,15.6352,15.5882,15.5882,27200.0
2016-04-11 14:30:00,16.58,16.68,16.58,16.68,32000.0,15.5694,15.6633,15.5694,15.6633,32000.0
2016-04-11 14:40:00,16.67,16.67,16.63,16.67,39852.0,15.6539,15.6539,15.6164,15.6539,39852.0
2016-04-11 14:50:00,16.65,16.68,16.61,16.66,24600.0,15.6352,15.6633,15.5976,15.6446,24600.0
2016-04-11 15:00:00,16.65,16.65,16.53,16.55,94852.0,15.6352,15.6352,15.5225,15.5413,94852.0
2016-04-11 15:10:00,16.53,16.56,16.52,16.54,62524.0,15.5225,15.5506,15.5131,15.5319,62524.0
2016-04-11 15:20:00,16.54,16.54,16.46,16.46,60296.0,15.5319,15.5319,15.4567,15.4567,60296.0
2016-04-11 15:30:00,16.48,16.48,16.43,16.44,39760.0,15.4755,15.4755,15.4286,15.438,39760.0
2016-04-11 15:40:00,16.43,16.43,16.38,16.42,65560.0,15.4286,15.4286,15.3816,15.4192,65560.0
2016-04-11 15:50:00,16.41,16.42,16.35,16.36,180308.0,15.4098,15.4192,15.3534,15.3628,180308.0
2016-04-12 09:30:00,16.46,16.5,16.39,16.47,205460.0,15.4567,15.4943,15.391,15.4661,205460.0
2016-04-12 09:40:00,16.47,16.6,16.45,16.57,60528.0,15.4661,15.5882,15.4474,15.56,60528.0
2016-04-12 09:50:00,16.57,16.57,16.54,16.54,136900.0,15.56,15.56,15.5319,15.5319,136900.0
2016-04-12 10:00:00,16.53,16.57,16.47,16.47,44728.0,15.5225,15.56,15.4661,15.4661,44728.0
2016-04-12 10:10:00,16.43,16.43,16.35,16.4,47380.0,15.4286,15.4286,15.3534,15.4004,47380.0
2016-04-12 10:20:00,16.39,16.39,16.33,16.37,31600.0,15.391,15.391,15.3347,15.3722,31600.0
2016-04-12 10:30:00,16.37,16.56,16.37,16.45,158532.0,15.3722,15.5506,15.3722,15.4474,158532.0
2016-04-12 10:40:00,16.46,16.54,16.46,16.5,37488.0,15.4567,15.5319,15.4567,15.4943,37488.0
2016-04-12 10:50:00,16.51,16.68,16.51,16.64,96892.0,15.5037,15.6633,15.5037,15.6258,96892.0
2016-04-12 11:00:00,16.64,16.7,16.63,16.7,38768.0,15.6258,15.6821,15.6164,15.6821,38768.0
2016-04-12 11:10:00,16.7,16.78,16.68,16.77,33128.0,15.6821,15.7572,15.6633,15.7478,33128.0
2016-04-12 11:20:00,16.77,16.79,16.75,16.76,28600.0,15.7478,15.7666,15.7291,15.7385,28600.0
2016-04-12 11:30:00,16.76,16.77,16.74,16.76,15400.0,15.7385,15.7478,15.7197,15.7385,15400.0
2016-04-12 11:40:00,16.77,16.78,16.75,16.78,34700.0,15.7478,15.7572,15.7291,15.7572,34700.0
2016-04-12 11:50:00,16.76,16.78,16.72,16.73,80688.0,15.7385,15.7572,15.7009,15.7103,80688.0
2016-04-12 12:00:00,16.72,16.73,16.7,16.7,10520.0,15.7009,15.7103,15.6821,15.6821,10520.0
2016-04-12 12:10:00,16.71,16.73,16.7,16.72,30400.0,15.6915,15.7103,15.6821,15.7009,30400.0
2016-04-12 12:20:00,16.74,16.74,16.73,16.73,60088.0,15.7197,15.7197,15.7103,15.7103,60088.0
2016-04-12 12:30:00,16.75,16.8,16.75,16.79,19072.0,15.7291,15.776,15.7291,15.7666,19072.0
2016-04-12 12:40:00,16.8,16.8,16.77,16.77,21624.0,15.776,15.776,15.7478,15.7478,21624.0
2016-04-12 12:50:00,16.79,16.81,16.78,16.79,69216.0,15.7666,15.7854,15.7572,15.7666,69216.0
2016-04-12 13:00:00,16.76,16.78,16.76,16.76,5024.0,15.7385,15.7572,15.7385,15.7385,5024.0
2016-04-12 13:10:00,16.77,16.78,16.75,16.75,8908.0,15.7478,15.7572,15.7291,15.7291,8908.0
2016-04-12 13:20:00,16.75,16.78,16.75,16.76,5600.0,15.7291,15.7572,15.7291,15.7385,5600.0
2016-04-12 13:30:00,16.78,16.79,16.73,16.73,12800.0,15.7572,15.7666,15.7103,15.7103,12800.0
2016-04-12 13:40:00,16.74,16.78,16.74,16.77,12400.0,15.7197,15.7572,15.7197,15.7478,12400.0
2016-04-12 13:50:00,16.76,16.8,16.76,16.8,8400.0,15.7385,15.776,15.7385,15.776,8400.0
2016-04-12 14:00:00,16.78,16.81,16.78,16.8,3704.0,15.7572,15.7854,15.7572,15.776,3704.0
2016-04-12 14:10:00,16.81,16.84,16.81,16.83,29200.0,15.7854,15.8136,15.7854,15.8042,29200.0
2016-04-12 14:20:00,16.83,16.83,16.81,16.82,11400.0,15.8042,15.8042,15.7854,15.7948,11400.0
2016-04-12 14:30:00,16.82,16.83,16.8,16.82,13748.0,15.7948,15.8042,15.776,15.7948,13748.0
2016-04-12 14:40:00,16.83,16.84,16.81,16.82,23600.0,15.8042,15.8136,15.7854,15.7948,23600.0
2016-04-12 14:50:00,16.82,16.82,16.79,16.81,18576.0,15.7948,15.7948,15.7666,15.7854,18576.0
2016-04-12 15:00:00,16.83,16.87,16.83,16.86,22800.0,15.8042,15.8418,15.8042,15.8324,22800.0
2016-04-12 15:10:00,16.86,16.87,16.84,16.85,21228.0,15.8324,15.8418,15.8136,15.823,21228.0
2016-04-12 15:20:00,16.85,16.85,16.79,16.8,34120.0,15.823,15.823,15.7666,15.776,34120.0
2016-04-12 15:30:00,16.8,16.85,16.76,16.76,84388.0,15.776,15.823,15.7385,15.7385,84388.0
2016-04-12 15:40:00,16.77,16.81,16.75,16.75,15308.0,15.7478,15.7854,15.7291,15.7291,15308.0
2016-04-12 15:50:00,16.74,16.82,16.74,16.81,76952.0,15.7197,15.7948,15.7197,15.7854,76952.0
2016-04-13 09:30:00,17.07,17.19,17.06,17.18,188112.0,16.0296,16.1422,16.0202,16.1329,188112.0
2016-04-13 09:40:00,17.18,17.2,17.15,17.17,66460.0,16.1329,16.1516,16.1047,16.1235,66460.0
2016-04-13 09:50:00,17.18,17.19,17.15,17.17,23940.0,16.1329,16.1422,16.1047,16.1235,23940.0
2016-04-13 10:00:00,17.16,17.18,17.14,17.14,13424.0,16.1141,16.1329,16.0953,16.0953,13424.0
2016-04-13 10:10:00,17.15,17.18,17.15,17.18,56920.0,16.1047,16.1329,16.1047,16.1329,56920.0
2016-04-13 10:20:00,17.17,17.18,17.16,17.16,12580.0,16.1235,16.1329,16.1141,16.1141,12580.0
2016-04-13 10:30:00,17.18,17.18,17.07,17.07,38500.0,16.1329,16.1329,16.0296,16.0296,38500.0
2016-04-13 10:40:00,17.08,17.12,17.07,17.11,135108.0,16.039,16.0765,16.0296,16.0671,135108.0
2016-04-13 10:50:00,17.13,17.17,17.09,17.09,24820.0,16.0859,16.1235,16.0483,16.0483,24820.0
2016-04-13 11:00:00,17.08,17.14,17.07,17.14,20600.0,16.039,16.0953,16.0296,16.0953,20600.0
2016-04-13 11:10:00,17.14,17.14,17.1,17.12,6400.0,16.0953,16.0953,16.0577,16.0765,6400.0
2016-04-13 11:20:00,17.14,17.19,17.14,17.18,23748.0,16.0953,16.1422,16.0953,16.1329,23748.0
2016-04-13 11:30:00,17.2,17.27,17.19,17.27,80800.0,16.1516,16.2174,16.1422,16.2174,80800.0
2016-04-13 11:40:00,17.26,17.26,17.23,17.23,36516.0,16.208,16.208,16.1798,16.1798,36516.0
2016-04-13 11:50:00,17.23,17.25,17.23,17.24,8800.0,16.1798,16.1986,16.1798,16.1892,8800.0
2016-04-13 12:00:00,17.24,17.24,17.21,17.23,6924.0,16.1892,16.1892,16.161,16.1798,6924.0
2016-04-13 12:10:00,17.24,17.25,17.19,17.2,8380.0,16.1892,16.1986,16.1422,16.1516,8380.0
2016-04-13 12:20:00,17.19,17.22,17.18,17.21,11332.0,16.1422,16.1704,16.1329,16.161,11332.0
2016-04-13 12:30:00,17.21,17.21,17.19,17.21,7200.0,16.161,16.161,16.1422,16.161,7200.0
2016-04-13 12:40:00,17.23,17.24,17.22,17.23,7600.0,16.1798,16.1892,16.1704,16.1798,7600.0
2016-04-13 12:50:00,17.24,17.24,17.22,17.23,4400.0,16.1892,16.1892,16.1704,16.1798,4400.0
2016-04-13 13:00:00,17.22,17.22,17.19,17.21,19152.0,16.1704,16.1704,16.1422,16.161,19152.0
2016-04-13 13:10:00,17.19,17.21,17.18,17.2,12100.0,16.1422,16.161,16.1329,16.1516,12100.0
2016-04-13 13:20:00,17.21,17.23,17.2,17.23,12488.0,16.161,16.1798,16.1516,16.1798,12488.0
2016-04-13 13:30:00,17.23,17.25,17.21,17.25,30624.0,16.1798,16.1986,16.161,16.1986,30624.0
2016-04-13 13:40:00,17.26,17.27,17.25,17.26,33096.0,16.208,16.2174,16.1986,16.208,33096.0
2016-04-13 13:50:00,17.25,17.31,17.25,17.29,16280.0,16.1986,16.2549,16.1986,16.2362,16280.0
2016-04-13 14:00:00,17.28,17.32,17.27,17.32,11084.0,16.2268,16.2643,16.2174,16.2643,11084.0
2016-04-13 14:10:00,17.33,17.34,17.27,17.27,37564.0,16.2737,16.2831,16.2174,16.2174,37564.0
2016-04-13 14:20:00,17.29,17.3,17.28,17.28,18800.0,16.2362,16.2455,16.2268,16.2268,18800.0
2016-04-13 14:30:00,17.28,17.32,17.28,17.32,12000.0,16.2268,16.2643,16.2268,16.2643,12000.0
2016-04-13 14:40:00,17.3,17.32,17.3,17.31,19000.0,16.2455,16.2643,16.2455,16.2549,19000.0
2016-04-13 14:50:00,17.29,17.29,17.27,17.27,11800.0,16.2362,16.2362,16.2174,16.2174,11800.0
2016-04-13 15:00:00,17.25,17.33,17.25,17.33,39204.0,16.1986,16.2737,16.1986,16.2737,39204.0
2016-04-13 15:10:00,17.33,17.33,17.31,17.31,21292.0,16.2737,16.2737,16.2549,16.2549,21292.0
2016-04-13 15:20:00,17.3,17.33,17.29,17.32,29356.0,16.2455,16.2737,16.2362,16.2643,29356.0
2016-04-13 15:30:00,17.32,17.37,17.32,17.35,82108.0,16.2643,16.3113,16.2643,16.2925,82108.0
2016-04-13 15:40:00,17.35,17.35,17.31,17.31,76160.0,16.2925,16.2925,16.2549,16.2549,76160.0
2016-04-13 15:50:00,17.32,17.36,17.31,17.34,267100.0,16.2643,16.3019,16.2549,16.2831,267100.0
2016-04-14 09:30:00,17.4,17.41,17.34,17.35,157816.0,16.3394,16.3488,16.2831,16.2925,157816.0
2016-04-14 09:40:00,17.35,17.38,17.34,17.37,37780.0,16.2925,16.3207,16.2831,16.3113,37780.0
2016-04-14 09:50:00,17.36,17.36,17.29,17.31,47924.0,16.3019,16.3019,16.2362,16.2549,47924.0
2016-04-14 10:00:00,17.32,17.35,17.29,17.34,46720.0,16.2643,16.2925,16.2362,16.2831,46720.0
2016-04-14 10:10:00,17.34,17.35,17.33,17.34,11260.0,16.2831,16.2925,16.2737,16.2831,11260.0
2016-04-14 10:20:00,17.34,17.39,17.34,17.38,32960.0,16.2831,16.3301,16.2831,16.3207,32960.0
2016-04-14 10:30:00,17.38,17.4,17.36,17.36,26324.0,16.3207,16.3394,16.3019,16.3019,26324.0
2016-04-14 10:40:00,17.36,17.38,17.35,17.35,2880.0,16.3019,16.3207,16.2925,16.2925,2880.0
2016-04-14 10:50:00,17.34,17.41,17.34,17.38,14600.0,16.2831,16.3488,16.2831,16.3207,14600.0
2016-04-14 11:00:00,17.38,17.41,17.38,17.39,29032.0,16.3207,16.3488,16.3207,16.3301,29032.0
2016-04-14 11:10:00,17.42,17.44,17.41,17.44,11608.0,16.3582,16.377,16.3488,16.377,11608.0
2016-04-14 11:20:00,17.41,17.42,17.38,17.41,15212.0,16.3488,16.3582,16.3207,16.3488,15212.0
2016-04-14 11:30:00,17.41,17.45,17.41,17.44,43084.0,16.3488,16.3864,16.3488,16.377,43084.0
2016-04-14 11:40:00,17.44,17.45,17.43,17.45,9600.0,16.377,16.3864,16.3676,16.3864,9600.0
2016-04-14 11:50:00,17.43,17.45,17.43,17.44,12756.0,16.3676,16.3864,16.3676,16.377,12756.0
2016-04-14 12:00:00,17.45,17.46,17.43,17.45,22880.0,16.3864,16.3958,16.3676,16.3864,22880.0
2016-04-14 12:10:00,17.45,17.46,17.45,17.46,2664.0,16.3864,16.3958,16.3864,16.3958,2664.0
2016-04-14 12:20:00,17.45,17.46,17.45,17.46,15032.0,16.3864,16.3958,16.3864,16.3958,15032.0
2016-04-14 12:30:00,17.43,17.43,17.41,17.42,8764.0,16.3676,16.3676,16.3488,16.3582,8764.0
2016-04-14 12:40:00,17.44,17.48,17.44,17.46,24260.0,16.377,16.4146,16.377,16.3958,24260.0
2016-04-14 12:50:00,17.46,17.47,17.46,17.46,1200.0,16.3958,16.4052,16.3958,16.3958,1200.0
2016-04-14 13:00:00,17.47,17.5,17.47,17.49,60272.0,16.4052,16.4334,16.4052,16.424,60272.0
2016-04-14 13:10:00,17.49,17.5,17.46,17.47,15300.0,16.424,16.4334,16.3958,16.4052,15300.0
2016-04-14 13:20:00,17.46,17.46,17.43,17.43,7404.0,16.3958,16.3958,16.3676,16.3676,7404.0
2016-04-14 13:30:00,17.45,17.45,17.43,17.43,7052.0,16.3864,16.3864,16.3676,16.3676,7052.0
2016-04-14 13:40:00,17.43,17.45,17.43,17.43,10200.0,16.3676,16.3864,16.3676,16.3676,10200.0
2016-04-14 13:50:00,17.41,17.41,17.4,17.41,7200.0,16.3488,16.3488,16.3394,16.3488,7200.0
2016-04-14 14:00:00,17.4,17.42,17.38,17.42,20400.0,16.3394,16.3582,16.3207,16.3582,20400.0
2016-04-14 14:10:00,17.42,17.43,17.41,17.43,5800.0,16.3582,16.3676,16.3488,16.3676,5800.0
2016-04-14 14:20:00,17.42,17.45,17.39,17.42,72100.0,16.3582,16.3864,16.3301,16.3582,72100.0
2016-04-14 14:30:00,17.4,17.4,17.34,17.38,16600.0,16.3394,16.3394,16.2831,16.3207,16600.0
2016-04-14 14:40:00,17.38,17.39,17.38,17.38,13892.0,16.3207,16.3301,16.3207,16.3207,13892.0
2016-04-14 14:50:00,17.39,17.42,17.39,17.39,34152.0,16.3301,16.3582,16.3301,16.3301,34152.0
2016-04-14 15:00:00,17.4,17.42,17.4,17.41,6800.0,16.3394,16.3582,16.3394,16.3488,6800.0
2016-04-14 15:10:00,17.39,17.39,17.37,17.39,2000.0,16.3301,16.3301,16.3113,16.3301,2000.0
2016-04-14 15:20:00,17.42,17.42,17.38,17.38,6800.0,16.3582,16.3582,16.3207,16.3207,6800.0
2016-04-14 15:30:00,17.39,17.42,17.39,17.42,2996.0,16.3301,16.3582,16.3301,16.3582,2996.0
2016-04-14 15:40:00,17.41,17.43,17.4,17.4,16460.0,16.3488,16.3676,16.3394,16.3394,16460.0
2016-04-14 15:50:00,17.4,17.41,17.37,17.4,31912.0,16.3394,16.3488,16.3113,16.3394,31912.0
2016-04-15 09:30:00,17.42,17.42,17.37,17.41,13376.0,16.3582,16.3582,16.3113,16.3488,13376.0
2016-04-15 09:40:00,17.4,17.41,17.4,17.4,8800.0,16.3394,16.3488,16.3394,16.3394,8800.0
2016-04-15 09:50:00,17.4,17.42,17.4,17.4,6004.0,16.3394,16.3582,16.3394,16.3394,6004.0
2016-04-15 10:00:00,17.39,17.39,17.33,17.33,25800.0,16.3301,16.3301,16.2737,16.2737,25800.0
2016-04-15 10:10:00,17.31,17.33,17.31,17.32,43056.0,16.2549,16.2737,16.2549,16.2643,43056.0
2016-04-15 10:20:00,17.35,17.37,17.32,17.37,71272.0,16.2925,16.3113,16.2643,16.3113,71272.0
2016-04-15 10:30:00,17.36,17.41,17.36,17.4,23324.0,16.3019,16.3488,16.3019,16.3394,23324.0
2016-04-15 10:40:00,17.4,17.41,17.37,17.41,8000.0,16.3394,16.3488,16.3113,16.3488,8000.0
2016-04-15 10:50:00,17.4,17.42,17.39,17.39,21200.0,16.3394,16.3582,16.3301,16.3301,21200.0
2016-04-15 11:00:00,17.38,17.4,17.38,17.39,6880.0,16.3207,16.3394,16.3207,16.3301,6880.0
2016-04-15 11:10:00,17.39,17.4,17.39,17.4,1200.0,16.3301,16.3394,16.3301,16.3394,1200.0
2016-04-15 11:20:00,17.4,17.41,17.38,17.38,1600.0,16.3394,16.3488,16.3207,16.3207,1600.0
2016-04-15 11:30:00,17.4,17.4,17.37,17.38,6116.0,16.3394,16.3394,16.3113,16.3207,6116.0
2016-04-15 11:40:00,17.37,17.39,17.37,17.37,3200.0,16.3113,16.3301,16.3113,16.3113,3200.0
2016-04-15 11:50:00,17.37,17.38,17.37,17.38,3600.0,16.3113,16.3207,16.3113,16.3207,3600.0
2016-04-15 12:00:00,17.38,17.38,17.38,17.38,600.0,16.3207,16.3207,16.3207,16.3207,600.0
2016-04-15 12:10:00,17.38,17.38,17.36,17.36,1400.0,16.3207,16.3207,16.3019,16.3019,1400.0
2016-04-15 12:20:00,17.36,17.37,17.36,17.37,4520.0,16.3019,16.3113,16.3019,16.3113,4520.0
2016-04-15 12:30:00,17.35,17.35,17.34,17.34,6596.0,16.2925,16.2925,16.2831,16.2831,6596.0
2016-04-15 12:40:00,17.33,17.34,17.33,17.33,5608.0,16.2737,16.2831,16.2737,16.2737,5608.0
2016-04-15 12:50:00,17.34,17.34,17.33,17.33,5704.0,16.2831,16.2831,16.2737,16.2737,5704.0
2016-04-15 13:00:00,17.32,17.33,17.31,17.31,10400.0,16.2643,16.2737,16.2549,16.2549,10400.0
2016-04-15 13:10:00,17.32,17.33,17.3,17.31,11336.0,16.2643,16.2737,16.2455,16.2549,11336.0
2016-04-15 13:20:00,17.31,17.32,17.31,17.32,2800.0,16.2549,16.2643,16.2549,16.2643,2800.0
2016-04-15 13:30:00,17.3,17.3,17.27,17.27,19752.0,16.2455,16.2455,16.2174,16.2174,19752.0
2016-04-15 13:40:00,17.28,17.28,17.26,17.26,9552.0,16.2268,16.2268,16.208,16.208,9552.0
2016-04-15 13:50:00,17.27,17.28,17.27,17.28,1400.0,16.2174,16.2268,16.2174,16.2268,1400.0
2016-04-15 14:00:00,17.27,17.28,17.27,17.27,19200.0,16.2174,16.2268,16.2174,16.2174,19200.0
2016-04-15 14:10:00,17.27,17.28,17.23,17.25,12576.0,16.2174,16.2268,16.1798,16.1986,12576.0
2016-04-15 14:20:00,17.25,17.28,17.25,17.27,4844.0,16.1986,16.2268,16.1986,16.2174,4844.0
2016-04-15 14:30:00,17.3,17.3,17.28,17.29,12000.0,16.2455,16.2455,16.2268,16.2362,12000.0
2016-04-15 14:40:00,17.29,17.29,17.28,17.28,4200.0,16.2362,16.2362,16.2268,16.2268,4200.0
2016-04-15 14:50:00,17.29,17.34,17.29,17.34,8800.0,16.2362,16.2831,16.2362,16.2831,8800.0
2016-04-15 15:00:00,17.33,17.33,17.32,17.32,2400.0,16.2737,16.2737,16.2643,16.2643,2400.0
2016-04-15 15:10:00,17.34,17.34,17.32,17.32,3600.0,16.2831,16.2831,16.2643,16.2643,3600.0
2016-04-15 15:20:00,17.34,17.34,17.34,17.34,1600.0,16.2831,16.2831,16.2831,16.2831,1600.0
2016-04-15 15:30:00,17.33,17.35,17.32,17.32,2400.0,16.2737,16.2925,16.2643,16.2643,2400.0
2016-04-15 15:40:00,17.32,17.32,17.29,17.29,11488.0,16.2643,16.2643,16.2362,16.2362,11488.0
2016-04-15 15:50:00,17.29,17.33,17.29,17.31,82996.0,16.2362,16.2737,16.2362,16.2549,82996.0
2016-04-18 09:30:00,17.14,17.24,17.14,17.24,48796.0,16.0953,16.1892,16.0953,16.1892,48796.0
2016-04-18 09:40:00,17.25,17.37,17.25,17.36,41392.0,16.1986,16.3113,16.1986,16.3019,41392.0
2016-04-18 09:50:00,17.35,17.38,17.34,17.35,56108.0,16.2925,16.3207,16.2831,16.2925,56108.0
2016-04-18 10:00:00,17.37,17.47,17.37,17.44,87004.0,16.3113,16.4052,16.3113,16.377,87004.0
2016-04-18 10:10:00,17.43,17.48,17.4,17.44,37356.0,16.3676,16.4146,16.3394,16.377,37356.0
2016-04-18 10:20:00,17.46,17.47,17.43,17.47,48384.0,16.3958,16.4052,16.3676,16.4052,48384.0
2016-04-18 10:30:00,17.48,17.52,17.47,17.48,57408.0,16.4146,16.4521,16.4052,16.4146,57408.0
2016-04-18 10:40:00,17.48,17.5,17.45,17.46,36372.0,16.4146,16.4334,16.3864,16.3958,36372.0
2016-04-18 10:50:00,17.47,17.52,17.46,17.48,33012.0,16.4052,16.4521,16.3958,16.4146,33012.0
2016-04-18 11:00:00,17.48,17.49,17.47,17.48,24260.0,16.4146,16.424,16.4052,16.4146,24260.0
2016-04-18 11:10:00,17.49,17.51,17.49,17.5,9200.0,16.424,16.4427,16.424,16.4334,9200.0
2016-04-18 11:20:00,17.52,17.54,17.5,17.52,22332.0,16.4521,16.4709,16.4334,16.4521,22332.0
2016-04-18 11:30:00,17.54,17.54,17.49,17.51,33240.0,16.4709,16.4709,16.424,16.4427,33240.0
2016-04-18 11:40:00,17.52,17.54,17.5,17.5,29600.0,16.4521,16.4709,16.4334,16.4334,29600.0
2016-04-18 11:50:00,17.51,17.53,17.51,17.52,8748.0,16.4427,16.4615,16.4427,16.4521,8748.0
2016-04-18 12:00:00,17.52,17.53,17.52,17.53,1280.0,16.4521,16.4615,16.4521,16.4615,1280.0
2016-04-18 12:10:00,17.54,17.56,17.52,17.55,29400.0,16.4709,16.4897,16.4521,16.4803,29400.0
2016-04-18 12:20:00,17.56,17.59,17.56,17.58,44824.0,16.4897,16.5179,16.4897,16.5085,44824.0
2016-04-18 12:30:00,17.57,17.62,17.57,17.61,32520.0,16.4991,16.546,16.4991,16.5366,32520.0
2016-04-18 12:40:00,17.6,17.61,17.59,17.59,6080.0,16.5273,16.5366,16.5179,16.5179,6080.0
2016-04-18 12:50:00,17.59,17.59,17.57,17.58,5200.0,16.5179,16.5179,16.4991,16.5085,5200.0
2016-04-18 13:00:00,17.58,17.58,17.56,17.57,15780.0,16.5085,16.5085,16.4897,16.4991,15780.0
2016-04-18 13:10:00,17.56,17.56,17.54,17.55,11708.0,16.4897,16.4897,16.4709,16.4803,11708.0
2016-04-18 13:20:00,17.54,17.57,17.53,17.57,29308.0,16.4709,16.4991,16.4615,16.4991,29308.0
2016-04-18 13:30:00,17.57,17.57,17.54,17.54,5280.0,16.4991,16.4991,16.4709,16.4709,5280.0
2016-04-18 13:40:00,17.55,17.59,17.55,17.57,5696.0,16.4803,16.5179,16.4803,16.4991,5696.0
2016-04-18 13:50:00,17.56,17.56,17.56,17.56,400.0,16.4897,16.4897,16.4897,16.4897,400.0
2016-04-18 14:00:00,17.56,17.56,17.52,17.54,16316.0,16.4897,16.4897,16.4521,16.4709,16316.0
2016-04-18 14:10:00,17.54,17.58,17.54,17.57,10048.0,16.4709,16.5085,16.4709,16.4991,10048.0
2016-04-18 14:20:00,17.6,17.6,17.57,17.58,17200.0,16.5273,16.5273,16.4991,16.5085,17200.0
2016-04-18 14:30:00,17.58,17.62,17.57,17.61,34660.0,16.5085,16.546,16.4991,16.5366,34660.0
2016-04-18 14:40:00,17.61,17.63,17.61,17.63,47128.0,16.5366,16.5554,16.5366,16.5554,47128.0
2016-04-18 14:50:00,17.63,17.64,17.59,17.59,23580.0,16.5554,16.5648,16.5179,16.5179,23580.0
2016-04-18 15:00:00,17.61,17.61,17.58,17.58,12144.0,16.5366,16.5366,16.5085,16.5085,12144.0
2016-04-18 15:10:00,17.58,17.59,17.58,17.59,2800.0,16.5085,16.5179,16.5085,16.5179,2800.0
2016-04-18 15:20:00,17.58,17.58,17.57,17.58,6400.0,16.5085,16.5085,16.4991,16.5085,6400.0
2016-04-18 15:30:00,17.57,17.61,17.57,17.59,18480.0,16.4991,16.5366,16.4991,16.5179,18480.0
2016-04-18 15:40:00,17.59,17.63,17.59,17.61,17172.0,16.5179,16.5554,16.5179,16.5366,17172.0
2016-04-18 15:50:00,17.6,17.62,17.6,17.62,66616.0,16.5273,16.546,16.5273,16.546,66616.0
2016-04-19 09:30:00,17.73,17.77,17.68,17.73,247116.0,16.6493,16.6869,16.6024,16.6493,247116.0
2016-04-19 09:40:00,17.72,17.8,17.71,17.8,93736.0,16.6399,16.7151,16.6306,16.7151,93736.0
2016-04-19 09:50:00,17.79,17.87,17.78,17.86,345436.0,16.7057,16.7808,16.6963,16.7714,345436.0
2016-04-19 10:00:00,17.86,17.91,17.84,17.88,49540.0,16.7714,16.8184,16.7526,16.7902,49540.0
2016-04-19 10:10:00,17.89,17.9,17.86,17.88,73076.0,16.7996,16.809,16.7714,16.7902,73076.0
2016-04-19 10:20:00,17.88,17.88,17.81,17.82,41728.0,16.7902,16.7902,16.7245,16.7338,41728.0
2016-04-19 10:30:00,17.83,17.85,17.8,17.81,38860.0,16.7432,16.762,16.7151,16.7245,38860.0
2016-04-19 10:40:00,17.8,17.8,17.75,17.75,42732.0,16.7151,16.7151,16.6681,16.6681,42732.0
2016-04-19 10:50:00,17.77,17.83,17.76,17.82,32884.0,16.6869,16.7432,16.6775,16.7338,32884.0
2016-04-19 11:00:00,17.84,17.86,17.81,17.85,36900.0,16.7526,16.7714,16.7245,16.762,36900.0
2016-04-19 11:10:00,17.83,17.83,17.8,17.8,8512.0,16.7432,16.7432,16.7151,16.7151,8512.0
2016-04-19 11:20:00,17.78,17.79,17.76,17.77,14400.0,16.6963,16.7057,16.6775,16.6869,14400.0
2016-04-19 11:30:00,17.78,17.81,17.74,17.8,58892.0,16.6963,16.7245,16.6587,16.7151,58892.0
2016-04-19 11:40:00,17.8,17.8,17.78,17.78,1640.0,16.7151,16.7151,16.6963,16.6963,1640.0
2016-04-19 11:50:00,17.76,17.76,17.65,17.69,44340.0,16.6775,16.6775,16.5742,16.6118,44340.0
2016-04-19 12:00:00,17.68,17.69,17.67,17.67,15000.0,16.6024,16.6118,16.593,16.593,15000.0
2016-04-19 12:10:00,17.65,17.67,17.59,17.59,45420.0,16.5742,16.593,16.5179,16.5179,45420.0
2016-04-19 12:20:00,17.58,17.64,17.58,17.63,44980.0,16.5085,16.5648,16.5085,16.5554,44980.0
2016-04-19 12:30:00,17.62,17.63,17.61,17.61,25600.0,16.546,16.5554,16.5366,16.5366,25600.0
2016-04-19 12:40:00,17.61,17.63,17.57,17.58,20792.0,16.5366,16.5554,16.4991,16.5085,20792.0
2016-04-19 12:50:00,17.58,17.65,17.57,17.65,16000.0,16.5085,16.5742,16.4991,16.5742,16000.0
2016-04-19 13:00:00,17.65,17.67,17.64,17.67,74408.0,16.5742,16.593,16.5648,16.593,74408.0
2016-04-19 13:10:00,17.66,17.69,17.66,17.66,49456.0,16.5836,16.6118,16.5836,16.5836,49456.0
2016-04-19 13:20:00,17.66,17.71,17.66,17.69,32624.0,16.5836,16.6306,16.5836,16.6118,32624.0
2016-04-19 13:30:00,17.68,17.68,17.66,17.66,31040.0,16.6024,16.6024,16.5836,16.5836,31040.0
2016-04-19 13:40:00,17.67,17.72,17.67,17.72,30652.0,16.593,16.6399,16.593,16.6399,30652.0
2016-04-19 13:50:00,17.72,17.74,17.71,17.72,54192.0,16.6399,16.6587,16.6306,16.6399,54192.0
2016-04-19 14:00:00,17.72,17.76,17.71,17.73,50008.0,16.6399,16.6775,16.6306,16.6493,50008.0
2016-04-19 14:10:00,17.73,17.75,17.72,17.75,26728.0,16.6493,16.6681,16.6399,16.6681,26728.0
2016-04-19 14:20:00,17.72,17.74,17.71,17.72,10800.0,16.6399,16.6587,16.6306,16.6399,10800.0
2016-04-19 14:30:00,17.7,17.71,17.7,17.7,10184.0,16.6212,16.6306,16.6212,16.6212,10184.0
2016-04-19 14:40:00,17.7,17.73,17.7,17.73,12936.0,16.6212,16.6493,16.6212,16.6493,12936.0
2016-04-19 14:50:00,17.73,17.74,17.73,17.73,20000.0,16.6493,16.6587,16.6493,16.6493,20000.0
2016-04-19 15:00:00,17.7,17.72,17.68,17.72,17728.0,16.6212,16.6399,16.6024,16.6399,17728.0
2016-04-19 15:10:00,17.72,17.78,17.72,17.74,12072.0,16.6399,16.6963,16.6399,16.6587,12072.0
2016-04-19 15:20:00,17.74,17.77,17.74,17.75,97484.0,16.6587,16.6869,16.6587,16.6681,97484.0
2016-04-19 15:30:00,17.76,17.78,17.74,17.77,47164.0,16.6775,16.6963,16.6587,16.6869,47164.0
2016-04-19 15:40:00,17.76,17.76,17.72,17.75,49228.0,16.6775,16.6775,16.6399,16.6681,49228.0
2016-04-19 15:50:00,17.76,17.76,17.72,17.76,136204.0,16.6775,16.6775,16.6399,16.6775,136204.0
2016-04-20 09:30:00,17.69,17.8,17.69,17.75,68244.0,16.6118,16.7151,16.6118,16.6681,68244.0
2016-04-20 09:40:00,17.76,17.8,17.74,17.8,72532.0,16.6775,16.7151,16.6587,16.7151,72532.0
2016-04-20 09:50:00,17.79,17.83,17.78,17.81,27532.0,16.7057,16.7432,16.6963,16.7245,27532.0
2016-04-20 10:00:00,17.8,17.8,17.75,17.75,60000.0,16.7151,16.7151,16.6681,16.6681,60000.0
2016-04-20 10:10:00,17.8,17.83,17.8,17.81,12800.0,16.7151,16.7432,16.7151,16.7245,12800.0
2016-04-20 10:20:00,17.79,17.8,17.76,17.79,19060.0,16.7057,16.7151,16.6775,16.7057,19060.0
2016-04-20 10:30:00,17.8,17.81,17.72,17.73,53400.0,16.7151,16.7245,16.6399,16.6493,53400.0
2016-04-20 10:40:00,17.71,17.74,17.7,17.73,44616.0,16.6306,16.6587,16.6212,16.6493,44616.0
2016-04-20 10:50:00,17.74,17.81,17.74,17.8,100468.0,16.6587,16.7245,16.6587,16.7151,100468.0
2016-04-20 11:00:00,17.8,17.85,17.79,17.84,88560.0,16.7151,16.762,16.7057,16.7526,88560.0
2016-04-20 11:10:00,17.84,17.86,17.83,17.86,14288.0,16.7526,16.7714,16.7432,16.7714,14288.0
2016-04-20 11:20:00,17.87,17.92,17.86,17.9,16784.0,16.7808,16.8278,16.7714,16.809,16784.0
2016-04-20 11:30:00,17.9,17.9,17.88,17.9,13352.0,16.809,16.809,16.7902,16.809,13352.0
2016-04-20 11:40:00,17.9,17.94,17.9,17.92,23788.0,16.809,16.8465,16.809,16.8278,23788.0
2016-04-20 11:50:00,17.9,17.91,17.89,17.91,10232.0,16.809,16.8184,16.7996,16.8184,10232.0
2016-04-20 12:00:00,17.91,17.91,17.9,17.91,5000.0,16.8184,16.8184,16.809,16.8184,5000.0
2016-04-20 12:10:00,17.9,17.91,17.89,17.91,4468.0,16.809,16.8184,16.7996,16.8184,4468.0
2016-04-20 12:20:00,17.9,17.92,17.89,17.92,17396.0,16.809,16.8278,16.7996,16.8278,17396.0
2016-04-20 12:30:00,17.92,17.95,17.92,17.95,11308.0,16.8278,16.8559,16.8278,16.8559,11308.0
2016-04-20 12:40:00,17.96,17.99,17.96,17.99,14160.0,16.8653,16.8935,16.8653,16.8935,14160.0
2016-04-20 12:50:00,17.99,17.99,17.97,17.97,25496.0,16.8935,16.8935,16.8747,16.8747,25496.0
2016-04-20 13:00:00,17.99,18.0,17.94,17.95,24708.0,16.8935,16.9029,16.8465,16.8559,24708.0
2016-04-20 13:10:00,17.96,17.99,17.95,17.99,11716.0,16.8653,16.8935,16.8559,16.8935,11716.0
2016-04-20 13:20:00,17.99,18.0,17.98,18.0,15428.0,16.8935,16.9029,16.8841,16.9029,15428.0
2016-04-20 13:30:00,18.01,18.03,18.0,18.01,25632.0,16.9123,16.931,16.9029,16.9123,25632.0
2016-04-20 13:40:00,18.01,18.04,18.01,18.03,42204.0,16.9123,16.9404,16.9123,16.931,42204.0
2016-04-20 13:50:00,18.04,18.06,18.04,18.04,26020.0,16.9404,16.9592,16.9404,16.9404,26020.0
2016-04-20 14:00:00,18.02,18.03,18.01,18.03,7200.0,16.9217,16.931,16.9123,16.931,7200.0
2016-04-20 14:10:00,18.03,18.05,18.02,18.05,16100.0,16.931,16.9498,16.9217,16.9498,16100.0
2016-04-20 14:20:00,18.05,18.08,18.04,18.06,39456.0,16.9498,16.978,16.9404,16.9592,39456.0
2016-04-20 14:30:00,18.07,18.08,18.07,18.07,36388.0,16.9686,16.978,16.9686,16.9686,36388.0
2016-04-20 14:40:00,18.07,18.07,18.05,18.06,4760.0,16.9686,16.9686,16.9498,16.9592,4760.0
2016-04-20 14:50:00,18.07,18.09,18.07,18.09,38660.0,16.9686,16.9874,16.9686,16.9874,38660.0
2016-04-20 15:00:00,18.08,18.1,18.07,18.07,22680.0,16.978,16.9968,16.9686,16.9686,22680.0
2016-04-20 15:10:00,18.06,18.06,18.03,18.04,9876.0,16.9592,16.9592,16.931,16.9404,9876.0
2016-04-20 15:20:00,18.05,18.05,18.03,18.05,4400.0,16.9498,16.9498,16.931,16.9498,4400.0
2016-04-20 15:30:00,18.04,18.04,17.95,17.96,82888.0,16.9404,16.9404,16.8559,16.8653,82888.0
2016-04-20 15:40:00,17.95,17.96,17.92,17.95,22828.0,16.8559,16.8653,16.8278,16.8559,22828.0
2016-04-20 15:50:00,17.94,17.96,17.89,17.9,105924.0,16.8465,16.8653,16.7996,16.809,105924.0
2016-04-21 09:30:00,17.88,17.95,17.84,17.85,183120.0,16.7902,16.8559,16.7526,16.762,183120.0
2016-04-21 09:40:00,17.85,17.85,17.78,17.82,40416.0,16.762,16.762,16.6963,16.7338,40416.0
2016-04-21 09:50:00,17.83,17.85,17.79,17.79,44820.0,16.7432,16.762,16.7057,16.7057,44820.0
2016-04-21 10:00:00,17.78,17.82,17.76,17.81,39224.0,16.6963,16.7338,16.6775,16.7245,39224.0
2016-04-21 10:10:00,17.82,17.86,17.75,17.84,61200.0,16.7338,16.7714,16.6681,16.7526,61200.0
2016-04-21 10:20:00,17.85,17.86,17.82,17.84,23376.0,16.762,16.7714,16.7338,16.7526,23376.0
2016-04-21 10:30:00,17.82,17.88,17.8,17.88,18400.0,16.7338,16.7902,16.7151,16.7902,18400.0
2016-04-21 10:40:00,17.9,17.92,17.85,17.85,27440.0,16.809,16.8278,16.762,16.762,27440.0
2016-04-21 10:50:00,17.84,17.89,17.84,17.87,15116.0,16.7526,16.7996,16.7526,16.7808,15116.0
2016-04-21 11:00:00,17.87,17.91,17.83,17.83,63704.0,16.7808,16.8184,16.7432,16.7432,63704.0
2016-04-21 11:10:00,17.84,17.85,17.82,17.83,18240.0,16.7526,16.762,16.7338,16.7432,18240.0
2016-04-21 11:20:00,17.84,17.87,17.84,17.85,8408.0,16.7526,16.7808,16.7526,16.762,8408.0
2016-04-21 11:30:00,17.85,17.85,17.77,17.79,26080.0,16.762,16.762,16.6869,16.7057,26080.0
2016-04-21 11:40:00,17.77,17.78,17.73,17.75,28832.0,16.6869,16.6963,16.6493,16.6681,28832.0
2016-04-21 11:50:00,17.75,17.81,17.75,17.75,56964.0,16.6681,16.7245,16.6681,16.6681,56964.0
2016-04-21 12:00:00,17.76,17.76,17.7,17.72,18600.0,16.6775,16.6775,16.6212,16.6399,18600.0
2016-04-21 12:10:00,17.75,17.75,17.71,17.75,10116.0,16.6681,16.6681,16.6306,16.6681,10116.0
2016-04-21 12:20:00,17.75,17.75,17.71,17.73,5600.0,16.6681,16.6681,16.6306,16.6493,5600.0
2016-04-21 12:30:00,17.73,17.74,17.73,17.74,11400.0,16.6493,16.6587,16.6493,16.6587,11400.0
2016-04-21 12:40:00,17.75,17.78,17.71,17.71,7840.0,16.6681,16.6963,16.6306,16.6306,7840.0
2016-04-21 12:50:00,17.71,17.72,17.69,17.7,28640.0,16.6306,16.6399,16.6118,16.6212,28640.0
2016-04-21 13:00:00,17.7,17.73,17.65,17.65,39452.0,16.6212,16.6493,16.5742,16.5742,39452.0
2016-04-21 13:10:00,17.66,17.69,17.66,17.67,58000.0,16.5836,16.6118,16.5836,16.593,58000.0
2016-04-21 13:20:00,17.68,17.71,17.66,17.66,25008.0,16.6024,16.6306,16.5836,16.5836,25008.0
2016-04-21 13:30:00,17.66,17.68,17.64,17.68,119920.0,16.5836,16.6024,16.5648,16.6024,119920.0
2016-04-21 13:40:00,17.68,17.7,17.66,17.66,10576.0,16.6024,16.6212,16.5836,16.5836,10576.0
2016-04-21 13:50:00,17.64,17.64,17.62,17.63,31000.0,16.5648,16.5648,16.546,16.5554,31000.0
2016-04-21 14:00:00,17.62,17.63,17.6,17.6,27696.0,16.546,16.5554,16.5273,16.5273,27696.0
2016-04-21 14:10:00,17.6,17.65,17.6,17.61,19008.0,16.5273,16.5742,16.5273,16.5366,19008.0
2016-04-21 14:20:00,17.61,17.63,17.59,17.61,30076.0,16.5366,16.5554,16.5179,16.5366,30076.0
2016-04-21 14:30:00,17.6,17.6,17.53,17.54,69624.0,16.5273,16.5273,16.4615,16.4709,69624.0
2016-04-21 14:40:00,17.52,17.56,17.52,17.56,23880.0,16.4521,16.4897,16.4521,16.4897,23880.0
2016-04-21 14:50:00,17.58,17.6,17.58,17.6,17880.0,16.5085,16.5273,16.5085,16.5273,17880.0
2016-04-21 15:00:00,17.64,17.64,17.61,17.61,20160.0,16.5648,16.5648,16.5366,16.5366,20160.0
2016-04-21 15:10:00,17.59,17.61,17.56,17.56,17800.0,16.5179,16.5366,16.4897,16.4897,17800.0
2016-04-21 15:20:00,17.57,17.57,17.52,17.52,40616.0,16.4991,16.4991,16.4521,16.4521,40616.0
2016-04-21 15:30:00,17.54,17.61,17.53,17.58,86404.0,16.4709,16.5366,16.4615,16.5085,86404.0
2016-04-21 15:40:00,17.59,17.64,17.58,17.64,92160.0,16.5179,16.5648,16.5085,16.5648,92160.0
2016-04-21 15:50:00,17.61,17.61,17.58,17.59,68944.0,16.5366,16.5366,16.5085,16.5179,68944.0
2016-04-22 09:30:00,17.55,17.65,17.55,17.63,97516.0,16.4803,16.5742,16.4803,16.5554,97516.0
2016-04-22 09:40:00,17.64,17.7,17.6,17.65,74992.0,16.5648,16.6212,16.5273,16.5742,74992.0
2016-04-22 09:50:00,17.67,17.69,17.61,17.67,30648.0,16.593,16.6118,16.5366,16.593,30648.0
2016-04-22 10:00:00,17.69,17.7,17.61,17.61,110680.0,16.6118,16.6212,16.5366,16.5366,110680.0
2016-04-22 10:10:00,17.6,17.65,17.58,17.58,28140.0,16.5273,16.5742,16.5085,16.5085,28140.0
2016-04-22 10:20:00,17.57,17.57,17.5,17.5,99080.0,16.4991,16.4991,16.4334,16.4334,99080.0
2016-04-22 10:30:00,17.53,17.56,17.49,17.49,28708.0,16.4615,16.4897,16.424,16.424,28708.0
2016-04-22 10:40:00,17.47,17.47,17.36,17.36,50176.0,16.4052,16.4052,16.3019,16.3019,50176.0
2016-04-22 10:50:00,17.38,17.41,17.36,17.36,24544.0,16.3207,16.3488,16.3019,16.3019,24544.0
2016-04-22 11:00:00,17.38,17.42,17.38,17.41,23872.0,16.3207,16.3582,16.3207,16.3488,23872.0
2016-04-22 11:10:00,17.41,17.43,17.39,17.42,26792.0,16.3488,16.3676,16.3301,16.3582,26792.0
2016-04-22 11:20:00,17.43,17.47,17.43,17.43,19772.0,16.3676,16.4052,16.3676,16.3676,19772.0
2016-04-22 11:30:00,17.47,17.55,17.47,17.53,28676.0,16.4052,16.4803,16.4052,16.4615,28676.0
2016-04-22 11:40:00,17.54,17.54,17.49,17.49,26800.0,16.4709,16.4709,16.424,16.424,26800.0
2016-04-22 11:50:00,17.5,17.5,17.49,17.5,1368.0,16.4334,16.4334,16.424,16.4334,1368.0
2016-04-22 12:00:00,17.52,17.52,17.49,17.5,4800.0,16.4521,16.4521,16.424,16.4334,4800.0
2016-04-22 12:10:00,17.49,17.49,17.47,17.49,62400.0,16.424,16.424,16.4052,16.424,62400.0
2016-04-22 12:20:00,17.45,17.45,17.43,17.44,54564.0,16.3864,16.3864,16.3676,16.377,54564.0
2016-04-22 12:30:00,17.45,17.46,17.45,17.46,2464.0,16.3864,16.3958,16.3864,16.3958,2464.0
2016-04-22 12:40:00,17.46,17.46,17.42,17.43,53844.0,16.3958,16.3958,16.3582,16.3676,53844.0
2016-04-22 12:50:00,17.42,17.44,17.42,17.44,1600.0,16.3582,16.377,16.3582,16.377,1600.0
2016-04-22 13:00:00,17.45,17.48,17.45,17.48,15956.0,16.3864,16.4146,16.3864,16.4146,15956.0
2016-04-22 13:10:00,17.5,17.5,17.47,17.47,3200.0,16.4334,16.4334,16.4052,16.4052,3200.0
2016-04-22 13:20:00,17.46,17.46,17.44,17.44,2000.0,16.3958,16.3958,16.377,16.377,2000.0
2016-04-22 13:30:00,17.45,17.5,17.45,17.5,5200.0,16.3864,16.4334,16.3864,16.4334,5200.0
2016-04-22 13:40:00,17.5,17.63,17.5,17.59,37196.0,16.4334,16.5554,16.4334,16.5179,37196.0
2016-04-22 13:50:00,17.59,17.6,17.58,17.59,5600.0,16.5179,16.5273,16.5085,16.5179,5600.0
2016-04-22 14:00:00,17.63,17.64,17.59,17.59,12428.0,16.5554,16.5648,16.5179,16.5179,12428.0
2016-04-22 14:10:00,17.6,17.61,17.59,17.61,8800.0,16.5273,16.5366,16.5179,16.5366,8800.0
2016-04-22 14:20:00,17.61,17.65,17.61,17.65,12400.0,16.5366,16.5742,16.5366,16.5742,12400.0
2016-04-22 14:30:00,17.65,17.65,17.63,17.63,5500.0,16.5742,16.5742,16.5554,16.5554,5500.0
2016-04-22 14:40:00,17.63,17.67,17.63,17.65,21208.0,16.5554,16.593,16.5554,16.5742,21208.0
2016-04-22 14:50:00,17.64,17.65,17.63,17.64,3600.0,16.5648,16.5742,16.5554,16.5648,3600.0
2016-04-22 15:00:00,17.65,17.65,17.6,17.61,81140.0,16.5742,16.5742,16.5273,16.5366,81140.0
2016-04-22 15:10:00,17.64,17.65,17.59,17.59,8108.0,16.5648,16.5742,16.5179,16.5179,8108.0
2016-04-22 15:20:00,17.59,17.62,17.58,17.61,68968.0,16.5179,16.546,16.5085,16.5366,68968.0
2016-04-22 15:30:00,17.61,17.62,17.59,17.6,70368.0,16.5366,16.546,16.5179,16.5273,70368.0
2016-04-22 15:40:00,17.59,17.63,17.58,17.63,12416.0,16.5179,16.5554,16.5085,16.5554,12416.0
2016-04-22 15:50:00,17.63,17.65,17.59,17.64,67108.0,16.5554,16.5742,16.5179,16.5648,67108.0
2016-04-25 09:30:00,17.46,17.5,17.42,17.49,36372.0,16.3958,16.4334,16.3582,16.424,36372.0
2016-04-25 09:40:00,17.46,17.46,17.37,17.38,86600.0,16.3958,16.3958,16.3113,16.3207,86600.0
2016-04-25 09:50:00,17.36,17.4,17.36,17.4,26600.0,16.3019,16.3394,16.3019,16.3394,26600.0
2016-04-25 10:00:00,17.38,17.38,17.31,17.32,32568.0,16.3207,16.3207,16.2549,16.2643,32568.0
2016-04-25 10:10:00,17.31,17.32,17.23,17.23,136116.0,16.2549,16.2643,16.1798,16.1798,136116.0
2016-04-25 10:20:00,17.23,17.25,17.22,17.24,31088.0,16.1798,16.1986,16.1704,16.1892,31088.0
2016-04-25 10:30:00,17.24,17.26,17.22,17.23,26352.0,16.1892,16.208,16.1704,16.1798,26352.0
2016-04-25 10:40:00,17.23,17.26,17.23,17.26,33896.0,16.1798,16.208,16.1798,16.208,33896.0
2016-04-25 10:50:00,17.24,17.25,17.24,17.25,20472.0,16.1892,16.1986,16.1892,16.1986,20472.0
2016-04-25 11:00:00,17.25,17.25,17.19,17.21,39160.0,16.1986,16.1986,16.1422,16.161,39160.0
2016-04-25 11:10:00,17.2,17.28,17.2,17.28,38000.0,16.1516,16.2268,16.1516,16.2268,38000.0
2016-04-25 11:20:00,17.29,17.32,17.29,17.32,20000.0,16.2362,16.2643,16.2362,16.2643,20000.0
2016-04-25 11:30:00,17.34,17.34,17.31,17.31,27396.0,16.2831,16.2831,16.2549,16.2549,27396.0
2016-04-25 11:40:00,17.31,17.31,17.3,17.3,2400.0,16.2549,16.2549,16.2455,16.2455,2400.0
2016-04-25 11:50:00,17.3,17.3,17.3,17.3,1200.0,16.2455,16.2455,16.2455,16.2455,1200.0
2016-04-25 12:00:00,17.3,17.33,17.3,17.32,11452.0,16.2455,16.2737,16.2455,16.2643,11452.0
2016-04-25 12:10:00,17.3,17.33,17.3,17.33,35580.0,16.2455,16.2737,16.2455,16.2737,35580.0
2016-04-25 12:20:00,17.34,17.34,17.3,17.3,31808.0,16.2831,16.2831,16.2455,16.2455,31808.0
2016-04-25 12:30:00,17.33,17.34,17.31,17.31,47596.0,16.2737,16.2831,16.2549,16.2549,47596.0
2016-04-25 12:40:00,17.32,17.33,17.29,17.33,25280.0,16.2643,16.2737,16.2362,16.2737,25280.0
2016-04-25 12:50:00,17.33,17.46,17.33,17.45,26980.0,16.2737,16.3958,16.2737,16.3864,26980.0
2016-04-25 13:00:00,17.46,17.48,17.45,17.46,29840.0,16.3958,16.4146,16.3864,16.3958,29840.0
2016-04-25 13:10:00,17.45,17.5,17.45,17.48,6520.0,16.3864,16.4334,16.3864,16.4146,6520.0
2016-04-25 13:20:00,17.49,17.49,17.47,17.49,9240.0,16.424,16.424,16.4052,16.424,9240.0
2016-04-25 13:30:00,17.46,17.46,17.43,17.43,6800.0,16.3958,16.3958,16.3676,16.3676,6800.0
2016-04-25 13:40:00,17.45,17.45,17.45,17.45,2000.0,16.3864,16.3864,16.3864,16.3864,2000.0
2016-04-25 13:50:00,17.44,17.46,17.44,17.46,1600.0,16.377,16.3958,16.377,16.3958,1600.0
2016-04-25 14:00:00,17.46,17.47,17.42,17.42,17400.0,16.3958,16.4052,16.3582,16.3582,17400.0
2016-04-25 14:10:00,17.39,17.4,17.39,17.4,7132.0,16.3301,16.3394,16.3301,16.3394,7132.0
2016-04-25 14:20:00,17.39,17.43,17.37,17.43,14452.0,16.3301,16.3676,16.3113,16.3676,14452.0
2016-04-25 14:30:00,17.43,17.45,17.43,17.45,1600.0,16.3676,16.3864,16.3676,16.3864,1600.0
2016-04-25 14:40:00,17.43,17.43,17.41,17.42,7492.0,16.3676,16.3676,16.3488,16.3582,7492.0
2016-04-25 14:50:00,17.4,17.46,17.4,17.45,23184.0,16.3394,16.3958,16.3394,16.3864,23184.0
2016-04-25 15:00:00,17.44,17.45,17.41,17.41,13572.0,16.377,16.3864,16.3488,16.3488,13572.0
2016-04-25 15:10:00,17.41,17.43,17.4,17.4,34720.0,16.3488,16.3676,16.3394,16.3394,34720.0
2016-04-25 15:20:00,17.42,17.44,17.42,17.44,7600.0,16.3582,16.377,16.3582,16.377,7600.0
2016-04-25 15:30:00,17.43,17.48,17.43,17.47,15588.0,16.3676,16.4146,16.3676,16.4052,15588.0
2016-04-25 15:40:00,17.47,17.5,17.47,17.49,10352.0,16.4052,16.4334,16.4052,16.424,10352.0
2016-04-25 15:50:00,17.49,17.56,17.47,17.55,84268.0,16.424,16.4897,16.4052,16.4803,84268.0
2016-04-26 09:30:00,17.64,17.67,17.61,17.63,90900.0,16.5648,16.593,16.5366,16.5554,90900.0
2016-04-26 09:40:00,17.63,17.7,17.61,17.7,132028.0,16.5554,16.6212,16.5366,16.6212,132028.0
2016-04-26 09:50:00,17.7,17.74,17.68,17.73,106804.0,16.6212,16.6587,16.6024,16.6493,106804.0
2016-04-26 10:00:00,17.74,17.74,17.67,17.68,88288.0,16.6587,16.6587,16.593,16.6024,88288.0
2016-04-26 10:10:00,17.68,17.68,17.62,17.62,15600.0,16.6024,16.6024,16.546,16.546,15600.0
2016-04-26 10:20:00,17.63,17.63,17.52,17.53,100228.0,16.5554,16.5554,16.4521,16.4615,100228.0
2016-04-26 10:30:00,17.52,17.54,17.49,17.49,38424.0,16.4521,16.4709,16.424,16.424,38424.0
2016-04-26 10:40:00,17.5,17.54,17.5,17.5,27200.0,16.4334,16.4709,16.4334,16.4334,27200.0
2016-04-26 10:50:00,17.49,17.49,17.45,17.46,86092.0,16.424,16.424,16.3864,16.3958,86092.0
2016-04-26 11:00:00,17.47,17.49,17.42,17.49,28704.0,16.4052,16.424,16.3582,16.424,28704.0
2016-04-26 11:10:00,17.5,17.51,17.49,17.51,8800.0,16.4334,16.4427,16.424,16.4427,8800.0
2016-04-26 11:20:00,17.51,17.54,17.5,17.52,36812.0,16.4427,16.4709,16.4334,16.4521,36812.0
2016-04-26 11:30:00,17.54,17.54,17.5,17.5,19600.0,16.4709,16.4709,16.4334,16.4334,19600.0
2016-04-26 11:40:00,17.48,17.49,17.47,17.48,14400.0,16.4146,16.424,16.4052,16.4146,14400.0
2016-04-26 11:50:00,17.52,17.55,17.52,17.55,24052.0,16.4521,16.4803,16.4521,16.4803,24052.0
2016-04-26 12:00:00,17.57,17.61,17.57,17.61,16204.0,16.4991,16.5366,16.4991,16.5366,16204.0
2016-04-26 12:10:00,17.62,17.62,17.61,17.62,11000.0,16.546,16.546,16.5366,16.546,11000.0
2016-04-26 12:20:00,17.63,17.63,17.6,17.6,4984.0,16.5554,16.5554,16.5273,16.5273,4984.0
2016-04-26 12:30:00,17.59,17.6,17.57,17.57,14000.0,16.5179,16.5273,16.4991,16.4991,14000.0
2016-04-26 12:40:00,17.58,17.6,17.58,17.6,2000.0,16.5085,16.5273,16.5085,16.5273,2000.0
2016-04-26 12:50:00,17.6,17.61,17.59,17.59,6480.0,16.5273,16.5366,16.5179,16.5179,6480.0
2016-04-26 13:00:00,17.53,17.53,17.52,17.52,2000.0,16.4615,16.4615,16.4521,16.4521,2000.0
2016-04-26 13:10:00,17.52,17.52,17.5,17.5,7288.0,16.4521,16.4521,16.4334,16.4334,7288.0
2016-04-26 13:20:00,17.54,17.54,17.54,17.54,22308.0,16.4709,16.4709,16.4709,16.4709,22308.0
2016-04-26 13:30:00,17.54,17.55,17.53,17.53,8000.0,16.4709,16.4803,16.4615,16.4615,8000.0
2016-04-26 13:40:00,17.51,17.51,17.45,17.49,17300.0,16.4427,16.4427,16.3864,16.424,17300.0
2016-04-26 13:50:00,17.48,17.5,17.48,17.5,4400.0,16.4146,16.4334,16.4146,16.4334,4400.0
2016-04-26 14:00:00,17.52,17.52,17.51,17.51,4000.0,16.4521,16.4521,16.4427,16.4427,4000.0
2016-04-26 14:10:00,17.51,17.56,17.51,17.56,2800.0,16.4427,16.4897,16.4427,16.4897,2800.0
2016-04-26 14:20:00,17.57,17.57,17.54,17.54,8800.0,16.4991,16.4991,16.4709,16.4709,8800.0
2016-04-26 14:30:00,17.51,17.51,17.51,17.51,944.0,16.4427,16.4427,16.4427,16.4427,944.0
2016-04-26 14:40:00,17.52,17.57,17.52,17.57,7600.0,16.4521,16.4991,16.4521,16.4991,7600.0
2016-04-26 14:50:00,17.55,17.55,17.5,17.5,27972.0,16.4803,16.4803,16.4334,16.4334,27972.0
2016-04-26 15:00:00,17.52,17.52,17.52,17.52,400.0,16.4521,16.4521,16.4521,16.4521,400.0
2016-04-26 15:10:00,17.5,17.51,17.49,17.5,8400.0,16.4334,16.4427,16.424,16.4334,8400.0
2016-04-26 15:20:00,17.52,17.52,17.46,17.5,7228.0,16.4521,16.4521,16.3958,16.4334,7228.0
2016-04-26 15:30:00,17.51,17.57,17.5,17.55,94292.0,16.4427,16.4991,16.4334,16.4803,94292.0
2016-04-26 15:40:00,17.54,17.57,17.53,17.54,16600.0,16.4709,16.4991,16.4615,16.4709,16600.0
2016-04-26 15:50:00,17.55,17.59,17.55,17.57,97632.0,16.4803,16.5179,16.4803,16.4991,97632.0
2016-04-27 09:30:00,17.44,17.56,17.44,17.55,89332.0,16.377,16.4897,16.377,16.4803,89332.0
2016-04-27 09:40:00,17.54,17.55,17.51,17.52,17336.0,16.4709,16.4803,16.4427,16.4521,17336.0
2016-04-27 09:50:00,17.54,17.55,17.51,17.53,12800.0,16.4709,16.4803,16.4427,16.4615,12800.0
2016-04-27 10:00:00,17.55,17.55,17.49,17.49,47536.0,16.4803,16.4803,16.424,16.424,47536.0
2016-04-27 10:10:00,17.49,17.5,17.46,17.47,21400.0,16.424,16.4334,16.3958,16.4052,21400.0
2016-04-27 10:20:00,17.47,17.49,17.45,17.48,60824.0,16.4052,16.424,16.3864,16.4146,60824.0
2016-04-27 10:30:00,17.47,17.47,17.4,17.4,137900.0,16.4052,16.4052,16.3394,16.3394,137900.0
2016-04-27 10:40:00,17.4,17.41,17.38,17.39,15272.0,16.3394,16.3488,16.3207,16.3301,15272.0
2016-04-27 10:50:00,17.42,17.43,17.39,17.41,59360.0,16.3582,16.3676,16.3301,16.3488,59360.0
2016-04-27 11:00:00,17.43,17.45,17.43,17.45,76396.0,16.3676,16.3864,16.3676,16.3864,76396.0
2016-04-27 11:10:00,17.45,17.48,17.44,17.48,167420.0,16.3864,16.4146,16.377,16.4146,167420.0
2016-04-27 11:20:00,17.47,17.5,17.47,17.5,9460.0,16.4052,16.4334,16.4052,16.4334,9460.0
2016-04-27 11:30:00,17.54,17.58,17.53,17.58,31892.0,16.4709,16.5085,16.4615,16.5085,31892.0
2016-04-27 11:40:00,17.59,17.63,17.59,17.62,19092.0,16.5179,16.5554,16.5179,16.546,19092.0
2016-04-27 11:50:00,17.63,17.67,17.63,17.67,23668.0,16.5554,16.593,16.5554,16.593,23668.0
2016-04-27 12:00:00,17.67,17.67,17.64,17.64,9336.0,16.593,16.593,16.5648,16.5648,9336.0
2016-04-27 12:10:00,17.63,17.64,17.62,17.62,34944.0,16.5554,16.5648,16.546,16.546,34944.0
2016-04-27 12:20:00,17.66,17.72,17.66,17.71,102836.0,16.5836,16.6399,16.5836,16.6306,102836.0
2016-04-27 12:30:00,17.71,17.71,17.69,17.69,11388.0,16.6306,16.6306,16.6118,16.6118,11388.0
2016-04-27 12:40:00,17.68,17.68,17.65,17.66,16880.0,16.6024,16.6024,16.5742,16.5836,16880.0
2016-04-27 12:50:00,17.65,17.65,17.65,17.65,2000.0,16.5742,16.5742,16.5742,16.5742,2000.0
2016-04-27 13:00:00,17.64,17.65,17.64,17.64,8232.0,16.5648,16.5742,16.5648,16.5648,8232.0
2016-04-27 13:10:00,17.64,17.65,17.63,17.64,8336.0,16.5648,16.5742,16.5554,16.5648,8336.0
2016-04-27 13:20:00,17.62,17.63,17.6,17.6,32400.0,16.546,16.5554,16.5273,16.5273,32400.0
2016-04-27 13:30:00,17.63,17.63,17.63,17.63,2000.0,16.5554,16.5554,16.5554,16.5554,2000.0
2016-04-27 13:40:00,17.64,17.67,17.64,17.67,9632.0,16.5648,16.593,16.5648,16.593,9632.0
2016-04-27 13:50:00,17.66,17.67,17.6,17.6,23004.0,16.5836,16.593,16.5273,16.5273,23004.0
2016-04-27 14:00:00,17.61,17.75,17.54,17.75,108884.0,16.5366,16.6681,16.4709,16.6681,108884.0
2016-04-27 14:10:00,17.75,17.79,17.71,17.78,94756.0,16.6681,16.7057,16.6306,16.6963,94756.0
2016-04-27 14:20:00,17.77,17.81,17.74,17.74,84508.0,16.6869,16.7245,16.6587,16.6587,84508.0
2016-04-27 14:30:00,17.76,17.77,17.65,17.67,36564.0,16.6775,16.6869,16.5742,16.593,36564.0
2016-04-27 14:40:00,17.66,17.7,17.66,17.67,10000.0,16.5836,16.6212,16.5836,16.593,10000.0
2016-04-27 14:50:00,17.74,17.74,17.72,17.72,11620.0,16.6587,16.6587,16.6399,16.6399,11620.0
2016-04-27 15:00:00,17.72,17.81,17.71,17.79,35648.0,16.6399,16.7245,16.6306,16.7057,35648.0
2016-04-27 15:10:00,17.8,17.85,17.8,17.84,43968.0,16.7151,16.762,16.7151,16.7526,43968.0
2016-04-27 15:20:00,17.86,17.86,17.79,17.82,47268.0,16.7714,16.7714,16.7057,16.7338,47268.0
2016-04-27 15:30:00,17.82,17.84,17.81,17.84,29676.0,16.7338,16.7526,16.7245,16.7526,29676.0
2016-04-27 15:40:00,17.83,17.85,17.8,17.82,33000.0,16.7432,16.762,16.7151,16.7338,33000.0
2016-04-27 15:50:00,17.81,17.81,17.73,17.74,125268.0,16.7245,16.7245,16.6493,16.6587,125268.0
2016-04-28 09:30:00,17.46,17.49,17.38,17.49,210484.0,16.3958,16.424,16.3207,16.424,210484.0
2016-04-28 09:40:00,17.48,17.54,17.45,17.49,169076.0,16.4146,16.4709,16.3864,16.424,169076.0
2016-04-28 09:50:00,17.5,17.54,17.47,17.54,91772.0,16.4334,16.4709,16.4052,16.4709,91772.0
2016-04-28 10:00:00,17.52,17.6,17.52,17.58,77608.0,16.4521,16.5273,16.4521,16.5085,77608.0
2016-04-28 10:10:00,17.57,17.58,17.53,17.54,25860.0,16.4991,16.5085,16.4615,16.4709,25860.0
2016-04-28 10:20:00,17.52,17.56,17.51,17.56,23200.0,16.4521,16.4897,16.4427,16.4897,23200.0
2016-04-28 10:30:00,17.58,17.61,17.56,17.6,21616.0,16.5085,16.5366,16.4897,16.5273,21616.0
2016-04-28 10:40:00,17.6,17.67,17.55,17.66,36520.0,16.5273,16.593,16.4803,16.5836,36520.0
2016-04-28 10:50:00,17.65,17.66,17.62,17.64,17800.0,16.5742,16.5836,16.546,16.5648,17800.0
2016-04-28 11:00:00,17.66,17.68,17.64,17.64,36264.0,16.5836,16.6024,16.5648,16.5648,36264.0
2016-04-28 11:10:00,17.64,17.67,17.63,17.67,17044.0,16.5648,16.593,16.5554,16.593,17044.0
2016-04-28 11:20:00,17.68,17.72,17.68,17.7,37380.0,16.6024,16.6399,16.6024,16.6212,37380.0
2016-04-28 11:30:00,17.7,17.72,17.7,17.71,17200.0,16.6212,16.6399,16.6212,16.6306,17200.0
2016-04-28 11:40:00,17.7,17.7,17.67,17.67,7760.0,16.6212,16.6212,16.593,16.593,7760.0
2016-04-28 11:50:00,17.66,17.66,17.64,17.64,10380.0,16.5836,16.5836,16.5648,16.5648,10380.0
2016-04-28 12:00:00,17.66,17.66,17.66,17.66,1200.0,16.5836,16.5836,16.5836,16.5836,1200.0
2016-04-28 12:10:00,17.62,17.62,17.61,17.61,2800.0,16.546,16.546,16.5366,16.5366,2800.0
2016-04-28 12:20:00,17.59,17.6,17.59,17.59,21600.0,16.5179,16.5273,16.5179,16.5179,21600.0
2016-04-28 12:30:00,17.58,17.6,17.58,17.6,4760.0,16.5085,16.5273,16.5085,16.5273,4760.0
2016-04-28 12:40:00,17.6,17.61,17.59,17.61,11200.0,16.5273,16.5366,16.5179,16.5366,11200.0
2016-04-28 12:50:00,17.61,17.65,17.61,17.65,11800.0,16.5366,16.5742,16.5366,16.5742,11800.0
2016-04-28 13:00:00,17.63,17.64,17.57,17.59,6964.0,16.5554,16.5648,16.4991,16.5179,6964.0
2016-04-28 13:10:00,17.54,17.57,17.54,17.56,12036.0,16.4709,16.4991,16.4709,16.4897,12036.0
2016-04-28 13:20:00,17.53,17.55,17.52,17.54,12432.0,16.4615,16.4803,16.4521,16.4709,12432.0
2016-04-28 13:30:00,17.54,17.56,17.54,17.55,3668.0,16.4709,16.4897,16.4709,16.4803,3668.0
2016-04-28 13:40:00,17.53,17.55,17.53,17.54,3200.0,16.4615,16.4803,16.4615,16.4709,3200.0
2016-04-28 13:50:00,17.56,17.56,17.53,17.53,28464.0,16.4897,16.4897,16.4615,16.4615,28464.0
2016-04-28 14:00:00,17.53,17.55,17.5,17.53,11664.0,16.4615,16.4803,16.4334,16.4615,11664.0
2016-04-28 14:10:00,17.5,17.51,17.48,17.48,15420.0,16.4334,16.4427,16.4146,16.4146,15420.0
2016-04-28 14:20:00,17.46,17.48,17.44,17.48,13700.0,16.3958,16.4146,16.377,16.4146,13700.0
2016-04-28 14:30:00,17.48,17.48,17.43,17.43,18700.0,16.4146,16.4146,16.3676,16.3676,18700.0
2016-04-28 14:40:00,17.42,17.45,17.38,17.39,150048.0,16.3582,16.3864,16.3207,16.3301,150048.0
2016-04-28 14:50:00,17.38,17.39,17.35,17.38,23000.0,16.3207,16.3301,16.2925,16.3207,23000.0
2016-04-28 15:00:00,17.38,17.38,17.31,17.31,38376.0,16.3207,16.3207,16.2549,16.2549,38376.0
2016-04-28 15:10:00,17.3,17.3,17.17,17.17,334232.0,16.2455,16.2455,16.1235,16.1235,334232.0
2016-04-28 15:20:00,17.18,17.21,17.04,17.06,88440.0,16.1329,16.161,16.0014,16.0202,88440.0
2016-04-28 15:30:00,17.04,17.14,17.04,17.1,90764.0,16.0014,16.0953,16.0014,16.0577,90764.0
2016-04-28 15:40:00,17.11,17.17,17.09,17.09,55260.0,16.0671,16.1235,16.0483,16.0483,55260.0
2016-04-28 15:50:00,17.09,17.16,17.0,17.13,401112.0,16.0483,16.1141,15.9638,16.0859,401112.0
2016-04-29 09:30:00,16.93,16.99,16.91,16.97,117916.0,15.8981,15.9544,15.8793,15.9357,117916.0
2016-04-29 09:40:00,16.98,17.0,16.86,16.86,206276.0,15.945,15.9638,15.8324,15.8324,206276.0
2016-04-29 09:50:00,16.86,16.86,16.79,16.79,146752.0,15.8324,15.8324,15.7666,15.7666,146752.0
2016-04-29 10:00:00,16.78,16.8,16.72,16.79,141236.0,15.7572,15.776,15.7009,15.7666,141236.0
2016-04-29 10:10:00,16.78,16.84,16.78,16.83,91304.0,15.7572,15.8136,15.7572,15.8042,91304.0
2016-04-29 10:20:00,16.83,16.89,16.81,16.87,95160.0,15.8042,15.8605,15.7854,15.8418,95160.0
2016-04-29 10:30:00,16.87,16.97,16.87,16.96,86764.0,15.8418,15.9357,15.8418,15.9263,86764.0
2016-04-29 10:40:00,16.97,16.97,16.85,16.86,42700.0,15.9357,15.9357,15.823,15.8324,42700.0
2016-04-29 10:50:00,16.82,16.82,16.75,16.79,155420.0,15.7948,15.7948,15.7291,15.7666,155420.0
2016-04-29 11:00:00,16.79,16.81,16.73,16.79,52936.0,15.7666,15.7854,15.7103,15.7666,52936.0
2016-04-29 11:10:00,16.79,16.83,16.74,16.74,126768.0,15.7666,15.8042,15.7197,15.7197,126768.0
2016-04-29 11:20:00,16.72,16.76,16.7,16.73,55764.0,15.7009,15.7385,15.6821,15.7103,55764.0
2016-04-29 11:30:00,16.72,16.73,16.62,16.65,112804.0,15.7009,15.7103,15.607,15.6352,112804.0
2016-04-29 11:40:00,16.64,16.66,16.59,16.66,60916.0,15.6258,15.6446,15.5788,15.6446,60916.0
2016-04-29 11:50:00,16.67,16.72,16.67,16.71,73744.0,15.6539,15.7009,15.6539,15.6915,73744.0
2016-04-29 12:00:00,16.71,16.73,16.67,16.68,28128.0,15.6915,15.7103,15.6539,15.6633,28128.0
2016-04-29 12:10:00,16.68,16.74,16.65,16.74,22000.0,15.6633,15.7197,15.6352,15.7197,22000.0
2016-04-29 12:20:00,16.74,16.77,16.74,16.76,35640.0,15.7197,15.7478,15.7197,15.7385,35640.0
2016-04-29 12:30:00,16.78,16.81,16.77,16.81,19684.0,15.7572,15.7854,15.7478,15.7854,19684.0
2016-04-29 12:40:00,16.81,16.81,16.76,16.8,30800.0,15.7854,15.7854,15.7385,15.776,30800.0
2016-04-29 12:50:00,16.82,16.82,16.74,16.74,47080.0,15.7948,15.7948,15.7197,15.7197,47080.0
2016-04-29 13:00:00,16.74,16.83,16.74,16.82,22252.0,15.7197,15.8042,15.7197,15.7948,22252.0
2016-04-29 13:10:00,16.81,16.89,16.8,16.89,81384.0,15.7854,15.8605,15.776,15.8605,81384.0
2016-04-29 13:20:00,16.88,16.89,16.85,16.86,69100.0,15.8511,15.8605,15.823,15.8324,69100.0
2016-04-29 13:30:00,16.84,16.85,16.79,16.81,27644.0,15.8136,15.823,15.7666,15.7854,27644.0
2016-04-29 13:40:00,16.78,16.78,16.73,16.74,40380.0,15.7572,15.7572,15.7103,15.7197,40380.0
2016-04-29 13:50:00,16.73,16.77,16.73,16.73,37852.0,15.7103,15.7478,15.7103,15.7103,37852.0
2016-04-29 14:00:00,16.74,16.77,16.69,16.69,50196.0,15.7197,15.7478,15.6727,15.6727,50196.0
2016-04-29 14:10:00,16.68,16.71,16.65,16.71,15200.0,15.6633,15.6915,15.6352,15.6915,15200.0
2016-04-29 14:20:00,16.71,16.79,16.7,16.78,78200.0,15.6915,15.7666,15.6821,15.7572,78200.0
2016-04-29 14:30:00,16.75,16.75,16.7,16.71,13984.0,15.7291,15.7291,15.6821,15.6915,13984.0
2016-04-29 14:40:00,16.71,16.8,16.7,16.8,16360.0,15.6915,15.776,15.6821,15.776,16360.0
2016-04-29 14:50:00,16.75,16.77,16.72,16.73,5600.0,15.7291,15.7478,15.7009,15.7103,5600.0
2016-04-29 15:00:00,16.74,16.82,16.74,16.8,22732.0,15.7197,15.7948,15.7197,15.776,22732.0
2016-04-29 15:10:00,16.79,16.84,16.78,16.84,53064.0,15.7666,15.8136,15.7572,15.8136,53064.0
2016-04-29 15:20:00,16.83,16.86,16.78,16.79,111844.0,15.8042,15.8324,15.7572,15.7666,111844.0
2016-04-29 15:30:00,16.8,16.94,16.8,16.92,122336.0,15.776,15.9075,15.776,15.8887,122336.0
2016-04-29 15:40:00,16.92,17.06,16.92,16.95,227680.0,15.8887,16.0202,15.8887,15.9169,227680.0
2016-04-29 15:50:00,16.96,16.99,16.9,16.96,228952.0,15.9263,15.9544,15.8699,15.9263,228952.0
2016-05-02 09:30:00,17.07,17.1,17.02,17.1,212364.0,16.0296,16.0577,15.9826,16.0577,212364.0
2016-05-02 09:40:00,17.1,17.1,16.97,16.98,65888.0,16.0577,16.0577,15.9357,15.945,65888.0
2016-05-02 09:50:00,16.95,17.04,16.93,16.99,85864.0,15.9169,16.0014,15.8981,15.9544,85864.0
2016-05-02 10:00:00,16.99,17.1,16.96,17.08,118620.0,15.9544,16.0577,15.9263,16.039,118620.0
2016-05-02 10:10:00,17.09,17.17,17.07,17.13,35000.0,16.0483,16.1235,16.0296,16.0859,35000.0
2016-05-02 10:20:00,17.15,17.18,17.14,17.16,38060.0,16.1047,16.1329,16.0953,16.1141,38060.0
2016-05-02 10:30:00,17.13,17.14,17.12,17.13,12088.0,16.0859,16.0953,16.0765,16.0859,12088.0
2016-05-02 10:40:00,17.13,17.17,17.11,17.17,18740.0,16.0859,16.1235,16.0671,16.1235,18740.0
2016-05-02 10:50:00,17.11,17.11,17.07,17.09,31600.0,16.0671,16.0671,16.0296,16.0483,31600.0
2016-05-02 11:00:00,17.09,17.15,17.09,17.15,16172.0,16.0483,16.1047,16.0483,16.1047,16172.0
2016-05-02 11:10:00,17.17,17.22,17.15,17.17,40420.0,16.1235,16.1704,16.1047,16.1235,40420.0
2016-05-02 11:20:00,17.18,17.18,17.1,17.14,30096.0,16.1329,16.1329,16.0577,16.0953,30096.0
2016-05-02 11:30:00,17.16,17.2,17.14,17.2,31212.0,16.1141,16.1516,16.0953,16.1516,31212.0
2016-05-02 11:40:00,17.2,17.21,17.11,17.12,45800.0,16.1516,16.161,16.0671,16.0765,45800.0
2016-05-02 11:50:00,17.12,17.16,17.09,17.09,28528.0,16.0765,16.1141,16.0483,16.0483,28528.0
2016-05-02 12:00:00,17.08,17.1,17.07,17.1,11600.0,16.039,16.0577,16.0296,16.0577,11600.0
2016-05-02 12:10:00,17.09,17.09,17.07,17.07,4264.0,16.0483,16.0483,16.0296,16.0296,4264.0
2016-05-02 12:20:00,17.1,17.1,17.09,17.09,8200.0,16.0577,16.0577,16.0483,16.0483,8200.0
2016-05-02 12:30:00,17.09,17.15,17.09,17.15,30000.0,16.0483,16.1047,16.0483,16.1047,30000.0
2016-05-02 12:40:00,17.14,17.16,17.12,17.12,8800.0,16.0953,16.1141,16.0765,16.0765,8800.0
2016-05-02 12:50:00,17.17,17.18,17.16,17.17,8800.0,16.1235,16.1329,16.1141,16.1235,8800.0
2016-05-02 13:00:00,17.17,17.18,17.16,17.16,5200.0,16.1235,16.1329,16.1141,16.1141,5200.0
2016-05-02 13:10:00,17.16,17.23,17.16,17.21,22000.0,16.1141,16.1798,16.1141,16.161,22000.0
2016-05-02 13:20:00,17.23,17.23,17.2,17.22,4800.0,16.1798,16.1798,16.1516,16.1704,4800.0
2016-05-02 13:30:00,17.23,17.23,17.22,17.22,15000.0,16.1798,16.1798,16.1704,16.1704,15000.0
2016-05-02 13:40:00,17.22,17.23,17.21,17.23,4000.0,16.1704,16.1798,16.161,16.1798,4000.0
2016-05-02 13:50:00,17.23,17.23,17.19,17.2,24648.0,16.1798,16.1798,16.1422,16.1516,24648.0
2016-05-02 14:00:00,17.21,17.22,17.21,17.22,8800.0,16.161,16.1704,16.161,16.1704,8800.0
2016-05-02 14:10:00,17.21,17.27,17.21,17.25,63272.0,16.161,16.2174,16.161,16.1986,63272.0
2016-05-02 14:20:00,17.25,17.25,17.24,17.24,6800.0,16.1986,16.1986,16.1892,16.1892,6800.0
2016-05-02 14:30:00,17.25,17.26,17.22,17.22,3628.0,16.1986,16.208,16.1704,16.1704,3628.0
2016-05-02 14:40:00,17.21,17.24,17.21,17.24,53288.0,16.161,16.1892,16.161,16.1892,53288.0
2016-05-02 14:50:00,17.25,17.25,17.23,17.25,6000.0,16.1986,16.1986,16.1798,16.1986,6000.0
2016-05-02 15:00:00,17.26,17.28,17.26,17.28,10800.0,16.208,16.2268,16.208,16.2268,10800.0
2016-05-02 15:10:00,17.29,17.29,17.27,17.27,56780.0,16.2362,16.2362,16.2174,16.2174,56780.0
2016-05-02 15:20:00,17.27,17.28,17.27,17.28,13200.0,16.2174,16.2268,16.2174,16.2268,13200.0
2016-05-02 15:30:00,17.25,17.31,17.25,17.3,18720.0,16.1986,16.2549,16.1986,16.2455,18720.0
2016-05-02 15:40:00,17.29,17.34,17.29,17.3,93608.0,16.2362,16.2831,16.2362,16.2455,93608.0
2016-05-02 15:50:00,17.29,17.3,17.25,17.28,177004.0,16.2362,16.2455,16.1986,16.2268,177004.0
2016-05-03 09:30:00,16.94,16.96,16.85,16.89,156200.0,15.9075,15.9263,15.823,15.8605,156200.0
2016-05-03 09:40:00,16.88,16.94,16.81,16.81,125660.0,15.8511,15.9075,15.7854,15.7854,125660.0
2016-05-03 09:50:00,16.79,16.82,16.75,16.82,169400.0,15.7666,15.7948,15.7291,15.7948,169400.0
2016-05-03 10:00:00,16.82,16.82,16.74,16.75,285768.0,15.7948,15.7948,15.7197,15.7291,285768.0
2016-05-03 10:10:00,16.75,16.76,16.71,16.76,40552.0,15.7291,15.7385,15.6915,15.7385,40552.0
2016-05-03 10:20:00,16.77,16.82,16.75,16.81,113460.0,15.7478,15.7948,15.7291,15.7854,113460.0
2016-05-03 10:30:00,16.8,16.81,16.73,16.76,61080.0,15.776,15.7854,15.7103,15.7385,61080.0
2016-05-03 10:40:00,16.76,16.8,16.73,16.77,57000.0,15.7385,15.776,15.7103,15.7478,57000.0
2016-05-03 10:50:00,16.78,16.78,16.68,16.72,78568.0,15.7572,15.7572,15.6633,15.7009,78568.0
2016-05-03 11:00:00,16.72,16.76,16.69,16.75,40456.0,15.7009,15.7385,15.6727,15.7291,40456.0
2016-05-03 11:10:00,16.74,16.74,16.69,16.69,11684.0,15.7197,15.7197,15.6727,15.6727,11684.0
2016-05-03 11:20:00,16.7,16.72,16.67,16.71,9460.0,15.6821,15.7009,15.6539,15.6915,9460.0
2016-05-03 11:30:00,16.67,16.71,16.64,16.7,85656.0,15.6539,15.6915,15.6258,15.6821,85656.0
2016-05-03 11:40:00,16.7,16.78,16.7,16.77,36040.0,15.6821,15.7572,15.6821,15.7478,36040.0
2016-05-03 11:50:00,16.76,16.77,16.74,16.75,26896.0,15.7385,15.7478,15.7197,15.7291,26896.0
2016-05-03 12:00:00,16.75,16.77,16.72,16.72,7200.0,15.7291,15.7478,15.7009,15.7009,7200.0
2016-05-03 12:10:00,16.74,16.74,16.73,16.74,14584.0,15.7197,15.7197,15.7103,15.7197,14584.0
2016-05-03 12:20:00,16.76,16.78,16.74,16.77,6720.0,15.7385,15.7572,15.7197,15.7478,6720.0
2016-05-03 12:30:00,16.78,16.82,16.77,16.82,142460.0,15.7572,15.7948,15.7478,15.7948,142460.0
2016-05-03 12:40:00,16.83,16.84,16.81,16.81,36688.0,15.8042,15.8136,15.7854,15.7854,36688.0
2016-05-03 12:50:00,16.83,16.86,16.83,16.84,64000.0,15.8042,15.8324,15.8042,15.8136,64000.0
2016-05-03 13:00:00,16.85,16.92,16.84,16.92,50756.0,15.823,15.8887,15.8136,15.8887,50756.0
2016-05-03 13:10:00,16.92,16.93,16.9,16.93,65768.0,15.8887,15.8981,15.8699,15.8981,65768.0
2016-05-03 13:20:00,16.93,16.96,16.91,16.94,37792.0,15.8981,15.9263,15.8793,15.9075,37792.0
2016-05-03 13:30:00,16.96,17.01,16.95,17.0,55816.0,15.9263,15.9732,15.9169,15.9638,55816.0
2016-05-03 13:40:00,17.02,17.02,16.98,17.0,36948.0,15.9826,15.9826,15.945,15.9638,36948.0
2016-05-03 13:50:00,17.0,17.02,16.95,16.96,22756.0,15.9638,15.9826,15.9169,15.9263,22756.0
2016-05-03 14:00:00,16.96,16.97,16.95,16.97,16200.0,15.9263,15.9357,15.9169,15.9357,16200.0
2016-05-03 14:10:00,16.97,16.97,16.88,16.89,88132.0,15.9357,15.9357,15.8511,15.8605,88132.0
2016-05-03 14:20:00,16.88,16.93,16.88,16.91,41860.0,15.8511,15.8981,15.8511,15.8793,41860.0
2016-05-03 14:30:00,16.93,16.96,16.91,16.96,14400.0,15.8981,15.9263,15.8793,15.9263,14400.0
2016-05-03 14:40:00,16.92,16.95,16.89,16.89,18400.0,15.8887,15.9169,15.8605,15.8605,18400.0
2016-05-03 14:50:00,16.89,16.93,16.88,16.93,13200.0,15.8605,15.8981,15.8511,15.8981,13200.0
2016-05-03 15:00:00,16.94,16.94,16.9,16.93,10940.0,15.9075,15.9075,15.8699,15.8981,10940.0
2016-05-03 15:10:00,16.93,16.93,16.84,16.87,8200.0,15.8981,15.8981,15.8136,15.8418,8200.0
2016-05-03 15:20:00,16.87,16.9,16.82,16.86,14460.0,15.8418,15.8699,15.7948,15.8324,14460.0
2016-05-03 15:30:00,16.84,16.87,16.78,16.82,64068.0,15.8136,15.8418,15.7572,15.7948,64068.0
2016-05-03 15:40:00,16.83,16.9,16.79,16.9,77080.0,15.8042,15.8699,15.7666,15.8699,77080.0
2016-05-03 15:50:00,16.9,16.92,16.85,16.87,85692.0,15.8699,15.8887,15.823,15.8418,85692.0
2016-05-04 09:30:00,16.63,16.66,16.53,16.54,219468.0,15.6164,15.6446,15.5225,15.5319,219468.0
2016-05-04 09:40:00,16.54,16.6,16.5,16.59,82372.0,15.5319,15.5882,15.4943,15.5788,82372.0
2016-05-04 09:50:00,16.6,16.71,16.6,16.7,198324.0,15.5882,15.6915,15.5882,15.6821,198324.0
2016-05-04 10:00:00,16.71,16.76,16.68,16.69,78304.0,15.6915,15.7385,15.6633,15.6727,78304.0
2016-05-04 10:10:00,16.72,16.85,16.72,16.78,87840.0,15.7009,15.823,15.7009,15.7572,87840.0
2016-05-04 10:20:00,16.8,16.8,16.76,16.77,58272.0,15.776,15.776,15.7385,15.7478,58272.0
2016-05-04 10:30:00,16.76,16.79,16.7,16.75,38940.0,15.7385,15.7666,15.6821,15.7291,38940.0
2016-05-04 10:40:00,16.74,16.74,16.65,16.67,35000.0,15.7197,15.7197,15.6352,15.6539,35000.0
2016-05-04 10:50:00,16.66,16.68,16.66,16.67,25552.0,15.6446,15.6633,15.6446,15.6539,25552.0
2016-05-04 11:00:00,16.67,16.71,16.65,16.68,12000.0,15.6539,15.6915,15.6352,15.6633,12000.0
2016-05-04 11:10:00,16.67,16.67,16.61,16.63,5600.0,15.6539,15.6539,15.5976,15.6164,5600.0
2016-05-04 11:20:00,16.62,16.62,16.58,16.58,7000.0,15.607,15.607,15.5694,15.5694,7000.0
2016-05-04 11:30:00,16.59,16.63,16.56,16.63,19732.0,15.5788,15.6164,15.5506,15.6164,19732.0
2016-05-04 11:40:00,16.62,16.63,16.59,16.61,28908.0,15.607,15.6164,15.5788,15.5976,28908.0
2016-05-04 11:50:00,16.59,16.62,16.59,16.62,12200.0,15.5788,15.607,15.5788,15.607,12200.0
2016-05-04 12:00:00,16.6,16.64,16.6,16.6,11916.0,15.5882,15.6258,15.5882,15.5882,11916.0
2016-05-04 12:10:00,16.62,16.65,16.62,16.64,27028.0,15.607,15.6352,15.607,15.6258,27028.0
2016-05-04 12:20:00,16.65,16.66,16.63,16.63,15556.0,15.6352,15.6446,15.6164,15.6164,15556.0
2016-05-04 12:30:00,16.62,16.63,16.62,16.63,800.0,15.607,15.6164,15.607,15.6164,800.0
2016-05-04 12:40:00,16.59,16.6,16.58,16.58,12600.0,15.5788,15.5882,15.5694,15.5694,12600.0
2016-05-04 12:50:00,16.56,16.57,16.54,16.54,76496.0,15.5506,15.56,15.5319,15.5319,76496.0
2016-05-04 13:00:00,16.53,16.55,16.53,16.55,49504.0,15.5225,15.5413,15.5225,15.5413,49504.0
2016-05-04 13:10:00,16.54,16.58,16.54,16.58,12328.0,15.5319,15.5694,15.5319,15.5694,12328.0
2016-05-04 13:20:00,16.59,16.61,16.57,16.61,73200.0,15.5788,15.5976,15.56,15.5976,73200.0
2016-05-04 13:30:00,16.61,16.62,16.6,16.6,10400.0,15.5976,15.607,15.5882,15.5882,10400.0
2016-05-04 13:40:00,16.58,16.58,16.54,16.55,15908.0,15.5694,15.5694,15.5319,15.5413,15908.0
2016-05-04 13:50:00,16.59,16.59,16.53,16.53,23064.0,15.5788,15.5788,15.5225,15.5225,23064.0
2016-05-04 14:00:00,16.5,16.52,16.47,16.5,121280.0,15.4943,15.5131,15.4661,15.4943,121280.0
2016-05-04 14:10:00,16.5,16.52,16.48,16.52,14204.0,15.4943,15.5131,15.4755,15.5131,14204.0
2016-05-04 14:20:00,16.52,16.59,16.5,16.59,10960.0,15.5131,15.5788,15.4943,15.5788,10960.0
2016-05-04 14:30:00,16.58,16.6,16.58,16.59,8680.0,15.5694,15.5882,15.5694,15.5788,8680.0
2016-05-04 14:40:00,16.61,16.61,16.57,16.58,5056.0,15.5976,15.5976,15.56,15.5694,5056.0
2016-05-04 14:50:00,16.57,16.6,16.56,16.56,14000.0,15.56,15.5882,15.5506,15.5506,14000.0
2016-05-04 15:00:00,16.56,16.56,16.53,16.55,11000.0,15.5506,15.5506,15.5225,15.5413,11000.0
2016-05-04 15:10:00,16.55,16.59,16.53,16.58,29584.0,15.5413,15.5788,15.5225,15.5694,29584.0
2016-05-04 15:20:00,16.6,16.6,16.56,16.56,18828.0,15.5882,15.5882,15.5506,15.5506,18828.0
2016-05-04 15:30:00,16.57,16.61,16.57,16.6,62692.0,15.56,15.5976,15.56,15.5882,62692.0
2016-05-04 15:40:00,16.61,16.67,16.6,16.67,73880.0,15.5976,15.6539,15.5882,15.6539,73880.0
2016-05-04 15:50:00,16.66,16.66,16.57,16.6,78856.0,15.6446,15.6446,15.56,15.5882,78856.0
2016-05-05 09:30:00,16.73,16.75,16.69,16.75,55576.0,15.7103,15.7291,15.6727,15.7291,55576.0
2016-05-05 09:40:00,16.75,16.75,16.66,16.67,45368.0,15.7291,15.7291,15.6446,15.6539,45368.0
2016-05-05 09:50:00,16.68,16.74,16.68,16.7,24000.0,15.6633,15.7197,15.6633,15.6821,24000.0
2016-05-05 10:00:00,16.7,16.8,16.68,16.78,42236.0,15.6821,15.776,15.6633,15.7572,42236.0
2016-05-05 10:10:00,16.78,16.84,16.78,16.81,53764.0,15.7572,15.8136,15.7572,15.7854,53764.0
2016-05-05 10:20:00,16.82,16.82,16.72,16.73,46784.0,15.7948,15.7948,15.7009,15.7103,46784.0
2016-05-05 10:30:00,16.75,16.75,16.72,16.72,25712.0,15.7291,15.7291,15.7009,15.7009,25712.0
2016-05-05 10:40:00,16.71,16.75,16.7,16.73,26700.0,15.6915,15.7291,15.6821,15.7103,26700.0
2016-05-05 10:50:00,16.74,16.75,16.73,16.73,3200.0,15.7197,15.7291,15.7103,15.7103,3200.0
2016-05-05 11:00:00,16.75,16.75,16.73,16.75,9600.0,15.7291,15.7291,15.7103,15.7291,9600.0
2016-05-05 11:10:00,16.72,16.76,16.7,16.75,21300.0,15.7009,15.7385,15.6821,15.7291,21300.0
2016-05-05 11:20:00,16.74,16.75,16.66,16.67,48384.0,15.7197,15.7291,15.6446,15.6539,48384.0
2016-05-05 11:30:00,16.68,16.75,16.68,16.75,17800.0,15.6633,15.7291,15.6633,15.7291,17800.0
2016-05-05 11:40:00,16.75,16.78,16.75,16.78,8736.0,15.7291,15.7572,15.7291,15.7572,8736.0
2016-05-05 11:50:00,16.78,16.79,16.78,16.78,21200.0,15.7572,15.7666,15.7572,15.7572,21200.0
2016-05-05 12:00:00,16.78,16.78,16.77,16.77,11800.0,15.7572,15.7572,15.7478,15.7478,11800.0
2016-05-05 12:10:00,16.76,16.77,16.75,16.75,4280.0,15.7385,15.7478,15.7291,15.7291,4280.0
2016-05-05 12:20:00,16.73,16.73,16.72,16.72,2600.0,15.7103,15.7103,15.7009,15.7009,2600.0
2016-05-05 12:30:00,16.72,16.73,16.7,16.72,6800.0,15.7009,15.7103,15.6821,15.7009,6800.0
2016-05-05 12:40:00,16.72,16.72,16.7,16.7,6740.0,15.7009,15.7009,15.6821,15.6821,6740.0
2016-05-05 12:50:00,16.72,16.72,16.71,16.71,4000.0,15.7009,15.7009,15.6915,15.6915,4000.0
2016-05-05 13:00:00,16.7,16.7,16.67,16.67,21696.0,15.6821,15.6821,15.6539,15.6539,21696.0
2016-05-05 13:10:00,16.63,16.64,16.58,16.59,89168.0,15.6164,15.6258,15.5694,15.5788,89168.0
2016-05-05 13:20:00,16.56,16.56,16.54,16.54,76724.0,15.5506,15.5506,15.5319,15.5319,76724.0
2016-05-05 13:30:00,16.55,16.56,16.53,16.53,24824.0,15.5413,15.5506,15.5225,15.5225,24824.0
2016-05-05 13:40:00,16.56,16.57,16.54,16.54,5796.0,15.5506,15.56,15.5319,15.5319,5796.0
2016-05-05 13:50:00,16.54,16.56,16.52,16.55,10000.0,15.5319,15.5506,15.5131,15.5413,10000.0
2016-05-05 14:00:00,16.56,16.58,16.56,16.57,1600.0,15.5506,15.5694,15.5506,15.56,1600.0
2016-05-05 14:10:00,16.58,16.58,16.54,16.54,81900.0,15.5694,15.5694,15.5319,15.5319,81900.0
2016-05-05 14:20:00,16.54,16.6,16.54,16.58,19608.0,15.5319,15.5882,15.5319,15.5694,19608.0
2016-05-05 14:30:00,16.58,16.58,16.56,16.57,15252.0,15.5694,15.5694,15.5506,15.56,15252.0
2016-05-05 14:40:00,16.55,16.61,16.55,16.59,113400.0,15.5413,15.5976,15.5413,15.5788,113400.0
2016-05-05 14:50:00,16.58,16.59,16.56,16.56,13180.0,15.5694,15.5788,15.5506,15.5506,13180.0
2016-05-05 15:00:00,16.54,16.54,16.5,16.52,64540.0,15.5319,15.5319,15.4943,15.5131,64540.0
2016-05-05 15:10:00,16.53,16.55,16.52,16.54,4196.0,15.5225,15.5413,15.5131,15.5319,4196.0
2016-05-05 15:20:00,16.55,16.6,16.55,16.56,33880.0,15.5413,15.5882,15.5413,15.5506,33880.0
2016-05-05 15:30:00,16.57,16.58,16.57,16.57,4480.0,15.56,15.5694,15.56,15.56,4480.0
2016-05-05 15:40:00,16.57,16.61,16.56,16.56,24764.0,15.56,15.5976,15.5506,15.5506,24764.0
2016-05-05 15:50:00,16.56,16.62,16.56,16.62,85676.0,15.5506,15.607,15.5506,15.607,85676.0
2016-05-06 09:30:00,16.41,16.63,16.4,16.63,59780.0,15.4098,15.6164,15.4004,15.6164,59780.0
2016-05-06 09:40:00,16.58,16.69,16.58,16.58,86384.0,15.5694,15.6727,15.5694,15.5694,86384.0
2016-05-06 09:50:00,16.58,16.63,16.58,16.58,39292.0,15.5694,15.6164,15.5694,15.5694,39292.0
2016-05-06 10:00:00,16.57,16.7,16.57,16.67,78020.0,15.56,15.6821,15.56,15.6539,78020.0
2016-05-06 10:10:00,16.66,16.66,16.62,16.65,20400.0,15.6446,15.6446,15.607,15.6352,20400.0
2016-05-06 10:20:00,16.61,16.61,16.54,16.58,43728.0,15.5976,15.5976,15.5319,15.5694,43728.0
2016-05-06 10:30:00,16.55,16.59,16.49,16.5,28000.0,15.5413,15.5788,15.4849,15.4943,28000.0
2016-05-06 10:40:00,16.5,16.52,16.46,16.48,20880.0,15.4943,15.5131,15.4567,15.4755,20880.0
2016-05-06 10:50:00,16.48,16.48,16.43,16.46,18832.0,15.4755,15.4755,15.4286,15.4567,18832.0
2016-05-06 11:00:00,16.5,16.54,16.48,16.5,44600.0,15.4943,15.5319,15.4755,15.4943,44600.0
2016-05-06 11:10:00,16.52,16.63,16.52,16.61,105604.0,15.5131,15.6164,15.5131,15.5976,105604.0
2016-05-06 11:20:00,16.62,16.67,16.61,16.65,30600.0,15.607,15.6539,15.5976,15.6352,30600.0
2016-05-06 11:30:00,16.64,16.66,16.62,16.63,5200.0,15.6258,15.6446,15.607,15.6164,5200.0
2016-05-06 11:40:00,16.64,16.65,16.6,16.6,66032.0,15.6258,15.6352,15.5882,15.5882,66032.0
2016-05-06 11:50:00,16.6,16.6,16.59,16.6,8604.0,15.5882,15.5882,15.5788,15.5882,8604.0
2016-05-06 12:00:00,16.58,16.63,16.58,16.62,5200.0,15.5694,15.6164,15.5694,15.607,5200.0
2016-05-06 12:10:00,16.61,16.63,16.61,16.61,8800.0,15.5976,15.6164,15.5976,15.5976,8800.0
2016-05-06 12:20:00,16.59,16.64,16.59,16.64,10820.0,15.5788,15.6258,15.5788,15.6258,10820.0
2016-05-06 12:30:00,16.58,16.6,16.57,16.6,3600.0,15.5694,15.5882,15.56,15.5882,3600.0
2016-05-06 12:40:00,16.62,16.62,16.61,16.61,1200.0,15.607,15.607,15.5976,15.5976,1200.0
2016-05-06 12:50:00,16.6,16.63,16.6,16.63,800.0,15.5882,15.6164,15.5882,15.6164,800.0
2016-05-06 13:00:00,16.66,16.72,16.65,16.7,27860.0,15.6446,15.7009,15.6352,15.6821,27860.0
2016-05-06 13:10:00,16.71,16.75,16.71,16.75,25000.0,15.6915,15.7291,15.6915,15.7291,25000.0
2016-05-06 13:20:00,16.73,16.75,16.72,16.72,27068.0,15.7103,15.7291,15.7009,15.7009,27068.0
2016-05-06 13:30:00,16.72,16.73,16.71,16.72,16052.0,15.7009,15.7103,15.6915,15.7009,16052.0
2016-05-06 13:40:00,16.72,16.72,16.68,16.68,2000.0,15.7009,15.7009,15.6633,15.6633,2000.0
2016-05-06 13:50:00,16.73,16.79,16.73,16.79,15200.0,15.7103,15.7666,15.7103,15.7666,15200.0
2016-05-06 14:00:00,16.8,16.87,16.79,16.87,53068.0,15.776,15.8418,15.7666,15.8418,53068.0
2016-05-06 14:10:00,16.86,16.88,16.84,16.88,35200.0,15.8324,15.8511,15.8136,15.8511,35200.0
2016-05-06 14:20:00,16.88,16.89,16.85,16.86,58500.0,15.8511,15.8605,15.823,15.8324,58500.0
2016-05-06 14:30:00,16.84,16.86,16.84,16.85,60424.0,15.8136,15.8324,15.8136,15.823,60424.0
2016-05-06 14:40:00,16.85,16.9,16.85,16.86,19688.0,15.823,15.8699,15.823,15.8324,19688.0
2016-05-06 14:50:00,16.86,16.89,16.85,16.86,11560.0,15.8324,15.8605,15.823,15.8324,11560.0
2016-05-06 15:00:00,16.85,16.88,16.85,16.88,6772.0,15.823,15.8511,15.823,15.8511,6772.0
2016-05-06 15:10:00,16.84,16.86,16.83,16.85,14500.0,15.8136,15.8324,15.8042,15.823,14500.0
2016-05-06 15:20:00,16.86,16.86,16.85,16.86,4000.0,15.8324,15.8324,15.823,15.8324,4000.0
2016-05-06 15:30:00,16.85,16.86,16.81,16.83,39600.0,15.823,15.8324,15.7854,15.8042,39600.0
2016-05-06 15:40:00,16.83,16.83,16.79,16.81,29668.0,15.8042,15.8042,15.7666,15.7854,29668.0
2016-05-06 15:50:00,16.8,16.88,16.8,16.88,111124.0,15.776,15.8511,15.776,15.8511,111124.0
2016-05-09 09:30:00,16.85,16.93,16.81,16.92,157584.0,15.823,15.8981,15.7854,15.8887,157584.0
2016-05-09 09:40:00,16.92,17.0,16.9,16.93,81820.0,15.8887,15.9638,15.8699,15.8981,81820.0
2016-05-09 09:50:00,16.92,16.97,16.92,16.97,33116.0,15.8887,15.9357,15.8887,15.9357,33116.0
2016-05-09 10:00:00,16.94,16.99,16.92,16.96,37716.0,15.9075,15.9544,15.8887,15.9263,37716.0
2016-05-09 10:10:00,16.94,16.96,16.91,16.92,23200.0,15.9075,15.9263,15.8793,15.8887,23200.0
2016-05-09 10:20:00,16.92,16.92,16.81,16.82,44040.0,15.8887,15.8887,15.7854,15.7948,44040.0
2016-05-09 10:30:00,16.82,16.83,16.77,16.79,52340.0,15.7948,15.8042,15.7478,15.7666,52340.0
2016-05-09 10:40:00,16.79,16.82,16.79,16.79,24548.0,15.7666,15.7948,15.7666,15.7666,24548.0
2016-05-09 10:50:00,16.83,16.83,16.8,16.81,12920.0,15.8042,15.8042,15.776,15.7854,12920.0
2016-05-09 11:00:00,16.79,16.83,16.79,16.8,32464.0,15.7666,15.8042,15.7666,15.776,32464.0
2016-05-09 11:10:00,16.76,16.77,16.68,16.69,97464.0,15.7385,15.7478,15.6633,15.6727,97464.0
2016-05-09 11:20:00,16.68,16.72,16.68,16.7,25612.0,15.6633,15.7009,15.6633,15.6821,25612.0
2016-05-09 11:30:00,16.7,16.72,16.7,16.71,9600.0,15.6821,15.7009,15.6821,15.6915,9600.0
2016-05-09 11:40:00,16.73,16.75,16.73,16.75,54000.0,15.7103,15.7291,15.7103,15.7291,54000.0
2016-05-09 11:50:00,16.78,16.78,16.75,16.75,6600.0,15.7572,15.7572,15.7291,15.7291,6600.0
2016-05-09 12:00:00,16.74,16.74,16.71,16.72,10600.0,15.7197,15.7197,15.6915,15.7009,10600.0
2016-05-09 12:10:00,16.71,16.74,16.71,16.73,2000.0,15.6915,15.7197,15.6915,15.7103,2000.0
2016-05-09 12:20:00,16.76,16.78,16.76,16.78,5912.0,15.7385,15.7572,15.7385,15.7572,5912.0
2016-05-09 12:30:00,16.76,16.77,16.75,16.75,4712.0,15.7385,15.7478,15.7291,15.7291,4712.0
2016-05-09 12:40:00,16.75,16.75,16.74,16.74,5600.0,15.7291,15.7291,15.7197,15.7197,5600.0
2016-05-09 12:50:00,16.72,16.74,16.72,16.74,2000.0,15.7009,15.7197,15.7009,15.7197,2000.0
2016-05-09 13:00:00,16.75,16.79,16.75,16.79,4400.0,15.7291,15.7666,15.7291,15.7666,4400.0
2016-05-09 13:10:00,16.79,16.81,16.79,16.8,13524.0,15.7666,15.7854,15.7666,15.776,13524.0
2016-05-09 13:20:00,16.79,16.81,16.79,16.8,3400.0,15.7666,15.7854,15.7666,15.776,3400.0
2016-05-09 13:30:00,16.8,16.81,16.78,16.78,4800.0,15.776,15.7854,15.7572,15.7572,4800.0
2016-05-09 13:40:00,16.78,16.81,16.78,16.79,9000.0,15.7572,15.7854,15.7572,15.7666,9000.0
2016-05-09 13:50:00,16.8,16.81,16.77,16.77,7800.0,15.776,15.7854,15.7478,15.7478,7800.0
2016-05-09 14:00:00,16.77,16.78,16.72,16.73,29400.0,15.7478,15.7572,15.7009,15.7103,29400.0
2016-05-09 14:10:00,16.72,16.75,16.72,16.75,1600.0,15.7009,15.7291,15.7009,15.7291,1600.0
2016-05-09 14:20:00,16.78,16.78,16.76,16.76,12400.0,15.7572,15.7572,15.7385,15.7385,12400.0
2016-05-09 14:30:00,16.76,16.76,16.76,16.76,400.0,15.7385,15.7385,15.7385,15.7385,400.0
2016-05-09 14:40:00,16.78,16.79,16.78,16.79,4000.0,15.7572,15.7666,15.7572,15.7666,4000.0
2016-05-09 14:50:00,16.8,16.87,16.8,16.86,22064.0,15.776,15.8418,15.776,15.8324,22064.0
2016-05-09 15:00:00,16.88,16.88,16.84,16.85,29216.0,15.8511,15.8511,15.8136,15.823,29216.0
2016-05-09 15:10:00,16.85,16.86,16.84,16.85,26096.0,15.823,15.8324,15.8136,15.823,26096.0
2016-05-09 15:20:00,16.83,16.85,16.83,16.83,14520.0,15.8042,15.823,15.8042,15.8042,14520.0
2016-05-09 15:30:00,16.83,16.84,16.81,16.82,5420.0,15.8042,15.8136,15.7854,15.7948,5420.0
2016-05-09 15:40:00,16.81,16.83,16.81,16.82,72580.0,15.7854,15.8042,15.7854,15.7948,72580.0
2016-05-09 15:50:00,16.82,16.82,16.75,16.79,79652.0,15.7948,15.7948,15.7291,15.7666,79652.0
2016-05-10 09:30:00,16.96,17.13,16.96,17.09,139328.0,15.9263,16.0859,15.9263,16.0483,139328.0
2016-05-10 09:40:00,17.1,17.23,17.1,17.23,182804.0,16.0577,16.1798,16.0577,16.1798,182804.0
2016-05-10 09:50:00,17.23,17.23,17.2,17.21,53760.0,16.1798,16.1798,16.1516,16.161,53760.0
2016-05-10 10:00:00,17.22,17.22,17.15,17.15,36112.0,16.1704,16.1704,16.1047,16.1047,36112.0
2016-05-10 10:10:00,17.17,17.24,17.17,17.23,56932.0,16.1235,16.1892,16.1235,16.1798,56932.0
2016-05-10 10:20:00,17.23,17.25,17.19,17.2,49760.0,16.1798,16.1986,16.1422,16.1516,49760.0
2016-05-10 10:30:00,17.2,17.25,17.2,17.25,14276.0,16.1516,16.1986,16.1516,16.1986,14276.0
2016-05-10 10:40:00,17.26,17.29,17.26,17.27,38124.0,16.208,16.2362,16.208,16.2174,38124.0
2016-05-10 10:50:00,17.28,17.28,17.25,17.26,34276.0,16.2268,16.2268,16.1986,16.208,34276.0
2016-05-10 11:00:00,17.26,17.27,17.24,17.25,72296.0,16.208,16.2174,16.1892,16.1986,72296.0
2016-05-10 11:10:00,17.25,17.27,17.25,17.25,13896.0,16.1986,16.2174,16.1986,16.1986,13896.0
2016-05-10 11:20:00,17.23,17.24,17.21,17.22,33600.0,16.1798,16.1892,16.161,16.1704,33600.0
2016-05-10 11:30:00,17.24,17.29,17.24,17.29,96504.0,16.1892,16.2362,16.1892,16.2362,96504.0
2016-05-10 11:40:00,17.29,17.3,17.25,17.29,16400.0,16.2362,16.2455,16.1986,16.2362,16400.0
2016-05-10 11:50:00,17.3,17.32,17.3,17.3,27060.0,16.2455,16.2643,16.2455,16.2455,27060.0
2016-05-10 12:00:00,17.32,17.33,17.31,17.32,17016.0,16.2643,16.2737,16.2549,16.2643,17016.0
2016-05-10 12:10:00,17.33,17.35,17.33,17.35,10936.0,16.2737,16.2925,16.2737,16.2925,10936.0
2016-05-10 12:20:00,17.35,17.35,17.34,17.35,9200.0,16.2925,16.2925,16.2831,16.2925,9200.0
2016-05-10 12:30:00,17.35,17.35,17.31,17.32,54376.0,16.2925,16.2925,16.2549,16.2643,54376.0
2016-05-10 12:40:00,17.34,17.34,17.32,17.32,7024.0,16.2831,16.2831,16.2643,16.2643,7024.0
2016-05-10 12:50:00,17.32,17.33,17.31,17.33,9384.0,16.2643,16.2737,16.2549,16.2737,9384.0
2016-05-10 13:00:00,17.33,17.33,17.33,17.33,1200.0,16.2737,16.2737,16.2737,16.2737,1200.0
2016-05-10 13:10:00,17.33,17.33,17.3,17.31,6800.0,16.2737,16.2737,16.2455,16.2549,6800.0
2016-05-10 13:20:00,17.3,17.3,17.27,17.27,6000.0,16.2455,16.2455,16.2174,16.2174,6000.0
2016-05-10 13:30:00,17.29,17.3,17.29,17.3,4000.0,16.2362,16.2455,16.2362,16.2455,4000.0
2016-05-10 13:40:00,17.3,17.31,17.3,17.31,49288.0,16.2455,16.2549,16.2455,16.2549,49288.0
2016-05-10 13:50:00,17.31,17.34,17.31,17.33,10700.0,16.2549,16.2831,16.2549,16.2737,10700.0
2016-05-10 14:00:00,17.33,17.33,17.32,17.32,9000.0,16.2737,16.2737,16.2643,16.2643,9000.0
2016-05-10 14:10:00,17.33,17.33,17.3,17.3,64200.0,16.2737,16.2737,16.2455,16.2455,64200.0
2016-05-10 14:20:00,17.31,17.34,17.3,17.33,12552.0,16.2549,16.2831,16.2455,16.2737,12552.0
2016-05-10 14:30:00,17.32,17.32,17.31,17.31,8000.0,16.2643,16.2643,16.2549,16.2549,8000.0
2016-05-10 14:40:00,17.34,17.34,17.34,17.34,1200.0,16.2831,16.2831,16.2831,16.2831,1200.0
2016-05-10 14:50:00,17.31,17.32,17.31,17.31,10520.0,16.2549,16.2643,16.2549,16.2549,10520.0
2016-05-10 15:00:00,17.3,17.34,17.3,17.34,4740.0,16.2455,16.2831,16.2455,16.2831,4740.0
2016-05-10 15:10:00,17.33,17.36,17.33,17.35,24612.0,16.2737,16.3019,16.2737,16.2925,24612.0
2016-05-10 15:20:00,17.36,17.38,17.35,17.36,33652.0,16.3019,16.3207,16.2925,16.3019,33652.0
2016-05-10 15:30:00,17.36,17.36,17.35,17.36,8524.0,16.3019,16.3019,16.2925,16.3019,8524.0
2016-05-10 15:40:00,17.36,17.41,17.36,17.39,112612.0,16.3019,16.3488,16.3019,16.3301,112612.0
2016-05-10 15:50:00,17.39,17.43,17.39,17.41,74148.0,16.3301,16.3676,16.3301,16.3488,74148.0
2016-05-11 09:30:00,17.28,17.31,17.25,17.29,51916.0,16.2268,16.2549,16.1986,16.2362,51916.0
2016-05-11 09:40:00,17.29,17.29,17.21,17.25,56800.0,16.2362,16.2362,16.161,16.1986,56800.0
2016-05-11 09:50:00,17.23,17.23,17.19,17.19,40876.0,16.1798,16.1798,16.1422,16.1422,40876.0
2016-05-11 10:00:00,17.18,17.18,17.15,17.17,43640.0,16.1329,16.1329,16.1047,16.1235,43640.0
2016-05-11 10:10:00,17.17,17.19,17.14,17.18,32228.0,16.1235,16.1422,16.0953,16.1329,32228.0
2016-05-11 10:20:00,17.18,17.21,17.18,17.21,36400.0,16.1329,16.161,16.1329,16.161,36400.0
2016-05-11 10:30:00,17.24,17.33,17.23,17.27,138748.0,16.1892,16.2737,16.1798,16.2174,138748.0
2016-05-11 10:40:00,17.28,17.28,17.23,17.25,40076.0,16.2268,16.2268,16.1798,16.1986,40076.0
2016-05-11 10:50:00,17.25,17.27,17.24,17.25,5000.0,16.1986,16.2174,16.1892,16.1986,5000.0
2016-05-11 11:00:00,17.25,17.25,17.11,17.14,55108.0,16.1986,16.1986,16.0671,16.0953,55108.0
2016-05-11 11:10:00,17.14,17.19,17.13,17.18,27824.0,16.0953,16.1422,16.0859,16.1329,27824.0
2016-05-11 11:20:00,17.18,17.2,17.18,17.18,11224.0,16.1329,16.1516,16.1329,16.1329,11224.0
2016-05-11 11:30:00,17.16,17.18,17.13,17.14,28000.0,16.1141,16.1329,16.0859,16.0953,28000.0
2016-05-11 11:40:00,17.13,17.16,17.13,17.15,7400.0,16.0859,16.1141,16.0859,16.1047,7400.0
2016-05-11 11:50:00,17.11,17.14,17.11,17.12,23600.0,16.0671,16.0953,16.0671,16.0765,23600.0
2016-05-11 12:00:00,17.11,17.14,17.1,17.14,59132.0,16.0671,16.0953,16.0577,16.0953,59132.0
2016-05-11 12:10:00,17.14,17.14,17.12,17.13,11200.0,16.0953,16.0953,16.0765,16.0859,11200.0
2016-05-11 12:20:00,17.14,17.14,17.13,17.13,83200.0,16.0953,16.0953,16.0859,16.0859,83200.0
2016-05-11 12:30:00,17.12,17.14,17.11,17.14,26720.0,16.0765,16.0953,16.0671,16.0953,26720.0
2016-05-11 12:40:00,17.13,17.13,17.1,17.11,13404.0,16.0859,16.0859,16.0577,16.0671,13404.0
2016-05-11 12:50:00,17.1,17.1,17.07,17.09,23100.0,16.0577,16.0577,16.0296,16.0483,23100.0
2016-05-11 13:00:00,17.08,17.1,17.06,17.09,17200.0,16.039,16.0577,16.0202,16.0483,17200.0
2016-05-11 13:10:00,17.1,17.11,17.08,17.08,15100.0,16.0577,16.0671,16.039,16.039,15100.0
2016-05-11 13:20:00,17.08,17.08,17.03,17.05,23800.0,16.039,16.039,15.992,16.0108,23800.0
2016-05-11 13:30:00,17.05,17.06,17.03,17.05,15976.0,16.0108,16.0202,15.992,16.0108,15976.0
2016-05-11 13:40:00,17.03,17.06,17.03,17.05,14032.0,15.992,16.0202,15.992,16.0108,14032.0
2016-05-11 13:50:00,17.05,17.06,17.0,17.0,10920.0,16.0108,16.0202,15.9638,15.9638,10920.0
2016-05-11 14:00:00,17.0,17.0,16.93,16.93,104592.0,15.9638,15.9638,15.8981,15.8981,104592.0
2016-05-11 14:10:00,16.92,16.94,16.9,16.9,15560.0,15.8887,15.9075,15.8699,15.8699,15560.0
2016-05-11 14:20:00,16.9,16.93,16.9,16.93,20300.0,15.8699,15.8981,15.8699,15.8981,20300.0
2016-05-11 14:30:00,16.91,16.94,16.91,16.94,800.0,15.8793,15.9075,15.8793,15.9075,800.0
2016-05-11 14:40:00,16.93,16.94,16.85,16.86,50716.0,15.8981,15.9075,15.823,15.8324,50716.0
2016-05-11 14:50:00,16.86,16.88,16.86,16.87,21908.0,15.8324,15.8511,15.8324,15.8418,21908.0
2016-05-11 15:00:00,16.88,16.92,16.87,16.92,17200.0,15.8511,15.8887,15.8418,15.8887,17200.0
2016-05-11 15:10:00,16.93,16.93,16.9,16.9,21468.0,15.8981,15.8981,15.8699,15.8699,21468.0
2016-05-11 15:20:00,16.88,16.91,16.87,16.91,4992.0,15.8511,15.8793,15.8418,15.8793,4992.0
2016-05-11 15:30:00,16.91,16.94,16.9,16.91,65400.0,15.8793,15.9075,15.8699,15.8793,65400.0
2016-05-11 15:40:00,16.91,16.91,16.86,16.89,60760.0,15.8793,15.8793,15.8324,15.8605,60760.0
2016-05-11 15:50:00,16.88,16.89,16.85,16.85,120000.0,15.8511,15.8605,15.823,15.823,120000.0
2016-05-12 09:30:00,17.03,17.09,16.98,16.98,281592.0,15.992,16.0483,15.945,15.945,281592.0
2016-05-12 09:40:00,16.97,17.03,16.95,17.0,119108.0,15.9357,15.992,15.9169,15.9638,119108.0
2016-05-12 09:50:00,17.0,17.05,16.91,16.91,15636.0,15.9638,16.0108,15.8793,15.8793,15636.0
2016-05-12 10:00:00,16.9,16.94,16.9,16.91,115452.0,15.8699,15.9075,15.8699,15.8793,115452.0
2016-05-12 10:10:00,16.93,16.98,16.88,16.88,40180.0,15.8981,15.945,15.8511,15.8511,40180.0
2016-05-12 10:20:00,16.86,16.89,16.84,16.89,35036.0,15.8324,15.8605,15.8136,15.8605,35036.0
2016-05-12 10:30:00,16.86,16.86,16.82,16.86,40508.0,15.8324,15.8324,15.7948,15.8324,40508.0
2016-05-12 10:40:00,16.85,16.85,16.78,16.8,44800.0,15.823,15.823,15.7572,15.776,44800.0
2016-05-12 10:50:00,16.8,16.83,16.8,16.82,28000.0,15.776,15.8042,15.776,15.7948,28000.0
2016-05-12 11:00:00,16.82,16.82,16.7,16.7,64788.0,15.7948,15.7948,15.6821,15.6821,64788.0
2016-05-12 11:10:00,16.68,16.71,16.65,16.68,49560.0,15.6633,15.6915,15.6352,15.6633,49560.0
2016-05-12 11:20:00,16.68,16.71,16.68,16.69,28384.0,15.6633,15.6915,15.6633,15.6727,28384.0
2016-05-12 11:30:00,16.7,16.73,16.69,16.72,19600.0,15.6821,15.7103,15.6727,15.7009,19600.0
2016-05-12 11:40:00,16.71,16.73,16.68,16.7,18040.0,15.6915,15.7103,15.6633,15.6821,18040.0
2016-05-12 11:50:00,16.69,16.69,16.63,16.64,23924.0,15.6727,15.6727,15.6164,15.6258,23924.0
2016-05-12 12:00:00,16.63,16.66,16.59,16.66,68176.0,15.6164,15.6446,15.5788,15.6446,68176.0
2016-05-12 12:10:00,16.66,16.68,16.66,16.67,59000.0,15.6446,15.6633,15.6446,15.6539,59000.0
2016-05-12 12:20:00,16.69,16.7,16.68,16.68,7600.0,15.6727,15.6821,15.6633,15.6633,7600.0
2016-05-12 12:30:00,16.69,16.69,16.63,16.64,53928.0,15.6727,15.6727,15.6164,15.6258,53928.0
2016-05-12 12:40:00,16.7,16.74,16.7,16.74,13500.0,15.6821,15.7197,15.6821,15.7197,13500.0
2016-05-12 12:50:00,16.75,16.8,16.74,16.8,168048.0,15.7291,15.776,15.7197,15.776,168048.0
2016-05-12 13:00:00,16.8,16.8,16.78,16.78,16400.0,15.776,15.776,15.7572,15.7572,16400.0
2016-05-12 13:10:00,16.78,16.78,16.74,16.74,14400.0,15.7572,15.7572,15.7197,15.7197,14400.0
2016-05-12 13:20:00,16.75,16.78,16.75,16.78,7192.0,15.7291,15.7572,15.7291,15.7572,7192.0
2016-05-12 13:30:00,16.76,16.76,16.7,16.71,17800.0,15.7385,15.7385,15.6821,15.6915,17800.0
2016-05-12 13:40:00,16.72,16.8,16.72,16.8,20600.0,15.7009,15.776,15.7009,15.776,20600.0
2016-05-12 13:50:00,16.77,16.85,16.77,16.85,19600.0,15.7478,15.823,15.7478,15.823,19600.0
2016-05-12 14:00:00,16.85,16.89,16.85,16.88,21600.0,15.823,15.8605,15.823,15.8511,21600.0
2016-05-12 14:10:00,16.88,16.98,16.88,16.95,20000.0,15.8511,15.945,15.8511,15.9169,20000.0
2016-05-12 14:20:00,16.97,16.97,16.95,16.95,7600.0,15.9357,15.9357,15.9169,15.9169,7600.0
2016-05-12 14:30:00,16.94,16.94,16.91,16.93,67488.0,15.9075,15.9075,15.8793,15.8981,67488.0
2016-05-12 14:40:00,16.94,17.03,16.93,17.02,109428.0,15.9075,15.992,15.8981,15.9826,109428.0
2016-05-12 14:50:00,17.02,17.02,16.98,16.99,36440.0,15.9826,15.9826,15.945,15.9544,36440.0
2016-05-12 15:00:00,16.98,16.99,16.96,16.97,43740.0,15.945,15.9544,15.9263,15.9357,43740.0
2016-05-12 15:10:00,16.96,17.0,16.95,16.95,24680.0,15.9263,15.9638,15.9169,15.9169,24680.0
2016-05-12 15:20:00,16.93,16.96,16.93,16.94,18800.0,15.8981,15.9263,15.8981,15.9075,18800.0
2016-05-12 15:30:00,16.95,16.96,16.91,16.92,80800.0,15.9169,15.9263,15.8793,15.8887,80800.0
2016-05-12 15:40:00,16.92,16.93,16.91,16.93,55272.0,15.8887,15.8981,15.8793,15.8981,55272.0
2016-05-12 15:50:00,16.92,16.92,16.81,16.88,82544.0,15.8887,15.8887,15.7854,15.8511,82544.0
2016-05-13 09:30:00,16.79,16.85,16.77,16.85,86944.0,15.7666,15.823,15.7478,15.823,86944.0
2016-05-13 09:40:00,16.86,16.9,16.84,16.86,32800.0,15.8324,15.8699,15.8136,15.8324,32800.0
2016-05-13 09:50:00,16.89,16.89,16.77,16.78,135340.0,15.8605,15.8605,15.7478,15.7572,135340.0
2016-05-13 10:00:00,16.79,16.82,16.72,16.73,91472.0,15.7666,15.7948,15.7009,15.7103,91472.0
2016-05-13 10:10:00,16.7,16.78,16.68,16.78,23400.0,15.6821,15.7572,15.6633,15.7572,23400.0
2016-05-13 10:20:00,16.76,16.79,16.74,16.75,27700.0,15.7385,15.7666,15.7197,15.7291,27700.0
2016-05-13 10:30:00,16.73,16.75,16.7,16.72,19360.0,15.7103,15.7291,15.6821,15.7009,19360.0
2016-05-13 10:40:00,16.73,16.74,16.64,16.66,62172.0,15.7103,15.7197,15.6258,15.6446,62172.0
2016-05-13 10:50:00,16.7,16.73,16.68,16.7,21660.0,15.6821,15.7103,15.6633,15.6821,21660.0
2016-05-13 11:00:00,16.7,16.8,16.7,16.8,48800.0,15.6821,15.776,15.6821,15.776,48800.0
2016-05-13 11:10:00,16.8,16.8,16.75,16.75,11200.0,15.776,15.776,15.7291,15.7291,11200.0
2016-05-13 11:20:00,16.79,16.91,16.79,16.91,43480.0,15.7666,15.8793,15.7666,15.8793,43480.0
2016-05-13 11:30:00,16.89,16.89,16.83,16.83,15400.0,15.8605,15.8605,15.8042,15.8042,15400.0
2016-05-13 11:40:00,16.81,16.83,16.81,16.82,6000.0,15.7854,15.8042,15.7854,15.7948,6000.0
2016-05-13 11:50:00,16.79,16.79,16.76,16.76,11452.0,15.7666,15.7666,15.7385,15.7385,11452.0
2016-05-13 12:00:00,16.77,16.77,16.74,16.75,1200.0,15.7478,15.7478,15.7197,15.7291,1200.0
2016-05-13 12:10:00,16.74,16.75,16.74,16.75,4000.0,15.7197,15.7291,15.7197,15.7291,4000.0
2016-05-13 12:20:00,16.78,16.79,16.77,16.77,2800.0,15.7572,15.7666,15.7478,15.7478,2800.0
2016-05-13 12:30:00,16.77,16.78,16.73,16.73,5200.0,15.7478,15.7572,15.7103,15.7103,5200.0
2016-05-13 12:40:00,16.71,16.71,16.66,16.68,17600.0,15.6915,15.6915,15.6446,15.6633,17600.0
2016-05-13 12:50:00,16.68,16.69,16.64,16.64,4000.0,15.6633,15.6727,15.6258,15.6258,4000.0
2016-05-13 13:00:00,16.64,16.67,16.63,16.67,16120.0,15.6258,15.6539,15.6164,15.6539,16120.0
2016-05-13 13:10:00,16.66,16.67,16.65,16.65,6080.0,15.6446,15.6539,15.6352,15.6352,6080.0
2016-05-13 13:20:00,16.63,16.63,16.57,16.57,110540.0,15.6164,15.6164,15.56,15.56,110540.0
2016-05-13 13:30:00,16.57,16.59,16.56,16.56,31820.0,15.56,15.5788,15.5506,15.5506,31820.0
2016-05-13 13:40:00,16.54,16.54,16.49,16.49,83720.0,15.5319,15.5319,15.4849,15.4849,83720.0
2016-05-13 13:50:00,16.49,16.49,16.43,16.46,57596.0,15.4849,15.4849,15.4286,15.4567,57596.0
2016-05-13 14:00:00,16.45,16.49,16.44,16.47,33300.0,15.4474,15.4849,15.438,15.4661,33300.0
2016-05-13 14:10:00,16.47,16.48,16.43,16.44,48980.0,15.4661,15.4755,15.4286,15.438,48980.0
2016-05-13 14:20:00,16.42,16.42,16.34,16.36,106500.0,15.4192,15.4192,15.3441,15.3628,106500.0
2016-05-13 14:30:00,16.35,16.38,16.32,16.34,177000.0,15.3534,15.3816,15.3253,15.3441,177000.0
2016-05-13 14:40:00,16.33,16.35,16.28,16.34,47700.0,15.3347,15.3534,15.2877,15.3441,47700.0
2016-05-13 14:50:00,16.35,16.38,16.31,16.36,32740.0,15.3534,15.3816,15.3159,15.3628,32740.0
2016-05-13 15:00:00,16.36,16.38,16.32,16.33,20680.0,15.3628,15.3816,15.3253,15.3347,20680.0
2016-05-13 15:10:00,16.34,16.4,16.32,16.39,103200.0,15.3441,15.4004,15.3253,15.391,103200.0
2016-05-13 15:20:00,16.38,16.4,16.35,16.35,20448.0,15.3816,15.4004,15.3534,15.3534,20448.0
2016-05-13 15:30:00,16.36,16.38,16.33,16.37,44080.0,15.3628,15.3816,15.3347,15.3722,44080.0
2016-05-13 15:40:00,16.38,16.4,16.35,16.35,42000.0,15.3816,15.4004,15.3534,15.3534,42000.0
2016-05-13 15:50:00,16.36,16.36,16.32,16.35,156900.0,15.3628,15.3628,15.3253,15.3534,156900.0
2016-05-16 09:30:00,16.38,16.48,16.35,16.46,56720.0,15.3816,15.4755,15.3534,15.4567,56720.0
2016-05-16 09:40:00,16.47,16.56,16.47,16.53,148680.0,15.4661,15.5506,15.4661,15.5225,148680.0
2016-05-16 09:50:00,16.53,16.57,16.52,16.53,41688.0,15.5225,15.56,15.5131,15.5225,41688.0
2016-05-16 10:00:00,16.53,16.57,16.5,16.56,25756.0,15.5225,15.56,15.4943,15.5506,25756.0
2016-05-16 10:10:00,16.57,16.63,16.57,16.58,86548.0,15.56,15.6164,15.56,15.5694,86548.0
2016-05-16 10:20:00,16.6,16.6,16.57,16.58,24800.0,15.5882,15.5882,15.56,15.5694,24800.0
2016-05-16 10:30:00,16.58,16.63,16.58,16.61,19800.0,15.5694,15.6164,15.5694,15.5976,19800.0
2016-05-16 10:40:00,16.61,16.61,16.56,16.61,85688.0,15.5976,15.5976,15.5506,15.5976,85688.0
2016-05-16 10:50:00,16.63,16.66,16.62,16.65,46760.0,15.6164,15.6446,15.607,15.6352,46760.0
2016-05-16 11:00:00,16.65,16.7,16.65,16.67,43940.0,15.6352,15.6821,15.6352,15.6539,43940.0
2016-05-16 11:10:00,16.68,16.68,16.67,16.67,50400.0,15.6633,15.6633,15.6539,15.6539,50400.0
2016-05-16 11:20:00,16.68,16.68,16.66,16.68,9064.0,15.6633,15.6633,15.6446,15.6633,9064.0
2016-05-16 11:30:00,16.69,16.72,16.69,16.71,14720.0,15.6727,15.7009,15.6727,15.6915,14720.0
2016-05-16 11:40:00,16.72,16.75,16.72,16.74,34688.0,15.7009,15.7291,15.7009,15.7197,34688.0
2016-05-16 11:50:00,16.76,16.77,16.75,16.76,11984.0,15.7385,15.7478,15.7291,15.7385,11984.0
2016-05-16 12:00:00,16.77,16.77,16.74,16.74,49368.0,15.7478,15.7478,15.7197,15.7197,49368.0
2016-05-16 12:10:00,16.75,16.79,16.75,16.78,12400.0,15.7291,15.7666,15.7291,15.7572,12400.0
2016-05-16 12:20:00,16.76,16.76,16.71,16.71,29000.0,15.7385,15.7385,15.6915,15.6915,29000.0
2016-05-16 12:30:00,16.7,16.73,16.7,16.72,89648.0,15.6821,15.7103,15.6821,15.7009,89648.0
2016-05-16 12:40:00,16.74,16.74,16.73,16.74,2400.0,15.7197,15.7197,15.7103,15.7197,2400.0
2016-05-16 12:50:00,16.75,16.78,16.75,16.78,3264.0,15.7291,15.7572,15.7291,15.7572,3264.0
2016-05-16 13:00:00,16.78,16.81,16.77,16.77,14000.0,15.7572,15.7854,15.7478,15.7478,14000.0
2016-05-16 13:10:00,16.78,16.79,16.78,16.79,2000.0,15.7572,15.7666,15.7572,15.7666,2000.0
2016-05-16 13:20:00,16.78,16.79,16.78,16.79,5000.0,15.7572,15.7666,15.7572,15.7666,5000.0
2016-05-16 13:30:00,16.79,16.79,16.78,16.78,6400.0,15.7666,15.7666,15.7572,15.7572,6400.0
2016-05-16 13:40:00,16.76,16.78,16.75,16.78,10600.0,15.7385,15.7572,15.7291,15.7572,10600.0
2016-05-16 13:50:00,16.78,16.8,16.77,16.79,8612.0,15.7572,15.776,15.7478,15.7666,8612.0
2016-05-16 14:00:00,16.79,16.88,16.79,16.86,68236.0,15.7666,15.8511,15.7666,15.8324,68236.0
2016-05-16 14:10:00,16.88,16.91,16.88,16.9,85824.0,15.8511,15.8793,15.8511,15.8699,85824.0
2016-05-16 14:20:00,16.91,16.92,16.9,16.91,35532.0,15.8793,15.8887,15.8699,15.8793,35532.0
2016-05-16 14:30:00,16.91,16.92,16.89,16.89,9476.0,15.8793,15.8887,15.8605,15.8605,9476.0
2016-05-16 14:40:00,16.9,16.92,16.9,16.92,6800.0,15.8699,15.8887,15.8699,15.8887,6800.0
2016-05-16 14:50:00,16.9,16.91,16.9,16.91,8000.0,15.8699,15.8793,15.8699,15.8793,8000.0
2016-05-16 15:00:00,16.91,16.95,16.91,16.95,82188.0,15.8793,15.9169,15.8793,15.9169,82188.0
2016-05-16 15:10:00,16.94,16.94,16.89,16.9,114968.0,15.9075,15.9075,15.8605,15.8699,114968.0
2016-05-16 15:20:00,16.91,16.92,16.9,16.91,2800.0,15.8793,15.8887,15.8699,15.8793,2800.0
2016-05-16 15:30:00,16.9,16.9,16.85,16.89,94496.0,15.8699,15.8699,15.823,15.8605,94496.0
2016-05-16 15:40:00,16.87,16.88,16.84,16.86,51740.0,15.8418,15.8511,15.8136,15.8324,51740.0
2016-05-16 15:50:00,16.85,16.85,16.81,16.82,50312.0,15.823,15.823,15.7854,15.7948,50312.0
2016-05-17 09:30:00,16.75,16.81,16.64,16.66,187968.0,15.7291,15.7854,15.6258,15.6446,187968.0
2016-05-17 09:40:00,16.63,16.65,16.57,16.64,68876.0,15.6164,15.6352,15.56,15.6258,68876.0
2016-05-17 09:50:00,16.63,16.69,16.61,16.69,53204.0,15.6164,15.6727,15.5976,15.6727,53204.0
2016-05-17 10:00:00,16.68,16.68,16.58,16.6,63800.0,15.6633,15.6633,15.5694,15.5882,63800.0
2016-05-17 10:10:00,16.6,16.65,16.56,16.65,17496.0,15.5882,15.6352,15.5506,15.6352,17496.0
2016-05-17 10:20:00,16.66,16.69,16.63,16.64,22800.0,15.6446,15.6727,15.6164,15.6258,22800.0
2016-05-17 10:30:00,16.61,16.64,16.6,16.61,12260.0,15.5976,15.6258,15.5882,15.5976,12260.0
2016-05-17 10:40:00,16.66,16.72,16.66,16.72,26992.0,15.6446,15.7009,15.6446,15.7009,26992.0
2016-05-17 10:50:00,16.68,16.75,16.68,16.75,38168.0,15.6633,15.7291,15.6633,15.7291,38168.0
2016-05-17 11:00:00,16.71,16.71,16.69,16.69,14800.0,15.6915,15.6915,15.6727,15.6727,14800.0
2016-05-17 11:10:00,16.68,16.73,16.67,16.7,36112.0,15.6633,15.7103,15.6539,15.6821,36112.0
2016-05-17 11:20:00,16.7,16.7,16.63,16.63,61248.0,15.6821,15.6821,15.6164,15.6164,61248.0
2016-05-17 11:30:00,16.65,16.67,16.65,16.67,4800.0,15.6352,15.6539,15.6352,15.6539,4800.0
2016-05-17 11:40:00,16.69,16.7,16.66,16.7,4160.0,15.6727,15.6821,15.6446,15.6821,4160.0
2016-05-17 11:50:00,16.73,16.73,16.73,16.73,5200.0,15.7103,15.7103,15.7103,15.7103,5200.0
2016-05-17 12:00:00,16.73,16.73,16.71,16.71,4600.0,15.7103,15.7103,15.6915,15.6915,4600.0
2016-05-17 12:10:00,16.69,16.7,16.63,16.63,20336.0,15.6727,15.6821,15.6164,15.6164,20336.0
2016-05-17 12:20:00,16.63,16.63,16.6,16.61,22264.0,15.6164,15.6164,15.5882,15.5976,22264.0
2016-05-17 12:30:00,16.61,16.63,16.58,16.62,8800.0,15.5976,15.6164,15.5694,15.607,8800.0
2016-05-17 12:40:00,16.6,16.6,16.6,16.6,2600.0,15.5882,15.5882,15.5882,15.5882,2600.0
2016-05-17 12:50:00,16.6,16.6,16.54,16.55,27400.0,15.5882,15.5882,15.5319,15.5413,27400.0
2016-05-17 13:00:00,16.56,16.57,16.54,16.56,36200.0,15.5506,15.56,15.5319,15.5506,36200.0
2016-05-17 13:10:00,16.57,16.58,16.56,16.58,6000.0,15.56,15.5694,15.5506,15.5694,6000.0
2016-05-17 13:20:00,16.6,16.61,16.59,16.59,12000.0,15.5882,15.5976,15.5788,15.5788,12000.0
2016-05-17 13:30:00,16.59,16.63,16.59,16.63,10800.0,15.5788,15.6164,15.5788,15.6164,10800.0
2016-05-17 13:40:00,16.59,16.59,16.57,16.57,11600.0,15.5788,15.5788,15.56,15.56,11600.0
2016-05-17 13:50:00,16.55,16.55,16.42,16.42,87772.0,15.5413,15.5413,15.4192,15.4192,87772.0
2016-05-17 14:00:00,16.42,16.44,16.39,16.39,140808.0,15.4192,15.438,15.391,15.391,140808.0
2016-05-17 14:10:00,16.38,16.4,16.33,16.33,99880.0,15.3816,15.4004,15.3347,15.3347,99880.0
2016-05-17 14:20:00,16.33,16.33,16.2,16.28,75792.0,15.3347,15.3347,15.2126,15.2877,75792.0
2016-05-17 14:30:00,16.25,16.29,16.23,16.26,95748.0,15.2595,15.2971,15.2408,15.2689,95748.0
2016-05-17 14:40:00,16.28,16.31,16.27,16.31,92096.0,15.2877,15.3159,15.2783,15.3159,92096.0
2016-05-17 14:50:00,16.29,16.31,16.24,16.31,41000.0,15.2971,15.3159,15.2502,15.3159,41000.0
2016-05-17 15:00:00,16.32,16.38,16.3,16.35,21000.0,15.3253,15.3816,15.3065,15.3534,21000.0
2016-05-17 15:10:00,16.35,16.35,16.27,16.29,115180.0,15.3534,15.3534,15.2783,15.2971,115180.0
2016-05-17 15:20:00,16.25,16.27,16.16,16.19,69288.0,15.2595,15.2783,15.175,15.2032,69288.0
2016-05-17 15:30:00,16.21,16.31,16.21,16.31,49320.0,15.222,15.3159,15.222,15.3159,49320.0
2016-05-17 15:40:00,16.31,16.31,16.25,16.28,63800.0,15.3159,15.3159,15.2595,15.2877,63800.0
2016-05-17 15:50:00,16.27,16.34,16.27,16.34,110876.0,15.2783,15.3441,15.2783,15.3441,110876.0
2016-05-18 09:30:00,16.18,16.23,16.14,16.14,163880.0,15.1938,15.2408,15.1562,15.1562,163880.0
2016-05-18 09:40:00,16.17,16.26,16.17,16.21,88240.0,15.1844,15.2689,15.1844,15.222,88240.0
2016-05-18 09:50:00,16.22,16.29,16.21,16.29,31744.0,15.2314,15.2971,15.222,15.2971,31744.0
2016-05-18 10:00:00,16.29,16.33,16.25,16.31,94348.0,15.2971,15.3347,15.2595,15.3159,94348.0
2016-05-18 10:10:00,16.31,16.44,16.31,16.41,174968.0,15.3159,15.438,15.3159,15.4098,174968.0
2016-05-18 10:20:00,16.41,16.52,16.41,16.5,130408.0,15.4098,15.5131,15.4098,15.4943,130408.0
2016-05-18 10:30:00,16.5,16.5,16.42,16.43,71056.0,15.4943,15.4943,15.4192,15.4286,71056.0
2016-05-18 10:40:00,16.41,16.45,16.4,16.45,45140.0,15.4098,15.4474,15.4004,15.4474,45140.0
2016-05-18 10:50:00,16.47,16.47,16.33,16.34,21400.0,15.4661,15.4661,15.3347,15.3441,21400.0
2016-05-18 11:00:00,16.35,16.39,16.35,16.39,16400.0,15.3534,15.391,15.3534,15.391,16400.0
2016-05-18 11:10:00,16.37,16.41,16.37,16.41,15000.0,15.3722,15.4098,15.3722,15.4098,15000.0
2016-05-18 11:20:00,16.43,16.48,16.4,16.48,18800.0,15.4286,15.4755,15.4004,15.4755,18800.0
2016-05-18 11:30:00,16.46,16.5,16.43,16.48,43344.0,15.4567,15.4943,15.4286,15.4755,43344.0
2016-05-18 11:40:00,16.48,16.49,16.47,16.49,10600.0,15.4755,15.4849,15.4661,15.4849,10600.0
2016-05-18 11:50:00,16.49,16.5,16.4,16.4,23960.0,15.4849,15.4943,15.4004,15.4004,23960.0
2016-05-18 12:00:00,16.4,16.4,16.37,16.37,9200.0,15.4004,15.4004,15.3722,15.3722,9200.0
2016-05-18 12:10:00,16.38,16.4,16.38,16.39,44096.0,15.3816,15.4004,15.3816,15.391,44096.0
2016-05-18 12:20:00,16.41,16.46,16.41,16.43,90800.0,15.4098,15.4567,15.4098,15.4286,90800.0
2016-05-18 12:30:00,16.42,16.45,16.42,16.44,149920.0,15.4192,15.4474,15.4192,15.438,149920.0
2016-05-18 12:40:00,16.44,16.47,16.43,16.46,12868.0,15.438,15.4661,15.4286,15.4567,12868.0
2016-05-18 12:50:00,16.46,16.53,16.43,16.53,106596.0,15.4567,15.5225,15.4286,15.5225,106596.0
2016-05-18 13:00:00,16.55,16.59,16.55,16.56,52496.0,15.5413,15.5788,15.5413,15.5506,52496.0
2016-05-18 13:10:00,16.56,16.58,16.56,16.56,8400.0,15.5506,15.5694,15.5506,15.5506,8400.0
2016-05-18 13:20:00,16.58,16.65,16.58,16.63,38000.0,15.5694,15.6352,15.5694,15.6164,38000.0
2016-05-18 13:30:00,16.63,16.66,16.63,16.63,37800.0,15.6164,15.6446,15.6164,15.6164,37800.0
2016-05-18 13:40:00,16.64,16.66,16.63,16.64,17460.0,15.6258,15.6446,15.6164,15.6258,17460.0
2016-05-18 13:50:00,16.63,16.64,16.56,16.56,69700.0,15.6164,15.6258,15.5506,15.5506,69700.0
2016-05-18 14:00:00,16.54,16.54,16.23,16.41,244916.0,15.5319,15.5319,15.2408,15.4098,244916.0
2016-05-18 14:10:00,16.38,16.38,16.22,16.33,65696.0,15.3816,15.3816,15.2314,15.3347,65696.0
2016-05-18 14:20:00,16.34,16.34,16.12,16.13,87084.0,15.3441,15.3441,15.1375,15.1469,87084.0
2016-05-18 14:30:00,16.11,16.22,16.07,16.17,167748.0,15.1281,15.2314,15.0905,15.1844,167748.0
2016-05-18 14:40:00,16.19,16.27,16.18,16.25,52316.0,15.2032,15.2783,15.1938,15.2595,52316.0
2016-05-18 14:50:00,16.25,16.32,16.25,16.27,47192.0,15.2595,15.3253,15.2595,15.2783,47192.0
2016-05-18 15:00:00,16.3,16.38,16.29,16.33,12496.0,15.3065,15.3816,15.2971,15.3347,12496.0
2016-05-18 15:10:00,16.31,16.31,16.22,16.25,71320.0,15.3159,15.3159,15.2314,15.2595,71320.0
2016-05-18 15:20:00,16.26,16.26,16.16,16.16,23240.0,15.2689,15.2689,15.175,15.175,23240.0
2016-05-18 15:30:00,16.2,16.24,16.17,16.17,11600.0,15.2126,15.2502,15.1844,15.1844,11600.0
2016-05-18 15:40:00,16.18,16.29,16.17,16.29,18016.0,15.1938,15.2971,15.1844,15.2971,18016.0
2016-05-18 15:50:00,16.28,16.36,16.24,16.36,66356.0,15.2877,15.3628,15.2502,15.3628,66356.0
2016-05-19 09:30:00,16.2,16.22,16.14,16.19,157768.0,15.2126,15.2314,15.1562,15.2032,157768.0
2016-05-19 09:40:00,16.2,16.24,16.17,16.19,57160.0,15.2126,15.2502,15.1844,15.2032,57160.0
2016-05-19 09:50:00,16.17,16.19,15.91,15.91,148804.0,15.1844,15.2032,14.9403,14.9403,148804.0
2016-05-19 10:00:00,15.91,15.98,15.9,15.91,91724.0,14.9403,15.006,14.9309,14.9403,91724.0
2016-05-19 10:10:00,15.92,15.97,15.88,15.97,78028.0,14.9497,14.9966,14.9121,14.9966,78028.0
2016-05-19 10:20:00,15.97,15.98,15.93,15.97,47168.0,14.9966,15.006,14.959,14.9966,47168.0
2016-05-19 10:30:00,15.97,16.03,15.91,15.92,53120.0,14.9966,15.053,14.9403,14.9497,53120.0
2016-05-19 10:40:00,15.9,15.99,15.9,15.96,48324.0,14.9309,15.0154,14.9309,14.9872,48324.0
2016-05-19 10:50:00,15.96,15.96,15.85,15.85,76132.0,14.9872,14.9872,14.8839,14.8839,76132.0
2016-05-19 11:00:00,15.86,15.88,15.83,15.86,42872.0,14.8933,14.9121,14.8651,14.8933,42872.0
2016-05-19 11:10:00,15.83,15.9,15.81,15.89,53460.0,14.8651,14.9309,14.8464,14.9215,53460.0
2016-05-19 11:20:00,15.88,15.93,15.85,15.85,37300.0,14.9121,14.959,14.8839,14.8839,37300.0
2016-05-19 11:30:00,15.86,15.87,15.84,15.85,5928.0,14.8933,14.9027,14.8745,14.8839,5928.0
2016-05-19 11:40:00,15.86,15.87,15.82,15.86,46664.0,14.8933,14.9027,14.8558,14.8933,46664.0
2016-05-19 11:50:00,15.87,15.93,15.84,15.93,54000.0,14.9027,14.959,14.8745,14.959,54000.0
2016-05-19 12:00:00,15.91,15.97,15.9,15.97,92452.0,14.9403,14.9966,14.9309,14.9966,92452.0
2016-05-19 12:10:00,15.96,16.01,15.96,15.98,26536.0,14.9872,15.0342,14.9872,15.006,26536.0
2016-05-19 12:20:00,16.0,16.0,15.94,15.94,31840.0,15.0248,15.0248,14.9684,14.9684,31840.0
2016-05-19 12:30:00,15.93,15.96,15.93,15.96,35600.0,14.959,14.9872,14.959,14.9872,35600.0
2016-05-19 12:40:00,15.98,15.98,15.93,15.94,6800.0,15.006,15.006,14.959,14.9684,6800.0
2016-05-19 12:50:00,15.92,15.92,15.88,15.91,13204.0,14.9497,14.9497,14.9121,14.9403,13204.0
2016-05-19 13:00:00,15.91,15.94,15.9,15.94,15200.0,14.9403,14.9684,14.9309,14.9684,15200.0
2016-05-19 13:10:00,15.94,15.99,15.93,15.97,14000.0,14.9684,15.0154,14.959,14.9966,14000.0
2016-05-19 13:20:00,15.99,15.99,15.95,15.99,11200.0,15.0154,15.0154,14.9778,15.0154,11200.0
2016-05-19 13:30:00,15.99,16.06,15.98,16.03,105040.0,15.0154,15.0811,15.006,15.053,105040.0
2016-05-19 13:40:00,16.03,16.08,16.02,16.04,67732.0,15.053,15.0999,15.0436,15.0623,67732.0
2016-05-19 13:50:00,16.05,16.05,16.01,16.01,13800.0,15.0717,15.0717,15.0342,15.0342,13800.0
2016-05-19 14:00:00,16.03,16.05,16.01,16.05,10720.0,15.053,15.0717,15.0342,15.0717,10720.0
2016-05-19 14:10:00,16.08,16.13,16.07,16.13,63732.0,15.0999,15.1469,15.0905,15.1469,63732.0
2016-05-19 14:20:00,16.13,16.14,16.09,16.12,58324.0,15.1469,15.1562,15.1093,15.1375,58324.0
2016-05-19 14:30:00,16.13,16.13,16.03,16.05,32920.0,15.1469,15.1469,15.053,15.0717,32920.0
2016-05-19 14:40:00,16.04,16.05,16.03,16.04,6000.0,15.0623,15.0717,15.053,15.0623,6000.0
2016-05-19 14:50:00,16.02,16.04,15.99,16.02,37300.0,15.0436,15.0623,15.0154,15.0436,37300.0
2016-05-19 15:00:00,16.02,16.1,16.02,16.1,18920.0,15.0436,15.1187,15.0436,15.1187,18920.0
2016-05-19 15:10:00,16.09,16.13,16.07,16.13,34656.0,15.1093,15.1469,15.0905,15.1469,34656.0
2016-05-19 15:20:00,16.13,16.17,16.11,16.11,78196.0,15.1469,15.1844,15.1281,15.1281,78196.0
2016-05-19 15:30:00,16.11,16.13,16.09,16.13,31256.0,15.1281,15.1469,15.1093,15.1469,31256.0
2016-05-19 15:40:00,16.13,16.15,16.1,16.14,73360.0,15.1469,15.1656,15.1187,15.1562,73360.0
2016-05-19 15:50:00,16.14,16.15,16.09,16.1,69280.0,15.1562,15.1656,15.1093,15.1187,69280.0
2016-05-20 09:30:00,16.28,16.35,16.23,16.32,196940.0,15.2877,15.3534,15.2408,15.3253,196940.0
2016-05-20 09:40:00,16.32,16.35,16.29,16.35,79748.0,15.3253,15.3534,15.2971,15.3534,79748.0
2016-05-20 09:50:00,16.35,16.47,16.35,16.44,128184.0,15.3534,15.4661,15.3534,15.438,128184.0
2016-05-20 10:00:00,16.45,16.45,16.38,16.43,53912.0,15.4474,15.4474,15.3816,15.4286,53912.0
2016-05-20 10:10:00,16.45,16.49,16.45,16.48,113604.0,15.4474,15.4849,15.4474,15.4755,113604.0
2016-05-20 10:20:00,16.47,16.48,16.4,16.41,190400.0,15.4661,15.4755,15.4004,15.4098,190400.0
2016-05-20 10:30:00,16.39,16.42,16.39,16.42,66400.0,15.391,15.4192,15.391,15.4192,66400.0
2016-05-20 10:40:00,16.41,16.43,16.4,16.42,25600.0,15.4098,15.4286,15.4004,15.4192,25600.0
2016-05-20 10:50:00,16.42,16.42,16.38,16.39,33776.0,15.4192,15.4192,15.3816,15.391,33776.0
2016-05-20 11:00:00,16.4,16.44,16.39,16.42,137592.0,15.4004,15.438,15.391,15.4192,137592.0
2016-05-20 11:10:00,16.42,16.45,16.42,16.45,24800.0,15.4192,15.4474,15.4192,15.4474,24800.0
2016-05-20 11:20:00,16.46,16.48,16.45,16.46,30000.0,15.4567,15.4755,15.4474,15.4567,30000.0
2016-05-20 11:30:00,16.47,16.49,16.46,16.49,28880.0,15.4661,15.4849,15.4567,15.4849,28880.0
2016-05-20 11:40:00,16.48,16.48,16.45,16.45,62400.0,15.4755,15.4755,15.4474,15.4474,62400.0
2016-05-20 11:50:00,16.46,16.46,16.41,16.42,30200.0,15.4567,15.4567,15.4098,15.4192,30200.0
2016-05-20 12:00:00,16.42,16.42,16.4,16.41,65344.0,15.4192,15.4192,15.4004,15.4098,65344.0
2016-05-20 12:10:00,16.41,16.41,16.39,16.39,16000.0,15.4098,15.4098,15.391,15.391,16000.0
2016-05-20 12:20:00,16.41,16.42,16.41,16.41,4800.0,15.4098,15.4192,15.4098,15.4098,4800.0
2016-05-20 12:30:00,16.39,16.42,16.39,16.42,63056.0,15.391,15.4192,15.391,15.4192,63056.0
2016-05-20 12:40:00,16.43,16.43,16.42,16.42,6164.0,15.4286,15.4286,15.4192,15.4192,6164.0
2016-05-20 12:50:00,16.43,16.43,16.4,16.41,3400.0,15.4286,15.4286,15.4004,15.4098,3400.0
2016-05-20 13:00:00,16.4,16.4,16.36,16.37,5052.0,15.4004,15.4004,15.3628,15.3722,5052.0
2016-05-20 13:10:00,16.36,16.4,16.36,16.39,77752.0,15.3628,15.4004,15.3628,15.391,77752.0
2016-05-20 13:20:00,16.4,16.4,16.37,16.37,5548.0,15.4004,15.4004,15.3722,15.3722,5548.0
2016-05-20 13:30:00,16.34,16.34,16.28,16.29,82256.0,15.3441,15.3441,15.2877,15.2971,82256.0
2016-05-20 13:40:00,16.29,16.31,16.28,16.3,10508.0,15.2971,15.3159,15.2877,15.3065,10508.0
2016-05-20 13:50:00,16.29,16.3,16.28,16.3,11600.0,15.2971,15.3065,15.2877,15.3065,11600.0
2016-05-20 14:00:00,16.32,16.32,16.3,16.31,22000.0,15.3253,15.3253,15.3065,15.3159,22000.0
2016-05-20 14:10:00,16.32,16.32,16.3,16.31,9908.0,15.3253,15.3253,15.3065,15.3159,9908.0
2016-05-20 14:20:00,16.31,16.37,16.3,16.37,38720.0,15.3159,15.3722,15.3065,15.3722,38720.0
2016-05-20 14:30:00,16.36,16.36,16.34,16.34,6600.0,15.3628,15.3628,15.3441,15.3441,6600.0
2016-05-20 14:40:00,16.33,16.35,16.33,16.34,6200.0,15.3347,15.3534,15.3347,15.3441,6200.0
2016-05-20 14:50:00,16.33,16.34,16.3,16.3,20600.0,15.3347,15.3441,15.3065,15.3065,20600.0
2016-05-20 15:00:00,16.3,16.3,16.23,16.25,30040.0,15.3065,15.3065,15.2408,15.2595,30040.0
2016-05-20 15:10:00,16.25,16.26,16.24,16.25,44800.0,15.2595,15.2689,15.2502,15.2595,44800.0
2016-05-20 15:20:00,16.25,16.25,16.22,16.23,32600.0,15.2595,15.2595,15.2314,15.2408,32600.0
2016-05-20 15:30:00,16.23,16.25,16.23,16.25,14032.0,15.2408,15.2595,15.2408,15.2595,14032.0
2016-05-20 15:40:00,16.25,16.28,16.24,16.26,56500.0,15.2595,15.2877,15.2502,15.2689,56500.0
2016-05-20 15:50:00,16.26,16.3,16.25,16.29,52140.0,15.2689,15.3065,15.2595,15.2971,52140.0
2016-05-23 09:30:00,16.33,16.34,16.24,16.27,119376.0,15.3347,15.3441,15.2502,15.2783,119376.0
2016-05-23 09:40:00,16.33,16.35,16.31,16.33,28504.0,15.3347,15.3534,15.3159,15.3347,28504.0
2016-05-23 09:50:00,16.32,16.33,16.27,16.32,31900.0,15.3253,15.3347,15.2783,15.3253,31900.0
2016-05-23 10:00:00,16.32,16.4,16.32,16.39,48600.0,15.3253,15.4004,15.3253,15.391,48600.0
2016-05-23 10:10:00,16.4,16.4,16.36,16.37,27200.0,15.4004,15.4004,15.3628,15.3722,27200.0
2016-05-23 10:20:00,16.41,16.42,16.38,16.38,39880.0,15.4098,15.4192,15.3816,15.3816,39880.0
2016-05-23 10:30:00,16.39,16.4,16.36,16.4,33564.0,15.391,15.4004,15.3628,15.4004,33564.0
2016-05-23 10:40:00,16.38,16.38,16.33,16.35,8608.0,15.3816,15.3816,15.3347,15.3534,8608.0
2016-05-23 10:50:00,16.35,16.35,16.35,16.35,0.0,15.3534,15.3534,15.3534,15.3534,0.0
2016-05-23 11:00:00,16.33,16.38,16.32,16.37,8200.0,15.3347,15.3816,15.3253,15.3722,8200.0
2016-05-23 11:10:00,16.39,16.39,16.37,16.37,6820.0,15.391,15.391,15.3722,15.3722,6820.0
2016-05-23 11:20:00,16.37,16.39,16.34,16.39,6248.0,15.3722,15.391,15.3441,15.391,6248.0
2016-05-23 11:30:00,16.36,16.36,16.29,16.3,12912.0,15.3628,15.3628,15.2971,15.3065,12912.0
2016-05-23 11:40:00,16.3,16.33,16.29,16.31,8824.0,15.3065,15.3347,15.2971,15.3159,8824.0
2016-05-23 11:50:00,16.31,16.31,16.29,16.29,2000.0,15.3159,15.3159,15.2971,15.2971,2000.0
2016-05-23 12:00:00,16.33,16.33,16.32,16.32,4096.0,15.3347,15.3347,15.3253,15.3253,4096.0
2016-05-23 12:10:00,16.34,16.34,16.34,16.34,400.0,15.3441,15.3441,15.3441,15.3441,400.0
2016-05-23 12:20:00,16.35,16.35,16.34,16.34,4528.0,15.3534,15.3534,15.3441,15.3441,4528.0
2016-05-23 12:30:00,16.33,16.33,16.33,16.33,1880.0,15.3347,15.3347,15.3347,15.3347,1880.0
2016-05-23 12:40:00,16.32,16.34,16.3,16.34,12000.0,15.3253,15.3441,15.3065,15.3441,12000.0
2016-05-23 12:50:00,16.36,16.36,16.36,16.36,1200.0,15.3628,15.3628,15.3628,15.3628,1200.0
2016-05-23 13:00:00,16.38,16.38,16.38,16.38,4800.0,15.3816,15.3816,15.3816,15.3816,4800.0
2016-05-23 13:10:00,16.39,16.42,16.39,16.41,24964.0,15.391,15.4192,15.391,15.4098,24964.0
2016-05-23 13:20:00,16.4,16.4,16.37,16.39,4260.0,15.4004,15.4004,15.3722,15.391,4260.0
2016-05-23 13:30:00,16.37,16.38,16.36,16.38,6800.0,15.3722,15.3816,15.3628,15.3816,6800.0
2016-05-23 13:40:00,16.39,16.39,16.36,16.36,3060.0,15.391,15.391,15.3628,15.3628,3060.0
2016-05-23 13:50:00,16.36,16.4,16.36,16.4,13200.0,15.3628,15.4004,15.3628,15.4004,13200.0
2016-05-23 14:00:00,16.4,16.4,16.39,16.39,1400.0,15.4004,15.4004,15.391,15.391,1400.0
2016-05-23 14:10:00,16.39,16.41,16.39,16.41,2400.0,15.391,15.4098,15.391,15.4098,2400.0
2016-05-23 14:20:00,16.42,16.44,16.38,16.42,92852.0,15.4192,15.438,15.3816,15.4192,92852.0
2016-05-23 14:30:00,16.43,16.43,16.41,16.42,1600.0,15.4286,15.4286,15.4098,15.4192,1600.0
2016-05-23 14:40:00,16.41,16.43,16.41,16.42,1600.0,15.4098,15.4286,15.4098,15.4192,1600.0
2016-05-23 14:50:00,16.39,16.39,16.36,16.36,10660.0,15.391,15.391,15.3628,15.3628,10660.0
2016-05-23 15:00:00,16.38,16.39,16.35,16.37,19600.0,15.3816,15.391,15.3534,15.3722,19600.0
2016-05-23 15:10:00,16.35,16.35,16.33,16.33,1600.0,15.3534,15.3534,15.3347,15.3347,1600.0
2016-05-23 15:20:00,16.32,16.33,16.32,16.33,2400.0,15.3253,15.3347,15.3253,15.3347,2400.0
2016-05-23 15:30:00,16.32,16.35,16.32,16.34,4584.0,15.3253,15.3534,15.3253,15.3441,4584.0
2016-05-23 15:40:00,16.33,16.34,16.31,16.33,21800.0,15.3347,15.3441,15.3159,15.3347,21800.0
2016-05-23 15:50:00,16.31,16.32,16.26,16.28,114844.0,15.3159,15.3253,15.2689,15.2877,114844.0
2016-05-24 09:30:00,16.53,16.72,16.53,16.68,205604.0,15.5225,15.7009,15.5225,15.6633,205604.0
2016-05-24 09:40:00,16.7,16.75,16.69,16.75,75916.0,15.6821,15.7291,15.6727,15.7291,75916.0
2016-05-24 09:50:00,16.75,16.78,16.73,16.73,45400.0,15.7291,15.7572,15.7103,15.7103,45400.0
2016-05-24 10:00:00,16.73,16.81,16.73,16.79,34788.0,15.7103,15.7854,15.7103,15.7666,34788.0
2016-05-24 10:10:00,16.78,16.81,16.77,16.81,32504.0,15.7572,15.7854,15.7478,15.7854,32504.0
2016-05-24 10:20:00,16.82,16.84,16.82,16.83,41540.0,15.7948,15.8136,15.7948,15.8042,41540.0
2016-05-24 10:30:00,16.84,16.89,16.83,16.86,91428.0,15.8136,15.8605,15.8042,15.8324,91428.0
2016-05-24 10:40:00,16.86,16.88,16.84,16.84,13040.0,15.8324,15.8511,15.8136,15.8136,13040.0
2016-05-24 10:50:00,16.85,16.85,16.82,16.83,46916.0,15.823,15.823,15.7948,15.8042,46916.0
2016-05-24 11:00:00,16.85,16.86,16.85,16.85,18200.0,15.823,15.8324,15.823,15.823,18200.0
2016-05-24 11:10:00,16.84,16.84,16.81,16.82,18200.0,15.8136,15.8136,15.7854,15.7948,18200.0
2016-05-24 11:20:00,16.84,16.86,16.83,16.83,13440.0,15.8136,15.8324,15.8042,15.8042,13440.0
2016-05-24 11:30:00,16.83,16.83,16.81,16.81,16000.0,15.8042,15.8042,15.7854,15.7854,16000.0
2016-05-24 11:40:00,16.81,16.83,16.81,16.83,9200.0,15.7854,15.8042,15.7854,15.8042,9200.0
2016-05-24 11:50:00,16.84,16.87,16.84,16.87,8424.0,15.8136,15.8418,15.8136,15.8418,8424.0
2016-05-24 12:00:00,16.88,16.89,16.87,16.87,41948.0,15.8511,15.8605,15.8418,15.8418,41948.0
2016-05-24 12:10:00,16.87,16.87,16.86,16.86,13672.0,15.8418,15.8418,15.8324,15.8324,13672.0
2016-05-24 12:20:00,16.86,16.87,16.86,16.86,9156.0,15.8324,15.8418,15.8324,15.8324,9156.0
2016-05-24 12:30:00,16.86,16.86,16.84,16.84,113120.0,15.8324,15.8324,15.8136,15.8136,113120.0
2016-05-24 12:40:00,16.86,16.87,16.85,16.85,4400.0,15.8324,15.8418,15.823,15.823,4400.0
2016-05-24 12:50:00,16.86,16.89,16.86,16.87,15400.0,15.8324,15.8605,15.8324,15.8418,15400.0
2016-05-24 13:00:00,16.89,16.9,16.87,16.87,48612.0,15.8605,15.8699,15.8418,15.8418,48612.0
2016-05-24 13:10:00,16.88,16.88,16.88,16.88,2200.0,15.8511,15.8511,15.8511,15.8511,2200.0
2016-05-24 13:20:00,16.85,16.85,16.85,16.85,15120.0,15.823,15.823,15.823,15.823,15120.0
2016-05-24 13:30:00,16.85,16.86,16.82,16.82,23100.0,15.823,15.8324,15.7948,15.7948,23100.0
2016-05-24 13:40:00,16.82,16.83,16.81,16.83,13336.0,15.7948,15.8042,15.7854,15.8042,13336.0
2016-05-24 13:50:00,16.82,16.83,16.82,16.82,13040.0,15.7948,15.8042,15.7948,15.7948,13040.0
2016-05-24 14:00:00,16.83,16.83,16.82,16.82,6000.0,15.8042,15.8042,15.7948,15.7948,6000.0
2016-05-24 14:10:00,16.82,16.86,16.82,16.86,9200.0,15.7948,15.8324,15.7948,15.8324,9200.0
2016-05-24 14:20:00,16.83,16.85,16.83,16.84,2460.0,15.8042,15.823,15.8042,15.8136,2460.0
2016-05-24 14:30:00,16.84,16.85,16.84,16.84,13052.0,15.8136,15.823,15.8136,15.8136,13052.0
2016-05-24 14:40:00,16.83,16.86,16.83,16.86,4800.0,15.8042,15.8324,15.8042,15.8324,4800.0
2016-05-24 14:50:00,16.88,16.89,16.88,16.89,16800.0,15.8511,15.8605,15.8511,15.8605,16800.0
2016-05-24 15:00:00,16.88,16.89,16.87,16.89,82692.0,15.8511,15.8605,15.8418,15.8605,82692.0
2016-05-24 15:10:00,16.9,16.92,16.89,16.92,20156.0,15.8699,15.8887,15.8605,15.8887,20156.0
2016-05-24 15:20:00,16.93,16.97,16.92,16.93,49092.0,15.8981,15.9357,15.8887,15.8981,49092.0
2016-05-24 15:30:00,16.93,16.93,16.89,16.9,76904.0,15.8981,15.8981,15.8605,15.8699,76904.0
2016-05-24 15:40:00,16.9,16.92,16.89,16.89,55640.0,15.8699,15.8887,15.8605,15.8605,55640.0
2016-05-24 15:50:00,16.89,16.91,16.86,16.86,67100.0,15.8605,15.8793,15.8324,15.8324,67100.0
2016-05-25 09:30:00,17.07,17.16,17.04,17.14,261160.0,16.0296,16.1141,16.0014,16.0953,261160.0
2016-05-25 09:40:00,17.14,17.2,17.13,17.18,80328.0,16.0953,16.1516,16.0859,16.1329,80328.0
2016-05-25 09:50:00,17.19,17.24,17.19,17.21,52500.0,16.1422,16.1892,16.1422,16.161,52500.0
2016-05-25 10:00:00,17.23,17.3,17.23,17.29,71360.0,16.1798,16.2455,16.1798,16.2362,71360.0
2016-05-25 10:10:00,17.31,17.35,17.31,17.35,44256.0,16.2549,16.2925,16.2549,16.2925,44256.0
2016-05-25 10:20:00,17.35,17.35,17.31,17.32,44356.0,16.2925,16.2925,16.2549,16.2643,44356.0
2016-05-25 10:30:00,17.33,17.34,17.31,17.33,35616.0,16.2737,16.2831,16.2549,16.2737,35616.0
2016-05-25 10:40:00,17.32,17.32,17.29,17.3,36600.0,16.2643,16.2643,16.2362,16.2455,36600.0
2016-05-25 10:50:00,17.31,17.34,17.29,17.31,13168.0,16.2549,16.2831,16.2362,16.2549,13168.0
2016-05-25 11:00:00,17.33,17.37,17.31,17.33,35532.0,16.2737,16.3113,16.2549,16.2737,35532.0
2016-05-25 11:10:00,17.31,17.32,17.29,17.32,9912.0,16.2549,16.2643,16.2362,16.2643,9912.0
2016-05-25 11:20:00,17.31,17.33,17.3,17.33,7800.0,16.2549,16.2737,16.2455,16.2737,7800.0
2016-05-25 11:30:00,17.32,17.36,17.3,17.34,11892.0,16.2643,16.3019,16.2455,16.2831,11892.0
2016-05-25 11:40:00,17.31,17.31,17.3,17.3,2400.0,16.2549,16.2549,16.2455,16.2455,2400.0
2016-05-25 11:50:00,17.29,17.31,17.27,17.31,9920.0,16.2362,16.2549,16.2174,16.2549,9920.0
2016-05-25 12:00:00,17.31,17.32,17.29,17.3,6000.0,16.2549,16.2643,16.2362,16.2455,6000.0
2016-05-25 12:10:00,17.3,17.3,17.28,17.29,2000.0,16.2455,16.2455,16.2268,16.2362,2000.0
2016-05-25 12:20:00,17.26,17.28,17.26,17.26,14060.0,16.208,16.2268,16.208,16.208,14060.0
2016-05-25 12:30:00,17.26,17.26,17.26,17.26,0.0,16.208,16.208,16.208,16.208,0.0
2016-05-25 12:40:00,17.29,17.29,17.28,17.28,2800.0,16.2362,16.2362,16.2268,16.2268,2800.0
2016-05-25 12:50:00,17.28,17.3,17.28,17.3,16560.0,16.2268,16.2455,16.2268,16.2455,16560.0
2016-05-25 13:00:00,17.32,17.36,17.32,17.34,54600.0,16.2643,16.3019,16.2643,16.2831,54600.0
2016-05-25 13:10:00,17.34,17.34,17.33,17.34,23488.0,16.2831,16.2831,16.2737,16.2831,23488.0
2016-05-25 13:20:00,17.32,17.34,17.31,17.34,62600.0,16.2643,16.2831,16.2549,16.2831,62600.0
2016-05-25 13:30:00,17.34,17.35,17.34,17.34,10280.0,16.2831,16.2925,16.2831,16.2831,10280.0
2016-05-25 13:40:00,17.33,17.34,17.32,17.34,51400.0,16.2737,16.2831,16.2643,16.2831,51400.0
2016-05-25 13:50:00,17.33,17.35,17.33,17.34,5520.0,16.2737,16.2925,16.2737,16.2831,5520.0
2016-05-25 14:00:00,17.32,17.32,17.31,17.32,4600.0,16.2643,16.2643,16.2549,16.2643,4600.0
2016-05-25 14:10:00,17.33,17.34,17.32,17.32,1200.0,16.2737,16.2831,16.2643,16.2643,1200.0
2016-05-25 14:20:00,17.34,17.36,17.34,17.36,13436.0,16.2831,16.3019,16.2831,16.3019,13436.0
2016-05-25 14:30:00,17.35,17.38,17.35,17.36,9200.0,16.2925,16.3207,16.2925,16.3019,9200.0
2016-05-25 14:40:00,17.34,17.38,17.32,17.32,9376.0,16.2831,16.3207,16.2643,16.2643,9376.0
2016-05-25 14:50:00,17.29,17.31,17.27,17.28,14000.0,16.2362,16.2549,16.2174,16.2268,14000.0
2016-05-25 15:00:00,17.28,17.3,17.27,17.29,42200.0,16.2268,16.2455,16.2174,16.2362,42200.0
2016-05-25 15:10:00,17.31,17.32,17.29,17.32,29400.0,16.2549,16.2643,16.2362,16.2643,29400.0
2016-05-25 15:20:00,17.32,17.39,17.32,17.39,12840.0,16.2643,16.3301,16.2643,16.3301,12840.0
2016-05-25 15:30:00,17.39,17.39,17.34,17.34,51752.0,16.3301,16.3301,16.2831,16.2831,51752.0
2016-05-25 15:40:00,17.33,17.34,17.3,17.3,62668.0,16.2737,16.2831,16.2455,16.2455,62668.0
2016-05-25 15:50:00,17.3,17.32,17.26,17.26,39844.0,16.2455,16.2643,16.208,16.208,39844.0
2016-05-26 09:30:00,17.38,17.38,17.29,17.32,181268.0,16.3207,16.3207,16.2362,16.2643,181268.0
2016-05-26 09:40:00,17.33,17.37,17.29,17.3,84400.0,16.2737,16.3113,16.2362,16.2455,84400.0
2016-05-26 09:50:00,17.28,17.28,17.22,17.22,77100.0,16.2268,16.2268,16.1704,16.1704,77100.0
2016-05-26 10:00:00,17.23,17.28,17.22,17.25,119556.0,16.1798,16.2268,16.1704,16.1986,119556.0
2016-05-26 10:10:00,17.26,17.27,17.25,17.25,3728.0,16.208,16.2174,16.1986,16.1986,3728.0
2016-05-26 10:20:00,17.27,17.28,17.24,17.25,14240.0,16.2174,16.2268,16.1892,16.1986,14240.0
2016-05-26 10:30:00,17.26,17.29,17.22,17.24,44912.0,16.208,16.2362,16.1704,16.1892,44912.0
2016-05-26 10:40:00,17.26,17.26,17.2,17.21,11600.0,16.208,16.208,16.1516,16.161,11600.0
2016-05-26 10:50:00,17.2,17.2,17.15,17.15,100596.0,16.1516,16.1516,16.1047,16.1047,100596.0
2016-05-26 11:00:00,17.15,17.16,17.14,17.16,49588.0,16.1047,16.1141,16.0953,16.1141,49588.0
2016-05-26 11:10:00,17.17,17.19,17.17,17.18,16000.0,16.1235,16.1422,16.1235,16.1329,16000.0
2016-05-26 11:20:00,17.18,17.23,17.18,17.21,21196.0,16.1329,16.1798,16.1329,16.161,21196.0
2016-05-26 11:30:00,17.23,17.23,17.21,17.22,17000.0,16.1798,16.1798,16.161,16.1704,17000.0
2016-05-26 11:40:00,17.22,17.23,17.2,17.21,3200.0,16.1704,16.1798,16.1516,16.161,3200.0
2016-05-26 11:50:00,17.19,17.2,17.19,17.19,7000.0,16.1422,16.1516,16.1422,16.1422,7000.0
2016-05-26 12:00:00,17.2,17.22,17.19,17.19,18400.0,16.1516,16.1704,16.1422,16.1422,18400.0
2016-05-26 12:10:00,17.18,17.18,17.17,17.17,9200.0,16.1329,16.1329,16.1235,16.1235,9200.0
2016-05-26 12:20:00,17.16,17.17,17.15,17.17,7000.0,16.1141,16.1235,16.1047,16.1235,7000.0
2016-05-26 12:30:00,17.17,17.18,17.17,17.18,2800.0,16.1235,16.1329,16.1235,16.1329,2800.0
2016-05-26 12:40:00,17.18,17.18,17.17,17.17,5468.0,16.1329,16.1329,16.1235,16.1235,5468.0
2016-05-26 12:50:00,17.18,17.18,17.17,17.17,3600.0,16.1329,16.1329,16.1235,16.1235,3600.0
2016-05-26 13:00:00,17.16,17.17,17.16,17.17,5200.0,16.1141,16.1235,16.1141,16.1235,5200.0
2016-05-26 13:10:00,17.15,17.21,17.15,17.21,5200.0,16.1047,16.161,16.1047,16.161,5200.0
2016-05-26 13:20:00,17.2,17.2,17.2,17.2,400.0,16.1516,16.1516,16.1516,16.1516,400.0
2016-05-26 13:30:00,17.21,17.22,17.2,17.22,9304.0,16.161,16.1704,16.1516,16.1704,9304.0
2016-05-26 13:40:00,17.21,17.21,17.21,17.21,3604.0,16.161,16.161,16.161,16.161,3604.0
2016-05-26 13:50:00,17.2,17.21,17.19,17.21,60412.0,16.1516,16.161,16.1422,16.161,60412.0
2016-05-26 14:00:00,17.21,17.23,17.2,17.2,22324.0,16.161,16.1798,16.1516,16.1516,22324.0
2016-05-26 14:10:00,17.23,17.24,17.23,17.24,36400.0,16.1798,16.1892,16.1798,16.1892,36400.0
2016-05-26 14:20:00,17.24,17.24,17.22,17.22,17600.0,16.1892,16.1892,16.1704,16.1704,17600.0
2016-05-26 14:30:00,17.22,17.23,17.22,17.22,13200.0,16.1704,16.1798,16.1704,16.1704,13200.0
2016-05-26 14:40:00,17.21,17.21,17.21,17.21,16000.0,16.161,16.161,16.161,16.161,16000.0
2016-05-26 14:50:00,17.22,17.22,17.21,17.21,19000.0,16.1704,16.1704,16.161,16.161,19000.0
2016-05-26 15:00:00,17.22,17.23,17.22,17.23,5440.0,16.1704,16.1798,16.1704,16.1798,5440.0
2016-05-26 15:10:00,17.24,17.24,17.24,17.24,800.0,16.1892,16.1892,16.1892,16.1892,800.0
2016-05-26 15:20:00,17.27,17.27,17.24,17.24,39760.0,16.2174,16.2174,16.1892,16.1892,39760.0
2016-05-26 15:30:00,17.25,17.26,17.24,17.25,9904.0,16.1986,16.208,16.1892,16.1986,9904.0
2016-05-26 15:40:00,17.25,17.26,17.24,17.24,11200.0,16.1986,16.208,16.1892,16.1892,11200.0
2016-05-26 15:50:00,17.24,17.24,17.2,17.21,14340.0,16.1892,16.1892,16.1516,16.161,14340.0
2016-05-27 09:30:00,17.27,17.29,17.24,17.29,41580.0,16.2174,16.2362,16.1892,16.2362,41580.0
2016-05-27 09:40:00,17.3,17.32,17.29,17.3,37232.0,16.2455,16.2643,16.2362,16.2455,37232.0
2016-05-27 09:50:00,17.3,17.31,17.26,17.26,34280.0,16.2455,16.2549,16.208,16.208,34280.0
2016-05-27 10:00:00,17.29,17.31,17.28,17.3,36240.0,16.2362,16.2549,16.2268,16.2455,36240.0
2016-05-27 10:10:00,17.31,17.32,17.29,17.29,24200.0,16.2549,16.2643,16.2362,16.2362,24200.0
2016-05-27 10:20:00,17.28,17.32,17.27,17.31,19904.0,16.2268,16.2643,16.2174,16.2549,19904.0
2016-05-27 10:30:00,17.31,17.33,17.31,17.32,22260.0,16.2549,16.2737,16.2549,16.2643,22260.0
2016-05-27 10:40:00,17.31,17.33,17.31,17.33,4860.0,16.2549,16.2737,16.2549,16.2737,4860.0
2016-05-27 10:50:00,17.31,17.32,17.28,17.3,71076.0,16.2549,16.2643,16.2268,16.2455,71076.0
2016-05-27 11:00:00,17.29,17.3,17.29,17.29,3240.0,16.2362,16.2455,16.2362,16.2362,3240.0
2016-05-27 11:10:00,17.29,17.29,17.28,17.28,5200.0,16.2362,16.2362,16.2268,16.2268,5200.0
2016-05-27 11:20:00,17.28,17.31,17.28,17.31,2000.0,16.2268,16.2549,16.2268,16.2549,2000.0
2016-05-27 11:30:00,17.35,17.36,17.34,17.36,66320.0,16.2925,16.3019,16.2831,16.3019,66320.0
2016-05-27 11:40:00,17.33,17.33,17.32,17.32,2400.0,16.2737,16.2737,16.2643,16.2643,2400.0
2016-05-27 11:50:00,17.34,17.34,17.33,17.33,2000.0,16.2831,16.2831,16.2737,16.2737,2000.0
2016-05-27 12:00:00,17.33,17.35,17.33,17.33,5740.0,16.2737,16.2925,16.2737,16.2737,5740.0
2016-05-27 12:10:00,17.33,17.33,17.33,17.33,4800.0,16.2737,16.2737,16.2737,16.2737,4800.0
2016-05-27 12:20:00,17.33,17.34,17.32,17.34,18964.0,16.2737,16.2831,16.2643,16.2831,18964.0
2016-05-27 12:30:00,17.34,17.34,17.34,17.34,400.0,16.2831,16.2831,16.2831,16.2831,400.0
2016-05-27 12:40:00,17.33,17.33,17.32,17.33,1600.0,16.2737,16.2737,16.2643,16.2737,1600.0
2016-05-27 12:50:00,17.33,17.33,17.31,17.31,3120.0,16.2737,16.2737,16.2549,16.2549,3120.0
2016-05-27 13:00:00,17.32,17.32,17.3,17.3,2400.0,16.2643,16.2643,16.2455,16.2455,2400.0
2016-05-27 13:10:00,17.3,17.3,17.29,17.29,7360.0,16.2455,16.2455,16.2362,16.2362,7360.0
2016-05-27 13:20:00,17.31,17.31,17.29,17.29,4560.0,16.2549,16.2549,16.2362,16.2362,4560.0
2016-05-27 13:30:00,17.29,17.29,17.23,17.23,17000.0,16.2362,16.2362,16.1798,16.1798,17000.0
2016-05-27 13:40:00,17.21,17.28,17.21,17.27,96520.0,16.161,16.2268,16.161,16.2174,96520.0
2016-05-27 13:50:00,17.27,17.28,17.24,17.25,14608.0,16.2174,16.2268,16.1892,16.1986,14608.0
2016-05-27 14:00:00,17.23,17.25,17.22,17.25,66048.0,16.1798,16.1986,16.1704,16.1986,66048.0
2016-05-27 14:10:00,17.26,17.26,17.25,17.25,6420.0,16.208,16.208,16.1986,16.1986,6420.0
2016-05-27 14:20:00,17.25,17.31,17.25,17.29,9880.0,16.1986,16.2549,16.1986,16.2362,9880.0
2016-05-27 14:30:00,17.29,17.3,17.25,17.25,17200.0,16.2362,16.2455,16.1986,16.1986,17200.0
2016-05-27 14:40:00,17.25,17.27,17.25,17.27,6800.0,16.1986,16.2174,16.1986,16.2174,6800.0
2016-05-27 14:50:00,17.27,17.28,17.27,17.28,1200.0,16.2174,16.2268,16.2174,16.2268,1200.0
2016-05-27 15:00:00,17.27,17.28,17.26,17.28,1600.0,16.2174,16.2268,16.208,16.2268,1600.0
2016-05-27 15:10:00,17.28,17.29,17.28,17.29,24000.0,16.2268,16.2362,16.2268,16.2362,24000.0
2016-05-27 15:20:00,17.29,17.29,17.28,17.29,15176.0,16.2362,16.2362,16.2268,16.2362,15176.0
2016-05-27 15:30:00,17.29,17.31,17.29,17.31,12240.0,16.2362,16.2549,16.2362,16.2549,12240.0
2016-05-27 15:40:00,17.32,17.33,17.32,17.32,34980.0,16.2643,16.2737,16.2643,16.2643,34980.0
2016-05-27 15:50:00,17.32,17.33,17.32,17.33,70328.0,16.2643,16.2737,16.2643,16.2737,70328.0
2016-05-31 09:30:00,17.47,17.47,17.36,17.36,86764.0,16.4052,16.4052,16.3019,16.3019,86764.0
2016-05-31 09:40:00,17.38,17.41,17.35,17.39,33380.0,16.3207,16.3488,16.2925,16.3301,33380.0
2016-05-31 09:50:00,17.41,17.41,17.33,17.33,112368.0,16.3488,16.3488,16.2737,16.2737,112368.0
2016-05-31 10:00:00,17.34,17.37,17.34,17.37,39636.0,16.2831,16.3113,16.2831,16.3113,39636.0
2016-05-31 10:10:00,17.36,17.36,17.34,17.35,5268.0,16.3019,16.3019,16.2831,16.2925,5268.0
2016-05-31 10:20:00,17.36,17.37,17.34,17.34,157240.0,16.3019,16.3113,16.2831,16.2831,157240.0
2016-05-31 10:30:00,17.34,17.36,17.25,17.25,94064.0,16.2831,16.3019,16.1986,16.1986,94064.0
2016-05-31 10:40:00,17.25,17.26,17.21,17.25,27500.0,16.1986,16.208,16.161,16.1986,27500.0
2016-05-31 10:50:00,17.26,17.27,17.23,17.24,13000.0,16.208,16.2174,16.1798,16.1892,13000.0
2016-05-31 11:00:00,17.23,17.24,17.2,17.22,59912.0,16.1798,16.1892,16.1516,16.1704,59912.0
2016-05-31 11:10:00,17.17,17.17,17.14,17.16,22904.0,16.1235,16.1235,16.0953,16.1141,22904.0
2016-05-31 11:20:00,17.16,17.18,17.16,17.17,3300.0,16.1141,16.1329,16.1141,16.1235,3300.0
2016-05-31 11:30:00,17.17,17.18,17.17,17.18,8540.0,16.1235,16.1329,16.1235,16.1329,8540.0
2016-05-31 11:40:00,17.18,17.19,17.18,17.18,12504.0,16.1329,16.1422,16.1329,16.1329,12504.0
2016-05-31 11:50:00,17.17,17.17,17.11,17.12,32976.0,16.1235,16.1235,16.0671,16.0765,32976.0
2016-05-31 12:00:00,17.11,17.12,17.08,17.1,7060.0,16.0671,16.0765,16.039,16.0577,7060.0
2016-05-31 12:10:00,17.1,17.11,17.09,17.11,35320.0,16.0577,16.0671,16.0483,16.0671,35320.0
2016-05-31 12:20:00,17.1,17.12,17.1,17.11,18776.0,16.0577,16.0765,16.0577,16.0671,18776.0
2016-05-31 12:30:00,17.1,17.12,17.1,17.12,8800.0,16.0577,16.0765,16.0577,16.0765,8800.0
2016-05-31 12:40:00,17.1,17.11,17.09,17.09,132176.0,16.0577,16.0671,16.0483,16.0483,132176.0
2016-05-31 12:50:00,17.11,17.13,17.09,17.1,23472.0,16.0671,16.0859,16.0483,16.0577,23472.0
2016-05-31 13:00:00,17.1,17.11,17.07,17.07,14512.0,16.0577,16.0671,16.0296,16.0296,14512.0
2016-05-31 13:10:00,17.09,17.09,17.09,17.09,2036.0,16.0483,16.0483,16.0483,16.0483,2036.0
2016-05-31 13:20:00,17.13,17.14,17.13,17.13,22220.0,16.0859,16.0953,16.0859,16.0859,22220.0
2016-05-31 13:30:00,17.14,17.14,17.12,17.12,4400.0,16.0953,16.0953,16.0765,16.0765,4400.0
2016-05-31 13:40:00,17.12,17.13,17.11,17.13,11684.0,16.0765,16.0859,16.0671,16.0859,11684.0
2016-05-31 13:50:00,17.11,17.11,17.1,17.1,3600.0,16.0671,16.0671,16.0577,16.0577,3600.0
2016-05-31 14:00:00,17.08,17.08,16.99,17.0,33068.0,16.039,16.039,15.9544,15.9638,33068.0
2016-05-31 14:10:00,16.97,16.97,16.93,16.94,49624.0,15.9357,15.9357,15.8981,15.9075,49624.0
2016-05-31 14:20:00,16.94,17.03,16.94,17.0,56620.0,15.9075,15.992,15.9075,15.9638,56620.0
2016-05-31 14:30:00,16.98,17.0,16.98,17.0,11800.0,15.945,15.9638,15.945,15.9638,11800.0
2016-05-31 14:40:00,17.0,17.0,16.95,16.99,34300.0,15.9638,15.9638,15.9169,15.9544,34300.0
2016-05-31 14:50:00,16.99,16.99,16.95,16.95,77460.0,15.9544,15.9544,15.9169,15.9169,77460.0
2016-05-31 15:00:00,16.94,16.97,16.93,16.96,101380.0,15.9075,15.9357,15.8981,15.9263,101380.0
2016-05-31 15:10:00,16.98,17.02,16.98,17.02,45800.0,15.945,15.9826,15.945,15.9826,45800.0
2016-05-31 15:20:00,17.04,17.04,17.01,17.04,12748.0,16.0014,16.0014,15.9732,16.0014,12748.0
2016-05-31 15:30:00,17.04,17.09,17.04,17.08,30200.0,16.0014,16.0483,16.0014,16.039,30200.0
2016-05-31 15:40:00,17.08,17.12,17.08,17.11,43428.0,16.039,16.0765,16.039,16.0671,43428.0
2016-05-31 15:50:00,17.11,17.16,17.1,17.1,201808.0,16.0671,16.1141,16.0577,16.0577,201808.0
2016-06-01 09:30:00,16.84,16.87,16.77,16.79,279656.0,15.8136,15.8418,15.7478,15.7666,279656.0
2016-06-01 09:40:00,16.78,16.82,16.78,16.81,31356.0,15.7572,15.7948,15.7572,15.7854,31356.0
2016-06-01 09:50:00,16.83,16.83,16.78,16.81,54952.0,15.8042,15.8042,15.7572,15.7854,54952.0
2016-06-01 10:00:00,16.82,16.95,16.77,16.93,105152.0,15.7948,15.9169,15.7478,15.8981,105152.0
2016-06-01 10:10:00,16.94,16.95,16.89,16.89,73208.0,15.9075,15.9169,15.8605,15.8605,73208.0
2016-06-01 10:20:00,16.88,16.92,16.87,16.9,31044.0,15.8511,15.8887,15.8418,15.8699,31044.0
2016-06-01 10:30:00,16.87,16.93,16.86,16.92,13600.0,15.8418,15.8981,15.8324,15.8887,13600.0
2016-06-01 10:40:00,16.87,16.91,16.86,16.9,14464.0,15.8418,15.8793,15.8324,15.8699,14464.0
2016-06-01 10:50:00,16.92,16.97,16.91,16.96,23400.0,15.8887,15.9357,15.8793,15.9263,23400.0
2016-06-01 11:00:00,16.99,17.05,16.99,17.03,53040.0,15.9544,16.0108,15.9544,15.992,53040.0
2016-06-01 11:10:00,17.03,17.05,17.02,17.03,26600.0,15.992,16.0108,15.9826,15.992,26600.0
2016-06-01 11:20:00,17.04,17.06,17.01,17.01,7600.0,16.0014,16.0202,15.9732,15.9732,7600.0
2016-06-01 11:30:00,17.02,17.03,16.98,16.98,16288.0,15.9826,15.992,15.945,15.945,16288.0
2016-06-01 11:40:00,17.0,17.02,16.97,17.02,18384.0,15.9638,15.9826,15.9357,15.9826,18384.0
2016-06-01 11:50:00,17.01,17.03,17.01,17.03,19200.0,15.9732,15.992,15.9732,15.992,19200.0
2016-06-01 12:00:00,17.03,17.06,17.03,17.04,44400.0,15.992,16.0202,15.992,16.0014,44400.0
2016-06-01 12:10:00,17.04,17.08,17.04,17.08,37180.0,16.0014,16.039,16.0014,16.039,37180.0
2016-06-01 12:20:00,17.07,17.09,17.06,17.06,41704.0,16.0296,16.0483,16.0202,16.0202,41704.0
2016-06-01 12:30:00,17.05,17.05,17.02,17.02,65536.0,16.0108,16.0108,15.9826,15.9826,65536.0
2016-06-01 12:40:00,17.03,17.04,17.03,17.04,6800.0,15.992,16.0014,15.992,16.0014,6800.0
2016-06-01 12:50:00,17.06,17.09,17.06,17.08,6600.0,16.0202,16.0483,16.0202,16.039,6600.0
2016-06-01 13:00:00,17.11,17.11,17.1,17.1,8988.0,16.0671,16.0671,16.0577,16.0577,8988.0
2016-06-01 13:10:00,17.08,17.08,17.06,17.06,2400.0,16.039,16.039,16.0202,16.0202,2400.0
2016-06-01 13:20:00,17.06,17.07,17.05,17.05,4996.0,16.0202,16.0296,16.0108,16.0108,4996.0
2016-06-01 13:30:00,17.05,17.06,17.02,17.02,13600.0,16.0108,16.0202,15.9826,15.9826,13600.0
2016-06-01 13:40:00,17.0,17.02,17.0,17.01,6836.0,15.9638,15.9826,15.9638,15.9732,6836.0
2016-06-01 13:50:00,17.02,17.03,17.02,17.03,4400.0,15.9826,15.992,15.9826,15.992,4400.0
2016-06-01 14:00:00,17.03,17.04,17.0,17.03,16000.0,15.992,16.0014,15.9638,15.992,16000.0
2016-06-01 14:10:00,17.06,17.13,17.06,17.12,18696.0,16.0202,16.0859,16.0202,16.0765,18696.0
2016-06-01 14:20:00,17.12,17.12,17.1,17.1,22984.0,16.0765,16.0765,16.0577,16.0577,22984.0
2016-06-01 14:30:00,17.1,17.11,17.05,17.07,23600.0,16.0577,16.0671,16.0108,16.0296,23600.0
2016-06-01 14:40:00,17.08,17.08,17.07,17.08,24156.0,16.039,16.039,16.0296,16.039,24156.0
2016-06-01 14:50:00,17.09,17.13,17.09,17.13,21200.0,16.0483,16.0859,16.0483,16.0859,21200.0
2016-06-01 15:00:00,17.14,17.14,17.12,17.12,38972.0,16.0953,16.0953,16.0765,16.0765,38972.0
2016-06-01 15:10:00,17.11,17.15,17.11,17.15,50000.0,16.0671,16.1047,16.0671,16.1047,50000.0
2016-06-01 15:20:00,17.16,17.17,17.14,17.15,23600.0,16.1141,16.1235,16.0953,16.1047,23600.0
2016-06-01 15:30:00,17.14,17.16,17.13,17.15,15000.0,16.0953,16.1141,16.0859,16.1047,15000.0
2016-06-01 15:40:00,17.16,17.17,17.11,17.11,113284.0,16.1141,16.1235,16.0671,16.0671,113284.0
2016-06-01 15:50:00,17.12,17.13,17.09,17.11,126360.0,16.0765,16.0859,16.0483,16.0671,126360.0
2016-06-02 09:30:00,16.99,17.02,16.94,17.0,86316.0,15.9544,15.9826,15.9075,15.9638,86316.0
2016-06-02 09:40:00,17.0,17.02,16.91,16.91,73052.0,15.9638,15.9826,15.8793,15.8793,73052.0
2016-06-02 09:50:00,16.9,16.94,16.89,16.93,128192.0,15.8699,15.9075,15.8605,15.8981,128192.0
2016-06-02 10:00:00,16.91,16.99,16.91,16.98,49400.0,15.8793,15.9544,15.8793,15.945,49400.0
2016-06-02 10:10:00,16.97,17.02,16.96,16.99,18884.0,15.9357,15.9826,15.9263,15.9544,18884.0
2016-06-02 10:20:00,16.98,17.02,16.96,16.98,34000.0,15.945,15.9826,15.9263,15.945,34000.0
2016-06-02 10:30:00,16.98,17.07,16.98,17.06,111880.0,15.945,16.0296,15.945,16.0202,111880.0
2016-06-02 10:40:00,17.06,17.07,17.04,17.04,23200.0,16.0202,16.0296,16.0014,16.0014,23200.0
2016-06-02 10:50:00,17.02,17.04,17.02,17.02,14520.0,15.9826,16.0014,15.9826,15.9826,14520.0
2016-06-02 11:00:00,17.05,17.08,17.04,17.08,23600.0,16.0108,16.039,16.0014,16.039,23600.0
2016-06-02 11:10:00,17.08,17.09,17.07,17.07,19076.0,16.039,16.0483,16.0296,16.0296,19076.0
2016-06-02 11:20:00,17.07,17.08,17.05,17.06,14808.0,16.0296,16.039,16.0108,16.0202,14808.0
2016-06-02 11:30:00,17.06,17.08,17.03,17.04,10400.0,16.0202,16.039,15.992,16.0014,10400.0
2016-06-02 11:40:00,17.07,17.09,17.07,17.08,7600.0,16.0296,16.0483,16.0296,16.039,7600.0
2016-06-02 11:50:00,17.09,17.13,17.08,17.11,49040.0,16.0483,16.0859,16.039,16.0671,49040.0
2016-06-02 12:00:00,17.12,17.12,17.07,17.07,55000.0,16.0765,16.0765,16.0296,16.0296,55000.0
2016-06-02 12:10:00,17.07,17.07,17.06,17.07,13600.0,16.0296,16.0296,16.0202,16.0296,13600.0
2016-06-02 12:20:00,17.08,17.08,17.07,17.07,1600.0,16.039,16.039,16.0296,16.0296,1600.0
2016-06-02 12:30:00,17.07,17.08,17.05,17.08,5200.0,16.0296,16.039,16.0108,16.039,5200.0
2016-06-02 12:40:00,17.08,17.1,17.08,17.09,2000.0,16.039,16.0577,16.039,16.0483,2000.0
2016-06-02 12:50:00,17.11,17.13,17.11,17.13,15600.0,16.0671,16.0859,16.0671,16.0859,15600.0
2016-06-02 13:00:00,17.13,17.16,17.13,17.15,25940.0,16.0859,16.1141,16.0859,16.1047,25940.0
2016-06-02 13:10:00,17.14,17.14,17.13,17.14,1600.0,16.0953,16.0953,16.0859,16.0953,1600.0
2016-06-02 13:20:00,17.13,17.14,17.12,17.13,14800.0,16.0859,16.0953,16.0765,16.0859,14800.0
2016-06-02 13:30:00,17.13,17.15,17.12,17.13,20800.0,16.0859,16.1047,16.0765,16.0859,20800.0
2016-06-02 13:40:00,17.13,17.14,17.12,17.12,2000.0,16.0859,16.0953,16.0765,16.0765,2000.0
2016-06-02 13:50:00,17.11,17.15,17.11,17.15,12940.0,16.0671,16.1047,16.0671,16.1047,12940.0
2016-06-02 14:00:00,17.16,17.22,17.16,17.21,40248.0,16.1141,16.1704,16.1141,16.161,40248.0
2016-06-02 14:10:00,17.21,17.21,17.19,17.2,8000.0,16.161,16.161,16.1422,16.1516,8000.0
2016-06-02 14:20:00,17.2,17.23,17.2,17.21,13200.0,16.1516,16.1798,16.1516,16.161,13200.0
2016-06-02 14:30:00,17.19,17.2,17.18,17.19,12400.0,16.1422,16.1516,16.1329,16.1422,12400.0
2016-06-02 14:40:00,17.2,17.2,17.2,17.2,400.0,16.1516,16.1516,16.1516,16.1516,400.0
2016-06-02 14:50:00,17.21,17.21,17.2,17.21,4400.0,16.161,16.161,16.1516,16.161,4400.0
2016-06-02 15:00:00,17.21,17.22,17.17,17.17,9000.0,16.161,16.1704,16.1235,16.1235,9000.0
2016-06-02 15:10:00,17.19,17.21,17.19,17.21,10740.0,16.1422,16.161,16.1422,16.161,10740.0
2016-06-02 15:20:00,17.19,17.22,17.19,17.22,5200.0,16.1422,16.1704,16.1422,16.1704,5200.0
2016-06-02 15:30:00,17.24,17.24,17.23,17.24,16200.0,16.1892,16.1892,16.1798,16.1892,16200.0
2016-06-02 15:40:00,17.24,17.24,17.18,17.19,33508.0,16.1892,16.1892,16.1329,16.1422,33508.0
2016-06-02 15:50:00,17.19,17.26,17.19,17.26,88084.0,16.1422,16.208,16.1422,16.208,88084.0
2016-06-03 09:30:00,17.13,17.13,16.98,17.0,133820.0,16.0859,16.0859,15.945,15.9638,133820.0
2016-06-03 09:40:00,17.0,17.0,16.94,16.96,26036.0,15.9638,15.9638,15.9075,15.9263,26036.0
2016-06-03 09:50:00,16.94,16.99,16.93,16.98,37376.0,15.9075,15.9544,15.8981,15.945,37376.0
2016-06-03 10:00:00,16.97,16.97,16.89,16.9,100956.0,15.9357,15.9357,15.8605,15.8699,100956.0
2016-06-03 10:10:00,16.89,16.94,16.86,16.9,137912.0,15.8605,15.9075,15.8324,15.8699,137912.0
2016-06-03 10:20:00,16.9,16.93,16.85,16.89,52764.0,15.8699,15.8981,15.823,15.8605,52764.0
2016-06-03 10:30:00,16.89,16.97,16.87,16.97,84000.0,15.8605,15.9357,15.8418,15.9357,84000.0
2016-06-03 10:40:00,16.98,17.04,16.93,17.04,46072.0,15.945,16.0014,15.8981,16.0014,46072.0
2016-06-03 10:50:00,17.03,17.07,17.03,17.07,96416.0,15.992,16.0296,15.992,16.0296,96416.0
2016-06-03 11:00:00,17.07,17.08,16.99,16.99,39104.0,16.0296,16.039,15.9544,15.9544,39104.0
2016-06-03 11:10:00,17.0,17.02,16.98,17.01,20000.0,15.9638,15.9826,15.945,15.9732,20000.0
2016-06-03 11:20:00,17.0,17.03,16.99,17.02,20320.0,15.9638,15.992,15.9544,15.9826,20320.0
2016-06-03 11:30:00,17.03,17.08,17.03,17.08,21240.0,15.992,16.039,15.992,16.039,21240.0
2016-06-03 11:40:00,17.08,17.14,17.08,17.14,97288.0,16.039,16.0953,16.039,16.0953,97288.0
2016-06-03 11:50:00,17.13,17.21,17.11,17.19,27508.0,16.0859,16.161,16.0671,16.1422,27508.0
2016-06-03 12:00:00,17.19,17.19,17.15,17.15,40928.0,16.1422,16.1422,16.1047,16.1047,40928.0
2016-06-03 12:10:00,17.14,17.17,17.13,17.13,26800.0,16.0953,16.1235,16.0859,16.0859,26800.0
2016-06-03 12:20:00,17.15,17.16,17.14,17.15,6400.0,16.1047,16.1141,16.0953,16.1047,6400.0
2016-06-03 12:30:00,17.15,17.18,17.14,17.14,16800.0,16.1047,16.1329,16.0953,16.0953,16800.0
2016-06-03 12:40:00,17.14,17.15,17.08,17.08,33600.0,16.0953,16.1047,16.039,16.039,33600.0
2016-06-03 12:50:00,17.08,17.09,17.06,17.07,29512.0,16.039,16.0483,16.0202,16.0296,29512.0
2016-06-03 13:00:00,17.07,17.09,17.07,17.08,3200.0,16.0296,16.0483,16.0296,16.039,3200.0
2016-06-03 13:10:00,17.1,17.1,17.09,17.09,3600.0,16.0577,16.0577,16.0483,16.0483,3600.0
2016-06-03 13:20:00,17.11,17.12,17.07,17.07,34800.0,16.0671,16.0765,16.0296,16.0296,34800.0
2016-06-03 13:30:00,17.07,17.09,17.07,17.09,2132.0,16.0296,16.0483,16.0296,16.0483,2132.0
2016-06-03 13:40:00,17.09,17.15,17.09,17.12,16800.0,16.0483,16.1047,16.0483,16.0765,16800.0
2016-06-03 13:50:00,17.12,17.15,17.11,17.15,76448.0,16.0765,16.1047,16.0671,16.1047,76448.0
2016-06-03 14:00:00,17.14,17.14,17.11,17.13,15600.0,16.0953,16.0953,16.0671,16.0859,15600.0
2016-06-03 14:10:00,17.13,17.13,17.1,17.12,22400.0,16.0859,16.0859,16.0577,16.0765,22400.0
2016-06-03 14:20:00,17.13,17.18,17.11,17.17,23600.0,16.0859,16.1329,16.0671,16.1235,23600.0
2016-06-03 14:30:00,17.18,17.23,17.18,17.23,24932.0,16.1329,16.1798,16.1329,16.1798,24932.0
2016-06-03 14:40:00,17.23,17.24,17.21,17.22,8464.0,16.1798,16.1892,16.161,16.1704,8464.0
2016-06-03 14:50:00,17.21,17.26,17.21,17.23,52948.0,16.161,16.208,16.161,16.1798,52948.0
2016-06-03 15:00:00,17.21,17.21,17.18,17.2,32000.0,16.161,16.161,16.1329,16.1516,32000.0
2016-06-03 15:10:00,17.19,17.21,17.19,17.21,32400.0,16.1422,16.161,16.1422,16.161,32400.0
2016-06-03 15:20:00,17.2,17.25,17.2,17.24,20800.0,16.1516,16.1986,16.1516,16.1892,20800.0
2016-06-03 15:30:00,17.23,17.25,17.23,17.25,11400.0,16.1798,16.1986,16.1798,16.1986,11400.0
2016-06-03 15:40:00,17.26,17.26,17.2,17.2,37000.0,16.208,16.208,16.1516,16.1516,37000.0
2016-06-03 15:50:00,17.22,17.23,17.16,17.19,58692.0,16.1704,16.1798,16.1141,16.1422,58692.0
2016-06-06 09:30:00,17.31,17.33,17.3,17.33,101532.0,16.2549,16.2737,16.2455,16.2737,101532.0
2016-06-06 09:40:00,17.34,17.43,17.34,17.42,91332.0,16.2831,16.3676,16.2831,16.3582,91332.0
2016-06-06 09:50:00,17.43,17.5,17.43,17.46,48000.0,16.3676,16.4334,16.3676,16.3958,48000.0
2016-06-06 10:00:00,17.47,17.49,17.44,17.45,29496.0,16.4052,16.424,16.377,16.3864,29496.0
2016-06-06 10:10:00,17.46,17.47,17.43,17.47,18664.0,16.3958,16.4052,16.3676,16.4052,18664.0
2016-06-06 10:20:00,17.46,17.47,17.44,17.45,11400.0,16.3958,16.4052,16.377,16.3864,11400.0
2016-06-06 10:30:00,17.45,17.49,17.45,17.48,34600.0,16.3864,16.424,16.3864,16.4146,34600.0
2016-06-06 10:40:00,17.48,17.49,17.46,17.49,14048.0,16.4146,16.424,16.3958,16.424,14048.0
2016-06-06 10:50:00,17.47,17.51,17.47,17.5,48096.0,16.4052,16.4427,16.4052,16.4334,48096.0
2016-06-06 11:00:00,17.51,17.53,17.5,17.53,109576.0,16.4427,16.4615,16.4334,16.4615,109576.0
2016-06-06 11:10:00,17.53,17.53,17.51,17.52,33040.0,16.4615,16.4615,16.4427,16.4521,33040.0
2016-06-06 11:20:00,17.52,17.53,17.5,17.51,63600.0,16.4521,16.4615,16.4334,16.4427,63600.0
2016-06-06 11:30:00,17.5,17.51,17.5,17.5,8960.0,16.4334,16.4427,16.4334,16.4334,8960.0
2016-06-06 11:40:00,17.53,17.53,17.51,17.52,28000.0,16.4615,16.4615,16.4427,16.4521,28000.0
2016-06-06 11:50:00,17.52,17.53,17.49,17.51,31600.0,16.4521,16.4615,16.424,16.4427,31600.0
2016-06-06 12:00:00,17.5,17.51,17.47,17.47,28764.0,16.4334,16.4427,16.4052,16.4052,28764.0
2016-06-06 12:10:00,17.48,17.48,17.46,17.47,4800.0,16.4146,16.4146,16.3958,16.4052,4800.0
2016-06-06 12:20:00,17.48,17.48,17.45,17.46,8560.0,16.4146,16.4146,16.3864,16.3958,8560.0
2016-06-06 12:30:00,17.46,17.5,17.42,17.46,16800.0,16.3958,16.4334,16.3582,16.3958,16800.0
2016-06-06 12:40:00,17.46,17.48,17.43,17.43,9460.0,16.3958,16.4146,16.3676,16.3676,9460.0
2016-06-06 12:50:00,17.43,17.43,17.33,17.37,61600.0,16.3676,16.3676,16.2737,16.3113,61600.0
2016-06-06 13:00:00,17.39,17.43,17.38,17.43,22800.0,16.3301,16.3676,16.3207,16.3676,22800.0
2016-06-06 13:10:00,17.43,17.48,17.43,17.46,34724.0,16.3676,16.4146,16.3676,16.3958,34724.0
2016-06-06 13:20:00,17.46,17.48,17.46,17.48,16556.0,16.3958,16.4146,16.3958,16.4146,16556.0
2016-06-06 13:30:00,17.48,17.48,17.46,17.47,5800.0,16.4146,16.4146,16.3958,16.4052,5800.0
2016-06-06 13:40:00,17.47,17.49,17.46,17.49,35124.0,16.4052,16.424,16.3958,16.424,35124.0
2016-06-06 13:50:00,17.5,17.55,17.49,17.54,58396.0,16.4334,16.4803,16.424,16.4709,58396.0
2016-06-06 14:00:00,17.54,17.55,17.53,17.55,64800.0,16.4709,16.4803,16.4615,16.4803,64800.0
2016-06-06 14:10:00,17.55,17.58,17.55,17.58,40800.0,16.4803,16.5085,16.4803,16.5085,40800.0
2016-06-06 14:20:00,17.57,17.6,17.57,17.6,31192.0,16.4991,16.5273,16.4991,16.5273,31192.0
2016-06-06 14:30:00,17.59,17.59,17.57,17.57,23328.0,16.5179,16.5179,16.4991,16.4991,23328.0
2016-06-06 14:40:00,17.57,17.58,17.56,17.57,25900.0,16.4991,16.5085,16.4897,16.4991,25900.0
2016-06-06 14:50:00,17.57,17.59,17.56,17.57,37000.0,16.4991,16.5179,16.4897,16.4991,37000.0
2016-06-06 15:00:00,17.56,17.58,17.55,17.55,20000.0,16.4897,16.5085,16.4803,16.4803,20000.0
2016-06-06 15:10:00,17.55,17.58,17.55,17.57,43360.0,16.4803,16.5085,16.4803,16.4991,43360.0
2016-06-06 15:20:00,17.55,17.56,17.55,17.56,6560.0,16.4803,16.4897,16.4803,16.4897,6560.0
2016-06-06 15:30:00,17.56,17.58,17.56,17.57,14400.0,16.4897,16.5085,16.4897,16.4991,14400.0
2016-06-06 15:40:00,17.57,17.57,17.55,17.56,56700.0,16.4991,16.4991,16.4803,16.4897,56700.0
2016-06-06 15:50:00,17.55,17.55,17.5,17.52,88692.0,16.4803,16.4803,16.4334,16.4521,88692.0
2016-06-07 09:30:00,17.64,17.73,17.62,17.72,109228.0,16.5648,16.6493,16.546,16.6399,109228.0
2016-06-07 09:40:00,17.72,17.74,17.66,17.69,86960.0,16.6399,16.6587,16.5836,16.6118,86960.0
2016-06-07 09:50:00,17.7,17.7,17.66,17.69,28312.0,16.6212,16.6212,16.5836,16.6118,28312.0
2016-06-07 10:00:00,17.71,17.73,17.7,17.71,48460.0,16.6306,16.6493,16.6212,16.6306,48460.0
2016-06-07 10:10:00,17.72,17.74,17.69,17.71,51908.0,16.6399,16.6587,16.6118,16.6306,51908.0
2016-06-07 10:20:00,17.71,17.72,17.69,17.72,56600.0,16.6306,16.6399,16.6118,16.6399,56600.0
2016-06-07 10:30:00,17.72,17.74,17.72,17.73,40200.0,16.6399,16.6587,16.6399,16.6493,40200.0
2016-06-07 10:40:00,17.75,17.75,17.7,17.7,31932.0,16.6681,16.6681,16.6212,16.6212,31932.0
2016-06-07 10:50:00,17.69,17.7,17.68,17.69,14600.0,16.6118,16.6212,16.6024,16.6118,14600.0
2016-06-07 11:00:00,17.7,17.73,17.69,17.73,4800.0,16.6212,16.6493,16.6118,16.6493,4800.0
2016-06-07 11:10:00,17.74,17.74,17.71,17.73,31928.0,16.6587,16.6587,16.6306,16.6493,31928.0
2016-06-07 11:20:00,17.74,17.75,17.71,17.73,33616.0,16.6587,16.6681,16.6306,16.6493,33616.0
2016-06-07 11:30:00,17.73,17.75,17.71,17.71,23880.0,16.6493,16.6681,16.6306,16.6306,23880.0
2016-06-07 11:40:00,17.71,17.74,17.71,17.73,33996.0,16.6306,16.6587,16.6306,16.6493,33996.0
2016-06-07 11:50:00,17.71,17.72,17.7,17.7,3692.0,16.6306,16.6399,16.6212,16.6212,3692.0
2016-06-07 12:00:00,17.71,17.72,17.7,17.71,16800.0,16.6306,16.6399,16.6212,16.6306,16800.0
2016-06-07 12:10:00,17.71,17.73,17.71,17.72,10972.0,16.6306,16.6493,16.6306,16.6399,10972.0
2016-06-07 12:20:00,17.71,17.74,17.71,17.72,12800.0,16.6306,16.6587,16.6306,16.6399,12800.0
2016-06-07 12:30:00,17.73,17.74,17.73,17.73,7600.0,16.6493,16.6587,16.6493,16.6493,7600.0
2016-06-07 12:40:00,17.73,17.74,17.73,17.73,29292.0,16.6493,16.6587,16.6493,16.6493,29292.0
2016-06-07 12:50:00,17.72,17.73,17.71,17.73,10400.0,16.6399,16.6493,16.6306,16.6493,10400.0
2016-06-07 13:00:00,17.73,17.74,17.73,17.74,10080.0,16.6493,16.6587,16.6493,16.6587,10080.0
2016-06-07 13:10:00,17.74,17.74,17.72,17.74,20200.0,16.6587,16.6587,16.6399,16.6587,20200.0
2016-06-07 13:20:00,17.74,17.74,17.73,17.73,14400.0,16.6587,16.6587,16.6493,16.6493,14400.0
2016-06-07 13:30:00,17.73,17.74,17.72,17.72,18000.0,16.6493,16.6587,16.6399,16.6399,18000.0
2016-06-07 13:40:00,17.72,17.73,17.72,17.72,7600.0,16.6399,16.6493,16.6399,16.6399,7600.0
2016-06-07 13:50:00,17.72,17.72,17.68,17.68,26800.0,16.6399,16.6399,16.6024,16.6024,26800.0
2016-06-07 14:00:00,17.7,17.72,17.7,17.72,13600.0,16.6212,16.6399,16.6212,16.6399,13600.0
2016-06-07 14:10:00,17.72,17.74,17.72,17.73,9600.0,16.6399,16.6587,16.6399,16.6493,9600.0
2016-06-07 14:20:00,17.74,17.75,17.74,17.75,27164.0,16.6587,16.6681,16.6587,16.6681,27164.0
2016-06-07 14:30:00,17.73,17.73,17.7,17.72,38800.0,16.6493,16.6493,16.6212,16.6399,38800.0
2016-06-07 14:40:00,17.72,17.72,17.71,17.71,12200.0,16.6399,16.6399,16.6306,16.6306,12200.0
2016-06-07 14:50:00,17.71,17.73,17.7,17.7,13600.0,16.6306,16.6493,16.6212,16.6212,13600.0
2016-06-07 15:00:00,17.7,17.7,17.68,17.68,17800.0,16.6212,16.6212,16.6024,16.6024,17800.0
2016-06-07 15:10:00,17.67,17.68,17.65,17.66,27200.0,16.593,16.6024,16.5742,16.5836,27200.0
2016-06-07 15:20:00,17.66,17.68,17.65,17.67,24412.0,16.5836,16.6024,16.5742,16.593,24412.0
2016-06-07 15:30:00,17.67,17.68,17.61,17.63,56800.0,16.593,16.6024,16.5366,16.5554,56800.0
2016-06-07 15:40:00,17.62,17.62,17.58,17.58,18780.0,16.546,16.546,16.5085,16.5085,18780.0
2016-06-07 15:50:00,17.57,17.59,17.57,17.58,40548.0,16.4991,16.5179,16.4991,16.5085,40548.0
2016-06-08 09:30:00,17.67,17.77,17.66,17.75,121460.0,16.593,16.6869,16.5836,16.6681,121460.0
2016-06-08 09:40:00,17.77,17.8,17.75,17.8,57796.0,16.6869,16.7151,16.6681,16.7151,57796.0
2016-06-08 09:50:00,17.79,17.79,17.77,17.78,33400.0,16.7057,16.7057,16.6869,16.6963,33400.0
2016-06-08 10:00:00,17.77,17.77,17.74,17.75,19600.0,16.6869,16.6869,16.6587,16.6681,19600.0
2016-06-08 10:10:00,17.72,17.73,17.63,17.65,31600.0,16.6399,16.6493,16.5554,16.5742,31600.0
2016-06-08 10:20:00,17.66,17.7,17.66,17.69,12324.0,16.5836,16.6212,16.5836,16.6118,12324.0
2016-06-08 10:30:00,17.68,17.72,17.68,17.71,32820.0,16.6024,16.6399,16.6024,16.6306,32820.0
2016-06-08 10:40:00,17.7,17.73,17.69,17.73,108800.0,16.6212,16.6493,16.6118,16.6493,108800.0
2016-06-08 10:50:00,17.73,17.73,17.67,17.68,40960.0,16.6493,16.6493,16.593,16.6024,40960.0
2016-06-08 11:00:00,17.68,17.68,17.63,17.63,13000.0,16.6024,16.6024,16.5554,16.5554,13000.0
2016-06-08 11:10:00,17.64,17.67,17.63,17.67,34800.0,16.5648,16.593,16.5554,16.593,34800.0
2016-06-08 11:20:00,17.67,17.68,17.65,17.67,23200.0,16.593,16.6024,16.5742,16.593,23200.0
2016-06-08 11:30:00,17.68,17.73,17.68,17.72,15508.0,16.6024,16.6493,16.6024,16.6399,15508.0
2016-06-08 11:40:00,17.74,17.75,17.73,17.74,38200.0,16.6587,16.6681,16.6493,16.6587,38200.0
2016-06-08 11:50:00,17.73,17.74,17.73,17.73,27680.0,16.6493,16.6587,16.6493,16.6493,27680.0
2016-06-08 12:00:00,17.72,17.76,17.72,17.75,26088.0,16.6399,16.6775,16.6399,16.6681,26088.0
2016-06-08 12:10:00,17.75,17.75,17.73,17.73,3600.0,16.6681,16.6681,16.6493,16.6493,3600.0
2016-06-08 12:20:00,17.73,17.75,17.73,17.74,5600.0,16.6493,16.6681,16.6493,16.6587,5600.0
2016-06-08 12:30:00,17.74,17.75,17.72,17.72,15920.0,16.6587,16.6681,16.6399,16.6399,15920.0
2016-06-08 12:40:00,17.71,17.71,17.7,17.71,2800.0,16.6306,16.6306,16.6212,16.6306,2800.0
2016-06-08 12:50:00,17.71,17.72,17.69,17.71,8800.0,16.6306,16.6399,16.6118,16.6306,8800.0
2016-06-08 13:00:00,17.72,17.72,17.7,17.71,10000.0,16.6399,16.6399,16.6212,16.6306,10000.0
2016-06-08 13:10:00,17.71,17.72,17.7,17.72,6000.0,16.6306,16.6399,16.6212,16.6399,6000.0
2016-06-08 13:20:00,17.71,17.71,17.67,17.67,9600.0,16.6306,16.6306,16.593,16.593,9600.0
2016-06-08 13:30:00,17.68,17.68,17.67,17.67,14000.0,16.6024,16.6024,16.593,16.593,14000.0
2016-06-08 13:40:00,17.68,17.68,17.67,17.68,4000.0,16.6024,16.6024,16.593,16.6024,4000.0
2016-06-08 13:50:00,17.68,17.68,17.68,17.68,3200.0,16.6024,16.6024,16.6024,16.6024,3200.0
2016-06-08 14:00:00,17.68,17.69,17.67,17.68,5600.0,16.6024,16.6118,16.593,16.6024,5600.0
2016-06-08 14:10:00,17.68,17.72,17.68,17.72,24472.0,16.6024,16.6399,16.6024,16.6399,24472.0
2016-06-08 14:20:00,17.72,17.74,17.72,17.74,11672.0,16.6399,16.6587,16.6399,16.6587,11672.0
2016-06-08 14:30:00,17.75,17.77,17.75,17.76,18016.0,16.6681,16.6869,16.6681,16.6775,18016.0
2016-06-08 14:40:00,17.75,17.79,17.75,17.77,48400.0,16.6681,16.7057,16.6681,16.6869,48400.0
2016-06-08 14:50:00,17.78,17.79,17.78,17.78,33200.0,16.6963,16.7057,16.6963,16.6963,33200.0
2016-06-08 15:00:00,17.77,17.78,17.77,17.78,1600.0,16.6869,16.6963,16.6869,16.6963,1600.0
2016-06-08 15:10:00,17.78,17.8,17.76,17.76,29800.0,16.6963,16.7151,16.6775,16.6775,29800.0
2016-06-08 15:20:00,17.76,17.77,17.75,17.75,17888.0,16.6775,16.6869,16.6681,16.6681,17888.0
2016-06-08 15:30:00,17.75,17.75,17.74,17.75,5200.0,16.6681,16.6681,16.6587,16.6681,5200.0
2016-06-08 15:40:00,17.74,17.77,17.74,17.76,19416.0,16.6587,16.6869,16.6587,16.6775,19416.0
2016-06-08 15:50:00,17.77,17.77,17.74,17.76,65812.0,16.6869,16.6869,16.6587,16.6775,65812.0
2016-06-09 09:30:00,17.56,17.62,17.55,17.61,98560.0,16.4897,16.546,16.4803,16.5366,98560.0
2016-06-09 09:40:00,17.62,17.66,17.58,17.65,59600.0,16.546,16.5836,16.5085,16.5742,59600.0
2016-06-09 09:50:00,17.66,17.66,17.63,17.65,34736.0,16.5836,16.5836,16.5554,16.5742,34736.0
2016-06-09 10:00:00,17.63,17.63,17.55,17.58,31516.0,16.5554,16.5554,16.4803,16.5085,31516.0
2016-06-09 10:10:00,17.58,17.59,17.55,17.56,38700.0,16.5085,16.5179,16.4803,16.4897,38700.0
2016-06-09 10:20:00,17.57,17.57,17.55,17.55,7000.0,16.4991,16.4991,16.4803,16.4803,7000.0
2016-06-09 10:30:00,17.55,17.57,17.53,17.57,35288.0,16.4803,16.4991,16.4615,16.4991,35288.0
2016-06-09 10:40:00,17.56,17.61,17.55,17.61,71600.0,16.4897,16.5366,16.4803,16.5366,71600.0
2016-06-09 10:50:00,17.62,17.62,17.6,17.6,24000.0,16.546,16.546,16.5273,16.5273,24000.0
2016-06-09 11:00:00,17.59,17.64,17.59,17.63,19500.0,16.5179,16.5648,16.5179,16.5554,19500.0
2016-06-09 11:10:00,17.64,17.64,17.61,17.62,27300.0,16.5648,16.5648,16.5366,16.546,27300.0
2016-06-09 11:20:00,17.59,17.6,17.57,17.58,18368.0,16.5179,16.5273,16.4991,16.5085,18368.0
2016-06-09 11:30:00,17.56,17.58,17.56,17.56,15712.0,16.4897,16.5085,16.4897,16.4897,15712.0
2016-06-09 11:40:00,17.56,17.56,17.54,17.55,7400.0,16.4897,16.4897,16.4709,16.4803,7400.0
2016-06-09 11:50:00,17.54,17.55,17.52,17.53,39672.0,16.4709,16.4803,16.4521,16.4615,39672.0
2016-06-09 12:00:00,17.53,17.55,17.53,17.55,2000.0,16.4615,16.4803,16.4615,16.4803,2000.0
2016-06-09 12:10:00,17.52,17.53,17.5,17.52,21400.0,16.4521,16.4615,16.4334,16.4521,21400.0
2016-06-09 12:20:00,17.53,17.58,17.52,17.58,24136.0,16.4615,16.5085,16.4521,16.5085,24136.0
2016-06-09 12:30:00,17.57,17.59,17.57,17.59,19800.0,16.4991,16.5179,16.4991,16.5179,19800.0
2016-06-09 12:40:00,17.59,17.61,17.59,17.6,14400.0,16.5179,16.5366,16.5179,16.5273,14400.0
2016-06-09 12:50:00,17.61,17.63,17.61,17.62,14472.0,16.5366,16.5554,16.5366,16.546,14472.0
2016-06-09 13:00:00,17.63,17.63,17.61,17.61,9200.0,16.5554,16.5554,16.5366,16.5366,9200.0
2016-06-09 13:10:00,17.61,17.69,17.61,17.69,45084.0,16.5366,16.6118,16.5366,16.6118,45084.0
2016-06-09 13:20:00,17.68,17.69,17.68,17.68,13348.0,16.6024,16.6118,16.6024,16.6024,13348.0
2016-06-09 13:30:00,17.68,17.68,17.67,17.67,3600.0,16.6024,16.6024,16.593,16.593,3600.0
2016-06-09 13:40:00,17.67,17.67,17.65,17.65,5700.0,16.593,16.593,16.5742,16.5742,5700.0
2016-06-09 13:50:00,17.65,17.65,17.6,17.63,14680.0,16.5742,16.5742,16.5273,16.5554,14680.0
2016-06-09 14:00:00,17.63,17.64,17.63,17.63,27200.0,16.5554,16.5648,16.5554,16.5554,27200.0
2016-06-09 14:10:00,17.65,17.68,17.65,17.67,27200.0,16.5742,16.6024,16.5742,16.593,27200.0
2016-06-09 14:20:00,17.67,17.7,17.66,17.66,18520.0,16.593,16.6212,16.5836,16.5836,18520.0
2016-06-09 14:30:00,17.68,17.7,17.68,17.7,10000.0,16.6024,16.6212,16.6024,16.6212,10000.0
2016-06-09 14:40:00,17.71,17.73,17.7,17.71,19648.0,16.6306,16.6493,16.6212,16.6306,19648.0
2016-06-09 14:50:00,17.72,17.73,17.7,17.72,13400.0,16.6399,16.6493,16.6212,16.6399,13400.0
2016-06-09 15:00:00,17.72,17.75,17.72,17.74,12736.0,16.6399,16.6681,16.6399,16.6587,12736.0
2016-06-09 15:10:00,17.71,17.71,17.69,17.71,15020.0,16.6306,16.6306,16.6118,16.6306,15020.0
2016-06-09 15:20:00,17.71,17.73,17.69,17.72,16800.0,16.6306,16.6493,16.6118,16.6399,16800.0
2016-06-09 15:30:00,17.72,17.75,17.72,17.75,37760.0,16.6399,16.6681,16.6399,16.6681,37760.0
2016-06-09 15:40:00,17.75,17.77,17.74,17.74,47592.0,16.6681,16.6869,16.6587,16.6587,47592.0
2016-06-09 15:50:00,17.75,17.76,17.71,17.72,59652.0,16.6681,16.6775,16.6306,16.6399,59652.0
2016-06-10 09:30:00,17.35,17.41,17.34,17.35,79916.0,16.2925,16.3488,16.2831,16.2925,79916.0
2016-06-10 09:40:00,17.33,17.36,17.3,17.33,52220.0,16.2737,16.3019,16.2455,16.2737,52220.0
2016-06-10 09:50:00,17.34,17.36,17.3,17.35,52144.0,16.2831,16.3019,16.2455,16.2925,52144.0
2016-06-10 10:00:00,17.35,17.35,17.27,17.29,63704.0,16.2925,16.2925,16.2174,16.2362,63704.0
2016-06-10 10:10:00,17.29,17.33,17.28,17.33,68588.0,16.2362,16.2737,16.2268,16.2737,68588.0
2016-06-10 10:20:00,17.33,17.44,17.33,17.44,81320.0,16.2737,16.377,16.2737,16.377,81320.0
2016-06-10 10:30:00,17.44,17.53,17.44,17.47,53776.0,16.377,16.4615,16.377,16.4052,53776.0
2016-06-10 10:40:00,17.46,17.48,17.46,17.47,4800.0,16.3958,16.4146,16.3958,16.4052,4800.0
2016-06-10 10:50:00,17.46,17.48,17.45,17.48,25200.0,16.3958,16.4146,16.3864,16.4146,25200.0
2016-06-10 11:00:00,17.48,17.51,17.46,17.51,20000.0,16.4146,16.4427,16.3958,16.4427,20000.0
2016-06-10 11:10:00,17.51,17.52,17.47,17.48,25320.0,16.4427,16.4521,16.4052,16.4146,25320.0
2016-06-10 11:20:00,17.48,17.52,17.45,17.45,11056.0,16.4146,16.4521,16.3864,16.3864,11056.0
2016-06-10 11:30:00,17.47,17.5,17.45,17.45,20800.0,16.4052,16.4334,16.3864,16.3864,20800.0
2016-06-10 11:40:00,17.46,17.48,17.44,17.44,19640.0,16.3958,16.4146,16.377,16.377,19640.0
2016-06-10 11:50:00,17.43,17.47,17.43,17.47,14000.0,16.3676,16.4052,16.3676,16.4052,14000.0
2016-06-10 12:00:00,17.49,17.49,17.42,17.43,6000.0,16.424,16.424,16.3582,16.3676,6000.0
2016-06-10 12:10:00,17.42,17.43,17.39,17.39,27000.0,16.3582,16.3676,16.3301,16.3301,27000.0
2016-06-10 12:20:00,17.38,17.39,17.36,17.38,35600.0,16.3207,16.3301,16.3019,16.3207,35600.0
2016-06-10 12:30:00,17.37,17.38,17.34,17.38,50120.0,16.3113,16.3207,16.2831,16.3207,50120.0
2016-06-10 12:40:00,17.4,17.42,17.4,17.42,16800.0,16.3394,16.3582,16.3394,16.3582,16800.0
2016-06-10 12:50:00,17.4,17.43,17.4,17.43,14600.0,16.3394,16.3676,16.3394,16.3676,14600.0
2016-06-10 13:00:00,17.42,17.42,17.38,17.39,5400.0,16.3582,16.3582,16.3207,16.3301,5400.0
2016-06-10 13:10:00,17.41,17.43,17.4,17.41,11600.0,16.3488,16.3676,16.3394,16.3488,11600.0
2016-06-10 13:20:00,17.4,17.43,17.4,17.42,15600.0,16.3394,16.3676,16.3394,16.3582,15600.0
2016-06-10 13:30:00,17.42,17.42,17.36,17.36,10400.0,16.3582,16.3582,16.3019,16.3019,10400.0
2016-06-10 13:40:00,17.37,17.37,17.29,17.3,59560.0,16.3113,16.3113,16.2362,16.2455,59560.0
2016-06-10 13:50:00,17.28,17.28,17.24,17.25,52120.0,16.2268,16.2268,16.1892,16.1986,52120.0
2016-06-10 14:00:00,17.26,17.26,17.2,17.22,47740.0,16.208,16.208,16.1516,16.1704,47740.0
2016-06-10 14:10:00,17.21,17.23,17.2,17.21,17820.0,16.161,16.1798,16.1516,16.161,17820.0
2016-06-10 14:20:00,17.21,17.27,17.21,17.25,19200.0,16.161,16.2174,16.161,16.1986,19200.0
2016-06-10 14:30:00,17.24,17.27,17.23,17.27,11800.0,16.1892,16.2174,16.1798,16.2174,11800.0
2016-06-10 14:40:00,17.28,17.28,17.23,17.23,21356.0,16.2268,16.2268,16.1798,16.1798,21356.0
2016-06-10 14:50:00,17.23,17.26,17.23,17.26,49592.0,16.1798,16.208,16.1798,16.208,49592.0
2016-06-10 15:00:00,17.24,17.24,17.24,17.24,4000.0,16.1892,16.1892,16.1892,16.1892,4000.0
2016-06-10 15:10:00,17.24,17.25,17.21,17.25,29036.0,16.1892,16.1986,16.161,16.1986,29036.0
2016-06-10 15:20:00,17.25,17.29,17.25,17.29,20400.0,16.1986,16.2362,16.1986,16.2362,20400.0
2016-06-10 15:30:00,17.29,17.33,17.29,17.31,36692.0,16.2362,16.2737,16.2362,16.2549,36692.0
2016-06-10 15:40:00,17.32,17.41,17.31,17.41,94456.0,16.2643,16.3488,16.2549,16.3488,94456.0
2016-06-10 15:50:00,17.4,17.4,17.35,17.37,108656.0,16.3394,16.3394,16.2925,16.3113,108656.0
2016-06-13 09:30:00,17.13,17.27,17.13,17.18,81740.0,16.0859,16.2174,16.0859,16.1329,81740.0
2016-06-13 09:40:00,17.18,17.29,17.18,17.28,20960.0,16.1329,16.2362,16.1329,16.2268,20960.0
2016-06-13 09:50:00,17.28,17.33,17.28,17.3,55000.0,16.2268,16.2737,16.2268,16.2455,55000.0
2016-06-13 10:00:00,17.29,17.36,17.28,17.29,21600.0,16.2362,16.3019,16.2268,16.2362,21600.0
2016-06-13 10:10:00,17.29,17.34,17.29,17.31,52800.0,16.2362,16.2831,16.2362,16.2549,52800.0
2016-06-13 10:20:00,17.3,17.36,17.3,17.34,28252.0,16.2455,16.3019,16.2455,16.2831,28252.0
2016-06-13 10:30:00,17.39,17.45,17.39,17.41,84648.0,16.3301,16.3864,16.3301,16.3488,84648.0
2016-06-13 10:40:00,17.41,17.45,17.41,17.42,40800.0,16.3488,16.3864,16.3488,16.3582,40800.0
2016-06-13 10:50:00,17.41,17.43,17.39,17.4,8800.0,16.3488,16.3676,16.3301,16.3394,8800.0
2016-06-13 11:00:00,17.39,17.39,17.36,17.38,27020.0,16.3301,16.3301,16.3019,16.3207,27020.0
2016-06-13 11:10:00,17.38,17.39,17.35,17.35,21600.0,16.3207,16.3301,16.2925,16.2925,21600.0
2016-06-13 11:20:00,17.35,17.36,17.32,17.33,8400.0,16.2925,16.3019,16.2643,16.2737,8400.0
2016-06-13 11:30:00,17.32,17.32,17.2,17.21,28100.0,16.2643,16.2643,16.1516,16.161,28100.0
2016-06-13 11:40:00,17.21,17.22,17.19,17.19,31480.0,16.161,16.1704,16.1422,16.1422,31480.0
2016-06-13 11:50:00,17.19,17.19,17.16,17.16,15416.0,16.1422,16.1422,16.1141,16.1141,15416.0
2016-06-13 12:00:00,17.15,17.19,17.15,17.18,51944.0,16.1047,16.1422,16.1047,16.1329,51944.0
2016-06-13 12:10:00,17.2,17.22,17.19,17.22,17000.0,16.1516,16.1704,16.1422,16.1704,17000.0
2016-06-13 12:20:00,17.21,17.27,17.18,17.24,48000.0,16.161,16.2174,16.1329,16.1892,48000.0
2016-06-13 12:30:00,17.24,17.24,17.2,17.22,7848.0,16.1892,16.1892,16.1516,16.1704,7848.0
2016-06-13 12:40:00,17.23,17.26,17.23,17.25,41600.0,16.1798,16.208,16.1798,16.1986,41600.0
2016-06-13 12:50:00,17.25,17.28,17.25,17.27,62888.0,16.1986,16.2268,16.1986,16.2174,62888.0
2016-06-13 13:00:00,17.27,17.27,17.23,17.24,6280.0,16.2174,16.2174,16.1798,16.1892,6280.0
2016-06-13 13:10:00,17.23,17.23,17.21,17.22,4432.0,16.1798,16.1798,16.161,16.1704,4432.0
2016-06-13 13:20:00,17.22,17.25,17.22,17.25,10400.0,16.1704,16.1986,16.1704,16.1986,10400.0
2016-06-13 13:30:00,17.25,17.25,17.2,17.2,4800.0,16.1986,16.1986,16.1516,16.1516,4800.0
2016-06-13 13:40:00,17.18,17.26,17.18,17.23,38600.0,16.1329,16.208,16.1329,16.1798,38600.0
2016-06-13 13:50:00,17.22,17.22,17.13,17.14,15600.0,16.1704,16.1704,16.0859,16.0953,15600.0
2016-06-13 14:00:00,17.17,17.18,17.13,17.18,15200.0,16.1235,16.1329,16.0859,16.1329,15200.0
2016-06-13 14:10:00,17.19,17.21,17.18,17.18,27160.0,16.1422,16.161,16.1329,16.1329,27160.0
2016-06-13 14:20:00,17.17,17.17,17.12,17.15,37876.0,16.1235,16.1235,16.0765,16.1047,37876.0
2016-06-13 14:30:00,17.15,17.21,17.15,17.2,7800.0,16.1047,16.161,16.1047,16.1516,7800.0
2016-06-13 14:40:00,17.21,17.22,17.18,17.18,31600.0,16.161,16.1704,16.1329,16.1329,31600.0
2016-06-13 14:50:00,17.18,17.18,17.13,17.13,6400.0,16.1329,16.1329,16.0859,16.0859,6400.0
2016-06-13 15:00:00,17.13,17.13,17.08,17.08,43276.0,16.0859,16.0859,16.039,16.039,43276.0
2016-06-13 15:10:00,17.06,17.09,17.04,17.08,33160.0,16.0202,16.0483,16.0014,16.039,33160.0
2016-06-13 15:20:00,17.1,17.11,17.08,17.08,12968.0,16.0577,16.0671,16.039,16.039,12968.0
2016-06-13 15:30:00,17.09,17.11,17.05,17.07,15872.0,16.0483,16.0671,16.0108,16.0296,15872.0
2016-06-13 15:40:00,17.07,17.07,17.02,17.04,62744.0,16.0296,16.0296,15.9826,16.0014,62744.0
2016-06-13 15:50:00,17.04,17.04,16.99,16.99,90512.0,16.0014,16.0014,15.9544,15.9544,90512.0
2016-06-14 09:30:00,16.9,16.96,16.86,16.95,44564.0,15.8699,15.9263,15.8324,15.9169,44564.0
2016-06-14 09:40:00,16.94,17.0,16.89,16.89,44172.0,15.9075,15.9638,15.8605,15.8605,44172.0
2016-06-14 09:50:00,16.9,16.92,16.83,16.91,44488.0,15.8699,15.8887,15.8042,15.8793,44488.0
2016-06-14 10:00:00,16.91,16.96,16.85,16.85,82564.0,15.8793,15.9263,15.823,15.823,82564.0
2016-06-14 10:10:00,16.89,16.9,16.8,16.8,65708.0,15.8605,15.8699,15.776,15.776,65708.0
2016-06-14 10:20:00,16.79,16.8,16.74,16.79,56080.0,15.7666,15.776,15.7197,15.7666,56080.0
2016-06-14 10:30:00,16.79,16.83,16.74,16.79,31396.0,15.7666,15.8042,15.7197,15.7666,31396.0
2016-06-14 10:40:00,16.8,16.84,16.72,16.75,75020.0,15.776,15.8136,15.7009,15.7291,75020.0
2016-06-14 10:50:00,16.75,16.76,16.66,16.68,50316.0,15.7291,15.7385,15.6446,15.6633,50316.0
2016-06-14 11:00:00,16.66,16.72,16.65,16.71,14800.0,15.6446,15.7009,15.6352,15.6915,14800.0
2016-06-14 11:10:00,16.73,16.73,16.61,16.62,44580.0,15.7103,15.7103,15.5976,15.607,44580.0
2016-06-14 11:20:00,16.66,16.69,16.62,16.64,28200.0,15.6446,15.6727,15.607,15.6258,28200.0
2016-06-14 11:30:00,16.64,16.71,16.62,16.71,27400.0,15.6258,15.6915,15.607,15.6915,27400.0
2016-06-14 11:40:00,16.71,16.71,16.66,16.67,25512.0,15.6915,15.6915,15.6446,15.6539,25512.0
2016-06-14 11:50:00,16.67,16.71,16.65,16.65,56400.0,15.6539,15.6915,15.6352,15.6352,56400.0
2016-06-14 12:00:00,16.65,16.68,16.63,16.67,35020.0,15.6352,15.6633,15.6164,15.6539,35020.0
2016-06-14 12:10:00,16.67,16.75,16.67,16.74,61560.0,15.6539,15.7291,15.6539,15.7197,61560.0
2016-06-14 12:20:00,16.75,16.83,16.74,16.83,32520.0,15.7291,15.8042,15.7197,15.8042,32520.0
2016-06-14 12:30:00,16.83,16.83,16.78,16.78,36048.0,15.8042,15.8042,15.7572,15.7572,36048.0
2016-06-14 12:40:00,16.79,16.79,16.74,16.78,27400.0,15.7666,15.7666,15.7197,15.7572,27400.0
2016-06-14 12:50:00,16.77,16.79,16.74,16.74,3600.0,15.7478,15.7666,15.7197,15.7197,3600.0
2016-06-14 13:00:00,16.77,16.78,16.75,16.75,2800.0,15.7478,15.7572,15.7291,15.7291,2800.0
2016-06-14 13:10:00,16.72,16.73,16.68,16.71,34560.0,15.7009,15.7103,15.6633,15.6915,34560.0
2016-06-14 13:20:00,16.73,16.73,16.72,16.72,4720.0,15.7103,15.7103,15.7009,15.7009,4720.0
2016-06-14 13:30:00,16.74,16.75,16.73,16.74,4400.0,15.7197,15.7291,15.7103,15.7197,4400.0
2016-06-14 13:40:00,16.71,16.72,16.7,16.71,16400.0,15.6915,15.7009,15.6821,15.6915,16400.0
2016-06-14 13:50:00,16.69,16.69,16.65,16.65,9600.0,15.6727,15.6727,15.6352,15.6352,9600.0
2016-06-14 14:00:00,16.66,16.67,16.66,16.66,4400.0,15.6446,15.6539,15.6446,15.6446,4400.0
2016-06-14 14:10:00,16.67,16.72,16.65,16.72,18160.0,15.6539,15.7009,15.6352,15.7009,18160.0
2016-06-14 14:20:00,16.72,16.77,16.72,16.77,13380.0,15.7009,15.7478,15.7009,15.7478,13380.0
2016-06-14 14:30:00,16.77,16.77,16.68,16.69,27648.0,15.7478,15.7478,15.6633,15.6727,27648.0
2016-06-14 14:40:00,16.7,16.72,16.66,16.67,20664.0,15.6821,15.7009,15.6446,15.6539,20664.0
2016-06-14 14:50:00,16.67,16.67,16.61,16.62,37600.0,15.6539,15.6539,15.5976,15.607,37600.0
2016-06-14 15:00:00,16.63,16.73,16.59,16.71,54000.0,15.6164,15.7103,15.5788,15.6915,54000.0
2016-06-14 15:10:00,16.7,16.8,16.7,16.77,50600.0,15.6821,15.776,15.6821,15.7478,50600.0
2016-06-14 15:20:00,16.79,16.82,16.74,16.82,40560.0,15.7666,15.7948,15.7197,15.7948,40560.0
2016-06-14 15:30:00,16.81,16.84,16.77,16.8,34600.0,15.7854,15.8136,15.7478,15.776,34600.0
2016-06-14 15:40:00,16.79,16.85,16.76,16.78,38400.0,15.7666,15.823,15.7385,15.7572,38400.0
2016-06-14 15:50:00,16.77,16.83,16.75,16.83,62632.0,15.7478,15.8042,15.7291,15.8042,62632.0
2016-06-15 09:30:00,16.95,16.97,16.89,16.93,93344.0,15.9169,15.9357,15.8605,15.8981,93344.0
2016-06-15 09:40:00,16.94,16.98,16.92,16.97,65844.0,15.9075,15.945,15.8887,15.9357,65844.0
2016-06-15 09:50:00,16.97,16.98,16.94,16.96,25600.0,15.9357,15.945,15.9075,15.9263,25600.0
2016-06-15 10:00:00,16.98,17.02,16.98,17.01,36960.0,15.945,15.9826,15.945,15.9732,36960.0
2016-06-15 10:10:00,17.01,17.03,17.0,17.02,33040.0,15.9732,15.992,15.9638,15.9826,33040.0
2016-06-15 10:20:00,17.02,17.02,16.96,16.97,13860.0,15.9826,15.9826,15.9263,15.9357,13860.0
2016-06-15 10:30:00,16.97,17.03,16.97,17.02,27720.0,15.9357,15.992,15.9357,15.9826,27720.0
2016-06-15 10:40:00,17.01,17.03,17.0,17.01,13360.0,15.9732,15.992,15.9638,15.9732,13360.0
2016-06-15 10:50:00,17.01,17.02,17.0,17.0,7040.0,15.9732,15.9826,15.9638,15.9638,7040.0
2016-06-15 11:00:00,17.0,17.03,17.0,17.03,10200.0,15.9638,15.992,15.9638,15.992,10200.0
2016-06-15 11:10:00,17.03,17.04,17.03,17.03,27200.0,15.992,16.0014,15.992,15.992,27200.0
2016-06-15 11:20:00,17.01,17.01,16.95,16.95,10600.0,15.9732,15.9732,15.9169,15.9169,10600.0
2016-06-15 11:30:00,16.95,16.95,16.92,16.93,9600.0,15.9169,15.9169,15.8887,15.8981,9600.0
2016-06-15 11:40:00,16.94,16.95,16.93,16.93,6400.0,15.9075,15.9169,15.8981,15.8981,6400.0
2016-06-15 11:50:00,16.94,16.96,16.93,16.95,5536.0,15.9075,15.9263,15.8981,15.9169,5536.0
2016-06-15 12:00:00,16.95,16.96,16.93,16.93,13200.0,15.9169,15.9263,15.8981,15.8981,13200.0
2016-06-15 12:10:00,16.93,16.93,16.92,16.93,14400.0,15.8981,15.8981,15.8887,15.8981,14400.0
2016-06-15 12:20:00,16.94,16.96,16.93,16.93,4400.0,15.9075,15.9263,15.8981,15.8981,4400.0
2016-06-15 12:30:00,16.93,16.95,16.93,16.93,28548.0,15.8981,15.9169,15.8981,15.8981,28548.0
2016-06-15 12:40:00,16.94,16.94,16.92,16.93,9200.0,15.9075,15.9075,15.8887,15.8981,9200.0
2016-06-15 12:50:00,16.92,16.92,16.9,16.9,12800.0,15.8887,15.8887,15.8699,15.8699,12800.0
2016-06-15 13:00:00,16.9,16.9,16.89,16.89,18480.0,15.8699,15.8699,15.8605,15.8605,18480.0
2016-06-15 13:10:00,16.89,16.91,16.89,16.91,14120.0,15.8605,15.8793,15.8605,15.8793,14120.0
2016-06-15 13:20:00,16.91,16.94,16.9,16.94,14000.0,15.8793,15.9075,15.8699,15.9075,14000.0
2016-06-15 13:30:00,16.95,16.96,16.94,16.96,8400.0,15.9169,15.9263,15.9075,15.9263,8400.0
2016-06-15 13:40:00,16.95,16.98,16.95,16.98,11388.0,15.9169,15.945,15.9169,15.945,11388.0
2016-06-15 13:50:00,16.99,17.0,16.99,16.99,19160.0,15.9544,15.9638,15.9544,15.9544,19160.0
2016-06-15 14:00:00,17.0,17.11,16.96,16.98,114480.0,15.9638,16.0671,15.9263,15.945,114480.0
2016-06-15 14:10:00,16.99,17.01,16.94,16.99,33676.0,15.9544,15.9732,15.9075,15.9544,33676.0
2016-06-15 14:20:00,16.96,16.99,16.93,16.93,15400.0,15.9263,15.9544,15.8981,15.8981,15400.0
2016-06-15 14:30:00,16.91,16.97,16.88,16.93,33000.0,15.8793,15.9357,15.8511,15.8981,33000.0
2016-06-15 14:40:00,16.93,17.02,16.92,17.0,20588.0,15.8981,15.9826,15.8887,15.9638,20588.0
2016-06-15 14:50:00,16.99,16.99,16.95,16.97,25600.0,15.9544,15.9544,15.9169,15.9357,25600.0
2016-06-15 15:00:00,16.98,17.02,16.98,17.0,18400.0,15.945,15.9826,15.945,15.9638,18400.0
2016-06-15 15:10:00,17.0,17.02,16.97,17.0,36524.0,15.9638,15.9826,15.9357,15.9638,36524.0
2016-06-15 15:20:00,16.99,17.02,16.99,16.99,11780.0,15.9544,15.9826,15.9544,15.9544,11780.0
2016-06-15 15:30:00,16.99,17.0,16.86,16.86,25380.0,15.9544,15.9638,15.8324,15.8324,25380.0
2016-06-15 15:40:00,16.84,16.87,16.74,16.78,70324.0,15.8136,15.8418,15.7197,15.7572,70324.0
2016-06-15 15:50:00,16.76,16.77,16.7,16.76,73392.0,15.7385,15.7478,15.6821,15.7385,73392.0
2016-06-16 09:30:00,16.48,16.5,16.4,16.43,156524.0,15.4755,15.4943,15.4004,15.4286,156524.0
2016-06-16 09:40:00,16.41,16.43,16.36,16.39,211716.0,15.4098,15.4286,15.3628,15.391,211716.0
2016-06-16 09:50:00,16.38,16.39,16.32,16.32,52396.0,15.3816,15.391,15.3253,15.3253,52396.0
2016-06-16 10:00:00,16.31,16.32,16.24,16.31,142964.0,15.3159,15.3253,15.2502,15.3159,142964.0
2016-06-16 10:10:00,16.3,16.37,16.3,16.33,88452.0,15.3065,15.3722,15.3065,15.3347,88452.0
2016-06-16 10:20:00,16.35,16.38,16.32,16.38,46000.0,15.3534,15.3816,15.3253,15.3816,46000.0
2016-06-16 10:30:00,16.37,16.38,16.28,16.29,93008.0,15.3722,15.3816,15.2877,15.2971,93008.0
2016-06-16 10:40:00,16.29,16.4,16.29,16.39,38872.0,15.2971,15.4004,15.2971,15.391,38872.0
2016-06-16 10:50:00,16.36,16.41,16.34,16.41,43200.0,15.3628,15.4098,15.3441,15.4098,43200.0
2016-06-16 11:00:00,16.41,16.45,16.41,16.44,40000.0,15.4098,15.4474,15.4098,15.438,40000.0
2016-06-16 11:10:00,16.43,16.46,16.41,16.42,30800.0,15.4286,15.4567,15.4098,15.4192,30800.0
2016-06-16 11:20:00,16.45,16.59,16.43,16.59,33140.0,15.4474,15.5788,15.4286,15.5788,33140.0
2016-06-16 11:30:00,16.58,16.6,16.53,16.54,59388.0,15.5694,15.5882,15.5225,15.5319,59388.0
2016-06-16 11:40:00,16.56,16.56,16.5,16.5,8760.0,15.5506,15.5506,15.4943,15.4943,8760.0
2016-06-16 11:50:00,16.51,16.51,16.45,16.45,10400.0,15.5037,15.5037,15.4474,15.4474,10400.0
2016-06-16 12:00:00,16.45,16.5,16.43,16.5,25200.0,15.4474,15.4943,15.4286,15.4943,25200.0
2016-06-16 12:10:00,16.5,16.58,16.49,16.58,22200.0,15.4943,15.5694,15.4849,15.5694,22200.0
2016-06-16 12:20:00,16.59,16.71,16.57,16.68,61600.0,15.5788,15.6915,15.56,15.6633,61600.0
2016-06-16 12:30:00,16.68,16.74,16.65,16.73,90000.0,15.6633,15.7197,15.6352,15.7103,90000.0
2016-06-16 12:40:00,16.72,16.83,16.71,16.75,61700.0,15.7009,15.8042,15.6915,15.7291,61700.0
2016-06-16 12:50:00,16.75,16.75,16.7,16.72,11600.0,15.7291,15.7291,15.6821,15.7009,11600.0
2016-06-16 13:00:00,16.74,16.81,16.72,16.77,33640.0,15.7197,15.7854,15.7009,15.7478,33640.0
2016-06-16 13:10:00,16.79,16.82,16.74,16.79,27200.0,15.7666,15.7948,15.7197,15.7666,27200.0
2016-06-16 13:20:00,16.77,16.8,16.73,16.75,14200.0,15.7478,15.776,15.7103,15.7291,14200.0
2016-06-16 13:30:00,16.78,16.78,16.7,16.78,24800.0,15.7572,15.7572,15.6821,15.7572,24800.0
2016-06-16 13:40:00,16.78,16.78,16.68,16.68,17800.0,15.7572,15.7572,15.6633,15.6633,17800.0
2016-06-16 13:50:00,16.71,16.73,16.68,16.71,14000.0,15.6915,15.7103,15.6633,15.6915,14000.0
2016-06-16 14:00:00,16.72,16.77,16.72,16.76,24400.0,15.7009,15.7478,15.7009,15.7385,24400.0
2016-06-16 14:10:00,16.79,16.93,16.79,16.93,62056.0,15.7666,15.8981,15.7666,15.8981,62056.0
2016-06-16 14:20:00,16.91,16.91,16.82,16.85,60600.0,15.8793,15.8793,15.7948,15.823,60600.0
2016-06-16 14:30:00,16.86,16.88,16.84,16.84,22800.0,15.8324,15.8511,15.8136,15.8136,22800.0
2016-06-16 14:40:00,16.86,16.88,16.86,16.87,8800.0,15.8324,15.8511,15.8324,15.8418,8800.0
2016-06-16 14:50:00,16.87,16.95,16.87,16.9,37352.0,15.8418,15.9169,15.8418,15.8699,37352.0
2016-06-16 15:00:00,16.9,16.92,16.88,16.91,37600.0,15.8699,15.8887,15.8511,15.8793,37600.0
2016-06-16 15:10:00,16.91,16.97,16.91,16.96,43440.0,15.8793,15.9357,15.8793,15.9263,43440.0
2016-06-16 15:20:00,16.96,17.02,16.93,17.0,43872.0,15.9263,15.9826,15.8981,15.9638,43872.0
2016-06-16 15:30:00,17.0,17.04,17.0,17.0,28312.0,15.9638,16.0014,15.9638,15.9638,28312.0
2016-06-16 15:40:00,17.02,17.06,17.01,17.03,37224.0,15.9826,16.0202,15.9732,15.992,37224.0
2016-06-16 15:50:00,17.02,17.03,16.98,17.0,67824.0,15.9826,15.992,15.945,15.9638,67824.0
2016-06-17 09:30:00,17.04,17.04,16.85,16.86,56428.0,16.0014,16.0014,15.823,15.8324,56428.0
2016-06-17 09:40:00,16.85,16.92,16.84,16.85,49800.0,15.823,15.8887,15.8136,15.823,49800.0
2016-06-17 09:50:00,16.86,16.94,16.86,16.91,53200.0,15.8324,15.9075,15.8324,15.8793,53200.0
2016-06-17 10:00:00,16.9,16.91,16.85,16.91,32120.0,15.8699,15.8793,15.823,15.8793,32120.0
2016-06-17 10:10:00,16.93,16.97,16.92,16.97,12176.0,15.8981,15.9357,15.8887,15.9357,12176.0
2016-06-17 10:20:00,16.95,16.95,16.82,16.83,39604.0,15.9169,15.9169,15.7948,15.8042,39604.0
2016-06-17 10:30:00,16.81,16.82,16.74,16.79,71592.0,15.7854,15.7948,15.7197,15.7666,71592.0
2016-06-17 10:40:00,16.79,16.84,16.79,16.83,16000.0,15.7666,15.8136,15.7666,15.8042,16000.0
2016-06-17 10:50:00,16.81,16.81,16.76,16.76,8200.0,15.7854,15.7854,15.7385,15.7385,8200.0
2016-06-17 11:00:00,16.76,16.76,16.69,16.73,86972.0,15.7385,15.7385,15.6727,15.7103,86972.0
2016-06-17 11:10:00,16.72,16.72,16.66,16.7,52124.0,15.7009,15.7009,15.6446,15.6821,52124.0
2016-06-17 11:20:00,16.7,16.72,16.64,16.64,14400.0,15.6821,15.7009,15.6258,15.6258,14400.0
2016-06-17 11:30:00,16.63,16.7,16.63,16.69,74000.0,15.6164,15.6821,15.6164,15.6727,74000.0
2016-06-17 11:40:00,16.7,16.72,16.69,16.72,22600.0,15.6821,15.7009,15.6727,15.7009,22600.0
2016-06-17 11:50:00,16.71,16.71,16.67,16.7,5200.0,15.6915,15.6915,15.6539,15.6821,5200.0
2016-06-17 12:00:00,16.73,16.81,16.73,16.81,24160.0,15.7103,15.7854,15.7103,15.7854,24160.0
2016-06-17 12:10:00,16.82,16.83,16.8,16.8,40724.0,15.7948,15.8042,15.776,15.776,40724.0
2016-06-17 12:20:00,16.79,16.8,16.79,16.8,17200.0,15.7666,15.776,15.7666,15.776,17200.0
2016-06-17 12:30:00,16.8,16.8,16.78,16.79,4800.0,15.776,15.776,15.7572,15.7666,4800.0
2016-06-17 12:40:00,16.79,16.79,16.75,16.76,13800.0,15.7666,15.7666,15.7291,15.7385,13800.0
2016-06-17 12:50:00,16.75,16.77,16.75,16.77,9200.0,15.7291,15.7478,15.7291,15.7478,9200.0
2016-06-17 13:00:00,16.76,16.78,16.71,16.78,36600.0,15.7385,15.7572,15.6915,15.7572,36600.0
2016-06-17 13:10:00,16.79,16.82,16.78,16.82,7200.0,15.7666,15.7948,15.7572,15.7948,7200.0
2016-06-17 13:20:00,16.81,16.83,16.8,16.82,34164.0,15.7854,15.8042,15.776,15.7948,34164.0
2016-06-17 13:30:00,16.8,16.8,16.78,16.78,12000.0,15.776,15.776,15.7572,15.7572,12000.0
2016-06-17 13:40:00,16.82,16.84,16.81,16.82,13400.0,15.7948,15.8136,15.7854,15.7948,13400.0
2016-06-17 13:50:00,16.85,16.85,16.82,16.82,8872.0,15.823,15.823,15.7948,15.7948,8872.0
2016-06-17 14:00:00,16.85,16.85,16.78,16.79,5400.0,15.823,15.823,15.7572,15.7666,5400.0
2016-06-17 14:10:00,16.82,16.85,16.81,16.81,4000.0,15.7948,15.823,15.7854,15.7854,4000.0
2016-06-17 14:20:00,16.81,16.87,16.81,16.85,26000.0,15.7854,15.8418,15.7854,15.823,26000.0
2016-06-17 14:30:00,16.86,16.91,16.86,16.91,15600.0,15.8324,15.8793,15.8324,15.8793,15600.0
2016-06-17 14:40:00,16.88,16.93,16.87,16.92,33400.0,15.8511,15.8981,15.8418,15.8887,33400.0
2016-06-17 14:50:00,16.92,16.93,16.89,16.9,32800.0,15.8887,15.8981,15.8605,15.8699,32800.0
2016-06-17 15:00:00,16.9,16.91,16.88,16.89,10472.0,15.8699,15.8793,15.8511,15.8605,10472.0
2016-06-17 15:10:00,16.87,16.87,16.83,16.85,19200.0,15.8418,15.8418,15.8042,15.823,19200.0
2016-06-17 15:20:00,16.86,16.86,16.83,16.83,3600.0,15.8324,15.8324,15.8042,15.8042,3600.0
2016-06-17 15:30:00,16.83,16.87,16.83,16.87,19600.0,15.8042,15.8418,15.8042,15.8418,19600.0
2016-06-17 15:40:00,16.85,16.85,16.81,16.84,37556.0,15.823,15.823,15.7854,15.8136,37556.0
2016-06-17 15:50:00,16.85,16.85,16.82,16.83,43476.0,15.823,15.823,15.7948,15.8042,43476.0
2016-06-20 09:30:00,17.41,17.53,17.37,17.52,258640.0,16.3488,16.4615,16.3113,16.4521,258640.0
2016-06-20 09:40:00,17.53,17.55,17.5,17.52,182748.0,16.4615,16.4803,16.4334,16.4521,182748.0
2016-06-20 09:50:00,17.51,17.52,17.48,17.5,61464.0,16.4427,16.4521,16.4146,16.4334,61464.0
2016-06-20 10:00:00,17.5,17.6,17.5,17.57,66060.0,16.4334,16.5273,16.4334,16.4991,66060.0
2016-06-20 10:10:00,17.58,17.59,17.54,17.58,71864.0,16.5085,16.5179,16.4709,16.5085,71864.0
2016-06-20 10:20:00,17.56,17.57,17.54,17.55,34268.0,16.4897,16.4991,16.4709,16.4803,34268.0
2016-06-20 10:30:00,17.56,17.56,17.5,17.51,27216.0,16.4897,16.4897,16.4334,16.4427,27216.0
2016-06-20 10:40:00,17.52,17.54,17.52,17.52,14004.0,16.4521,16.4709,16.4521,16.4521,14004.0
2016-06-20 10:50:00,17.51,17.52,17.49,17.49,28260.0,16.4427,16.4521,16.424,16.424,28260.0
2016-06-20 11:00:00,17.49,17.51,17.47,17.51,14120.0,16.424,16.4427,16.4052,16.4427,14120.0
2016-06-20 11:10:00,17.51,17.51,17.46,17.48,20600.0,16.4427,16.4427,16.3958,16.4146,20600.0
2016-06-20 11:20:00,17.49,17.49,17.46,17.46,12940.0,16.424,16.424,16.3958,16.3958,12940.0
2016-06-20 11:30:00,17.46,17.46,17.45,17.45,4000.0,16.3958,16.3958,16.3864,16.3864,4000.0
2016-06-20 11:40:00,17.46,17.46,17.37,17.38,33000.0,16.3958,16.3958,16.3113,16.3207,33000.0
2016-06-20 11:50:00,17.39,17.39,17.35,17.38,17260.0,16.3301,16.3301,16.2925,16.3207,17260.0
2016-06-20 12:00:00,17.4,17.4,17.38,17.38,10400.0,16.3394,16.3394,16.3207,16.3207,10400.0
2016-06-20 12:10:00,17.38,17.39,17.35,17.37,12400.0,16.3207,16.3301,16.2925,16.3113,12400.0
2016-06-20 12:20:00,17.38,17.38,17.36,17.37,9600.0,16.3207,16.3207,16.3019,16.3113,9600.0
2016-06-20 12:30:00,17.39,17.39,17.38,17.39,6880.0,16.3301,16.3301,16.3207,16.3301,6880.0
2016-06-20 12:40:00,17.38,17.38,17.37,17.37,3600.0,16.3207,16.3207,16.3113,16.3113,3600.0
2016-06-20 12:50:00,17.4,17.43,17.4,17.42,15800.0,16.3394,16.3676,16.3394,16.3582,15800.0
2016-06-20 13:00:00,17.41,17.43,17.41,17.43,800.0,16.3488,16.3676,16.3488,16.3676,800.0
2016-06-20 13:10:00,17.4,17.4,17.32,17.35,9264.0,16.3394,16.3394,16.2643,16.2925,9264.0
2016-06-20 13:20:00,17.34,17.37,17.32,17.33,18400.0,16.2831,16.3113,16.2643,16.2737,18400.0
2016-06-20 13:30:00,17.33,17.36,17.33,17.36,3600.0,16.2737,16.3019,16.2737,16.3019,3600.0
2016-06-20 13:40:00,17.37,17.39,17.37,17.37,21000.0,16.3113,16.3301,16.3113,16.3113,21000.0
2016-06-20 13:50:00,17.4,17.4,17.39,17.4,2400.0,16.3394,16.3394,16.3301,16.3394,2400.0
2016-06-20 14:00:00,17.4,17.4,17.36,17.36,2000.0,16.3394,16.3394,16.3019,16.3019,2000.0
2016-06-20 14:10:00,17.38,17.39,17.36,17.36,4000.0,16.3207,16.3301,16.3019,16.3019,4000.0
2016-06-20 14:20:00,17.36,17.38,17.33,17.34,33480.0,16.3019,16.3207,16.2737,16.2831,33480.0
2016-06-20 14:30:00,17.33,17.36,17.33,17.36,3600.0,16.2737,16.3019,16.2737,16.3019,3600.0
2016-06-20 14:40:00,17.35,17.38,17.33,17.38,3600.0,16.2925,16.3207,16.2737,16.3207,3600.0
2016-06-20 14:50:00,17.41,17.43,17.39,17.43,14628.0,16.3488,16.3676,16.3301,16.3676,14628.0
2016-06-20 15:00:00,17.42,17.43,17.39,17.4,11200.0,16.3582,16.3676,16.3301,16.3394,11200.0
2016-06-20 15:10:00,17.38,17.39,17.33,17.35,20584.0,16.3207,16.3301,16.2737,16.2925,20584.0
2016-06-20 15:20:00,17.34,17.35,17.3,17.31,12420.0,16.2831,16.2925,16.2455,16.2549,12420.0
2016-06-20 15:30:00,17.31,17.33,17.31,17.32,18500.0,16.2549,16.2737,16.2549,16.2643,18500.0
2016-06-20 15:40:00,17.32,17.34,17.23,17.23,46928.0,16.2643,16.2831,16.1798,16.1798,46928.0
2016-06-20 15:50:00,17.24,17.24,17.18,17.2,118976.0,16.1892,16.1892,16.1329,16.1516,118976.0
2016-06-21 09:30:00,17.33,17.33,17.22,17.25,88380.0,16.2737,16.2737,16.1704,16.1986,88380.0
2016-06-21 09:40:00,17.25,17.29,17.21,17.28,33200.0,16.1986,16.2362,16.161,16.2268,33200.0
2016-06-21 09:50:00,17.29,17.29,17.24,17.27,42800.0,16.2362,16.2362,16.1892,16.2174,42800.0
2016-06-21 10:00:00,17.25,17.25,17.19,17.23,55280.0,16.1986,16.1986,16.1422,16.1798,55280.0
2016-06-21 10:10:00,17.22,17.31,17.22,17.27,14444.0,16.1704,16.2549,16.1704,16.2174,14444.0
2016-06-21 10:20:00,17.26,17.26,17.17,17.26,29360.0,16.208,16.208,16.1235,16.208,29360.0
2016-06-21 10:30:00,17.25,17.28,17.24,17.24,21076.0,16.1986,16.2268,16.1892,16.1892,21076.0
2016-06-21 10:40:00,17.25,17.28,17.24,17.24,10000.0,16.1986,16.2268,16.1892,16.1892,10000.0
2016-06-21 10:50:00,17.24,17.26,17.24,17.25,9984.0,16.1892,16.208,16.1892,16.1986,9984.0
2016-06-21 11:00:00,17.24,17.33,17.24,17.32,38976.0,16.1892,16.2737,16.1892,16.2643,38976.0
2016-06-21 11:10:00,17.3,17.36,17.29,17.35,58248.0,16.2455,16.3019,16.2362,16.2925,58248.0
2016-06-21 11:20:00,17.35,17.35,17.28,17.28,34200.0,16.2925,16.2925,16.2268,16.2268,34200.0
2016-06-21 11:30:00,17.28,17.28,17.23,17.25,15800.0,16.2268,16.2268,16.1798,16.1986,15800.0
2016-06-21 11:40:00,17.24,17.24,17.23,17.23,6000.0,16.1892,16.1892,16.1798,16.1798,6000.0
2016-06-21 11:50:00,17.24,17.25,17.23,17.25,20000.0,16.1892,16.1986,16.1798,16.1986,20000.0
2016-06-21 12:00:00,17.26,17.26,17.24,17.26,8136.0,16.208,16.208,16.1892,16.208,8136.0
2016-06-21 12:10:00,17.25,17.28,17.25,17.28,3600.0,16.1986,16.2268,16.1986,16.2268,3600.0
2016-06-21 12:20:00,17.27,17.31,17.27,17.31,23000.0,16.2174,16.2549,16.2174,16.2549,23000.0
2016-06-21 12:30:00,17.3,17.3,17.3,17.3,2000.0,16.2455,16.2455,16.2455,16.2455,2000.0
2016-06-21 12:40:00,17.3,17.3,17.28,17.28,17200.0,16.2455,16.2455,16.2268,16.2268,17200.0
2016-06-21 12:50:00,17.27,17.27,17.25,17.25,14400.0,16.2174,16.2174,16.1986,16.1986,14400.0
2016-06-21 13:00:00,17.25,17.27,17.25,17.27,1600.0,16.1986,16.2174,16.1986,16.2174,1600.0
2016-06-21 13:10:00,17.26,17.27,17.24,17.27,12000.0,16.208,16.2174,16.1892,16.2174,12000.0
2016-06-21 13:20:00,17.23,17.25,17.23,17.23,10840.0,16.1798,16.1986,16.1798,16.1798,10840.0
2016-06-21 13:30:00,17.23,17.24,17.19,17.2,14908.0,16.1798,16.1892,16.1422,16.1516,14908.0
2016-06-21 13:40:00,17.2,17.23,17.2,17.22,12936.0,16.1516,16.1798,16.1516,16.1704,12936.0
2016-06-21 13:50:00,17.21,17.26,17.21,17.26,15200.0,16.161,16.208,16.161,16.208,15200.0
2016-06-21 14:00:00,17.25,17.28,17.24,17.27,8868.0,16.1986,16.2268,16.1892,16.2174,8868.0
2016-06-21 14:10:00,17.28,17.32,17.28,17.32,20400.0,16.2268,16.2643,16.2268,16.2643,20400.0
2016-06-21 14:20:00,17.32,17.34,17.31,17.33,14680.0,16.2643,16.2831,16.2549,16.2737,14680.0
2016-06-21 14:30:00,17.31,17.41,17.31,17.39,95200.0,16.2549,16.3488,16.2549,16.3301,95200.0
2016-06-21 14:40:00,17.39,17.39,17.36,17.36,28400.0,16.3301,16.3301,16.3019,16.3019,28400.0
2016-06-21 14:50:00,17.37,17.37,17.35,17.35,9336.0,16.3113,16.3113,16.2925,16.2925,9336.0
2016-06-21 15:00:00,17.34,17.34,17.31,17.31,32724.0,16.2831,16.2831,16.2549,16.2549,32724.0
2016-06-21 15:10:00,17.31,17.35,17.31,17.35,5600.0,16.2549,16.2925,16.2549,16.2925,5600.0
2016-06-21 15:20:00,17.35,17.39,17.33,17.38,24840.0,16.2925,16.3301,16.2737,16.3207,24840.0
2016-06-21 15:30:00,17.37,17.38,17.34,17.36,52944.0,16.3113,16.3207,16.2831,16.3019,52944.0
2016-06-21 15:40:00,17.34,17.35,17.28,17.31,15296.0,16.2831,16.2925,16.2268,16.2549,15296.0
2016-06-21 15:50:00,17.3,17.31,17.25,17.26,48276.0,16.2455,16.2549,16.1986,16.208,48276.0
2016-06-22 09:30:00,17.35,17.35,17.27,17.33,49156.0,16.3162,16.3162,16.241,16.2974,49156.0
2016-06-22 09:40:00,17.34,17.39,17.34,17.38,42152.0,16.3068,16.3538,16.3068,16.3444,42152.0
2016-06-22 09:50:00,17.37,17.39,17.37,17.38,2800.0,16.335,16.3538,16.335,16.3444,2800.0
2016-06-22 10:00:00,17.35,17.38,17.34,17.38,11580.0,16.3162,16.3444,16.3068,16.3444,11580.0
2016-06-22 10:10:00,17.4,17.42,17.39,17.39,11804.0,16.3632,16.382,16.3538,16.3538,11804.0
2016-06-22 10:20:00,17.41,17.43,17.39,17.41,35600.0,16.3726,16.3914,16.3538,16.3726,35600.0
2016-06-22 10:30:00,17.42,17.45,17.39,17.45,133240.0,16.382,16.4103,16.3538,16.4103,133240.0
2016-06-22 10:40:00,17.45,17.49,17.45,17.47,22400.0,16.4103,16.4479,16.4103,16.4291,22400.0
2016-06-22 10:50:00,17.49,17.5,17.47,17.47,52000.0,16.4479,16.4573,16.4291,16.4291,52000.0
2016-06-22 11:00:00,17.47,17.47,17.42,17.42,61900.0,16.4291,16.4291,16.382,16.382,61900.0
2016-06-22 11:10:00,17.42,17.45,17.41,17.45,45044.0,16.382,16.4103,16.3726,16.4103,45044.0
2016-06-22 11:20:00,17.45,17.46,17.43,17.46,21900.0,16.4103,16.4197,16.3914,16.4197,21900.0
2016-06-22 11:30:00,17.44,17.44,17.29,17.31,34400.0,16.4009,16.4009,16.2598,16.2786,34400.0
2016-06-22 11:40:00,17.31,17.32,17.29,17.3,30720.0,16.2786,16.288,16.2598,16.2692,30720.0
2016-06-22 11:50:00,17.29,17.32,17.29,17.32,4960.0,16.2598,16.288,16.2598,16.288,4960.0
2016-06-22 12:00:00,17.32,17.32,17.28,17.28,5960.0,16.288,16.288,16.2504,16.2504,5960.0
2016-06-22 12:10:00,17.31,17.31,17.26,17.26,26500.0,16.2786,16.2786,16.2316,16.2316,26500.0
2016-06-22 12:20:00,17.25,17.26,17.17,17.2,31720.0,16.2222,16.2316,16.1469,16.1752,31720.0
2016-06-22 12:30:00,17.2,17.22,17.2,17.2,23600.0,16.1752,16.194,16.1752,16.1752,23600.0
2016-06-22 12:40:00,17.2,17.21,17.16,17.19,22280.0,16.1752,16.1846,16.1375,16.1657,22280.0
2016-06-22 12:50:00,17.21,17.23,17.2,17.22,6800.0,16.1846,16.2034,16.1752,16.194,6800.0
2016-06-22 13:00:00,17.22,17.22,17.11,17.11,27360.0,16.194,16.194,16.0905,16.0905,27360.0
2016-06-22 13:10:00,17.1,17.12,17.09,17.1,20100.0,16.0811,16.0999,16.0717,16.0811,20100.0
2016-06-22 13:20:00,17.1,17.14,17.09,17.13,63384.0,16.0811,16.1187,16.0717,16.1093,63384.0
2016-06-22 13:30:00,17.11,17.17,17.11,17.17,20320.0,16.0905,16.1469,16.0905,16.1469,20320.0
2016-06-22 13:40:00,17.17,17.2,17.17,17.19,13880.0,16.1469,16.1752,16.1469,16.1657,13880.0
2016-06-22 13:50:00,17.19,17.22,17.19,17.21,18000.0,16.1657,16.194,16.1657,16.1846,18000.0
2016-06-22 14:00:00,17.2,17.24,17.2,17.2,12800.0,16.1752,16.2128,16.1752,16.1752,12800.0
2016-06-22 14:10:00,17.21,17.23,17.2,17.2,12800.0,16.1846,16.2034,16.1752,16.1752,12800.0
2016-06-22 14:20:00,17.2,17.22,17.17,17.21,22000.0,16.1752,16.194,16.1469,16.1846,22000.0
2016-06-22 14:30:00,17.22,17.22,17.17,17.18,9200.0,16.194,16.194,16.1469,16.1563,9200.0
2016-06-22 14:40:00,17.16,17.18,17.14,17.15,26244.0,16.1375,16.1563,16.1187,16.1281,26244.0
2016-06-22 14:50:00,17.16,17.18,17.15,17.18,10400.0,16.1375,16.1563,16.1281,16.1563,10400.0
2016-06-22 15:00:00,17.18,17.25,17.18,17.18,25776.0,16.1563,16.2222,16.1563,16.1563,25776.0
2016-06-22 15:10:00,17.19,17.2,17.16,17.16,18080.0,16.1657,16.1752,16.1375,16.1375,18080.0
2016-06-22 15:20:00,17.15,17.15,17.11,17.11,18200.0,16.1281,16.1281,16.0905,16.0905,18200.0
2016-06-22 15:30:00,17.11,17.14,17.1,17.14,36400.0,16.0905,16.1187,16.0811,16.1187,36400.0
2016-06-22 15:40:00,17.15,17.15,17.1,17.11,34400.0,16.1281,16.1281,16.0811,16.0905,34400.0
2016-06-22 15:50:00,17.11,17.13,17.07,17.1,127828.0,16.0905,16.1093,16.0529,16.0811,127828.0
2016-06-23 09:30:00,17.6,17.6,17.51,17.54,124676.0,16.5513,16.5513,16.4667,16.4949,124676.0
2016-06-23 09:40:00,17.53,17.58,17.51,17.52,77924.0,16.4855,16.5325,16.4667,16.4761,77924.0
2016-06-23 09:50:00,17.51,17.51,17.42,17.49,199880.0,16.4667,16.4667,16.382,16.4479,199880.0
2016-06-23 10:00:00,17.49,17.54,17.48,17.5,63664.0,16.4479,16.4949,16.4385,16.4573,63664.0
2016-06-23 10:10:00,17.5,17.53,17.47,17.47,42000.0,16.4573,16.4855,16.4291,16.4291,42000.0
2016-06-23 10:20:00,17.49,17.56,17.47,17.5,16000.0,16.4479,16.5137,16.4291,16.4573,16000.0
2016-06-23 10:30:00,17.49,17.49,17.43,17.47,54984.0,16.4479,16.4479,16.3914,16.4291,54984.0
2016-06-23 10:40:00,17.49,17.5,17.47,17.48,24416.0,16.4479,16.4573,16.4291,16.4385,24416.0
2016-06-23 10:50:00,17.48,17.55,17.48,17.55,43200.0,16.4385,16.5043,16.4385,16.5043,43200.0
2016-06-23 11:00:00,17.53,17.58,17.53,17.56,20660.0,16.4855,16.5325,16.4855,16.5137,20660.0
2016-06-23 11:10:00,17.55,17.61,17.55,17.6,23240.0,16.5043,16.5607,16.5043,16.5513,23240.0
2016-06-23 11:20:00,17.59,17.63,17.59,17.63,19100.0,16.5419,16.5795,16.5419,16.5795,19100.0
2016-06-23 11:30:00,17.62,17.64,17.61,17.62,20200.0,16.5701,16.5889,16.5607,16.5701,20200.0
2016-06-23 11:40:00,17.63,17.63,17.59,17.59,13668.0,16.5795,16.5795,16.5419,16.5419,13668.0
2016-06-23 11:50:00,17.62,17.63,17.62,17.62,9060.0,16.5701,16.5795,16.5701,16.5701,9060.0
2016-06-23 12:00:00,17.63,17.65,17.61,17.61,10400.0,16.5795,16.5983,16.5607,16.5607,10400.0
2016-06-23 12:10:00,17.61,17.62,17.59,17.61,9908.0,16.5607,16.5701,16.5419,16.5607,9908.0
2016-06-23 12:20:00,17.59,17.59,17.58,17.59,1200.0,16.5419,16.5419,16.5325,16.5419,1200.0
2016-06-23 12:30:00,17.58,17.58,17.58,17.58,12800.0,16.5325,16.5325,16.5325,16.5325,12800.0
2016-06-23 12:40:00,17.57,17.58,17.52,17.53,38304.0,16.5231,16.5325,16.4761,16.4855,38304.0
2016-06-23 12:50:00,17.54,17.55,17.54,17.55,5800.0,16.4949,16.5043,16.4949,16.5043,5800.0
2016-06-23 13:00:00,17.55,17.55,17.53,17.54,7200.0,16.5043,16.5043,16.4855,16.4949,7200.0
2016-06-23 13:10:00,17.55,17.55,17.54,17.54,8000.0,16.5043,16.5043,16.4949,16.4949,8000.0
2016-06-23 13:20:00,17.58,17.58,17.56,17.57,2600.0,16.5325,16.5325,16.5137,16.5231,2600.0
2016-06-23 13:30:00,17.56,17.57,17.52,17.52,6400.0,16.5137,16.5231,16.4761,16.4761,6400.0
2016-06-23 13:40:00,17.51,17.55,17.51,17.54,6400.0,16.4667,16.5043,16.4667,16.4949,6400.0
2016-06-23 13:50:00,17.53,17.56,17.53,17.55,3200.0,16.4855,16.5137,16.4855,16.5043,3200.0
2016-06-23 14:00:00,17.55,17.56,17.53,17.56,7600.0,16.5043,16.5137,16.4855,16.5137,7600.0
2016-06-23 14:10:00,17.58,17.58,17.57,17.57,5600.0,16.5325,16.5325,16.5231,16.5231,5600.0
2016-06-23 14:20:00,17.56,17.57,17.54,17.57,33200.0,16.5137,16.5231,16.4949,16.5231,33200.0
2016-06-23 14:30:00,17.56,17.58,17.55,17.56,14400.0,16.5137,16.5325,16.5043,16.5137,14400.0
2016-06-23 14:40:00,17.57,17.61,17.56,17.61,5400.0,16.5231,16.5607,16.5137,16.5607,5400.0
2016-06-23 14:50:00,17.6,17.61,17.59,17.59,31200.0,16.5513,16.5607,16.5419,16.5419,31200.0
2016-06-23 15:00:00,17.59,17.61,17.58,17.59,18800.0,16.5419,16.5607,16.5325,16.5419,18800.0
2016-06-23 15:10:00,17.58,17.58,17.58,17.58,3600.0,16.5325,16.5325,16.5325,16.5325,3600.0
2016-06-23 15:20:00,17.57,17.57,17.55,17.56,11600.0,16.5231,16.5231,16.5043,16.5137,11600.0
2016-06-23 15:30:00,17.56,17.6,17.55,17.58,27240.0,16.5137,16.5513,16.5043,16.5325,27240.0
2016-06-23 15:40:00,17.59,17.65,17.58,17.64,133256.0,16.5419,16.5983,16.5325,16.5889,133256.0
2016-06-23 15:50:00,17.65,17.75,17.64,17.75,128724.0,16.5983,16.6924,16.5889,16.6924,128724.0
2016-06-24 09:30:00,16.23,16.41,16.06,16.38,504168.0,15.263,15.4322,15.1031,15.404,504168.0
2016-06-24 09:40:00,16.41,16.55,16.36,16.47,301076.0,15.4322,15.5639,15.3852,15.4886,301076.0
2016-06-24 09:50:00,16.46,16.64,16.38,16.57,321856.0,15.4792,15.6485,15.404,15.5827,321856.0
2016-06-24 10:00:00,16.57,16.76,16.56,16.75,366964.0,15.5827,15.7614,15.5733,15.752,366964.0
2016-06-24 10:10:00,16.76,16.83,16.63,16.63,193100.0,15.7614,15.8272,15.6391,15.6391,193100.0
2016-06-24 10:20:00,16.63,16.66,16.54,16.62,223784.0,15.6391,15.6673,15.5545,15.6297,223784.0
2016-06-24 10:30:00,16.65,16.69,16.56,16.68,46060.0,15.6579,15.6955,15.5733,15.6861,46060.0
2016-06-24 10:40:00,16.68,16.68,16.56,16.6,163784.0,15.6861,15.6861,15.5733,15.6109,163784.0
2016-06-24 10:50:00,16.6,16.66,16.53,16.53,147736.0,15.6109,15.6673,15.5451,15.5451,147736.0
2016-06-24 11:00:00,16.53,16.55,16.41,16.5,99444.0,15.5451,15.5639,15.4322,15.5169,99444.0
2016-06-24 11:10:00,16.51,16.52,16.4,16.42,95632.0,15.5263,15.5357,15.4228,15.4416,95632.0
2016-06-24 11:20:00,16.41,16.43,16.29,16.4,199776.0,15.4322,15.451,15.3194,15.4228,199776.0
2016-06-24 11:30:00,16.41,16.46,16.39,16.41,46416.0,15.4322,15.4792,15.4134,15.4322,46416.0
2016-06-24 11:40:00,16.42,16.5,16.37,16.38,94452.0,15.4416,15.5169,15.3946,15.404,94452.0
2016-06-24 11:50:00,16.42,16.42,16.36,16.4,12480.0,15.4416,15.4416,15.3852,15.4228,12480.0
2016-06-24 12:00:00,16.43,16.43,16.33,16.33,30800.0,15.451,15.451,15.357,15.357,30800.0
2016-06-24 12:10:00,16.34,16.34,16.25,16.27,98260.0,15.3664,15.3664,15.2818,15.3006,98260.0
2016-06-24 12:20:00,16.29,16.35,16.29,16.34,60032.0,15.3194,15.3758,15.3194,15.3664,60032.0
2016-06-24 12:30:00,16.33,16.34,16.28,16.28,70120.0,15.357,15.3664,15.31,15.31,70120.0
2016-06-24 12:40:00,16.28,16.28,16.16,16.18,123856.0,15.31,15.31,15.1971,15.2159,123856.0
2016-06-24 12:50:00,16.2,16.23,16.17,16.2,26100.0,15.2347,15.263,15.2065,15.2347,26100.0
2016-06-24 13:00:00,16.22,16.26,16.18,16.18,44880.0,15.2535,15.2912,15.2159,15.2159,44880.0
2016-06-24 13:10:00,16.18,16.29,16.18,16.27,33692.0,15.2159,15.3194,15.2159,15.3006,33692.0
2016-06-24 13:20:00,16.27,16.27,16.22,16.25,34356.0,15.3006,15.3006,15.2535,15.2818,34356.0
2016-06-24 13:30:00,16.27,16.37,16.26,16.35,30840.0,15.3006,15.3946,15.2912,15.3758,30840.0
2016-06-24 13:40:00,16.33,16.34,16.24,16.24,101748.0,15.357,15.3664,15.2724,15.2724,101748.0
2016-06-24 13:50:00,16.29,16.29,16.22,16.26,39552.0,15.3194,15.3194,15.2535,15.2912,39552.0
2016-06-24 14:00:00,16.27,16.32,16.26,16.29,48460.0,15.3006,15.3476,15.2912,15.3194,48460.0
2016-06-24 14:10:00,16.3,16.32,16.22,16.24,47624.0,15.3288,15.3476,15.2535,15.2724,47624.0
2016-06-24 14:20:00,16.23,16.23,16.11,16.11,87036.0,15.263,15.263,15.1501,15.1501,87036.0
2016-06-24 14:30:00,16.1,16.11,16.0,16.06,115620.0,15.1407,15.1501,15.0467,15.1031,115620.0
2016-06-24 14:40:00,16.06,16.09,16.02,16.05,23600.0,15.1031,15.1313,15.0655,15.0937,23600.0
2016-06-24 14:50:00,16.07,16.19,16.04,16.12,38808.0,15.1125,15.2253,15.0843,15.1595,38808.0
2016-06-24 15:00:00,16.1,16.17,16.07,16.08,35656.0,15.1407,15.2065,15.1125,15.1219,35656.0
2016-06-24 15:10:00,16.07,16.07,15.84,15.85,265488.0,15.1125,15.1125,14.8962,14.9056,265488.0
2016-06-24 15:20:00,15.84,15.95,15.84,15.93,118212.0,14.8962,14.9996,14.8962,14.9808,118212.0
2016-06-24 15:30:00,15.92,16.1,15.9,15.96,168680.0,14.9714,15.1407,14.9526,15.009,168680.0
2016-06-24 15:40:00,15.99,16.17,15.97,16.15,214116.0,15.0373,15.2065,15.0184,15.1877,214116.0
2016-06-24 15:50:00,16.15,16.26,15.95,15.97,188872.0,15.1877,15.2912,14.9996,15.0184,188872.0
2016-06-27 09:30:00,15.57,15.64,15.35,15.38,326520.0,14.6423,14.7081,14.4354,14.4636,326520.0
2016-06-27 09:40:00,15.38,15.41,15.27,15.31,168540.0,14.4636,14.4918,14.3602,14.3978,168540.0
2016-06-27 09:50:00,15.33,15.38,15.29,15.35,43840.0,14.4166,14.4636,14.379,14.4354,43840.0
2016-06-27 10:00:00,15.33,15.42,15.27,15.27,151132.0,14.4166,14.5012,14.3602,14.3602,151132.0
2016-06-27 10:10:00,15.27,15.29,15.2,15.2,197804.0,14.3602,14.379,14.2943,14.2943,197804.0
2016-06-27 10:20:00,15.22,15.25,15.13,15.13,177376.0,14.3131,14.3413,14.2285,14.2285,177376.0
2016-06-27 10:30:00,15.16,15.27,15.15,15.2,46740.0,14.2567,14.3602,14.2473,14.2943,46740.0
2016-06-27 10:40:00,15.22,15.26,15.13,15.13,107364.0,14.3131,14.3507,14.2285,14.2285,107364.0
2016-06-27 10:50:00,15.13,15.13,15.04,15.06,151388.0,14.2285,14.2285,14.1439,14.1627,151388.0
2016-06-27 11:00:00,15.06,15.18,15.03,15.14,44596.0,14.1627,14.2755,14.1345,14.2379,44596.0
2016-06-27 11:10:00,15.14,15.14,15.06,15.11,90800.0,14.2379,14.2379,14.1627,14.2097,90800.0
2016-06-27 11:20:00,15.11,15.19,15.05,15.18,119260.0,14.2097,14.2849,14.1533,14.2755,119260.0
2016-06-27 11:30:00,15.18,15.27,15.17,15.26,96068.0,14.2755,14.3602,14.2661,14.3507,96068.0
2016-06-27 11:40:00,15.27,15.34,15.26,15.31,85220.0,14.3602,14.426,14.3507,14.3978,85220.0
2016-06-27 11:50:00,15.31,15.33,15.24,15.27,40700.0,14.3978,14.4166,14.3319,14.3602,40700.0
2016-06-27 12:00:00,15.25,15.29,15.24,15.27,29640.0,14.3413,14.379,14.3319,14.3602,29640.0
2016-06-27 12:10:00,15.26,15.32,15.24,15.3,22400.0,14.3507,14.4072,14.3319,14.3884,22400.0
2016-06-27 12:20:00,15.27,15.35,15.27,15.34,11600.0,14.3602,14.4354,14.3602,14.426,11600.0
2016-06-27 12:30:00,15.34,15.35,15.25,15.25,30260.0,14.426,14.4354,14.3413,14.3413,30260.0
2016-06-27 12:40:00,15.24,15.24,15.19,15.2,24300.0,14.3319,14.3319,14.2849,14.2943,24300.0
2016-06-27 12:50:00,15.22,15.27,15.18,15.27,26556.0,14.3131,14.3602,14.2755,14.3602,26556.0
2016-06-27 13:00:00,15.27,15.31,15.26,15.29,9980.0,14.3602,14.3978,14.3507,14.379,9980.0
2016-06-27 13:10:00,15.24,15.33,15.24,15.31,19148.0,14.3319,14.4166,14.3319,14.3978,19148.0
2016-06-27 13:20:00,15.3,15.35,15.28,15.32,39184.0,14.3884,14.4354,14.3696,14.4072,39184.0
2016-06-27 13:30:00,15.31,15.32,15.25,15.25,13724.0,14.3978,14.4072,14.3413,14.3413,13724.0
2016-06-27 13:40:00,15.23,15.24,15.14,15.16,56824.0,14.3225,14.3319,14.2379,14.2567,56824.0
2016-06-27 13:50:00,15.18,15.22,15.15,15.19,13160.0,14.2755,14.3131,14.2473,14.2849,13160.0
2016-06-27 14:00:00,15.2,15.2,15.15,15.15,12000.0,14.2943,14.2943,14.2473,14.2473,12000.0
2016-06-27 14:10:00,15.15,15.17,15.09,15.1,53408.0,14.2473,14.2661,14.1909,14.2003,53408.0
2016-06-27 14:20:00,15.1,15.19,15.1,15.19,16652.0,14.2003,14.2849,14.2003,14.2849,16652.0
2016-06-27 14:30:00,15.17,15.24,15.16,15.21,32040.0,14.2661,14.3319,14.2567,14.3037,32040.0
2016-06-27 14:40:00,15.22,15.22,15.11,15.12,26400.0,14.3131,14.3131,14.2097,14.2191,26400.0
2016-06-27 14:50:00,15.1,15.12,15.08,15.09,10220.0,14.2003,14.2191,14.1815,14.1909,10220.0
2016-06-27 15:00:00,15.1,15.16,15.1,15.11,21840.0,14.2003,14.2567,14.2003,14.2097,21840.0
2016-06-27 15:10:00,15.11,15.19,15.1,15.11,22200.0,14.2097,14.2849,14.2003,14.2097,22200.0
2016-06-27 15:20:00,15.1,15.14,15.03,15.14,61540.0,14.2003,14.2379,14.1345,14.2379,61540.0
2016-06-27 15:30:00,15.12,15.29,15.11,15.29,42200.0,14.2191,14.379,14.2097,14.379,42200.0
2016-06-27 15:40:00,15.27,15.31,15.24,15.31,125272.0,14.3602,14.3978,14.3319,14.3978,125272.0
2016-06-27 15:50:00,15.3,15.3,15.22,15.26,105144.0,14.3884,14.3884,14.3131,14.3507,105144.0
2016-06-28 09:30:00,15.74,15.74,15.59,15.73,446172.0,14.8021,14.8021,14.6611,14.7927,446172.0
2016-06-28 09:40:00,15.74,15.77,15.7,15.75,142280.0,14.8021,14.8304,14.7645,14.8116,142280.0
2016-06-28 09:50:00,15.76,15.82,15.75,15.79,118164.0,14.821,14.8774,14.8116,14.8492,118164.0
2016-06-28 10:00:00,15.79,15.83,15.74,15.74,124348.0,14.8492,14.8868,14.8021,14.8021,124348.0
2016-06-28 10:10:00,15.74,15.79,15.74,15.77,36228.0,14.8021,14.8492,14.8021,14.8304,36228.0
2016-06-28 10:20:00,15.77,15.77,15.7,15.7,59060.0,14.8304,14.8304,14.7645,14.7645,59060.0
2016-06-28 10:30:00,15.7,15.74,15.66,15.66,88464.0,14.7645,14.8021,14.7269,14.7269,88464.0
2016-06-28 10:40:00,15.65,15.7,15.65,15.69,49652.0,14.7175,14.7645,14.7175,14.7551,49652.0
2016-06-28 10:50:00,15.69,15.69,15.62,15.63,27700.0,14.7551,14.7551,14.6893,14.6987,27700.0
2016-06-28 11:00:00,15.63,15.64,15.57,15.58,77068.0,14.6987,14.7081,14.6423,14.6517,77068.0
2016-06-28 11:10:00,15.59,15.62,15.59,15.62,15600.0,14.6611,14.6893,14.6611,14.6893,15600.0
2016-06-28 11:20:00,15.62,15.62,15.52,15.53,55116.0,14.6893,14.6893,14.5953,14.6047,55116.0
2016-06-28 11:30:00,15.55,15.57,15.54,15.57,41300.0,14.6235,14.6423,14.6141,14.6423,41300.0
2016-06-28 11:40:00,15.56,15.63,15.56,15.61,26000.0,14.6329,14.6987,14.6329,14.6799,26000.0
2016-06-28 11:50:00,15.62,15.66,15.61,15.65,46400.0,14.6893,14.7269,14.6799,14.7175,46400.0
2016-06-28 12:00:00,15.62,15.64,15.62,15.63,24600.0,14.6893,14.7081,14.6893,14.6987,24600.0
2016-06-28 12:10:00,15.62,15.63,15.62,15.63,10680.0,14.6893,14.6987,14.6893,14.6987,10680.0
2016-06-28 12:20:00,15.62,15.62,15.59,15.6,5800.0,14.6893,14.6893,14.6611,14.6705,5800.0
2016-06-28 12:30:00,15.63,15.68,15.63,15.68,11400.0,14.6987,14.7457,14.6987,14.7457,11400.0
2016-06-28 12:40:00,15.68,15.69,15.63,15.63,34696.0,14.7457,14.7551,14.6987,14.6987,34696.0
2016-06-28 12:50:00,15.65,15.68,15.64,15.64,7068.0,14.7175,14.7457,14.7081,14.7081,7068.0
2016-06-28 13:00:00,15.65,15.67,15.61,15.61,6000.0,14.7175,14.7363,14.6799,14.6799,6000.0
2016-06-28 13:10:00,15.63,15.66,15.6,15.62,35600.0,14.6987,14.7269,14.6705,14.6893,35600.0
2016-06-28 13:20:00,15.62,15.62,15.58,15.6,20512.0,14.6893,14.6893,14.6517,14.6705,20512.0
2016-06-28 13:30:00,15.57,15.6,15.56,15.59,16400.0,14.6423,14.6705,14.6329,14.6611,16400.0
2016-06-28 13:40:00,15.6,15.62,15.6,15.62,13600.0,14.6705,14.6893,14.6705,14.6893,13600.0
2016-06-28 13:50:00,15.63,15.63,15.62,15.62,3800.0,14.6987,14.6987,14.6893,14.6893,3800.0
2016-06-28 14:00:00,15.62,15.64,15.6,15.61,14000.0,14.6893,14.7081,14.6705,14.6799,14000.0
2016-06-28 14:10:00,15.6,15.61,15.58,15.61,19304.0,14.6705,14.6799,14.6517,14.6799,19304.0
2016-06-28 14:20:00,15.61,15.62,15.58,15.62,18760.0,14.6799,14.6893,14.6517,14.6893,18760.0
2016-06-28 14:30:00,15.61,15.74,15.61,15.73,37580.0,14.6799,14.8021,14.6799,14.7927,37580.0
2016-06-28 14:40:00,15.73,15.75,15.73,15.75,19136.0,14.7927,14.8116,14.7927,14.8116,19136.0
2016-06-28 14:50:00,15.77,15.88,15.77,15.83,89036.0,14.8304,14.9338,14.8304,14.8868,89036.0
2016-06-28 15:00:00,15.83,15.87,15.83,15.85,42024.0,14.8868,14.9244,14.8868,14.9056,42024.0
2016-06-28 15:10:00,15.84,15.9,15.83,15.83,59572.0,14.8962,14.9526,14.8868,14.8868,59572.0
2016-06-28 15:20:00,15.82,15.83,15.77,15.8,33080.0,14.8774,14.8868,14.8304,14.8586,33080.0
2016-06-28 15:30:00,15.81,15.86,15.79,15.86,44616.0,14.868,14.915,14.8492,14.915,44616.0
2016-06-28 15:40:00,15.88,15.93,15.87,15.92,121268.0,14.9338,14.9808,14.9244,14.9714,121268.0
2016-06-28 15:50:00,15.92,15.95,15.87,15.94,175416.0,14.9714,14.9996,14.9244,14.9902,175416.0
2016-06-29 09:30:00,16.32,16.4,16.27,16.33,327924.0,15.3476,15.4228,15.3006,15.357,327924.0
2016-06-29 09:40:00,16.34,16.39,16.29,16.37,86664.0,15.3664,15.4134,15.3194,15.3946,86664.0
2016-06-29 09:50:00,16.36,16.39,16.33,16.35,83352.0,15.3852,15.4134,15.357,15.3758,83352.0
2016-06-29 10:00:00,16.32,16.38,16.32,16.32,69128.0,15.3476,15.404,15.3476,15.3476,69128.0
2016-06-29 10:10:00,16.34,16.41,16.34,16.39,140604.0,15.3664,15.4322,15.3664,15.4134,140604.0
2016-06-29 10:20:00,16.4,16.45,16.4,16.42,88720.0,15.4228,15.4698,15.4228,15.4416,88720.0
2016-06-29 10:30:00,16.42,16.47,16.4,16.4,53800.0,15.4416,15.4886,15.4228,15.4228,53800.0
2016-06-29 10:40:00,16.43,16.44,16.39,16.44,38004.0,15.451,15.4604,15.4134,15.4604,38004.0
2016-06-29 10:50:00,16.44,16.45,16.41,16.43,23132.0,15.4604,15.4698,15.4322,15.451,23132.0
2016-06-29 11:00:00,16.46,16.5,16.45,16.48,110400.0,15.4792,15.5169,15.4698,15.4981,110400.0
2016-06-29 11:10:00,16.48,16.52,16.48,16.5,26640.0,15.4981,15.5357,15.4981,15.5169,26640.0
2016-06-29 11:20:00,16.51,16.55,16.49,16.54,70200.0,15.5263,15.5639,15.5075,15.5545,70200.0
2016-06-29 11:30:00,16.55,16.58,16.54,16.55,67720.0,15.5639,15.5921,15.5545,15.5639,67720.0
2016-06-29 11:40:00,16.56,16.57,16.53,16.55,42540.0,15.5733,15.5827,15.5451,15.5639,42540.0
2016-06-29 11:50:00,16.53,16.6,16.53,16.59,72912.0,15.5451,15.6109,15.5451,15.6015,72912.0
2016-06-29 12:00:00,16.59,16.6,16.58,16.59,8240.0,15.6015,15.6109,15.5921,15.6015,8240.0
2016-06-29 12:10:00,16.61,16.61,16.6,16.6,35012.0,15.6203,15.6203,15.6109,15.6109,35012.0
2016-06-29 12:20:00,16.61,16.64,16.61,16.64,17012.0,15.6203,15.6485,15.6203,15.6485,17012.0
2016-06-29 12:30:00,16.63,16.63,16.57,16.6,22876.0,15.6391,15.6391,15.5827,15.6109,22876.0
2016-06-29 12:40:00,16.59,16.59,16.56,16.57,39440.0,15.6015,15.6015,15.5733,15.5827,39440.0
2016-06-29 12:50:00,16.57,16.6,16.57,16.6,31560.0,15.5827,15.6109,15.5827,15.6109,31560.0
2016-06-29 13:00:00,16.59,16.6,16.55,16.55,8328.0,15.6015,15.6109,15.5639,15.5639,8328.0
2016-06-29 13:10:00,16.55,16.58,16.55,16.58,10480.0,15.5639,15.5921,15.5639,15.5921,10480.0
2016-06-29 13:20:00,16.58,16.61,16.58,16.59,5420.0,15.5921,15.6203,15.5921,15.6015,5420.0
2016-06-29 13:30:00,16.58,16.61,16.58,16.61,4072.0,15.5921,15.6203,15.5921,15.6203,4072.0
2016-06-29 13:40:00,16.61,16.61,16.59,16.59,9272.0,15.6203,15.6203,15.6015,15.6015,9272.0
2016-06-29 13:50:00,16.59,16.62,16.59,16.61,12540.0,15.6015,15.6297,15.6015,15.6203,12540.0
2016-06-29 14:00:00,16.61,16.66,16.61,16.65,43136.0,15.6203,15.6673,15.6203,15.6579,43136.0
2016-06-29 14:10:00,16.66,16.68,16.65,16.65,24412.0,15.6673,15.6861,15.6579,15.6579,24412.0
2016-06-29 14:20:00,16.65,16.69,16.65,16.67,105972.0,15.6579,15.6955,15.6579,15.6767,105972.0
2016-06-29 14:30:00,16.69,16.7,16.68,16.68,35832.0,15.6955,15.7049,15.6861,15.6861,35832.0
2016-06-29 14:40:00,16.68,16.7,16.66,16.66,33360.0,15.6861,15.7049,15.6673,15.6673,33360.0
2016-06-29 14:50:00,16.67,16.7,16.64,16.7,46300.0,15.6767,15.7049,15.6485,15.7049,46300.0
2016-06-29 15:00:00,16.7,16.73,16.7,16.73,23492.0,15.7049,15.7332,15.7049,15.7332,23492.0
2016-06-29 15:10:00,16.73,16.77,16.73,16.75,51708.0,15.7332,15.7708,15.7332,15.752,51708.0
2016-06-29 15:20:00,16.77,16.77,16.72,16.76,33748.0,15.7708,15.7708,15.7238,15.7614,33748.0
2016-06-29 15:30:00,16.75,16.75,16.71,16.71,24352.0,15.752,15.752,15.7143,15.7143,24352.0
2016-06-29 15:40:00,16.71,16.73,16.68,16.71,44160.0,15.7143,15.7332,15.6861,15.7143,44160.0
2016-06-29 15:50:00,16.72,16.73,16.67,16.72,104268.0,15.7238,15.7332,15.6767,15.7238,104268.0
2016-06-30 09:30:00,16.86,16.9,16.8,16.87,261768.0,15.8554,15.893,15.799,15.8648,261768.0
2016-06-30 09:40:00,16.87,16.89,16.83,16.88,117560.0,15.8648,15.8836,15.8272,15.8742,117560.0
2016-06-30 09:50:00,16.86,16.86,16.79,16.81,57640.0,15.8554,15.8554,15.7896,15.8084,57640.0
2016-06-30 10:00:00,16.81,16.84,16.79,16.83,58076.0,15.8084,15.8366,15.7896,15.8272,58076.0
2016-06-30 10:10:00,16.85,16.89,16.84,16.86,88860.0,15.846,15.8836,15.8366,15.8554,88860.0
2016-06-30 10:20:00,16.86,16.88,16.78,16.79,20600.0,15.8554,15.8742,15.7802,15.7896,20600.0
2016-06-30 10:30:00,16.81,16.91,16.81,16.91,76388.0,15.8084,15.9024,15.8084,15.9024,76388.0
2016-06-30 10:40:00,16.89,16.95,16.87,16.95,53780.0,15.8836,15.94,15.8648,15.94,53780.0
2016-06-30 10:50:00,16.95,16.98,16.94,16.98,25480.0,15.94,15.9683,15.9306,15.9683,25480.0
2016-06-30 11:00:00,16.98,17.02,16.95,17.02,324720.0,15.9683,16.0059,15.94,16.0059,324720.0
2016-06-30 11:10:00,17.03,17.05,16.97,16.98,43132.0,16.0153,16.0341,15.9589,15.9683,43132.0
2016-06-30 11:20:00,16.97,17.05,16.97,17.03,25268.0,15.9589,16.0341,15.9589,16.0153,25268.0
2016-06-30 11:30:00,17.05,17.1,17.05,17.07,61144.0,16.0341,16.0811,16.0341,16.0529,61144.0
2016-06-30 11:40:00,17.06,17.07,17.03,17.05,11780.0,16.0435,16.0529,16.0153,16.0341,11780.0
2016-06-30 11:50:00,17.05,17.11,17.05,17.11,25720.0,16.0341,16.0905,16.0341,16.0905,25720.0
2016-06-30 12:00:00,17.11,17.16,17.11,17.11,62740.0,16.0905,16.1375,16.0905,16.0905,62740.0
2016-06-30 12:10:00,17.14,17.22,17.11,17.21,110244.0,16.1187,16.194,16.0905,16.1846,110244.0
2016-06-30 12:20:00,17.21,17.27,17.2,17.25,116516.0,16.1846,16.241,16.1752,16.2222,116516.0
2016-06-30 12:30:00,17.26,17.27,17.25,17.26,21200.0,16.2316,16.241,16.2222,16.2316,21200.0
2016-06-30 12:40:00,17.26,17.26,17.21,17.24,72900.0,16.2316,16.2316,16.1846,16.2128,72900.0
2016-06-30 12:50:00,17.25,17.29,17.25,17.28,42240.0,16.2222,16.2598,16.2222,16.2504,42240.0
2016-06-30 13:00:00,17.27,17.29,17.26,17.28,48252.0,16.241,16.2598,16.2316,16.2504,48252.0
2016-06-30 13:10:00,17.27,17.28,17.25,17.25,43792.0,16.241,16.2504,16.2222,16.2222,43792.0
2016-06-30 13:20:00,17.25,17.26,17.21,17.22,39320.0,16.2222,16.2316,16.1846,16.194,39320.0
2016-06-30 13:30:00,17.24,17.24,17.21,17.23,45300.0,16.2128,16.2128,16.1846,16.2034,45300.0
2016-06-30 13:40:00,17.24,17.27,17.24,17.27,21800.0,16.2128,16.241,16.2128,16.241,21800.0
2016-06-30 13:50:00,17.27,17.28,17.23,17.28,8400.0,16.241,16.2504,16.2034,16.2504,8400.0
2016-06-30 14:00:00,17.28,17.32,17.28,17.32,33728.0,16.2504,16.288,16.2504,16.288,33728.0
2016-06-30 14:10:00,17.32,17.35,17.32,17.35,35400.0,16.288,16.3162,16.288,16.3162,35400.0
2016-06-30 14:20:00,17.36,17.37,17.29,17.3,92200.0,16.3256,16.335,16.2598,16.2692,92200.0
2016-06-30 14:30:00,17.32,17.32,17.26,17.28,21600.0,16.288,16.288,16.2316,16.2504,21600.0
2016-06-30 14:40:00,17.29,17.31,17.29,17.3,30004.0,16.2598,16.2786,16.2598,16.2692,30004.0
2016-06-30 14:50:00,17.32,17.36,17.31,17.33,33912.0,16.288,16.3256,16.2786,16.2974,33912.0
2016-06-30 15:00:00,17.35,17.36,17.33,17.33,11000.0,16.3162,16.3256,16.2974,16.2974,11000.0
2016-06-30 15:10:00,17.33,17.33,17.25,17.26,46552.0,16.2974,16.2974,16.2222,16.2316,46552.0
2016-06-30 15:20:00,17.27,17.34,17.25,17.33,29536.0,16.241,16.3068,16.2222,16.2974,29536.0
2016-06-30 15:30:00,17.34,17.35,17.29,17.33,50196.0,16.3068,16.3162,16.2598,16.2974,50196.0
2016-06-30 15:40:00,17.31,17.33,17.24,17.25,36936.0,16.2786,16.2974,16.2128,16.2222,36936.0
2016-06-30 15:50:00,17.25,17.4,17.25,17.39,280244.0,16.2222,16.3632,16.2222,16.3538,280244.0
2016-07-01 09:30:00,17.33,17.48,17.33,17.46,80388.0,16.2974,16.4385,16.2974,16.4197,80388.0
2016-07-01 09:40:00,17.48,17.5,17.45,17.49,114416.0,16.4385,16.4573,16.4103,16.4479,114416.0
2016-07-01 09:50:00,17.5,17.53,17.49,17.52,74212.0,16.4573,16.4855,16.4479,16.4761,74212.0
2016-07-01 10:00:00,17.52,17.56,17.52,17.54,108908.0,16.4761,16.5137,16.4761,16.4949,108908.0
2016-07-01 10:10:00,17.54,17.58,17.52,17.57,35776.0,16.4949,16.5325,16.4761,16.5231,35776.0
2016-07-01 10:20:00,17.57,17.6,17.57,17.59,34556.0,16.5231,16.5513,16.5231,16.5419,34556.0
2016-07-01 10:30:00,17.59,17.61,17.57,17.61,42000.0,16.5419,16.5607,16.5231,16.5607,42000.0
2016-07-01 10:40:00,17.61,17.63,17.59,17.59,25444.0,16.5607,16.5795,16.5419,16.5419,25444.0
2016-07-01 10:50:00,17.58,17.6,17.58,17.59,26484.0,16.5325,16.5513,16.5325,16.5419,26484.0
2016-07-01 11:00:00,17.58,17.6,17.55,17.55,64348.0,16.5325,16.5513,16.5043,16.5043,64348.0
2016-07-01 11:10:00,17.55,17.56,17.53,17.54,172872.0,16.5043,16.5137,16.4855,16.4949,172872.0
2016-07-01 11:20:00,17.55,17.56,17.49,17.52,58280.0,16.5043,16.5137,16.4479,16.4761,58280.0
2016-07-01 11:30:00,17.51,17.53,17.49,17.49,16300.0,16.4667,16.4855,16.4479,16.4479,16300.0
2016-07-01 11:40:00,17.5,17.51,17.49,17.51,22420.0,16.4573,16.4667,16.4479,16.4667,22420.0
2016-07-01 11:50:00,17.52,17.55,17.52,17.55,19180.0,16.4761,16.5043,16.4761,16.5043,19180.0
2016-07-01 12:00:00,17.55,17.57,17.53,17.53,27200.0,16.5043,16.5231,16.4855,16.4855,27200.0
2016-07-01 12:10:00,17.52,17.53,17.51,17.53,9004.0,16.4761,16.4855,16.4667,16.4855,9004.0
2016-07-01 12:20:00,17.5,17.5,17.45,17.47,34632.0,16.4573,16.4573,16.4103,16.4291,34632.0
2016-07-01 12:30:00,17.47,17.5,17.46,17.48,42308.0,16.4291,16.4573,16.4197,16.4385,42308.0
2016-07-01 12:40:00,17.47,17.49,17.47,17.48,9020.0,16.4291,16.4479,16.4291,16.4385,9020.0
2016-07-01 12:50:00,17.48,17.5,17.48,17.5,10400.0,16.4385,16.4573,16.4385,16.4573,10400.0
2016-07-01 13:00:00,17.5,17.54,17.5,17.53,21600.0,16.4573,16.4949,16.4573,16.4855,21600.0
2016-07-01 13:10:00,17.54,17.54,17.51,17.51,44760.0,16.4949,16.4949,16.4667,16.4667,44760.0
2016-07-01 13:20:00,17.51,17.51,17.45,17.45,104084.0,16.4667,16.4667,16.4103,16.4103,104084.0
2016-07-01 13:30:00,17.44,17.47,17.42,17.44,34712.0,16.4009,16.4291,16.382,16.4009,34712.0
2016-07-01 13:40:00,17.45,17.47,17.44,17.46,10700.0,16.4103,16.4291,16.4009,16.4197,10700.0
2016-07-01 13:50:00,17.48,17.48,17.47,17.47,42156.0,16.4385,16.4385,16.4291,16.4291,42156.0
2016-07-01 14:00:00,17.48,17.49,17.46,17.48,94400.0,16.4385,16.4479,16.4197,16.4385,94400.0
2016-07-01 14:10:00,17.48,17.49,17.45,17.45,39124.0,16.4385,16.4479,16.4103,16.4103,39124.0
2016-07-01 14:20:00,17.47,17.48,17.45,17.46,32200.0,16.4291,16.4385,16.4103,16.4197,32200.0
2016-07-01 14:30:00,17.46,17.47,17.44,17.46,34100.0,16.4197,16.4291,16.4009,16.4197,34100.0
2016-07-01 14:40:00,17.45,17.45,17.42,17.42,6096.0,16.4103,16.4103,16.382,16.382,6096.0
2016-07-01 14:50:00,17.43,17.46,17.41,17.45,69904.0,16.3914,16.4197,16.3726,16.4103,69904.0
2016-07-01 15:00:00,17.47,17.52,17.46,17.5,62980.0,16.4291,16.4761,16.4197,16.4573,62980.0
2016-07-01 15:10:00,17.52,17.53,17.51,17.53,39400.0,16.4761,16.4855,16.4667,16.4855,39400.0
2016-07-01 15:20:00,17.53,17.53,17.5,17.52,21200.0,16.4855,16.4855,16.4573,16.4761,21200.0
2016-07-01 15:30:00,17.51,17.54,17.44,17.46,43652.0,16.4667,16.4949,16.4009,16.4197,43652.0
2016-07-01 15:40:00,17.46,17.5,17.46,17.47,99944.0,16.4197,16.4573,16.4197,16.4291,99944.0
2016-07-01 15:50:00,17.49,17.53,17.48,17.48,75312.0,16.4479,16.4855,16.4385,16.4385,75312.0
2016-07-05 09:30:00,17.23,17.29,17.22,17.24,177908.0,16.2034,16.2598,16.194,16.2128,177908.0
2016-07-05 09:40:00,17.25,17.25,17.13,17.16,136256.0,16.2222,16.2222,16.1093,16.1375,136256.0
2016-07-05 09:50:00,17.14,17.19,17.13,17.19,49192.0,16.1187,16.1657,16.1093,16.1657,49192.0
2016-07-05 10:00:00,17.17,17.18,17.13,17.13,34416.0,16.1469,16.1563,16.1093,16.1093,34416.0
2016-07-05 10:10:00,17.12,17.16,17.11,17.14,76880.0,16.0999,16.1375,16.0905,16.1187,76880.0
2016-07-05 10:20:00,17.13,17.18,17.11,17.16,43000.0,16.1093,16.1563,16.0905,16.1375,43000.0
2016-07-05 10:30:00,17.2,17.22,17.18,17.22,28800.0,16.1752,16.194,16.1563,16.194,28800.0
2016-07-05 10:40:00,17.24,17.27,17.19,17.2,32428.0,16.2128,16.241,16.1657,16.1752,32428.0
2016-07-05 10:50:00,17.19,17.22,17.17,17.19,16800.0,16.1657,16.194,16.1469,16.1657,16800.0
2016-07-05 11:00:00,17.19,17.19,17.14,17.17,15600.0,16.1657,16.1657,16.1187,16.1469,15600.0
2016-07-05 11:10:00,17.14,17.22,17.08,17.22,34600.0,16.1187,16.194,16.0623,16.194,34600.0
2016-07-05 11:20:00,17.18,17.21,17.18,17.18,5812.0,16.1563,16.1846,16.1563,16.1563,5812.0
2016-07-05 11:30:00,17.16,17.18,17.15,17.18,26000.0,16.1375,16.1563,16.1281,16.1563,26000.0
2016-07-05 11:40:00,17.15,17.16,17.12,17.13,17600.0,16.1281,16.1375,16.0999,16.1093,17600.0
2016-07-05 11:50:00,17.1,17.13,17.1,17.13,22476.0,16.0811,16.1093,16.0811,16.1093,22476.0
2016-07-05 12:00:00,17.13,17.13,17.11,17.12,9148.0,16.1093,16.1093,16.0905,16.0999,9148.0
2016-07-05 12:10:00,17.11,17.13,17.09,17.13,44532.0,16.0905,16.1093,16.0717,16.1093,44532.0
2016-07-05 12:20:00,17.13,17.17,17.12,17.16,36100.0,16.1093,16.1469,16.0999,16.1375,36100.0
2016-07-05 12:30:00,17.16,17.16,17.13,17.13,4600.0,16.1375,16.1375,16.1093,16.1093,4600.0
2016-07-05 12:40:00,17.12,17.12,17.11,17.11,9200.0,16.0999,16.0999,16.0905,16.0905,9200.0
2016-07-05 12:50:00,17.1,17.11,17.08,17.11,12400.0,16.0811,16.0905,16.0623,16.0905,12400.0
2016-07-05 13:00:00,17.09,17.11,17.08,17.11,12800.0,16.0717,16.0905,16.0623,16.0905,12800.0
2016-07-05 13:10:00,17.11,17.11,17.07,17.07,12200.0,16.0905,16.0905,16.0529,16.0529,12200.0
2016-07-05 13:20:00,17.08,17.09,17.06,17.08,12700.0,16.0623,16.0717,16.0435,16.0623,12700.0
2016-07-05 13:30:00,17.05,17.07,17.03,17.03,30980.0,16.0341,16.0529,16.0153,16.0153,30980.0
2016-07-05 13:40:00,17.03,17.03,16.99,17.03,74460.0,16.0153,16.0153,15.9777,16.0153,74460.0
2016-07-05 13:50:00,17.02,17.04,17.01,17.04,25200.0,16.0059,16.0247,15.9965,16.0247,25200.0
2016-07-05 14:00:00,17.03,17.07,17.02,17.07,13884.0,16.0153,16.0529,16.0059,16.0529,13884.0
2016-07-05 14:10:00,17.07,17.13,17.07,17.11,27600.0,16.0529,16.1093,16.0529,16.0905,27600.0
2016-07-05 14:20:00,17.1,17.1,17.06,17.07,22800.0,16.0811,16.0811,16.0435,16.0529,22800.0
2016-07-05 14:30:00,17.07,17.09,17.06,17.07,14888.0,16.0529,16.0717,16.0435,16.0529,14888.0
2016-07-05 14:40:00,17.06,17.08,17.03,17.04,20920.0,16.0435,16.0623,16.0153,16.0247,20920.0
2016-07-05 14:50:00,17.04,17.07,17.02,17.07,13320.0,16.0247,16.0529,16.0059,16.0529,13320.0
2016-07-05 15:00:00,17.06,17.11,17.06,17.09,14800.0,16.0435,16.0905,16.0435,16.0717,14800.0
2016-07-05 15:10:00,17.09,17.13,17.09,17.12,24460.0,16.0717,16.1093,16.0717,16.0999,24460.0
2016-07-05 15:20:00,17.11,17.13,17.1,17.12,13300.0,16.0905,16.1093,16.0811,16.0999,13300.0
2016-07-05 15:30:00,17.11,17.19,17.11,17.18,43800.0,16.0905,16.1657,16.0905,16.1563,43800.0
2016-07-05 15:40:00,17.18,17.23,17.18,17.21,135192.0,16.1563,16.2034,16.1563,16.1846,135192.0
2016-07-05 15:50:00,17.2,17.2,17.14,17.15,86208.0,16.1752,16.1752,16.1187,16.1281,86208.0
2016-07-06 09:30:00,16.97,17.05,16.91,16.94,111908.0,15.9589,16.0341,15.9024,15.9306,111908.0
2016-07-06 09:40:00,16.91,16.95,16.9,16.95,61180.0,15.9024,15.94,15.893,15.94,61180.0
2016-07-06 09:50:00,16.92,16.99,16.92,16.98,8380.0,15.9118,15.9777,15.9118,15.9683,8380.0
2016-07-06 10:00:00,16.97,17.1,16.96,16.98,127720.0,15.9589,16.0811,15.9495,15.9683,127720.0
2016-07-06 10:10:00,16.96,16.99,16.86,16.88,100784.0,15.9495,15.9777,15.8554,15.8742,100784.0
2016-07-06 10:20:00,16.87,16.91,16.83,16.83,76364.0,15.8648,15.9024,15.8272,15.8272,76364.0
2016-07-06 10:30:00,16.82,16.89,16.8,16.89,89624.0,15.8178,15.8836,15.799,15.8836,89624.0
2016-07-06 10:40:00,16.89,16.9,16.85,16.88,50384.0,15.8836,15.893,15.846,15.8742,50384.0
2016-07-06 10:50:00,16.88,17.0,16.88,17.0,47820.0,15.8742,15.9871,15.8742,15.9871,47820.0
2016-07-06 11:00:00,17.02,17.09,17.02,17.09,70800.0,16.0059,16.0717,16.0059,16.0717,70800.0
2016-07-06 11:10:00,17.1,17.15,17.09,17.12,68432.0,16.0811,16.1281,16.0717,16.0999,68432.0
2016-07-06 11:20:00,17.11,17.11,17.07,17.07,22464.0,16.0905,16.0905,16.0529,16.0529,22464.0
2016-07-06 11:30:00,17.09,17.11,17.06,17.11,19200.0,16.0717,16.0905,16.0435,16.0905,19200.0
2016-07-06 11:40:00,17.11,17.13,17.09,17.12,14988.0,16.0905,16.1093,16.0717,16.0999,14988.0
2016-07-06 11:50:00,17.11,17.17,17.1,17.15,22584.0,16.0905,16.1469,16.0811,16.1281,22584.0
2016-07-06 12:00:00,17.17,17.27,17.17,17.25,46828.0,16.1469,16.241,16.1469,16.2222,46828.0
2016-07-06 12:10:00,17.25,17.25,17.22,17.22,10200.0,16.2222,16.2222,16.194,16.194,10200.0
2016-07-06 12:20:00,17.24,17.26,17.23,17.24,12232.0,16.2128,16.2316,16.2034,16.2128,12232.0
2016-07-06 12:30:00,17.25,17.28,17.23,17.23,15180.0,16.2222,16.2504,16.2034,16.2034,15180.0
2016-07-06 12:40:00,17.24,17.28,17.22,17.23,28500.0,16.2128,16.2504,16.194,16.2034,28500.0
2016-07-06 12:50:00,17.22,17.3,17.22,17.3,21000.0,16.194,16.2692,16.194,16.2692,21000.0
2016-07-06 13:00:00,17.32,17.34,17.31,17.34,30240.0,16.288,16.3068,16.2786,16.3068,30240.0
2016-07-06 13:10:00,17.31,17.31,17.29,17.31,5000.0,16.2786,16.2786,16.2598,16.2786,5000.0
2016-07-06 13:20:00,17.32,17.32,17.28,17.28,6400.0,16.288,16.288,16.2504,16.2504,6400.0
2016-07-06 13:30:00,17.3,17.31,17.28,17.28,3600.0,16.2692,16.2786,16.2504,16.2504,3600.0
2016-07-06 13:40:00,17.28,17.28,17.25,17.25,8200.0,16.2504,16.2504,16.2222,16.2222,8200.0
2016-07-06 13:50:00,17.25,17.29,17.25,17.27,8400.0,16.2222,16.2598,16.2222,16.241,8400.0
2016-07-06 14:00:00,17.25,17.33,17.22,17.31,34400.0,16.2222,16.2974,16.194,16.2786,34400.0
2016-07-06 14:10:00,17.32,17.32,17.21,17.3,43336.0,16.288,16.288,16.1846,16.2692,43336.0
2016-07-06 14:20:00,17.31,17.31,17.25,17.26,13200.0,16.2786,16.2786,16.2222,16.2316,13200.0
2016-07-06 14:30:00,17.29,17.36,17.28,17.35,34892.0,16.2598,16.3256,16.2504,16.3162,34892.0
2016-07-06 14:40:00,17.36,17.36,17.3,17.3,29920.0,16.3256,16.3256,16.2692,16.2692,29920.0
2016-07-06 14:50:00,17.31,17.38,17.31,17.38,44200.0,16.2786,16.3444,16.2786,16.3444,44200.0
2016-07-06 15:00:00,17.38,17.39,17.35,17.38,18460.0,16.3444,16.3538,16.3162,16.3444,18460.0
2016-07-06 15:10:00,17.38,17.38,17.35,17.36,22880.0,16.3444,16.3444,16.3162,16.3256,22880.0
2016-07-06 15:20:00,17.34,17.34,17.29,17.29,49260.0,16.3068,16.3068,16.2598,16.2598,49260.0
2016-07-06 15:30:00,17.28,17.34,17.28,17.34,20156.0,16.2504,16.3068,16.2504,16.3068,20156.0
2016-07-06 15:40:00,17.34,17.39,17.34,17.36,34152.0,16.3068,16.3538,16.3068,16.3256,34152.0
2016-07-06 15:50:00,17.34,17.41,17.33,17.38,63884.0,16.3068,16.3726,16.2974,16.3444,63884.0
2016-07-07 09:30:00,17.43,17.53,17.43,17.52,181160.0,16.3914,16.4855,16.3914,16.4761,181160.0
2016-07-07 09:40:00,17.5,17.58,17.5,17.58,51516.0,16.4573,16.5325,16.4573,16.5325,51516.0
2016-07-07 09:50:00,17.59,17.59,17.57,17.57,12204.0,16.5419,16.5419,16.5231,16.5231,12204.0
2016-07-07 10:00:00,17.55,17.59,17.54,17.57,9600.0,16.5043,16.5419,16.4949,16.5231,9600.0
2016-07-07 10:10:00,17.55,17.58,17.54,17.57,20908.0,16.5043,16.5325,16.4949,16.5231,20908.0
2016-07-07 10:20:00,17.55,17.55,17.54,17.54,15580.0,16.5043,16.5043,16.4949,16.4949,15580.0
2016-07-07 10:30:00,17.56,17.58,17.54,17.55,18600.0,16.5137,16.5325,16.4949,16.5043,18600.0
2016-07-07 10:40:00,17.55,17.56,17.49,17.5,25148.0,16.5043,16.5137,16.4479,16.4573,25148.0
2016-07-07 10:50:00,17.49,17.49,17.42,17.44,34780.0,16.4479,16.4479,16.382,16.4009,34780.0
2016-07-07 11:00:00,17.43,17.43,17.36,17.4,16104.0,16.3914,16.3914,16.3256,16.3632,16104.0
2016-07-07 11:10:00,17.42,17.43,17.39,17.4,3616.0,16.382,16.3914,16.3538,16.3632,3616.0
2016-07-07 11:20:00,17.39,17.4,17.34,17.38,20336.0,16.3538,16.3632,16.3068,16.3444,20336.0
2016-07-07 11:30:00,17.38,17.4,17.38,17.38,10000.0,16.3444,16.3632,16.3444,16.3444,10000.0
2016-07-07 11:40:00,17.38,17.39,17.31,17.31,23840.0,16.3444,16.3538,16.2786,16.2786,23840.0
2016-07-07 11:50:00,17.32,17.34,17.3,17.33,22600.0,16.288,16.3068,16.2692,16.2974,22600.0
2016-07-07 12:00:00,17.36,17.36,17.32,17.32,6920.0,16.3256,16.3256,16.288,16.288,6920.0
2016-07-07 12:10:00,17.35,17.37,17.35,17.37,4000.0,16.3162,16.335,16.3162,16.335,4000.0
2016-07-07 12:20:00,17.36,17.36,17.3,17.36,14740.0,16.3256,16.3256,16.2692,16.3256,14740.0
2016-07-07 12:30:00,17.35,17.36,17.34,17.34,21440.0,16.3162,16.3256,16.3068,16.3068,21440.0
2016-07-07 12:40:00,17.32,17.33,17.3,17.3,15600.0,16.288,16.2974,16.2692,16.2692,15600.0
2016-07-07 12:50:00,17.29,17.29,17.23,17.23,22844.0,16.2598,16.2598,16.2034,16.2034,22844.0
2016-07-07 13:00:00,17.24,17.25,17.2,17.22,24600.0,16.2128,16.2222,16.1752,16.194,24600.0
2016-07-07 13:10:00,17.23,17.24,17.2,17.24,5204.0,16.2034,16.2128,16.1752,16.2128,5204.0
2016-07-07 13:20:00,17.22,17.27,17.21,17.25,22000.0,16.194,16.241,16.1846,16.2222,22000.0
2016-07-07 13:30:00,17.24,17.27,17.24,17.27,14400.0,16.2128,16.241,16.2128,16.241,14400.0
2016-07-07 13:40:00,17.27,17.27,17.22,17.22,19200.0,16.241,16.241,16.194,16.194,19200.0
2016-07-07 13:50:00,17.21,17.23,17.18,17.22,34588.0,16.1846,16.2034,16.1563,16.194,34588.0
2016-07-07 14:00:00,17.22,17.25,17.2,17.2,14800.0,16.194,16.2222,16.1752,16.1752,14800.0
2016-07-07 14:10:00,17.19,17.19,17.13,17.15,79000.0,16.1657,16.1657,16.1093,16.1281,79000.0
2016-07-07 14:20:00,17.14,17.18,17.14,17.15,23640.0,16.1187,16.1563,16.1187,16.1281,23640.0
2016-07-07 14:30:00,17.17,17.18,17.11,17.15,20200.0,16.1469,16.1563,16.0905,16.1281,20200.0
2016-07-07 14:40:00,17.13,17.15,17.11,17.14,32200.0,16.1093,16.1281,16.0905,16.1187,32200.0
2016-07-07 14:50:00,17.15,17.16,17.11,17.12,14480.0,16.1281,16.1375,16.0905,16.0999,14480.0
2016-07-07 15:00:00,17.13,17.22,17.11,17.22,13800.0,16.1093,16.194,16.0905,16.194,13800.0
2016-07-07 15:10:00,17.23,17.25,17.21,17.25,36256.0,16.2034,16.2222,16.1846,16.2222,36256.0
2016-07-07 15:20:00,17.25,17.25,17.21,17.23,4400.0,16.2222,16.2222,16.1846,16.2034,4400.0
2016-07-07 15:30:00,17.25,17.3,17.25,17.3,10472.0,16.2222,16.2692,16.2222,16.2692,10472.0
2016-07-07 15:40:00,17.31,17.34,17.3,17.32,42268.0,16.2786,16.3068,16.2692,16.288,42268.0
2016-07-07 15:50:00,17.31,17.33,17.31,17.33,179284.0,16.2786,16.2974,16.2786,16.2974,179284.0
2016-07-08 09:30:00,17.72,17.74,17.67,17.71,160264.0,16.6642,16.683,16.6171,16.6548,160264.0
2016-07-08 09:40:00,17.7,17.77,17.7,17.77,165588.0,16.6454,16.7112,16.6454,16.7112,165588.0
2016-07-08 09:50:00,17.77,17.8,17.75,17.75,35392.0,16.7112,16.7394,16.6924,16.6924,35392.0
2016-07-08 10:00:00,17.76,17.82,17.76,17.82,38660.0,16.7018,16.7582,16.7018,16.7582,38660.0
2016-07-08 10:10:00,17.82,17.85,17.78,17.78,34560.0,16.7582,16.7864,16.7206,16.7206,34560.0
2016-07-08 10:20:00,17.78,17.82,17.76,17.82,39088.0,16.7206,16.7582,16.7018,16.7582,39088.0
2016-07-08 10:30:00,17.82,17.82,17.78,17.78,26332.0,16.7582,16.7582,16.7206,16.7206,26332.0
2016-07-08 10:40:00,17.79,17.82,17.79,17.81,11520.0,16.73,16.7582,16.73,16.7488,11520.0
2016-07-08 10:50:00,17.8,17.85,17.8,17.84,20856.0,16.7394,16.7864,16.7394,16.777,20856.0
2016-07-08 11:00:00,17.83,17.86,17.82,17.85,13912.0,16.7676,16.7958,16.7582,16.7864,13912.0
2016-07-08 11:10:00,17.87,17.89,17.86,17.89,179828.0,16.8052,16.824,16.7958,16.824,179828.0
2016-07-08 11:20:00,17.89,17.91,17.88,17.9,164532.0,16.824,16.8428,16.8146,16.8334,164532.0
2016-07-08 11:30:00,17.89,17.89,17.87,17.89,25560.0,16.824,16.824,16.8052,16.824,25560.0
2016-07-08 11:40:00,17.89,17.91,17.89,17.9,21872.0,16.824,16.8428,16.824,16.8334,21872.0
2016-07-08 11:50:00,17.91,17.93,17.9,17.92,15392.0,16.8428,16.8617,16.8334,16.8523,15392.0
2016-07-08 12:00:00,17.91,17.92,17.9,17.92,32280.0,16.8428,16.8523,16.8334,16.8523,32280.0
2016-07-08 12:10:00,17.93,17.93,17.92,17.92,10688.0,16.8617,16.8617,16.8523,16.8523,10688.0
2016-07-08 12:20:00,17.92,17.92,17.9,17.9,11600.0,16.8523,16.8523,16.8334,16.8334,11600.0
2016-07-08 12:30:00,17.9,17.92,17.9,17.91,7804.0,16.8334,16.8523,16.8334,16.8428,7804.0
2016-07-08 12:40:00,17.93,17.94,17.93,17.94,19188.0,16.8617,16.8711,16.8617,16.8711,19188.0
2016-07-08 12:50:00,17.94,17.96,17.94,17.95,21956.0,16.8711,16.8899,16.8711,16.8805,21956.0
2016-07-08 13:00:00,17.95,17.98,17.95,17.97,18752.0,16.8805,16.9087,16.8805,16.8993,18752.0
2016-07-08 13:10:00,17.98,17.98,17.97,17.97,18800.0,16.9087,16.9087,16.8993,16.8993,18800.0
2016-07-08 13:20:00,17.97,17.99,17.97,17.99,15772.0,16.8993,16.9181,16.8993,16.9181,15772.0
2016-07-08 13:30:00,18.0,18.0,17.98,17.98,40672.0,16.9275,16.9275,16.9087,16.9087,40672.0
2016-07-08 13:40:00,18.0,18.01,17.98,17.99,128044.0,16.9275,16.9369,16.9087,16.9181,128044.0
2016-07-08 13:50:00,18.0,18.0,17.98,18.0,29588.0,16.9275,16.9275,16.9087,16.9275,29588.0
2016-07-08 14:00:00,18.0,18.0,17.99,17.99,19900.0,16.9275,16.9275,16.9181,16.9181,19900.0
2016-07-08 14:10:00,18.0,18.03,18.0,18.03,23200.0,16.9275,16.9557,16.9275,16.9557,23200.0
2016-07-08 14:20:00,18.06,18.08,18.06,18.08,8000.0,16.9839,17.0027,16.9839,17.0027,8000.0
2016-07-08 14:30:00,18.07,18.11,18.07,18.09,34464.0,16.9933,17.0309,16.9933,17.0121,34464.0
2016-07-08 14:40:00,18.09,18.1,18.07,18.08,49344.0,17.0121,17.0215,16.9933,17.0027,49344.0
2016-07-08 14:50:00,18.08,18.12,18.07,18.07,23564.0,17.0027,17.0403,16.9933,16.9933,23564.0
2016-07-08 15:00:00,18.08,18.08,18.06,18.07,31400.0,17.0027,17.0027,16.9839,16.9933,31400.0
2016-07-08 15:10:00,18.07,18.08,18.06,18.06,15000.0,16.9933,17.0027,16.9839,16.9839,15000.0
2016-07-08 15:20:00,18.07,18.08,18.05,18.05,8400.0,16.9933,17.0027,16.9745,16.9745,8400.0
2016-07-08 15:30:00,18.03,18.04,18.0,18.04,50996.0,16.9557,16.9651,16.9275,16.9651,50996.0
2016-07-08 15:40:00,18.03,18.03,18.01,18.03,32160.0,16.9557,16.9557,16.9369,16.9557,32160.0
2016-07-08 15:50:00,18.03,18.08,18.03,18.05,115756.0,16.9557,17.0027,16.9557,16.9745,115756.0
2016-07-11 09:30:00,18.2,18.34,18.18,18.34,184760.0,17.1156,17.2472,17.0968,17.2472,184760.0
2016-07-11 09:40:00,18.33,18.37,18.32,18.32,159692.0,17.2378,17.2754,17.2284,17.2284,159692.0
2016-07-11 09:50:00,18.31,18.33,18.29,18.33,41992.0,17.219,17.2378,17.2002,17.2378,41992.0
2016-07-11 10:00:00,18.31,18.33,18.28,18.33,47448.0,17.219,17.2378,17.1908,17.2378,47448.0
2016-07-11 10:10:00,18.32,18.32,18.28,18.31,15016.0,17.2284,17.2284,17.1908,17.219,15016.0
2016-07-11 10:20:00,18.32,18.32,18.23,18.26,39800.0,17.2284,17.2284,17.1438,17.172,39800.0
2016-07-11 10:30:00,18.26,18.31,18.26,18.31,11600.0,17.172,17.219,17.172,17.219,11600.0
2016-07-11 10:40:00,18.32,18.35,18.31,18.33,32320.0,17.2284,17.2566,17.219,17.2378,32320.0
2016-07-11 10:50:00,18.34,18.35,18.32,18.35,16184.0,17.2472,17.2566,17.2284,17.2566,16184.0
2016-07-11 11:00:00,18.36,18.4,18.36,18.39,61716.0,17.266,17.3037,17.266,17.2942,61716.0
2016-07-11 11:10:00,18.4,18.41,18.39,18.39,25900.0,17.3037,17.3131,17.2942,17.2942,25900.0
2016-07-11 11:20:00,18.39,18.39,18.38,18.39,4352.0,17.2942,17.2942,17.2848,17.2942,4352.0
2016-07-11 11:30:00,18.41,18.43,18.4,18.41,13560.0,17.3131,17.3319,17.3037,17.3131,13560.0
2016-07-11 11:40:00,18.4,18.41,18.38,18.4,19840.0,17.3037,17.3131,17.2848,17.3037,19840.0
2016-07-11 11:50:00,18.4,18.43,18.4,18.4,26144.0,17.3037,17.3319,17.3037,17.3037,26144.0
2016-07-11 12:00:00,18.4,18.41,18.38,18.39,23200.0,17.3037,17.3131,17.2848,17.2942,23200.0
2016-07-11 12:10:00,18.39,18.4,18.39,18.4,2800.0,17.2942,17.3037,17.2942,17.3037,2800.0
2016-07-11 12:20:00,18.4,18.41,18.4,18.41,6648.0,17.3037,17.3131,17.3037,17.3131,6648.0
2016-07-11 12:30:00,18.42,18.45,18.41,18.45,13332.0,17.3225,17.3507,17.3131,17.3507,13332.0
2016-07-11 12:40:00,18.46,18.47,18.45,18.45,47672.0,17.3601,17.3695,17.3507,17.3507,47672.0
2016-07-11 12:50:00,18.45,18.47,18.44,18.44,16180.0,17.3507,17.3695,17.3413,17.3413,16180.0
2016-07-11 13:00:00,18.46,18.46,18.45,18.46,2400.0,17.3601,17.3601,17.3507,17.3601,2400.0
2016-07-11 13:10:00,18.45,18.45,18.43,18.43,17616.0,17.3507,17.3507,17.3319,17.3319,17616.0
2016-07-11 13:20:00,18.44,18.44,18.42,18.42,8780.0,17.3413,17.3413,17.3225,17.3225,8780.0
2016-07-11 13:30:00,18.41,18.45,18.41,18.43,20140.0,17.3131,17.3507,17.3131,17.3319,20140.0
2016-07-11 13:40:00,18.41,18.44,18.41,18.44,11220.0,17.3131,17.3413,17.3131,17.3413,11220.0
2016-07-11 13:50:00,18.45,18.45,18.41,18.42,13132.0,17.3507,17.3507,17.3131,17.3225,13132.0
2016-07-11 14:00:00,18.4,18.4,18.38,18.4,6300.0,17.3037,17.3037,17.2848,17.3037,6300.0
2016-07-11 14:10:00,18.4,18.41,18.39,18.39,10000.0,17.3037,17.3131,17.2942,17.2942,10000.0
2016-07-11 14:20:00,18.39,18.41,18.39,18.41,2400.0,17.2942,17.3131,17.2942,17.3131,2400.0
2016-07-11 14:30:00,18.4,18.42,18.4,18.42,1800.0,17.3037,17.3225,17.3037,17.3225,1800.0
2016-07-11 14:40:00,18.41,18.41,18.37,18.38,8480.0,17.3131,17.3131,17.2754,17.2848,8480.0
2016-07-11 14:50:00,18.38,18.4,18.38,18.39,23608.0,17.2848,17.3037,17.2848,17.2942,23608.0
2016-07-11 15:00:00,18.38,18.4,18.38,18.4,800.0,17.2848,17.3037,17.2848,17.3037,800.0
2016-07-11 15:10:00,18.4,18.42,18.4,18.41,22560.0,17.3037,17.3225,17.3037,17.3131,22560.0
2016-07-11 15:20:00,18.41,18.41,18.38,18.38,12664.0,17.3131,17.3131,17.2848,17.2848,12664.0
2016-07-11 15:30:00,18.38,18.38,18.34,18.37,36108.0,17.2848,17.2848,17.2472,17.2754,36108.0
2016-07-11 15:40:00,18.34,18.34,18.32,18.33,9368.0,17.2472,17.2472,17.2284,17.2378,9368.0
2016-07-11 15:50:00,18.32,18.34,18.28,18.29,69996.0,17.2284,17.2472,17.1908,17.2002,69996.0
2016-07-12 09:30:00,18.59,18.63,18.55,18.6,93160.0,17.4823,17.5199,17.4447,17.4917,93160.0
2016-07-12 09:40:00,18.62,18.68,18.62,18.65,53128.0,17.5105,17.567,17.5105,17.5388,53128.0
2016-07-12 09:50:00,18.64,18.66,18.59,18.59,28428.0,17.5294,17.5482,17.4823,17.4823,28428.0
2016-07-12 10:00:00,18.61,18.61,18.53,18.53,37600.0,17.5011,17.5011,17.4259,17.4259,37600.0
2016-07-12 10:10:00,18.51,18.53,18.49,18.5,43264.0,17.4071,17.4259,17.3883,17.3977,43264.0
2016-07-12 10:20:00,18.5,18.53,18.49,18.53,12200.0,17.3977,17.4259,17.3883,17.4259,12200.0
2016-07-12 10:30:00,18.55,18.56,18.53,18.53,11128.0,17.4447,17.4541,17.4259,17.4259,11128.0
2016-07-12 10:40:00,18.54,18.57,18.54,18.56,40240.0,17.4353,17.4635,17.4353,17.4541,40240.0
2016-07-12 10:50:00,18.56,18.57,18.54,18.55,11600.0,17.4541,17.4635,17.4353,17.4447,11600.0
2016-07-12 11:00:00,18.57,18.58,18.56,18.58,3200.0,17.4635,17.4729,17.4541,17.4729,3200.0
2016-07-12 11:10:00,18.58,18.58,18.57,18.58,12504.0,17.4729,17.4729,17.4635,17.4729,12504.0
2016-07-12 11:20:00,18.58,18.63,18.58,18.63,11468.0,17.4729,17.5199,17.4729,17.5199,11468.0
2016-07-12 11:30:00,18.63,18.67,18.62,18.66,30736.0,17.5199,17.5576,17.5105,17.5482,30736.0
2016-07-12 11:40:00,18.67,18.68,18.66,18.67,31600.0,17.5576,17.567,17.5482,17.5576,31600.0
2016-07-12 11:50:00,18.67,18.67,18.66,18.67,4400.0,17.5576,17.5576,17.5482,17.5576,4400.0
2016-07-12 12:00:00,18.67,18.67,18.66,18.67,16800.0,17.5576,17.5576,17.5482,17.5576,16800.0
2016-07-12 12:10:00,18.68,18.69,18.68,18.68,29596.0,17.567,17.5764,17.567,17.567,29596.0
2016-07-12 12:20:00,18.69,18.7,18.69,18.7,8000.0,17.5764,17.5858,17.5764,17.5858,8000.0
2016-07-12 12:30:00,18.71,18.71,18.69,18.7,13880.0,17.5952,17.5952,17.5764,17.5858,13880.0
2016-07-12 12:40:00,18.7,18.7,18.65,18.65,23400.0,17.5858,17.5858,17.5388,17.5388,23400.0
2016-07-12 12:50:00,18.66,18.67,18.65,18.67,26420.0,17.5482,17.5576,17.5388,17.5576,26420.0
2016-07-12 13:00:00,18.67,18.69,18.67,18.68,11200.0,17.5576,17.5764,17.5576,17.567,11200.0
2016-07-12 13:10:00,18.67,18.67,18.66,18.67,7000.0,17.5576,17.5576,17.5482,17.5576,7000.0
2016-07-12 13:20:00,18.67,18.68,18.67,18.68,10084.0,17.5576,17.567,17.5576,17.567,10084.0
2016-07-12 13:30:00,18.69,18.71,18.69,18.7,16744.0,17.5764,17.5952,17.5764,17.5858,16744.0
2016-07-12 13:40:00,18.71,18.71,18.68,18.68,9600.0,17.5952,17.5952,17.567,17.567,9600.0
2016-07-12 13:50:00,18.68,18.68,18.65,18.65,12400.0,17.567,17.567,17.5388,17.5388,12400.0
2016-07-12 14:00:00,18.65,18.68,18.65,18.67,2800.0,17.5388,17.567,17.5388,17.5576,2800.0
2016-07-12 14:10:00,18.7,18.74,18.7,18.73,24072.0,17.5858,17.6234,17.5858,17.614,24072.0
2016-07-12 14:20:00,18.73,18.73,18.72,18.72,6180.0,17.614,17.614,17.6046,17.6046,6180.0
2016-07-12 14:30:00,18.71,18.73,18.69,18.69,8200.0,17.5952,17.614,17.5764,17.5764,8200.0
2016-07-12 14:40:00,18.72,18.72,18.7,18.71,8080.0,17.6046,17.6046,17.5858,17.5952,8080.0
2016-07-12 14:50:00,18.71,18.72,18.66,18.67,14400.0,17.5952,17.6046,17.5482,17.5576,14400.0
2016-07-12 15:00:00,18.68,18.7,18.67,18.67,8532.0,17.567,17.5858,17.5576,17.5576,8532.0
2016-07-12 15:10:00,18.67,18.68,18.65,18.65,14532.0,17.5576,17.567,17.5388,17.5388,14532.0
2016-07-12 15:20:00,18.68,18.7,18.68,18.68,18888.0,17.567,17.5858,17.567,17.567,18888.0
2016-07-12 15:30:00,18.67,18.71,18.67,18.7,37924.0,17.5576,17.5952,17.5576,17.5858,37924.0
2016-07-12 15:40:00,18.7,18.71,18.64,18.67,16948.0,17.5858,17.5952,17.5294,17.5576,16948.0
2016-07-12 15:50:00,18.66,18.68,18.64,18.66,58312.0,17.5482,17.567,17.5294,17.5482,58312.0
2016-07-13 09:30:00,18.75,18.79,18.69,18.7,80412.0,17.6328,17.6704,17.5764,17.5858,80412.0
2016-07-13 09:40:00,18.7,18.71,18.65,18.66,102920.0,17.5858,17.5952,17.5388,17.5482,102920.0
2016-07-13 09:50:00,18.66,18.68,18.65,18.67,36292.0,17.5482,17.567,17.5388,17.5576,36292.0
2016-07-13 10:00:00,18.67,18.71,18.67,18.7,24680.0,17.5576,17.5952,17.5576,17.5858,24680.0
2016-07-13 10:10:00,18.72,18.72,18.68,18.68,26032.0,17.6046,17.6046,17.567,17.567,26032.0
2016-07-13 10:20:00,18.71,18.71,18.66,18.66,8000.0,17.5952,17.5952,17.5482,17.5482,8000.0
2016-07-13 10:30:00,18.68,18.73,18.65,18.68,24664.0,17.567,17.614,17.5388,17.567,24664.0
2016-07-13 10:40:00,18.67,18.71,18.67,18.69,12136.0,17.5576,17.5952,17.5576,17.5764,12136.0
2016-07-13 10:50:00,18.7,18.71,18.69,18.7,12000.0,17.5858,17.5952,17.5764,17.5858,12000.0
2016-07-13 11:00:00,18.7,18.72,18.64,18.65,12036.0,17.5858,17.6046,17.5294,17.5388,12036.0
2016-07-13 11:10:00,18.67,18.69,18.65,18.65,7440.0,17.5576,17.5764,17.5388,17.5388,7440.0
2016-07-13 11:20:00,18.66,18.67,18.65,18.65,7408.0,17.5482,17.5576,17.5388,17.5388,7408.0
2016-07-13 11:30:00,18.65,18.65,18.61,18.61,72600.0,17.5388,17.5388,17.5011,17.5011,72600.0
2016-07-13 11:40:00,18.6,18.61,18.57,18.57,23572.0,17.4917,17.5011,17.4635,17.4635,23572.0
2016-07-13 11:50:00,18.57,18.61,18.57,18.6,13200.0,17.4635,17.5011,17.4635,17.4917,13200.0
2016-07-13 12:00:00,18.6,18.62,18.6,18.62,2400.0,17.4917,17.5105,17.4917,17.5105,2400.0
2016-07-13 12:10:00,18.63,18.65,18.63,18.65,9600.0,17.5199,17.5388,17.5199,17.5388,9600.0
2016-07-13 12:20:00,18.64,18.65,18.62,18.62,5800.0,17.5294,17.5388,17.5105,17.5105,5800.0
2016-07-13 12:30:00,18.62,18.64,18.61,18.62,17636.0,17.5105,17.5294,17.5011,17.5105,17636.0
2016-07-13 12:40:00,18.63,18.66,18.63,18.66,9200.0,17.5199,17.5482,17.5199,17.5482,9200.0
2016-07-13 12:50:00,18.65,18.68,18.65,18.68,13672.0,17.5388,17.567,17.5388,17.567,13672.0
2016-07-13 13:00:00,18.68,18.71,18.67,18.7,30000.0,17.567,17.5952,17.5576,17.5858,30000.0
2016-07-13 13:10:00,18.7,18.71,18.7,18.7,8000.0,17.5858,17.5952,17.5858,17.5858,8000.0
2016-07-13 13:20:00,18.68,18.68,18.67,18.67,4800.0,17.567,17.567,17.5576,17.5576,4800.0
2016-07-13 13:30:00,18.66,18.68,18.65,18.68,16000.0,17.5482,17.567,17.5388,17.567,16000.0
2016-07-13 13:40:00,18.68,18.72,18.68,18.72,8792.0,17.567,17.6046,17.567,17.6046,8792.0
2016-07-13 13:50:00,18.71,18.71,18.66,18.67,14000.0,17.5952,17.5952,17.5482,17.5576,14000.0
2016-07-13 14:00:00,18.67,18.71,18.66,18.71,18000.0,17.5576,17.5952,17.5482,17.5952,18000.0
2016-07-13 14:10:00,18.75,18.75,18.71,18.72,17920.0,17.6328,17.6328,17.5952,17.6046,17920.0
2016-07-13 14:20:00,18.72,18.76,18.71,18.76,13136.0,17.6046,17.6422,17.5952,17.6422,13136.0
2016-07-13 14:30:00,18.76,18.76,18.74,18.76,26640.0,17.6422,17.6422,17.6234,17.6422,26640.0
2016-07-13 14:40:00,18.73,18.75,18.73,18.74,4000.0,17.614,17.6328,17.614,17.6234,4000.0
2016-07-13 14:50:00,18.73,18.75,18.72,18.74,3680.0,17.614,17.6328,17.6046,17.6234,3680.0
2016-07-13 15:00:00,18.76,18.77,18.74,18.74,8940.0,17.6422,17.6516,17.6234,17.6234,8940.0
2016-07-13 15:10:00,18.74,18.74,18.7,18.71,10228.0,17.6234,17.6234,17.5858,17.5952,10228.0
2016-07-13 15:20:00,18.72,18.72,18.71,18.71,8800.0,17.6046,17.6046,17.5952,17.5952,8800.0
2016-07-13 15:30:00,18.72,18.75,18.72,18.74,35840.0,17.6046,17.6328,17.6046,17.6234,35840.0
2016-07-13 15:40:00,18.75,18.76,18.75,18.75,21800.0,17.6328,17.6422,17.6328,17.6328,21800.0
2016-07-13 15:50:00,18.75,18.75,18.74,18.74,141092.0,17.6328,17.6328,17.6234,17.6234,141092.0
2016-07-14 09:30:00,19.2,19.2,19.09,19.11,65640.0,18.056,18.056,17.9525,17.9713,65640.0
2016-07-14 09:40:00,19.09,19.1,19.06,19.08,26524.0,17.9525,17.9619,17.9243,17.9431,26524.0
2016-07-14 09:50:00,19.07,19.15,19.07,19.15,28944.0,17.9337,18.009,17.9337,18.009,28944.0
2016-07-14 10:00:00,19.16,19.23,19.14,19.22,61168.0,18.0184,18.0842,17.9996,18.0748,61168.0
2016-07-14 10:10:00,19.22,19.23,19.15,19.18,63608.0,18.0748,18.0842,18.009,18.0372,63608.0
2016-07-14 10:20:00,19.16,19.22,19.16,19.18,54332.0,18.0184,18.0748,18.0184,18.0372,54332.0
2016-07-14 10:30:00,19.18,19.24,19.18,19.24,12800.0,18.0372,18.0936,18.0372,18.0936,12800.0
2016-07-14 10:40:00,19.24,19.24,19.18,19.18,8000.0,18.0936,18.0936,18.0372,18.0372,8000.0
2016-07-14 10:50:00,19.14,19.17,19.14,19.17,11252.0,17.9996,18.0278,17.9996,18.0278,11252.0
2016-07-14 11:00:00,19.16,19.22,19.16,19.22,15200.0,18.0184,18.0748,18.0184,18.0748,15200.0
2016-07-14 11:10:00,19.22,19.23,19.18,19.18,7600.0,18.0748,18.0842,18.0372,18.0372,7600.0
2016-07-14 11:20:00,19.21,19.21,19.18,19.2,9812.0,18.0654,18.0654,18.0372,18.056,9812.0
2016-07-14 11:30:00,19.18,19.19,19.16,19.17,17772.0,18.0372,18.0466,18.0184,18.0278,17772.0
2016-07-14 11:40:00,19.16,19.17,19.16,19.16,7600.0,18.0184,18.0278,18.0184,18.0184,7600.0
2016-07-14 11:50:00,19.17,19.18,19.16,19.17,8200.0,18.0278,18.0372,18.0184,18.0278,8200.0
2016-07-14 12:00:00,19.17,19.18,19.17,19.17,19396.0,18.0278,18.0372,18.0278,18.0278,19396.0
2016-07-14 12:10:00,19.17,19.17,19.16,19.16,1720.0,18.0278,18.0278,18.0184,18.0184,1720.0
2016-07-14 12:20:00,19.15,19.15,19.11,19.13,115272.0,18.009,18.009,17.9713,17.9902,115272.0
2016-07-14 12:30:00,19.13,19.14,19.12,19.14,7200.0,17.9902,17.9996,17.9808,17.9996,7200.0
2016-07-14 12:40:00,19.15,19.16,19.15,19.15,2400.0,18.009,18.0184,18.009,18.009,2400.0
2016-07-14 12:50:00,19.15,19.16,19.13,19.13,6400.0,18.009,18.0184,17.9902,17.9902,6400.0
2016-07-14 13:00:00,19.13,19.13,19.09,19.12,9300.0,17.9902,17.9902,17.9525,17.9808,9300.0
2016-07-14 13:10:00,19.11,19.11,19.05,19.06,36520.0,17.9713,17.9713,17.9149,17.9243,36520.0
2016-07-14 13:20:00,19.06,19.06,19.03,19.03,10032.0,17.9243,17.9243,17.8961,17.8961,10032.0
2016-07-14 13:30:00,19.04,19.08,19.03,19.08,19248.0,17.9055,17.9431,17.8961,17.9431,19248.0
2016-07-14 13:40:00,19.08,19.1,19.07,19.09,10340.0,17.9431,17.9619,17.9337,17.9525,10340.0
2016-07-14 13:50:00,19.1,19.1,19.06,19.06,13260.0,17.9619,17.9619,17.9243,17.9243,13260.0
2016-07-14 14:00:00,19.07,19.08,19.06,19.08,12604.0,17.9337,17.9431,17.9243,17.9431,12604.0
2016-07-14 14:10:00,19.08,19.15,19.08,19.15,15600.0,17.9431,18.009,17.9431,18.009,15600.0
2016-07-14 14:20:00,19.15,19.16,19.14,19.16,9600.0,18.009,18.0184,17.9996,18.0184,9600.0
2016-07-14 14:30:00,19.15,19.17,19.14,19.17,11200.0,18.009,18.0278,17.9996,18.0278,11200.0
2016-07-14 14:40:00,19.16,19.18,19.15,19.15,9700.0,18.0184,18.0372,18.009,18.009,9700.0
2016-07-14 14:50:00,19.15,19.16,19.15,19.16,5260.0,18.009,18.0184,18.009,18.0184,5260.0
2016-07-14 15:00:00,19.15,19.22,19.14,19.22,12456.0,18.009,18.0748,17.9996,18.0748,12456.0
2016-07-14 15:10:00,19.19,19.21,19.19,19.21,13544.0,18.0466,18.0654,18.0466,18.0654,13544.0
2016-07-14 15:20:00,19.2,19.22,19.18,19.22,22076.0,18.056,18.0748,18.0372,18.0748,22076.0
2016-07-14 15:30:00,19.21,19.22,19.18,19.18,31584.0,18.0654,18.0748,18.0372,18.0372,31584.0
2016-07-14 15:40:00,19.19,19.19,19.16,19.18,13772.0,18.0466,18.0466,18.0184,18.0372,13772.0
2016-07-14 15:50:00,19.18,19.19,19.14,19.14,72604.0,18.0372,18.0466,17.9996,17.9996,72604.0
2016-07-15 09:30:00,19.28,19.33,19.23,19.25,71936.0,18.1312,18.1782,18.0842,18.103,71936.0
2016-07-15 09:40:00,19.24,19.26,19.23,19.25,34424.0,18.0936,18.1124,18.0842,18.103,34424.0
2016-07-15 09:50:00,19.25,19.28,19.22,19.23,16320.0,18.103,18.1312,18.0748,18.0842,16320.0
2016-07-15 10:00:00,19.23,19.27,19.22,19.26,28548.0,18.0842,18.1218,18.0748,18.1124,28548.0
2016-07-15 10:10:00,19.27,19.28,19.19,19.19,55740.0,18.1218,18.1312,18.0466,18.0466,55740.0
2016-07-15 10:20:00,19.19,19.25,19.19,19.24,5600.0,18.0466,18.103,18.0466,18.0936,5600.0
2016-07-15 10:30:00,19.22,19.24,19.22,19.24,4856.0,18.0748,18.0936,18.0748,18.0936,4856.0
2016-07-15 10:40:00,19.24,19.24,19.22,19.23,15792.0,18.0936,18.0936,18.0748,18.0842,15792.0
2016-07-15 10:50:00,19.25,19.25,19.24,19.24,3200.0,18.103,18.103,18.0936,18.0936,3200.0
2016-07-15 11:00:00,19.22,19.22,19.18,19.18,25816.0,18.0748,18.0748,18.0372,18.0372,25816.0
2016-07-15 11:10:00,19.17,19.18,19.14,19.14,20668.0,18.0278,18.0372,17.9996,17.9996,20668.0
2016-07-15 11:20:00,19.13,19.15,19.13,19.15,9664.0,17.9902,18.009,17.9902,18.009,9664.0
2016-07-15 11:30:00,19.15,19.17,19.13,19.13,14000.0,18.009,18.0278,17.9902,17.9902,14000.0
2016-07-15 11:40:00,19.12,19.13,19.11,19.11,10520.0,17.9808,17.9902,17.9713,17.9713,10520.0
2016-07-15 11:50:00,19.1,19.12,19.08,19.11,92684.0,17.9619,17.9808,17.9431,17.9713,92684.0
2016-07-15 12:00:00,19.11,19.13,19.11,19.12,8320.0,17.9713,17.9902,17.9713,17.9808,8320.0
2016-07-15 12:10:00,19.11,19.11,19.1,19.1,2400.0,17.9713,17.9713,17.9619,17.9619,2400.0
2016-07-15 12:20:00,19.11,19.13,19.09,19.11,7160.0,17.9713,17.9902,17.9525,17.9713,7160.0
2016-07-15 12:30:00,19.11,19.11,19.05,19.05,35236.0,17.9713,17.9713,17.9149,17.9149,35236.0
2016-07-15 12:40:00,19.04,19.07,19.03,19.07,13680.0,17.9055,17.9337,17.8961,17.9337,13680.0
2016-07-15 12:50:00,19.05,19.07,19.05,19.06,2748.0,17.9149,17.9337,17.9149,17.9243,2748.0
2016-07-15 13:00:00,19.08,19.08,19.07,19.08,7800.0,17.9431,17.9431,17.9337,17.9431,7800.0
2016-07-15 13:10:00,19.11,19.11,19.1,19.11,3200.0,17.9713,17.9713,17.9619,17.9713,3200.0
2016-07-15 13:20:00,19.1,19.13,19.1,19.11,9000.0,17.9619,17.9902,17.9619,17.9713,9000.0
2016-07-15 13:30:00,19.12,19.12,19.1,19.1,6400.0,17.9808,17.9808,17.9619,17.9619,6400.0
2016-07-15 13:40:00,19.12,19.16,19.12,19.14,21640.0,17.9808,18.0184,17.9808,17.9996,21640.0
2016-07-15 13:50:00,19.13,19.14,19.12,19.13,9688.0,17.9902,17.9996,17.9808,17.9902,9688.0
2016-07-15 14:00:00,19.14,19.16,19.13,19.13,3480.0,17.9996,18.0184,17.9902,17.9902,3480.0
2016-07-15 14:10:00,19.14,19.14,19.12,19.13,10260.0,17.9996,17.9996,17.9808,17.9902,10260.0
2016-07-15 14:20:00,19.1,19.11,19.1,19.11,2400.0,17.9619,17.9713,17.9619,17.9713,2400.0
2016-07-15 14:30:00,19.14,19.14,19.12,19.13,5600.0,17.9996,17.9996,17.9808,17.9902,5600.0
2016-07-15 14:40:00,19.11,19.17,19.11,19.15,23600.0,17.9713,18.0278,17.9713,18.009,23600.0
2016-07-15 14:50:00,19.14,19.17,19.14,19.17,16400.0,17.9996,18.0278,17.9996,18.0278,16400.0
2016-07-15 15:00:00,19.17,19.17,19.15,19.15,1752.0,18.0278,18.0278,18.009,18.009,1752.0
2016-07-15 15:10:00,19.15,19.15,19.14,19.14,9600.0,18.009,18.009,17.9996,17.9996,9600.0
2016-07-15 15:20:00,19.15,19.2,19.15,19.2,30572.0,18.009,18.056,18.009,18.056,30572.0
2016-07-15 15:30:00,19.19,19.23,19.19,19.22,14344.0,18.0466,18.0842,18.0466,18.0748,14344.0
2016-07-15 15:40:00,19.21,19.21,19.18,19.18,34056.0,18.0654,18.0654,18.0372,18.0372,34056.0
2016-07-15 15:50:00,19.17,19.2,19.16,19.16,30608.0,18.0278,18.056,18.0184,18.0184,30608.0
2016-07-18 09:30:00,19.19,19.2,19.16,19.17,91296.0,18.0466,18.056,18.0184,18.0278,91296.0
2016-07-18 09:40:00,19.17,19.17,19.11,19.15,27596.0,18.0278,18.0278,17.9713,18.009,27596.0
2016-07-18 09:50:00,19.14,19.18,19.14,19.18,54188.0,17.9996,18.0372,17.9996,18.0372,54188.0
2016-07-18 10:00:00,19.18,19.23,19.18,19.21,21740.0,18.0372,18.0842,18.0372,18.0654,21740.0
2016-07-18 10:10:00,19.23,19.26,19.22,19.26,19832.0,18.0842,18.1124,18.0748,18.1124,19832.0
2016-07-18 10:20:00,19.26,19.28,19.24,19.28,41428.0,18.1124,18.1312,18.0936,18.1312,41428.0
2016-07-18 10:30:00,19.27,19.3,19.26,19.29,37280.0,18.1218,18.15,18.1124,18.1406,37280.0
2016-07-18 10:40:00,19.29,19.29,19.25,19.25,10552.0,18.1406,18.1406,18.103,18.103,10552.0
2016-07-18 10:50:00,19.27,19.3,19.27,19.3,5580.0,18.1218,18.15,18.1218,18.15,5580.0
2016-07-18 11:00:00,19.31,19.32,19.31,19.31,35440.0,18.1594,18.1688,18.1594,18.1594,35440.0
2016-07-18 11:10:00,19.29,19.3,19.28,19.3,27200.0,18.1406,18.15,18.1312,18.15,27200.0
2016-07-18 11:20:00,19.31,19.31,19.27,19.27,7600.0,18.1594,18.1594,18.1218,18.1218,7600.0
2016-07-18 11:30:00,19.26,19.26,19.25,19.26,15600.0,18.1124,18.1124,18.103,18.1124,15600.0
2016-07-18 11:40:00,19.27,19.28,19.25,19.28,38788.0,18.1218,18.1312,18.103,18.1312,38788.0
2016-07-18 11:50:00,19.28,19.29,19.28,19.28,2340.0,18.1312,18.1406,18.1312,18.1312,2340.0
2016-07-18 12:00:00,19.28,19.28,19.26,19.27,8200.0,18.1312,18.1312,18.1124,18.1218,8200.0
2016-07-18 12:10:00,19.27,19.27,19.24,19.24,19080.0,18.1218,18.1218,18.0936,18.0936,19080.0
2016-07-18 12:20:00,19.23,19.24,19.23,19.23,4400.0,18.0842,18.0936,18.0842,18.0842,4400.0
2016-07-18 12:30:00,19.22,19.22,19.19,19.21,34252.0,18.0748,18.0748,18.0466,18.0654,34252.0
2016-07-18 12:40:00,19.21,19.23,19.21,19.22,4116.0,18.0654,18.0842,18.0654,18.0748,4116.0
2016-07-18 12:50:00,19.21,19.22,19.21,19.22,4800.0,18.0654,18.0748,18.0654,18.0748,4800.0
2016-07-18 13:00:00,19.24,19.24,19.24,19.24,5060.0,18.0936,18.0936,18.0936,18.0936,5060.0
2016-07-18 13:10:00,19.24,19.24,19.18,19.19,14000.0,18.0936,18.0936,18.0372,18.0466,14000.0
2016-07-18 13:20:00,19.19,19.22,19.19,19.21,14800.0,18.0466,18.0748,18.0466,18.0654,14800.0
2016-07-18 13:30:00,19.2,19.24,19.2,19.24,5600.0,18.056,18.0936,18.056,18.0936,5600.0
2016-07-18 13:40:00,19.25,19.25,19.24,19.24,1600.0,18.103,18.103,18.0936,18.0936,1600.0
2016-07-18 13:50:00,19.23,19.24,19.23,19.24,13248.0,18.0842,18.0936,18.0842,18.0936,13248.0
2016-07-18 14:00:00,19.24,19.24,19.24,19.24,800.0,18.0936,18.0936,18.0936,18.0936,800.0
2016-07-18 14:10:00,19.26,19.26,19.22,19.22,2800.0,18.1124,18.1124,18.0748,18.0748,2800.0
2016-07-18 14:20:00,19.23,19.25,19.22,19.25,4800.0,18.0842,18.103,18.0748,18.103,4800.0
2016-07-18 14:30:00,19.25,19.25,19.25,19.25,1200.0,18.103,18.103,18.103,18.103,1200.0
2016-07-18 14:40:00,19.25,19.26,19.24,19.26,3600.0,18.103,18.1124,18.0936,18.1124,3600.0
2016-07-18 14:50:00,19.25,19.25,19.25,19.25,400.0,18.103,18.103,18.103,18.103,400.0
2016-07-18 15:00:00,19.25,19.25,19.22,19.23,3600.0,18.103,18.103,18.0748,18.0842,3600.0
2016-07-18 15:10:00,19.24,19.27,19.23,19.27,21920.0,18.0936,18.1218,18.0842,18.1218,21920.0
2016-07-18 15:20:00,19.25,19.26,19.24,19.25,31120.0,18.103,18.1124,18.0936,18.103,31120.0
2016-07-18 15:30:00,19.25,19.27,19.25,19.25,3600.0,18.103,18.1218,18.103,18.103,3600.0
2016-07-18 15:40:00,19.26,19.26,19.25,19.26,30200.0,18.1124,18.1124,18.103,18.1124,30200.0
2016-07-18 15:50:00,19.25,19.25,19.23,19.24,64996.0,18.103,18.103,18.0842,18.0936,64996.0
2016-07-19 09:30:00,19.2,19.26,19.18,19.2,45364.0,18.056,18.1124,18.0372,18.056,45364.0
2016-07-19 09:40:00,19.17,19.21,19.15,19.18,40868.0,18.0278,18.0654,18.009,18.0372,40868.0
2016-07-19 09:50:00,19.17,19.22,19.17,19.2,24800.0,18.0278,18.0748,18.0278,18.056,24800.0
2016-07-19 10:00:00,19.19,19.25,19.17,19.24,39628.0,18.0466,18.103,18.0278,18.0936,39628.0
2016-07-19 10:10:00,19.26,19.29,19.26,19.26,9560.0,18.1124,18.1406,18.1124,18.1124,9560.0
2016-07-19 10:20:00,19.26,19.3,19.26,19.28,13920.0,18.1124,18.15,18.1124,18.1312,13920.0
2016-07-19 10:30:00,19.28,19.28,19.24,19.24,17200.0,18.1312,18.1312,18.0936,18.0936,17200.0
2016-07-19 10:40:00,19.24,19.24,19.2,19.2,10296.0,18.0936,18.0936,18.056,18.056,10296.0
2016-07-19 10:50:00,19.22,19.25,19.22,19.25,7200.0,18.0748,18.103,18.0748,18.103,7200.0
2016-07-19 11:00:00,19.27,19.28,19.26,19.28,8000.0,18.1218,18.1312,18.1124,18.1312,8000.0
2016-07-19 11:10:00,19.25,19.25,19.23,19.25,10400.0,18.103,18.103,18.0842,18.103,10400.0
2016-07-19 11:20:00,19.24,19.25,19.23,19.25,2400.0,18.0936,18.103,18.0842,18.103,2400.0
2016-07-19 11:30:00,19.25,19.26,19.22,19.23,10400.0,18.103,18.1124,18.0748,18.0842,10400.0
2016-07-19 11:40:00,19.23,19.23,19.17,19.17,12244.0,18.0842,18.0842,18.0278,18.0278,12244.0
2016-07-19 11:50:00,19.16,19.2,19.16,19.19,13200.0,18.0184,18.056,18.0184,18.0466,13200.0
2016-07-19 12:00:00,19.18,19.18,19.18,19.18,4400.0,18.0372,18.0372,18.0372,18.0372,4400.0
2016-07-19 12:10:00,19.18,19.21,19.18,19.21,12400.0,18.0372,18.0654,18.0372,18.0654,12400.0
2016-07-19 12:20:00,19.21,19.22,19.21,19.21,8724.0,18.0654,18.0748,18.0654,18.0654,8724.0
2016-07-19 12:30:00,19.22,19.22,19.19,19.19,9600.0,18.0748,18.0748,18.0466,18.0466,9600.0
2016-07-19 12:40:00,19.21,19.22,19.21,19.22,29200.0,18.0654,18.0748,18.0654,18.0748,29200.0
2016-07-19 12:50:00,19.25,19.25,19.23,19.23,5892.0,18.103,18.103,18.0842,18.0842,5892.0
2016-07-19 13:00:00,19.25,19.25,19.25,19.25,1332.0,18.103,18.103,18.103,18.103,1332.0
2016-07-19 13:10:00,19.25,19.25,19.23,19.23,9732.0,18.103,18.103,18.0842,18.0842,9732.0
2016-07-19 13:20:00,19.23,19.23,19.21,19.21,13692.0,18.0842,18.0842,18.0654,18.0654,13692.0
2016-07-19 13:30:00,19.19,19.22,19.19,19.21,10968.0,18.0466,18.0748,18.0466,18.0654,10968.0
2016-07-19 13:40:00,19.22,19.24,19.22,19.22,5760.0,18.0748,18.0936,18.0748,18.0748,5760.0
2016-07-19 13:50:00,19.21,19.21,19.2,19.2,1200.0,18.0654,18.0654,18.056,18.056,1200.0
2016-07-19 14:00:00,19.24,19.24,19.24,19.24,2000.0,18.0936,18.0936,18.0936,18.0936,2000.0
2016-07-19 14:10:00,19.24,19.26,19.24,19.26,2100.0,18.0936,18.1124,18.0936,18.1124,2100.0
2016-07-19 14:20:00,19.26,19.27,19.25,19.25,5000.0,18.1124,18.1218,18.103,18.103,5000.0
2016-07-19 14:30:00,19.25,19.25,19.25,19.25,800.0,18.103,18.103,18.103,18.103,800.0
2016-07-19 14:40:00,19.26,19.28,19.26,19.28,3800.0,18.1124,18.1312,18.1124,18.1312,3800.0
2016-07-19 14:50:00,19.26,19.28,19.26,19.26,2200.0,18.1124,18.1312,18.1124,18.1124,2200.0
2016-07-19 15:00:00,19.25,19.26,19.25,19.25,6400.0,18.103,18.1124,18.103,18.103,6400.0
2016-07-19 15:10:00,19.23,19.28,19.23,19.28,8320.0,18.0842,18.1312,18.0842,18.1312,8320.0
2016-07-19 15:20:00,19.28,19.28,19.27,19.27,8000.0,18.1312,18.1312,18.1218,18.1218,8000.0
2016-07-19 15:30:00,19.27,19.29,19.26,19.29,10160.0,18.1218,18.1406,18.1124,18.1406,10160.0
2016-07-19 15:40:00,19.28,19.3,19.28,19.29,28096.0,18.1312,18.15,18.1312,18.1406,28096.0
2016-07-19 15:50:00,19.3,19.33,19.28,19.33,49764.0,18.15,18.1782,18.1312,18.1782,49764.0
2016-07-20 09:30:00,19.52,19.52,19.36,19.36,51948.0,18.3569,18.3569,18.2065,18.2065,51948.0
2016-07-20 09:40:00,19.36,19.39,19.32,19.37,27480.0,18.2065,18.2347,18.1688,18.2159,27480.0
2016-07-20 09:50:00,19.38,19.39,19.36,19.38,9092.0,18.2253,18.2347,18.2065,18.2253,9092.0
2016-07-20 10:00:00,19.37,19.4,19.36,19.38,27280.0,18.2159,18.2441,18.2065,18.2253,27280.0
2016-07-20 10:10:00,19.39,19.42,19.38,19.42,12200.0,18.2347,18.2629,18.2253,18.2629,12200.0
2016-07-20 10:20:00,19.44,19.46,19.43,19.43,53628.0,18.2817,18.3005,18.2723,18.2723,53628.0
2016-07-20 10:30:00,19.43,19.48,19.41,19.48,35840.0,18.2723,18.3193,18.2535,18.3193,35840.0
2016-07-20 10:40:00,19.48,19.5,19.46,19.49,31432.0,18.3193,18.3381,18.3005,18.3287,31432.0
2016-07-20 10:50:00,19.48,19.48,19.46,19.46,13600.0,18.3193,18.3193,18.3005,18.3005,13600.0
2016-07-20 11:00:00,19.48,19.48,19.46,19.46,21856.0,18.3193,18.3193,18.3005,18.3005,21856.0
2016-07-20 11:10:00,19.46,19.5,19.46,19.49,20400.0,18.3005,18.3381,18.3005,18.3287,20400.0
2016-07-20 11:20:00,19.5,19.53,19.49,19.52,21084.0,18.3381,18.3663,18.3287,18.3569,21084.0
2016-07-20 11:30:00,19.52,19.52,19.51,19.51,5512.0,18.3569,18.3569,18.3475,18.3475,5512.0
2016-07-20 11:40:00,19.51,19.52,19.5,19.5,5600.0,18.3475,18.3569,18.3381,18.3381,5600.0
2016-07-20 11:50:00,19.5,19.51,19.5,19.51,6212.0,18.3381,18.3475,18.3381,18.3475,6212.0
2016-07-20 12:00:00,19.49,19.49,19.47,19.47,4584.0,18.3287,18.3287,18.3099,18.3099,4584.0
2016-07-20 12:10:00,19.47,19.48,19.46,19.48,2880.0,18.3099,18.3193,18.3005,18.3193,2880.0
2016-07-20 12:20:00,19.48,19.48,19.47,19.48,7600.0,18.3193,18.3193,18.3099,18.3193,7600.0
2016-07-20 12:30:00,19.46,19.46,19.45,19.45,5200.0,18.3005,18.3005,18.2911,18.2911,5200.0
2016-07-20 12:40:00,19.47,19.49,19.46,19.48,11200.0,18.3099,18.3287,18.3005,18.3193,11200.0
2016-07-20 12:50:00,19.48,19.49,19.47,19.47,3600.0,18.3193,18.3287,18.3099,18.3099,3600.0
2016-07-20 13:00:00,19.47,19.47,19.47,19.47,0.0,18.3099,18.3099,18.3099,18.3099,0.0
2016-07-20 13:10:00,19.49,19.5,19.49,19.5,3716.0,18.3287,18.3381,18.3287,18.3381,3716.0
2016-07-20 13:20:00,19.5,19.5,19.5,19.5,1200.0,18.3381,18.3381,18.3381,18.3381,1200.0
2016-07-20 13:30:00,19.5,19.52,19.5,19.51,14600.0,18.3381,18.3569,18.3381,18.3475,14600.0
2016-07-20 13:40:00,19.5,19.5,19.5,19.5,1600.0,18.3381,18.3381,18.3381,18.3381,1600.0
2016-07-20 13:50:00,19.5,19.5,19.5,19.5,2000.0,18.3381,18.3381,18.3381,18.3381,2000.0
2016-07-20 14:00:00,19.5,19.52,19.5,19.52,7784.0,18.3381,18.3569,18.3381,18.3569,7784.0
2016-07-20 14:10:00,19.52,19.53,19.52,19.53,11808.0,18.3569,18.3663,18.3569,18.3663,11808.0
2016-07-20 14:20:00,19.52,19.52,19.5,19.5,5180.0,18.3569,18.3569,18.3381,18.3381,5180.0
2016-07-20 14:30:00,19.49,19.49,19.48,19.48,2080.0,18.3287,18.3287,18.3193,18.3193,2080.0
2016-07-20 14:40:00,19.5,19.52,19.5,19.52,5800.0,18.3381,18.3569,18.3381,18.3569,5800.0
2016-07-20 14:50:00,19.52,19.53,19.49,19.49,7200.0,18.3569,18.3663,18.3287,18.3287,7200.0
2016-07-20 15:00:00,19.48,19.48,19.48,19.48,400.0,18.3193,18.3193,18.3193,18.3193,400.0
2016-07-20 15:10:00,19.48,19.48,19.46,19.46,11200.0,18.3193,18.3193,18.3005,18.3005,11200.0
2016-07-20 15:20:00,19.48,19.48,19.46,19.46,18800.0,18.3193,18.3193,18.3005,18.3005,18800.0
2016-07-20 15:30:00,19.46,19.49,19.46,19.49,15924.0,18.3005,18.3287,18.3005,18.3287,15924.0
2016-07-20 15:40:00,19.49,19.49,19.48,19.49,3700.0,18.3287,18.3287,18.3193,18.3287,3700.0
2016-07-20 15:50:00,19.48,19.49,19.43,19.45,60748.0,18.3193,18.3287,18.2723,18.2911,60748.0
2016-07-21 09:30:00,19.36,19.41,19.32,19.37,97340.0,18.2065,18.2535,18.1688,18.2159,97340.0
2016-07-21 09:40:00,19.36,19.4,19.36,19.38,32300.0,18.2065,18.2441,18.2065,18.2253,32300.0
2016-07-21 09:50:00,19.38,19.38,19.32,19.32,44780.0,18.2253,18.2253,18.1688,18.1688,44780.0
2016-07-21 10:00:00,19.34,19.36,19.29,19.3,93292.0,18.1876,18.2065,18.1406,18.15,93292.0
2016-07-21 10:10:00,19.33,19.36,19.33,19.36,19328.0,18.1782,18.2065,18.1782,18.2065,19328.0
2016-07-21 10:20:00,19.36,19.36,19.31,19.31,55460.0,18.2065,18.2065,18.1594,18.1594,55460.0
2016-07-21 10:30:00,19.33,19.35,19.32,19.34,63280.0,18.1782,18.197,18.1688,18.1876,63280.0
2016-07-21 10:40:00,19.35,19.37,19.33,19.37,55600.0,18.197,18.2159,18.1782,18.2159,55600.0
2016-07-21 10:50:00,19.38,19.41,19.38,19.41,18400.0,18.2253,18.2535,18.2253,18.2535,18400.0
2016-07-21 11:00:00,19.39,19.39,19.39,19.39,4116.0,18.2347,18.2347,18.2347,18.2347,4116.0
2016-07-21 11:10:00,19.39,19.4,19.39,19.39,7500.0,18.2347,18.2441,18.2347,18.2347,7500.0
2016-07-21 11:20:00,19.39,19.39,19.39,19.39,400.0,18.2347,18.2347,18.2347,18.2347,400.0
2016-07-21 11:30:00,19.37,19.37,19.33,19.33,27000.0,18.2159,18.2159,18.1782,18.1782,27000.0
2016-07-21 11:40:00,19.31,19.31,19.22,19.23,51256.0,18.1594,18.1594,18.0748,18.0842,51256.0
2016-07-21 11:50:00,19.21,19.24,19.2,19.24,10596.0,18.0654,18.0936,18.056,18.0936,10596.0
2016-07-21 12:00:00,19.24,19.25,19.24,19.25,25436.0,18.0936,18.103,18.0936,18.103,25436.0
2016-07-21 12:10:00,19.25,19.25,19.24,19.24,3796.0,18.103,18.103,18.0936,18.0936,3796.0
2016-07-21 12:20:00,19.22,19.22,19.18,19.22,29952.0,18.0748,18.0748,18.0372,18.0748,29952.0
2016-07-21 12:30:00,19.21,19.21,19.19,19.2,4272.0,18.0654,18.0654,18.0466,18.056,4272.0
2016-07-21 12:40:00,19.2,19.2,19.18,19.18,5720.0,18.056,18.056,18.0372,18.0372,5720.0
2016-07-21 12:50:00,19.18,19.18,19.16,19.18,6580.0,18.0372,18.0372,18.0184,18.0372,6580.0
2016-07-21 13:00:00,19.17,19.18,19.15,19.16,11132.0,18.0278,18.0372,18.009,18.0184,11132.0
2016-07-21 13:10:00,19.17,19.18,19.17,19.18,5200.0,18.0278,18.0372,18.0278,18.0372,5200.0
2016-07-21 13:20:00,19.21,19.22,19.2,19.2,8200.0,18.0654,18.0748,18.056,18.056,8200.0
2016-07-21 13:30:00,19.18,19.19,19.18,19.18,2400.0,18.0372,18.0466,18.0372,18.0372,2400.0
2016-07-21 13:40:00,19.18,19.18,19.13,19.13,19880.0,18.0372,18.0372,17.9902,17.9902,19880.0
2016-07-21 13:50:00,19.13,19.13,19.1,19.13,32984.0,17.9902,17.9902,17.9619,17.9902,32984.0
2016-07-21 14:00:00,19.13,19.14,19.13,19.13,17496.0,17.9902,17.9996,17.9902,17.9902,17496.0
2016-07-21 14:10:00,19.11,19.11,19.09,19.1,36400.0,17.9713,17.9713,17.9525,17.9619,36400.0
2016-07-21 14:20:00,19.11,19.13,19.1,19.12,4000.0,17.9713,17.9902,17.9619,17.9808,4000.0
2016-07-21 14:30:00,19.11,19.13,19.11,19.13,5600.0,17.9713,17.9902,17.9713,17.9902,5600.0
2016-07-21 14:40:00,19.11,19.12,19.09,19.11,10000.0,17.9713,17.9808,17.9525,17.9713,10000.0
2016-07-21 14:50:00,19.11,19.12,19.1,19.11,11800.0,17.9713,17.9808,17.9619,17.9713,11800.0
2016-07-21 15:00:00,19.1,19.11,19.06,19.06,56928.0,17.9619,17.9713,17.9243,17.9243,56928.0
2016-07-21 15:10:00,19.06,19.07,19.06,19.07,34240.0,17.9243,17.9337,17.9243,17.9337,34240.0
2016-07-21 15:20:00,19.08,19.11,19.07,19.11,22744.0,17.9431,17.9713,17.9337,17.9713,22744.0
2016-07-21 15:30:00,19.13,19.18,19.13,19.16,31488.0,17.9902,18.0372,17.9902,18.0184,31488.0
2016-07-21 15:40:00,19.15,19.2,19.14,19.19,95880.0,18.009,18.056,17.9996,18.0466,95880.0
2016-07-21 15:50:00,19.18,19.22,19.17,19.2,45736.0,18.0372,18.0748,18.0278,18.056,45736.0
2016-07-22 09:30:00,19.21,19.25,19.16,19.16,14132.0,18.0654,18.103,18.0184,18.0184,14132.0
2016-07-22 09:40:00,19.16,19.18,19.16,19.18,15280.0,18.0184,18.0372,18.0184,18.0372,15280.0
2016-07-22 09:50:00,19.18,19.2,19.13,19.14,26200.0,18.0372,18.056,17.9902,17.9996,26200.0
2016-07-22 10:00:00,19.15,19.21,19.14,19.17,11540.0,18.009,18.0654,17.9996,18.0278,11540.0
2016-07-22 10:10:00,19.15,19.16,19.13,19.14,39700.0,18.009,18.0184,17.9902,17.9996,39700.0
2016-07-22 10:20:00,19.15,19.18,19.15,19.18,22900.0,18.009,18.0372,18.009,18.0372,22900.0
2016-07-22 10:30:00,19.17,19.21,19.17,19.18,11520.0,18.0278,18.0654,18.0278,18.0372,11520.0
2016-07-22 10:40:00,19.18,19.22,19.18,19.21,23008.0,18.0372,18.0748,18.0372,18.0654,23008.0
2016-07-22 10:50:00,19.22,19.23,19.21,19.22,28980.0,18.0748,18.0842,18.0654,18.0748,28980.0
2016-07-22 11:00:00,19.22,19.22,19.2,19.2,1600.0,18.0748,18.0748,18.056,18.056,1600.0
2016-07-22 11:10:00,19.18,19.19,19.18,19.18,9600.0,18.0372,18.0466,18.0372,18.0372,9600.0
2016-07-22 11:20:00,19.19,19.2,19.19,19.19,10900.0,18.0466,18.056,18.0466,18.0466,10900.0
2016-07-22 11:30:00,19.2,19.21,19.19,19.19,3200.0,18.056,18.0654,18.0466,18.0466,3200.0
2016-07-22 11:40:00,19.2,19.21,19.2,19.21,16200.0,18.056,18.0654,18.056,18.0654,16200.0
2016-07-22 11:50:00,19.21,19.27,19.21,19.27,49664.0,18.0654,18.1218,18.0654,18.1218,49664.0
2016-07-22 12:00:00,19.28,19.29,19.27,19.27,24236.0,18.1312,18.1406,18.1218,18.1218,24236.0
2016-07-22 12:10:00,19.26,19.27,19.26,19.27,6400.0,18.1124,18.1218,18.1124,18.1218,6400.0
2016-07-22 12:20:00,19.27,19.3,19.27,19.3,19736.0,18.1218,18.15,18.1218,18.15,19736.0
2016-07-22 12:30:00,19.29,19.29,19.26,19.26,5200.0,18.1406,18.1406,18.1124,18.1124,5200.0
2016-07-22 12:40:00,19.26,19.28,19.26,19.27,1200.0,18.1124,18.1312,18.1124,18.1218,1200.0
2016-07-22 12:50:00,19.29,19.29,19.29,19.29,400.0,18.1406,18.1406,18.1406,18.1406,400.0
2016-07-22 13:00:00,19.27,19.28,19.26,19.28,9600.0,18.1218,18.1312,18.1124,18.1312,9600.0
2016-07-22 13:10:00,19.28,19.28,19.27,19.27,15600.0,18.1312,18.1312,18.1218,18.1218,15600.0
2016-07-22 13:20:00,19.27,19.28,19.27,19.28,3600.0,18.1218,18.1312,18.1218,18.1312,3600.0
2016-07-22 13:30:00,19.29,19.3,19.25,19.25,33200.0,18.1406,18.15,18.103,18.103,33200.0
2016-07-22 13:40:00,19.25,19.27,19.25,19.27,81860.0,18.103,18.1218,18.103,18.1218,81860.0
2016-07-22 13:50:00,19.27,19.29,19.27,19.29,12888.0,18.1218,18.1406,18.1218,18.1406,12888.0
2016-07-22 14:00:00,19.27,19.29,19.26,19.29,5600.0,18.1218,18.1406,18.1124,18.1406,5600.0
2016-07-22 14:10:00,19.29,19.3,19.29,19.3,7120.0,18.1406,18.15,18.1406,18.15,7120.0
2016-07-22 14:20:00,19.3,19.31,19.3,19.3,13740.0,18.15,18.1594,18.15,18.15,13740.0
2016-07-22 14:30:00,19.28,19.3,19.28,19.3,25064.0,18.1312,18.15,18.1312,18.15,25064.0
2016-07-22 14:40:00,19.31,19.31,19.3,19.31,8000.0,18.1594,18.1594,18.15,18.1594,8000.0
2016-07-22 14:50:00,19.32,19.33,19.32,19.33,4200.0,18.1688,18.1782,18.1688,18.1782,4200.0
2016-07-22 15:00:00,19.32,19.32,19.3,19.31,9600.0,18.1688,18.1688,18.15,18.1594,9600.0
2016-07-22 15:10:00,19.31,19.33,19.31,19.33,9616.0,18.1594,18.1782,18.1594,18.1782,9616.0
2016-07-22 15:20:00,19.32,19.36,19.32,19.33,14900.0,18.1688,18.2065,18.1688,18.1782,14900.0
2016-07-22 15:30:00,19.33,19.36,19.33,19.36,11600.0,18.1782,18.2065,18.1782,18.2065,11600.0
2016-07-22 15:40:00,19.36,19.36,19.34,19.35,48320.0,18.2065,18.2065,18.1876,18.197,48320.0
2016-07-22 15:50:00,19.35,19.36,19.32,19.35,67104.0,18.197,18.2065,18.1688,18.197,67104.0
2016-07-25 09:30:00,19.31,19.31,19.19,19.2,67764.0,18.1594,18.1594,18.0466,18.056,67764.0
2016-07-25 09:40:00,19.2,19.23,19.2,19.23,47000.0,18.056,18.0842,18.056,18.0842,47000.0
2016-07-25 09:50:00,19.16,19.2,19.16,19.17,37596.0,18.0184,18.056,18.0184,18.0278,37596.0
2016-07-25 10:00:00,19.16,19.17,19.1,19.11,49108.0,18.0184,18.0278,17.9619,17.9713,49108.0
2016-07-25 10:10:00,19.09,19.1,19.06,19.09,51168.0,17.9525,17.9619,17.9243,17.9525,51168.0
2016-07-25 10:20:00,19.09,19.1,19.06,19.1,19940.0,17.9525,17.9619,17.9243,17.9619,19940.0
2016-07-25 10:30:00,19.09,19.11,19.08,19.11,16560.0,17.9525,17.9713,17.9431,17.9713,16560.0
2016-07-25 10:40:00,19.1,19.1,19.07,19.08,16188.0,17.9619,17.9619,17.9337,17.9431,16188.0
2016-07-25 10:50:00,19.08,19.1,19.08,19.08,15400.0,17.9431,17.9619,17.9431,17.9431,15400.0
2016-07-25 11:00:00,19.07,19.07,19.02,19.03,22660.0,17.9337,17.9337,17.8867,17.8961,22660.0
2016-07-25 11:10:00,19.03,19.05,19.03,19.05,21120.0,17.8961,17.9149,17.8961,17.9149,21120.0
2016-07-25 11:20:00,19.03,19.09,19.03,19.07,9600.0,17.8961,17.9525,17.8961,17.9337,9600.0
2016-07-25 11:30:00,19.06,19.07,19.05,19.07,3600.0,17.9243,17.9337,17.9149,17.9337,3600.0
2016-07-25 11:40:00,19.04,19.04,19.03,19.04,3600.0,17.9055,17.9055,17.8961,17.9055,3600.0
2016-07-25 11:50:00,19.02,19.05,19.02,19.05,1200.0,17.8867,17.9149,17.8867,17.9149,1200.0
2016-07-25 12:00:00,19.04,19.04,19.03,19.03,1200.0,17.9055,17.9055,17.8961,17.8961,1200.0
2016-07-25 12:10:00,19.02,19.02,19.01,19.01,12000.0,17.8867,17.8867,17.8773,17.8773,12000.0
2016-07-25 12:20:00,19.02,19.02,19.0,19.01,14792.0,17.8867,17.8867,17.8679,17.8773,14792.0
2016-07-25 12:30:00,19.01,19.01,19.0,19.01,5600.0,17.8773,17.8773,17.8679,17.8773,5600.0
2016-07-25 12:40:00,19.03,19.06,19.03,19.05,13400.0,17.8961,17.9243,17.8961,17.9149,13400.0
2016-07-25 12:50:00,19.07,19.08,19.07,19.07,5408.0,17.9337,17.9431,17.9337,17.9337,5408.0
2016-07-25 13:00:00,19.06,19.06,19.05,19.05,3000.0,17.9243,17.9243,17.9149,17.9149,3000.0
2016-07-25 13:10:00,19.02,19.05,19.02,19.05,4000.0,17.8867,17.9149,17.8867,17.9149,4000.0
2016-07-25 13:20:00,19.07,19.09,19.07,19.08,28160.0,17.9337,17.9525,17.9337,17.9431,28160.0
2016-07-25 13:30:00,19.06,19.06,19.05,19.05,3180.0,17.9243,17.9243,17.9149,17.9149,3180.0
2016-07-25 13:40:00,19.05,19.06,19.05,19.06,3292.0,17.9149,17.9243,17.9149,17.9243,3292.0
2016-07-25 13:50:00,19.05,19.05,19.05,19.05,480.0,17.9149,17.9149,17.9149,17.9149,480.0
2016-07-25 14:00:00,19.07,19.09,19.07,19.09,11640.0,17.9337,17.9525,17.9337,17.9525,11640.0
2016-07-25 14:10:00,19.1,19.1,19.07,19.07,10616.0,17.9619,17.9619,17.9337,17.9337,10616.0
2016-07-25 14:20:00,19.06,19.06,19.03,19.03,9600.0,17.9243,17.9243,17.8961,17.8961,9600.0
2016-07-25 14:30:00,19.05,19.05,19.03,19.03,4040.0,17.9149,17.9149,17.8961,17.8961,4040.0
2016-07-25 14:40:00,19.04,19.05,19.03,19.03,4096.0,17.9055,17.9149,17.8961,17.8961,4096.0
2016-07-25 14:50:00,19.05,19.06,19.03,19.03,5436.0,17.9149,17.9243,17.8961,17.8961,5436.0
2016-07-25 15:00:00,19.05,19.05,19.02,19.02,6840.0,17.9149,17.9149,17.8867,17.8867,6840.0
2016-07-25 15:10:00,19.02,19.04,19.02,19.02,10868.0,17.8867,17.9055,17.8867,17.8867,10868.0
2016-07-25 15:20:00,19.04,19.05,19.04,19.05,8152.0,17.9055,17.9149,17.9055,17.9149,8152.0
2016-07-25 15:30:00,19.07,19.09,19.07,19.09,3200.0,17.9337,17.9525,17.9337,17.9525,3200.0
2016-07-25 15:40:00,19.09,19.11,19.09,19.11,24720.0,17.9525,17.9713,17.9525,17.9713,24720.0
2016-07-25 15:50:00,19.1,19.12,19.07,19.12,44708.0,17.9619,17.9808,17.9337,17.9808,44708.0
2016-07-26 09:30:00,19.1,19.14,19.08,19.14,39776.0,17.9619,17.9996,17.9431,17.9996,39776.0
2016-07-26 09:40:00,19.14,19.2,19.14,19.18,55416.0,17.9996,18.056,17.9996,18.0372,55416.0
2016-07-26 09:50:00,19.2,19.2,19.14,19.14,34224.0,18.056,18.056,17.9996,17.9996,34224.0
2016-07-26 10:00:00,19.14,19.17,19.14,19.14,16400.0,17.9996,18.0278,17.9996,17.9996,16400.0
2016-07-26 10:10:00,19.13,19.14,19.09,19.11,23588.0,17.9902,17.9996,17.9525,17.9713,23588.0
2016-07-26 10:20:00,19.1,19.1,19.08,19.1,13460.0,17.9619,17.9619,17.9431,17.9619,13460.0
2016-07-26 10:30:00,19.07,19.07,19.07,19.07,1080.0,17.9337,17.9337,17.9337,17.9337,1080.0
2016-07-26 10:40:00,19.07,19.07,19.03,19.04,48320.0,17.9337,17.9337,17.8961,17.9055,48320.0
2016-07-26 10:50:00,19.02,19.02,18.81,18.81,67116.0,17.8867,17.8867,17.6892,17.6892,67116.0
2016-07-26 11:00:00,18.8,18.86,18.8,18.84,57540.0,17.6798,17.7362,17.6798,17.7174,57540.0
2016-07-26 11:10:00,18.84,18.87,18.8,18.87,32432.0,17.7174,17.7456,17.6798,17.7456,32432.0
2016-07-26 11:20:00,18.87,18.89,18.86,18.89,17000.0,17.7456,17.7645,17.7362,17.7645,17000.0
2016-07-26 11:30:00,18.89,18.89,18.86,18.87,3728.0,17.7645,17.7645,17.7362,17.7456,3728.0
2016-07-26 11:40:00,18.87,18.9,18.87,18.9,33120.0,17.7456,17.7739,17.7456,17.7739,33120.0
2016-07-26 11:50:00,18.93,18.99,18.93,18.98,16616.0,17.8021,17.8585,17.8021,17.8491,16616.0
2016-07-26 12:00:00,18.98,18.98,18.98,18.98,6600.0,17.8491,17.8491,17.8491,17.8491,6600.0
2016-07-26 12:10:00,18.97,18.99,18.97,18.98,28728.0,17.8397,17.8585,17.8397,17.8491,28728.0
2016-07-26 12:20:00,18.98,18.98,18.98,18.98,0.0,17.8491,17.8491,17.8491,17.8491,0.0
2016-07-26 12:30:00,19.03,19.03,19.02,19.03,7508.0,17.8961,17.8961,17.8867,17.8961,7508.0
2016-07-26 12:40:00,19.02,19.04,19.02,19.04,13060.0,17.8867,17.9055,17.8867,17.9055,13060.0
2016-07-26 12:50:00,19.02,19.02,19.01,19.01,8744.0,17.8867,17.8867,17.8773,17.8773,8744.0
2016-07-26 13:00:00,19.0,19.01,19.0,19.01,26200.0,17.8679,17.8773,17.8679,17.8773,26200.0
2016-07-26 13:10:00,19.01,19.01,19.01,19.01,0.0,17.8773,17.8773,17.8773,17.8773,0.0
2016-07-26 13:20:00,18.99,18.99,18.89,18.9,45328.0,17.8585,17.8585,17.7645,17.7739,45328.0
2016-07-26 13:30:00,18.9,18.92,18.88,18.91,17332.0,17.7739,17.7927,17.7551,17.7833,17332.0
2016-07-26 13:40:00,18.92,18.94,18.92,18.94,31928.0,17.7927,17.8115,17.7927,17.8115,31928.0
2016-07-26 13:50:00,18.92,18.94,18.92,18.93,27232.0,17.7927,17.8115,17.7927,17.8021,27232.0
2016-07-26 14:00:00,18.93,18.96,18.9,18.9,47052.0,17.8021,17.8303,17.7739,17.7739,47052.0
2016-07-26 14:10:00,18.9,18.9,18.88,18.89,11440.0,17.7739,17.7739,17.7551,17.7645,11440.0
2016-07-26 14:20:00,18.9,18.97,18.9,18.95,22760.0,17.7739,17.8397,17.7739,17.8209,22760.0
2016-07-26 14:30:00,18.96,18.98,18.95,18.97,18400.0,17.8303,17.8491,17.8209,17.8397,18400.0
2016-07-26 14:40:00,18.98,18.99,18.97,18.97,9676.0,17.8491,17.8585,17.8397,17.8397,9676.0
2016-07-26 14:50:00,18.96,18.97,18.96,18.97,6876.0,17.8303,17.8397,17.8303,17.8397,6876.0
2016-07-26 15:00:00,18.97,19.0,18.97,19.0,2000.0,17.8397,17.8679,17.8397,17.8679,2000.0
2016-07-26 15:10:00,19.0,19.0,18.98,18.98,16400.0,17.8679,17.8679,17.8491,17.8491,16400.0
2016-07-26 15:20:00,18.99,19.03,18.99,19.03,14000.0,17.8585,17.8961,17.8585,17.8961,14000.0
2016-07-26 15:30:00,19.03,19.05,19.03,19.05,11840.0,17.8961,17.9149,17.8961,17.9149,11840.0
2016-07-26 15:40:00,19.05,19.05,19.01,19.04,20400.0,17.9149,17.9149,17.8773,17.9055,20400.0
2016-07-26 15:50:00,19.04,19.06,19.02,19.05,21332.0,17.9055,17.9243,17.8867,17.9149,21332.0
2016-07-27 09:30:00,19.25,19.28,19.22,19.27,84356.0,18.103,18.1312,18.0748,18.1218,84356.0
2016-07-27 09:40:00,19.27,19.27,19.21,19.21,35044.0,18.1218,18.1218,18.0654,18.0654,35044.0
2016-07-27 09:50:00,19.22,19.26,19.22,19.25,48640.0,18.0748,18.1124,18.0748,18.103,48640.0
2016-07-27 10:00:00,19.27,19.27,19.23,19.23,16172.0,18.1218,18.1218,18.0842,18.0842,16172.0
2016-07-27 10:10:00,19.23,19.23,19.21,19.21,12800.0,18.0842,18.0842,18.0654,18.0654,12800.0
2016-07-27 10:20:00,19.2,19.2,19.12,19.14,51344.0,18.056,18.056,17.9808,17.9996,51344.0
2016-07-27 10:30:00,19.13,19.13,19.07,19.08,41320.0,17.9902,17.9902,17.9337,17.9431,41320.0
2016-07-27 10:40:00,19.09,19.09,19.04,19.07,41784.0,17.9525,17.9525,17.9055,17.9337,41784.0
2016-07-27 10:50:00,19.1,19.1,19.08,19.08,9800.0,17.9619,17.9619,17.9431,17.9431,9800.0
2016-07-27 11:00:00,19.08,19.08,19.08,19.08,400.0,17.9431,17.9431,17.9431,17.9431,400.0
2016-07-27 11:10:00,19.09,19.1,19.06,19.06,22200.0,17.9525,17.9619,17.9243,17.9243,22200.0
2016-07-27 11:20:00,19.04,19.1,19.04,19.09,77712.0,17.9055,17.9619,17.9055,17.9525,77712.0
2016-07-27 11:30:00,19.04,19.06,19.03,19.03,12980.0,17.9055,17.9243,17.8961,17.8961,12980.0
2016-07-27 11:40:00,19.02,19.02,19.0,19.0,9412.0,17.8867,17.8867,17.8679,17.8679,9412.0
2016-07-27 11:50:00,19.01,19.02,18.97,18.97,8284.0,17.8773,17.8867,17.8397,17.8397,8284.0
2016-07-27 12:00:00,18.98,18.98,18.97,18.97,7212.0,17.8491,17.8491,17.8397,17.8397,7212.0
2016-07-27 12:10:00,18.98,18.99,18.96,18.99,6708.0,17.8491,17.8585,17.8303,17.8585,6708.0
2016-07-27 12:20:00,18.99,18.99,18.96,18.97,11600.0,17.8585,17.8585,17.8303,17.8397,11600.0
2016-07-27 12:30:00,18.99,19.0,18.98,19.0,4000.0,17.8585,17.8679,17.8491,17.8679,4000.0
2016-07-27 12:40:00,19.02,19.03,19.02,19.02,13200.0,17.8867,17.8961,17.8867,17.8867,13200.0
2016-07-27 12:50:00,19.0,19.01,19.0,19.0,3600.0,17.8679,17.8773,17.8679,17.8679,3600.0
2016-07-27 13:00:00,19.0,19.0,19.0,19.0,0.0,17.8679,17.8679,17.8679,17.8679,0.0
2016-07-27 13:10:00,19.0,19.0,18.97,18.97,14000.0,17.8679,17.8679,17.8397,17.8397,14000.0
2016-07-27 13:20:00,18.98,19.0,18.98,19.0,2612.0,17.8491,17.8679,17.8491,17.8679,2612.0
2016-07-27 13:30:00,18.99,19.03,18.98,19.01,5224.0,17.8585,17.8961,17.8491,17.8773,5224.0
2016-07-27 13:40:00,19.03,19.07,19.03,19.05,6000.0,17.8961,17.9337,17.8961,17.9149,6000.0
2016-07-27 13:50:00,19.06,19.06,19.01,19.06,11600.0,17.9243,17.9243,17.8773,17.9243,11600.0
2016-07-27 14:00:00,19.04,19.09,18.92,19.05,135424.0,17.9055,17.9525,17.7927,17.9149,135424.0
2016-07-27 14:10:00,19.1,19.19,19.02,19.19,72440.0,17.9619,18.0466,17.8867,18.0466,72440.0
2016-07-27 14:20:00,19.16,19.18,19.1,19.1,19600.0,18.0184,18.0372,17.9619,17.9619,19600.0
2016-07-27 14:30:00,19.1,19.14,19.1,19.14,42400.0,17.9619,17.9996,17.9619,17.9996,42400.0
2016-07-27 14:40:00,19.12,19.16,19.12,19.16,9200.0,17.9808,18.0184,17.9808,18.0184,9200.0
2016-07-27 14:50:00,19.14,19.15,19.14,19.15,4800.0,17.9996,18.009,17.9996,18.009,4800.0
2016-07-27 15:00:00,19.16,19.2,19.16,19.17,13840.0,18.0184,18.056,18.0184,18.0278,13840.0
2016-07-27 15:10:00,19.16,19.22,19.16,19.21,18912.0,18.0184,18.0748,18.0184,18.0654,18912.0
2016-07-27 15:20:00,19.19,19.19,19.13,19.16,46800.0,18.0466,18.0466,17.9902,18.0184,46800.0
2016-07-27 15:30:00,19.16,19.18,19.15,19.17,12400.0,18.0184,18.0372,18.009,18.0278,12400.0
2016-07-27 15:40:00,19.19,19.19,19.05,19.05,43480.0,18.0466,18.0466,17.9149,17.9149,43480.0
2016-07-27 15:50:00,19.04,19.08,19.02,19.05,157792.0,17.9055,17.9431,17.8867,17.9149,157792.0
2016-07-28 09:30:00,19.02,19.02,18.85,18.85,23512.0,17.8867,17.8867,17.7268,17.7268,23512.0
2016-07-28 09:40:00,18.84,18.88,18.83,18.88,23388.0,17.7174,17.7551,17.708,17.7551,23388.0
2016-07-28 09:50:00,18.88,18.97,18.87,18.96,31124.0,17.7551,17.8397,17.7456,17.8303,31124.0
2016-07-28 10:00:00,19.01,19.02,18.95,18.98,15284.0,17.8773,17.8867,17.8209,17.8491,15284.0
2016-07-28 10:10:00,18.96,18.96,18.85,18.86,25200.0,17.8303,17.8303,17.7268,17.7362,25200.0
2016-07-28 10:20:00,18.86,18.9,18.85,18.86,37220.0,17.7362,17.7739,17.7268,17.7362,37220.0
2016-07-28 10:30:00,18.89,18.89,18.79,18.8,45564.0,17.7645,17.7645,17.6704,17.6798,45564.0
2016-07-28 10:40:00,18.82,18.84,18.81,18.82,35628.0,17.6986,17.7174,17.6892,17.6986,35628.0
2016-07-28 10:50:00,18.82,18.82,18.73,18.78,45888.0,17.6986,17.6986,17.614,17.661,45888.0
2016-07-28 11:00:00,18.75,18.79,18.75,18.77,32500.0,17.6328,17.6704,17.6328,17.6516,32500.0
2016-07-28 11:10:00,18.76,18.82,18.75,18.81,14932.0,17.6422,17.6986,17.6328,17.6892,14932.0
2016-07-28 11:20:00,18.83,18.83,18.81,18.81,19200.0,17.708,17.708,17.6892,17.6892,19200.0
2016-07-28 11:30:00,18.83,18.83,18.77,18.79,16928.0,17.708,17.708,17.6516,17.6704,16928.0
2016-07-28 11:40:00,18.78,18.83,18.78,18.83,23800.0,17.661,17.708,17.661,17.708,23800.0
2016-07-28 11:50:00,18.83,18.85,18.83,18.85,2400.0,17.708,17.7268,17.708,17.7268,2400.0
2016-07-28 12:00:00,18.84,18.84,18.84,18.84,6400.0,17.7174,17.7174,17.7174,17.7174,6400.0
2016-07-28 12:10:00,18.84,18.86,18.84,18.86,8020.0,17.7174,17.7362,17.7174,17.7362,8020.0
2016-07-28 12:20:00,18.85,18.85,18.83,18.83,15200.0,17.7268,17.7268,17.708,17.708,15200.0
2016-07-28 12:30:00,18.83,18.83,18.81,18.81,3600.0,17.708,17.708,17.6892,17.6892,3600.0
2016-07-28 12:40:00,18.81,18.82,18.81,18.82,3200.0,17.6892,17.6986,17.6892,17.6986,3200.0
2016-07-28 12:50:00,18.86,18.86,18.85,18.85,4800.0,17.7362,17.7362,17.7268,17.7268,4800.0
2016-07-28 13:00:00,18.89,18.89,18.89,18.89,5200.0,17.7645,17.7645,17.7645,17.7645,5200.0
2016-07-28 13:10:00,18.91,18.91,18.91,18.91,9800.0,17.7833,17.7833,17.7833,17.7833,9800.0
2016-07-28 13:20:00,18.9,18.91,18.9,18.91,2800.0,17.7739,17.7833,17.7739,17.7833,2800.0
2016-07-28 13:30:00,18.93,18.93,18.93,18.93,400.0,17.8021,17.8021,17.8021,17.8021,400.0
2016-07-28 13:40:00,18.93,18.93,18.9,18.9,11600.0,17.8021,17.8021,17.7739,17.7739,11600.0
2016-07-28 13:50:00,18.93,18.96,18.92,18.96,7600.0,17.8021,17.8303,17.7927,17.8303,7600.0
2016-07-28 14:00:00,18.95,18.95,18.95,18.95,2000.0,17.8209,17.8209,17.8209,17.8209,2000.0
2016-07-28 14:10:00,18.96,18.97,18.94,18.95,20144.0,17.8303,17.8397,17.8115,17.8209,20144.0
2016-07-28 14:20:00,18.93,18.97,18.93,18.97,14000.0,17.8021,17.8397,17.8021,17.8397,14000.0
2016-07-28 14:30:00,18.97,18.99,18.97,18.98,19300.0,17.8397,17.8585,17.8397,17.8491,19300.0
2016-07-28 14:40:00,19.0,19.01,18.98,18.99,13032.0,17.8679,17.8773,17.8491,17.8585,13032.0
2016-07-28 14:50:00,18.99,19.0,18.99,19.0,800.0,17.8585,17.8679,17.8585,17.8679,800.0
2016-07-28 15:00:00,19.0,19.02,19.0,19.0,18720.0,17.8679,17.8867,17.8679,17.8679,18720.0
2016-07-28 15:10:00,19.0,19.0,18.99,18.99,4200.0,17.8679,17.8679,17.8585,17.8585,4200.0
2016-07-28 15:20:00,19.0,19.03,19.0,19.02,7000.0,17.8679,17.8961,17.8679,17.8867,7000.0
2016-07-28 15:30:00,19.02,19.05,19.02,19.04,16520.0,17.8867,17.9149,17.8867,17.9055,16520.0
2016-07-28 15:40:00,19.05,19.08,19.05,19.06,12260.0,17.9149,17.9431,17.9149,17.9243,12260.0
2016-07-28 15:50:00,19.06,19.06,19.0,19.0,29000.0,17.9243,17.9243,17.8679,17.8679,29000.0
2016-07-29 09:30:00,18.84,18.92,18.82,18.89,47872.0,17.7174,17.7927,17.6986,17.7645,47872.0
2016-07-29 09:40:00,18.91,18.91,18.86,18.86,25892.0,17.7833,17.7833,17.7362,17.7362,25892.0
2016-07-29 09:50:00,18.88,18.88,18.8,18.82,123252.0,17.7551,17.7551,17.6798,17.6986,123252.0
2016-07-29 10:00:00,18.83,18.84,18.74,18.77,96232.0,17.708,17.7174,17.6234,17.6516,96232.0
2016-07-29 10:10:00,18.77,18.79,18.75,18.77,61660.0,17.6516,17.6704,17.6328,17.6516,61660.0
2016-07-29 10:20:00,18.79,18.79,18.75,18.77,7312.0,17.6704,17.6704,17.6328,17.6516,7312.0
2016-07-29 10:30:00,18.77,18.87,18.77,18.86,96876.0,17.6516,17.7456,17.6516,17.7362,96876.0
2016-07-29 10:40:00,18.86,18.91,18.85,18.91,18580.0,17.7362,17.7833,17.7268,17.7833,18580.0
2016-07-29 10:50:00,18.91,18.93,18.9,18.9,13400.0,17.7833,17.8021,17.7739,17.7739,13400.0
2016-07-29 11:00:00,18.9,18.94,18.9,18.94,10392.0,17.7739,17.8115,17.7739,17.8115,10392.0
2016-07-29 11:10:00,18.94,18.96,18.94,18.96,7800.0,17.8115,17.8303,17.8115,17.8303,7800.0
2016-07-29 11:20:00,18.96,18.99,18.96,18.96,28400.0,17.8303,17.8585,17.8303,17.8303,28400.0
2016-07-29 11:30:00,18.96,19.0,18.96,19.0,9760.0,17.8303,17.8679,17.8303,17.8679,9760.0
2016-07-29 11:40:00,19.0,19.0,18.98,18.98,6000.0,17.8679,17.8679,17.8491,17.8491,6000.0
2016-07-29 11:50:00,18.96,18.98,18.96,18.98,25200.0,17.8303,17.8491,17.8303,17.8491,25200.0
2016-07-29 12:00:00,19.0,19.03,19.0,19.03,2400.0,17.8679,17.8961,17.8679,17.8961,2400.0
2016-07-29 12:10:00,19.01,19.01,19.0,19.0,1200.0,17.8773,17.8773,17.8679,17.8679,1200.0
2016-07-29 12:20:00,18.99,18.99,18.96,18.96,30464.0,17.8585,17.8585,17.8303,17.8303,30464.0
2016-07-29 12:30:00,18.95,18.98,18.95,18.98,6748.0,17.8209,17.8491,17.8209,17.8491,6748.0
2016-07-29 12:40:00,18.93,18.93,18.91,18.93,6080.0,17.8021,17.8021,17.7833,17.8021,6080.0
2016-07-29 12:50:00,18.92,18.92,18.92,18.92,1600.0,17.7927,17.7927,17.7927,17.7927,1600.0
2016-07-29 13:00:00,18.9,18.91,18.9,18.91,3100.0,17.7739,17.7833,17.7739,17.7833,3100.0
2016-07-29 13:10:00,18.93,18.94,18.93,18.93,3600.0,17.8021,17.8115,17.8021,17.8021,3600.0
2016-07-29 13:20:00,18.93,18.93,18.93,18.93,0.0,17.8021,17.8021,17.8021,17.8021,0.0
2016-07-29 13:30:00,18.95,18.97,18.94,18.95,8880.0,17.8209,17.8397,17.8115,17.8209,8880.0
2016-07-29 13:40:00,18.95,18.95,18.95,18.95,400.0,17.8209,17.8209,17.8209,17.8209,400.0
2016-07-29 13:50:00,18.96,18.96,18.95,18.95,2400.0,17.8303,17.8303,17.8209,17.8209,2400.0
2016-07-29 14:00:00,18.95,18.95,18.95,18.95,1200.0,17.8209,17.8209,17.8209,17.8209,1200.0
2016-07-29 14:10:00,18.96,18.96,18.95,18.95,4800.0,17.8303,17.8303,17.8209,17.8209,4800.0
2016-07-29 14:20:00,18.96,18.98,18.96,18.96,4528.0,17.8303,17.8491,17.8303,17.8303,4528.0
2016-07-29 14:30:00,18.97,18.97,18.89,18.89,6820.0,17.8397,17.8397,17.7645,17.7645,6820.0
2016-07-29 14:40:00,18.9,18.92,18.89,18.92,3664.0,17.7739,17.7927,17.7645,17.7927,3664.0
2016-07-29 14:50:00,18.92,18.93,18.92,18.92,4000.0,17.7927,17.8021,17.7927,17.7927,4000.0
2016-07-29 15:00:00,18.92,18.93,18.88,18.88,26100.0,17.7927,17.8021,17.7551,17.7551,26100.0
2016-07-29 15:10:00,18.89,18.92,18.89,18.89,27628.0,17.7645,17.7927,17.7645,17.7645,27628.0
2016-07-29 15:20:00,18.9,18.91,18.9,18.9,2520.0,17.7739,17.7833,17.7739,17.7739,2520.0
2016-07-29 15:30:00,18.89,18.92,18.88,18.92,8000.0,17.7645,17.7927,17.7551,17.7927,8000.0
2016-07-29 15:40:00,18.92,19.0,18.92,19.0,35836.0,17.7927,17.8679,17.7927,17.8679,35836.0
2016-07-29 15:50:00,18.99,19.0,18.92,18.93,47864.0,17.8585,17.8679,17.7927,17.8021,47864.0
2016-08-01 09:30:00,18.98,18.98,18.84,18.84,70456.0,17.8491,17.8491,17.7174,17.7174,70456.0
2016-08-01 09:40:00,18.8,18.85,18.79,18.8,20916.0,17.6798,17.7268,17.6704,17.6798,20916.0
2016-08-01 09:50:00,18.83,18.84,18.83,18.84,6368.0,17.708,17.7174,17.708,17.7174,6368.0
2016-08-01 10:00:00,18.85,18.89,18.83,18.89,27048.0,17.7268,17.7645,17.708,17.7645,27048.0
2016-08-01 10:10:00,18.89,18.94,18.86,18.94,13400.0,17.7645,17.8115,17.7362,17.8115,13400.0
2016-08-01 10:20:00,18.93,18.93,18.9,18.93,10700.0,17.8021,17.8021,17.7739,17.8021,10700.0
2016-08-01 10:30:00,18.92,18.92,18.84,18.84,16164.0,17.7927,17.7927,17.7174,17.7174,16164.0
2016-08-01 10:40:00,18.86,18.9,18.86,18.9,2400.0,17.7362,17.7739,17.7362,17.7739,2400.0
2016-08-01 10:50:00,18.93,18.94,18.91,18.92,18000.0,17.8021,17.8115,17.7833,17.7927,18000.0
2016-08-01 11:00:00,18.92,18.98,18.92,18.98,15104.0,17.7927,17.8491,17.7927,17.8491,15104.0
2016-08-01 11:10:00,19.0,19.03,19.0,19.03,10920.0,17.8679,17.8961,17.8679,17.8961,10920.0
2016-08-01 11:20:00,19.01,19.03,18.99,18.99,14000.0,17.8773,17.8961,17.8585,17.8585,14000.0
2016-08-01 11:30:00,18.99,19.01,18.97,18.98,20688.0,17.8585,17.8773,17.8397,17.8491,20688.0
2016-08-01 11:40:00,18.97,18.98,18.96,18.98,10860.0,17.8397,17.8491,17.8303,17.8491,10860.0
2016-08-01 11:50:00,18.96,18.96,18.89,18.89,19008.0,17.8303,17.8303,17.7645,17.7645,19008.0
2016-08-01 12:00:00,18.87,18.87,18.78,18.78,11852.0,17.7456,17.7456,17.661,17.661,11852.0
2016-08-01 12:10:00,18.78,18.78,18.7,18.72,61632.0,17.661,17.661,17.5858,17.6046,61632.0
2016-08-01 12:20:00,18.72,18.73,18.69,18.73,39828.0,17.6046,17.614,17.5764,17.614,39828.0
2016-08-01 12:30:00,18.73,18.78,18.73,18.78,10084.0,17.614,17.661,17.614,17.661,10084.0
2016-08-01 12:40:00,18.77,18.77,18.76,18.76,11600.0,17.6516,17.6516,17.6422,17.6422,11600.0
2016-08-01 12:50:00,18.77,18.77,18.76,18.76,55200.0,17.6516,17.6516,17.6422,17.6422,55200.0
2016-08-01 13:00:00,18.78,18.78,18.74,18.74,12000.0,17.661,17.661,17.6234,17.6234,12000.0
2016-08-01 13:10:00,18.76,18.82,18.76,18.81,17200.0,17.6422,17.6986,17.6422,17.6892,17200.0
2016-08-01 13:20:00,18.83,18.83,18.8,18.81,8884.0,17.708,17.708,17.6798,17.6892,8884.0
2016-08-01 13:30:00,18.81,18.81,18.8,18.81,3704.0,17.6892,17.6892,17.6798,17.6892,3704.0
2016-08-01 13:40:00,18.79,18.79,18.75,18.76,5200.0,17.6704,17.6704,17.6328,17.6422,5200.0
2016-08-01 13:50:00,18.75,18.84,18.74,18.84,27360.0,17.6328,17.7174,17.6234,17.7174,27360.0
2016-08-01 14:00:00,18.85,18.87,18.81,18.81,45400.0,17.7268,17.7456,17.6892,17.6892,45400.0
2016-08-01 14:10:00,18.81,18.82,18.78,18.79,8624.0,17.6892,17.6986,17.661,17.6704,8624.0
2016-08-01 14:20:00,18.8,18.82,18.77,18.77,6800.0,17.6798,17.6986,17.6516,17.6516,6800.0
2016-08-01 14:30:00,18.77,18.8,18.77,18.8,880.0,17.6516,17.6798,17.6516,17.6798,880.0
2016-08-01 14:40:00,18.83,18.83,18.83,18.83,400.0,17.708,17.708,17.708,17.708,400.0
2016-08-01 14:50:00,18.81,18.81,18.81,18.81,512.0,17.6892,17.6892,17.6892,17.6892,512.0
2016-08-01 15:00:00,18.83,18.83,18.8,18.8,6400.0,17.708,17.708,17.6798,17.6798,6400.0
2016-08-01 15:10:00,18.79,18.8,18.79,18.79,2400.0,17.6704,17.6798,17.6704,17.6704,2400.0
2016-08-01 15:20:00,18.77,18.77,18.73,18.73,30260.0,17.6516,17.6516,17.614,17.614,30260.0
2016-08-01 15:30:00,18.77,18.8,18.77,18.8,14400.0,17.6516,17.6798,17.6516,17.6798,14400.0
2016-08-01 15:40:00,18.8,18.83,18.8,18.81,31596.0,17.6798,17.708,17.6798,17.6892,31596.0
2016-08-01 15:50:00,18.81,18.84,18.78,18.84,40712.0,17.6892,17.7174,17.661,17.7174,40712.0
2016-08-02 09:30:00,18.78,18.83,18.7,18.72,56396.0,17.661,17.708,17.5858,17.6046,56396.0
2016-08-02 09:40:00,18.71,18.75,18.69,18.72,36620.0,17.5952,17.6328,17.5764,17.6046,36620.0
2016-08-02 09:50:00,18.74,18.74,18.7,18.72,19876.0,17.6234,17.6234,17.5858,17.6046,19876.0
2016-08-02 10:00:00,18.7,18.7,18.65,18.65,38744.0,17.5858,17.5858,17.5388,17.5388,38744.0
2016-08-02 10:10:00,18.65,18.65,18.57,18.57,38220.0,17.5388,17.5388,17.4635,17.4635,38220.0
2016-08-02 10:20:00,18.56,18.61,18.55,18.61,11824.0,17.4541,17.5011,17.4447,17.5011,11824.0
2016-08-02 10:30:00,18.6,18.61,18.59,18.6,8000.0,17.4917,17.5011,17.4823,17.4917,8000.0
2016-08-02 10:40:00,18.58,18.58,18.51,18.51,35916.0,17.4729,17.4729,17.4071,17.4071,35916.0
2016-08-02 10:50:00,18.5,18.5,18.46,18.47,71876.0,17.3977,17.3977,17.3601,17.3695,71876.0
2016-08-02 11:00:00,18.47,18.53,18.47,18.52,82752.0,17.3695,17.4259,17.3695,17.4165,82752.0
2016-08-02 11:10:00,18.52,18.54,18.5,18.51,8400.0,17.4165,17.4353,17.3977,17.4071,8400.0
2016-08-02 11:20:00,18.5,18.57,18.49,18.55,66252.0,17.3977,17.4635,17.3883,17.4447,66252.0
2016-08-02 11:30:00,18.51,18.53,18.47,18.48,60000.0,17.4071,17.4259,17.3695,17.3789,60000.0
2016-08-02 11:40:00,18.48,18.51,18.47,18.51,27600.0,17.3789,17.4071,17.3695,17.4071,27600.0
2016-08-02 11:50:00,18.51,18.51,18.47,18.47,11632.0,17.4071,17.4071,17.3695,17.3695,11632.0
2016-08-02 12:00:00,18.47,18.49,18.43,18.49,40908.0,17.3695,17.3883,17.3319,17.3883,40908.0
2016-08-02 12:10:00,18.49,18.53,18.49,18.51,54400.0,17.3883,17.4259,17.3883,17.4071,54400.0
2016-08-02 12:20:00,18.53,18.53,18.52,18.52,36000.0,17.4259,17.4259,17.4165,17.4165,36000.0
2016-08-02 12:30:00,18.5,18.51,18.5,18.51,6400.0,17.3977,17.4071,17.3977,17.4071,6400.0
2016-08-02 12:40:00,18.5,18.52,18.5,18.51,10000.0,17.3977,17.4165,17.3977,17.4071,10000.0
2016-08-02 12:50:00,18.5,18.5,18.4,18.42,38688.0,17.3977,17.3977,17.3037,17.3225,38688.0
2016-08-02 13:00:00,18.43,18.43,18.36,18.36,78960.0,17.3319,17.3319,17.266,17.266,78960.0
2016-08-02 13:10:00,18.37,18.4,18.36,18.39,20796.0,17.2754,17.3037,17.266,17.2942,20796.0
2016-08-02 13:20:00,18.39,18.41,18.39,18.41,13224.0,17.2942,17.3131,17.2942,17.3131,13224.0
2016-08-02 13:30:00,18.41,18.41,18.38,18.39,7600.0,17.3131,17.3131,17.2848,17.2942,7600.0
2016-08-02 13:40:00,18.36,18.41,18.36,18.4,8400.0,17.266,17.3131,17.266,17.3037,8400.0
2016-08-02 13:50:00,18.41,18.41,18.39,18.39,19200.0,17.3131,17.3131,17.2942,17.2942,19200.0
2016-08-02 14:00:00,18.38,18.45,18.37,18.45,33300.0,17.2848,17.3507,17.2754,17.3507,33300.0
2016-08-02 14:10:00,18.46,18.47,18.46,18.47,1200.0,17.3601,17.3695,17.3601,17.3695,1200.0
2016-08-02 14:20:00,18.47,18.51,18.45,18.5,32132.0,17.3695,17.4071,17.3507,17.3977,32132.0
2016-08-02 14:30:00,18.48,18.5,18.47,18.5,24000.0,17.3789,17.3977,17.3695,17.3977,24000.0
2016-08-02 14:40:00,18.49,18.55,18.49,18.55,25020.0,17.3883,17.4447,17.3883,17.4447,25020.0
2016-08-02 14:50:00,18.54,18.54,18.5,18.5,4000.0,17.4353,17.4353,17.3977,17.3977,4000.0
2016-08-02 15:00:00,18.5,18.54,18.5,18.52,3200.0,17.3977,17.4353,17.3977,17.4165,3200.0
2016-08-02 15:10:00,18.51,18.51,18.48,18.5,28000.0,17.4071,17.4071,17.3789,17.3977,28000.0
2016-08-02 15:20:00,18.51,18.51,18.51,18.51,4000.0,17.4071,17.4071,17.4071,17.4071,4000.0
2016-08-02 15:30:00,18.5,18.58,18.5,18.57,27152.0,17.3977,17.4729,17.3977,17.4635,27152.0
2016-08-02 15:40:00,18.57,18.59,18.51,18.55,65396.0,17.4635,17.4823,17.4071,17.4447,65396.0
2016-08-02 15:50:00,18.56,18.57,18.55,18.57,26700.0,17.4541,17.4635,17.4447,17.4635,26700.0
2016-08-03 09:30:00,18.56,18.56,18.48,18.53,74740.0,17.4541,17.4541,17.3789,17.4259,74740.0
2016-08-03 09:40:00,18.54,18.61,18.54,18.61,60396.0,17.4353,17.5011,17.4353,17.5011,60396.0
2016-08-03 09:50:00,18.57,18.59,18.57,18.59,1200.0,17.4635,17.4823,17.4635,17.4823,1200.0
2016-08-03 10:00:00,18.56,18.62,18.55,18.61,63560.0,17.4541,17.5105,17.4447,17.5011,63560.0
2016-08-03 10:10:00,18.6,18.68,18.6,18.64,23600.0,17.4917,17.567,17.4917,17.5294,23600.0
2016-08-03 10:20:00,18.65,18.65,18.63,18.63,21068.0,17.5388,17.5388,17.5199,17.5199,21068.0
2016-08-03 10:30:00,18.61,18.69,18.58,18.65,46216.0,17.5011,17.5764,17.4729,17.5388,46216.0
2016-08-03 10:40:00,18.66,18.66,18.63,18.65,7200.0,17.5482,17.5482,17.5199,17.5388,7200.0
2016-08-03 10:50:00,18.67,18.67,18.63,18.63,5600.0,17.5576,17.5576,17.5199,17.5199,5600.0
2016-08-03 11:00:00,18.63,18.64,18.6,18.62,10120.0,17.5199,17.5294,17.4917,17.5105,10120.0
2016-08-03 11:10:00,18.63,18.65,18.61,18.64,7276.0,17.5199,17.5388,17.5011,17.5294,7276.0
2016-08-03 11:20:00,18.64,18.68,18.64,18.65,14000.0,17.5294,17.567,17.5294,17.5388,14000.0
2016-08-03 11:30:00,18.66,18.66,18.61,18.64,5928.0,17.5482,17.5482,17.5011,17.5294,5928.0
2016-08-03 11:40:00,18.64,18.64,18.61,18.61,4400.0,17.5294,17.5294,17.5011,17.5011,4400.0
2016-08-03 11:50:00,18.62,18.65,18.62,18.64,5400.0,17.5105,17.5388,17.5105,17.5294,5400.0
2016-08-03 12:00:00,18.63,18.63,18.63,18.63,400.0,17.5199,17.5199,17.5199,17.5199,400.0
2016-08-03 12:10:00,18.65,18.65,18.64,18.64,7508.0,17.5388,17.5388,17.5294,17.5294,7508.0
2016-08-03 12:20:00,18.61,18.62,18.61,18.61,8400.0,17.5011,17.5105,17.5011,17.5011,8400.0
2016-08-03 12:30:00,18.65,18.65,18.65,18.65,800.0,17.5388,17.5388,17.5388,17.5388,800.0
2016-08-03 12:40:00,18.66,18.68,18.65,18.65,13992.0,17.5482,17.567,17.5388,17.5388,13992.0
2016-08-03 12:50:00,18.65,18.65,18.65,18.65,0.0,17.5388,17.5388,17.5388,17.5388,0.0
2016-08-03 13:00:00,18.64,18.65,18.64,18.65,6400.0,17.5294,17.5388,17.5294,17.5388,6400.0
2016-08-03 13:10:00,18.66,18.66,18.66,18.66,6400.0,17.5482,17.5482,17.5482,17.5482,6400.0
2016-08-03 13:20:00,18.65,18.65,18.64,18.64,22400.0,17.5388,17.5388,17.5294,17.5294,22400.0
2016-08-03 13:30:00,18.65,18.65,18.65,18.65,6400.0,17.5388,17.5388,17.5388,17.5388,6400.0
2016-08-03 13:40:00,18.64,18.64,18.61,18.62,1800.0,17.5294,17.5294,17.5011,17.5105,1800.0
2016-08-03 13:50:00,18.61,18.61,18.6,18.61,21192.0,17.5011,17.5011,17.4917,17.5011,21192.0
2016-08-03 14:00:00,18.62,18.62,18.6,18.61,15148.0,17.5105,17.5105,17.4917,17.5011,15148.0
2016-08-03 14:10:00,18.61,18.61,18.59,18.59,5200.0,17.5011,17.5011,17.4823,17.4823,5200.0
2016-08-03 14:20:00,18.59,18.6,18.58,18.58,5828.0,17.4823,17.4917,17.4729,17.4729,5828.0
2016-08-03 14:30:00,18.56,18.59,18.56,18.58,18400.0,17.4541,17.4823,17.4541,17.4729,18400.0
2016-08-03 14:40:00,18.58,18.58,18.57,18.57,2400.0,17.4729,17.4729,17.4635,17.4635,2400.0
2016-08-03 14:50:00,18.59,18.6,18.59,18.6,1200.0,17.4823,17.4917,17.4823,17.4917,1200.0
2016-08-03 15:00:00,18.57,18.6,18.57,18.6,2800.0,17.4635,17.4917,17.4635,17.4917,2800.0
2016-08-03 15:10:00,18.6,18.6,18.6,18.6,800.0,17.4917,17.4917,17.4917,17.4917,800.0
2016-08-03 15:20:00,18.59,18.63,18.59,18.63,15956.0,17.4823,17.5199,17.4823,17.5199,15956.0
2016-08-03 15:30:00,18.63,18.63,18.61,18.61,5948.0,17.5199,17.5199,17.5011,17.5011,5948.0
2016-08-03 15:40:00,18.61,18.64,18.6,18.64,56220.0,17.5011,17.5294,17.4917,17.5294,56220.0
2016-08-03 15:50:00,18.64,18.68,18.63,18.67,68080.0,17.5294,17.567,17.5199,17.5576,68080.0
2016-08-04 09:30:00,18.75,18.81,18.73,18.8,76332.0,17.6328,17.6892,17.614,17.6798,76332.0
2016-08-04 09:40:00,18.81,18.83,18.78,18.8,94824.0,17.6892,17.708,17.661,17.6798,94824.0
2016-08-04 09:50:00,18.8,18.8,18.68,18.68,50636.0,17.6798,17.6798,17.567,17.567,50636.0
2016-08-04 10:00:00,18.68,18.69,18.63,18.63,20988.0,17.567,17.5764,17.5199,17.5199,20988.0
2016-08-04 10:10:00,18.64,18.66,18.64,18.66,10400.0,17.5294,17.5482,17.5294,17.5482,10400.0
2016-08-04 10:20:00,18.65,18.66,18.64,18.64,5876.0,17.5388,17.5482,17.5294,17.5294,5876.0
2016-08-04 10:30:00,18.67,18.71,18.67,18.69,20100.0,17.5576,17.5952,17.5576,17.5764,20100.0
2016-08-04 10:40:00,18.68,18.7,18.68,18.68,6140.0,17.567,17.5858,17.567,17.567,6140.0
2016-08-04 10:50:00,18.72,18.72,18.72,18.72,4000.0,17.6046,17.6046,17.6046,17.6046,4000.0
2016-08-04 11:00:00,18.72,18.72,18.72,18.72,2000.0,17.6046,17.6046,17.6046,17.6046,2000.0
2016-08-04 11:10:00,18.68,18.68,18.68,18.68,4000.0,17.567,17.567,17.567,17.567,4000.0
2016-08-04 11:20:00,18.69,18.69,18.68,18.68,6000.0,17.5764,17.5764,17.567,17.567,6000.0
2016-08-04 11:30:00,18.68,18.7,18.68,18.7,30680.0,17.567,17.5858,17.567,17.5858,30680.0
2016-08-04 11:40:00,18.68,18.71,18.68,18.7,5600.0,17.567,17.5952,17.567,17.5858,5600.0
2016-08-04 11:50:00,18.68,18.72,18.68,18.72,25680.0,17.567,17.6046,17.567,17.6046,25680.0
2016-08-04 12:00:00,18.73,18.76,18.72,18.75,14952.0,17.614,17.6422,17.6046,17.6328,14952.0
2016-08-04 12:10:00,18.74,18.74,18.73,18.73,16600.0,17.6234,17.6234,17.614,17.614,16600.0
2016-08-04 12:20:00,18.73,18.74,18.73,18.73,10800.0,17.614,17.6234,17.614,17.614,10800.0
2016-08-04 12:30:00,18.72,18.72,18.71,18.71,4120.0,17.6046,17.6046,17.5952,17.5952,4120.0
2016-08-04 12:40:00,18.73,18.73,18.73,18.73,400.0,17.614,17.614,17.614,17.614,400.0
2016-08-04 12:50:00,18.7,18.7,18.68,18.68,5580.0,17.5858,17.5858,17.567,17.567,5580.0
2016-08-04 13:00:00,18.69,18.7,18.69,18.7,1200.0,17.5764,17.5858,17.5764,17.5858,1200.0
2016-08-04 13:10:00,18.68,18.68,18.65,18.67,11200.0,17.567,17.567,17.5388,17.5576,11200.0
2016-08-04 13:20:00,18.67,18.67,18.66,18.66,13600.0,17.5576,17.5576,17.5482,17.5482,13600.0
2016-08-04 13:30:00,18.66,18.67,18.66,18.66,37000.0,17.5482,17.5576,17.5482,17.5482,37000.0
2016-08-04 13:40:00,18.67,18.67,18.67,18.67,8000.0,17.5576,17.5576,17.5576,17.5576,8000.0
2016-08-04 13:50:00,18.66,18.66,18.66,18.66,4852.0,17.5482,17.5482,17.5482,17.5482,4852.0
2016-08-04 14:00:00,18.66,18.69,18.66,18.68,38200.0,17.5482,17.5764,17.5482,17.567,38200.0
2016-08-04 14:10:00,18.68,18.69,18.61,18.62,36964.0,17.567,17.5764,17.5011,17.5105,36964.0
2016-08-04 14:20:00,18.61,18.64,18.61,18.64,23236.0,17.5011,17.5294,17.5011,17.5294,23236.0
2016-08-04 14:30:00,18.63,18.63,18.63,18.63,2800.0,17.5199,17.5199,17.5199,17.5199,2800.0
2016-08-04 14:40:00,18.63,18.65,18.63,18.64,11360.0,17.5199,17.5388,17.5199,17.5294,11360.0
2016-08-04 14:50:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 15:00:00,18.64,18.64,18.64,18.64,0.0,17.5294,17.5294,17.5294,17.5294,0.0
2016-08-04 15:10:00,18.64,18.65,18.64,18.65,2200.0,17.5294,17.5388,17.5294,17.5388,2200.0
2016-08-04 15:20:00,18.66,18.66,18.63,18.64,3200.0,17.5482,17.5482,17.5199,17.5294,3200.0
2016-08-04 15:30:00,18.67,18.7,18.66,18.7,3200.0,17.5576,17.5858,17.5482,17.5858,3200.0
2016-08-04 15:40:00,18.7,18.72,18.69,18.71,30912.0,17.5858,17.6046,17.5764,17.5952,30912.0
2016-08-04 15:50:00,18.7,18.71,18.68,18.7,33672.0,17.5858,17.5952,17.567,17.5858,33672.0
2016-08-05 09:30:00,18.98,19.09,18.98,19.09,174592.0,17.8491,17.9525,17.8491,17.9525,174592.0
2016-08-05 09:40:00,19.09,19.14,19.09,19.12,107192.0,17.9525,17.9996,17.9525,17.9808,107192.0
2016-08-05 09:50:00,19.13,19.15,19.12,19.14,51400.0,17.9902,18.009,17.9808,17.9996,51400.0
2016-08-05 10:00:00,19.16,19.17,19.15,19.15,76772.0,18.0184,18.0278,18.009,18.009,76772.0
2016-08-05 10:10:00,19.15,19.17,19.13,19.15,38476.0,18.009,18.0278,17.9902,18.009,38476.0
2016-08-05 10:20:00,19.13,19.13,19.12,19.13,8900.0,17.9902,17.9902,17.9808,17.9902,8900.0
2016-08-05 10:30:00,19.13,19.13,19.11,19.11,14088.0,17.9902,17.9902,17.9713,17.9713,14088.0
2016-08-05 10:40:00,19.11,19.14,19.11,19.14,5876.0,17.9713,17.9996,17.9713,17.9996,5876.0
2016-08-05 10:50:00,19.15,19.15,19.15,19.15,928.0,18.009,18.009,18.009,18.009,928.0
2016-08-05 11:00:00,19.15,19.19,19.15,19.17,26528.0,18.009,18.0466,18.009,18.0278,26528.0
2016-08-05 11:10:00,19.17,19.18,19.15,19.17,7200.0,18.0278,18.0372,18.009,18.0278,7200.0
2016-08-05 11:20:00,19.18,19.18,19.18,19.18,7700.0,18.0372,18.0372,18.0372,18.0372,7700.0
2016-08-05 11:30:00,19.18,19.2,19.18,19.18,32252.0,18.0372,18.056,18.0372,18.0372,32252.0
2016-08-05 11:40:00,19.18,19.19,19.18,19.18,27656.0,18.0372,18.0466,18.0372,18.0372,27656.0
2016-08-05 11:50:00,19.18,19.19,19.17,19.17,23596.0,18.0372,18.0466,18.0278,18.0278,23596.0
2016-08-05 12:00:00,19.17,19.19,19.16,19.19,20020.0,18.0278,18.0466,18.0184,18.0466,20020.0
2016-08-05 12:10:00,19.2,19.21,19.2,19.2,8216.0,18.056,18.0654,18.056,18.056,8216.0
2016-08-05 12:20:00,19.18,19.2,19.18,19.2,6800.0,18.0372,18.056,18.0372,18.056,6800.0
2016-08-05 12:30:00,19.18,19.2,19.18,19.2,4344.0,18.0372,18.056,18.0372,18.056,4344.0
2016-08-05 12:40:00,19.19,19.19,19.17,19.18,3040.0,18.0466,18.0466,18.0278,18.0372,3040.0
2016-08-05 12:50:00,19.17,19.2,19.17,19.18,3060.0,18.0278,18.056,18.0278,18.0372,3060.0
2016-08-05 13:00:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-05 13:10:00,19.17,19.18,19.17,19.18,5744.0,18.0278,18.0372,18.0278,18.0372,5744.0
2016-08-05 13:20:00,19.18,19.18,19.17,19.17,6920.0,18.0372,18.0372,18.0278,18.0278,6920.0
2016-08-05 13:30:00,19.17,19.18,19.17,19.18,4240.0,18.0278,18.0372,18.0278,18.0372,4240.0
2016-08-05 13:40:00,19.19,19.2,19.19,19.2,2396.0,18.0466,18.056,18.0466,18.056,2396.0
2016-08-05 13:50:00,19.2,19.2,19.2,19.2,3600.0,18.056,18.056,18.056,18.056,3600.0
2016-08-05 14:00:00,19.2,19.21,19.2,19.2,8448.0,18.056,18.0654,18.056,18.056,8448.0
2016-08-05 14:10:00,19.21,19.21,19.2,19.2,5084.0,18.0654,18.0654,18.056,18.056,5084.0
2016-08-05 14:20:00,19.2,19.2,19.19,19.2,13580.0,18.056,18.056,18.0466,18.056,13580.0
2016-08-05 14:30:00,19.21,19.22,19.21,19.22,4200.0,18.0654,18.0748,18.0654,18.0748,4200.0
2016-08-05 14:40:00,19.2,19.2,19.17,19.17,59648.0,18.056,18.056,18.0278,18.0278,59648.0
2016-08-05 14:50:00,19.2,19.2,19.2,19.2,552.0,18.056,18.056,18.056,18.056,552.0
2016-08-05 15:00:00,19.2,19.22,19.2,19.21,7800.0,18.056,18.0748,18.056,18.0654,7800.0
2016-08-05 15:10:00,19.22,19.24,19.22,19.23,12272.0,18.0748,18.0936,18.0748,18.0842,12272.0
2016-08-05 15:20:00,19.21,19.24,19.21,19.24,9800.0,18.0654,18.0936,18.0654,18.0936,9800.0
2016-08-05 15:30:00,19.22,19.25,19.22,19.25,20136.0,18.0748,18.103,18.0748,18.103,20136.0
2016-08-05 15:40:00,19.25,19.25,19.22,19.22,22988.0,18.103,18.103,18.0748,18.0748,22988.0
2016-08-05 15:50:00,19.23,19.26,19.23,19.25,65648.0,18.0842,18.1124,18.0842,18.103,65648.0
2016-08-08 09:30:00,19.36,19.38,19.32,19.36,114696.0,18.2065,18.2253,18.1688,18.2065,114696.0
2016-08-08 09:40:00,19.36,19.39,19.33,19.35,51424.0,18.2065,18.2347,18.1782,18.197,51424.0
2016-08-08 09:50:00,19.34,19.34,19.27,19.32,54000.0,18.1876,18.1876,18.1218,18.1688,54000.0
2016-08-08 10:00:00,19.31,19.32,19.28,19.32,60720.0,18.1594,18.1688,18.1312,18.1688,60720.0
2016-08-08 10:10:00,19.31,19.31,19.28,19.28,23600.0,18.1594,18.1594,18.1312,18.1312,23600.0
2016-08-08 10:20:00,19.26,19.26,19.23,19.24,48876.0,18.1124,18.1124,18.0842,18.0936,48876.0
2016-08-08 10:30:00,19.25,19.27,19.25,19.25,14000.0,18.103,18.1218,18.103,18.103,14000.0
2016-08-08 10:40:00,19.25,19.28,19.25,19.26,14000.0,18.103,18.1312,18.103,18.1124,14000.0
2016-08-08 10:50:00,19.26,19.27,19.25,19.26,23528.0,18.1124,18.1218,18.103,18.1124,23528.0
2016-08-08 11:00:00,19.27,19.29,19.27,19.29,24800.0,18.1218,18.1406,18.1218,18.1406,24800.0
2016-08-08 11:10:00,19.27,19.27,19.23,19.23,11856.0,18.1218,18.1218,18.0842,18.0842,11856.0
2016-08-08 11:20:00,19.25,19.26,19.24,19.26,3600.0,18.103,18.1124,18.0936,18.1124,3600.0
2016-08-08 11:30:00,19.27,19.27,19.27,19.27,4400.0,18.1218,18.1218,18.1218,18.1218,4400.0
2016-08-08 11:40:00,19.28,19.28,19.26,19.26,2520.0,18.1312,18.1312,18.1124,18.1124,2520.0
2016-08-08 11:50:00,19.25,19.26,19.25,19.25,19600.0,18.103,18.1124,18.103,18.103,19600.0
2016-08-08 12:00:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-08-08 12:10:00,19.24,19.24,19.22,19.23,10200.0,18.0936,18.0936,18.0748,18.0842,10200.0
2016-08-08 12:20:00,19.24,19.24,19.24,19.24,400.0,18.0936,18.0936,18.0936,18.0936,400.0
2016-08-08 12:30:00,19.23,19.25,19.23,19.25,3200.0,18.0842,18.103,18.0842,18.103,3200.0
2016-08-08 12:40:00,19.24,19.24,19.21,19.23,15568.0,18.0936,18.0936,18.0654,18.0842,15568.0
2016-08-08 12:50:00,19.23,19.23,19.22,19.22,1600.0,18.0842,18.0842,18.0748,18.0748,1600.0
2016-08-08 13:00:00,19.22,19.23,19.22,19.23,4800.0,18.0748,18.0842,18.0748,18.0842,4800.0
2016-08-08 13:10:00,19.23,19.23,19.23,19.23,4848.0,18.0842,18.0842,18.0842,18.0842,4848.0
2016-08-08 13:20:00,19.23,19.24,19.23,19.24,1812.0,18.0842,18.0936,18.0842,18.0936,1812.0
2016-08-08 13:30:00,19.25,19.25,19.23,19.23,800.0,18.103,18.103,18.0842,18.0842,800.0
2016-08-08 13:40:00,19.23,19.23,19.23,19.23,800.0,18.0842,18.0842,18.0842,18.0842,800.0
2016-08-08 13:50:00,19.24,19.25,19.23,19.25,23200.0,18.0936,18.103,18.0842,18.103,23200.0
2016-08-08 14:00:00,19.26,19.26,19.23,19.24,10800.0,18.1124,18.1124,18.0842,18.0936,10800.0
2016-08-08 14:10:00,19.23,19.23,19.19,19.21,29636.0,18.0842,18.0842,18.0466,18.0654,29636.0
2016-08-08 14:20:00,19.18,19.2,19.18,19.2,29864.0,18.0372,18.056,18.0372,18.056,29864.0
2016-08-08 14:30:00,19.18,19.21,19.18,19.2,21920.0,18.0372,18.0654,18.0372,18.056,21920.0
2016-08-08 14:40:00,19.22,19.22,19.22,19.22,400.0,18.0748,18.0748,18.0748,18.0748,400.0
2016-08-08 14:50:00,19.21,19.22,19.21,19.22,4052.0,18.0654,18.0748,18.0654,18.0748,4052.0
2016-08-08 15:00:00,19.19,19.2,19.18,19.2,22800.0,18.0466,18.056,18.0372,18.056,22800.0
2016-08-08 15:10:00,19.22,19.22,19.2,19.21,8000.0,18.0748,18.0748,18.056,18.0654,8000.0
2016-08-08 15:20:00,19.22,19.22,19.22,19.22,25600.0,18.0748,18.0748,18.0748,18.0748,25600.0
2016-08-08 15:30:00,19.22,19.23,19.21,19.21,74200.0,18.0748,18.0842,18.0654,18.0654,74200.0
2016-08-08 15:40:00,19.22,19.24,19.21,19.24,15480.0,18.0748,18.0936,18.0654,18.0936,15480.0
2016-08-08 15:50:00,19.24,19.26,19.24,19.25,35732.0,18.0936,18.1124,18.0936,18.103,35732.0
2016-08-09 09:30:00,19.35,19.37,19.33,19.35,95168.0,18.197,18.2159,18.1782,18.197,95168.0
2016-08-09 09:40:00,19.35,19.39,19.35,19.38,86072.0,18.197,18.2347,18.197,18.2253,86072.0
2016-08-09 09:50:00,19.39,19.41,19.38,19.38,60132.0,18.2347,18.2535,18.2253,18.2253,60132.0
2016-08-09 10:00:00,19.38,19.38,19.35,19.35,38432.0,18.2253,18.2253,18.197,18.197,38432.0
2016-08-09 10:10:00,19.36,19.41,19.36,19.41,61316.0,18.2065,18.2535,18.2065,18.2535,61316.0
2016-08-09 10:20:00,19.39,19.4,19.37,19.39,23320.0,18.2347,18.2441,18.2159,18.2347,23320.0
2016-08-09 10:30:00,19.38,19.39,19.38,19.39,13000.0,18.2253,18.2347,18.2253,18.2347,13000.0
2016-08-09 10:40:00,19.39,19.41,19.38,19.41,23308.0,18.2347,18.2535,18.2253,18.2535,23308.0
2016-08-09 10:50:00,19.38,19.41,19.37,19.4,17280.0,18.2253,18.2535,18.2159,18.2441,17280.0
2016-08-09 11:00:00,19.4,19.43,19.4,19.42,21040.0,18.2441,18.2723,18.2441,18.2629,21040.0
2016-08-09 11:10:00,19.43,19.43,19.43,19.43,9616.0,18.2723,18.2723,18.2723,18.2723,9616.0
2016-08-09 11:20:00,19.43,19.43,19.4,19.4,9040.0,18.2723,18.2723,18.2441,18.2441,9040.0
2016-08-09 11:30:00,19.42,19.42,19.4,19.41,5632.0,18.2629,18.2629,18.2441,18.2535,5632.0
2016-08-09 11:40:00,19.4,19.4,19.39,19.4,3640.0,18.2441,18.2441,18.2347,18.2441,3640.0
2016-08-09 11:50:00,19.39,19.4,19.39,19.4,2236.0,18.2347,18.2441,18.2347,18.2441,2236.0
2016-08-09 12:00:00,19.41,19.42,19.41,19.42,1200.0,18.2535,18.2629,18.2535,18.2629,1200.0
2016-08-09 12:10:00,19.41,19.42,19.39,19.39,6452.0,18.2535,18.2629,18.2347,18.2347,6452.0
2016-08-09 12:20:00,19.37,19.37,19.32,19.33,6180.0,18.2159,18.2159,18.1688,18.1782,6180.0
2016-08-09 12:30:00,19.32,19.32,19.29,19.29,11200.0,18.1688,18.1688,18.1406,18.1406,11200.0
2016-08-09 12:40:00,19.29,19.31,19.29,19.31,17240.0,18.1406,18.1594,18.1406,18.1594,17240.0
2016-08-09 12:50:00,19.31,19.31,19.3,19.3,16400.0,18.1594,18.1594,18.15,18.15,16400.0
2016-08-09 13:00:00,19.31,19.31,19.31,19.31,2400.0,18.1594,18.1594,18.1594,18.1594,2400.0
2016-08-09 13:10:00,19.3,19.3,19.3,19.3,400.0,18.15,18.15,18.15,18.15,400.0
2016-08-09 13:20:00,19.32,19.32,19.26,19.27,6440.0,18.1688,18.1688,18.1124,18.1218,6440.0
2016-08-09 13:30:00,19.27,19.29,19.27,19.29,8384.0,18.1218,18.1406,18.1218,18.1406,8384.0
2016-08-09 13:40:00,19.27,19.27,19.24,19.26,30496.0,18.1218,18.1218,18.0936,18.1124,30496.0
2016-08-09 13:50:00,19.26,19.26,19.26,19.26,10000.0,18.1124,18.1124,18.1124,18.1124,10000.0
2016-08-09 14:00:00,19.26,19.26,19.24,19.25,7600.0,18.1124,18.1124,18.0936,18.103,7600.0
2016-08-09 14:10:00,19.26,19.26,19.26,19.26,400.0,18.1124,18.1124,18.1124,18.1124,400.0
2016-08-09 14:20:00,19.25,19.25,19.24,19.24,2400.0,18.103,18.103,18.0936,18.0936,2400.0
2016-08-09 14:30:00,19.2,19.22,19.19,19.21,21600.0,18.056,18.0748,18.0466,18.0654,21600.0
2016-08-09 14:40:00,19.2,19.22,19.2,19.21,13000.0,18.056,18.0748,18.056,18.0654,13000.0
2016-08-09 14:50:00,19.24,19.25,19.24,19.24,29600.0,18.0936,18.103,18.0936,18.0936,29600.0
2016-08-09 15:00:00,19.24,19.24,19.23,19.24,5600.0,18.0936,18.0936,18.0842,18.0936,5600.0
2016-08-09 15:10:00,19.23,19.23,19.22,19.23,8416.0,18.0842,18.0842,18.0748,18.0842,8416.0
2016-08-09 15:20:00,19.26,19.27,19.26,19.27,14716.0,18.1124,18.1218,18.1124,18.1218,14716.0
2016-08-09 15:30:00,19.27,19.27,19.26,19.27,5908.0,18.1218,18.1218,18.1124,18.1218,5908.0
2016-08-09 15:40:00,19.27,19.28,19.25,19.26,43500.0,18.1218,18.1312,18.103,18.1124,43500.0
2016-08-09 15:50:00,19.28,19.28,19.25,19.27,29008.0,18.1312,18.1312,18.103,18.1218,29008.0
2016-08-10 09:30:00,19.25,19.36,19.25,19.33,99428.0,18.103,18.2065,18.103,18.1782,99428.0
2016-08-10 09:40:00,19.33,19.36,19.31,19.36,40804.0,18.1782,18.2065,18.1594,18.2065,40804.0
2016-08-10 09:50:00,19.36,19.38,19.32,19.32,59000.0,18.2065,18.2253,18.1688,18.1688,59000.0
2016-08-10 10:00:00,19.32,19.36,19.32,19.35,14928.0,18.1688,18.2065,18.1688,18.197,14928.0
2016-08-10 10:10:00,19.36,19.37,19.35,19.37,17592.0,18.2065,18.2159,18.197,18.2159,17592.0
2016-08-10 10:20:00,19.38,19.41,19.38,19.38,25600.0,18.2253,18.2535,18.2253,18.2253,25600.0
2016-08-10 10:30:00,19.35,19.39,19.34,19.35,41600.0,18.197,18.2347,18.1876,18.197,41600.0
2016-08-10 10:40:00,19.34,19.34,19.33,19.34,2000.0,18.1876,18.1876,18.1782,18.1876,2000.0
2016-08-10 10:50:00,19.35,19.35,19.35,19.35,800.0,18.197,18.197,18.197,18.197,800.0
2016-08-10 11:00:00,19.34,19.34,19.34,19.34,400.0,18.1876,18.1876,18.1876,18.1876,400.0
2016-08-10 11:10:00,19.3,19.3,19.2,19.2,67892.0,18.15,18.15,18.056,18.056,67892.0
2016-08-10 11:20:00,19.18,19.21,19.18,19.2,14940.0,18.0372,18.0654,18.0372,18.056,14940.0
2016-08-10 11:30:00,19.19,19.19,19.17,19.19,22040.0,18.0466,18.0466,18.0278,18.0466,22040.0
2016-08-10 11:40:00,19.2,19.2,19.18,19.19,10816.0,18.056,18.056,18.0372,18.0466,10816.0
2016-08-10 11:50:00,19.18,19.2,19.18,19.2,9200.0,18.0372,18.056,18.0372,18.056,9200.0
2016-08-10 12:00:00,19.19,19.24,19.19,19.24,19200.0,18.0466,18.0936,18.0466,18.0936,19200.0
2016-08-10 12:10:00,19.24,19.24,19.24,19.24,1600.0,18.0936,18.0936,18.0936,18.0936,1600.0
2016-08-10 12:20:00,19.24,19.24,19.24,19.24,1200.0,18.0936,18.0936,18.0936,18.0936,1200.0
2016-08-10 12:30:00,19.24,19.24,19.24,19.24,0.0,18.0936,18.0936,18.0936,18.0936,0.0
2016-08-10 12:40:00,19.22,19.23,19.22,19.23,2800.0,18.0748,18.0842,18.0748,18.0842,2800.0
2016-08-10 12:50:00,19.23,19.24,19.23,19.24,6892.0,18.0842,18.0936,18.0842,18.0936,6892.0
2016-08-10 13:00:00,19.25,19.25,19.24,19.24,10400.0,18.103,18.103,18.0936,18.0936,10400.0
2016-08-10 13:10:00,19.23,19.23,19.2,19.2,6200.0,18.0842,18.0842,18.056,18.056,6200.0
2016-08-10 13:20:00,19.2,19.21,19.2,19.21,2080.0,18.056,18.0654,18.056,18.0654,2080.0
2016-08-10 13:30:00,19.21,19.21,19.21,19.21,0.0,18.0654,18.0654,18.0654,18.0654,0.0
2016-08-10 13:40:00,19.24,19.24,19.24,19.24,800.0,18.0936,18.0936,18.0936,18.0936,800.0
2016-08-10 13:50:00,19.23,19.24,19.23,19.23,7200.0,18.0842,18.0936,18.0842,18.0842,7200.0
2016-08-10 14:00:00,19.21,19.24,19.2,19.2,3540.0,18.0654,18.0936,18.056,18.056,3540.0
2016-08-10 14:10:00,19.21,19.21,19.18,19.18,5144.0,18.0654,18.0654,18.0372,18.0372,5144.0
2016-08-10 14:20:00,19.16,19.17,19.12,19.13,37448.0,18.0184,18.0278,17.9808,17.9902,37448.0
2016-08-10 14:30:00,19.13,19.13,19.12,19.13,7440.0,17.9902,17.9902,17.9808,17.9902,7440.0
2016-08-10 14:40:00,19.14,19.14,19.13,19.13,9200.0,17.9996,17.9996,17.9902,17.9902,9200.0
2016-08-10 14:50:00,19.13,19.13,19.13,19.13,0.0,17.9902,17.9902,17.9902,17.9902,0.0
2016-08-10 15:00:00,19.13,19.15,19.13,19.15,4004.0,17.9902,18.009,17.9902,18.009,4004.0
2016-08-10 15:10:00,19.17,19.19,19.17,19.18,5400.0,18.0278,18.0466,18.0278,18.0372,5400.0
2016-08-10 15:20:00,19.19,19.24,19.19,19.21,20616.0,18.0466,18.0936,18.0466,18.0654,20616.0
2016-08-10 15:30:00,19.21,19.21,19.17,19.18,13000.0,18.0654,18.0654,18.0278,18.0372,13000.0
2016-08-10 15:40:00,19.17,19.17,19.14,19.15,29688.0,18.0278,18.0278,17.9996,18.009,29688.0
2016-08-10 15:50:00,19.14,19.21,19.14,19.21,60632.0,17.9996,18.0654,17.9996,18.0654,60632.0
2016-08-11 09:30:00,19.38,19.46,19.37,19.42,121644.0,18.2253,18.3005,18.2159,18.2629,121644.0
2016-08-11 09:40:00,19.44,19.48,19.42,19.44,16904.0,18.2817,18.3193,18.2629,18.2817,16904.0
2016-08-11 09:50:00,19.45,19.46,19.41,19.41,15688.0,18.2911,18.3005,18.2535,18.2535,15688.0
2016-08-11 10:00:00,19.4,19.43,19.36,19.36,18260.0,18.2441,18.2723,18.2065,18.2065,18260.0
2016-08-11 10:10:00,19.38,19.4,19.36,19.39,19040.0,18.2253,18.2441,18.2065,18.2347,19040.0
2016-08-11 10:20:00,19.38,19.43,19.38,19.42,9636.0,18.2253,18.2723,18.2253,18.2629,9636.0
2016-08-11 10:30:00,19.44,19.52,19.44,19.51,25608.0,18.2817,18.3569,18.2817,18.3475,25608.0
2016-08-11 10:40:00,19.52,19.57,19.52,19.55,52808.0,18.3569,18.4039,18.3569,18.3851,52808.0
2016-08-11 10:50:00,19.55,19.57,19.53,19.54,11000.0,18.3851,18.4039,18.3663,18.3757,11000.0
2016-08-11 11:00:00,19.55,19.55,19.53,19.55,19996.0,18.3851,18.3851,18.3663,18.3851,19996.0
2016-08-11 11:10:00,19.56,19.56,19.54,19.56,9000.0,18.3945,18.3945,18.3757,18.3945,9000.0
2016-08-11 11:20:00,19.56,19.59,19.56,19.59,8136.0,18.3945,18.4227,18.3945,18.4227,8136.0
2016-08-11 11:30:00,19.58,19.63,19.58,19.61,16600.0,18.4133,18.4604,18.4133,18.4416,16600.0
2016-08-11 11:40:00,19.61,19.61,19.6,19.6,7200.0,18.4416,18.4416,18.4322,18.4322,7200.0
2016-08-11 11:50:00,19.62,19.64,19.6,19.6,22996.0,18.451,18.4698,18.4322,18.4322,22996.0
2016-08-11 12:00:00,19.62,19.62,19.61,19.61,3224.0,18.451,18.451,18.4416,18.4416,3224.0
2016-08-11 12:10:00,19.59,19.59,19.58,19.59,1200.0,18.4227,18.4227,18.4133,18.4227,1200.0
2016-08-11 12:20:00,19.6,19.61,19.6,19.61,5200.0,18.4322,18.4416,18.4322,18.4416,5200.0
2016-08-11 12:30:00,19.62,19.62,19.6,19.6,7800.0,18.451,18.451,18.4322,18.4322,7800.0
2016-08-11 12:40:00,19.6,19.61,19.6,19.61,6920.0,18.4322,18.4416,18.4322,18.4416,6920.0
2016-08-11 12:50:00,19.61,19.61,19.61,19.61,800.0,18.4416,18.4416,18.4416,18.4416,800.0
2016-08-11 13:00:00,19.62,19.64,19.62,19.64,24524.0,18.451,18.4698,18.451,18.4698,24524.0
2016-08-11 13:10:00,19.61,19.61,19.61,19.61,408.0,18.4416,18.4416,18.4416,18.4416,408.0
2016-08-11 13:20:00,19.62,19.62,19.61,19.61,1600.0,18.451,18.451,18.4416,18.4416,1600.0
2016-08-11 13:30:00,19.62,19.62,19.62,19.62,400.0,18.451,18.451,18.451,18.451,400.0
2016-08-11 13:40:00,19.61,19.61,19.61,19.61,11228.0,18.4416,18.4416,18.4416,18.4416,11228.0
2016-08-11 13:50:00,19.63,19.63,19.63,19.63,4400.0,18.4604,18.4604,18.4604,18.4604,4400.0
2016-08-11 14:00:00,19.62,19.64,19.62,19.64,3600.0,18.451,18.4698,18.451,18.4698,3600.0
2016-08-11 14:10:00,19.64,19.65,19.63,19.63,9540.0,18.4698,18.4792,18.4604,18.4604,9540.0
2016-08-11 14:20:00,19.65,19.65,19.64,19.64,3200.0,18.4792,18.4792,18.4698,18.4698,3200.0
2016-08-11 14:30:00,19.64,19.64,19.64,19.64,15600.0,18.4698,18.4698,18.4698,18.4698,15600.0
2016-08-11 14:40:00,19.61,19.61,19.61,19.61,3200.0,18.4416,18.4416,18.4416,18.4416,3200.0
2016-08-11 14:50:00,19.63,19.63,19.57,19.59,31200.0,18.4604,18.4604,18.4039,18.4227,31200.0
2016-08-11 15:00:00,19.59,19.6,19.58,19.59,32516.0,18.4227,18.4322,18.4133,18.4227,32516.0
2016-08-11 15:10:00,19.6,19.6,19.57,19.58,16600.0,18.4322,18.4322,18.4039,18.4133,16600.0
2016-08-11 15:20:00,19.59,19.59,19.58,19.58,14000.0,18.4227,18.4227,18.4133,18.4133,14000.0
2016-08-11 15:30:00,19.57,19.61,19.57,19.6,40000.0,18.4039,18.4416,18.4039,18.4322,40000.0
2016-08-11 15:40:00,19.6,19.64,19.6,19.64,41524.0,18.4322,18.4698,18.4322,18.4698,41524.0
2016-08-11 15:50:00,19.62,19.62,19.57,19.57,63112.0,18.451,18.451,18.4039,18.4039,63112.0
2016-08-12 09:30:00,19.5,19.51,19.43,19.45,246348.0,18.3381,18.3475,18.2723,18.2911,246348.0
2016-08-12 09:40:00,19.45,19.5,19.44,19.5,37976.0,18.2911,18.3381,18.2817,18.3381,37976.0
2016-08-12 09:50:00,19.49,19.52,19.49,19.5,73852.0,18.3287,18.3569,18.3287,18.3381,73852.0
2016-08-12 10:00:00,19.5,19.52,19.5,19.5,12000.0,18.3381,18.3569,18.3381,18.3381,12000.0
2016-08-12 10:10:00,19.52,19.53,19.5,19.52,18160.0,18.3569,18.3663,18.3381,18.3569,18160.0
2016-08-12 10:20:00,19.49,19.54,19.49,19.54,23712.0,18.3287,18.3757,18.3287,18.3757,23712.0
2016-08-12 10:30:00,19.51,19.51,19.49,19.5,9200.0,18.3475,18.3475,18.3287,18.3381,9200.0
2016-08-12 10:40:00,19.5,19.53,19.49,19.53,8436.0,18.3381,18.3663,18.3287,18.3663,8436.0
2016-08-12 10:50:00,19.54,19.55,19.54,19.54,20048.0,18.3757,18.3851,18.3757,18.3757,20048.0
2016-08-12 11:00:00,19.55,19.55,19.53,19.53,3268.0,18.3851,18.3851,18.3663,18.3663,3268.0
2016-08-12 11:10:00,19.53,19.54,19.52,19.52,10800.0,18.3663,18.3757,18.3569,18.3569,10800.0
2016-08-12 11:20:00,19.54,19.55,19.53,19.53,9200.0,18.3757,18.3851,18.3663,18.3663,9200.0
2016-08-12 11:30:00,19.52,19.52,19.49,19.49,16800.0,18.3569,18.3569,18.3287,18.3287,16800.0
2016-08-12 11:40:00,19.48,19.48,19.46,19.47,12000.0,18.3193,18.3193,18.3005,18.3099,12000.0
2016-08-12 11:50:00,19.45,19.45,19.44,19.45,5600.0,18.2911,18.2911,18.2817,18.2911,5600.0
2016-08-12 12:00:00,19.46,19.46,19.4,19.42,45260.0,18.3005,18.3005,18.2441,18.2629,45260.0
2016-08-12 12:10:00,19.43,19.43,19.38,19.39,51600.0,18.2723,18.2723,18.2253,18.2347,51600.0
2016-08-12 12:20:00,19.41,19.43,19.41,19.42,32400.0,18.2535,18.2723,18.2535,18.2629,32400.0
2016-08-12 12:30:00,19.42,19.45,19.41,19.45,125328.0,18.2629,18.2911,18.2535,18.2911,125328.0
2016-08-12 12:40:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-12 12:50:00,19.43,19.43,19.41,19.41,7044.0,18.2723,18.2723,18.2535,18.2535,7044.0
2016-08-12 13:00:00,19.4,19.4,19.33,19.35,33936.0,18.2441,18.2441,18.1782,18.197,33936.0
2016-08-12 13:10:00,19.37,19.38,19.37,19.38,3400.0,18.2159,18.2253,18.2159,18.2253,3400.0
2016-08-12 13:20:00,19.37,19.38,19.37,19.38,2000.0,18.2159,18.2253,18.2159,18.2253,2000.0
2016-08-12 13:30:00,19.39,19.39,19.37,19.37,1200.0,18.2347,18.2347,18.2159,18.2159,1200.0
2016-08-12 13:40:00,19.38,19.38,19.38,19.38,4800.0,18.2253,18.2253,18.2253,18.2253,4800.0
2016-08-12 13:50:00,19.38,19.38,19.37,19.37,2400.0,18.2253,18.2253,18.2159,18.2159,2400.0
2016-08-12 14:00:00,19.36,19.37,19.36,19.37,8556.0,18.2065,18.2159,18.2065,18.2159,8556.0
2016-08-12 14:10:00,19.4,19.41,19.4,19.4,6800.0,18.2441,18.2535,18.2441,18.2441,6800.0
2016-08-12 14:20:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-12 14:30:00,19.4,19.4,19.4,19.4,0.0,18.2441,18.2441,18.2441,18.2441,0.0
2016-08-12 14:40:00,19.41,19.43,19.41,19.43,12200.0,18.2535,18.2723,18.2535,18.2723,12200.0
2016-08-12 14:50:00,19.43,19.43,19.43,19.43,400.0,18.2723,18.2723,18.2723,18.2723,400.0
2016-08-12 15:00:00,19.43,19.43,19.43,19.43,5160.0,18.2723,18.2723,18.2723,18.2723,5160.0
2016-08-12 15:10:00,19.43,19.43,19.41,19.41,14400.0,18.2723,18.2723,18.2535,18.2535,14400.0
2016-08-12 15:20:00,19.41,19.42,19.4,19.42,7632.0,18.2535,18.2629,18.2441,18.2629,7632.0
2016-08-12 15:30:00,19.43,19.47,19.43,19.47,22600.0,18.2723,18.3099,18.2723,18.3099,22600.0
2016-08-12 15:40:00,19.48,19.48,19.46,19.47,25200.0,18.3193,18.3193,18.3005,18.3099,25200.0
2016-08-12 15:50:00,19.46,19.47,19.44,19.45,14984.0,18.3005,18.3099,18.2817,18.2911,14984.0
2016-08-15 09:30:00,19.6,19.68,19.59,19.67,64384.0,18.4322,18.5074,18.4227,18.498,64384.0
2016-08-15 09:40:00,19.67,19.7,19.67,19.7,50828.0,18.498,18.5262,18.498,18.5262,50828.0
2016-08-15 09:50:00,19.7,19.7,19.65,19.68,13060.0,18.5262,18.5262,18.4792,18.5074,13060.0
2016-08-15 10:00:00,19.68,19.69,19.66,19.68,20848.0,18.5074,18.5168,18.4886,18.5074,20848.0
2016-08-15 10:10:00,19.66,19.69,19.66,19.69,12048.0,18.4886,18.5168,18.4886,18.5168,12048.0
2016-08-15 10:20:00,19.69,19.73,19.69,19.72,10076.0,18.5168,18.5544,18.5168,18.545,10076.0
2016-08-15 10:30:00,19.72,19.74,19.72,19.74,15868.0,18.545,18.5638,18.545,18.5638,15868.0
2016-08-15 10:40:00,19.74,19.74,19.72,19.72,4640.0,18.5638,18.5638,18.545,18.545,4640.0
2016-08-15 10:50:00,19.73,19.73,19.72,19.72,7940.0,18.5544,18.5544,18.545,18.545,7940.0
2016-08-15 11:00:00,19.74,19.75,19.72,19.73,12432.0,18.5638,18.5732,18.545,18.5544,12432.0
2016-08-15 11:10:00,19.73,19.73,19.73,19.73,800.0,18.5544,18.5544,18.5544,18.5544,800.0
2016-08-15 11:20:00,19.73,19.73,19.72,19.72,7000.0,18.5544,18.5544,18.545,18.545,7000.0
2016-08-15 11:30:00,19.72,19.72,19.71,19.71,4000.0,18.545,18.545,18.5356,18.5356,4000.0
2016-08-15 11:40:00,19.72,19.72,19.71,19.71,19200.0,18.545,18.545,18.5356,18.5356,19200.0
2016-08-15 11:50:00,19.7,19.7,19.69,19.69,6000.0,18.5262,18.5262,18.5168,18.5168,6000.0
2016-08-15 12:00:00,19.71,19.71,19.7,19.71,7208.0,18.5356,18.5356,18.5262,18.5356,7208.0
2016-08-15 12:10:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 12:20:00,19.71,19.72,19.71,19.72,3680.0,18.5356,18.545,18.5356,18.545,3680.0
2016-08-15 12:30:00,19.71,19.71,19.71,19.71,400.0,18.5356,18.5356,18.5356,18.5356,400.0
2016-08-15 12:40:00,19.7,19.71,19.7,19.7,2400.0,18.5262,18.5356,18.5262,18.5262,2400.0
2016-08-15 12:50:00,19.71,19.71,19.69,19.7,2000.0,18.5356,18.5356,18.5168,18.5262,2000.0
2016-08-15 13:00:00,19.7,19.7,19.69,19.7,3700.0,18.5262,18.5262,18.5168,18.5262,3700.0
2016-08-15 13:10:00,19.68,19.69,19.68,19.69,16524.0,18.5074,18.5168,18.5074,18.5168,16524.0
2016-08-15 13:20:00,19.7,19.7,19.7,19.7,2740.0,18.5262,18.5262,18.5262,18.5262,2740.0
2016-08-15 13:30:00,19.71,19.71,19.7,19.71,2000.0,18.5356,18.5356,18.5262,18.5356,2000.0
2016-08-15 13:40:00,19.7,19.71,19.69,19.71,14800.0,18.5262,18.5356,18.5168,18.5356,14800.0
2016-08-15 13:50:00,19.71,19.71,19.71,19.71,0.0,18.5356,18.5356,18.5356,18.5356,0.0
2016-08-15 14:00:00,19.7,19.7,19.69,19.69,3700.0,18.5262,18.5262,18.5168,18.5168,3700.0
2016-08-15 14:10:00,19.68,19.69,19.68,19.69,3600.0,18.5074,18.5168,18.5074,18.5168,3600.0
2016-08-15 14:20:00,19.69,19.69,19.69,19.69,0.0,18.5168,18.5168,18.5168,18.5168,0.0
2016-08-15 14:30:00,19.71,19.71,19.7,19.7,2400.0,18.5356,18.5356,18.5262,18.5262,2400.0
2016-08-15 14:40:00,19.7,19.7,19.7,19.7,2440.0,18.5262,18.5262,18.5262,18.5262,2440.0
2016-08-15 14:50:00,19.72,19.72,19.7,19.7,3200.0,18.545,18.545,18.5262,18.5262,3200.0
2016-08-15 15:00:00,19.7,19.71,19.7,19.71,8400.0,18.5262,18.5356,18.5262,18.5356,8400.0
2016-08-15 15:10:00,19.71,19.71,19.67,19.68,13376.0,18.5356,18.5356,18.498,18.5074,13376.0
2016-08-15 15:20:00,19.67,19.68,19.66,19.68,8400.0,18.498,18.5074,18.4886,18.5074,8400.0
2016-08-15 15:30:00,19.68,19.68,19.67,19.68,4520.0,18.5074,18.5074,18.498,18.5074,4520.0
2016-08-15 15:40:00,19.67,19.68,19.67,19.68,9800.0,18.498,18.5074,18.498,18.5074,9800.0
2016-08-15 15:50:00,19.67,19.67,19.63,19.64,37848.0,18.498,18.498,18.4604,18.4698,37848.0
2016-08-16 09:30:00,19.5,19.5,19.4,19.42,81120.0,18.3381,18.3381,18.2441,18.2629,81120.0
2016-08-16 09:40:00,19.42,19.45,19.41,19.44,64312.0,18.2629,18.2911,18.2535,18.2817,64312.0
2016-08-16 09:50:00,19.47,19.5,19.47,19.5,21200.0,18.3099,18.3381,18.3099,18.3381,21200.0
2016-08-16 10:00:00,19.48,19.58,19.48,19.54,29360.0,18.3193,18.4133,18.3193,18.3757,29360.0
2016-08-16 10:10:00,19.57,19.57,19.54,19.54,5200.0,18.4039,18.4039,18.3757,18.3757,5200.0
2016-08-16 10:20:00,19.52,19.54,19.5,19.5,26344.0,18.3569,18.3757,18.3381,18.3381,26344.0
2016-08-16 10:30:00,19.52,19.54,19.5,19.53,26800.0,18.3569,18.3757,18.3381,18.3663,26800.0
2016-08-16 10:40:00,19.53,19.53,19.49,19.51,31320.0,18.3663,18.3663,18.3287,18.3475,31320.0
2016-08-16 10:50:00,19.5,19.5,19.47,19.49,29420.0,18.3381,18.3381,18.3099,18.3287,29420.0
2016-08-16 11:00:00,19.5,19.51,19.5,19.51,30260.0,18.3381,18.3475,18.3381,18.3475,30260.0
2016-08-16 11:10:00,19.52,19.56,19.52,19.56,14000.0,18.3569,18.3945,18.3569,18.3945,14000.0
2016-08-16 11:20:00,19.55,19.55,19.55,19.55,800.0,18.3851,18.3851,18.3851,18.3851,800.0
2016-08-16 11:30:00,19.5,19.5,19.49,19.49,17200.0,18.3381,18.3381,18.3287,18.3287,17200.0
2016-08-16 11:40:00,19.49,19.49,19.48,19.49,18400.0,18.3287,18.3287,18.3193,18.3287,18400.0
2016-08-16 11:50:00,19.5,19.53,19.49,19.52,18560.0,18.3381,18.3663,18.3287,18.3569,18560.0
2016-08-16 12:00:00,19.5,19.5,19.48,19.49,20184.0,18.3381,18.3381,18.3193,18.3287,20184.0
2016-08-16 12:10:00,19.49,19.5,19.49,19.49,912.0,18.3287,18.3381,18.3287,18.3287,912.0
2016-08-16 12:20:00,19.49,19.5,19.47,19.47,7336.0,18.3287,18.3381,18.3099,18.3099,7336.0
2016-08-16 12:30:00,19.48,19.49,19.47,19.49,9200.0,18.3193,18.3287,18.3099,18.3287,9200.0
2016-08-16 12:40:00,19.5,19.53,19.5,19.53,18440.0,18.3381,18.3663,18.3381,18.3663,18440.0
2016-08-16 12:50:00,19.53,19.53,19.5,19.5,21600.0,18.3663,18.3663,18.3381,18.3381,21600.0
2016-08-16 13:00:00,19.51,19.51,19.51,19.51,400.0,18.3475,18.3475,18.3475,18.3475,400.0
2016-08-16 13:10:00,19.48,19.48,19.42,19.43,31028.0,18.3193,18.3193,18.2629,18.2723,31028.0
2016-08-16 13:20:00,19.42,19.43,19.41,19.43,16000.0,18.2629,18.2723,18.2535,18.2723,16000.0
2016-08-16 13:30:00,19.41,19.42,19.4,19.42,27756.0,18.2535,18.2629,18.2441,18.2629,27756.0
2016-08-16 13:40:00,19.43,19.45,19.43,19.44,2800.0,18.2723,18.2911,18.2723,18.2817,2800.0
2016-08-16 13:50:00,19.44,19.44,19.44,19.44,1200.0,18.2817,18.2817,18.2817,18.2817,1200.0
2016-08-16 14:00:00,19.46,19.47,19.46,19.47,800.0,18.3005,18.3099,18.3005,18.3099,800.0
2016-08-16 14:10:00,19.45,19.45,19.4,19.41,14908.0,18.2911,18.2911,18.2441,18.2535,14908.0
2016-08-16 14:20:00,19.41,19.43,19.41,19.43,3200.0,18.2535,18.2723,18.2535,18.2723,3200.0
2016-08-16 14:30:00,19.43,19.45,19.43,19.45,4800.0,18.2723,18.2911,18.2723,18.2911,4800.0
2016-08-16 14:40:00,19.45,19.47,19.45,19.47,15200.0,18.2911,18.3099,18.2911,18.3099,15200.0
2016-08-16 14:50:00,19.47,19.49,19.46,19.48,29600.0,18.3099,18.3287,18.3005,18.3193,29600.0
2016-08-16 15:00:00,19.48,19.49,19.48,19.49,8200.0,18.3193,18.3287,18.3193,18.3287,8200.0
2016-08-16 15:10:00,19.47,19.47,19.46,19.47,4800.0,18.3099,18.3099,18.3005,18.3099,4800.0
2016-08-16 15:20:00,19.47,19.49,19.47,19.48,13296.0,18.3099,18.3287,18.3099,18.3193,13296.0
2016-08-16 15:30:00,19.49,19.49,19.45,19.45,2800.0,18.3287,18.3287,18.2911,18.2911,2800.0
2016-08-16 15:40:00,19.46,19.47,19.45,19.46,3620.0,18.3005,18.3099,18.2911,18.3005,3620.0
2016-08-16 15:50:00,19.45,19.45,19.38,19.39,47972.0,18.2911,18.2911,18.2253,18.2347,47972.0
2016-08-17 09:30:00,19.38,19.4,19.31,19.32,49284.0,18.2253,18.2441,18.1594,18.1688,49284.0
2016-08-17 09:40:00,19.31,19.31,19.28,19.29,7252.0,18.1594,18.1594,18.1312,18.1406,7252.0
2016-08-17 09:50:00,19.29,19.31,19.24,19.24,30464.0,18.1406,18.1594,18.0936,18.0936,30464.0
2016-08-17 10:00:00,19.25,19.27,19.24,19.26,28100.0,18.103,18.1218,18.0936,18.1124,28100.0
2016-08-17 10:10:00,19.27,19.29,19.26,19.27,26300.0,18.1218,18.1406,18.1124,18.1218,26300.0
2016-08-17 10:20:00,19.26,19.27,19.25,19.27,22320.0,18.1124,18.1218,18.103,18.1218,22320.0
2016-08-17 10:30:00,19.29,19.32,19.28,19.3,29100.0,18.1406,18.1688,18.1312,18.15,29100.0
2016-08-17 10:40:00,19.3,19.32,19.29,19.32,7596.0,18.15,18.1688,18.1406,18.1688,7596.0
2016-08-17 10:50:00,19.29,19.3,19.29,19.3,16800.0,18.1406,18.15,18.1406,18.15,16800.0
2016-08-17 11:00:00,19.31,19.31,19.29,19.3,11600.0,18.1594,18.1594,18.1406,18.15,11600.0
2016-08-17 11:10:00,19.31,19.31,19.31,19.31,1600.0,18.1594,18.1594,18.1594,18.1594,1600.0
2016-08-17 11:20:00,19.3,19.3,19.22,19.23,23600.0,18.15,18.15,18.0748,18.0842,23600.0
2016-08-17 11:30:00,19.23,19.23,19.19,19.2,31952.0,18.0842,18.0842,18.0466,18.056,31952.0
2016-08-17 11:40:00,19.2,19.2,19.2,19.2,4400.0,18.056,18.056,18.056,18.056,4400.0
2016-08-17 11:50:00,19.2,19.2,19.19,19.19,2956.0,18.056,18.056,18.0466,18.0466,2956.0
2016-08-17 12:00:00,19.19,19.2,19.19,19.19,10400.0,18.0466,18.056,18.0466,18.0466,10400.0
2016-08-17 12:10:00,19.2,19.23,19.2,19.22,13000.0,18.056,18.0842,18.056,18.0748,13000.0
2016-08-17 12:20:00,19.24,19.25,19.24,19.25,5040.0,18.0936,18.103,18.0936,18.103,5040.0
2016-08-17 12:30:00,19.25,19.26,19.25,19.26,4000.0,18.103,18.1124,18.103,18.1124,4000.0
2016-08-17 12:40:00,19.25,19.35,19.25,19.35,39876.0,18.103,18.197,18.103,18.197,39876.0
2016-08-17 12:50:00,19.38,19.4,19.38,19.39,29640.0,18.2253,18.2441,18.2253,18.2347,29640.0
2016-08-17 13:00:00,19.38,19.39,19.36,19.36,19944.0,18.2253,18.2347,18.2065,18.2065,19944.0
2016-08-17 13:10:00,19.36,19.37,19.36,19.37,8400.0,18.2065,18.2159,18.2065,18.2159,8400.0
2016-08-17 13:20:00,19.36,19.36,19.35,19.35,2800.0,18.2065,18.2065,18.197,18.197,2800.0
2016-08-17 13:30:00,19.36,19.45,19.36,19.45,11412.0,18.2065,18.2911,18.2065,18.2911,11412.0
2016-08-17 13:40:00,19.45,19.49,19.44,19.44,20460.0,18.2911,18.3287,18.2817,18.2817,20460.0
2016-08-17 13:50:00,19.42,19.42,19.41,19.41,3308.0,18.2629,18.2629,18.2535,18.2535,3308.0
2016-08-17 14:00:00,19.4,19.46,19.33,19.44,24272.0,18.2441,18.3005,18.1782,18.2817,24272.0
2016-08-17 14:10:00,19.46,19.54,19.46,19.48,66616.0,18.3005,18.3757,18.3005,18.3193,66616.0
2016-08-17 14:20:00,19.49,19.49,19.43,19.47,7888.0,18.3287,18.3287,18.2723,18.3099,7888.0
2016-08-17 14:30:00,19.44,19.46,19.44,19.46,800.0,18.2817,18.3005,18.2817,18.3005,800.0
2016-08-17 14:40:00,19.47,19.5,19.44,19.5,17100.0,18.3099,18.3381,18.2817,18.3381,17100.0
2016-08-17 14:50:00,19.46,19.46,19.46,19.46,3200.0,18.3005,18.3005,18.3005,18.3005,3200.0
2016-08-17 15:00:00,19.48,19.48,19.43,19.44,15640.0,18.3193,18.3193,18.2723,18.2817,15640.0
2016-08-17 15:10:00,19.44,19.45,19.43,19.45,8120.0,18.2817,18.2911,18.2723,18.2911,8120.0
2016-08-17 15:20:00,19.47,19.5,19.47,19.5,17712.0,18.3099,18.3381,18.3099,18.3381,17712.0
2016-08-17 15:30:00,19.49,19.51,19.49,19.51,9572.0,18.3287,18.3475,18.3287,18.3475,9572.0
2016-08-17 15:40:00,19.51,19.53,19.5,19.52,13684.0,18.3475,18.3663,18.3381,18.3569,13684.0
2016-08-17 15:50:00,19.53,19.53,19.48,19.5,34484.0,18.3663,18.3663,18.3193,18.3381,34484.0
2016-08-18 09:30:00,19.5,19.55,19.5,19.5,71956.0,18.3381,18.3851,18.3381,18.3381,71956.0
2016-08-18 09:40:00,19.47,19.47,19.44,19.44,18732.0,18.3099,18.3099,18.2817,18.2817,18732.0
2016-08-18 09:50:00,19.5,19.51,19.5,19.5,3200.0,18.3381,18.3475,18.3381,18.3381,3200.0
2016-08-18 10:00:00,19.5,19.54,19.5,19.5,4400.0,18.3381,18.3757,18.3381,18.3381,4400.0
2016-08-18 10:10:00,19.5,19.53,19.5,19.53,3600.0,18.3381,18.3663,18.3381,18.3663,3600.0
2016-08-18 10:20:00,19.52,19.52,19.5,19.52,5600.0,18.3569,18.3569,18.3381,18.3569,5600.0
2016-08-18 10:30:00,19.55,19.55,19.55,19.55,8464.0,18.3851,18.3851,18.3851,18.3851,8464.0
2016-08-18 10:40:00,19.55,19.55,19.53,19.54,17432.0,18.3851,18.3851,18.3663,18.3757,17432.0
2016-08-18 10:50:00,19.54,19.6,19.53,19.59,12632.0,18.3757,18.4322,18.3663,18.4227,12632.0
2016-08-18 11:00:00,19.6,19.6,19.58,19.58,2900.0,18.4322,18.4322,18.4133,18.4133,2900.0
2016-08-18 11:10:00,19.56,19.56,19.54,19.55,6408.0,18.3945,18.3945,18.3757,18.3851,6408.0
2016-08-18 11:20:00,19.55,19.58,19.55,19.56,2800.0,18.3851,18.4133,18.3851,18.3945,2800.0
2016-08-18 11:30:00,19.57,19.57,19.55,19.55,2404.0,18.4039,18.4039,18.3851,18.3851,2404.0
2016-08-18 11:40:00,19.54,19.54,19.52,19.53,5320.0,18.3757,18.3757,18.3569,18.3663,5320.0
2016-08-18 11:50:00,19.52,19.52,19.5,19.51,18200.0,18.3569,18.3569,18.3381,18.3475,18200.0
2016-08-18 12:00:00,19.47,19.48,19.47,19.47,6000.0,18.3099,18.3193,18.3099,18.3099,6000.0
2016-08-18 12:10:00,19.47,19.47,19.46,19.46,6800.0,18.3099,18.3099,18.3005,18.3005,6800.0
2016-08-18 12:20:00,19.45,19.45,19.42,19.42,22648.0,18.2911,18.2911,18.2629,18.2629,22648.0
2016-08-18 12:30:00,19.41,19.41,19.4,19.4,11884.0,18.2535,18.2535,18.2441,18.2441,11884.0
2016-08-18 12:40:00,19.42,19.44,19.41,19.44,29200.0,18.2629,18.2817,18.2535,18.2817,29200.0
2016-08-18 12:50:00,19.44,19.45,19.43,19.43,9320.0,18.2817,18.2911,18.2723,18.2723,9320.0
2016-08-18 13:00:00,19.46,19.46,19.46,19.46,3200.0,18.3005,18.3005,18.3005,18.3005,3200.0
2016-08-18 13:10:00,19.48,19.48,19.46,19.46,5640.0,18.3193,18.3193,18.3005,18.3005,5640.0
2016-08-18 13:20:00,19.46,19.48,19.45,19.45,4200.0,18.3005,18.3193,18.2911,18.2911,4200.0
2016-08-18 13:30:00,19.46,19.49,19.46,19.49,800.0,18.3005,18.3287,18.3005,18.3287,800.0
2016-08-18 13:40:00,19.49,19.5,19.49,19.5,30800.0,18.3287,18.3381,18.3287,18.3381,30800.0
2016-08-18 13:50:00,19.49,19.49,19.48,19.49,2000.0,18.3287,18.3287,18.3193,18.3287,2000.0
2016-08-18 14:00:00,19.5,19.5,19.5,19.5,400.0,18.3381,18.3381,18.3381,18.3381,400.0
2016-08-18 14:10:00,19.5,19.51,19.5,19.51,800.0,18.3381,18.3475,18.3381,18.3475,800.0
2016-08-18 14:20:00,19.51,19.52,19.5,19.5,4400.0,18.3475,18.3569,18.3381,18.3381,4400.0
2016-08-18 14:30:00,19.5,19.5,19.47,19.48,11200.0,18.3381,18.3381,18.3099,18.3193,11200.0
2016-08-18 14:40:00,19.5,19.5,19.49,19.49,1600.0,18.3381,18.3381,18.3287,18.3287,1600.0
2016-08-18 14:50:00,19.5,19.5,19.5,19.5,1200.0,18.3381,18.3381,18.3381,18.3381,1200.0
2016-08-18 15:00:00,19.5,19.54,19.5,19.54,6932.0,18.3381,18.3757,18.3381,18.3757,6932.0
2016-08-18 15:10:00,19.54,19.54,19.54,19.54,4000.0,18.3757,18.3757,18.3757,18.3757,4000.0
2016-08-18 15:20:00,19.54,19.55,19.54,19.54,10400.0,18.3757,18.3851,18.3757,18.3757,10400.0
2016-08-18 15:30:00,19.53,19.54,19.53,19.53,24500.0,18.3663,18.3757,18.3663,18.3663,24500.0
2016-08-18 15:40:00,19.53,19.55,19.53,19.53,10620.0,18.3663,18.3851,18.3663,18.3663,10620.0
2016-08-18 15:50:00,19.54,19.58,19.53,19.58,30700.0,18.3757,18.4133,18.3663,18.4133,30700.0
2016-08-19 09:30:00,19.4,19.42,19.31,19.31,38792.0,18.2441,18.2629,18.1594,18.1594,38792.0
2016-08-19 09:40:00,19.3,19.35,19.28,19.29,76600.0,18.15,18.197,18.1312,18.1406,76600.0
2016-08-19 09:50:00,19.28,19.33,19.28,19.3,42668.0,18.1312,18.1782,18.1312,18.15,42668.0
2016-08-19 10:00:00,19.3,19.33,19.29,19.33,18416.0,18.15,18.1782,18.1406,18.1782,18416.0
2016-08-19 10:10:00,19.33,19.36,19.32,19.36,26764.0,18.1782,18.2065,18.1688,18.2065,26764.0
2016-08-19 10:20:00,19.38,19.48,19.38,19.47,30056.0,18.2253,18.3193,18.2253,18.3099,30056.0
2016-08-19 10:30:00,19.48,19.5,19.47,19.48,22604.0,18.3193,18.3381,18.3099,18.3193,22604.0
2016-08-19 10:40:00,19.5,19.55,19.5,19.52,22992.0,18.3381,18.3851,18.3381,18.3569,22992.0
2016-08-19 10:50:00,19.51,19.51,19.48,19.5,9600.0,18.3475,18.3475,18.3193,18.3381,9600.0
2016-08-19 11:00:00,19.51,19.51,19.49,19.51,6792.0,18.3475,18.3475,18.3287,18.3475,6792.0
2016-08-19 11:10:00,19.51,19.51,19.51,19.51,2800.0,18.3475,18.3475,18.3475,18.3475,2800.0
2016-08-19 11:20:00,19.5,19.53,19.5,19.52,24800.0,18.3381,18.3663,18.3381,18.3569,24800.0
2016-08-19 11:30:00,19.53,19.53,19.48,19.48,15200.0,18.3663,18.3663,18.3193,18.3193,15200.0
2016-08-19 11:40:00,19.47,19.48,19.47,19.48,6772.0,18.3099,18.3193,18.3099,18.3193,6772.0
2016-08-19 11:50:00,19.48,19.51,19.48,19.51,10968.0,18.3193,18.3475,18.3193,18.3475,10968.0
2016-08-19 12:00:00,19.52,19.56,19.52,19.54,27600.0,18.3569,18.3945,18.3569,18.3757,27600.0
2016-08-19 12:10:00,19.56,19.56,19.5,19.5,5800.0,18.3945,18.3945,18.3381,18.3381,5800.0
2016-08-19 12:20:00,19.49,19.49,19.49,19.49,2800.0,18.3287,18.3287,18.3287,18.3287,2800.0
2016-08-19 12:30:00,19.51,19.51,19.51,19.51,1200.0,18.3475,18.3475,18.3475,18.3475,1200.0
2016-08-19 12:40:00,19.49,19.49,19.44,19.46,27676.0,18.3287,18.3287,18.2817,18.3005,27676.0
2016-08-19 12:50:00,19.44,19.44,19.39,19.4,42524.0,18.2817,18.2817,18.2347,18.2441,42524.0
2016-08-19 13:00:00,19.4,19.41,19.39,19.39,21780.0,18.2441,18.2535,18.2347,18.2347,21780.0
2016-08-19 13:10:00,19.4,19.41,19.4,19.4,14640.0,18.2441,18.2535,18.2441,18.2441,14640.0
2016-08-19 13:20:00,19.41,19.41,19.41,19.41,1600.0,18.2535,18.2535,18.2535,18.2535,1600.0
2016-08-19 13:30:00,19.4,19.41,19.39,19.41,6000.0,18.2441,18.2535,18.2347,18.2535,6000.0
2016-08-19 13:40:00,19.41,19.42,19.41,19.42,4224.0,18.2535,18.2629,18.2535,18.2629,4224.0
2016-08-19 13:50:00,19.42,19.43,19.42,19.42,4000.0,18.2629,18.2723,18.2629,18.2629,4000.0
2016-08-19 14:00:00,19.42,19.42,19.42,19.42,0.0,18.2629,18.2629,18.2629,18.2629,0.0
2016-08-19 14:10:00,19.43,19.45,19.43,19.45,24656.0,18.2723,18.2911,18.2723,18.2911,24656.0
2016-08-19 14:20:00,19.44,19.44,19.43,19.43,5200.0,18.2817,18.2817,18.2723,18.2723,5200.0
2016-08-19 14:30:00,19.44,19.46,19.44,19.46,4200.0,18.2817,18.3005,18.2817,18.3005,4200.0
2016-08-19 14:40:00,19.46,19.46,19.46,19.46,10400.0,18.3005,18.3005,18.3005,18.3005,10400.0
2016-08-19 14:50:00,19.47,19.49,19.46,19.48,26400.0,18.3099,18.3287,18.3005,18.3193,26400.0
2016-08-19 15:00:00,19.49,19.49,19.47,19.49,7200.0,18.3287,18.3287,18.3099,18.3287,7200.0
2016-08-19 15:10:00,19.46,19.47,19.46,19.47,7600.0,18.3005,18.3099,18.3005,18.3099,7600.0
2016-08-19 15:20:00,19.5,19.5,19.49,19.49,5984.0,18.3381,18.3381,18.3287,18.3287,5984.0
2016-08-19 15:30:00,19.5,19.51,19.48,19.49,38504.0,18.3381,18.3475,18.3193,18.3287,38504.0
2016-08-19 15:40:00,19.48,19.48,19.47,19.47,1600.0,18.3193,18.3193,18.3099,18.3099,1600.0
2016-08-19 15:50:00,19.47,19.49,19.45,19.45,44388.0,18.3099,18.3287,18.2911,18.2911,44388.0
2016-08-22 09:30:00,19.3,19.34,19.19,19.25,158340.0,18.15,18.1876,18.0466,18.103,158340.0
2016-08-22 09:40:00,19.26,19.28,19.22,19.22,85700.0,18.1124,18.1312,18.0748,18.0748,85700.0
2016-08-22 09:50:00,19.22,19.28,19.2,19.28,22568.0,18.0748,18.1312,18.056,18.1312,22568.0
2016-08-22 10:00:00,19.29,19.29,19.24,19.25,25600.0,18.1406,18.1406,18.0936,18.103,25600.0
2016-08-22 10:10:00,19.25,19.45,19.25,19.43,41564.0,18.103,18.2911,18.103,18.2723,41564.0
2016-08-22 10:20:00,19.43,19.51,19.43,19.5,22480.0,18.2723,18.3475,18.2723,18.3381,22480.0
2016-08-22 10:30:00,19.51,19.52,19.48,19.48,44708.0,18.3475,18.3569,18.3193,18.3193,44708.0
2016-08-22 10:40:00,19.47,19.49,19.47,19.49,3200.0,18.3099,18.3287,18.3099,18.3287,3200.0
2016-08-22 10:50:00,19.48,19.48,19.46,19.48,2000.0,18.3193,18.3193,18.3005,18.3193,2000.0
2016-08-22 11:00:00,19.47,19.48,19.46,19.46,13160.0,18.3099,18.3193,18.3005,18.3005,13160.0
2016-08-22 11:10:00,19.47,19.47,19.39,19.39,8084.0,18.3099,18.3099,18.2347,18.2347,8084.0
2016-08-22 11:20:00,19.38,19.39,19.28,19.28,56240.0,18.2253,18.2347,18.1312,18.1312,56240.0
2016-08-22 11:30:00,19.26,19.32,19.25,19.3,25740.0,18.1124,18.1688,18.103,18.15,25740.0
2016-08-22 11:40:00,19.3,19.3,19.29,19.3,24472.0,18.15,18.15,18.1406,18.15,24472.0
2016-08-22 11:50:00,19.32,19.35,19.32,19.33,14360.0,18.1688,18.197,18.1688,18.1782,14360.0
2016-08-22 12:00:00,19.32,19.32,19.31,19.32,7800.0,18.1688,18.1688,18.1594,18.1688,7800.0
2016-08-22 12:10:00,19.3,19.32,19.3,19.32,5500.0,18.15,18.1688,18.15,18.1688,5500.0
2016-08-22 12:20:00,19.35,19.49,19.35,19.49,27852.0,18.197,18.3287,18.197,18.3287,27852.0
2016-08-22 12:30:00,19.48,19.48,19.47,19.48,8400.0,18.3193,18.3193,18.3099,18.3193,8400.0
2016-08-22 12:40:00,19.48,19.48,19.41,19.43,21000.0,18.3193,18.3193,18.2535,18.2723,21000.0
2016-08-22 12:50:00,19.45,19.45,19.41,19.41,5080.0,18.2911,18.2911,18.2535,18.2535,5080.0
2016-08-22 13:00:00,19.41,19.42,19.41,19.42,4400.0,18.2535,18.2629,18.2535,18.2629,4400.0
2016-08-22 13:10:00,19.43,19.45,19.42,19.42,1200.0,18.2723,18.2911,18.2629,18.2629,1200.0
2016-08-22 13:20:00,19.39,19.39,19.29,19.32,30992.0,18.2347,18.2347,18.1406,18.1688,30992.0
2016-08-22 13:30:00,19.32,19.32,19.32,19.32,12000.0,18.1688,18.1688,18.1688,18.1688,12000.0
2016-08-22 13:40:00,19.35,19.42,19.35,19.42,21120.0,18.197,18.2629,18.197,18.2629,21120.0
2016-08-22 13:50:00,19.41,19.41,19.41,19.41,2000.0,18.2535,18.2535,18.2535,18.2535,2000.0
2016-08-22 14:00:00,19.43,19.44,19.43,19.43,10400.0,18.2723,18.2817,18.2723,18.2723,10400.0
2016-08-22 14:10:00,19.42,19.44,19.41,19.41,14000.0,18.2629,18.2817,18.2535,18.2535,14000.0
2016-08-22 14:20:00,19.42,19.42,19.35,19.35,30000.0,18.2629,18.2629,18.197,18.197,30000.0
2016-08-22 14:30:00,19.35,19.38,19.34,19.38,19208.0,18.197,18.2253,18.1876,18.2253,19208.0
2016-08-22 14:40:00,19.39,19.41,19.39,19.41,14800.0,18.2347,18.2535,18.2347,18.2535,14800.0
2016-08-22 14:50:00,19.41,19.41,19.36,19.37,40160.0,18.2535,18.2535,18.2065,18.2159,40160.0
2016-08-22 15:00:00,19.4,19.42,19.4,19.42,3200.0,18.2441,18.2629,18.2441,18.2629,3200.0
2016-08-22 15:10:00,19.41,19.42,19.4,19.4,3200.0,18.2535,18.2629,18.2441,18.2441,3200.0
2016-08-22 15:20:00,19.41,19.41,19.41,19.41,4200.0,18.2535,18.2535,18.2535,18.2535,4200.0
2016-08-22 15:30:00,19.43,19.43,19.41,19.41,4136.0,18.2723,18.2723,18.2535,18.2535,4136.0
2016-08-22 15:40:00,19.41,19.42,19.41,19.41,5300.0,18.2535,18.2629,18.2535,18.2535,5300.0
2016-08-22 15:50:00,19.41,19.41,19.37,19.39,29028.0,18.2535,18.2535,18.2159,18.2347,29028.0
2016-08-23 09:30:00,19.6,19.71,19.59,19.69,77676.0,18.4322,18.5356,18.4227,18.5168,77676.0
2016-08-23 09:40:00,19.69,19.71,19.66,19.69,39960.0,18.5168,18.5356,18.4886,18.5168,39960.0
2016-08-23 09:50:00,19.68,19.69,19.65,19.65,51000.0,18.5074,18.5168,18.4792,18.4792,51000.0
2016-08-23 10:00:00,19.66,19.68,19.63,19.64,28036.0,18.4886,18.5074,18.4604,18.4698,28036.0
2016-08-23 10:10:00,19.63,19.64,19.6,19.6,12048.0,18.4604,18.4698,18.4322,18.4322,12048.0
2016-08-23 10:20:00,19.6,19.63,19.59,19.62,24900.0,18.4322,18.4604,18.4227,18.451,24900.0
2016-08-23 10:30:00,19.61,19.61,19.56,19.59,29244.0,18.4416,18.4416,18.3945,18.4227,29244.0
2016-08-23 10:40:00,19.58,19.62,19.58,19.62,7400.0,18.4133,18.451,18.4133,18.451,7400.0
2016-08-23 10:50:00,19.59,19.6,19.57,19.57,1600.0,18.4227,18.4322,18.4039,18.4039,1600.0
2016-08-23 11:00:00,19.56,19.56,19.5,19.5,12668.0,18.3945,18.3945,18.3381,18.3381,12668.0
2016-08-23 11:10:00,19.5,19.52,19.5,19.52,51600.0,18.3381,18.3569,18.3381,18.3569,51600.0
2016-08-23 11:20:00,19.53,19.53,19.5,19.5,19800.0,18.3663,18.3663,18.3381,18.3381,19800.0
2016-08-23 11:30:00,19.5,19.53,19.49,19.53,25180.0,18.3381,18.3663,18.3287,18.3663,25180.0
2016-08-23 11:40:00,19.53,19.53,19.51,19.52,10200.0,18.3663,18.3663,18.3475,18.3569,10200.0
2016-08-23 11:50:00,19.49,19.5,19.49,19.5,4800.0,18.3287,18.3381,18.3287,18.3381,4800.0
2016-08-23 12:00:00,19.49,19.49,19.46,19.47,20400.0,18.3287,18.3287,18.3005,18.3099,20400.0
2016-08-23 12:10:00,19.49,19.49,19.48,19.49,14644.0,18.3287,18.3287,18.3193,18.3287,14644.0
2016-08-23 12:20:00,19.5,19.5,19.5,19.5,9000.0,18.3381,18.3381,18.3381,18.3381,9000.0
2016-08-23 12:30:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-23 12:40:00,19.5,19.5,19.5,19.5,2532.0,18.3381,18.3381,18.3381,18.3381,2532.0
2016-08-23 12:50:00,19.5,19.5,19.44,19.45,31316.0,18.3381,18.3381,18.2817,18.2911,31316.0
2016-08-23 13:00:00,19.45,19.49,19.45,19.47,8800.0,18.2911,18.3287,18.2911,18.3099,8800.0
2016-08-23 13:10:00,19.5,19.5,19.5,19.5,3200.0,18.3381,18.3381,18.3381,18.3381,3200.0
2016-08-23 13:20:00,19.52,19.52,19.51,19.51,2000.0,18.3569,18.3569,18.3475,18.3475,2000.0
2016-08-23 13:30:00,19.51,19.52,19.5,19.5,6400.0,18.3475,18.3569,18.3381,18.3381,6400.0
2016-08-23 13:40:00,19.5,19.5,19.49,19.5,5200.0,18.3381,18.3381,18.3287,18.3381,5200.0
2016-08-23 13:50:00,19.5,19.52,19.5,19.5,5600.0,18.3381,18.3569,18.3381,18.3381,5600.0
2016-08-23 14:00:00,19.48,19.48,19.48,19.48,800.0,18.3193,18.3193,18.3193,18.3193,800.0
2016-08-23 14:10:00,19.49,19.49,19.48,19.48,4000.0,18.3287,18.3287,18.3193,18.3193,4000.0
2016-08-23 14:20:00,19.49,19.49,19.49,19.49,6000.0,18.3287,18.3287,18.3287,18.3287,6000.0
2016-08-23 14:30:00,19.49,19.49,19.49,19.49,5600.0,18.3287,18.3287,18.3287,18.3287,5600.0
2016-08-23 14:40:00,19.48,19.48,19.47,19.47,800.0,18.3193,18.3193,18.3099,18.3099,800.0
2016-08-23 14:50:00,19.48,19.48,19.47,19.48,1204.0,18.3193,18.3193,18.3099,18.3193,1204.0
2016-08-23 15:00:00,19.49,19.49,19.49,19.49,800.0,18.3287,18.3287,18.3287,18.3287,800.0
2016-08-23 15:10:00,19.49,19.5,19.48,19.48,5200.0,18.3287,18.3381,18.3193,18.3193,5200.0
2016-08-23 15:20:00,19.48,19.48,19.47,19.47,8000.0,18.3193,18.3193,18.3099,18.3099,8000.0
2016-08-23 15:30:00,19.48,19.48,19.46,19.46,2000.0,18.3193,18.3193,18.3005,18.3005,2000.0
2016-08-23 15:40:00,19.46,19.47,19.44,19.46,7860.0,18.3005,18.3099,18.2817,18.3005,7860.0
2016-08-23 15:50:00,19.46,19.47,19.44,19.45,26832.0,18.3005,18.3099,18.2817,18.2911,26832.0
2016-08-24 09:30:00,19.43,19.43,19.34,19.38,27808.0,18.2723,18.2723,18.1876,18.2253,27808.0
2016-08-24 09:40:00,19.39,19.39,19.37,19.39,22444.0,18.2347,18.2347,18.2159,18.2347,22444.0
2016-08-24 09:50:00,19.36,19.37,19.34,19.36,67472.0,18.2065,18.2159,18.1876,18.2065,67472.0
2016-08-24 10:00:00,19.38,19.39,19.36,19.36,6400.0,18.2253,18.2347,18.2065,18.2065,6400.0
2016-08-24 10:10:00,19.36,19.36,19.32,19.35,36640.0,18.2065,18.2065,18.1688,18.197,36640.0
2016-08-24 10:20:00,19.33,19.36,19.33,19.36,6640.0,18.1782,18.2065,18.1782,18.2065,6640.0
2016-08-24 10:30:00,19.34,19.36,19.34,19.36,4000.0,18.1876,18.2065,18.1876,18.2065,4000.0
2016-08-24 10:40:00,19.34,19.34,19.27,19.28,15200.0,18.1876,18.1876,18.1218,18.1312,15200.0
2016-08-24 10:50:00,19.28,19.31,19.28,19.31,32180.0,18.1312,18.1594,18.1312,18.1594,32180.0
2016-08-24 11:00:00,19.3,19.33,19.29,19.32,18880.0,18.15,18.1782,18.1406,18.1688,18880.0
2016-08-24 11:10:00,19.3,19.3,19.3,19.3,400.0,18.15,18.15,18.15,18.15,400.0
2016-08-24 11:20:00,19.29,19.3,19.29,19.3,800.0,18.1406,18.15,18.1406,18.15,800.0
2016-08-24 11:30:00,19.32,19.33,19.3,19.33,8400.0,18.1688,18.1782,18.15,18.1782,8400.0
2016-08-24 11:40:00,19.32,19.32,19.28,19.28,11600.0,18.1688,18.1688,18.1312,18.1312,11600.0
2016-08-24 11:50:00,19.3,19.3,19.29,19.29,1200.0,18.15,18.15,18.1406,18.1406,1200.0
2016-08-24 12:00:00,19.3,19.35,19.3,19.35,4800.0,18.15,18.197,18.15,18.197,4800.0
2016-08-24 12:10:00,19.36,19.38,19.36,19.37,44076.0,18.2065,18.2253,18.2065,18.2159,44076.0
2016-08-24 12:20:00,19.36,19.37,19.36,19.36,35684.0,18.2065,18.2159,18.2065,18.2065,35684.0
2016-08-24 12:30:00,19.35,19.36,19.35,19.36,3600.0,18.197,18.2065,18.197,18.2065,3600.0
2016-08-24 12:40:00,19.36,19.38,19.36,19.38,8000.0,18.2065,18.2253,18.2065,18.2253,8000.0
2016-08-24 12:50:00,19.4,19.41,19.4,19.41,7600.0,18.2441,18.2535,18.2441,18.2535,7600.0
2016-08-24 13:00:00,19.4,19.4,19.38,19.39,3600.0,18.2441,18.2441,18.2253,18.2347,3600.0
2016-08-24 13:10:00,19.38,19.38,19.38,19.38,5600.0,18.2253,18.2253,18.2253,18.2253,5600.0
2016-08-24 13:20:00,19.38,19.38,19.38,19.38,400.0,18.2253,18.2253,18.2253,18.2253,400.0
2016-08-24 13:30:00,19.36,19.36,19.35,19.35,5400.0,18.2065,18.2065,18.197,18.197,5400.0
2016-08-24 13:40:00,19.36,19.37,19.36,19.37,1600.0,18.2065,18.2159,18.2065,18.2159,1600.0
2016-08-24 13:50:00,19.37,19.37,19.37,19.37,0.0,18.2159,18.2159,18.2159,18.2159,0.0
2016-08-24 14:00:00,19.33,19.34,19.3,19.3,12400.0,18.1782,18.1876,18.15,18.15,12400.0
2016-08-24 14:10:00,19.31,19.32,19.31,19.32,8020.0,18.1594,18.1688,18.1594,18.1688,8020.0
2016-08-24 14:20:00,19.31,19.31,19.27,19.28,14240.0,18.1594,18.1594,18.1218,18.1312,14240.0
2016-08-24 14:30:00,19.28,19.29,19.28,19.28,6800.0,18.1312,18.1406,18.1312,18.1312,6800.0
2016-08-24 14:40:00,19.31,19.31,19.31,19.31,600.0,18.1594,18.1594,18.1594,18.1594,600.0
2016-08-24 14:50:00,19.31,19.32,19.31,19.32,8376.0,18.1594,18.1688,18.1594,18.1688,8376.0
2016-08-24 15:00:00,19.32,19.32,19.25,19.25,6080.0,18.1688,18.1688,18.103,18.103,6080.0
2016-08-24 15:10:00,19.25,19.28,19.24,19.25,11200.0,18.103,18.1312,18.0936,18.103,11200.0
2016-08-24 15:20:00,19.24,19.26,19.24,19.25,17200.0,18.0936,18.1124,18.0936,18.103,17200.0
2016-08-24 15:30:00,19.25,19.25,19.18,19.18,27496.0,18.103,18.103,18.0372,18.0372,27496.0
2016-08-24 15:40:00,19.18,19.18,19.14,19.15,16696.0,18.0372,18.0372,17.9996,18.009,16696.0
2016-08-24 15:50:00,19.16,19.24,19.16,19.24,63676.0,18.0184,18.0936,18.0184,18.0936,63676.0
2016-08-25 09:30:00,19.14,19.17,19.11,19.17,15592.0,17.9996,18.0278,17.9713,18.0278,15592.0
2016-08-25 09:40:00,19.15,19.2,19.15,19.17,9200.0,18.009,18.056,18.009,18.0278,9200.0
2016-08-25 09:50:00,19.17,19.19,19.16,19.19,5000.0,18.0278,18.0466,18.0184,18.0466,5000.0
2016-08-25 10:00:00,19.19,19.26,19.19,19.24,24120.0,18.0466,18.1124,18.0466,18.0936,24120.0
2016-08-25 10:10:00,19.24,19.24,19.18,19.21,13440.0,18.0936,18.0936,18.0372,18.0654,13440.0
2016-08-25 10:20:00,19.21,19.23,19.2,19.2,9200.0,18.0654,18.0842,18.056,18.056,9200.0
2016-08-25 10:30:00,19.21,19.22,19.17,19.18,5200.0,18.0654,18.0748,18.0278,18.0372,5200.0
2016-08-25 10:40:00,19.18,19.2,19.18,19.19,7200.0,18.0372,18.056,18.0372,18.0466,7200.0
2016-08-25 10:50:00,19.21,19.21,19.18,19.21,10916.0,18.0654,18.0654,18.0372,18.0654,10916.0
2016-08-25 11:00:00,19.25,19.28,19.23,19.27,12816.0,18.103,18.1312,18.0842,18.1218,12816.0
2016-08-25 11:10:00,19.27,19.29,19.25,19.26,14960.0,18.1218,18.1406,18.103,18.1124,14960.0
2016-08-25 11:20:00,19.28,19.28,19.24,19.24,2400.0,18.1312,18.1312,18.0936,18.0936,2400.0
2016-08-25 11:30:00,19.26,19.26,19.25,19.25,1000.0,18.1124,18.1124,18.103,18.103,1000.0
2016-08-25 11:40:00,19.24,19.25,19.24,19.25,5200.0,18.0936,18.103,18.0936,18.103,5200.0
2016-08-25 11:50:00,19.25,19.25,19.21,19.22,39752.0,18.103,18.103,18.0654,18.0748,39752.0
2016-08-25 12:00:00,19.22,19.22,19.18,19.18,24000.0,18.0748,18.0748,18.0372,18.0372,24000.0
2016-08-25 12:10:00,19.15,19.16,19.13,19.16,30376.0,18.009,18.0184,17.9902,18.0184,30376.0
2016-08-25 12:20:00,19.16,19.16,19.16,19.16,29020.0,18.0184,18.0184,18.0184,18.0184,29020.0
2016-08-25 12:30:00,19.18,19.2,19.18,19.19,4920.0,18.0372,18.056,18.0372,18.0466,4920.0
2016-08-25 12:40:00,19.22,19.22,19.22,19.22,400.0,18.0748,18.0748,18.0748,18.0748,400.0
2016-08-25 12:50:00,19.2,19.21,19.2,19.21,2400.0,18.056,18.0654,18.056,18.0654,2400.0
2016-08-25 13:00:00,19.21,19.22,19.19,19.19,10400.0,18.0654,18.0748,18.0466,18.0466,10400.0
2016-08-25 13:10:00,19.18,19.18,19.18,19.18,920.0,18.0372,18.0372,18.0372,18.0372,920.0
2016-08-25 13:20:00,19.2,19.2,19.2,19.2,400.0,18.056,18.056,18.056,18.056,400.0
2016-08-25 13:30:00,19.2,19.2,19.11,19.12,14288.0,18.056,18.056,17.9713,17.9808,14288.0
2016-08-25 13:40:00,19.1,19.13,19.09,19.12,8492.0,17.9619,17.9902,17.9525,17.9808,8492.0
2016-08-25 13:50:00,19.11,19.13,19.11,19.13,6400.0,17.9713,17.9902,17.9713,17.9902,6400.0
2016-08-25 14:00:00,19.13,19.14,19.08,19.09,13340.0,17.9902,17.9996,17.9431,17.9525,13340.0
2016-08-25 14:10:00,19.11,19.13,19.11,19.11,9448.0,17.9713,17.9902,17.9713,17.9713,9448.0
2016-08-25 14:20:00,19.08,19.11,19.08,19.1,4528.0,17.9431,17.9713,17.9431,17.9619,4528.0
2016-08-25 14:30:00,19.12,19.14,19.12,19.14,3200.0,17.9808,17.9996,17.9808,17.9996,3200.0
2016-08-25 14:40:00,19.13,19.15,19.12,19.12,9696.0,17.9902,18.009,17.9808,17.9808,9696.0
2016-08-25 14:50:00,19.11,19.11,19.09,19.09,8000.0,17.9713,17.9713,17.9525,17.9525,8000.0
2016-08-25 15:00:00,19.11,19.11,19.1,19.11,1200.0,17.9713,17.9713,17.9619,17.9713,1200.0
2016-08-25 15:10:00,19.14,19.14,19.14,19.14,800.0,17.9996,17.9996,17.9996,17.9996,800.0
2016-08-25 15:20:00,19.13,19.14,19.13,19.14,2000.0,17.9902,17.9996,17.9902,17.9996,2000.0
2016-08-25 15:30:00,19.15,19.15,19.13,19.13,5200.0,18.009,18.009,17.9902,17.9902,5200.0
2016-08-25 15:40:00,19.13,19.14,19.11,19.12,9364.0,17.9902,17.9996,17.9713,17.9808,9364.0
2016-08-25 15:50:00,19.12,19.13,19.1,19.13,48148.0,17.9808,17.9902,17.9619,17.9902,48148.0
2016-08-26 09:30:00,19.25,19.4,19.22,19.38,120708.0,18.103,18.2441,18.0748,18.2253,120708.0
2016-08-26 09:40:00,19.38,19.38,19.36,19.38,27088.0,18.2253,18.2253,18.2065,18.2253,27088.0
2016-08-26 09:50:00,19.36,19.36,19.27,19.28,36600.0,18.2065,18.2065,18.1218,18.1312,36600.0
2016-08-26 10:00:00,19.28,19.4,19.17,19.34,93116.0,18.1312,18.2441,18.0278,18.1876,93116.0
2016-08-26 10:10:00,19.35,19.5,19.31,19.47,39100.0,18.197,18.3381,18.1594,18.3099,39100.0
2016-08-26 10:20:00,19.48,19.49,19.44,19.47,40248.0,18.3193,18.3287,18.2817,18.3099,40248.0
2016-08-26 10:30:00,19.47,19.47,19.42,19.44,19568.0,18.3099,18.3099,18.2629,18.2817,19568.0
2016-08-26 10:40:00,19.44,19.44,19.39,19.41,13800.0,18.2817,18.2817,18.2347,18.2535,13800.0
2016-08-26 10:50:00,19.4,19.43,19.38,19.43,6840.0,18.2441,18.2723,18.2253,18.2723,6840.0
2016-08-26 11:00:00,19.41,19.41,19.36,19.39,6440.0,18.2535,18.2535,18.2065,18.2347,6440.0
2016-08-26 11:10:00,19.37,19.41,19.37,19.38,13600.0,18.2159,18.2535,18.2159,18.2253,13600.0
2016-08-26 11:20:00,19.39,19.41,19.38,19.39,14868.0,18.2347,18.2535,18.2253,18.2347,14868.0
2016-08-26 11:30:00,19.39,19.4,19.32,19.33,9840.0,18.2347,18.2441,18.1688,18.1782,9840.0
2016-08-26 11:40:00,19.3,19.3,19.18,19.18,37620.0,18.15,18.15,18.0372,18.0372,37620.0
2016-08-26 11:50:00,19.17,19.17,19.0,19.05,39472.0,18.0278,18.0278,17.8679,17.9149,39472.0
2016-08-26 12:00:00,19.02,19.02,18.85,18.91,65032.0,17.8867,17.8867,17.7268,17.7833,65032.0
2016-08-26 12:10:00,18.9,18.93,18.84,18.93,40896.0,17.7739,17.8021,17.7174,17.8021,40896.0
2016-08-26 12:20:00,18.97,18.97,18.91,18.91,20400.0,17.8397,17.8397,17.7833,17.7833,20400.0
2016-08-26 12:30:00,18.9,18.96,18.89,18.94,14192.0,17.7739,17.8303,17.7645,17.8115,14192.0
2016-08-26 12:40:00,18.98,19.0,18.97,19.0,22400.0,17.8491,17.8679,17.8397,17.8679,22400.0
2016-08-26 12:50:00,18.98,18.99,18.96,18.97,17200.0,17.8491,17.8585,17.8303,17.8397,17200.0
2016-08-26 13:00:00,18.98,19.01,18.94,18.95,35052.0,17.8491,17.8773,17.8115,17.8209,35052.0
2016-08-26 13:10:00,18.97,18.97,18.9,18.9,9800.0,17.8397,17.8397,17.7739,17.7739,9800.0
2016-08-26 13:20:00,18.89,18.94,18.89,18.94,9200.0,17.7645,17.8115,17.7645,17.8115,9200.0
2016-08-26 13:30:00,18.95,18.95,18.91,18.91,5600.0,17.8209,17.8209,17.7833,17.7833,5600.0
2016-08-26 13:40:00,18.93,18.93,18.9,18.9,4000.0,17.8021,17.8021,17.7739,17.7739,4000.0
2016-08-26 13:50:00,18.88,18.88,18.84,18.87,17040.0,17.7551,17.7551,17.7174,17.7456,17040.0
2016-08-26 14:00:00,18.87,18.89,18.86,18.89,13828.0,17.7456,17.7645,17.7362,17.7645,13828.0
2016-08-26 14:10:00,18.93,18.93,18.79,18.82,14000.0,17.8021,17.8021,17.6704,17.6986,14000.0
2016-08-26 14:20:00,18.81,18.83,18.79,18.8,10248.0,17.6892,17.708,17.6704,17.6798,10248.0
2016-08-26 14:30:00,18.8,18.81,18.77,18.81,4156.0,17.6798,17.6892,17.6516,17.6892,4156.0
2016-08-26 14:40:00,18.85,18.85,18.81,18.81,800.0,17.7268,17.7268,17.6892,17.6892,800.0
2016-08-26 14:50:00,18.83,18.86,18.83,18.86,3712.0,17.708,17.7362,17.708,17.7362,3712.0
2016-08-26 15:00:00,18.88,18.89,18.88,18.88,2784.0,17.7551,17.7645,17.7551,17.7551,2784.0
2016-08-26 15:10:00,18.92,18.93,18.91,18.91,13960.0,17.7927,17.8021,17.7833,17.7833,13960.0
2016-08-26 15:20:00,18.89,19.0,18.89,18.98,36688.0,17.7645,17.8679,17.7645,17.8491,36688.0
2016-08-26 15:30:00,18.99,19.05,18.98,19.0,38540.0,17.8585,17.9149,17.8491,17.8679,38540.0
2016-08-26 15:40:00,19.02,19.04,18.98,19.0,23624.0,17.8867,17.9055,17.8491,17.8679,23624.0
2016-08-26 15:50:00,19.0,19.03,18.95,18.97,17208.0,17.8679,17.8961,17.8209,17.8397,17208.0
2016-08-29 09:30:00,18.98,19.2,18.98,19.19,54852.0,17.8491,18.056,17.8491,18.0466,54852.0
2016-08-29 09:40:00,19.2,19.21,19.18,19.19,16952.0,18.056,18.0654,18.0372,18.0466,16952.0
2016-08-29 09:50:00,19.19,19.21,19.18,19.2,14800.0,18.0466,18.0654,18.0372,18.056,14800.0
2016-08-29 10:00:00,19.21,19.26,19.21,19.25,9600.0,18.0654,18.1124,18.0654,18.103,9600.0
2016-08-29 10:10:00,19.26,19.26,19.25,19.25,2040.0,18.1124,18.1124,18.103,18.103,2040.0
2016-08-29 10:20:00,19.24,19.26,19.23,19.26,7308.0,18.0936,18.1124,18.0842,18.1124,7308.0
2016-08-29 10:30:00,19.24,19.25,19.23,19.23,11060.0,18.0936,18.103,18.0842,18.0842,11060.0
2016-08-29 10:40:00,19.24,19.26,19.23,19.25,16524.0,18.0936,18.1124,18.0842,18.103,16524.0
2016-08-29 10:50:00,19.27,19.3,19.26,19.27,27884.0,18.1218,18.15,18.1124,18.1218,27884.0
2016-08-29 11:00:00,19.28,19.28,19.27,19.27,1200.0,18.1312,18.1312,18.1218,18.1218,1200.0
2016-08-29 11:10:00,19.29,19.29,19.25,19.25,2400.0,18.1406,18.1406,18.103,18.103,2400.0
2016-08-29 11:20:00,19.25,19.29,19.25,19.29,24732.0,18.103,18.1406,18.103,18.1406,24732.0
2016-08-29 11:30:00,19.27,19.3,19.27,19.29,11700.0,18.1218,18.15,18.1218,18.1406,11700.0
2016-08-29 11:40:00,19.31,19.35,19.31,19.35,8184.0,18.1594,18.197,18.1594,18.197,8184.0
2016-08-29 11:50:00,19.35,19.35,19.32,19.32,8848.0,18.197,18.197,18.1688,18.1688,8848.0
2016-08-29 12:00:00,19.33,19.34,19.33,19.34,10916.0,18.1782,18.1876,18.1782,18.1876,10916.0
2016-08-29 12:10:00,19.35,19.35,19.32,19.32,38232.0,18.197,18.197,18.1688,18.1688,38232.0
2016-08-29 12:20:00,19.31,19.32,19.28,19.28,11060.0,18.1594,18.1688,18.1312,18.1312,11060.0
2016-08-29 12:30:00,19.29,19.29,19.29,19.29,2800.0,18.1406,18.1406,18.1406,18.1406,2800.0
2016-08-29 12:40:00,19.29,19.31,19.28,19.31,2800.0,18.1406,18.1594,18.1312,18.1594,2800.0
2016-08-29 12:50:00,19.32,19.33,19.32,19.33,12000.0,18.1688,18.1782,18.1688,18.1782,12000.0
2016-08-29 13:00:00,19.34,19.34,19.32,19.32,2700.0,18.1876,18.1876,18.1688,18.1688,2700.0
2016-08-29 13:10:00,19.32,19.32,19.32,19.32,0.0,18.1688,18.1688,18.1688,18.1688,0.0
2016-08-29 13:20:00,19.34,19.35,19.33,19.33,8112.0,18.1876,18.197,18.1782,18.1782,8112.0
2016-08-29 13:30:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-08-29 13:40:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-08-29 13:50:00,19.35,19.35,19.34,19.34,3468.0,18.197,18.197,18.1876,18.1876,3468.0
2016-08-29 14:00:00,19.34,19.34,19.34,19.34,0.0,18.1876,18.1876,18.1876,18.1876,0.0
2016-08-29 14:10:00,19.32,19.32,19.32,19.32,4000.0,18.1688,18.1688,18.1688,18.1688,4000.0
2016-08-29 14:20:00,19.29,19.3,19.29,19.29,51988.0,18.1406,18.15,18.1406,18.1406,51988.0
2016-08-29 14:30:00,19.3,19.31,19.29,19.31,1200.0,18.15,18.1594,18.1406,18.1594,1200.0
2016-08-29 14:40:00,19.29,19.3,19.28,19.3,3600.0,18.1406,18.15,18.1312,18.15,3600.0
2016-08-29 14:50:00,19.3,19.31,19.3,19.3,4000.0,18.15,18.1594,18.15,18.15,4000.0
2016-08-29 15:00:00,19.3,19.3,19.29,19.29,9980.0,18.15,18.15,18.1406,18.1406,9980.0
2016-08-29 15:10:00,19.31,19.31,19.3,19.3,1600.0,18.1594,18.1594,18.15,18.15,1600.0
2016-08-29 15:20:00,19.32,19.32,19.27,19.28,6908.0,18.1688,18.1688,18.1218,18.1312,6908.0
2016-08-29 15:30:00,19.27,19.29,19.27,19.29,1600.0,18.1218,18.1406,18.1218,18.1406,1600.0
2016-08-29 15:40:00,19.29,19.29,19.27,19.28,7428.0,18.1406,18.1406,18.1218,18.1312,7428.0
2016-08-29 15:50:00,19.28,19.31,19.28,19.3,27848.0,18.1312,18.1594,18.1312,18.15,27848.0
2016-08-30 09:30:00,19.32,19.38,19.32,19.32,88072.0,18.1688,18.2253,18.1688,18.1688,88072.0
2016-08-30 09:40:00,19.28,19.3,19.28,19.29,12400.0,18.1312,18.15,18.1312,18.1406,12400.0
2016-08-30 09:50:00,19.3,19.31,19.3,19.31,1200.0,18.15,18.1594,18.15,18.1594,1200.0
2016-08-30 10:00:00,19.28,19.29,19.19,19.19,33060.0,18.1312,18.1406,18.0466,18.0466,33060.0
2016-08-30 10:10:00,19.21,19.21,19.17,19.17,11956.0,18.0654,18.0654,18.0278,18.0278,11956.0
2016-08-30 10:20:00,19.15,19.17,19.15,19.17,31400.0,18.009,18.0278,18.009,18.0278,31400.0
2016-08-30 10:30:00,19.18,19.18,19.11,19.12,20960.0,18.0372,18.0372,17.9713,17.9808,20960.0
2016-08-30 10:40:00,19.13,19.14,19.13,19.14,2268.0,17.9902,17.9996,17.9902,17.9996,2268.0
2016-08-30 10:50:00,19.13,19.14,19.13,19.14,828.0,17.9902,17.9996,17.9902,17.9996,828.0
2016-08-30 11:00:00,19.14,19.2,19.14,19.18,16800.0,17.9996,18.056,17.9996,18.0372,16800.0
2016-08-30 11:10:00,19.18,19.18,19.14,19.15,2800.0,18.0372,18.0372,17.9996,18.009,2800.0
2016-08-30 11:20:00,19.15,19.15,19.15,19.15,400.0,18.009,18.009,18.009,18.009,400.0
2016-08-30 11:30:00,19.13,19.13,19.13,19.13,6200.0,17.9902,17.9902,17.9902,17.9902,6200.0
2016-08-30 11:40:00,19.14,19.15,19.14,19.15,3640.0,17.9996,18.009,17.9996,18.009,3640.0
2016-08-30 11:50:00,19.17,19.17,19.17,19.17,400.0,18.0278,18.0278,18.0278,18.0278,400.0
2016-08-30 12:00:00,19.19,19.21,19.18,19.2,5760.0,18.0466,18.0654,18.0372,18.056,5760.0
2016-08-30 12:10:00,19.18,19.18,19.18,19.18,1600.0,18.0372,18.0372,18.0372,18.0372,1600.0
2016-08-30 12:20:00,19.18,19.19,19.18,19.18,18044.0,18.0372,18.0466,18.0372,18.0372,18044.0
2016-08-30 12:30:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 12:40:00,19.2,19.2,19.18,19.18,6756.0,18.056,18.056,18.0372,18.0372,6756.0
2016-08-30 12:50:00,19.18,19.18,19.18,19.18,0.0,18.0372,18.0372,18.0372,18.0372,0.0
2016-08-30 13:00:00,19.15,19.17,19.14,19.17,8800.0,18.009,18.0278,17.9996,18.0278,8800.0
2016-08-30 13:10:00,19.18,19.18,19.17,19.18,4600.0,18.0372,18.0372,18.0278,18.0372,4600.0
2016-08-30 13:20:00,19.16,19.16,19.16,19.16,400.0,18.0184,18.0184,18.0184,18.0184,400.0
2016-08-30 13:30:00,19.15,19.15,19.15,19.15,4800.0,18.009,18.009,18.009,18.009,4800.0
2016-08-30 13:40:00,19.14,19.14,19.13,19.13,2760.0,17.9996,17.9996,17.9902,17.9902,2760.0
2016-08-30 13:50:00,19.14,19.14,19.14,19.14,400.0,17.9996,17.9996,17.9996,17.9996,400.0
2016-08-30 14:00:00,19.11,19.11,19.08,19.08,22784.0,17.9713,17.9713,17.9431,17.9431,22784.0
2016-08-30 14:10:00,19.08,19.08,19.04,19.04,6800.0,17.9431,17.9431,17.9055,17.9055,6800.0
2016-08-30 14:20:00,19.04,19.04,19.04,19.04,1200.0,17.9055,17.9055,17.9055,17.9055,1200.0
2016-08-30 14:30:00,19.06,19.07,19.05,19.06,3200.0,17.9243,17.9337,17.9149,17.9243,3200.0
2016-08-30 14:40:00,19.06,19.06,19.06,19.06,0.0,17.9243,17.9243,17.9243,17.9243,0.0
2016-08-30 14:50:00,19.11,19.12,19.11,19.12,1776.0,17.9713,17.9808,17.9713,17.9808,1776.0
2016-08-30 15:00:00,19.1,19.13,19.1,19.13,800.0,17.9619,17.9902,17.9619,17.9902,800.0
2016-08-30 15:10:00,19.14,19.15,19.13,19.15,18800.0,17.9996,18.009,17.9902,18.009,18800.0
2016-08-30 15:20:00,19.14,19.15,19.13,19.14,16940.0,17.9996,18.009,17.9902,17.9996,16940.0
2016-08-30 15:30:00,19.14,19.18,19.14,19.18,57448.0,17.9996,18.0372,17.9996,18.0372,57448.0
2016-08-30 15:40:00,19.16,19.17,19.16,19.16,2800.0,18.0184,18.0278,18.0184,18.0184,2800.0
2016-08-30 15:50:00,19.16,19.18,19.14,19.18,22160.0,18.0184,18.0372,17.9996,18.0372,22160.0
2016-08-31 09:30:00,19.06,19.09,19.06,19.07,54584.0,17.9243,17.9525,17.9243,17.9337,54584.0
2016-08-31 09:40:00,19.08,19.13,19.06,19.13,70800.0,17.9431,17.9902,17.9243,17.9902,70800.0
2016-08-31 09:50:00,19.11,19.14,19.11,19.14,12476.0,17.9713,17.9996,17.9713,17.9996,12476.0
2016-08-31 10:00:00,19.11,19.14,19.11,19.13,2400.0,17.9713,17.9996,17.9713,17.9902,2400.0
2016-08-31 10:10:00,19.09,19.1,19.05,19.05,55892.0,17.9525,17.9619,17.9149,17.9149,55892.0
2016-08-31 10:20:00,19.06,19.08,19.06,19.07,4800.0,17.9243,17.9431,17.9243,17.9337,4800.0
2016-08-31 10:30:00,19.08,19.08,18.97,19.0,34800.0,17.9431,17.9431,17.8397,17.8679,34800.0
2016-08-31 10:40:00,19.0,19.0,19.0,19.0,46800.0,17.8679,17.8679,17.8679,17.8679,46800.0
2016-08-31 10:50:00,19.0,19.0,18.96,18.97,22208.0,17.8679,17.8679,17.8303,17.8397,22208.0
2016-08-31 11:00:00,18.96,18.99,18.95,18.97,3600.0,17.8303,17.8585,17.8209,17.8397,3600.0
2016-08-31 11:10:00,18.99,19.0,18.97,18.97,27400.0,17.8585,17.8679,17.8397,17.8397,27400.0
2016-08-31 11:20:00,18.97,19.0,18.97,19.0,42000.0,17.8397,17.8679,17.8397,17.8679,42000.0
2016-08-31 11:30:00,19.0,19.0,18.93,18.97,32800.0,17.8679,17.8679,17.8021,17.8397,32800.0
2016-08-31 11:40:00,18.95,18.98,18.95,18.98,800.0,17.8209,17.8491,17.8209,17.8491,800.0
2016-08-31 11:50:00,18.98,18.98,18.95,18.95,6800.0,17.8491,17.8491,17.8209,17.8209,6800.0
2016-08-31 12:00:00,18.93,18.93,18.87,18.89,65204.0,17.8021,17.8021,17.7456,17.7645,65204.0
2016-08-31 12:10:00,18.89,18.89,18.81,18.82,24600.0,17.7645,17.7645,17.6892,17.6986,24600.0
2016-08-31 12:20:00,18.82,18.84,18.81,18.84,28040.0,17.6986,17.7174,17.6892,17.7174,28040.0
2016-08-31 12:30:00,18.84,18.88,18.8,18.88,37800.0,17.7174,17.7551,17.6798,17.7551,37800.0
2016-08-31 12:40:00,18.88,18.89,18.86,18.89,38952.0,17.7551,17.7645,17.7362,17.7645,38952.0
2016-08-31 12:50:00,18.89,18.89,18.86,18.86,2800.0,17.7645,17.7645,17.7362,17.7362,2800.0
2016-08-31 13:00:00,18.87,18.87,18.84,18.87,14400.0,17.7456,17.7456,17.7174,17.7456,14400.0
2016-08-31 13:10:00,18.86,18.86,18.83,18.85,4400.0,17.7362,17.7362,17.708,17.7268,4400.0
2016-08-31 13:20:00,18.86,18.9,18.86,18.9,7972.0,17.7362,17.7739,17.7362,17.7739,7972.0
2016-08-31 13:30:00,18.88,18.89,18.88,18.89,800.0,17.7551,17.7645,17.7551,17.7645,800.0
2016-08-31 13:40:00,18.92,18.94,18.91,18.92,4928.0,17.7927,17.8115,17.7833,17.7927,4928.0
2016-08-31 13:50:00,18.92,18.92,18.91,18.91,4200.0,17.7927,17.7927,17.7833,17.7833,4200.0
2016-08-31 14:00:00,18.91,18.98,18.91,18.98,26240.0,17.7833,17.8491,17.7833,17.8491,26240.0
2016-08-31 14:10:00,18.97,18.98,18.95,18.97,13800.0,17.8397,17.8491,17.8209,17.8397,13800.0
2016-08-31 14:20:00,18.96,18.97,18.96,18.97,6100.0,17.8303,17.8397,17.8303,17.8397,6100.0
2016-08-31 14:30:00,18.95,18.96,18.95,18.95,7600.0,17.8209,17.8303,17.8209,17.8209,7600.0
2016-08-31 14:40:00,18.93,18.93,18.9,18.92,6680.0,17.8021,17.8021,17.7739,17.7927,6680.0
2016-08-31 14:50:00,18.93,18.94,18.92,18.93,63160.0,17.8021,17.8115,17.7927,17.8021,63160.0
2016-08-31 15:00:00,18.93,18.97,18.93,18.97,2400.0,17.8021,17.8397,17.8021,17.8397,2400.0
2016-08-31 15:10:00,18.98,19.0,18.95,18.97,20244.0,17.8491,17.8679,17.8209,17.8397,20244.0
2016-08-31 15:20:00,18.98,19.02,18.97,19.0,25360.0,17.8491,17.8867,17.8397,17.8679,25360.0
2016-08-31 15:30:00,19.01,19.03,19.0,19.03,24800.0,17.8773,17.8961,17.8679,17.8961,24800.0
2016-08-31 15:40:00,19.01,19.04,18.99,19.0,17432.0,17.8773,17.9055,17.8585,17.8679,17432.0
2016-08-31 15:50:00,19.0,19.05,18.99,19.03,24004.0,17.8679,17.9149,17.8585,17.8961,24004.0
2016-09-01 09:30:00,19.02,19.11,18.99,19.1,56192.0,17.8867,17.9713,17.8585,17.9619,56192.0
2016-09-01 09:40:00,19.07,19.07,19.06,19.06,48400.0,17.9337,17.9337,17.9243,17.9243,48400.0
2016-09-01 09:50:00,19.03,19.03,18.96,19.0,27700.0,17.8961,17.8961,17.8303,17.8679,27700.0
2016-09-01 10:00:00,18.99,19.02,18.95,19.02,71400.0,17.8585,17.8867,17.8209,17.8867,71400.0
2016-09-01 10:10:00,19.03,19.03,18.97,18.98,11800.0,17.8961,17.8961,17.8397,17.8491,11800.0
2016-09-01 10:20:00,18.93,18.93,18.85,18.85,46852.0,17.8021,17.8021,17.7268,17.7268,46852.0
2016-09-01 10:30:00,18.8,18.8,18.74,18.78,44196.0,17.6798,17.6798,17.6234,17.661,44196.0
2016-09-01 10:40:00,18.79,18.81,18.77,18.78,19012.0,17.6704,17.6892,17.6516,17.661,19012.0
2016-09-01 10:50:00,18.77,18.8,18.76,18.77,19064.0,17.6516,17.6798,17.6422,17.6516,19064.0
2016-09-01 11:00:00,18.73,18.73,18.7,18.73,38160.0,17.614,17.614,17.5858,17.614,38160.0
2016-09-01 11:10:00,18.73,18.76,18.73,18.75,31888.0,17.614,17.6422,17.614,17.6328,31888.0
2016-09-01 11:20:00,18.76,18.8,18.76,18.8,12500.0,17.6422,17.6798,17.6422,17.6798,12500.0
2016-09-01 11:30:00,18.78,18.8,18.78,18.8,2800.0,17.661,17.6798,17.661,17.6798,2800.0
2016-09-01 11:40:00,18.77,18.77,18.77,18.77,2004.0,17.6516,17.6516,17.6516,17.6516,2004.0
2016-09-01 11:50:00,18.75,18.75,18.71,18.75,38400.0,17.6328,17.6328,17.5952,17.6328,38400.0
2016-09-01 12:00:00,18.78,18.78,18.77,18.77,1600.0,17.661,17.661,17.6516,17.6516,1600.0
2016-09-01 12:10:00,18.82,18.88,18.82,18.86,19600.0,17.6986,17.7551,17.6986,17.7362,19600.0
2016-09-01 12:20:00,18.86,18.97,18.86,18.96,28800.0,17.7362,17.8397,17.7362,17.8303,28800.0
2016-09-01 12:30:00,18.96,19.03,18.96,19.0,16084.0,17.8303,17.8961,17.8303,17.8679,16084.0
2016-09-01 12:40:00,19.0,19.0,18.97,18.99,6020.0,17.8679,17.8679,17.8397,17.8585,6020.0
2016-09-01 12:50:00,18.98,19.01,18.96,18.96,6600.0,17.8491,17.8773,17.8303,17.8303,6600.0
2016-09-01 13:00:00,18.98,18.98,18.98,18.98,800.0,17.8491,17.8491,17.8491,17.8491,800.0
2016-09-01 13:10:00,18.98,18.98,18.98,18.98,400.0,17.8491,17.8491,17.8491,17.8491,400.0
2016-09-01 13:20:00,18.99,19.0,18.99,19.0,1200.0,17.8585,17.8679,17.8585,17.8679,1200.0
2016-09-01 13:30:00,19.0,19.0,19.0,19.0,2000.0,17.8679,17.8679,17.8679,17.8679,2000.0
2016-09-01 13:40:00,18.99,19.0,18.99,19.0,1200.0,17.8585,17.8679,17.8585,17.8679,1200.0
2016-09-01 13:50:00,19.01,19.01,18.97,18.97,26748.0,17.8773,17.8773,17.8397,17.8397,26748.0
2016-09-01 14:00:00,18.96,18.96,18.9,18.92,11240.0,17.8303,17.8303,17.7739,17.7927,11240.0
2016-09-01 14:10:00,18.89,18.94,18.89,18.94,1600.0,17.7645,17.8115,17.7645,17.8115,1600.0
2016-09-01 14:20:00,18.95,18.95,18.93,18.93,4200.0,17.8209,17.8209,17.8021,17.8021,4200.0
2016-09-01 14:30:00,18.98,18.98,18.96,18.96,2400.0,17.8491,17.8491,17.8303,17.8303,2400.0
2016-09-01 14:40:00,18.97,18.99,18.97,18.99,3600.0,17.8397,17.8585,17.8397,17.8585,3600.0
2016-09-01 14:50:00,18.97,19.0,18.97,18.99,4000.0,17.8397,17.8679,17.8397,17.8585,4000.0
2016-09-01 15:00:00,18.97,18.97,18.9,18.92,16200.0,17.8397,17.8397,17.7739,17.7927,16200.0
2016-09-01 15:10:00,18.94,18.96,18.94,18.95,5440.0,17.8115,17.8303,17.8115,17.8209,5440.0
2016-09-01 15:20:00,18.97,18.98,18.95,18.95,4800.0,17.8397,17.8491,17.8209,17.8209,4800.0
2016-09-01 15:30:00,18.95,18.96,18.95,18.96,2000.0,17.8209,17.8303,17.8209,17.8303,2000.0
2016-09-01 15:40:00,18.96,19.02,18.96,19.02,41628.0,17.8303,17.8867,17.8303,17.8867,41628.0
2016-09-01 15:50:00,19.02,19.07,19.01,19.07,47356.0,17.8867,17.9337,17.8773,17.9337,47356.0
2016-09-02 09:30:00,19.28,19.42,19.28,19.37,136428.0,18.1312,18.2629,18.1312,18.2159,136428.0
2016-09-02 09:40:00,19.37,19.46,19.37,19.44,61536.0,18.2159,18.3005,18.2159,18.2817,61536.0
2016-09-02 09:50:00,19.45,19.45,19.4,19.41,39580.0,18.2911,18.2911,18.2441,18.2535,39580.0
2016-09-02 10:00:00,19.42,19.43,19.36,19.36,16900.0,18.2629,18.2723,18.2065,18.2065,16900.0
2016-09-02 10:10:00,19.37,19.37,19.32,19.34,72392.0,18.2159,18.2159,18.1688,18.1876,72392.0
2016-09-02 10:20:00,19.34,19.39,19.33,19.38,37576.0,18.1876,18.2347,18.1782,18.2253,37576.0
2016-09-02 10:30:00,19.4,19.4,19.37,19.38,18800.0,18.2441,18.2441,18.2159,18.2253,18800.0
2016-09-02 10:40:00,19.37,19.37,19.34,19.36,17440.0,18.2159,18.2159,18.1876,18.2065,17440.0
2016-09-02 10:50:00,19.38,19.39,19.32,19.32,63020.0,18.2253,18.2347,18.1688,18.1688,63020.0
2016-09-02 11:00:00,19.35,19.39,19.35,19.35,14200.0,18.197,18.2347,18.197,18.197,14200.0
2016-09-02 11:10:00,19.34,19.34,19.33,19.34,9200.0,18.1876,18.1876,18.1782,18.1876,9200.0
2016-09-02 11:20:00,19.33,19.33,19.33,19.33,4400.0,18.1782,18.1782,18.1782,18.1782,4400.0
2016-09-02 11:30:00,19.32,19.35,19.32,19.35,8900.0,18.1688,18.197,18.1688,18.197,8900.0
2016-09-02 11:40:00,19.3,19.33,19.29,19.33,11040.0,18.15,18.1782,18.1406,18.1782,11040.0
2016-09-02 11:50:00,19.32,19.33,19.32,19.33,2252.0,18.1688,18.1782,18.1688,18.1782,2252.0
2016-09-02 12:00:00,19.34,19.34,19.32,19.32,8800.0,18.1876,18.1876,18.1688,18.1688,8800.0
2016-09-02 12:10:00,19.31,19.31,19.2,19.2,30496.0,18.1594,18.1594,18.056,18.056,30496.0
2016-09-02 12:20:00,19.18,19.2,19.16,19.2,45144.0,18.0372,18.056,18.0184,18.056,45144.0
2016-09-02 12:30:00,19.2,19.22,19.2,19.22,6800.0,18.056,18.0748,18.056,18.0748,6800.0
2016-09-02 12:40:00,19.22,19.23,19.21,19.21,3200.0,18.0748,18.0842,18.0654,18.0654,3200.0
2016-09-02 12:50:00,19.25,19.26,19.25,19.26,4464.0,18.103,18.1124,18.103,18.1124,4464.0
2016-09-02 13:00:00,19.23,19.23,19.23,19.23,432.0,18.0842,18.0842,18.0842,18.0842,432.0
2016-09-02 13:10:00,19.21,19.23,19.2,19.22,9160.0,18.0654,18.0842,18.056,18.0748,9160.0
2016-09-02 13:20:00,19.23,19.23,19.21,19.22,4000.0,18.0842,18.0842,18.0654,18.0748,4000.0
2016-09-02 13:30:00,19.19,19.19,19.15,19.16,31532.0,18.0466,18.0466,18.009,18.0184,31532.0
2016-09-02 13:40:00,19.15,19.19,19.15,19.19,15868.0,18.009,18.0466,18.009,18.0466,15868.0
2016-09-02 13:50:00,19.18,19.18,19.17,19.17,22400.0,18.0372,18.0372,18.0278,18.0278,22400.0
2016-09-02 14:00:00,19.17,19.22,19.17,19.22,26000.0,18.0278,18.0748,18.0278,18.0748,26000.0
2016-09-02 14:10:00,19.22,19.22,19.22,19.22,6400.0,18.0748,18.0748,18.0748,18.0748,6400.0
2016-09-02 14:20:00,19.22,19.22,19.22,19.22,0.0,18.0748,18.0748,18.0748,18.0748,0.0
2016-09-02 14:30:00,19.21,19.22,19.21,19.22,1200.0,18.0654,18.0748,18.0654,18.0748,1200.0
2016-09-02 14:40:00,19.25,19.25,19.24,19.24,5256.0,18.103,18.103,18.0936,18.0936,5256.0
2016-09-02 14:50:00,19.25,19.26,19.25,19.25,13200.0,18.103,18.1124,18.103,18.103,13200.0
2016-09-02 15:00:00,19.28,19.29,19.28,19.28,1600.0,18.1312,18.1406,18.1312,18.1312,1600.0
2016-09-02 15:10:00,19.26,19.29,19.25,19.29,4148.0,18.1124,18.1406,18.103,18.1406,4148.0
2016-09-02 15:20:00,19.31,19.31,19.29,19.29,2400.0,18.1594,18.1594,18.1406,18.1406,2400.0
2016-09-02 15:30:00,19.29,19.3,19.29,19.3,6164.0,18.1406,18.15,18.1406,18.15,6164.0
2016-09-02 15:40:00,19.3,19.31,19.27,19.27,29364.0,18.15,18.1594,18.1218,18.1218,29364.0
2016-09-02 15:50:00,19.26,19.31,19.26,19.3,121036.0,18.1124,18.1594,18.1124,18.15,121036.0
2016-09-06 09:30:00,19.42,19.49,19.41,19.45,91316.0,18.2629,18.3287,18.2535,18.2911,91316.0
2016-09-06 09:40:00,19.43,19.44,19.4,19.41,17840.0,18.2723,18.2817,18.2441,18.2535,17840.0
2016-09-06 09:50:00,19.42,19.43,19.35,19.36,6200.0,18.2629,18.2723,18.197,18.2065,6200.0
2016-09-06 10:00:00,19.35,19.37,19.24,19.27,64724.0,18.197,18.2159,18.0936,18.1218,64724.0
2016-09-06 10:10:00,19.28,19.29,19.18,19.18,51032.0,18.1312,18.1406,18.0372,18.0372,51032.0
2016-09-06 10:20:00,19.19,19.22,19.18,19.22,25844.0,18.0466,18.0748,18.0372,18.0748,25844.0
2016-09-06 10:30:00,19.23,19.25,19.23,19.23,6288.0,18.0842,18.103,18.0842,18.0842,6288.0
2016-09-06 10:40:00,19.21,19.24,19.17,19.17,7880.0,18.0654,18.0936,18.0278,18.0278,7880.0
2016-09-06 10:50:00,19.18,19.2,19.18,19.2,4000.0,18.0372,18.056,18.0372,18.056,4000.0
2016-09-06 11:00:00,19.21,19.24,19.21,19.23,6624.0,18.0654,18.0936,18.0654,18.0842,6624.0
2016-09-06 11:10:00,19.21,19.26,19.21,19.25,3536.0,18.0654,18.1124,18.0654,18.103,3536.0
2016-09-06 11:20:00,19.25,19.29,19.25,19.29,11000.0,18.103,18.1406,18.103,18.1406,11000.0
2016-09-06 11:30:00,19.27,19.29,19.26,19.27,13280.0,18.1218,18.1406,18.1124,18.1218,13280.0
2016-09-06 11:40:00,19.28,19.34,19.27,19.33,50848.0,18.1312,18.1876,18.1218,18.1782,50848.0
2016-09-06 11:50:00,19.34,19.35,19.34,19.34,18400.0,18.1876,18.197,18.1876,18.1876,18400.0
2016-09-06 12:00:00,19.35,19.37,19.35,19.37,18088.0,18.197,18.2159,18.197,18.2159,18088.0
2016-09-06 12:10:00,19.33,19.33,19.33,19.33,3800.0,18.1782,18.1782,18.1782,18.1782,3800.0
2016-09-06 12:20:00,19.33,19.33,19.33,19.33,0.0,18.1782,18.1782,18.1782,18.1782,0.0
2016-09-06 12:30:00,19.38,19.39,19.38,19.39,2400.0,18.2253,18.2347,18.2253,18.2347,2400.0
2016-09-06 12:40:00,19.4,19.4,19.39,19.39,2580.0,18.2441,18.2441,18.2347,18.2347,2580.0
2016-09-06 12:50:00,19.39,19.4,19.37,19.37,16400.0,18.2347,18.2441,18.2159,18.2159,16400.0
2016-09-06 13:00:00,19.38,19.38,19.36,19.36,12400.0,18.2253,18.2253,18.2065,18.2065,12400.0
2016-09-06 13:10:00,19.36,19.36,19.35,19.36,14800.0,18.2065,18.2065,18.197,18.2065,14800.0
2016-09-06 13:20:00,19.36,19.36,19.36,19.36,4000.0,18.2065,18.2065,18.2065,18.2065,4000.0
2016-09-06 13:30:00,19.35,19.36,19.35,19.35,2660.0,18.197,18.2065,18.197,18.197,2660.0
2016-09-06 13:40:00,19.38,19.38,19.38,19.38,400.0,18.2253,18.2253,18.2253,18.2253,400.0
2016-09-06 13:50:00,19.38,19.38,19.38,19.38,8276.0,18.2253,18.2253,18.2253,18.2253,8276.0
2016-09-06 14:00:00,19.36,19.36,19.36,19.36,3200.0,18.2065,18.2065,18.2065,18.2065,3200.0
2016-09-06 14:10:00,19.36,19.36,19.35,19.36,3600.0,18.2065,18.2065,18.197,18.2065,3600.0
2016-09-06 14:20:00,19.39,19.39,19.37,19.37,10552.0,18.2347,18.2347,18.2159,18.2159,10552.0
2016-09-06 14:30:00,19.38,19.39,19.37,19.37,3000.0,18.2253,18.2347,18.2159,18.2159,3000.0
2016-09-06 14:40:00,19.38,19.38,19.37,19.37,4000.0,18.2253,18.2253,18.2159,18.2159,4000.0
2016-09-06 14:50:00,19.39,19.39,19.39,19.39,2000.0,18.2347,18.2347,18.2347,18.2347,2000.0
2016-09-06 15:00:00,19.38,19.38,19.38,19.38,800.0,18.2253,18.2253,18.2253,18.2253,800.0
2016-09-06 15:10:00,19.37,19.38,19.36,19.37,12600.0,18.2159,18.2253,18.2065,18.2159,12600.0
2016-09-06 15:20:00,19.36,19.38,19.36,19.38,3600.0,18.2065,18.2253,18.2065,18.2253,3600.0
2016-09-06 15:30:00,19.38,19.39,19.37,19.38,6000.0,18.2253,18.2347,18.2159,18.2253,6000.0
2016-09-06 15:40:00,19.37,19.39,19.37,19.39,12100.0,18.2159,18.2347,18.2159,18.2347,12100.0
2016-09-06 15:50:00,19.39,19.43,19.39,19.43,32084.0,18.2347,18.2723,18.2347,18.2723,32084.0
2016-09-07 09:30:00,19.41,19.43,19.38,19.41,43892.0,18.2535,18.2723,18.2253,18.2535,43892.0
2016-09-07 09:40:00,19.41,19.46,19.41,19.43,41568.0,18.2535,18.3005,18.2535,18.2723,41568.0
2016-09-07 09:50:00,19.42,19.42,19.39,19.42,29576.0,18.2629,18.2629,18.2347,18.2629,29576.0
2016-09-07 10:00:00,19.4,19.45,19.4,19.42,30400.0,18.2441,18.2911,18.2441,18.2629,30400.0
2016-09-07 10:10:00,19.42,19.45,19.42,19.43,13748.0,18.2629,18.2911,18.2629,18.2723,13748.0
2016-09-07 10:20:00,19.43,19.45,19.43,19.45,15600.0,18.2723,18.2911,18.2723,18.2911,15600.0
2016-09-07 10:30:00,19.45,19.45,19.4,19.4,26800.0,18.2911,18.2911,18.2441,18.2441,26800.0
2016-09-07 10:40:00,19.41,19.42,19.34,19.34,35212.0,18.2535,18.2629,18.1876,18.1876,35212.0
2016-09-07 10:50:00,19.35,19.36,19.34,19.35,22728.0,18.197,18.2065,18.1876,18.197,22728.0
2016-09-07 11:00:00,19.35,19.38,19.34,19.38,36180.0,18.197,18.2253,18.1876,18.2253,36180.0
2016-09-07 11:10:00,19.35,19.35,19.3,19.3,13200.0,18.197,18.197,18.15,18.15,13200.0
2016-09-07 11:20:00,19.28,19.32,19.28,19.32,9600.0,18.1312,18.1688,18.1312,18.1688,9600.0
2016-09-07 11:30:00,19.3,19.32,19.3,19.32,20800.0,18.15,18.1688,18.15,18.1688,20800.0
2016-09-07 11:40:00,19.29,19.3,19.29,19.3,800.0,18.1406,18.15,18.1406,18.15,800.0
2016-09-07 11:50:00,19.31,19.35,19.31,19.35,7600.0,18.1594,18.197,18.1594,18.197,7600.0
2016-09-07 12:00:00,19.34,19.36,19.34,19.35,4000.0,18.1876,18.2065,18.1876,18.197,4000.0
2016-09-07 12:10:00,19.34,19.34,19.29,19.3,4640.0,18.1876,18.1876,18.1406,18.15,4640.0
2016-09-07 12:20:00,19.29,19.31,19.27,19.3,4800.0,18.1406,18.1594,18.1218,18.15,4800.0
2016-09-07 12:30:00,19.3,19.31,19.29,19.31,6684.0,18.15,18.1594,18.1406,18.1594,6684.0
2016-09-07 12:40:00,19.31,19.35,19.31,19.33,9000.0,18.1594,18.197,18.1594,18.1782,9000.0
2016-09-07 12:50:00,19.32,19.32,19.32,19.32,3600.0,18.1688,18.1688,18.1688,18.1688,3600.0
2016-09-07 13:00:00,19.3,19.35,19.3,19.35,1200.0,18.15,18.197,18.15,18.197,1200.0
2016-09-07 13:10:00,19.36,19.36,19.34,19.36,2600.0,18.2065,18.2065,18.1876,18.2065,2600.0
2016-09-07 13:20:00,19.35,19.35,19.34,19.34,1460.0,18.197,18.197,18.1876,18.1876,1460.0
2016-09-07 13:30:00,19.34,19.34,19.34,19.34,4400.0,18.1876,18.1876,18.1876,18.1876,4400.0
2016-09-07 13:40:00,19.33,19.36,19.33,19.35,5400.0,18.1782,18.2065,18.1782,18.197,5400.0
2016-09-07 13:50:00,19.35,19.35,19.34,19.35,4400.0,18.197,18.197,18.1876,18.197,4400.0
2016-09-07 14:00:00,19.35,19.38,19.35,19.36,18112.0,18.197,18.2253,18.197,18.2065,18112.0
2016-09-07 14:10:00,19.39,19.41,19.39,19.41,23200.0,18.2347,18.2535,18.2347,18.2535,23200.0
2016-09-07 14:20:00,19.41,19.41,19.39,19.4,4936.0,18.2535,18.2535,18.2347,18.2441,4936.0
2016-09-07 14:30:00,19.39,19.4,19.35,19.36,10700.0,18.2347,18.2441,18.197,18.2065,10700.0
2016-09-07 14:40:00,19.39,19.39,19.38,19.39,14728.0,18.2347,18.2347,18.2253,18.2347,14728.0
2016-09-07 14:50:00,19.41,19.41,19.41,19.41,8000.0,18.2535,18.2535,18.2535,18.2535,8000.0
2016-09-07 15:00:00,19.39,19.41,19.39,19.41,4600.0,18.2347,18.2535,18.2347,18.2535,4600.0
2016-09-07 15:10:00,19.4,19.42,19.4,19.42,3200.0,18.2441,18.2629,18.2441,18.2629,3200.0
2016-09-07 15:20:00,19.43,19.43,19.43,19.43,6000.0,18.2723,18.2723,18.2723,18.2723,6000.0
2016-09-07 15:30:00,19.41,19.41,19.4,19.41,6400.0,18.2535,18.2535,18.2441,18.2535,6400.0
2016-09-07 15:40:00,19.4,19.42,19.38,19.39,8800.0,18.2441,18.2629,18.2253,18.2347,8800.0
2016-09-07 15:50:00,19.4,19.41,19.39,19.41,18060.0,18.2441,18.2535,18.2347,18.2535,18060.0
2016-09-08 09:30:00,19.26,19.28,19.22,19.27,74524.0,18.1124,18.1312,18.0748,18.1218,74524.0
2016-09-08 09:40:00,19.22,19.27,19.22,19.24,31788.0,18.0748,18.1218,18.0748,18.0936,31788.0
2016-09-08 09:50:00,19.19,19.23,19.17,19.23,54092.0,18.0466,18.0842,18.0278,18.0842,54092.0
2016-09-08 10:00:00,19.21,19.25,19.21,19.24,20592.0,18.0654,18.103,18.0654,18.0936,20592.0
2016-09-08 10:10:00,19.24,19.26,19.19,19.24,36812.0,18.0936,18.1124,18.0466,18.0936,36812.0
2016-09-08 10:20:00,19.25,19.28,19.23,19.24,26076.0,18.103,18.1312,18.0842,18.0936,26076.0
2016-09-08 10:30:00,19.26,19.35,19.23,19.33,65140.0,18.1124,18.197,18.0842,18.1782,65140.0
2016-09-08 10:40:00,19.32,19.32,19.29,19.3,17356.0,18.1688,18.1688,18.1406,18.15,17356.0
2016-09-08 10:50:00,19.28,19.31,19.28,19.3,17600.0,18.1312,18.1594,18.1312,18.15,17600.0
2016-09-08 11:00:00,19.3,19.35,19.29,19.32,50360.0,18.15,18.197,18.1406,18.1688,50360.0
2016-09-08 11:10:00,19.34,19.36,19.32,19.32,21780.0,18.1876,18.2065,18.1688,18.1688,21780.0
2016-09-08 11:20:00,19.32,19.32,19.31,19.31,2800.0,18.1688,18.1688,18.1594,18.1594,2800.0
2016-09-08 11:30:00,19.31,19.31,19.28,19.28,4600.0,18.1594,18.1594,18.1312,18.1312,4600.0
2016-09-08 11:40:00,19.29,19.31,19.27,19.27,3200.0,18.1406,18.1594,18.1218,18.1218,3200.0
2016-09-08 11:50:00,19.33,19.34,19.31,19.33,13200.0,18.1782,18.1876,18.1594,18.1782,13200.0
2016-09-08 12:00:00,19.32,19.32,19.29,19.29,4208.0,18.1688,18.1688,18.1406,18.1406,4208.0
2016-09-08 12:10:00,19.31,19.31,19.28,19.29,6400.0,18.1594,18.1594,18.1312,18.1406,6400.0
2016-09-08 12:20:00,19.29,19.29,19.27,19.27,800.0,18.1406,18.1406,18.1218,18.1218,800.0
2016-09-08 12:30:00,19.28,19.3,19.26,19.3,2600.0,18.1312,18.15,18.1124,18.15,2600.0
2016-09-08 12:40:00,19.28,19.29,19.28,19.29,10400.0,18.1312,18.1406,18.1312,18.1406,10400.0
2016-09-08 12:50:00,19.28,19.29,19.28,19.29,13864.0,18.1312,18.1406,18.1312,18.1406,13864.0
2016-09-08 13:00:00,19.27,19.27,19.27,19.27,2596.0,18.1218,18.1218,18.1218,18.1218,2596.0
2016-09-08 13:10:00,19.28,19.28,19.26,19.26,9600.0,18.1312,18.1312,18.1124,18.1124,9600.0
2016-09-08 13:20:00,19.25,19.27,19.25,19.26,2800.0,18.103,18.1218,18.103,18.1124,2800.0
2016-09-08 13:30:00,19.24,19.24,19.22,19.23,15956.0,18.0936,18.0936,18.0748,18.0842,15956.0
2016-09-08 13:40:00,19.23,19.24,19.21,19.21,4836.0,18.0842,18.0936,18.0654,18.0654,4836.0
2016-09-08 13:50:00,19.22,19.22,19.22,19.22,1400.0,18.0748,18.0748,18.0748,18.0748,1400.0
2016-09-08 14:00:00,19.25,19.26,19.23,19.23,8400.0,18.103,18.1124,18.0842,18.0842,8400.0
2016-09-08 14:10:00,19.25,19.25,19.23,19.25,2000.0,18.103,18.103,18.0842,18.103,2000.0
2016-09-08 14:20:00,19.25,19.28,19.25,19.25,9200.0,18.103,18.1312,18.103,18.103,9200.0
2016-09-08 14:30:00,19.25,19.26,19.25,19.25,12800.0,18.103,18.1124,18.103,18.103,12800.0
2016-09-08 14:40:00,19.28,19.31,19.28,19.3,13200.0,18.1312,18.1594,18.1312,18.15,13200.0
2016-09-08 14:50:00,19.29,19.32,19.29,19.31,4680.0,18.1406,18.1688,18.1406,18.1594,4680.0
2016-09-08 15:00:00,19.31,19.31,19.31,19.31,0.0,18.1594,18.1594,18.1594,18.1594,0.0
2016-09-08 15:10:00,19.31,19.31,19.28,19.28,4776.0,18.1594,18.1594,18.1312,18.1312,4776.0
2016-09-08 15:20:00,19.28,19.29,19.28,19.29,1200.0,18.1312,18.1406,18.1312,18.1406,1200.0
2016-09-08 15:30:00,19.28,19.3,19.28,19.3,1736.0,18.1312,18.15,18.1312,18.15,1736.0
2016-09-08 15:40:00,19.29,19.29,19.27,19.29,4000.0,18.1406,18.1406,18.1218,18.1406,4000.0
2016-09-08 15:50:00,19.28,19.31,19.27,19.27,47256.0,18.1312,18.1594,18.1218,18.1218,47256.0
2016-09-09 09:30:00,18.91,18.91,18.82,18.83,94120.0,17.7833,17.7833,17.6986,17.708,94120.0
2016-09-09 09:40:00,18.82,18.88,18.82,18.83,96812.0,17.6986,17.7551,17.6986,17.708,96812.0
2016-09-09 09:50:00,18.83,18.85,18.77,18.82,68696.0,17.708,17.7268,17.6516,17.6986,68696.0
2016-09-09 10:00:00,18.82,18.82,18.74,18.75,31388.0,17.6986,17.6986,17.6234,17.6328,31388.0
2016-09-09 10:10:00,18.75,18.86,18.74,18.81,42724.0,17.6328,17.7362,17.6234,17.6892,42724.0
2016-09-09 10:20:00,18.8,18.82,18.76,18.77,33380.0,17.6798,17.6986,17.6422,17.6516,33380.0
2016-09-09 10:30:00,18.75,18.79,18.64,18.64,48276.0,17.6328,17.6704,17.5294,17.5294,48276.0
2016-09-09 10:40:00,18.69,18.7,18.63,18.68,66536.0,17.5764,17.5858,17.5199,17.567,66536.0
2016-09-09 10:50:00,18.67,18.72,18.66,18.72,48840.0,17.5576,17.6046,17.5482,17.6046,48840.0
2016-09-09 11:00:00,18.73,18.73,18.66,18.72,15600.0,17.614,17.614,17.5482,17.6046,15600.0
2016-09-09 11:10:00,18.72,18.72,18.65,18.67,31800.0,17.6046,17.6046,17.5388,17.5576,31800.0
2016-09-09 11:20:00,18.67,18.71,18.67,18.71,13596.0,17.5576,17.5952,17.5576,17.5952,13596.0
2016-09-09 11:30:00,18.71,18.71,18.66,18.68,7600.0,17.5952,17.5952,17.5482,17.567,7600.0
2016-09-09 11:40:00,18.68,18.69,18.62,18.65,32484.0,17.567,17.5764,17.5105,17.5388,32484.0
2016-09-09 11:50:00,18.63,18.63,18.55,18.57,29200.0,17.5199,17.5199,17.4447,17.4635,29200.0
2016-09-09 12:00:00,18.58,18.61,18.54,18.57,54072.0,17.4729,17.5011,17.4353,17.4635,54072.0
2016-09-09 12:10:00,18.57,18.57,18.49,18.52,40892.0,17.4635,17.4635,17.3883,17.4165,40892.0
2016-09-09 12:20:00,18.51,18.58,18.51,18.54,82892.0,17.4071,17.4729,17.4071,17.4353,82892.0
2016-09-09 12:30:00,18.54,18.56,18.51,18.54,30400.0,17.4353,17.4541,17.4071,17.4353,30400.0
2016-09-09 12:40:00,18.53,18.56,18.53,18.55,20800.0,17.4259,17.4541,17.4259,17.4447,20800.0
2016-09-09 12:50:00,18.55,18.56,18.52,18.55,18800.0,17.4447,17.4541,17.4165,17.4447,18800.0
2016-09-09 13:00:00,18.54,18.54,18.5,18.5,16484.0,17.4353,17.4353,17.3977,17.3977,16484.0
2016-09-09 13:10:00,18.49,18.49,18.42,18.43,27120.0,17.3883,17.3883,17.3225,17.3319,27120.0
2016-09-09 13:20:00,18.44,18.48,18.42,18.46,29856.0,17.3413,17.3789,17.3225,17.3601,29856.0
2016-09-09 13:30:00,18.46,18.46,18.4,18.41,11996.0,17.3601,17.3601,17.3037,17.3131,11996.0
2016-09-09 13:40:00,18.39,18.4,18.35,18.35,16860.0,17.2942,17.3037,17.2566,17.2566,16860.0
2016-09-09 13:50:00,18.34,18.39,18.33,18.38,27572.0,17.2472,17.2942,17.2378,17.2848,27572.0
2016-09-09 14:00:00,18.36,18.36,18.25,18.27,75188.0,17.266,17.266,17.1626,17.1814,75188.0
2016-09-09 14:10:00,18.25,18.29,18.24,18.29,25860.0,17.1626,17.2002,17.1532,17.2002,25860.0
2016-09-09 14:20:00,18.28,18.35,18.27,18.35,68576.0,17.1908,17.2566,17.1814,17.2566,68576.0
2016-09-09 14:30:00,18.34,18.4,18.32,18.39,56808.0,17.2472,17.3037,17.2284,17.2942,56808.0
2016-09-09 14:40:00,18.39,18.39,18.25,18.28,117016.0,17.2942,17.2942,17.1626,17.1908,117016.0
2016-09-09 14:50:00,18.31,18.36,18.28,18.34,29664.0,17.219,17.266,17.1908,17.2472,29664.0
2016-09-09 15:00:00,18.36,18.36,18.27,18.3,21748.0,17.266,17.266,17.1814,17.2096,21748.0
2016-09-09 15:10:00,18.29,18.36,18.27,18.35,219200.0,17.2002,17.266,17.1814,17.2566,219200.0
2016-09-09 15:20:00,18.34,18.37,18.3,18.34,74096.0,17.2472,17.2754,17.2096,17.2472,74096.0
2016-09-09 15:30:00,18.34,18.34,18.25,18.29,67576.0,17.2472,17.2472,17.1626,17.2002,67576.0
2016-09-09 15:40:00,18.28,18.28,18.18,18.2,61444.0,17.1908,17.1908,17.0968,17.1156,61444.0
2016-09-09 15:50:00,18.19,18.22,18.06,18.06,116380.0,17.1062,17.1344,16.9839,16.9839,116380.0
2016-09-12 09:30:00,17.77,17.98,17.73,17.98,213172.0,16.7112,16.9087,16.6736,16.9087,213172.0
2016-09-12 09:40:00,17.99,17.99,17.89,17.92,94584.0,16.9181,16.9181,16.824,16.8523,94584.0
2016-09-12 09:50:00,17.9,18.11,17.9,18.07,63464.0,16.8334,17.0309,16.8334,16.9933,63464.0
2016-09-12 10:00:00,18.09,18.11,18.03,18.07,62380.0,17.0121,17.0309,16.9557,16.9933,62380.0
2016-09-12 10:10:00,18.04,18.14,18.04,18.14,44132.0,16.9651,17.0591,16.9651,17.0591,44132.0
2016-09-12 10:20:00,18.13,18.22,18.11,18.21,44376.0,17.0497,17.1344,17.0309,17.125,44376.0
2016-09-12 10:30:00,18.2,18.23,18.15,18.16,98152.0,17.1156,17.1438,17.0685,17.078,98152.0
2016-09-12 10:40:00,18.16,18.19,18.09,18.11,28320.0,17.078,17.1062,17.0121,17.0309,28320.0
2016-09-12 10:50:00,18.08,18.17,18.07,18.17,12400.0,17.0027,17.0874,16.9933,17.0874,12400.0
2016-09-12 11:00:00,18.19,18.22,18.19,18.2,55908.0,17.1062,17.1344,17.1062,17.1156,55908.0
2016-09-12 11:10:00,18.15,18.19,18.15,18.19,20480.0,17.0685,17.1062,17.0685,17.1062,20480.0
2016-09-12 11:20:00,18.17,18.2,18.17,18.18,25600.0,17.0874,17.1156,17.0874,17.0968,25600.0
2016-09-12 11:30:00,18.17,18.26,18.13,18.25,59984.0,17.0874,17.172,17.0497,17.1626,59984.0
2016-09-12 11:40:00,18.25,18.28,18.24,18.25,25180.0,17.1626,17.1908,17.1532,17.1626,25180.0
2016-09-12 11:50:00,18.25,18.27,18.23,18.23,11284.0,17.1626,17.1814,17.1438,17.1438,11284.0
2016-09-12 12:00:00,18.23,18.24,18.22,18.24,2000.0,17.1438,17.1532,17.1344,17.1532,2000.0
2016-09-12 12:10:00,18.26,18.26,18.25,18.25,3400.0,17.172,17.172,17.1626,17.1626,3400.0
2016-09-12 12:20:00,18.25,18.25,18.23,18.25,5600.0,17.1626,17.1626,17.1438,17.1626,5600.0
2016-09-12 12:30:00,18.32,18.33,18.31,18.32,20000.0,17.2284,17.2378,17.219,17.2284,20000.0
2016-09-12 12:40:00,18.32,18.36,18.3,18.36,24932.0,17.2284,17.266,17.2096,17.266,24932.0
2016-09-12 12:50:00,18.36,18.45,18.36,18.43,35832.0,17.266,17.3507,17.266,17.3319,35832.0
2016-09-12 13:00:00,18.45,18.45,18.42,18.42,5340.0,17.3507,17.3507,17.3225,17.3225,5340.0
2016-09-12 13:10:00,18.42,18.58,18.42,18.46,83904.0,17.3225,17.4729,17.3225,17.3601,83904.0
2016-09-12 13:20:00,18.46,18.48,18.31,18.32,33900.0,17.3601,17.3789,17.219,17.2284,33900.0
2016-09-12 13:30:00,18.32,18.39,18.29,18.38,43400.0,17.2284,17.2942,17.2002,17.2848,43400.0
2016-09-12 13:40:00,18.4,18.5,18.36,18.5,21600.0,17.3037,17.3977,17.266,17.3977,21600.0
2016-09-12 13:50:00,18.49,18.56,18.48,18.56,44800.0,17.3883,17.4541,17.3789,17.4541,44800.0
2016-09-12 14:00:00,18.56,18.65,18.56,18.65,77964.0,17.4541,17.5388,17.4541,17.5388,77964.0
2016-09-12 14:10:00,18.63,18.67,18.61,18.67,53320.0,17.5199,17.5576,17.5011,17.5576,53320.0
2016-09-12 14:20:00,18.68,18.72,18.67,18.67,47900.0,17.567,17.6046,17.5576,17.5576,47900.0
2016-09-12 14:30:00,18.68,18.8,18.68,18.8,60388.0,17.567,17.6798,17.567,17.6798,60388.0
2016-09-12 14:40:00,18.79,18.81,18.75,18.75,43544.0,17.6704,17.6892,17.6328,17.6328,43544.0
2016-09-12 14:50:00,18.76,18.76,18.73,18.74,36472.0,17.6422,17.6422,17.614,17.6234,36472.0
2016-09-12 15:00:00,18.75,18.81,18.75,18.8,69544.0,17.6328,17.6892,17.6328,17.6798,69544.0
2016-09-12 15:10:00,18.81,18.81,18.74,18.74,14860.0,17.6892,17.6892,17.6234,17.6234,14860.0
2016-09-12 15:20:00,18.77,18.81,18.77,18.78,19708.0,17.6516,17.6892,17.6516,17.661,19708.0
2016-09-12 15:30:00,18.81,18.81,18.75,18.77,21000.0,17.6892,17.6892,17.6328,17.6516,21000.0
2016-09-12 15:40:00,18.8,18.86,18.75,18.78,93868.0,17.6798,17.7362,17.6328,17.661,93868.0
2016-09-12 15:50:00,18.76,18.79,18.73,18.75,28196.0,17.6422,17.6704,17.614,17.6328,28196.0
2016-09-13 09:30:00,18.34,18.45,18.26,18.44,156376.0,17.2472,17.3507,17.172,17.3413,156376.0
2016-09-13 09:40:00,18.44,18.46,18.3,18.31,153524.0,17.3413,17.3601,17.2096,17.219,153524.0
2016-09-13 09:50:00,18.31,18.31,18.21,18.21,42964.0,17.219,17.219,17.125,17.125,42964.0
2016-09-13 10:00:00,18.22,18.26,18.15,18.2,60328.0,17.1344,17.172,17.0685,17.1156,60328.0
2016-09-13 10:10:00,18.17,18.23,18.16,18.18,78792.0,17.0874,17.1438,17.078,17.0968,78792.0
2016-09-13 10:20:00,18.13,18.19,18.12,18.17,41644.0,17.0497,17.1062,17.0403,17.0874,41644.0
2016-09-13 10:30:00,18.17,18.22,18.12,18.18,75368.0,17.0874,17.1344,17.0403,17.0968,75368.0
2016-09-13 10:40:00,18.19,18.25,18.15,18.15,42492.0,17.1062,17.1626,17.0685,17.0685,42492.0
2016-09-13 10:50:00,18.13,18.16,18.12,18.13,27672.0,17.0497,17.078,17.0403,17.0497,27672.0
2016-09-13 11:00:00,18.14,18.14,18.08,18.1,11400.0,17.0591,17.0591,17.0027,17.0215,11400.0
2016-09-13 11:10:00,18.04,18.05,18.0,18.05,50044.0,16.9651,16.9745,16.9275,16.9745,50044.0
2016-09-13 11:20:00,18.05,18.06,18.01,18.01,7400.0,16.9745,16.9839,16.9369,16.9369,7400.0
2016-09-13 11:30:00,18.03,18.03,17.96,18.0,21400.0,16.9557,16.9557,16.8899,16.9275,21400.0
2016-09-13 11:40:00,18.01,18.02,18.01,18.02,1200.0,16.9369,16.9463,16.9369,16.9463,1200.0
2016-09-13 11:50:00,18.03,18.03,17.98,18.0,16792.0,16.9557,16.9557,16.9087,16.9275,16792.0
2016-09-13 12:00:00,18.03,18.06,17.99,18.06,31200.0,16.9557,16.9839,16.9181,16.9839,31200.0
2016-09-13 12:10:00,18.06,18.16,18.06,18.14,6400.0,16.9839,17.078,16.9839,17.0591,6400.0
2016-09-13 12:20:00,18.09,18.09,18.0,18.01,48696.0,17.0121,17.0121,16.9275,16.9369,48696.0
2016-09-13 12:30:00,18.0,18.05,18.0,18.05,33920.0,16.9275,16.9745,16.9275,16.9745,33920.0
2016-09-13 12:40:00,18.05,18.05,18.0,18.0,12000.0,16.9745,16.9745,16.9275,16.9275,12000.0
2016-09-13 12:50:00,18.0,18.0,17.92,17.95,29620.0,16.9275,16.9275,16.8523,16.8805,29620.0
2016-09-13 13:00:00,17.92,17.95,17.88,17.95,31476.0,16.8523,16.8805,16.8146,16.8805,31476.0
2016-09-13 13:10:00,17.93,18.09,17.93,18.09,35552.0,16.8617,17.0121,16.8617,17.0121,35552.0
2016-09-13 13:20:00,18.15,18.17,18.07,18.15,48092.0,17.0685,17.0874,16.9933,17.0685,48092.0
2016-09-13 13:30:00,18.18,18.24,18.09,18.12,75364.0,17.0968,17.1532,17.0121,17.0403,75364.0
2016-09-13 13:40:00,18.13,18.13,18.08,18.09,16544.0,17.0497,17.0497,17.0027,17.0121,16544.0
2016-09-13 13:50:00,18.11,18.11,17.98,18.04,39312.0,17.0309,17.0309,16.9087,16.9651,39312.0
2016-09-13 14:00:00,17.97,18.03,17.96,18.03,47600.0,16.8993,16.9557,16.8899,16.9557,47600.0
2016-09-13 14:10:00,17.97,18.0,17.93,17.94,17928.0,16.8993,16.9275,16.8617,16.8711,17928.0
2016-09-13 14:20:00,17.93,17.96,17.9,17.9,55260.0,16.8617,16.8899,16.8334,16.8334,55260.0
2016-09-13 14:30:00,17.9,17.99,17.86,17.98,56140.0,16.8334,16.9181,16.7958,16.9087,56140.0
2016-09-13 14:40:00,17.99,18.06,17.99,18.05,34624.0,16.9181,16.9839,16.9181,16.9745,34624.0
2016-09-13 14:50:00,18.04,18.06,17.97,17.97,21600.0,16.9651,16.9839,16.8993,16.8993,21600.0
2016-09-13 15:00:00,17.94,17.97,17.94,17.94,8240.0,16.8711,16.8993,16.8711,16.8711,8240.0
2016-09-13 15:10:00,17.9,18.03,17.87,18.0,18652.0,16.8334,16.9557,16.8052,16.9275,18652.0
2016-09-13 15:20:00,18.01,18.05,17.99,18.04,12864.0,16.9369,16.9745,16.9181,16.9651,12864.0
2016-09-13 15:30:00,18.06,18.12,18.06,18.11,26028.0,16.9839,17.0403,16.9839,17.0309,26028.0
2016-09-13 15:40:00,18.1,18.1,17.94,18.02,49560.0,17.0215,17.0215,16.8711,16.9463,49560.0
2016-09-13 15:50:00,18.02,18.14,17.99,17.99,98668.0,16.9463,17.0591,16.9181,16.9181,98668.0
2016-09-14 09:30:00,18.01,18.08,17.96,18.07,79124.0,16.9369,17.0027,16.8899,16.9933,79124.0
2016-09-14 09:40:00,18.07,18.07,17.99,17.99,52500.0,16.9933,16.9933,16.9181,16.9181,52500.0
2016-09-14 09:50:00,17.94,18.05,17.92,18.04,42676.0,16.8711,16.9745,16.8523,16.9651,42676.0
2016-09-14 10:00:00,18.03,18.12,18.03,18.12,20952.0,16.9557,17.0403,16.9557,17.0403,20952.0
2016-09-14 10:10:00,18.11,18.15,18.11,18.11,37728.0,17.0309,17.0685,17.0309,17.0309,37728.0
2016-09-14 10:20:00,18.12,18.22,18.11,18.18,32420.0,17.0403,17.1344,17.0309,17.0968,32420.0
2016-09-14 10:30:00,18.18,18.27,18.18,18.21,74620.0,17.0968,17.1814,17.0968,17.125,74620.0
2016-09-14 10:40:00,18.2,18.2,18.12,18.13,11400.0,17.1156,17.1156,17.0403,17.0497,11400.0
2016-09-14 10:50:00,18.11,18.12,18.03,18.07,33512.0,17.0309,17.0403,16.9557,16.9933,33512.0
2016-09-14 11:00:00,18.09,18.12,18.08,18.08,12000.0,17.0121,17.0403,17.0027,17.0027,12000.0
2016-09-14 11:10:00,18.06,18.07,18.0,18.07,8600.0,16.9839,16.9933,16.9275,16.9933,8600.0
2016-09-14 11:20:00,18.11,18.15,18.11,18.14,40600.0,17.0309,17.0685,17.0309,17.0591,40600.0
2016-09-14 11:30:00,18.11,18.11,18.04,18.1,27200.0,17.0309,17.0309,16.9651,17.0215,27200.0
2016-09-14 11:40:00,18.08,18.11,18.08,18.1,3800.0,17.0027,17.0309,17.0027,17.0215,3800.0
2016-09-14 11:50:00,18.09,18.16,18.09,18.16,3500.0,17.0121,17.078,17.0121,17.078,3500.0
2016-09-14 12:00:00,18.16,18.17,18.14,18.16,32000.0,17.078,17.0874,17.0591,17.078,32000.0
2016-09-14 12:10:00,18.15,18.19,18.15,18.18,14000.0,17.0685,17.1062,17.0685,17.0968,14000.0
2016-09-14 12:20:00,18.2,18.2,18.17,18.17,2600.0,17.1156,17.1156,17.0874,17.0874,2600.0
2016-09-14 12:30:00,18.16,18.17,18.13,18.13,7600.0,17.078,17.0874,17.0497,17.0497,7600.0
2016-09-14 12:40:00,18.09,18.11,18.07,18.07,24484.0,17.0121,17.0309,16.9933,16.9933,24484.0
2016-09-14 12:50:00,18.09,18.09,18.06,18.09,19300.0,17.0121,17.0121,16.9839,17.0121,19300.0
2016-09-14 13:00:00,18.09,18.11,18.09,18.11,800.0,17.0121,17.0309,17.0121,17.0309,800.0
2016-09-14 13:10:00,18.08,18.09,18.08,18.09,1200.0,17.0027,17.0121,17.0027,17.0121,1200.0
2016-09-14 13:20:00,18.07,18.1,18.07,18.1,800.0,16.9933,17.0215,16.9933,17.0215,800.0
2016-09-14 13:30:00,18.09,18.12,18.09,18.12,1600.0,17.0121,17.0403,17.0121,17.0403,1600.0
2016-09-14 13:40:00,18.03,18.08,17.97,17.97,17808.0,16.9557,17.0027,16.8993,16.8993,17808.0
2016-09-14 13:50:00,17.95,18.0,17.95,17.98,15000.0,16.8805,16.9275,16.8805,16.9087,15000.0
2016-09-14 14:00:00,17.98,17.99,17.88,17.88,14060.0,16.9087,16.9181,16.8146,16.8146,14060.0
2016-09-14 14:10:00,17.87,17.91,17.85,17.91,23688.0,16.8052,16.8428,16.7864,16.8428,23688.0
2016-09-14 14:20:00,17.9,17.93,17.88,17.88,7752.0,16.8334,16.8617,16.8146,16.8146,7752.0
2016-09-14 14:30:00,17.89,17.92,17.89,17.89,6400.0,16.824,16.8523,16.824,16.824,6400.0
2016-09-14 14:40:00,17.9,17.94,17.88,17.91,15800.0,16.8334,16.8711,16.8146,16.8428,15800.0
2016-09-14 14:50:00,17.92,17.96,17.92,17.95,20800.0,16.8523,16.8899,16.8523,16.8805,20800.0
2016-09-14 15:00:00,17.95,17.95,17.88,17.9,18132.0,16.8805,16.8805,16.8146,16.8334,18132.0
2016-09-14 15:10:00,17.85,17.86,17.82,17.85,16304.0,16.7864,16.7958,16.7582,16.7864,16304.0
2016-09-14 15:20:00,17.84,17.85,17.77,17.77,43884.0,16.777,16.7864,16.7112,16.7112,43884.0
2016-09-14 15:30:00,17.8,17.84,17.78,17.8,20500.0,16.7394,16.777,16.7206,16.7394,20500.0
2016-09-14 15:40:00,17.81,17.9,17.81,17.89,41836.0,16.7488,16.8334,16.7488,16.824,41836.0
2016-09-14 15:50:00,17.88,17.9,17.83,17.89,50340.0,16.8146,16.8334,16.7676,16.824,50340.0
2016-09-15 09:30:00,17.91,18.0,17.84,17.86,85596.0,16.8428,16.9275,16.777,16.7958,85596.0
2016-09-15 09:40:00,17.85,17.94,17.83,17.9,34000.0,16.7864,16.8711,16.7676,16.8334,34000.0
2016-09-15 09:50:00,17.89,18.0,17.89,17.94,35536.0,16.824,16.9275,16.824,16.8711,35536.0
2016-09-15 10:00:00,17.94,18.03,17.9,18.0,30400.0,16.8711,16.9557,16.8334,16.9275,30400.0
2016-09-15 10:10:00,18.0,18.1,18.0,18.09,37020.0,16.9275,17.0215,16.9275,17.0121,37020.0
2016-09-15 10:20:00,18.1,18.1,18.06,18.07,65816.0,17.0215,17.0215,16.9839,16.9933,65816.0
2016-09-15 10:30:00,18.09,18.09,18.05,18.07,14356.0,17.0121,17.0121,16.9745,16.9933,14356.0
2016-09-15 10:40:00,18.07,18.12,18.04,18.12,22400.0,16.9933,17.0403,16.9651,17.0403,22400.0
2016-09-15 10:50:00,18.12,18.18,18.12,18.18,4800.0,17.0403,17.0968,17.0403,17.0968,4800.0
2016-09-15 11:00:00,18.2,18.23,18.19,18.22,25248.0,17.1156,17.1438,17.1062,17.1344,25248.0
2016-09-15 11:10:00,18.19,18.22,18.19,18.22,9652.0,17.1062,17.1344,17.1062,17.1344,9652.0
2016-09-15 11:20:00,18.22,18.3,18.21,18.3,34628.0,17.1344,17.2096,17.125,17.2096,34628.0
2016-09-15 11:30:00,18.32,18.34,18.31,18.32,29920.0,17.2284,17.2472,17.219,17.2284,29920.0
2016-09-15 11:40:00,18.33,18.33,18.28,18.28,43956.0,17.2378,17.2378,17.1908,17.1908,43956.0
2016-09-15 11:50:00,18.3,18.33,18.27,18.27,6080.0,17.2096,17.2378,17.1814,17.1814,6080.0
2016-09-15 12:00:00,18.28,18.31,18.28,18.31,16800.0,17.1908,17.219,17.1908,17.219,16800.0
2016-09-15 12:10:00,18.29,18.31,18.26,18.31,10256.0,17.2002,17.219,17.172,17.219,10256.0
2016-09-15 12:20:00,18.3,18.33,18.29,18.32,10192.0,17.2096,17.2378,17.2002,17.2284,10192.0
2016-09-15 12:30:00,18.28,18.28,18.22,18.22,7312.0,17.1908,17.1908,17.1344,17.1344,7312.0
2016-09-15 12:40:00,18.2,18.23,18.2,18.23,3200.0,17.1156,17.1438,17.1156,17.1438,3200.0
2016-09-15 12:50:00,18.23,18.23,18.23,18.23,0.0,17.1438,17.1438,17.1438,17.1438,0.0
2016-09-15 13:00:00,18.23,18.3,18.23,18.3,9508.0,17.1438,17.2096,17.1438,17.2096,9508.0
2016-09-15 13:10:00,18.25,18.28,18.22,18.28,18000.0,17.1626,17.1908,17.1344,17.1908,18000.0
2016-09-15 13:20:00,18.28,18.29,18.28,18.28,3600.0,17.1908,17.2002,17.1908,17.1908,3600.0
2016-09-15 13:30:00,18.3,18.31,18.3,18.3,6800.0,17.2096,17.219,17.2096,17.2096,6800.0
2016-09-15 13:40:00,18.31,18.4,18.31,18.4,91316.0,17.219,17.3037,17.219,17.3037,91316.0
2016-09-15 13:50:00,18.39,18.41,18.38,18.41,16288.0,17.2942,17.3131,17.2848,17.3131,16288.0
2016-09-15 14:00:00,18.41,18.43,18.4,18.43,14364.0,17.3131,17.3319,17.3037,17.3319,14364.0
2016-09-15 14:10:00,18.43,18.5,18.42,18.5,16440.0,17.3319,17.3977,17.3225,17.3977,16440.0
2016-09-15 14:20:00,18.51,18.51,18.49,18.49,8592.0,17.4071,17.4071,17.3883,17.3883,8592.0
2016-09-15 14:30:00,18.49,18.5,18.49,18.5,4668.0,17.3883,17.3977,17.3883,17.3977,4668.0
2016-09-15 14:40:00,18.48,18.48,18.46,18.48,19000.0,17.3789,17.3789,17.3601,17.3789,19000.0
2016-09-15 14:50:00,18.47,18.49,18.47,18.48,7400.0,17.3695,17.3883,17.3695,17.3789,7400.0
2016-09-15 15:00:00,18.49,18.53,18.49,18.49,13016.0,17.3883,17.4259,17.3883,17.3883,13016.0
2016-09-15 15:10:00,18.48,18.48,18.43,18.44,80184.0,17.3789,17.3789,17.3319,17.3413,80184.0
2016-09-15 15:20:00,18.42,18.43,18.4,18.43,33212.0,17.3225,17.3319,17.3037,17.3319,33212.0
2016-09-15 15:30:00,18.43,18.47,18.42,18.47,194152.0,17.3319,17.3695,17.3225,17.3695,194152.0
2016-09-15 15:40:00,18.47,18.49,18.45,18.45,11100.0,17.3695,17.3883,17.3507,17.3507,11100.0
2016-09-15 15:50:00,18.44,18.44,18.4,18.41,17328.0,17.3413,17.3413,17.3037,17.3131,17328.0
2016-09-16 09:30:00,18.3,18.3,18.11,18.16,40796.0,17.2096,17.2096,17.0309,17.078,40796.0
2016-09-16 09:40:00,18.13,18.2,18.1,18.16,41776.0,17.0497,17.1156,17.0215,17.078,41776.0
2016-09-16 09:50:00,18.13,18.18,18.12,18.18,19204.0,17.0497,17.0968,17.0403,17.0968,19204.0
2016-09-16 10:00:00,18.18,18.18,18.05,18.06,25760.0,17.0968,17.0968,16.9745,16.9839,25760.0
2016-09-16 10:10:00,18.07,18.09,18.05,18.06,17720.0,16.9933,17.0121,16.9745,16.9839,17720.0
2016-09-16 10:20:00,18.09,18.12,18.05,18.05,30440.0,17.0121,17.0403,16.9745,16.9745,30440.0
2016-09-16 10:30:00,18.09,18.15,18.09,18.15,10400.0,17.0121,17.0685,17.0121,17.0685,10400.0
2016-09-16 10:40:00,18.17,18.25,18.16,18.24,32844.0,17.0874,17.1626,17.078,17.1532,32844.0
2016-09-16 10:50:00,18.23,18.23,18.19,18.21,13680.0,17.1438,17.1438,17.1062,17.125,13680.0
2016-09-16 11:00:00,18.17,18.18,18.11,18.14,6000.0,17.0874,17.0968,17.0309,17.0591,6000.0
2016-09-16 11:10:00,18.15,18.16,18.11,18.11,7240.0,17.0685,17.078,17.0309,17.0309,7240.0
2016-09-16 11:20:00,18.14,18.15,18.1,18.1,10000.0,17.0591,17.0685,17.0215,17.0215,10000.0
2016-09-16 11:30:00,18.12,18.14,18.12,18.14,1600.0,17.0403,17.0591,17.0403,17.0591,1600.0
2016-09-16 11:40:00,18.17,18.23,18.17,18.21,15200.0,17.0874,17.1438,17.0874,17.125,15200.0
2016-09-16 11:50:00,18.21,18.21,18.21,18.21,0.0,17.125,17.125,17.125,17.125,0.0
2016-09-16 12:00:00,18.17,18.23,18.17,18.22,4400.0,17.0874,17.1438,17.0874,17.1344,4400.0
2016-09-16 12:10:00,18.23,18.23,18.21,18.22,3584.0,17.1438,17.1438,17.125,17.1344,3584.0
2016-09-16 12:20:00,18.21,18.21,18.18,18.19,6524.0,17.125,17.125,17.0968,17.1062,6524.0
2016-09-16 12:30:00,18.18,18.18,18.17,18.17,2400.0,17.0968,17.0968,17.0874,17.0874,2400.0
2016-09-16 12:40:00,18.15,18.17,18.13,18.16,14400.0,17.0685,17.0874,17.0497,17.078,14400.0
2016-09-16 12:50:00,18.14,18.16,18.13,18.13,6604.0,17.0591,17.078,17.0497,17.0497,6604.0
2016-09-16 13:00:00,18.11,18.12,18.11,18.11,3600.0,17.0309,17.0403,17.0309,17.0309,3600.0
2016-09-16 13:10:00,18.11,18.13,18.09,18.1,36100.0,17.0309,17.0497,17.0121,17.0215,36100.0
2016-09-16 13:20:00,18.08,18.11,18.08,18.1,9040.0,17.0027,17.0309,17.0027,17.0215,9040.0
2016-09-16 13:30:00,18.1,18.1,18.04,18.06,15352.0,17.0215,17.0215,16.9651,16.9839,15352.0
2016-09-16 13:40:00,18.06,18.06,17.98,18.02,19100.0,16.9839,16.9839,16.9087,16.9463,19100.0
2016-09-16 13:50:00,18.02,18.03,18.02,18.03,10040.0,16.9463,16.9557,16.9463,16.9557,10040.0
2016-09-16 14:00:00,18.04,18.09,18.02,18.09,4560.0,16.9651,17.0121,16.9463,17.0121,4560.0
2016-09-16 14:10:00,18.09,18.11,18.09,18.1,10960.0,17.0121,17.0309,17.0121,17.0215,10960.0
2016-09-16 14:20:00,18.09,18.11,18.09,18.1,9444.0,17.0121,17.0309,17.0121,17.0215,9444.0
2016-09-16 14:30:00,18.14,18.17,18.13,18.13,39448.0,17.0591,17.0874,17.0497,17.0497,39448.0
2016-09-16 14:40:00,18.14,18.17,18.14,18.17,5040.0,17.0591,17.0874,17.0591,17.0874,5040.0
2016-09-16 14:50:00,18.16,18.16,18.11,18.11,8152.0,17.078,17.078,17.0309,17.0309,8152.0
2016-09-16 15:00:00,18.11,18.14,18.11,18.14,8800.0,17.0309,17.0591,17.0309,17.0591,8800.0
2016-09-16 15:10:00,18.1,18.13,18.1,18.13,7200.0,17.0215,17.0497,17.0215,17.0497,7200.0
2016-09-16 15:20:00,18.16,18.16,18.13,18.15,3844.0,17.078,17.078,17.0497,17.0685,3844.0
2016-09-16 15:30:00,18.16,18.23,18.16,18.22,23280.0,17.078,17.1438,17.078,17.1344,23280.0
2016-09-16 15:40:00,18.19,18.2,18.18,18.2,12988.0,17.1062,17.1156,17.0968,17.1156,12988.0
2016-09-16 15:50:00,18.21,18.21,18.13,18.14,33488.0,17.125,17.125,17.0497,17.0591,33488.0
2016-09-19 09:30:00,18.4,18.44,18.37,18.44,45424.0,17.3037,17.3413,17.2754,17.3413,45424.0
2016-09-19 09:40:00,18.42,18.48,18.41,18.48,23804.0,17.3225,17.3789,17.3131,17.3789,23804.0
2016-09-19 09:50:00,18.46,18.52,18.45,18.52,35628.0,17.3601,17.4165,17.3507,17.4165,35628.0
2016-09-19 10:00:00,18.52,18.54,18.5,18.51,18156.0,17.4165,17.4353,17.3977,17.4071,18156.0
2016-09-19 10:10:00,18.5,18.5,18.48,18.49,16164.0,17.3977,17.3977,17.3789,17.3883,16164.0
2016-09-19 10:20:00,18.5,18.5,18.44,18.45,22640.0,17.3977,17.3977,17.3413,17.3507,22640.0
2016-09-19 10:30:00,18.46,18.46,18.4,18.42,11840.0,17.3601,17.3601,17.3037,17.3225,11840.0
2016-09-19 10:40:00,18.41,18.42,18.4,18.42,3200.0,17.3131,17.3225,17.3037,17.3225,3200.0
2016-09-19 10:50:00,18.41,18.41,18.39,18.4,11548.0,17.3131,17.3131,17.2942,17.3037,11548.0
2016-09-19 11:00:00,18.42,18.42,18.41,18.42,4352.0,17.3225,17.3225,17.3131,17.3225,4352.0
2016-09-19 11:10:00,18.44,18.44,18.43,18.44,8400.0,17.3413,17.3413,17.3319,17.3413,8400.0
2016-09-19 11:20:00,18.45,18.45,18.42,18.44,125984.0,17.3507,17.3507,17.3225,17.3413,125984.0
2016-09-19 11:30:00,18.43,18.49,18.43,18.49,55996.0,17.3319,17.3883,17.3319,17.3883,55996.0
2016-09-19 11:40:00,18.47,18.47,18.46,18.46,4800.0,17.3695,17.3695,17.3601,17.3601,4800.0
2016-09-19 11:50:00,18.46,18.46,18.45,18.45,7200.0,17.3601,17.3601,17.3507,17.3507,7200.0
2016-09-19 12:00:00,18.46,18.46,18.46,18.46,2000.0,17.3601,17.3601,17.3601,17.3601,2000.0
2016-09-19 12:10:00,18.41,18.41,18.24,18.25,38404.0,17.3131,17.3131,17.1532,17.1626,38404.0
2016-09-19 12:20:00,18.27,18.28,18.25,18.27,66192.0,17.1814,17.1908,17.1626,17.1814,66192.0
2016-09-19 12:30:00,18.27,18.3,18.26,18.28,10360.0,17.1814,17.2096,17.172,17.1908,10360.0
2016-09-19 12:40:00,18.27,18.28,18.25,18.26,8000.0,17.1814,17.1908,17.1626,17.172,8000.0
2016-09-19 12:50:00,18.26,18.27,18.2,18.2,6540.0,17.172,17.1814,17.1156,17.1156,6540.0
2016-09-19 13:00:00,18.2,18.24,18.2,18.24,6000.0,17.1156,17.1532,17.1156,17.1532,6000.0
2016-09-19 13:10:00,18.23,18.25,18.23,18.25,2000.0,17.1438,17.1626,17.1438,17.1626,2000.0
2016-09-19 13:20:00,18.21,18.22,18.19,18.19,10524.0,17.125,17.1344,17.1062,17.1062,10524.0
2016-09-19 13:30:00,18.19,18.19,18.05,18.07,55752.0,17.1062,17.1062,16.9745,16.9933,55752.0
2016-09-19 13:40:00,18.07,18.11,18.07,18.11,8860.0,16.9933,17.0309,16.9933,17.0309,8860.0
2016-09-19 13:50:00,18.11,18.14,18.11,18.14,1200.0,17.0309,17.0591,17.0309,17.0591,1200.0
2016-09-19 14:00:00,18.14,18.19,18.14,18.18,9672.0,17.0591,17.1062,17.0591,17.0968,9672.0
2016-09-19 14:10:00,18.23,18.25,18.23,18.24,18800.0,17.1438,17.1626,17.1438,17.1532,18800.0
2016-09-19 14:20:00,18.24,18.24,18.23,18.23,6000.0,17.1532,17.1532,17.1438,17.1438,6000.0
2016-09-19 14:30:00,18.26,18.29,18.25,18.26,20788.0,17.172,17.2002,17.1626,17.172,20788.0
2016-09-19 14:40:00,18.26,18.32,18.25,18.3,18600.0,17.172,17.2284,17.1626,17.2096,18600.0
2016-09-19 14:50:00,18.33,18.33,18.33,18.33,400.0,17.2378,17.2378,17.2378,17.2378,400.0
2016-09-19 15:00:00,18.31,18.31,18.26,18.26,7380.0,17.219,17.219,17.172,17.172,7380.0
2016-09-19 15:10:00,18.25,18.26,18.18,18.21,9200.0,17.1626,17.172,17.0968,17.125,9200.0
2016-09-19 15:20:00,18.21,18.25,18.21,18.25,4480.0,17.125,17.1626,17.125,17.1626,4480.0
2016-09-19 15:30:00,18.17,18.18,18.13,18.18,20200.0,17.0874,17.0968,17.0497,17.0968,20200.0
2016-09-19 15:40:00,18.18,18.21,18.18,18.2,11800.0,17.0968,17.125,17.0968,17.1156,11800.0
2016-09-19 15:50:00,18.18,18.2,18.12,18.13,59252.0,17.0968,17.1156,17.0403,17.0497,59252.0
2016-09-20 09:30:00,18.41,18.46,18.35,18.37,26460.0,17.3131,17.3601,17.2566,17.2754,26460.0
2016-09-20 09:40:00,18.36,18.37,18.33,18.37,61392.0,17.266,17.2754,17.2378,17.2754,61392.0
2016-09-20 09:50:00,18.38,18.43,18.37,18.4,15548.0,17.2848,17.3319,17.2754,17.3037,15548.0
2016-09-20 10:00:00,18.43,18.45,18.38,18.38,26396.0,17.3319,17.3507,17.2848,17.2848,26396.0
2016-09-20 10:10:00,18.39,18.39,18.34,18.37,15640.0,17.2942,17.2942,17.2472,17.2754,15640.0
2016-09-20 10:20:00,18.37,18.38,18.34,18.37,8260.0,17.2754,17.2848,17.2472,17.2754,8260.0
2016-09-20 10:30:00,18.36,18.37,18.25,18.25,14980.0,17.266,17.2754,17.1626,17.1626,14980.0
2016-09-20 10:40:00,18.25,18.28,18.25,18.28,8300.0,17.1626,17.1908,17.1626,17.1908,8300.0
2016-09-20 10:50:00,18.31,18.31,18.28,18.29,12400.0,17.219,17.219,17.1908,17.2002,12400.0
2016-09-20 11:00:00,18.3,18.37,18.3,18.35,64560.0,17.2096,17.2754,17.2096,17.2566,64560.0
2016-09-20 11:10:00,18.36,18.37,18.34,18.35,16428.0,17.266,17.2754,17.2472,17.2566,16428.0
2016-09-20 11:20:00,18.37,18.37,18.31,18.31,3500.0,17.2754,17.2754,17.219,17.219,3500.0
2016-09-20 11:30:00,18.34,18.35,18.3,18.31,10000.0,17.2472,17.2566,17.2096,17.219,10000.0
2016-09-20 11:40:00,18.33,18.33,18.31,18.31,5600.0,17.2378,17.2378,17.219,17.219,5600.0
2016-09-20 11:50:00,18.3,18.3,18.29,18.29,1600.0,17.2096,17.2096,17.2002,17.2002,1600.0
2016-09-20 12:00:00,18.27,18.29,18.27,18.27,3600.0,17.1814,17.2002,17.1814,17.1814,3600.0
2016-09-20 12:10:00,18.28,18.28,18.26,18.27,6400.0,17.1908,17.1908,17.172,17.1814,6400.0
2016-09-20 12:20:00,18.28,18.29,18.28,18.29,2400.0,17.1908,17.2002,17.1908,17.2002,2400.0
2016-09-20 12:30:00,18.28,18.28,18.26,18.27,5600.0,17.1908,17.1908,17.172,17.1814,5600.0
2016-09-20 12:40:00,18.27,18.28,18.21,18.21,6136.0,17.1814,17.1908,17.125,17.125,6136.0
2016-09-20 12:50:00,18.24,18.24,18.17,18.18,8000.0,17.1532,17.1532,17.0874,17.0968,8000.0
2016-09-20 13:00:00,18.18,18.21,18.17,18.21,19200.0,17.0968,17.125,17.0874,17.125,19200.0
2016-09-20 13:10:00,18.21,18.21,18.21,18.21,400.0,17.125,17.125,17.125,17.125,400.0
2016-09-20 13:20:00,18.22,18.22,18.2,18.21,7400.0,17.1344,17.1344,17.1156,17.125,7400.0
2016-09-20 13:30:00,18.22,18.24,18.21,18.24,5500.0,17.1344,17.1532,17.125,17.1532,5500.0
2016-09-20 13:40:00,18.24,18.24,18.22,18.22,2800.0,17.1532,17.1532,17.1344,17.1344,2800.0
2016-09-20 13:50:00,18.22,18.28,18.22,18.27,2600.0,17.1344,17.1908,17.1344,17.1814,2600.0
2016-09-20 14:00:00,18.26,18.28,18.26,18.28,8400.0,17.172,17.1908,17.172,17.1908,8400.0
2016-09-20 14:10:00,18.28,18.28,18.26,18.27,5600.0,17.1908,17.1908,17.172,17.1814,5600.0
2016-09-20 14:20:00,18.26,18.26,18.26,18.26,400.0,17.172,17.172,17.172,17.172,400.0
2016-09-20 14:30:00,18.27,18.27,18.27,18.27,1000.0,17.1814,17.1814,17.1814,17.1814,1000.0
2016-09-20 14:40:00,18.25,18.26,18.25,18.26,1600.0,17.1626,17.172,17.1626,17.172,1600.0
2016-09-20 14:50:00,18.29,18.31,18.29,18.3,5600.0,17.2002,17.219,17.2002,17.2096,5600.0
2016-09-20 15:00:00,18.3,18.3,18.27,18.28,4400.0,17.2096,17.2096,17.1814,17.1908,4400.0
2016-09-20 15:10:00,18.27,18.31,18.27,18.29,6740.0,17.1814,17.219,17.1814,17.2002,6740.0
2016-09-20 15:20:00,18.29,18.31,18.29,18.31,14900.0,17.2002,17.219,17.2002,17.219,14900.0
2016-09-20 15:30:00,18.28,18.28,18.28,18.28,16480.0,17.1908,17.1908,17.1908,17.1908,16480.0
2016-09-20 15:40:00,18.27,18.28,18.25,18.27,44064.0,17.1814,17.1908,17.1626,17.1814,44064.0
2016-09-20 15:50:00,18.26,18.26,18.17,18.17,55372.0,17.172,17.172,17.0874,17.0874,55372.0
2016-09-21 09:30:00,18.39,18.44,18.39,18.4,46460.0,17.2942,17.3413,17.2942,17.3037,46460.0
2016-09-21 09:40:00,18.42,18.43,18.37,18.38,10004.0,17.3225,17.3319,17.2754,17.2848,10004.0
2016-09-21 09:50:00,18.39,18.43,18.39,18.43,2000.0,17.2942,17.3319,17.2942,17.3319,2000.0
2016-09-21 10:00:00,18.41,18.44,18.4,18.41,8628.0,17.3131,17.3413,17.3037,17.3131,8628.0
2016-09-21 10:10:00,18.4,18.4,18.39,18.4,78944.0,17.3037,17.3037,17.2942,17.3037,78944.0
2016-09-21 10:20:00,18.4,18.41,18.38,18.38,7200.0,17.3037,17.3131,17.2848,17.2848,7200.0
2016-09-21 10:30:00,18.36,18.4,18.36,18.4,7520.0,17.266,17.3037,17.266,17.3037,7520.0
2016-09-21 10:40:00,18.4,18.4,18.34,18.36,5200.0,17.3037,17.3037,17.2472,17.266,5200.0
2016-09-21 10:50:00,18.36,18.36,18.36,18.36,1200.0,17.266,17.266,17.266,17.266,1200.0
2016-09-21 11:00:00,18.33,18.34,18.31,18.31,3796.0,17.2378,17.2472,17.219,17.219,3796.0
2016-09-21 11:10:00,18.29,18.3,18.27,18.3,77660.0,17.2002,17.2096,17.1814,17.2096,77660.0
2016-09-21 11:20:00,18.3,18.31,18.3,18.31,2800.0,17.2096,17.219,17.2096,17.219,2800.0
2016-09-21 11:30:00,18.32,18.32,18.28,18.3,11000.0,17.2284,17.2284,17.1908,17.2096,11000.0
2016-09-21 11:40:00,18.31,18.31,18.28,18.31,6800.0,17.219,17.219,17.1908,17.219,6800.0
2016-09-21 11:50:00,18.31,18.33,18.3,18.33,4440.0,17.219,17.2378,17.2096,17.2378,4440.0
2016-09-21 12:00:00,18.33,18.33,18.32,18.32,800.0,17.2378,17.2378,17.2284,17.2284,800.0
2016-09-21 12:10:00,18.28,18.28,18.18,18.18,16340.0,17.1908,17.1908,17.0968,17.0968,16340.0
2016-09-21 12:20:00,18.16,18.18,18.16,18.18,8000.0,17.078,17.0968,17.078,17.0968,8000.0
2016-09-21 12:30:00,18.17,18.17,18.14,18.15,6200.0,17.0874,17.0874,17.0591,17.0685,6200.0
2016-09-21 12:40:00,18.15,18.18,18.14,18.18,2000.0,17.0685,17.0968,17.0591,17.0968,2000.0
2016-09-21 12:50:00,18.19,18.24,18.19,18.23,19576.0,17.1062,17.1532,17.1062,17.1438,19576.0
2016-09-21 13:00:00,18.25,18.27,18.25,18.27,9200.0,17.1626,17.1814,17.1626,17.1814,9200.0
2016-09-21 13:10:00,18.23,18.23,18.2,18.21,16200.0,17.1438,17.1438,17.1156,17.125,16200.0
2016-09-21 13:20:00,18.21,18.22,18.21,18.21,2000.0,17.125,17.1344,17.125,17.125,2000.0
2016-09-21 13:30:00,18.21,18.21,18.2,18.2,15224.0,17.125,17.125,17.1156,17.1156,15224.0
2016-09-21 13:40:00,18.18,18.25,18.18,18.24,53028.0,17.0968,17.1626,17.0968,17.1532,53028.0
2016-09-21 13:50:00,18.22,18.28,18.22,18.25,76236.0,17.1344,17.1908,17.1344,17.1626,76236.0
2016-09-21 14:00:00,18.24,18.4,18.21,18.38,187328.0,17.1532,17.3037,17.125,17.2848,187328.0
2016-09-21 14:10:00,18.36,18.46,18.33,18.36,154928.0,17.266,17.3601,17.2378,17.266,154928.0
2016-09-21 14:20:00,18.33,18.38,18.21,18.25,40800.0,17.2378,17.2848,17.125,17.1626,40800.0
2016-09-21 14:30:00,18.23,18.35,18.23,18.35,23940.0,17.1438,17.2566,17.1438,17.2566,23940.0
2016-09-21 14:40:00,18.32,18.39,18.32,18.32,23076.0,17.2284,17.2942,17.2284,17.2284,23076.0
2016-09-21 14:50:00,18.33,18.45,18.33,18.45,12000.0,17.2378,17.3507,17.2378,17.3507,12000.0
2016-09-21 15:00:00,18.43,18.5,18.42,18.48,28124.0,17.3319,17.3977,17.3225,17.3789,28124.0
2016-09-21 15:10:00,18.5,18.57,18.49,18.53,44588.0,17.3977,17.4635,17.3883,17.4259,44588.0
2016-09-21 15:20:00,18.52,18.56,18.52,18.54,28740.0,17.4165,17.4541,17.4165,17.4353,28740.0
2016-09-21 15:30:00,18.56,18.6,18.56,18.58,62480.0,17.4541,17.4917,17.4541,17.4729,62480.0
2016-09-21 15:40:00,18.6,18.7,18.6,18.67,81208.0,17.4917,17.5858,17.4917,17.5576,81208.0
2016-09-21 15:50:00,18.68,18.7,18.64,18.65,53028.0,17.567,17.5858,17.5294,17.5388,53028.0
2016-09-22 09:30:00,18.95,19.08,18.93,19.04,175812.0,17.8209,17.9431,17.8021,17.9055,175812.0
2016-09-22 09:40:00,19.03,19.11,19.02,19.1,73256.0,17.8961,17.9713,17.8867,17.9619,73256.0
2016-09-22 09:50:00,19.11,19.11,19.07,19.09,27880.0,17.9713,17.9713,17.9337,17.9525,27880.0
2016-09-22 10:00:00,19.08,19.09,19.04,19.04,25016.0,17.9431,17.9525,17.9055,17.9055,25016.0
2016-09-22 10:10:00,19.03,19.07,19.03,19.06,23960.0,17.8961,17.9337,17.8961,17.9243,23960.0
2016-09-22 10:20:00,19.05,19.09,19.03,19.09,13460.0,17.9149,17.9525,17.8961,17.9525,13460.0
2016-09-22 10:30:00,19.09,19.13,19.08,19.09,21932.0,17.9525,17.9902,17.9431,17.9525,21932.0
2016-09-22 10:40:00,19.08,19.09,19.08,19.08,6560.0,17.9431,17.9525,17.9431,17.9431,6560.0
2016-09-22 10:50:00,19.08,19.08,19.05,19.06,27360.0,17.9431,17.9431,17.9149,17.9243,27360.0
2016-09-22 11:00:00,19.06,19.06,19.03,19.03,6800.0,17.9243,17.9243,17.8961,17.8961,6800.0
2016-09-22 11:10:00,19.02,19.02,18.99,19.02,7340.0,17.8867,17.8867,17.8585,17.8867,7340.0
2016-09-22 11:20:00,19.02,19.02,18.99,18.99,16000.0,17.8867,17.8867,17.8585,17.8585,16000.0
2016-09-22 11:30:00,19.03,19.03,19.01,19.02,5600.0,17.8961,17.8961,17.8773,17.8867,5600.0
2016-09-22 11:40:00,19.0,19.02,19.0,19.01,9400.0,17.8679,17.8867,17.8679,17.8773,9400.0
2016-09-22 11:50:00,19.0,19.0,18.99,19.0,800.0,17.8679,17.8679,17.8585,17.8679,800.0
2016-09-22 12:00:00,19.0,19.02,18.97,18.97,19792.0,17.8679,17.8867,17.8397,17.8397,19792.0
2016-09-22 12:10:00,18.96,18.99,18.96,18.98,17160.0,17.8303,17.8585,17.8303,17.8491,17160.0
2016-09-22 12:20:00,18.98,19.01,18.96,19.01,15216.0,17.8491,17.8773,17.8303,17.8773,15216.0
2016-09-22 12:30:00,19.0,19.01,18.99,18.99,12800.0,17.8679,17.8773,17.8585,17.8585,12800.0
2016-09-22 12:40:00,19.0,19.01,19.0,19.01,920.0,17.8679,17.8773,17.8679,17.8773,920.0
2016-09-22 12:50:00,19.0,19.0,18.99,19.0,2800.0,17.8679,17.8679,17.8585,17.8679,2800.0
2016-09-22 13:00:00,19.03,19.04,19.03,19.04,7424.0,17.8961,17.9055,17.8961,17.9055,7424.0
2016-09-22 13:10:00,19.04,19.04,19.03,19.03,8884.0,17.9055,17.9055,17.8961,17.8961,8884.0
2016-09-22 13:20:00,19.03,19.03,19.03,19.03,0.0,17.8961,17.8961,17.8961,17.8961,0.0
2016-09-22 13:30:00,19.0,19.03,19.0,19.03,5200.0,17.8679,17.8961,17.8679,17.8961,5200.0
2016-09-22 13:40:00,19.02,19.02,19.01,19.02,19400.0,17.8867,17.8867,17.8773,17.8867,19400.0
2016-09-22 13:50:00,19.01,19.02,19.0,19.02,2400.0,17.8773,17.8867,17.8679,17.8867,2400.0
2016-09-22 14:00:00,19.02,19.03,19.02,19.03,800.0,17.8867,17.8961,17.8867,17.8961,800.0
2016-09-22 14:10:00,18.98,18.98,18.87,18.9,73620.0,17.8491,17.8491,17.7456,17.7739,73620.0
2016-09-22 14:20:00,18.91,18.93,18.85,18.93,5380.0,17.7833,17.8021,17.7268,17.8021,5380.0
2016-09-22 14:30:00,18.9,18.9,18.86,18.89,8296.0,17.7739,17.7739,17.7362,17.7645,8296.0
2016-09-22 14:40:00,18.92,18.94,18.92,18.94,7612.0,17.7927,17.8115,17.7927,17.8115,7612.0
2016-09-22 14:50:00,18.95,18.99,18.95,18.98,18960.0,17.8209,17.8585,17.8209,17.8491,18960.0
2016-09-22 15:00:00,18.99,18.99,18.99,18.99,1000.0,17.8585,17.8585,17.8585,17.8585,1000.0
2016-09-22 15:10:00,18.98,18.98,18.96,18.96,4400.0,17.8491,17.8491,17.8303,17.8303,4400.0
2016-09-22 15:20:00,18.96,18.98,18.96,18.98,16132.0,17.8303,17.8491,17.8303,17.8491,16132.0
2016-09-22 15:30:00,18.97,19.03,18.97,19.02,9924.0,17.8397,17.8961,17.8397,17.8867,9924.0
2016-09-22 15:40:00,19.0,19.0,18.96,18.96,7572.0,17.8679,17.8679,17.8303,17.8303,7572.0
2016-09-22 15:50:00,18.98,19.0,18.94,18.94,81620.0,17.8491,17.8679,17.8115,17.8115,81620.0
2016-09-23 09:30:00,18.84,18.9,18.84,18.88,94940.0,17.7174,17.7739,17.7174,17.7551,94940.0
2016-09-23 09:40:00,18.83,18.86,18.8,18.81,30428.0,17.708,17.7362,17.6798,17.6892,30428.0
2016-09-23 09:50:00,18.82,18.84,18.82,18.83,20840.0,17.6986,17.7174,17.6986,17.708,20840.0
2016-09-23 10:00:00,18.84,18.84,18.79,18.8,4276.0,17.7174,17.7174,17.6704,17.6798,4276.0
2016-09-23 10:10:00,18.8,18.83,18.8,18.81,11880.0,17.6798,17.708,17.6798,17.6892,11880.0
2016-09-23 10:20:00,18.8,18.84,18.8,18.84,8960.0,17.6798,17.7174,17.6798,17.7174,8960.0
2016-09-23 10:30:00,18.83,18.83,18.77,18.77,4000.0,17.708,17.708,17.6516,17.6516,4000.0
2016-09-23 10:40:00,18.79,18.81,18.79,18.81,8740.0,17.6704,17.6892,17.6704,17.6892,8740.0
2016-09-23 10:50:00,18.81,18.81,18.8,18.81,3200.0,17.6892,17.6892,17.6798,17.6892,3200.0
2016-09-23 11:00:00,18.8,18.8,18.8,18.8,800.0,17.6798,17.6798,17.6798,17.6798,800.0
2016-09-23 11:10:00,18.79,18.79,18.79,18.79,800.0,17.6704,17.6704,17.6704,17.6704,800.0
2016-09-23 11:20:00,18.75,18.77,18.75,18.77,14088.0,17.6328,17.6516,17.6328,17.6516,14088.0
2016-09-23 11:30:00,18.79,18.8,18.79,18.79,1200.0,17.6704,17.6798,17.6704,17.6704,1200.0
2016-09-23 11:40:00,18.79,18.8,18.77,18.77,12224.0,17.6704,17.6798,17.6516,17.6516,12224.0
2016-09-23 11:50:00,18.75,18.77,18.74,18.74,9680.0,17.6328,17.6516,17.6234,17.6234,9680.0
2016-09-23 12:00:00,18.75,18.75,18.73,18.73,15996.0,17.6328,17.6328,17.614,17.614,15996.0
2016-09-23 12:10:00,18.73,18.75,18.73,18.75,2000.0,17.614,17.6328,17.614,17.6328,2000.0
2016-09-23 12:20:00,18.74,18.75,18.74,18.75,12000.0,17.6234,17.6328,17.6234,17.6328,12000.0
2016-09-23 12:30:00,18.75,18.75,18.72,18.72,3004.0,17.6328,17.6328,17.6046,17.6046,3004.0
2016-09-23 12:40:00,18.71,18.72,18.71,18.71,1344.0,17.5952,17.6046,17.5952,17.5952,1344.0
2016-09-23 12:50:00,18.73,18.73,18.72,18.73,4800.0,17.614,17.614,17.6046,17.614,4800.0
2016-09-23 13:00:00,18.73,18.73,18.68,18.69,6000.0,17.614,17.614,17.567,17.5764,6000.0
2016-09-23 13:10:00,18.68,18.68,18.67,18.68,10400.0,17.567,17.567,17.5576,17.567,10400.0
2016-09-23 13:20:00,18.7,18.7,18.68,18.68,800.0,17.5858,17.5858,17.567,17.567,800.0
2016-09-23 13:30:00,18.68,18.68,18.67,18.68,8260.0,17.567,17.567,17.5576,17.567,8260.0
2016-09-23 13:40:00,18.66,18.66,18.63,18.64,68684.0,17.5482,17.5482,17.5199,17.5294,68684.0
2016-09-23 13:50:00,18.63,18.63,18.52,18.52,58440.0,17.5199,17.5199,17.4165,17.4165,58440.0
2016-09-23 14:00:00,18.54,18.61,18.54,18.59,27800.0,17.4353,17.5011,17.4353,17.4823,27800.0
2016-09-23 14:10:00,18.59,18.61,18.59,18.6,54852.0,17.4823,17.5011,17.4823,17.4917,54852.0
2016-09-23 14:20:00,18.6,18.61,18.6,18.6,1644.0,17.4917,17.5011,17.4917,17.4917,1644.0
2016-09-23 14:30:00,18.6,18.63,18.6,18.63,25600.0,17.4917,17.5199,17.4917,17.5199,25600.0
2016-09-23 14:40:00,18.61,18.62,18.6,18.61,14216.0,17.5011,17.5105,17.4917,17.5011,14216.0
2016-09-23 14:50:00,18.62,18.65,18.62,18.64,13016.0,17.5105,17.5388,17.5105,17.5294,13016.0
2016-09-23 15:00:00,18.64,18.64,18.64,18.64,60000.0,17.5294,17.5294,17.5294,17.5294,60000.0
2016-09-23 15:10:00,18.63,18.63,18.62,18.62,2000.0,17.5199,17.5199,17.5105,17.5105,2000.0
2016-09-23 15:20:00,18.6,18.66,18.6,18.66,14760.0,17.4917,17.5482,17.4917,17.5482,14760.0
2016-09-23 15:30:00,18.7,18.7,18.61,18.61,30624.0,17.5858,17.5858,17.5011,17.5011,30624.0
2016-09-23 15:40:00,18.6,18.6,18.58,18.58,4640.0,17.4917,17.4917,17.4729,17.4729,4640.0
2016-09-23 15:50:00,18.62,18.63,18.55,18.56,66284.0,17.5105,17.5199,17.4447,17.4541,66284.0
2016-09-26 09:30:00,18.25,18.29,18.11,18.11,72040.0,17.1626,17.2002,17.0309,17.0309,72040.0
2016-09-26 09:40:00,18.08,18.13,18.07,18.11,49844.0,17.0027,17.0497,16.9933,17.0309,49844.0
2016-09-26 09:50:00,18.13,18.15,18.1,18.11,30060.0,17.0497,17.0685,17.0215,17.0309,30060.0
2016-09-26 10:00:00,18.09,18.17,18.09,18.16,17512.0,17.0121,17.0874,17.0121,17.078,17512.0
2016-09-26 10:10:00,18.16,18.23,18.16,18.19,21600.0,17.078,17.1438,17.078,17.1062,21600.0
2016-09-26 10:20:00,18.18,18.18,18.15,18.18,16600.0,17.0968,17.0968,17.0685,17.0968,16600.0
2016-09-26 10:30:00,18.18,18.28,18.18,18.23,43288.0,17.0968,17.1908,17.0968,17.1438,43288.0
2016-09-26 10:40:00,18.22,18.23,18.2,18.21,7936.0,17.1344,17.1438,17.1156,17.125,7936.0
2016-09-26 10:50:00,18.23,18.25,18.22,18.23,4000.0,17.1438,17.1626,17.1344,17.1438,4000.0
2016-09-26 11:00:00,18.21,18.21,18.15,18.15,6884.0,17.125,17.125,17.0685,17.0685,6884.0
2016-09-26 11:10:00,18.17,18.17,18.14,18.14,24000.0,17.0874,17.0874,17.0591,17.0591,24000.0
2016-09-26 11:20:00,18.15,18.16,18.09,18.09,32420.0,17.0685,17.078,17.0121,17.0121,32420.0
2016-09-26 11:30:00,18.11,18.11,18.05,18.09,33984.0,17.0309,17.0309,16.9745,17.0121,33984.0
2016-09-26 11:40:00,18.1,18.13,18.1,18.1,15696.0,17.0215,17.0497,17.0215,17.0215,15696.0
2016-09-26 11:50:00,18.06,18.09,18.06,18.09,2600.0,16.9839,17.0121,16.9839,17.0121,2600.0
2016-09-26 12:00:00,18.1,18.12,18.1,18.11,3000.0,17.0215,17.0403,17.0215,17.0309,3000.0
2016-09-26 12:10:00,18.11,18.15,18.11,18.15,23596.0,17.0309,17.0685,17.0309,17.0685,23596.0
2016-09-26 12:20:00,18.13,18.16,18.13,18.15,2160.0,17.0497,17.078,17.0497,17.0685,2160.0
2016-09-26 12:30:00,18.15,18.17,18.13,18.16,17916.0,17.0685,17.0874,17.0497,17.078,17916.0
2016-09-26 12:40:00,18.13,18.15,18.13,18.15,4800.0,17.0497,17.0685,17.0497,17.0685,4800.0
2016-09-26 12:50:00,18.17,18.17,18.17,18.17,9248.0,17.0874,17.0874,17.0874,17.0874,9248.0
2016-09-26 13:00:00,18.17,18.17,18.15,18.16,16720.0,17.0874,17.0874,17.0685,17.078,16720.0
2016-09-26 13:10:00,18.13,18.13,18.12,18.12,1040.0,17.0497,17.0497,17.0403,17.0403,1040.0
2016-09-26 13:20:00,18.1,18.1,18.08,18.08,7880.0,17.0215,17.0215,17.0027,17.0027,7880.0
2016-09-26 13:30:00,18.07,18.07,18.05,18.05,9056.0,16.9933,16.9933,16.9745,16.9745,9056.0
2016-09-26 13:40:00,18.06,18.07,18.05,18.05,6680.0,16.9839,16.9933,16.9745,16.9745,6680.0
2016-09-26 13:50:00,18.06,18.08,18.06,18.08,1600.0,16.9839,17.0027,16.9839,17.0027,1600.0
2016-09-26 14:00:00,18.08,18.08,18.08,18.08,1200.0,17.0027,17.0027,17.0027,17.0027,1200.0
2016-09-26 14:10:00,18.08,18.08,18.06,18.08,5200.0,17.0027,17.0027,16.9839,17.0027,5200.0
2016-09-26 14:20:00,18.1,18.1,18.09,18.09,2440.0,17.0215,17.0215,17.0121,17.0121,2440.0
2016-09-26 14:30:00,18.1,18.1,18.04,18.05,10940.0,17.0215,17.0215,16.9651,16.9745,10940.0
2016-09-26 14:40:00,18.04,18.08,18.03,18.08,38820.0,16.9651,17.0027,16.9557,17.0027,38820.0
2016-09-26 14:50:00,18.07,18.07,18.05,18.06,6352.0,16.9933,16.9933,16.9745,16.9839,6352.0
2016-09-26 15:00:00,18.07,18.11,18.05,18.11,16160.0,16.9933,17.0309,16.9745,17.0309,16160.0
2016-09-26 15:10:00,18.09,18.1,18.08,18.09,15700.0,17.0121,17.0215,17.0027,17.0121,15700.0
2016-09-26 15:20:00,18.11,18.13,18.11,18.11,13888.0,17.0309,17.0497,17.0309,17.0309,13888.0
2016-09-26 15:30:00,18.13,18.13,18.07,18.09,18360.0,17.0497,17.0497,16.9933,17.0121,18360.0
2016-09-26 15:40:00,18.08,18.08,18.06,18.08,72508.0,17.0027,17.0027,16.9839,17.0027,72508.0
2016-09-26 15:50:00,18.07,18.08,18.01,18.02,68400.0,16.9933,17.0027,16.9369,16.9463,68400.0
2016-09-27 09:30:00,18.01,18.07,17.91,18.06,44052.0,16.9369,16.9933,16.8428,16.9839,44052.0
2016-09-27 09:40:00,18.07,18.15,18.07,18.11,46840.0,16.9933,17.0685,16.9933,17.0309,46840.0
2016-09-27 09:50:00,18.1,18.18,18.08,18.18,47628.0,17.0215,17.0968,17.0027,17.0968,47628.0
2016-09-27 10:00:00,18.18,18.34,18.18,18.29,154984.0,17.0968,17.2472,17.0968,17.2002,154984.0
2016-09-27 10:10:00,18.28,18.28,18.23,18.26,10216.0,17.1908,17.1908,17.1438,17.172,10216.0
2016-09-27 10:20:00,18.26,18.29,18.26,18.27,33200.0,17.172,17.2002,17.172,17.1814,33200.0
2016-09-27 10:30:00,18.26,18.26,18.14,18.16,24620.0,17.172,17.172,17.0591,17.078,24620.0
2016-09-27 10:40:00,18.15,18.16,18.15,18.16,4800.0,17.0685,17.078,17.0685,17.078,4800.0
2016-09-27 10:50:00,18.16,18.17,18.1,18.11,6000.0,17.078,17.0874,17.0215,17.0309,6000.0
2016-09-27 11:00:00,18.11,18.14,18.11,18.14,10000.0,17.0309,17.0591,17.0309,17.0591,10000.0
2016-09-27 11:10:00,18.16,18.17,18.15,18.16,6600.0,17.078,17.0874,17.0685,17.078,6600.0
2016-09-27 11:20:00,18.19,18.28,18.18,18.27,28580.0,17.1062,17.1908,17.0968,17.1814,28580.0
2016-09-27 11:30:00,18.26,18.31,18.26,18.31,20216.0,17.172,17.219,17.172,17.219,20216.0
2016-09-27 11:40:00,18.29,18.3,18.27,18.28,10200.0,17.2002,17.2096,17.1814,17.1908,10200.0
2016-09-27 11:50:00,18.28,18.31,18.27,18.31,5020.0,17.1908,17.219,17.1814,17.219,5020.0
2016-09-27 12:00:00,18.29,18.3,18.29,18.3,6800.0,17.2002,17.2096,17.2002,17.2096,6800.0
2016-09-27 12:10:00,18.28,18.29,18.28,18.28,5000.0,17.1908,17.2002,17.1908,17.1908,5000.0
2016-09-27 12:20:00,18.29,18.46,18.29,18.43,41104.0,17.2002,17.3601,17.2002,17.3319,41104.0
2016-09-27 12:30:00,18.44,18.44,18.4,18.41,19080.0,17.3413,17.3413,17.3037,17.3131,19080.0
2016-09-27 12:40:00,18.41,18.41,18.38,18.38,4168.0,17.3131,17.3131,17.2848,17.2848,4168.0
2016-09-27 12:50:00,18.4,18.43,18.4,18.42,10624.0,17.3037,17.3319,17.3037,17.3225,10624.0
2016-09-27 13:00:00,18.43,18.45,18.42,18.43,10380.0,17.3319,17.3507,17.3225,17.3319,10380.0
2016-09-27 13:10:00,18.42,18.43,18.4,18.42,10312.0,17.3225,17.3319,17.3037,17.3225,10312.0
2016-09-27 13:20:00,18.42,18.43,18.42,18.43,8160.0,17.3225,17.3319,17.3225,17.3319,8160.0
2016-09-27 13:30:00,18.45,18.45,18.43,18.43,12772.0,17.3507,17.3507,17.3319,17.3319,12772.0
2016-09-27 13:40:00,18.44,18.45,18.42,18.42,3912.0,17.3413,17.3507,17.3225,17.3225,3912.0
2016-09-27 13:50:00,18.43,18.44,18.41,18.42,13332.0,17.3319,17.3413,17.3131,17.3225,13332.0
2016-09-27 14:00:00,18.43,18.44,18.42,18.42,7000.0,17.3319,17.3413,17.3225,17.3225,7000.0
2016-09-27 14:10:00,18.43,18.43,18.43,18.43,2564.0,17.3319,17.3319,17.3319,17.3319,2564.0
2016-09-27 14:20:00,18.43,18.45,18.43,18.45,1600.0,17.3319,17.3507,17.3319,17.3507,1600.0
2016-09-27 14:30:00,18.45,18.45,18.45,18.45,0.0,17.3507,17.3507,17.3507,17.3507,0.0
2016-09-27 14:40:00,18.43,18.43,18.41,18.41,5128.0,17.3319,17.3319,17.3131,17.3131,5128.0
2016-09-27 14:50:00,18.4,18.4,18.39,18.39,2200.0,17.3037,17.3037,17.2942,17.2942,2200.0
2016-09-27 15:00:00,18.41,18.42,18.41,18.42,884.0,17.3131,17.3225,17.3131,17.3225,884.0
2016-09-27 15:10:00,18.42,18.42,18.41,18.41,4400.0,17.3225,17.3225,17.3131,17.3131,4400.0
2016-09-27 15:20:00,18.38,18.39,18.37,18.38,14600.0,17.2848,17.2942,17.2754,17.2848,14600.0
2016-09-27 15:30:00,18.37,18.39,18.37,18.37,6088.0,17.2754,17.2942,17.2754,17.2754,6088.0
2016-09-27 15:40:00,18.41,18.44,18.4,18.41,33400.0,17.3131,17.3413,17.3037,17.3131,33400.0
2016-09-27 15:50:00,18.41,18.43,18.4,18.43,45408.0,17.3131,17.3319,17.3037,17.3319,45408.0
2016-09-28 09:30:00,18.51,18.59,18.51,18.57,93324.0,17.4071,17.4823,17.4071,17.4635,93324.0
2016-09-28 09:40:00,18.53,18.56,18.52,18.55,20432.0,17.4259,17.4541,17.4165,17.4447,20432.0
2016-09-28 09:50:00,18.56,18.56,18.52,18.52,3600.0,17.4541,17.4541,17.4165,17.4165,3600.0
2016-09-28 10:00:00,18.58,18.58,18.51,18.52,10812.0,17.4729,17.4729,17.4071,17.4165,10812.0
2016-09-28 10:10:00,18.53,18.53,18.48,18.5,8912.0,17.4259,17.4259,17.3789,17.3977,8912.0
2016-09-28 10:20:00,18.47,18.48,18.45,18.48,16000.0,17.3695,17.3789,17.3507,17.3789,16000.0
2016-09-28 10:30:00,18.5,18.5,18.39,18.39,19604.0,17.3977,17.3977,17.2942,17.2942,19604.0
2016-09-28 10:40:00,18.41,18.43,18.38,18.38,6104.0,17.3131,17.3319,17.2848,17.2848,6104.0
2016-09-28 10:50:00,18.37,18.4,18.33,18.37,16648.0,17.2754,17.3037,17.2378,17.2754,16648.0
2016-09-28 11:00:00,18.36,18.36,18.29,18.32,35404.0,17.266,17.266,17.2002,17.2284,35404.0
2016-09-28 11:10:00,18.32,18.34,18.3,18.33,21264.0,17.2284,17.2472,17.2096,17.2378,21264.0
2016-09-28 11:20:00,18.33,18.33,18.33,18.33,400.0,17.2378,17.2378,17.2378,17.2378,400.0
2016-09-28 11:30:00,18.31,18.31,18.31,18.31,400.0,17.219,17.219,17.219,17.219,400.0
2016-09-28 11:40:00,18.31,18.31,18.31,18.31,0.0,17.219,17.219,17.219,17.219,0.0
2016-09-28 11:50:00,18.4,18.4,18.39,18.39,25200.0,17.3037,17.3037,17.2942,17.2942,25200.0
2016-09-28 12:00:00,18.39,18.39,18.37,18.37,44848.0,17.2942,17.2942,17.2754,17.2754,44848.0
2016-09-28 12:10:00,18.39,18.39,18.38,18.38,1200.0,17.2942,17.2942,17.2848,17.2848,1200.0
2016-09-28 12:20:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-09-28 12:30:00,18.36,18.36,18.32,18.35,24384.0,17.266,17.266,17.2284,17.2566,24384.0
2016-09-28 12:40:00,18.4,18.4,18.4,18.4,10000.0,17.3037,17.3037,17.3037,17.3037,10000.0
2016-09-28 12:50:00,18.39,18.39,18.39,18.39,1820.0,17.2942,17.2942,17.2942,17.2942,1820.0
2016-09-28 13:00:00,18.35,18.36,18.34,18.35,4840.0,17.2566,17.266,17.2472,17.2566,4840.0
2016-09-28 13:10:00,18.35,18.35,18.35,18.35,1600.0,17.2566,17.2566,17.2566,17.2566,1600.0
2016-09-28 13:20:00,18.4,18.42,18.4,18.42,6100.0,17.3037,17.3225,17.3037,17.3225,6100.0
2016-09-28 13:30:00,18.45,18.48,18.45,18.47,10884.0,17.3507,17.3789,17.3507,17.3695,10884.0
2016-09-28 13:40:00,18.48,18.5,18.47,18.5,11928.0,17.3789,17.3977,17.3695,17.3977,11928.0
2016-09-28 13:50:00,18.47,18.47,18.47,18.47,800.0,17.3695,17.3695,17.3695,17.3695,800.0
2016-09-28 14:00:00,18.46,18.47,18.46,18.47,6000.0,17.3601,17.3695,17.3601,17.3695,6000.0
2016-09-28 14:10:00,18.5,18.65,18.5,18.65,40856.0,17.3977,17.5388,17.3977,17.5388,40856.0
2016-09-28 14:20:00,18.65,18.7,18.62,18.69,31888.0,17.5388,17.5858,17.5105,17.5764,31888.0
2016-09-28 14:30:00,18.7,18.71,18.67,18.68,4740.0,17.5858,17.5952,17.5576,17.567,4740.0
2016-09-28 14:40:00,18.69,18.71,18.66,18.71,9848.0,17.5764,17.5952,17.5482,17.5952,9848.0
2016-09-28 14:50:00,18.72,18.75,18.71,18.73,56508.0,17.6046,17.6328,17.5952,17.614,56508.0
2016-09-28 15:00:00,18.72,18.73,18.68,18.68,4760.0,17.6046,17.614,17.567,17.567,4760.0
2016-09-28 15:10:00,18.68,18.68,18.67,18.68,7860.0,17.567,17.567,17.5576,17.567,7860.0
2016-09-28 15:20:00,18.67,18.7,18.65,18.66,3520.0,17.5576,17.5858,17.5388,17.5482,3520.0
2016-09-28 15:30:00,18.65,18.67,18.65,18.67,4400.0,17.5388,17.5576,17.5388,17.5576,4400.0
2016-09-28 15:40:00,18.7,18.77,18.7,18.74,49084.0,17.5858,17.6516,17.5858,17.6234,49084.0
2016-09-28 15:50:00,18.74,18.79,18.74,18.75,140408.0,17.6234,17.6704,17.6234,17.6328,140408.0
2016-09-29 09:30:00,18.72,18.77,18.71,18.74,100284.0,17.6046,17.6516,17.5952,17.6234,100284.0
2016-09-29 09:40:00,18.69,18.74,18.69,18.74,19040.0,17.5764,17.6234,17.5764,17.6234,19040.0
2016-09-29 09:50:00,18.73,18.76,18.72,18.76,5856.0,17.614,17.6422,17.6046,17.6422,5856.0
2016-09-29 10:00:00,18.77,18.82,18.73,18.75,41592.0,17.6516,17.6986,17.614,17.6328,41592.0
2016-09-29 10:10:00,18.75,18.84,18.71,18.83,105232.0,17.6328,17.7174,17.5952,17.708,105232.0
2016-09-29 10:20:00,18.82,18.85,18.79,18.81,29060.0,17.6986,17.7268,17.6704,17.6892,29060.0
2016-09-29 10:30:00,18.79,18.79,18.77,18.77,2000.0,17.6704,17.6704,17.6516,17.6516,2000.0
2016-09-29 10:40:00,18.74,18.74,18.72,18.72,11600.0,17.6234,17.6234,17.6046,17.6046,11600.0
2016-09-29 10:50:00,18.72,18.73,18.67,18.67,3924.0,17.6046,17.614,17.5576,17.5576,3924.0
2016-09-29 11:00:00,18.66,18.67,18.64,18.65,37552.0,17.5482,17.5576,17.5294,17.5388,37552.0
2016-09-29 11:10:00,18.63,18.63,18.55,18.56,32484.0,17.5199,17.5199,17.4447,17.4541,32484.0
2016-09-29 11:20:00,18.57,18.63,18.56,18.63,8440.0,17.4635,17.5199,17.4541,17.5199,8440.0
2016-09-29 11:30:00,18.63,18.67,18.63,18.66,53336.0,17.5199,17.5576,17.5199,17.5482,53336.0
2016-09-29 11:40:00,18.65,18.65,18.65,18.65,2000.0,17.5388,17.5388,17.5388,17.5388,2000.0
2016-09-29 11:50:00,18.63,18.66,18.63,18.65,6800.0,17.5199,17.5482,17.5199,17.5388,6800.0
2016-09-29 12:00:00,18.64,18.73,18.63,18.73,8700.0,17.5294,17.614,17.5199,17.614,8700.0
2016-09-29 12:10:00,18.7,18.7,18.68,18.68,15200.0,17.5858,17.5858,17.567,17.567,15200.0
2016-09-29 12:20:00,18.68,18.7,18.67,18.67,27200.0,17.567,17.5858,17.5576,17.5576,27200.0
2016-09-29 12:30:00,18.68,18.68,18.61,18.61,27944.0,17.567,17.567,17.5011,17.5011,27944.0
2016-09-29 12:40:00,18.58,18.58,18.35,18.35,56596.0,17.4729,17.4729,17.2566,17.2566,56596.0
2016-09-29 12:50:00,18.34,18.34,18.21,18.28,215820.0,17.2472,17.2472,17.125,17.1908,215820.0
2016-09-29 13:00:00,18.28,18.28,18.14,18.24,111624.0,17.1908,17.1908,17.0591,17.1532,111624.0
2016-09-29 13:10:00,18.24,18.32,18.22,18.23,128552.0,17.1532,17.2284,17.1344,17.1438,128552.0
2016-09-29 13:20:00,18.21,18.27,18.19,18.25,58044.0,17.125,17.1814,17.1062,17.1626,58044.0
2016-09-29 13:30:00,18.24,18.29,18.22,18.26,33976.0,17.1532,17.2002,17.1344,17.172,33976.0
2016-09-29 13:40:00,18.21,18.22,18.13,18.17,65052.0,17.125,17.1344,17.0497,17.0874,65052.0
2016-09-29 13:50:00,18.17,18.17,18.0,18.07,60712.0,17.0874,17.0874,16.9275,16.9933,60712.0
2016-09-29 14:00:00,18.07,18.14,18.04,18.13,58884.0,16.9933,17.0591,16.9651,17.0497,58884.0
2016-09-29 14:10:00,18.13,18.2,18.09,18.2,53324.0,17.0497,17.1156,17.0121,17.1156,53324.0
2016-09-29 14:20:00,18.22,18.31,18.21,18.31,52760.0,17.1344,17.219,17.125,17.219,52760.0
2016-09-29 14:30:00,18.29,18.38,18.28,18.35,59080.0,17.2002,17.2848,17.1908,17.2566,59080.0
2016-09-29 14:40:00,18.37,18.38,18.31,18.37,61200.0,17.2754,17.2848,17.219,17.2754,61200.0
2016-09-29 14:50:00,18.37,18.37,18.27,18.27,23720.0,17.2754,17.2754,17.1814,17.1814,23720.0
2016-09-29 15:00:00,18.29,18.29,18.24,18.25,11600.0,17.2002,17.2002,17.1532,17.1626,11600.0
2016-09-29 15:10:00,18.27,18.32,18.25,18.27,30000.0,17.1814,17.2284,17.1626,17.1814,30000.0
2016-09-29 15:20:00,18.24,18.29,18.17,18.29,34988.0,17.1532,17.2002,17.0874,17.2002,34988.0
2016-09-29 15:30:00,18.29,18.33,18.28,18.32,47736.0,17.2002,17.2378,17.1908,17.2284,47736.0
2016-09-29 15:40:00,18.35,18.36,18.26,18.27,14800.0,17.2566,17.266,17.172,17.1814,14800.0
2016-09-29 15:50:00,18.25,18.27,18.16,18.16,194636.0,17.1626,17.1814,17.078,17.078,194636.0
2016-09-30 09:30:00,18.46,18.6,18.44,18.46,93536.0,17.3601,17.4917,17.3413,17.3601,93536.0
2016-09-30 09:40:00,18.47,18.52,18.46,18.47,39320.0,17.3695,17.4165,17.3601,17.3695,39320.0
2016-09-30 09:50:00,18.5,18.5,18.41,18.46,13700.0,17.3977,17.3977,17.3131,17.3601,13700.0
2016-09-30 10:00:00,18.48,18.53,18.46,18.53,22772.0,17.3789,17.4259,17.3601,17.4259,22772.0
2016-09-30 10:10:00,18.54,18.56,18.5,18.5,25248.0,17.4353,17.4541,17.3977,17.3977,25248.0
2016-09-30 10:20:00,18.5,18.5,18.45,18.5,4200.0,17.3977,17.3977,17.3507,17.3977,4200.0
2016-09-30 10:30:00,18.55,18.56,18.53,18.54,9800.0,17.4447,17.4541,17.4259,17.4353,9800.0
2016-09-30 10:40:00,18.5,18.5,18.49,18.5,3348.0,17.3977,17.3977,17.3883,17.3977,3348.0
2016-09-30 10:50:00,18.52,18.55,18.51,18.55,8080.0,17.4165,17.4447,17.4071,17.4447,8080.0
2016-09-30 11:00:00,18.55,18.64,18.55,18.64,15420.0,17.4447,17.5294,17.4447,17.5294,15420.0
2016-09-30 11:10:00,18.65,18.76,18.65,18.7,62608.0,17.5388,17.6422,17.5388,17.5858,62608.0
2016-09-30 11:20:00,18.73,18.73,18.71,18.72,48964.0,17.614,17.614,17.5952,17.6046,48964.0
2016-09-30 11:30:00,18.73,18.74,18.7,18.7,6160.0,17.614,17.6234,17.5858,17.5858,6160.0
2016-09-30 11:40:00,18.66,18.67,18.66,18.67,19096.0,17.5482,17.5576,17.5482,17.5576,19096.0
2016-09-30 11:50:00,18.68,18.69,18.67,18.67,4200.0,17.567,17.5764,17.5576,17.5576,4200.0
2016-09-30 12:00:00,18.66,18.67,18.66,18.67,2200.0,17.5482,17.5576,17.5482,17.5576,2200.0
2016-09-30 12:10:00,18.67,18.69,18.67,18.67,5200.0,17.5576,17.5764,17.5576,17.5576,5200.0
2016-09-30 12:20:00,18.69,18.71,18.69,18.71,4800.0,17.5764,17.5952,17.5764,17.5952,4800.0
2016-09-30 12:30:00,18.71,18.71,18.71,18.71,400.0,17.5952,17.5952,17.5952,17.5952,400.0
2016-09-30 12:40:00,18.71,18.71,18.71,18.71,8400.0,17.5952,17.5952,17.5952,17.5952,8400.0
2016-09-30 12:50:00,18.7,18.72,18.69,18.69,36372.0,17.5858,17.6046,17.5764,17.5764,36372.0
2016-09-30 13:00:00,18.7,18.71,18.7,18.71,8400.0,17.5858,17.5952,17.5858,17.5952,8400.0
2016-09-30 13:10:00,18.71,18.73,18.71,18.72,5400.0,17.5952,17.614,17.5952,17.6046,5400.0
2016-09-30 13:20:00,18.7,18.7,18.67,18.68,10800.0,17.5858,17.5858,17.5576,17.567,10800.0
2016-09-30 13:30:00,18.68,18.7,18.66,18.7,5916.0,17.567,17.5858,17.5482,17.5858,5916.0
2016-09-30 13:40:00,18.7,18.74,18.7,18.73,4140.0,17.5858,17.6234,17.5858,17.614,4140.0
2016-09-30 13:50:00,18.74,18.74,18.73,18.73,10800.0,17.6234,17.6234,17.614,17.614,10800.0
2016-09-30 14:00:00,18.74,18.74,18.73,18.74,7600.0,17.6234,17.6234,17.614,17.6234,7600.0
2016-09-30 14:10:00,18.73,18.76,18.73,18.73,38044.0,17.614,17.6422,17.614,17.614,38044.0
2016-09-30 14:20:00,18.75,18.75,18.74,18.75,8800.0,17.6328,17.6328,17.6234,17.6328,8800.0
2016-09-30 14:30:00,18.76,18.76,18.75,18.76,10360.0,17.6422,17.6422,17.6328,17.6422,10360.0
2016-09-30 14:40:00,18.77,18.77,18.75,18.77,33092.0,17.6516,17.6516,17.6328,17.6516,33092.0
2016-09-30 14:50:00,18.76,18.77,18.75,18.77,4080.0,17.6422,17.6516,17.6328,17.6516,4080.0
2016-09-30 15:00:00,18.77,18.8,18.77,18.8,11812.0,17.6516,17.6798,17.6516,17.6798,11812.0
2016-09-30 15:10:00,18.81,18.84,18.81,18.81,29172.0,17.6892,17.7174,17.6892,17.6892,29172.0
2016-09-30 15:20:00,18.8,18.8,18.78,18.78,10232.0,17.6798,17.6798,17.661,17.661,10232.0
2016-09-30 15:30:00,18.78,18.79,18.76,18.76,157536.0,17.661,17.6704,17.6422,17.6422,157536.0
2016-09-30 15:40:00,18.77,18.81,18.75,18.77,25680.0,17.6516,17.6892,17.6328,17.6516,25680.0
2016-09-30 15:50:00,18.78,18.78,18.63,18.65,38516.0,17.661,17.661,17.5199,17.5388,38516.0
2016-10-03 09:30:00,18.49,18.54,18.37,18.4,147080.0,17.3883,17.4353,17.2754,17.3037,147080.0
2016-10-03 09:40:00,18.37,18.4,18.34,18.36,50932.0,17.2754,17.3037,17.2472,17.266,50932.0
2016-10-03 09:50:00,18.39,18.4,18.37,18.38,43472.0,17.2942,17.3037,17.2754,17.2848,43472.0
2016-10-03 10:00:00,18.42,18.56,18.39,18.47,93964.0,17.3225,17.4541,17.2942,17.3695,93964.0
2016-10-03 10:10:00,18.45,18.49,18.43,18.46,44220.0,17.3507,17.3883,17.3319,17.3601,44220.0
2016-10-03 10:20:00,18.47,18.47,18.43,18.43,3200.0,17.3695,17.3695,17.3319,17.3319,3200.0
2016-10-03 10:30:00,18.49,18.5,18.46,18.5,10920.0,17.3883,17.3977,17.3601,17.3977,10920.0
2016-10-03 10:40:00,18.49,18.5,18.47,18.47,7204.0,17.3883,17.3977,17.3695,17.3695,7204.0
2016-10-03 10:50:00,18.51,18.52,18.49,18.49,4212.0,17.4071,17.4165,17.3883,17.3883,4212.0
2016-10-03 11:00:00,18.47,18.47,18.44,18.44,17100.0,17.3695,17.3695,17.3413,17.3413,17100.0
2016-10-03 11:10:00,18.45,18.46,18.42,18.43,19800.0,17.3507,17.3601,17.3225,17.3319,19800.0
2016-10-03 11:20:00,18.46,18.48,18.46,18.48,2000.0,17.3601,17.3789,17.3601,17.3789,2000.0
2016-10-03 11:30:00,18.47,18.47,18.42,18.42,12400.0,17.3695,17.3695,17.3225,17.3225,12400.0
2016-10-03 11:40:00,18.47,18.48,18.47,18.47,12000.0,17.3695,17.3789,17.3695,17.3695,12000.0
2016-10-03 11:50:00,18.43,18.43,18.38,18.42,29376.0,17.3319,17.3319,17.2848,17.3225,29376.0
2016-10-03 12:00:00,18.43,18.45,18.42,18.45,5600.0,17.3319,17.3507,17.3225,17.3507,5600.0
2016-10-03 12:10:00,18.44,18.45,18.39,18.4,4000.0,17.3413,17.3507,17.2942,17.3037,4000.0
2016-10-03 12:20:00,18.37,18.4,18.36,18.39,6200.0,17.2754,17.3037,17.266,17.2942,6200.0
2016-10-03 12:30:00,18.39,18.41,18.39,18.4,4000.0,17.2942,17.3131,17.2942,17.3037,4000.0
2016-10-03 12:40:00,18.41,18.42,18.41,18.42,880.0,17.3131,17.3225,17.3131,17.3225,880.0
2016-10-03 12:50:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 13:00:00,18.42,18.42,18.42,18.42,0.0,17.3225,17.3225,17.3225,17.3225,0.0
2016-10-03 13:10:00,18.4,18.42,18.4,18.42,1200.0,17.3037,17.3225,17.3037,17.3225,1200.0
2016-10-03 13:20:00,18.46,18.47,18.46,18.46,1600.0,17.3601,17.3695,17.3601,17.3601,1600.0
2016-10-03 13:30:00,18.45,18.49,18.45,18.46,4476.0,17.3507,17.3883,17.3507,17.3601,4476.0
2016-10-03 13:40:00,18.45,18.46,18.45,18.46,1200.0,17.3507,17.3601,17.3507,17.3601,1200.0
2016-10-03 13:50:00,18.43,18.43,18.43,18.43,1332.0,17.3319,17.3319,17.3319,17.3319,1332.0
2016-10-03 14:00:00,18.5,18.52,18.49,18.5,18644.0,17.3977,17.4165,17.3883,17.3977,18644.0
2016-10-03 14:10:00,18.49,18.49,18.48,18.48,1600.0,17.3883,17.3883,17.3789,17.3789,1600.0
2016-10-03 14:20:00,18.5,18.5,18.5,18.5,2000.0,17.3977,17.3977,17.3977,17.3977,2000.0
2016-10-03 14:30:00,18.46,18.51,18.45,18.45,16304.0,17.3601,17.4071,17.3507,17.3507,16304.0
2016-10-03 14:40:00,18.45,18.45,18.43,18.44,20872.0,17.3507,17.3507,17.3319,17.3413,20872.0
2016-10-03 14:50:00,18.43,18.43,18.42,18.42,3600.0,17.3319,17.3319,17.3225,17.3225,3600.0
2016-10-03 15:00:00,18.47,18.47,18.45,18.45,1200.0,17.3695,17.3695,17.3507,17.3507,1200.0
2016-10-03 15:10:00,18.47,18.47,18.47,18.47,8840.0,17.3695,17.3695,17.3695,17.3695,8840.0
2016-10-03 15:20:00,18.47,18.48,18.47,18.48,4876.0,17.3695,17.3789,17.3695,17.3789,4876.0
2016-10-03 15:30:00,18.48,18.52,18.48,18.51,17232.0,17.3789,17.4165,17.3789,17.4071,17232.0
2016-10-03 15:40:00,18.51,18.57,18.51,18.53,26900.0,17.4071,17.4635,17.4071,17.4259,26900.0
2016-10-03 15:50:00,18.53,18.53,18.47,18.48,40372.0,17.4259,17.4259,17.3695,17.3789,40372.0
2016-10-04 09:30:00,18.56,18.64,18.56,18.6,18404.0,17.4541,17.5294,17.4541,17.4917,18404.0
2016-10-04 09:40:00,18.6,18.67,18.6,18.67,19840.0,17.4917,17.5576,17.4917,17.5576,19840.0
2016-10-04 09:50:00,18.65,18.66,18.65,18.66,1600.0,17.5388,17.5482,17.5388,17.5482,1600.0
2016-10-04 10:00:00,18.61,18.64,18.61,18.63,75120.0,17.5011,17.5294,17.5011,17.5199,75120.0
2016-10-04 10:10:00,18.6,18.6,18.37,18.4,58392.0,17.4917,17.4917,17.2754,17.3037,58392.0
2016-10-04 10:20:00,18.4,18.44,18.39,18.44,23000.0,17.3037,17.3413,17.2942,17.3413,23000.0
2016-10-04 10:30:00,18.49,18.58,18.48,18.58,20840.0,17.3883,17.4729,17.3789,17.4729,20840.0
2016-10-04 10:40:00,18.61,18.68,18.61,18.65,7048.0,17.5011,17.567,17.5011,17.5388,7048.0
2016-10-04 10:50:00,18.66,18.67,18.6,18.6,11200.0,17.5482,17.5576,17.4917,17.4917,11200.0
2016-10-04 11:00:00,18.59,18.59,18.4,18.43,35736.0,17.4823,17.4823,17.3037,17.3319,35736.0
2016-10-04 11:10:00,18.41,18.42,18.31,18.33,97400.0,17.3131,17.3225,17.219,17.2378,97400.0
2016-10-04 11:20:00,18.33,18.46,18.33,18.44,50216.0,17.2378,17.3601,17.2378,17.3413,50216.0
2016-10-04 11:30:00,18.46,18.57,18.44,18.46,25612.0,17.3601,17.4635,17.3413,17.3601,25612.0
2016-10-04 11:40:00,18.47,18.57,18.45,18.53,33844.0,17.3695,17.4635,17.3507,17.4259,33844.0
2016-10-04 11:50:00,18.5,18.52,18.4,18.42,46400.0,17.3977,17.4165,17.3037,17.3225,46400.0
2016-10-04 12:00:00,18.44,18.45,18.38,18.39,60960.0,17.3413,17.3507,17.2848,17.2942,60960.0
2016-10-04 12:10:00,18.42,18.45,18.37,18.43,16164.0,17.3225,17.3507,17.2754,17.3319,16164.0
2016-10-04 12:20:00,18.43,18.44,18.43,18.43,1200.0,17.3319,17.3413,17.3319,17.3319,1200.0
2016-10-04 12:30:00,18.38,18.43,18.35,18.42,9204.0,17.2848,17.3319,17.2566,17.3225,9204.0
2016-10-04 12:40:00,18.43,18.43,18.38,18.38,3600.0,17.3319,17.3319,17.2848,17.2848,3600.0
2016-10-04 12:50:00,18.35,18.35,18.33,18.33,5200.0,17.2566,17.2566,17.2378,17.2378,5200.0
2016-10-04 13:00:00,18.34,18.35,18.24,18.24,25376.0,17.2472,17.2566,17.1532,17.1532,25376.0
2016-10-04 13:10:00,18.25,18.26,18.24,18.25,12512.0,17.1626,17.172,17.1532,17.1626,12512.0
2016-10-04 13:20:00,18.26,18.26,18.13,18.15,29892.0,17.172,17.172,17.0497,17.0685,29892.0
2016-10-04 13:30:00,18.16,18.21,18.15,18.19,57780.0,17.078,17.125,17.0685,17.1062,57780.0
2016-10-04 13:40:00,18.18,18.19,18.15,18.19,13832.0,17.0968,17.1062,17.0685,17.1062,13832.0
2016-10-04 13:50:00,18.18,18.19,18.16,18.17,11480.0,17.0968,17.1062,17.078,17.0874,11480.0
2016-10-04 14:00:00,18.15,18.23,18.15,18.23,15000.0,17.0685,17.1438,17.0685,17.1438,15000.0
2016-10-04 14:10:00,18.21,18.22,18.18,18.18,4096.0,17.125,17.1344,17.0968,17.0968,4096.0
2016-10-04 14:20:00,18.19,18.19,18.12,18.16,15084.0,17.1062,17.1062,17.0403,17.078,15084.0
2016-10-04 14:30:00,18.16,18.23,18.16,18.2,8808.0,17.078,17.1438,17.078,17.1156,8808.0
2016-10-04 14:40:00,18.19,18.22,18.16,18.16,14892.0,17.1062,17.1344,17.078,17.078,14892.0
2016-10-04 14:50:00,18.15,18.16,18.08,18.08,30924.0,17.0685,17.078,17.0027,17.0027,30924.0
2016-10-04 15:00:00,18.13,18.16,18.12,18.14,25144.0,17.0497,17.078,17.0403,17.0591,25144.0
2016-10-04 15:10:00,18.13,18.14,18.12,18.12,4000.0,17.0497,17.0591,17.0403,17.0403,4000.0
2016-10-04 15:20:00,18.17,18.25,18.17,18.23,22344.0,17.0874,17.1626,17.0874,17.1438,22344.0
2016-10-04 15:30:00,18.25,18.28,18.24,18.27,33948.0,17.1626,17.1908,17.1532,17.1814,33948.0
2016-10-04 15:40:00,18.3,18.3,18.25,18.26,29140.0,17.2096,17.2096,17.1626,17.172,29140.0
2016-10-04 15:50:00,18.22,18.26,18.21,18.24,82304.0,17.1344,17.172,17.125,17.1532,82304.0
2016-10-05 09:30:00,18.47,18.53,18.45,18.52,84064.0,17.3695,17.4259,17.3507,17.4165,84064.0
2016-10-05 09:40:00,18.52,18.57,18.52,18.54,154048.0,17.4165,17.4635,17.4165,17.4353,154048.0
2016-10-05 09:50:00,18.55,18.55,18.51,18.53,18488.0,17.4447,17.4447,17.4071,17.4259,18488.0
2016-10-05 10:00:00,18.55,18.63,18.5,18.61,65408.0,17.4447,17.5199,17.3977,17.5011,65408.0
2016-10-05 10:10:00,18.61,18.63,18.54,18.55,27868.0,17.5011,17.5199,17.4353,17.4447,27868.0
2016-10-05 10:20:00,18.54,18.57,18.52,18.57,22400.0,17.4353,17.4635,17.4165,17.4635,22400.0
2016-10-05 10:30:00,18.58,18.61,18.56,18.59,21600.0,17.4729,17.5011,17.4541,17.4823,21600.0
2016-10-05 10:40:00,18.6,18.61,18.5,18.5,32836.0,17.4917,17.5011,17.3977,17.3977,32836.0
2016-10-05 10:50:00,18.5,18.56,18.5,18.55,49036.0,17.3977,17.4541,17.3977,17.4447,49036.0
2016-10-05 11:00:00,18.57,18.62,18.57,18.62,62980.0,17.4635,17.5105,17.4635,17.5105,62980.0
2016-10-05 11:10:00,18.6,18.6,18.59,18.59,6936.0,17.4917,17.4917,17.4823,17.4823,6936.0
2016-10-05 11:20:00,18.59,18.62,18.58,18.61,40512.0,17.4823,17.5105,17.4729,17.5011,40512.0
2016-10-05 11:30:00,18.62,18.63,18.58,18.6,41520.0,17.5105,17.5199,17.4729,17.4917,41520.0
2016-10-05 11:40:00,18.6,18.64,18.6,18.63,19444.0,17.4917,17.5294,17.4917,17.5199,19444.0
2016-10-05 11:50:00,18.64,18.64,18.59,18.59,4600.0,17.5294,17.5294,17.4823,17.4823,4600.0
2016-10-05 12:00:00,18.6,18.67,18.6,18.66,6816.0,17.4917,17.5576,17.4917,17.5482,6816.0
2016-10-05 12:10:00,18.65,18.65,18.63,18.63,5420.0,17.5388,17.5388,17.5199,17.5199,5420.0
2016-10-05 12:20:00,18.63,18.64,18.63,18.64,1200.0,17.5199,17.5294,17.5199,17.5294,1200.0
2016-10-05 12:30:00,18.64,18.64,18.61,18.63,8400.0,17.5294,17.5294,17.5011,17.5199,8400.0
2016-10-05 12:40:00,18.63,18.63,18.63,18.63,800.0,17.5199,17.5199,17.5199,17.5199,800.0
2016-10-05 12:50:00,18.64,18.64,18.63,18.64,2800.0,17.5294,17.5294,17.5199,17.5294,2800.0
2016-10-05 13:00:00,18.62,18.64,18.62,18.64,19400.0,17.5105,17.5294,17.5105,17.5294,19400.0
2016-10-05 13:10:00,18.63,18.63,18.6,18.6,2800.0,17.5199,17.5199,17.4917,17.4917,2800.0
2016-10-05 13:20:00,18.6,18.61,18.58,18.58,2400.0,17.4917,17.5011,17.4729,17.4729,2400.0
2016-10-05 13:30:00,18.6,18.61,18.6,18.61,2600.0,17.4917,17.5011,17.4917,17.5011,2600.0
2016-10-05 13:40:00,18.61,18.62,18.6,18.62,2200.0,17.5011,17.5105,17.4917,17.5105,2200.0
2016-10-05 13:50:00,18.63,18.63,18.63,18.63,2860.0,17.5199,17.5199,17.5199,17.5199,2860.0
2016-10-05 14:00:00,18.64,18.64,18.64,18.64,1192.0,17.5294,17.5294,17.5294,17.5294,1192.0
2016-10-05 14:10:00,18.62,18.64,18.62,18.64,5720.0,17.5105,17.5294,17.5105,17.5294,5720.0
2016-10-05 14:20:00,18.64,18.65,18.62,18.63,5600.0,17.5294,17.5388,17.5105,17.5199,5600.0
2016-10-05 14:30:00,18.65,18.65,18.62,18.63,17840.0,17.5388,17.5388,17.5105,17.5199,17840.0
2016-10-05 14:40:00,18.64,18.66,18.64,18.66,19884.0,17.5294,17.5482,17.5294,17.5482,19884.0
2016-10-05 14:50:00,18.67,18.67,18.67,18.67,400.0,17.5576,17.5576,17.5576,17.5576,400.0
2016-10-05 15:00:00,18.67,18.7,18.67,18.69,20244.0,17.5576,17.5858,17.5576,17.5764,20244.0
2016-10-05 15:10:00,18.64,18.64,18.64,18.64,4000.0,17.5294,17.5294,17.5294,17.5294,4000.0
2016-10-05 15:20:00,18.63,18.63,18.62,18.62,3448.0,17.5199,17.5199,17.5105,17.5105,3448.0
2016-10-05 15:30:00,18.61,18.63,18.61,18.62,2400.0,17.5011,17.5199,17.5011,17.5105,2400.0
2016-10-05 15:40:00,18.63,18.63,18.59,18.59,12752.0,17.5199,17.5199,17.4823,17.4823,12752.0
2016-10-05 15:50:00,18.6,18.61,18.57,18.58,22036.0,17.4917,17.5011,17.4635,17.4729,22036.0
2016-10-06 09:30:00,18.49,18.5,18.31,18.36,90748.0,17.3883,17.3977,17.219,17.266,90748.0
2016-10-06 09:40:00,18.33,18.35,18.32,18.33,35348.0,17.2378,17.2566,17.2284,17.2378,35348.0
2016-10-06 09:50:00,18.31,18.32,18.23,18.32,66152.0,17.219,17.2284,17.1438,17.2284,66152.0
2016-10-06 10:00:00,18.31,18.36,18.31,18.33,40452.0,17.219,17.266,17.219,17.2378,40452.0
2016-10-06 10:10:00,18.32,18.38,18.32,18.38,8200.0,17.2284,17.2848,17.2284,17.2848,8200.0
2016-10-06 10:20:00,18.39,18.39,18.35,18.35,16636.0,17.2942,17.2942,17.2566,17.2566,16636.0
2016-10-06 10:30:00,18.34,18.35,18.32,18.34,19184.0,17.2472,17.2566,17.2284,17.2472,19184.0
2016-10-06 10:40:00,18.35,18.36,18.33,18.35,26600.0,17.2566,17.266,17.2378,17.2566,26600.0
2016-10-06 10:50:00,18.32,18.33,18.32,18.32,3844.0,17.2284,17.2378,17.2284,17.2284,3844.0
2016-10-06 11:00:00,18.32,18.32,18.25,18.25,11736.0,17.2284,17.2284,17.1626,17.1626,11736.0
2016-10-06 11:10:00,18.25,18.29,18.25,18.27,62040.0,17.1626,17.2002,17.1626,17.1814,62040.0
2016-10-06 11:20:00,18.28,18.36,18.28,18.36,64484.0,17.1908,17.266,17.1908,17.266,64484.0
2016-10-06 11:30:00,18.39,18.39,18.34,18.34,10800.0,17.2942,17.2942,17.2472,17.2472,10800.0
2016-10-06 11:40:00,18.35,18.51,18.33,18.5,38704.0,17.2566,17.4071,17.2378,17.3977,38704.0
2016-10-06 11:50:00,18.53,18.57,18.52,18.52,43092.0,17.4259,17.4635,17.4165,17.4165,43092.0
2016-10-06 12:00:00,18.53,18.6,18.53,18.57,18524.0,17.4259,17.4917,17.4259,17.4635,18524.0
2016-10-06 12:10:00,18.55,18.55,18.53,18.54,8800.0,17.4447,17.4447,17.4259,17.4353,8800.0
2016-10-06 12:20:00,18.55,18.56,18.55,18.55,7200.0,17.4447,17.4541,17.4447,17.4447,7200.0
2016-10-06 12:30:00,18.55,18.55,18.55,18.55,0.0,17.4447,17.4447,17.4447,17.4447,0.0
2016-10-06 12:40:00,18.55,18.55,18.53,18.55,5248.0,17.4447,17.4447,17.4259,17.4447,5248.0
2016-10-06 12:50:00,18.54,18.57,18.54,18.57,7648.0,17.4353,17.4635,17.4353,17.4635,7648.0
2016-10-06 13:00:00,18.53,18.53,18.53,18.53,2800.0,17.4259,17.4259,17.4259,17.4259,2800.0
2016-10-06 13:10:00,18.54,18.54,18.54,18.54,800.0,17.4353,17.4353,17.4353,17.4353,800.0
2016-10-06 13:20:00,18.53,18.55,18.53,18.54,1600.0,17.4259,17.4447,17.4259,17.4353,1600.0
2016-10-06 13:30:00,18.54,18.54,18.52,18.52,2400.0,17.4353,17.4353,17.4165,17.4165,2400.0
2016-10-06 13:40:00,18.53,18.53,18.52,18.53,4000.0,17.4259,17.4259,17.4165,17.4259,4000.0
2016-10-06 13:50:00,18.54,18.57,18.53,18.54,3200.0,17.4353,17.4635,17.4259,17.4353,3200.0
2016-10-06 14:00:00,18.54,18.54,18.54,18.54,0.0,17.4353,17.4353,17.4353,17.4353,0.0
2016-10-06 14:10:00,18.53,18.53,18.52,18.52,800.0,17.4259,17.4259,17.4165,17.4165,800.0
2016-10-06 14:20:00,18.52,18.52,18.52,18.52,0.0,17.4165,17.4165,17.4165,17.4165,0.0
2016-10-06 14:30:00,18.58,18.58,18.56,18.57,12400.0,17.4729,17.4729,17.4541,17.4635,12400.0
2016-10-06 14:40:00,18.57,18.57,18.57,18.57,400.0,17.4635,17.4635,17.4635,17.4635,400.0
2016-10-06 14:50:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 15:00:00,18.57,18.57,18.57,18.57,0.0,17.4635,17.4635,17.4635,17.4635,0.0
2016-10-06 15:10:00,18.53,18.56,18.53,18.56,15200.0,17.4259,17.4541,17.4259,17.4541,15200.0
2016-10-06 15:20:00,18.55,18.55,18.55,18.55,3200.0,17.4447,17.4447,17.4447,17.4447,3200.0
2016-10-06 15:30:00,18.55,18.56,18.55,18.56,2672.0,17.4447,17.4541,17.4447,17.4541,2672.0
2016-10-06 15:40:00,18.56,18.57,18.55,18.55,8548.0,17.4541,17.4635,17.4447,17.4447,8548.0
2016-10-06 15:50:00,18.56,18.57,18.54,18.57,20264.0,17.4541,17.4635,17.4353,17.4635,20264.0
2016-10-07 09:30:00,18.65,18.69,18.5,18.55,21316.0,17.5388,17.5764,17.3977,17.4447,21316.0
2016-10-07 09:40:00,18.53,18.53,18.36,18.36,87224.0,17.4259,17.4259,17.266,17.266,87224.0
2016-10-07 09:50:00,18.36,18.44,18.36,18.41,13864.0,17.266,17.3413,17.266,17.3131,13864.0
2016-10-07 10:00:00,18.4,18.47,18.4,18.47,37800.0,17.3037,17.3695,17.3037,17.3695,37800.0
2016-10-07 10:10:00,18.48,18.5,18.46,18.48,43120.0,17.3789,17.3977,17.3601,17.3789,43120.0
2016-10-07 10:20:00,18.47,18.49,18.46,18.46,2000.0,17.3695,17.3883,17.3601,17.3601,2000.0
2016-10-07 10:30:00,18.46,18.5,18.41,18.5,19852.0,17.3601,17.3977,17.3131,17.3977,19852.0
2016-10-07 10:40:00,18.49,18.51,18.46,18.46,8560.0,17.3883,17.4071,17.3601,17.3601,8560.0
2016-10-07 10:50:00,18.48,18.48,18.42,18.43,33452.0,17.3789,17.3789,17.3225,17.3319,33452.0
2016-10-07 11:00:00,18.41,18.44,18.4,18.44,10200.0,17.3131,17.3413,17.3037,17.3413,10200.0
2016-10-07 11:10:00,18.45,18.48,18.43,18.48,25400.0,17.3507,17.3789,17.3319,17.3789,25400.0
2016-10-07 11:20:00,18.46,18.48,18.46,18.46,12544.0,17.3601,17.3789,17.3601,17.3601,12544.0
2016-10-07 11:30:00,18.45,18.47,18.33,18.34,29368.0,17.3507,17.3695,17.2378,17.2472,29368.0
2016-10-07 11:40:00,18.33,18.33,18.19,18.22,73508.0,17.2378,17.2378,17.1062,17.1344,73508.0
2016-10-07 11:50:00,18.22,18.28,18.21,18.26,94000.0,17.1344,17.1908,17.125,17.172,94000.0
2016-10-07 12:00:00,18.26,18.37,18.24,18.29,39616.0,17.172,17.2754,17.1532,17.2002,39616.0
2016-10-07 12:10:00,18.28,18.29,18.25,18.26,10144.0,17.1908,17.2002,17.1626,17.172,10144.0
2016-10-07 12:20:00,18.27,18.28,18.23,18.25,20400.0,17.1814,17.1908,17.1438,17.1626,20400.0
2016-10-07 12:30:00,18.27,18.29,18.23,18.23,19200.0,17.1814,17.2002,17.1438,17.1438,19200.0
2016-10-07 12:40:00,18.25,18.3,18.22,18.3,9200.0,17.1626,17.2096,17.1344,17.2096,9200.0
2016-10-07 12:50:00,18.31,18.31,18.28,18.29,78020.0,17.219,17.219,17.1908,17.2002,78020.0
2016-10-07 13:00:00,18.3,18.3,18.25,18.29,14400.0,17.2096,17.2096,17.1626,17.2002,14400.0
2016-10-07 13:10:00,18.31,18.31,18.28,18.29,4000.0,17.219,17.219,17.1908,17.2002,4000.0
2016-10-07 13:20:00,18.3,18.43,18.28,18.43,43156.0,17.2096,17.3319,17.1908,17.3319,43156.0
2016-10-07 13:30:00,18.43,18.54,18.43,18.54,53824.0,17.3319,17.4353,17.3319,17.4353,53824.0
2016-10-07 13:40:00,18.54,18.56,18.52,18.53,32192.0,17.4353,17.4541,17.4165,17.4259,32192.0
2016-10-07 13:50:00,18.54,18.54,18.5,18.5,7832.0,17.4353,17.4353,17.3977,17.3977,7832.0
2016-10-07 14:00:00,18.5,18.5,18.5,18.5,400.0,17.3977,17.3977,17.3977,17.3977,400.0
2016-10-07 14:10:00,18.52,18.56,18.52,18.52,33884.0,17.4165,17.4541,17.4165,17.4165,33884.0
2016-10-07 14:20:00,18.54,18.56,18.54,18.55,7308.0,17.4353,17.4541,17.4353,17.4447,7308.0
2016-10-07 14:30:00,18.55,18.59,18.55,18.56,10200.0,17.4447,17.4823,17.4447,17.4541,10200.0
2016-10-07 14:40:00,18.56,18.58,18.54,18.56,14184.0,17.4541,17.4729,17.4353,17.4541,14184.0
2016-10-07 14:50:00,18.55,18.57,18.55,18.56,3820.0,17.4447,17.4635,17.4447,17.4541,3820.0
2016-10-07 15:00:00,18.55,18.55,18.52,18.52,3200.0,17.4447,17.4447,17.4165,17.4165,3200.0
2016-10-07 15:10:00,18.51,18.54,18.51,18.54,3200.0,17.4071,17.4353,17.4071,17.4353,3200.0
2016-10-07 15:20:00,18.51,18.54,18.51,18.54,1952.0,17.4071,17.4353,17.4071,17.4353,1952.0
2016-10-07 15:30:00,18.55,18.55,18.53,18.53,3600.0,17.4447,17.4447,17.4259,17.4259,3600.0
2016-10-07 15:40:00,18.52,18.52,18.5,18.51,6800.0,17.4165,17.4165,17.3977,17.4071,6800.0
2016-10-07 15:50:00,18.5,18.54,18.45,18.45,38848.0,17.3977,17.4353,17.3507,17.3507,38848.0
2016-10-10 09:30:00,18.75,18.88,18.75,18.86,63552.0,17.6328,17.7551,17.6328,17.7362,63552.0
2016-10-10 09:40:00,18.87,18.94,18.87,18.94,31468.0,17.7456,17.8115,17.7456,17.8115,31468.0
2016-10-10 09:50:00,18.93,18.93,18.9,18.9,20424.0,17.8021,17.8021,17.7739,17.7739,20424.0
2016-10-10 10:00:00,18.89,18.92,18.87,18.91,5936.0,17.7645,17.7927,17.7456,17.7833,5936.0
2016-10-10 10:10:00,18.91,18.93,18.9,18.92,15100.0,17.7833,17.8021,17.7739,17.7927,15100.0
2016-10-10 10:20:00,18.89,18.89,18.87,18.88,20224.0,17.7645,17.7645,17.7456,17.7551,20224.0
2016-10-10 10:30:00,18.89,18.92,18.89,18.92,16152.0,17.7645,17.7927,17.7645,17.7927,16152.0
2016-10-10 10:40:00,18.92,18.93,18.91,18.92,13940.0,17.7927,17.8021,17.7833,17.7927,13940.0
2016-10-10 10:50:00,18.91,18.92,18.91,18.92,15600.0,17.7833,17.7927,17.7833,17.7927,15600.0
2016-10-10 11:00:00,18.92,18.92,18.88,18.9,10200.0,17.7927,17.7927,17.7551,17.7739,10200.0
2016-10-10 11:10:00,18.9,18.91,18.9,18.9,9600.0,17.7739,17.7833,17.7739,17.7739,9600.0
2016-10-10 11:20:00,18.89,18.89,18.85,18.86,7428.0,17.7645,17.7645,17.7268,17.7362,7428.0
2016-10-10 11:30:00,18.88,18.88,18.84,18.84,19100.0,17.7551,17.7551,17.7174,17.7174,19100.0
2016-10-10 11:40:00,18.85,18.85,18.84,18.84,23600.0,17.7268,17.7268,17.7174,17.7174,23600.0
2016-10-10 11:50:00,18.86,18.86,18.84,18.84,2400.0,17.7362,17.7362,17.7174,17.7174,2400.0
2016-10-10 12:00:00,18.8,18.8,18.8,18.8,620.0,17.6798,17.6798,17.6798,17.6798,620.0
2016-10-10 12:10:00,18.8,18.8,18.79,18.79,3808.0,17.6798,17.6798,17.6704,17.6704,3808.0
2016-10-10 12:20:00,18.75,18.77,18.74,18.77,8888.0,17.6328,17.6516,17.6234,17.6516,8888.0
2016-10-10 12:30:00,18.77,18.77,18.76,18.76,1200.0,17.6516,17.6516,17.6422,17.6422,1200.0
2016-10-10 12:40:00,18.79,18.79,18.79,18.79,1372.0,17.6704,17.6704,17.6704,17.6704,1372.0
2016-10-10 12:50:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 13:00:00,18.8,18.83,18.8,18.83,3200.0,17.6798,17.708,17.6798,17.708,3200.0
2016-10-10 13:10:00,18.82,18.83,18.82,18.83,6240.0,17.6986,17.708,17.6986,17.708,6240.0
2016-10-10 13:20:00,18.82,18.83,18.82,18.82,2800.0,17.6986,17.708,17.6986,17.6986,2800.0
2016-10-10 13:30:00,18.81,18.83,18.8,18.8,5200.0,17.6892,17.708,17.6798,17.6798,5200.0
2016-10-10 13:40:00,18.8,18.8,18.79,18.79,1600.0,17.6798,17.6798,17.6704,17.6704,1600.0
2016-10-10 13:50:00,18.79,18.79,18.79,18.79,452.0,17.6704,17.6704,17.6704,17.6704,452.0
2016-10-10 14:00:00,18.79,18.79,18.79,18.79,0.0,17.6704,17.6704,17.6704,17.6704,0.0
2016-10-10 14:10:00,18.78,18.78,18.78,18.78,400.0,17.661,17.661,17.661,17.661,400.0
2016-10-10 14:20:00,18.78,18.78,18.76,18.77,2800.0,17.661,17.661,17.6422,17.6516,2800.0
2016-10-10 14:30:00,18.8,18.8,18.8,18.8,2400.0,17.6798,17.6798,17.6798,17.6798,2400.0
2016-10-10 14:40:00,18.8,18.8,18.8,18.8,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2016-10-10 14:50:00,18.79,18.79,18.78,18.78,13200.0,17.6704,17.6704,17.661,17.661,13200.0
2016-10-10 15:00:00,18.79,18.79,18.78,18.78,2800.0,17.6704,17.6704,17.661,17.661,2800.0
2016-10-10 15:10:00,18.78,18.78,18.75,18.77,12176.0,17.661,17.661,17.6328,17.6516,12176.0
2016-10-10 15:20:00,18.77,18.77,18.75,18.77,2532.0,17.6516,17.6516,17.6328,17.6516,2532.0
2016-10-10 15:30:00,18.76,18.76,18.72,18.73,31712.0,17.6422,17.6422,17.6046,17.614,31712.0
2016-10-10 15:40:00,18.74,18.75,18.74,18.74,2400.0,17.6234,17.6328,17.6234,17.6234,2400.0
2016-10-10 15:50:00,18.73,18.76,18.72,18.73,42568.0,17.614,17.6422,17.6046,17.614,42568.0
2016-10-11 09:30:00,18.64,18.64,18.49,18.51,70648.0,17.5294,17.5294,17.3883,17.4071,70648.0
2016-10-11 09:40:00,18.51,18.54,18.49,18.51,59620.0,17.4071,17.4353,17.3883,17.4071,59620.0
2016-10-11 09:50:00,18.46,18.47,18.42,18.45,45916.0,17.3601,17.3695,17.3225,17.3507,45916.0
2016-10-11 10:00:00,18.44,18.5,18.43,18.5,84816.0,17.3413,17.3977,17.3319,17.3977,84816.0
2016-10-11 10:10:00,18.49,18.49,18.35,18.36,69800.0,17.3883,17.3883,17.2566,17.266,69800.0
2016-10-11 10:20:00,18.36,18.39,18.33,18.33,14256.0,17.266,17.2942,17.2378,17.2378,14256.0
2016-10-11 10:30:00,18.37,18.41,18.37,18.37,7240.0,17.2754,17.3131,17.2754,17.2754,7240.0
2016-10-11 10:40:00,18.38,18.39,18.35,18.39,21040.0,17.2848,17.2942,17.2566,17.2942,21040.0
2016-10-11 10:50:00,18.35,18.35,18.28,18.28,41200.0,17.2566,17.2566,17.1908,17.1908,41200.0
2016-10-11 11:00:00,18.28,18.29,18.22,18.27,72308.0,17.1908,17.2002,17.1344,17.1814,72308.0
2016-10-11 11:10:00,18.26,18.27,18.18,18.22,29436.0,17.172,17.1814,17.0968,17.1344,29436.0
2016-10-11 11:20:00,18.21,18.23,18.15,18.15,60600.0,17.125,17.1438,17.0685,17.0685,60600.0
2016-10-11 11:30:00,18.16,18.22,18.16,18.2,27276.0,17.078,17.1344,17.078,17.1156,27276.0
2016-10-11 11:40:00,18.2,18.24,18.17,18.18,19748.0,17.1156,17.1532,17.0874,17.0968,19748.0
2016-10-11 11:50:00,18.17,18.23,18.16,18.22,21428.0,17.0874,17.1438,17.078,17.1344,21428.0
2016-10-11 12:00:00,18.23,18.24,18.21,18.23,25072.0,17.1438,17.1532,17.125,17.1438,25072.0
2016-10-11 12:10:00,18.22,18.25,18.2,18.25,126392.0,17.1344,17.1626,17.1156,17.1626,126392.0
2016-10-11 12:20:00,18.25,18.26,18.24,18.25,4000.0,17.1626,17.172,17.1532,17.1626,4000.0
2016-10-11 12:30:00,18.25,18.26,18.2,18.26,39488.0,17.1626,17.172,17.1156,17.172,39488.0
2016-10-11 12:40:00,18.31,18.34,18.31,18.31,23964.0,17.219,17.2472,17.219,17.219,23964.0
2016-10-11 12:50:00,18.3,18.3,18.27,18.28,12692.0,17.2096,17.2096,17.1814,17.1908,12692.0
2016-10-11 13:00:00,18.24,18.25,18.19,18.19,48960.0,17.1532,17.1626,17.1062,17.1062,48960.0
2016-10-11 13:10:00,18.2,18.2,18.09,18.13,68892.0,17.1156,17.1156,17.0121,17.0497,68892.0
2016-10-11 13:20:00,18.12,18.2,18.12,18.18,84340.0,17.0403,17.1156,17.0403,17.0968,84340.0
2016-10-11 13:30:00,18.13,18.18,18.12,18.12,14128.0,17.0497,17.0968,17.0403,17.0403,14128.0
2016-10-11 13:40:00,18.12,18.13,18.05,18.05,66648.0,17.0403,17.0497,16.9745,16.9745,66648.0
2016-10-11 13:50:00,18.07,18.1,18.02,18.04,41132.0,16.9933,17.0215,16.9463,16.9651,41132.0
2016-10-11 14:00:00,18.06,18.06,18.0,18.06,34984.0,16.9839,16.9839,16.9275,16.9839,34984.0
2016-10-11 14:10:00,18.07,18.08,17.92,17.94,75080.0,16.9933,17.0027,16.8523,16.8711,75080.0
2016-10-11 14:20:00,17.94,17.99,17.91,17.97,52808.0,16.8711,16.9181,16.8428,16.8993,52808.0
2016-10-11 14:30:00,17.99,18.0,17.96,17.98,47780.0,16.9181,16.9275,16.8899,16.9087,47780.0
2016-10-11 14:40:00,17.99,18.07,17.98,18.07,10000.0,16.9181,16.9933,16.9087,16.9933,10000.0
2016-10-11 14:50:00,18.07,18.07,18.01,18.01,101576.0,16.9933,16.9933,16.9369,16.9369,101576.0
2016-10-11 15:00:00,18.0,18.05,17.98,18.0,60684.0,16.9275,16.9745,16.9087,16.9275,60684.0
2016-10-11 15:10:00,18.02,18.09,18.0,18.09,14684.0,16.9463,17.0121,16.9275,17.0121,14684.0
2016-10-11 15:20:00,18.13,18.14,18.08,18.1,52064.0,17.0497,17.0591,17.0027,17.0215,52064.0
2016-10-11 15:30:00,18.1,18.13,18.07,18.13,186328.0,17.0215,17.0497,16.9933,17.0497,186328.0
2016-10-11 15:40:00,18.14,18.18,18.11,18.18,134280.0,17.0591,17.0968,17.0309,17.0968,134280.0
2016-10-11 15:50:00,18.17,18.17,18.1,18.14,73528.0,17.0874,17.0874,17.0215,17.0591,73528.0
2016-10-12 09:30:00,18.1,18.13,18.01,18.02,111432.0,17.0215,17.0497,16.9369,16.9463,111432.0
2016-10-12 09:40:00,17.99,18.03,17.97,18.02,31580.0,16.9181,16.9557,16.8993,16.9463,31580.0
2016-10-12 09:50:00,18.01,18.13,18.01,18.11,151800.0,16.9369,17.0497,16.9369,17.0309,151800.0
2016-10-12 10:00:00,18.14,18.19,18.13,18.13,38668.0,17.0591,17.1062,17.0497,17.0497,38668.0
2016-10-12 10:10:00,18.12,18.18,18.1,18.15,26160.0,17.0403,17.0968,17.0215,17.0685,26160.0
2016-10-12 10:20:00,18.15,18.26,18.15,18.23,53200.0,17.0685,17.172,17.0685,17.1438,53200.0
2016-10-12 10:30:00,18.2,18.21,18.14,18.16,15700.0,17.1156,17.125,17.0591,17.078,15700.0
2016-10-12 10:40:00,18.15,18.17,18.11,18.11,10000.0,17.0685,17.0874,17.0309,17.0309,10000.0
2016-10-12 10:50:00,18.09,18.1,18.06,18.08,17560.0,17.0121,17.0215,16.9839,17.0027,17560.0
2016-10-12 11:00:00,18.08,18.13,18.08,18.11,15160.0,17.0027,17.0497,17.0027,17.0309,15160.0
2016-10-12 11:10:00,18.11,18.13,18.09,18.1,13564.0,17.0309,17.0497,17.0121,17.0215,13564.0
2016-10-12 11:20:00,18.09,18.14,18.09,18.12,3600.0,17.0121,17.0591,17.0121,17.0403,3600.0
2016-10-12 11:30:00,18.13,18.2,18.13,18.17,6468.0,17.0497,17.1156,17.0497,17.0874,6468.0
2016-10-12 11:40:00,18.17,18.17,18.15,18.17,7120.0,17.0874,17.0874,17.0685,17.0874,7120.0
2016-10-12 11:50:00,18.17,18.17,18.17,18.17,2800.0,17.0874,17.0874,17.0874,17.0874,2800.0
2016-10-12 12:00:00,18.17,18.22,18.17,18.19,31380.0,17.0874,17.1344,17.0874,17.1062,31380.0
2016-10-12 12:10:00,18.21,18.22,18.2,18.22,6000.0,17.125,17.1344,17.1156,17.1344,6000.0
2016-10-12 12:20:00,18.24,18.25,18.24,18.25,86236.0,17.1532,17.1626,17.1532,17.1626,86236.0
2016-10-12 12:30:00,18.25,18.26,18.22,18.25,18920.0,17.1626,17.172,17.1344,17.1626,18920.0
2016-10-12 12:40:00,18.25,18.25,18.24,18.24,10048.0,17.1626,17.1626,17.1532,17.1532,10048.0
2016-10-12 12:50:00,18.24,18.24,18.23,18.23,2800.0,17.1532,17.1532,17.1438,17.1438,2800.0
2016-10-12 13:00:00,18.24,18.25,18.21,18.25,34800.0,17.1532,17.1626,17.125,17.1626,34800.0
2016-10-12 13:10:00,18.22,18.24,18.2,18.23,8400.0,17.1344,17.1532,17.1156,17.1438,8400.0
2016-10-12 13:20:00,18.23,18.23,18.22,18.23,8000.0,17.1438,17.1438,17.1344,17.1438,8000.0
2016-10-12 13:30:00,18.24,18.24,18.21,18.21,960.0,17.1532,17.1532,17.125,17.125,960.0
2016-10-12 13:40:00,18.22,18.23,18.22,18.22,18800.0,17.1344,17.1438,17.1344,17.1344,18800.0
2016-10-12 13:50:00,18.23,18.23,18.22,18.23,2100.0,17.1438,17.1438,17.1344,17.1438,2100.0
2016-10-12 14:00:00,18.24,18.29,18.17,18.24,43000.0,17.1532,17.2002,17.0874,17.1532,43000.0
2016-10-12 14:10:00,18.28,18.31,18.27,18.3,22248.0,17.1908,17.219,17.1814,17.2096,22248.0
2016-10-12 14:20:00,18.27,18.29,18.21,18.21,9756.0,17.1814,17.2002,17.125,17.125,9756.0
2016-10-12 14:30:00,18.25,18.25,18.25,18.25,400.0,17.1626,17.1626,17.1626,17.1626,400.0
2016-10-12 14:40:00,18.23,18.23,18.21,18.22,15624.0,17.1438,17.1438,17.125,17.1344,15624.0
2016-10-12 14:50:00,18.24,18.24,18.22,18.22,3452.0,17.1532,17.1532,17.1344,17.1344,3452.0
2016-10-12 15:00:00,18.19,18.25,18.18,18.25,8984.0,17.1062,17.1626,17.0968,17.1626,8984.0
2016-10-12 15:10:00,18.25,18.25,18.22,18.22,3944.0,17.1626,17.1626,17.1344,17.1344,3944.0
2016-10-12 15:20:00,18.25,18.25,18.19,18.2,10236.0,17.1626,17.1626,17.1062,17.1156,10236.0
2016-10-12 15:30:00,18.18,18.19,18.14,18.18,47956.0,17.0968,17.1062,17.0591,17.0968,47956.0
2016-10-12 15:40:00,18.19,18.23,18.19,18.22,22800.0,17.1062,17.1438,17.1062,17.1344,22800.0
2016-10-12 15:50:00,18.21,18.21,18.17,18.18,50252.0,17.125,17.125,17.0874,17.0968,50252.0
2016-10-13 09:30:00,17.8,17.85,17.77,17.79,108436.0,16.7394,16.7864,16.7112,16.73,108436.0
2016-10-13 09:40:00,17.77,17.78,17.72,17.77,131504.0,16.7112,16.7206,16.6642,16.7112,131504.0
2016-10-13 09:50:00,17.76,17.77,17.64,17.68,110340.0,16.7018,16.7112,16.5889,16.6266,110340.0
2016-10-13 10:00:00,17.66,17.66,17.61,17.64,37140.0,16.6077,16.6077,16.5607,16.5889,37140.0
2016-10-13 10:10:00,17.65,17.7,17.63,17.66,36652.0,16.5983,16.6454,16.5795,16.6077,36652.0
2016-10-13 10:20:00,17.68,17.7,17.65,17.66,42132.0,16.6266,16.6454,16.5983,16.6077,42132.0
2016-10-13 10:30:00,17.64,17.78,17.62,17.73,54284.0,16.5889,16.7206,16.5701,16.6736,54284.0
2016-10-13 10:40:00,17.75,17.75,17.64,17.65,20640.0,16.6924,16.6924,16.5889,16.5983,20640.0
2016-10-13 10:50:00,17.65,17.71,17.64,17.71,24000.0,16.5983,16.6548,16.5889,16.6548,24000.0
2016-10-13 11:00:00,17.68,17.68,17.6,17.65,62228.0,16.6266,16.6266,16.5513,16.5983,62228.0
2016-10-13 11:10:00,17.64,17.74,17.64,17.74,53600.0,16.5889,16.683,16.5889,16.683,53600.0
2016-10-13 11:20:00,17.75,17.78,17.73,17.77,43320.0,16.6924,16.7206,16.6736,16.7112,43320.0
2016-10-13 11:30:00,17.81,17.84,17.78,17.78,36240.0,16.7488,16.777,16.7206,16.7206,36240.0
2016-10-13 11:40:00,17.79,17.81,17.77,17.8,39376.0,16.73,16.7488,16.7112,16.7394,39376.0
2016-10-13 11:50:00,17.78,17.81,17.78,17.79,18632.0,16.7206,16.7488,16.7206,16.73,18632.0
2016-10-13 12:00:00,17.79,17.81,17.77,17.81,16124.0,16.73,16.7488,16.7112,16.7488,16124.0
2016-10-13 12:10:00,17.83,17.84,17.8,17.82,17120.0,16.7676,16.777,16.7394,16.7582,17120.0
2016-10-13 12:20:00,17.82,17.83,17.8,17.83,17076.0,16.7582,16.7676,16.7394,16.7676,17076.0
2016-10-13 12:30:00,17.84,17.94,17.82,17.93,16636.0,16.777,16.8711,16.7582,16.8617,16636.0
2016-10-13 12:40:00,17.95,17.96,17.92,17.95,43224.0,16.8805,16.8899,16.8523,16.8805,43224.0
2016-10-13 12:50:00,17.94,17.95,17.93,17.93,11200.0,16.8711,16.8805,16.8617,16.8617,11200.0
2016-10-13 13:00:00,17.93,17.93,17.91,17.92,46248.0,16.8617,16.8617,16.8428,16.8523,46248.0
2016-10-13 13:10:00,17.91,17.91,17.87,17.9,9200.0,16.8428,16.8428,16.8052,16.8334,9200.0
2016-10-13 13:20:00,17.91,17.93,17.91,17.93,4132.0,16.8428,16.8617,16.8428,16.8617,4132.0
2016-10-13 13:30:00,17.93,17.93,17.91,17.91,6400.0,16.8617,16.8617,16.8428,16.8428,6400.0
2016-10-13 13:40:00,17.93,17.96,17.93,17.93,12140.0,16.8617,16.8899,16.8617,16.8617,12140.0
2016-10-13 13:50:00,17.93,18.04,17.93,18.04,19744.0,16.8617,16.9651,16.8617,16.9651,19744.0
2016-10-13 14:00:00,18.04,18.09,18.04,18.05,22936.0,16.9651,17.0121,16.9651,16.9745,22936.0
2016-10-13 14:10:00,18.04,18.04,18.02,18.03,5756.0,16.9651,16.9651,16.9463,16.9557,5756.0
2016-10-13 14:20:00,18.05,18.05,18.04,18.04,3600.0,16.9745,16.9745,16.9651,16.9651,3600.0
2016-10-13 14:30:00,18.08,18.08,18.03,18.05,7600.0,17.0027,17.0027,16.9557,16.9745,7600.0
2016-10-13 14:40:00,18.04,18.09,18.04,18.06,18800.0,16.9651,17.0121,16.9651,16.9839,18800.0
2016-10-13 14:50:00,18.09,18.14,18.06,18.13,17600.0,17.0121,17.0591,16.9839,17.0497,17600.0
2016-10-13 15:00:00,18.12,18.12,18.1,18.11,12480.0,17.0403,17.0403,17.0215,17.0309,12480.0
2016-10-13 15:10:00,18.13,18.14,18.11,18.11,38400.0,17.0497,17.0591,17.0309,17.0309,38400.0
2016-10-13 15:20:00,18.1,18.13,18.08,18.09,9652.0,17.0215,17.0497,17.0027,17.0121,9652.0
2016-10-13 15:30:00,18.09,18.11,18.06,18.11,21600.0,17.0121,17.0309,16.9839,17.0309,21600.0
2016-10-13 15:40:00,18.1,18.1,18.05,18.05,64400.0,17.0215,17.0215,16.9745,16.9745,64400.0
2016-10-13 15:50:00,18.03,18.04,17.97,18.04,57836.0,16.9557,16.9651,16.8993,16.9651,57836.0
2016-10-14 09:30:00,18.44,18.49,18.4,18.43,245132.0,17.3413,17.3883,17.3037,17.3319,245132.0
2016-10-14 09:40:00,18.43,18.51,18.43,18.47,181648.0,17.3319,17.4071,17.3319,17.3695,181648.0
2016-10-14 09:50:00,18.49,18.49,18.44,18.44,37264.0,17.3883,17.3883,17.3413,17.3413,37264.0
2016-10-14 10:00:00,18.42,18.43,18.38,18.43,86684.0,17.3225,17.3319,17.2848,17.3319,86684.0
2016-10-14 10:10:00,18.43,18.48,18.43,18.48,25360.0,17.3319,17.3789,17.3319,17.3789,25360.0
2016-10-14 10:20:00,18.48,18.5,18.44,18.45,20848.0,17.3789,17.3977,17.3413,17.3507,20848.0
2016-10-14 10:30:00,18.45,18.48,18.44,18.46,23320.0,17.3507,17.3789,17.3413,17.3601,23320.0
2016-10-14 10:40:00,18.48,18.49,18.46,18.49,5572.0,17.3789,17.3883,17.3601,17.3883,5572.0
2016-10-14 10:50:00,18.45,18.45,18.42,18.42,16072.0,17.3507,17.3507,17.3225,17.3225,16072.0
2016-10-14 11:00:00,18.41,18.41,18.35,18.36,19700.0,17.3131,17.3131,17.2566,17.266,19700.0
2016-10-14 11:10:00,18.33,18.37,18.31,18.37,23600.0,17.2378,17.2754,17.219,17.2754,23600.0
2016-10-14 11:20:00,18.34,18.36,18.34,18.34,4020.0,17.2472,17.266,17.2472,17.2472,4020.0
2016-10-14 11:30:00,18.3,18.3,18.22,18.28,54736.0,17.2096,17.2096,17.1344,17.1908,54736.0
2016-10-14 11:40:00,18.27,18.27,18.23,18.24,32612.0,17.1814,17.1814,17.1438,17.1532,32612.0
2016-10-14 11:50:00,18.24,18.27,18.23,18.24,64320.0,17.1532,17.1814,17.1438,17.1532,64320.0
2016-10-14 12:00:00,18.22,18.25,18.22,18.24,66280.0,17.1344,17.1626,17.1344,17.1532,66280.0
2016-10-14 12:10:00,18.21,18.21,18.16,18.17,43324.0,17.125,17.125,17.078,17.0874,43324.0
2016-10-14 12:20:00,18.18,18.21,18.17,18.21,22208.0,17.0968,17.125,17.0874,17.125,22208.0
2016-10-14 12:30:00,18.22,18.25,18.22,18.25,19680.0,17.1344,17.1626,17.1344,17.1626,19680.0
2016-10-14 12:40:00,18.26,18.26,18.22,18.22,12208.0,17.172,17.172,17.1344,17.1344,12208.0
2016-10-14 12:50:00,18.24,18.24,18.24,18.24,2080.0,17.1532,17.1532,17.1532,17.1532,2080.0
2016-10-14 13:00:00,18.22,18.25,18.2,18.25,14852.0,17.1344,17.1626,17.1156,17.1626,14852.0
2016-10-14 13:10:00,18.27,18.27,18.24,18.24,13400.0,17.1814,17.1814,17.1532,17.1532,13400.0
2016-10-14 13:20:00,18.29,18.29,18.27,18.27,14280.0,17.2002,17.2002,17.1814,17.1814,14280.0
2016-10-14 13:30:00,18.29,18.37,18.25,18.31,17464.0,17.2002,17.2754,17.1626,17.219,17464.0
2016-10-14 13:40:00,18.31,18.31,18.25,18.25,40260.0,17.219,17.219,17.1626,17.1626,40260.0
2016-10-14 13:50:00,18.26,18.26,18.23,18.23,18400.0,17.172,17.172,17.1438,17.1438,18400.0
2016-10-14 14:00:00,18.23,18.24,18.21,18.21,27700.0,17.1438,17.1532,17.125,17.125,27700.0
2016-10-14 14:10:00,18.2,18.23,18.19,18.23,32680.0,17.1156,17.1438,17.1062,17.1438,32680.0
2016-10-14 14:20:00,18.25,18.31,18.24,18.31,49800.0,17.1626,17.219,17.1532,17.219,49800.0
2016-10-14 14:30:00,18.3,18.3,18.25,18.27,23600.0,17.2096,17.2096,17.1626,17.1814,23600.0
2016-10-14 14:40:00,18.25,18.25,18.24,18.24,4000.0,17.1626,17.1626,17.1532,17.1532,4000.0
2016-10-14 14:50:00,18.23,18.23,18.19,18.2,39200.0,17.1438,17.1438,17.1062,17.1156,39200.0
2016-10-14 15:00:00,18.21,18.22,18.19,18.21,56000.0,17.125,17.1344,17.1062,17.125,56000.0
2016-10-14 15:10:00,18.23,18.23,18.22,18.22,4800.0,17.1438,17.1438,17.1344,17.1344,4800.0
2016-10-14 15:20:00,18.21,18.24,18.21,18.24,2400.0,17.125,17.1532,17.125,17.1532,2400.0
2016-10-14 15:30:00,18.23,18.26,18.23,18.26,38092.0,17.1438,17.172,17.1438,17.172,38092.0
2016-10-14 15:40:00,18.28,18.28,18.23,18.23,33600.0,17.1908,17.1908,17.1438,17.1438,33600.0
2016-10-14 15:50:00,18.24,18.25,18.15,18.15,107284.0,17.1532,17.1626,17.0685,17.0685,107284.0
2016-10-17 09:30:00,18.12,18.22,18.06,18.06,145764.0,17.0403,17.1344,16.9839,16.9839,145764.0
2016-10-17 09:40:00,18.05,18.07,18.03,18.05,75384.0,16.9745,16.9933,16.9557,16.9745,75384.0
2016-10-17 09:50:00,18.07,18.08,17.99,18.01,40564.0,16.9933,17.0027,16.9181,16.9369,40564.0
2016-10-17 10:00:00,18.03,18.06,18.0,18.06,32244.0,16.9557,16.9839,16.9275,16.9839,32244.0
2016-10-17 10:10:00,18.09,18.12,18.09,18.11,44000.0,17.0121,17.0403,17.0121,17.0309,44000.0
2016-10-17 10:20:00,18.08,18.2,18.08,18.17,51300.0,17.0027,17.1156,17.0027,17.0874,51300.0
2016-10-17 10:30:00,18.15,18.15,18.15,18.15,400.0,17.0685,17.0685,17.0685,17.0685,400.0
2016-10-17 10:40:00,18.14,18.15,18.1,18.11,88560.0,17.0591,17.0685,17.0215,17.0309,88560.0
2016-10-17 10:50:00,18.08,18.11,18.06,18.06,2200.0,17.0027,17.0309,16.9839,16.9839,2200.0
2016-10-17 11:00:00,18.08,18.11,18.08,18.08,35272.0,17.0027,17.0309,17.0027,17.0027,35272.0
2016-10-17 11:10:00,18.09,18.09,18.09,18.09,10000.0,17.0121,17.0121,17.0121,17.0121,10000.0
2016-10-17 11:20:00,18.05,18.05,18.02,18.02,6000.0,16.9745,16.9745,16.9463,16.9463,6000.0
2016-10-17 11:30:00,18.04,18.06,18.04,18.04,4000.0,16.9651,16.9839,16.9651,16.9651,4000.0
2016-10-17 11:40:00,18.07,18.07,18.04,18.05,4780.0,16.9933,16.9933,16.9651,16.9745,4780.0
2016-10-17 11:50:00,18.07,18.1,18.07,18.1,21200.0,16.9933,17.0215,16.9933,17.0215,21200.0
2016-10-17 12:00:00,18.08,18.08,18.05,18.06,15856.0,17.0027,17.0027,16.9745,16.9839,15856.0
2016-10-17 12:10:00,18.05,18.05,18.03,18.03,10400.0,16.9745,16.9745,16.9557,16.9557,10400.0
2016-10-17 12:20:00,18.02,18.02,18.02,18.02,10000.0,16.9463,16.9463,16.9463,16.9463,10000.0
2016-10-17 12:30:00,18.01,18.05,18.01,18.05,12800.0,16.9369,16.9745,16.9369,16.9745,12800.0
2016-10-17 12:40:00,18.0,18.03,17.99,18.03,12400.0,16.9275,16.9557,16.9181,16.9557,12400.0
2016-10-17 12:50:00,18.04,18.04,18.01,18.01,2600.0,16.9651,16.9651,16.9369,16.9369,2600.0
2016-10-17 13:00:00,18.02,18.02,17.98,18.02,12752.0,16.9463,16.9463,16.9087,16.9463,12752.0
2016-10-17 13:10:00,18.03,18.03,17.97,17.97,12252.0,16.9557,16.9557,16.8993,16.8993,12252.0
2016-10-17 13:20:00,18.0,18.0,17.94,17.97,17080.0,16.9275,16.9275,16.8711,16.8993,17080.0
2016-10-17 13:30:00,17.98,17.98,17.95,17.98,30412.0,16.9087,16.9087,16.8805,16.9087,30412.0
2016-10-17 13:40:00,17.97,17.99,17.96,17.97,1656.0,16.8993,16.9181,16.8899,16.8993,1656.0
2016-10-17 13:50:00,17.97,17.98,17.91,17.92,23924.0,16.8993,16.9087,16.8428,16.8523,23924.0
2016-10-17 14:00:00,17.93,17.95,17.93,17.95,2924.0,16.8617,16.8805,16.8617,16.8805,2924.0
2016-10-17 14:10:00,17.97,17.99,17.96,17.98,4400.0,16.8993,16.9181,16.8899,16.9087,4400.0
2016-10-17 14:20:00,17.99,18.0,17.97,18.0,8800.0,16.9181,16.9275,16.8993,16.9275,8800.0
2016-10-17 14:30:00,17.97,17.97,17.97,17.97,800.0,16.8993,16.8993,16.8993,16.8993,800.0
2016-10-17 14:40:00,17.98,17.99,17.97,17.97,15200.0,16.9087,16.9181,16.8993,16.8993,15200.0
2016-10-17 14:50:00,17.99,18.02,17.98,18.02,39024.0,16.9181,16.9463,16.9087,16.9463,39024.0
2016-10-17 15:00:00,18.02,18.02,18.0,18.0,47744.0,16.9463,16.9463,16.9275,16.9275,47744.0
2016-10-17 15:10:00,17.98,17.98,17.97,17.97,800.0,16.9087,16.9087,16.8993,16.8993,800.0
2016-10-17 15:20:00,17.97,17.99,17.97,17.98,61564.0,16.8993,16.9181,16.8993,16.9087,61564.0
2016-10-17 15:30:00,17.97,18.0,17.95,17.99,12000.0,16.8993,16.9275,16.8805,16.9181,12000.0
2016-10-17 15:40:00,18.0,18.0,17.98,17.99,60128.0,16.9275,16.9275,16.9087,16.9181,60128.0
2016-10-17 15:50:00,17.99,17.99,17.96,17.99,23860.0,16.9181,16.9181,16.8899,16.9181,23860.0
2016-10-18 09:30:00,18.37,18.4,18.3,18.3,146784.0,17.2754,17.3037,17.2096,17.2096,146784.0
2016-10-18 09:40:00,18.31,18.32,18.29,18.29,43620.0,17.219,17.2284,17.2002,17.2002,43620.0
2016-10-18 09:50:00,18.27,18.27,18.19,18.21,114160.0,17.1814,17.1814,17.1062,17.125,114160.0
2016-10-18 10:00:00,18.22,18.25,18.2,18.25,123720.0,17.1344,17.1626,17.1156,17.1626,123720.0
2016-10-18 10:10:00,18.25,18.25,18.21,18.24,64200.0,17.1626,17.1626,17.125,17.1532,64200.0
2016-10-18 10:20:00,18.2,18.2,18.11,18.17,70072.0,17.1156,17.1156,17.0309,17.0874,70072.0
2016-10-18 10:30:00,18.18,18.2,18.17,18.2,52344.0,17.0968,17.1156,17.0874,17.1156,52344.0
2016-10-18 10:40:00,18.21,18.23,18.2,18.21,20400.0,17.125,17.1438,17.1156,17.125,20400.0
2016-10-18 10:50:00,18.23,18.23,18.2,18.2,21296.0,17.1438,17.1438,17.1156,17.1156,21296.0
2016-10-18 11:00:00,18.22,18.25,18.22,18.23,40532.0,17.1344,17.1626,17.1344,17.1438,40532.0
2016-10-18 11:10:00,18.21,18.21,18.18,18.18,4000.0,17.125,17.125,17.0968,17.0968,4000.0
2016-10-18 11:20:00,18.21,18.22,18.21,18.22,14132.0,17.125,17.1344,17.125,17.1344,14132.0
2016-10-18 11:30:00,18.25,18.25,18.25,18.25,18400.0,17.1626,17.1626,17.1626,17.1626,18400.0
2016-10-18 11:40:00,18.25,18.27,18.24,18.27,7800.0,17.1626,17.1814,17.1532,17.1814,7800.0
2016-10-18 11:50:00,18.28,18.32,18.28,18.3,37148.0,17.1908,17.2284,17.1908,17.2096,37148.0
2016-10-18 12:00:00,18.3,18.3,18.26,18.27,5912.0,17.2096,17.2096,17.172,17.1814,5912.0
2016-10-18 12:10:00,18.28,18.28,18.28,18.28,3456.0,17.1908,17.1908,17.1908,17.1908,3456.0
2016-10-18 12:20:00,18.29,18.29,18.29,18.29,1200.0,17.2002,17.2002,17.2002,17.2002,1200.0
2016-10-18 12:30:00,18.29,18.29,18.27,18.27,8400.0,17.2002,17.2002,17.1814,17.1814,8400.0
2016-10-18 12:40:00,18.28,18.28,18.25,18.25,2400.0,17.1908,17.1908,17.1626,17.1626,2400.0
2016-10-18 12:50:00,18.25,18.25,18.25,18.25,1360.0,17.1626,17.1626,17.1626,17.1626,1360.0
2016-10-18 13:00:00,18.23,18.23,18.23,18.23,500.0,17.1438,17.1438,17.1438,17.1438,500.0
2016-10-18 13:10:00,18.25,18.25,18.25,18.25,2600.0,17.1626,17.1626,17.1626,17.1626,2600.0
2016-10-18 13:20:00,18.25,18.26,18.25,18.25,3624.0,17.1626,17.172,17.1626,17.1626,3624.0
2016-10-18 13:30:00,18.24,18.24,18.2,18.24,4000.0,17.1532,17.1532,17.1156,17.1532,4000.0
2016-10-18 13:40:00,18.25,18.25,18.25,18.25,2400.0,17.1626,17.1626,17.1626,17.1626,2400.0
2016-10-18 13:50:00,18.27,18.27,18.27,18.27,1348.0,17.1814,17.1814,17.1814,17.1814,1348.0
2016-10-18 14:00:00,18.27,18.27,18.27,18.27,0.0,17.1814,17.1814,17.1814,17.1814,0.0
2016-10-18 14:10:00,18.25,18.25,18.25,18.25,800.0,17.1626,17.1626,17.1626,17.1626,800.0
2016-10-18 14:20:00,18.27,18.29,18.27,18.29,800.0,17.1814,17.2002,17.1814,17.2002,800.0
2016-10-18 14:30:00,18.29,18.3,18.28,18.28,1200.0,17.2002,17.2096,17.1908,17.1908,1200.0
2016-10-18 14:40:00,18.27,18.28,18.26,18.28,4940.0,17.1814,17.1908,17.172,17.1908,4940.0
2016-10-18 14:50:00,18.27,18.28,18.25,18.28,18080.0,17.1814,17.1908,17.1626,17.1908,18080.0
2016-10-18 15:00:00,18.26,18.26,18.24,18.24,9080.0,17.172,17.172,17.1532,17.1532,9080.0
2016-10-18 15:10:00,18.23,18.23,18.23,18.23,1200.0,17.1438,17.1438,17.1438,17.1438,1200.0
2016-10-18 15:20:00,18.23,18.23,18.22,18.22,12000.0,17.1438,17.1438,17.1344,17.1344,12000.0
2016-10-18 15:30:00,18.22,18.23,18.22,18.23,1896.0,17.1344,17.1438,17.1344,17.1438,1896.0
2016-10-18 15:40:00,18.21,18.21,18.2,18.2,23800.0,17.125,17.125,17.1156,17.1156,23800.0
2016-10-18 15:50:00,18.21,18.24,18.2,18.22,33896.0,17.125,17.1532,17.1156,17.1344,33896.0
2016-10-19 09:30:00,18.31,18.35,18.3,18.31,82536.0,17.219,17.2566,17.2096,17.219,82536.0
2016-10-19 09:40:00,18.31,18.33,18.28,18.32,11856.0,17.219,17.2378,17.1908,17.2284,11856.0
2016-10-19 09:50:00,18.32,18.34,18.25,18.27,8220.0,17.2284,17.2472,17.1626,17.1814,8220.0
2016-10-19 10:00:00,18.28,18.28,18.25,18.25,11140.0,17.1908,17.1908,17.1626,17.1626,11140.0
2016-10-19 10:10:00,18.28,18.33,18.27,18.31,10200.0,17.1908,17.2378,17.1814,17.219,10200.0
2016-10-19 10:20:00,18.31,18.36,18.31,18.36,13420.0,17.219,17.266,17.219,17.266,13420.0
2016-10-19 10:30:00,18.38,18.39,18.36,18.36,11460.0,17.2848,17.2942,17.266,17.266,11460.0
2016-10-19 10:40:00,18.36,18.45,18.36,18.45,27424.0,17.266,17.3507,17.266,17.3507,27424.0
2016-10-19 10:50:00,18.46,18.46,18.45,18.45,4356.0,17.3601,17.3601,17.3507,17.3507,4356.0
2016-10-19 11:00:00,18.45,18.45,18.43,18.43,6896.0,17.3507,17.3507,17.3319,17.3319,6896.0
2016-10-19 11:10:00,18.43,18.43,18.41,18.41,6400.0,17.3319,17.3319,17.3131,17.3131,6400.0
2016-10-19 11:20:00,18.39,18.4,18.38,18.4,49420.0,17.2942,17.3037,17.2848,17.3037,49420.0
2016-10-19 11:30:00,18.4,18.41,18.4,18.41,1200.0,17.3037,17.3131,17.3037,17.3131,1200.0
2016-10-19 11:40:00,18.42,18.42,18.41,18.41,1492.0,17.3225,17.3225,17.3131,17.3131,1492.0
2016-10-19 11:50:00,18.4,18.41,18.4,18.4,976.0,17.3037,17.3131,17.3037,17.3037,976.0
2016-10-19 12:00:00,18.4,18.41,18.4,18.41,2000.0,17.3037,17.3131,17.3037,17.3131,2000.0
2016-10-19 12:10:00,18.41,18.43,18.41,18.43,5800.0,17.3131,17.3319,17.3131,17.3319,5800.0
2016-10-19 12:20:00,18.44,18.46,18.43,18.46,6400.0,17.3413,17.3601,17.3319,17.3601,6400.0
2016-10-19 12:30:00,18.44,18.45,18.43,18.43,32680.0,17.3413,17.3507,17.3319,17.3319,32680.0
2016-10-19 12:40:00,18.43,18.45,18.43,18.45,28360.0,17.3319,17.3507,17.3319,17.3507,28360.0
2016-10-19 12:50:00,18.45,18.46,18.43,18.43,17888.0,17.3507,17.3601,17.3319,17.3319,17888.0
2016-10-19 13:00:00,18.45,18.46,18.44,18.44,10636.0,17.3507,17.3601,17.3413,17.3413,10636.0
2016-10-19 13:10:00,18.45,18.45,18.45,18.45,1600.0,17.3507,17.3507,17.3507,17.3507,1600.0
2016-10-19 13:20:00,18.46,18.46,18.46,18.46,1200.0,17.3601,17.3601,17.3601,17.3601,1200.0
2016-10-19 13:30:00,18.46,18.48,18.46,18.47,18732.0,17.3601,17.3789,17.3601,17.3695,18732.0
2016-10-19 13:40:00,18.48,18.49,18.48,18.48,13892.0,17.3789,17.3883,17.3789,17.3789,13892.0
2016-10-19 13:50:00,18.46,18.46,18.45,18.45,4000.0,17.3601,17.3601,17.3507,17.3507,4000.0
2016-10-19 14:00:00,18.46,18.47,18.46,18.47,800.0,17.3601,17.3695,17.3601,17.3695,800.0
2016-10-19 14:10:00,18.46,18.46,18.46,18.46,400.0,17.3601,17.3601,17.3601,17.3601,400.0
2016-10-19 14:20:00,18.45,18.45,18.43,18.43,1620.0,17.3507,17.3507,17.3319,17.3319,1620.0
2016-10-19 14:30:00,18.44,18.44,18.43,18.44,9048.0,17.3413,17.3413,17.3319,17.3413,9048.0
2016-10-19 14:40:00,18.42,18.43,18.42,18.42,9900.0,17.3225,17.3319,17.3225,17.3225,9900.0
2016-10-19 14:50:00,18.42,18.42,18.42,18.42,800.0,17.3225,17.3225,17.3225,17.3225,800.0
2016-10-19 15:00:00,18.43,18.43,18.42,18.43,1640.0,17.3319,17.3319,17.3225,17.3319,1640.0
2016-10-19 15:10:00,18.43,18.43,18.43,18.43,2000.0,17.3319,17.3319,17.3319,17.3319,2000.0
2016-10-19 15:20:00,18.44,18.44,18.44,18.44,3200.0,17.3413,17.3413,17.3413,17.3413,3200.0
2016-10-19 15:30:00,18.43,18.43,18.4,18.41,5600.0,17.3319,17.3319,17.3037,17.3131,5600.0
2016-10-19 15:40:00,18.41,18.42,18.41,18.42,15664.0,17.3131,17.3225,17.3131,17.3225,15664.0
2016-10-19 15:50:00,18.4,18.4,18.35,18.36,73772.0,17.3037,17.3037,17.2566,17.266,73772.0
2016-10-20 09:30:00,18.28,18.36,18.21,18.25,37816.0,17.1908,17.266,17.125,17.1626,37816.0
2016-10-20 09:40:00,18.23,18.37,18.23,18.36,23408.0,17.1438,17.2754,17.1438,17.266,23408.0
2016-10-20 09:50:00,18.36,18.4,18.33,18.39,8944.0,17.266,17.3037,17.2378,17.2942,8944.0
2016-10-20 10:00:00,18.41,18.5,18.4,18.46,52200.0,17.3131,17.3977,17.3037,17.3601,52200.0
2016-10-20 10:10:00,18.47,18.47,18.43,18.43,12444.0,17.3695,17.3695,17.3319,17.3319,12444.0
2016-10-20 10:20:00,18.43,18.45,18.34,18.35,83624.0,17.3319,17.3507,17.2472,17.2566,83624.0
2016-10-20 10:30:00,18.31,18.31,18.15,18.17,66440.0,17.219,17.219,17.0685,17.0874,66440.0
2016-10-20 10:40:00,18.18,18.2,18.18,18.2,53712.0,17.0968,17.1156,17.0968,17.1156,53712.0
2016-10-20 10:50:00,18.19,18.2,18.15,18.2,24000.0,17.1062,17.1156,17.0685,17.1156,24000.0
2016-10-20 11:00:00,18.21,18.21,18.18,18.18,22956.0,17.125,17.125,17.0968,17.0968,22956.0
2016-10-20 11:10:00,18.18,18.23,18.18,18.23,14800.0,17.0968,17.1438,17.0968,17.1438,14800.0
2016-10-20 11:20:00,18.24,18.27,18.24,18.25,47968.0,17.1532,17.1814,17.1532,17.1626,47968.0
2016-10-20 11:30:00,18.24,18.28,18.23,18.23,17600.0,17.1532,17.1908,17.1438,17.1438,17600.0
2016-10-20 11:40:00,18.25,18.28,18.25,18.28,17072.0,17.1626,17.1908,17.1626,17.1908,17072.0
2016-10-20 11:50:00,18.27,18.34,18.27,18.34,13600.0,17.1814,17.2472,17.1814,17.2472,13600.0
2016-10-20 12:00:00,18.35,18.42,18.35,18.41,21040.0,17.2566,17.3225,17.2566,17.3131,21040.0
2016-10-20 12:10:00,18.4,18.41,18.39,18.4,82004.0,17.3037,17.3131,17.2942,17.3037,82004.0
2016-10-20 12:20:00,18.36,18.36,18.36,18.36,4504.0,17.266,17.266,17.266,17.266,4504.0
2016-10-20 12:30:00,18.38,18.41,18.38,18.41,14400.0,17.2848,17.3131,17.2848,17.3131,14400.0
2016-10-20 12:40:00,18.43,18.46,18.41,18.41,9748.0,17.3319,17.3601,17.3131,17.3131,9748.0
2016-10-20 12:50:00,18.4,18.4,18.39,18.39,1200.0,17.3037,17.3037,17.2942,17.2942,1200.0
2016-10-20 13:00:00,18.4,18.4,18.38,18.38,2400.0,17.3037,17.3037,17.2848,17.2848,2400.0
2016-10-20 13:10:00,18.38,18.38,18.38,18.38,0.0,17.2848,17.2848,17.2848,17.2848,0.0
2016-10-20 13:20:00,18.36,18.38,18.36,18.38,800.0,17.266,17.2848,17.266,17.2848,800.0
2016-10-20 13:30:00,18.4,18.4,18.4,18.4,400.0,17.3037,17.3037,17.3037,17.3037,400.0
2016-10-20 13:40:00,18.35,18.35,18.31,18.31,11280.0,17.2566,17.2566,17.219,17.219,11280.0
2016-10-20 13:50:00,18.29,18.29,18.23,18.27,23016.0,17.2002,17.2002,17.1438,17.1814,23016.0
2016-10-20 14:00:00,18.29,18.31,18.28,18.31,5800.0,17.2002,17.219,17.1908,17.219,5800.0
2016-10-20 14:10:00,18.29,18.29,18.29,18.29,9200.0,17.2002,17.2002,17.2002,17.2002,9200.0
2016-10-20 14:20:00,18.28,18.3,18.28,18.3,800.0,17.1908,17.2096,17.1908,17.2096,800.0
2016-10-20 14:30:00,18.31,18.32,18.28,18.3,34404.0,17.219,17.2284,17.1908,17.2096,34404.0
2016-10-20 14:40:00,18.29,18.34,18.29,18.34,8400.0,17.2002,17.2472,17.2002,17.2472,8400.0
2016-10-20 14:50:00,18.35,18.35,18.33,18.33,3068.0,17.2566,17.2566,17.2378,17.2378,3068.0
2016-10-20 15:00:00,18.31,18.31,18.31,18.31,12000.0,17.219,17.219,17.219,17.219,12000.0
2016-10-20 15:10:00,18.33,18.33,18.3,18.3,13300.0,17.2378,17.2378,17.2096,17.2096,13300.0
2016-10-20 15:20:00,18.3,18.3,18.3,18.3,0.0,17.2096,17.2096,17.2096,17.2096,0.0
2016-10-20 15:30:00,18.27,18.27,18.23,18.24,39576.0,17.1814,17.1814,17.1438,17.1532,39576.0
2016-10-20 15:40:00,18.25,18.28,18.24,18.28,145432.0,17.1626,17.1908,17.1532,17.1908,145432.0
2016-10-20 15:50:00,18.29,18.31,18.24,18.24,50040.0,17.2002,17.219,17.1532,17.1532,50040.0
2016-10-21 09:30:00,17.97,18.01,17.9,17.95,277844.0,16.8993,16.9369,16.8334,16.8805,277844.0
2016-10-21 09:40:00,17.93,17.98,17.93,17.97,90504.0,16.8617,16.9087,16.8617,16.8993,90504.0
2016-10-21 09:50:00,17.99,18.0,17.97,17.97,64832.0,16.9181,16.9275,16.8993,16.8993,64832.0
2016-10-21 10:00:00,17.96,17.96,17.91,17.93,95940.0,16.8899,16.8899,16.8428,16.8617,95940.0
2016-10-21 10:10:00,17.93,17.95,17.9,17.94,131056.0,16.8617,16.8805,16.8334,16.8711,131056.0
2016-10-21 10:20:00,17.95,17.96,17.9,17.9,66608.0,16.8805,16.8899,16.8334,16.8334,66608.0
2016-10-21 10:30:00,17.93,17.98,17.93,17.95,74620.0,16.8617,16.9087,16.8617,16.8805,74620.0
2016-10-21 10:40:00,17.94,18.0,17.93,17.95,37040.0,16.8711,16.9275,16.8617,16.8805,37040.0
2016-10-21 10:50:00,17.94,17.97,17.94,17.96,62616.0,16.8711,16.8993,16.8711,16.8899,62616.0
2016-10-21 11:00:00,17.97,18.01,17.94,18.0,53328.0,16.8993,16.9369,16.8711,16.9275,53328.0
2016-10-21 11:10:00,18.0,18.01,17.97,17.99,42600.0,16.9275,16.9369,16.8993,16.9181,42600.0
2016-10-21 11:20:00,17.99,17.99,17.97,17.97,1800.0,16.9181,16.9181,16.8993,16.8993,1800.0
2016-10-21 11:30:00,17.97,17.97,17.96,17.96,5200.0,16.8993,16.8993,16.8899,16.8899,5200.0
2016-10-21 11:40:00,17.98,18.11,17.98,18.11,68340.0,16.9087,17.0309,16.9087,17.0309,68340.0
2016-10-21 11:50:00,18.11,18.14,18.1,18.11,196752.0,17.0309,17.0591,17.0215,17.0309,196752.0
2016-10-21 12:00:00,18.12,18.13,18.11,18.11,61200.0,17.0403,17.0497,17.0309,17.0309,61200.0
2016-10-21 12:10:00,18.11,18.13,18.11,18.12,15584.0,17.0309,17.0497,17.0309,17.0403,15584.0
2016-10-21 12:20:00,18.13,18.13,18.1,18.1,5840.0,17.0497,17.0497,17.0215,17.0215,5840.0
2016-10-21 12:30:00,18.08,18.09,18.08,18.09,7752.0,17.0027,17.0121,17.0027,17.0121,7752.0
2016-10-21 12:40:00,18.09,18.1,18.09,18.1,3524.0,17.0121,17.0215,17.0121,17.0215,3524.0
2016-10-21 12:50:00,18.08,18.08,18.06,18.08,4948.0,17.0027,17.0027,16.9839,17.0027,4948.0
2016-10-21 13:00:00,18.08,18.08,18.08,18.08,400.0,17.0027,17.0027,17.0027,17.0027,400.0
2016-10-21 13:10:00,18.09,18.1,18.08,18.09,26400.0,17.0121,17.0215,17.0027,17.0121,26400.0
2016-10-21 13:20:00,18.08,18.09,18.08,18.09,1200.0,17.0027,17.0121,17.0027,17.0121,1200.0
2016-10-21 13:30:00,18.09,18.09,18.04,18.09,3600.0,17.0121,17.0121,16.9651,17.0121,3600.0
2016-10-21 13:40:00,18.11,18.19,18.11,18.18,59464.0,17.0309,17.1062,17.0309,17.0968,59464.0
2016-10-21 13:50:00,18.18,18.2,18.17,18.18,16024.0,17.0968,17.1156,17.0874,17.0968,16024.0
2016-10-21 14:00:00,18.17,18.17,18.17,18.17,6000.0,17.0874,17.0874,17.0874,17.0874,6000.0
2016-10-21 14:10:00,18.16,18.17,18.16,18.17,4000.0,17.078,17.0874,17.078,17.0874,4000.0
2016-10-21 14:20:00,18.17,18.19,18.17,18.19,1600.0,17.0874,17.1062,17.0874,17.1062,1600.0
2016-10-21 14:30:00,18.18,18.21,18.18,18.21,15200.0,17.0968,17.125,17.0968,17.125,15200.0
2016-10-21 14:40:00,18.21,18.22,18.2,18.21,9648.0,17.125,17.1344,17.1156,17.125,9648.0
2016-10-21 14:50:00,18.21,18.23,18.21,18.23,10220.0,17.125,17.1438,17.125,17.1438,10220.0
2016-10-21 15:00:00,18.24,18.25,18.24,18.25,53228.0,17.1532,17.1626,17.1532,17.1626,53228.0
2016-10-21 15:10:00,18.25,18.25,18.23,18.23,7160.0,17.1626,17.1626,17.1438,17.1438,7160.0
2016-10-21 15:20:00,18.21,18.22,18.21,18.22,97800.0,17.125,17.1344,17.125,17.1344,97800.0
2016-10-21 15:30:00,18.2,18.21,18.2,18.2,18400.0,17.1156,17.125,17.1156,17.1156,18400.0
2016-10-21 15:40:00,18.18,18.2,18.18,18.2,11200.0,17.0968,17.1156,17.0968,17.1156,11200.0
2016-10-21 15:50:00,18.18,18.21,18.17,18.2,66956.0,17.0968,17.125,17.0874,17.1156,66956.0
2016-10-24 09:30:00,18.49,18.57,18.49,18.54,102572.0,17.3883,17.4635,17.3883,17.4353,102572.0
2016-10-24 09:40:00,18.53,18.55,18.51,18.54,28200.0,17.4259,17.4447,17.4071,17.4353,28200.0
2016-10-24 09:50:00,18.54,18.55,18.52,18.52,10000.0,17.4353,17.4447,17.4165,17.4165,10000.0
2016-10-24 10:00:00,18.52,18.52,18.43,18.44,27280.0,17.4165,17.4165,17.3319,17.3413,27280.0
2016-10-24 10:10:00,18.44,18.45,18.42,18.44,24200.0,17.3413,17.3507,17.3225,17.3413,24200.0
2016-10-24 10:20:00,18.43,18.46,18.43,18.43,8200.0,17.3319,17.3601,17.3319,17.3319,8200.0
2016-10-24 10:30:00,18.41,18.45,18.4,18.45,15296.0,17.3131,17.3507,17.3037,17.3507,15296.0
2016-10-24 10:40:00,18.45,18.45,18.39,18.43,19600.0,17.3507,17.3507,17.2942,17.3319,19600.0
2016-10-24 10:50:00,18.43,18.47,18.43,18.47,18000.0,17.3319,17.3695,17.3319,17.3695,18000.0
2016-10-24 11:00:00,18.45,18.47,18.45,18.47,13744.0,17.3507,17.3695,17.3507,17.3695,13744.0
2016-10-24 11:10:00,18.46,18.49,18.46,18.49,8600.0,17.3601,17.3883,17.3601,17.3883,8600.0
2016-10-24 11:20:00,18.49,18.49,18.46,18.46,34008.0,17.3883,17.3883,17.3601,17.3601,34008.0
2016-10-24 11:30:00,18.46,18.46,18.46,18.46,2400.0,17.3601,17.3601,17.3601,17.3601,2400.0
2016-10-24 11:40:00,18.46,18.47,18.45,18.46,7200.0,17.3601,17.3695,17.3507,17.3601,7200.0
2016-10-24 11:50:00,18.45,18.45,18.43,18.44,2800.0,17.3507,17.3507,17.3319,17.3413,2800.0
2016-10-24 12:00:00,18.43,18.43,18.41,18.42,3600.0,17.3319,17.3319,17.3131,17.3225,3600.0
2016-10-24 12:10:00,18.43,18.43,18.41,18.42,2800.0,17.3319,17.3319,17.3131,17.3225,2800.0
2016-10-24 12:20:00,18.43,18.43,18.39,18.39,2400.0,17.3319,17.3319,17.2942,17.2942,2400.0
2016-10-24 12:30:00,18.4,18.4,18.34,18.36,13148.0,17.3037,17.3037,17.2472,17.266,13148.0
2016-10-24 12:40:00,18.34,18.34,18.33,18.34,4400.0,17.2472,17.2472,17.2378,17.2472,4400.0
2016-10-24 12:50:00,18.36,18.38,18.36,18.38,10948.0,17.266,17.2848,17.266,17.2848,10948.0
2016-10-24 13:00:00,18.39,18.39,18.39,18.39,2132.0,17.2942,17.2942,17.2942,17.2942,2132.0
2016-10-24 13:10:00,18.37,18.39,18.37,18.39,1200.0,17.2754,17.2942,17.2754,17.2942,1200.0
2016-10-24 13:20:00,18.39,18.4,18.39,18.4,2400.0,17.2942,17.3037,17.2942,17.3037,2400.0
2016-10-24 13:30:00,18.4,18.4,18.39,18.39,1200.0,17.3037,17.3037,17.2942,17.2942,1200.0
2016-10-24 13:40:00,18.38,18.39,18.38,18.39,2000.0,17.2848,17.2942,17.2848,17.2942,2000.0
2016-10-24 13:50:00,18.41,18.42,18.41,18.41,5600.0,17.3131,17.3225,17.3131,17.3131,5600.0
2016-10-24 14:00:00,18.42,18.44,18.42,18.44,1200.0,17.3225,17.3413,17.3225,17.3413,1200.0
2016-10-24 14:10:00,18.4,18.41,18.4,18.41,8728.0,17.3037,17.3131,17.3037,17.3131,8728.0
2016-10-24 14:20:00,18.43,18.43,18.43,18.43,400.0,17.3319,17.3319,17.3319,17.3319,400.0
2016-10-24 14:30:00,18.43,18.43,18.43,18.43,1200.0,17.3319,17.3319,17.3319,17.3319,1200.0
2016-10-24 14:40:00,18.43,18.43,18.43,18.43,800.0,17.3319,17.3319,17.3319,17.3319,800.0
2016-10-24 14:50:00,18.43,18.43,18.43,18.43,1600.0,17.3319,17.3319,17.3319,17.3319,1600.0
2016-10-24 15:00:00,18.42,18.43,18.4,18.4,1056.0,17.3225,17.3319,17.3037,17.3037,1056.0
2016-10-24 15:10:00,18.41,18.41,18.41,18.41,9200.0,17.3131,17.3131,17.3131,17.3131,9200.0
2016-10-24 15:20:00,18.39,18.41,18.39,18.41,25796.0,17.2942,17.3131,17.2942,17.3131,25796.0
2016-10-24 15:30:00,18.4,18.43,18.4,18.43,10060.0,17.3037,17.3319,17.3037,17.3319,10060.0
2016-10-24 15:40:00,18.43,18.43,18.4,18.41,28800.0,17.3319,17.3319,17.3037,17.3131,28800.0
2016-10-24 15:50:00,18.42,18.45,18.41,18.41,32256.0,17.3225,17.3507,17.3131,17.3131,32256.0
2016-10-25 09:30:00,18.4,18.4,18.32,18.37,293392.0,17.3037,17.3037,17.2284,17.2754,293392.0
2016-10-25 09:40:00,18.36,18.4,18.35,18.39,180212.0,17.266,17.3037,17.2566,17.2942,180212.0
2016-10-25 09:50:00,18.39,18.43,18.38,18.42,24000.0,17.2942,17.3319,17.2848,17.3225,24000.0
2016-10-25 10:00:00,18.42,18.47,18.41,18.46,13820.0,17.3225,17.3695,17.3131,17.3601,13820.0
2016-10-25 10:10:00,18.46,18.46,18.44,18.46,15000.0,17.3601,17.3601,17.3413,17.3601,15000.0
2016-10-25 10:20:00,18.46,18.46,18.4,18.41,25764.0,17.3601,17.3601,17.3037,17.3131,25764.0
2016-10-25 10:30:00,18.41,18.41,18.38,18.38,14400.0,17.3131,17.3131,17.2848,17.2848,14400.0
2016-10-25 10:40:00,18.35,18.35,18.24,18.26,26488.0,17.2566,17.2566,17.1532,17.172,26488.0
2016-10-25 10:50:00,18.26,18.27,18.24,18.24,25308.0,17.172,17.1814,17.1532,17.1532,25308.0
2016-10-25 11:00:00,18.27,18.32,18.26,18.3,33416.0,17.1814,17.2284,17.172,17.2096,33416.0
2016-10-25 11:10:00,18.31,18.32,18.3,18.3,6612.0,17.219,17.2284,17.2096,17.2096,6612.0
2016-10-25 11:20:00,18.3,18.31,18.26,18.31,20732.0,17.2096,17.219,17.172,17.219,20732.0
2016-10-25 11:30:00,18.31,18.33,18.3,18.31,6800.0,17.219,17.2378,17.2096,17.219,6800.0
2016-10-25 11:40:00,18.32,18.33,18.28,18.29,88232.0,17.2284,17.2378,17.1908,17.2002,88232.0
2016-10-25 11:50:00,18.29,18.29,18.28,18.28,2400.0,17.2002,17.2002,17.1908,17.1908,2400.0
2016-10-25 12:00:00,18.27,18.29,18.23,18.24,58692.0,17.1814,17.2002,17.1438,17.1532,58692.0
2016-10-25 12:10:00,18.24,18.25,18.2,18.23,23064.0,17.1532,17.1626,17.1156,17.1438,23064.0
2016-10-25 12:20:00,18.23,18.24,18.22,18.23,17200.0,17.1438,17.1532,17.1344,17.1438,17200.0
2016-10-25 12:30:00,18.23,18.24,18.23,18.24,2800.0,17.1438,17.1532,17.1438,17.1532,2800.0
2016-10-25 12:40:00,18.27,18.31,18.27,18.31,21600.0,17.1814,17.219,17.1814,17.219,21600.0
2016-10-25 12:50:00,18.3,18.3,18.29,18.29,33600.0,17.2096,17.2096,17.2002,17.2002,33600.0
2016-10-25 13:00:00,18.29,18.29,18.27,18.28,12888.0,17.2002,17.2002,17.1814,17.1908,12888.0
2016-10-25 13:10:00,18.29,18.29,18.28,18.29,1460.0,17.2002,17.2002,17.1908,17.2002,1460.0
2016-10-25 13:20:00,18.31,18.31,18.3,18.31,16800.0,17.219,17.219,17.2096,17.219,16800.0
2016-10-25 13:30:00,18.3,18.3,18.29,18.29,5512.0,17.2096,17.2096,17.2002,17.2002,5512.0
2016-10-25 13:40:00,18.3,18.31,18.3,18.31,2276.0,17.2096,17.219,17.2096,17.219,2276.0
2016-10-25 13:50:00,18.31,18.32,18.3,18.3,25508.0,17.219,17.2284,17.2096,17.2096,25508.0
2016-10-25 14:00:00,18.31,18.33,18.3,18.31,81108.0,17.219,17.2378,17.2096,17.219,81108.0
2016-10-25 14:10:00,18.32,18.32,18.3,18.3,19368.0,17.2284,17.2284,17.2096,17.2096,19368.0
2016-10-25 14:20:00,18.3,18.32,18.3,18.3,14800.0,17.2096,17.2284,17.2096,17.2096,14800.0
2016-10-25 14:30:00,18.31,18.31,18.28,18.3,13936.0,17.219,17.219,17.1908,17.2096,13936.0
2016-10-25 14:40:00,18.3,18.3,18.29,18.29,2000.0,17.2096,17.2096,17.2002,17.2002,2000.0
2016-10-25 14:50:00,18.27,18.27,18.24,18.24,14000.0,17.1814,17.1814,17.1532,17.1532,14000.0
2016-10-25 15:00:00,18.26,18.26,18.24,18.25,8400.0,17.172,17.172,17.1532,17.1626,8400.0
2016-10-25 15:10:00,18.25,18.25,18.24,18.25,10400.0,17.1626,17.1626,17.1532,17.1626,10400.0
2016-10-25 15:20:00,18.25,18.29,18.25,18.28,74736.0,17.1626,17.2002,17.1626,17.1908,74736.0
2016-10-25 15:30:00,18.28,18.28,18.26,18.27,8000.0,17.1908,17.1908,17.172,17.1814,8000.0
2016-10-25 15:40:00,18.26,18.28,18.26,18.27,29576.0,17.172,17.1908,17.172,17.1814,29576.0
2016-10-25 15:50:00,18.27,18.28,18.24,18.27,284904.0,17.1814,17.1908,17.1532,17.1814,284904.0
2016-10-26 09:30:00,17.99,18.0,17.92,17.99,176260.0,16.9181,16.9275,16.8523,16.9181,176260.0
2016-10-26 09:40:00,17.99,18.07,17.99,18.02,58944.0,16.9181,16.9933,16.9181,16.9463,58944.0
2016-10-26 09:50:00,18.02,18.02,17.94,17.99,39456.0,16.9463,16.9463,16.8711,16.9181,39456.0
2016-10-26 10:00:00,17.99,18.05,17.98,18.02,34240.0,16.9181,16.9745,16.9087,16.9463,34240.0
2016-10-26 10:10:00,18.03,18.06,18.01,18.03,117604.0,16.9557,16.9839,16.9369,16.9557,117604.0
2016-10-26 10:20:00,18.04,18.08,18.03,18.06,21600.0,16.9651,17.0027,16.9557,16.9839,21600.0
2016-10-26 10:30:00,18.07,18.27,18.07,18.24,107812.0,16.9933,17.1814,16.9933,17.1532,107812.0
2016-10-26 10:40:00,18.24,18.27,18.23,18.27,53680.0,17.1532,17.1814,17.1438,17.1814,53680.0
2016-10-26 10:50:00,18.26,18.42,18.25,18.41,46912.0,17.172,17.3225,17.1626,17.3131,46912.0
2016-10-26 11:00:00,18.4,18.44,18.36,18.43,44924.0,17.3037,17.3413,17.266,17.3319,44924.0
2016-10-26 11:10:00,18.42,18.45,18.4,18.4,40680.0,17.3225,17.3507,17.3037,17.3037,40680.0
2016-10-26 11:20:00,18.4,18.42,18.39,18.42,56200.0,17.3037,17.3225,17.2942,17.3225,56200.0
2016-10-26 11:30:00,18.42,18.45,18.4,18.4,15600.0,17.3225,17.3507,17.3037,17.3037,15600.0
2016-10-26 11:40:00,18.4,18.4,18.39,18.4,6200.0,17.3037,17.3037,17.2942,17.3037,6200.0
2016-10-26 11:50:00,18.4,18.42,18.4,18.41,14524.0,17.3037,17.3225,17.3037,17.3131,14524.0
2016-10-26 12:00:00,18.4,18.41,18.39,18.39,6000.0,17.3037,17.3131,17.2942,17.2942,6000.0
2016-10-26 12:10:00,18.4,18.41,18.4,18.41,7240.0,17.3037,17.3131,17.3037,17.3131,7240.0
2016-10-26 12:20:00,18.41,18.42,18.4,18.4,2800.0,17.3131,17.3225,17.3037,17.3037,2800.0
2016-10-26 12:30:00,18.4,18.4,18.38,18.4,18060.0,17.3037,17.3037,17.2848,17.3037,18060.0
2016-10-26 12:40:00,18.41,18.41,18.4,18.4,16600.0,17.3131,17.3131,17.3037,17.3037,16600.0
2016-10-26 12:50:00,18.41,18.44,18.41,18.41,14400.0,17.3131,17.3413,17.3131,17.3131,14400.0
2016-10-26 13:00:00,18.4,18.43,18.38,18.38,6400.0,17.3037,17.3319,17.2848,17.2848,6400.0
2016-10-26 13:10:00,18.38,18.38,18.33,18.34,5200.0,17.2848,17.2848,17.2378,17.2472,5200.0
2016-10-26 13:20:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-26 13:30:00,18.36,18.36,18.32,18.32,7976.0,17.266,17.266,17.2284,17.2284,7976.0
2016-10-26 13:40:00,18.3,18.3,18.26,18.28,30696.0,17.2096,17.2096,17.172,17.1908,30696.0
2016-10-26 13:50:00,18.28,18.28,18.2,18.22,16224.0,17.1908,17.1908,17.1156,17.1344,16224.0
2016-10-26 14:00:00,18.2,18.22,18.18,18.21,9480.0,17.1156,17.1344,17.0968,17.125,9480.0
2016-10-26 14:10:00,18.2,18.28,18.2,18.26,18036.0,17.1156,17.1908,17.1156,17.172,18036.0
2016-10-26 14:20:00,18.27,18.27,18.25,18.27,5760.0,17.1814,17.1814,17.1626,17.1814,5760.0
2016-10-26 14:30:00,18.27,18.31,18.25,18.31,38460.0,17.1814,17.219,17.1626,17.219,38460.0
2016-10-26 14:40:00,18.31,18.34,18.31,18.32,15680.0,17.219,17.2472,17.219,17.2284,15680.0
2016-10-26 14:50:00,18.3,18.38,18.3,18.38,3996.0,17.2096,17.2848,17.2096,17.2848,3996.0
2016-10-26 15:00:00,18.35,18.35,18.34,18.35,19800.0,17.2566,17.2566,17.2472,17.2566,19800.0
2016-10-26 15:10:00,18.37,18.37,18.37,18.37,400.0,17.2754,17.2754,17.2754,17.2754,400.0
2016-10-26 15:20:00,18.39,18.41,18.39,18.39,8264.0,17.2942,17.3131,17.2942,17.2942,8264.0
2016-10-26 15:30:00,18.39,18.4,18.37,18.38,9908.0,17.2942,17.3037,17.2754,17.2848,9908.0
2016-10-26 15:40:00,18.37,18.38,18.37,18.38,800.0,17.2754,17.2848,17.2754,17.2848,800.0
2016-10-26 15:50:00,18.36,18.36,18.33,18.36,23296.0,17.266,17.266,17.2378,17.266,23296.0
2016-10-27 09:30:00,18.5,18.52,18.41,18.41,33284.0,17.3977,17.4165,17.3131,17.3131,33284.0
2016-10-27 09:40:00,18.39,18.41,18.39,18.39,40548.0,17.2942,17.3131,17.2942,17.2942,40548.0
2016-10-27 09:50:00,18.38,18.42,18.38,18.4,7160.0,17.2848,17.3225,17.2848,17.3037,7160.0
2016-10-27 10:00:00,18.4,18.4,18.31,18.33,21820.0,17.3037,17.3037,17.219,17.2378,21820.0
2016-10-27 10:10:00,18.32,18.32,18.25,18.25,15892.0,17.2284,17.2284,17.1626,17.1626,15892.0
2016-10-27 10:20:00,18.27,18.27,18.19,18.27,87272.0,17.1814,17.1814,17.1062,17.1814,87272.0
2016-10-27 10:30:00,18.28,18.29,18.25,18.25,10800.0,17.1908,17.2002,17.1626,17.1626,10800.0
2016-10-27 10:40:00,18.27,18.33,18.27,18.32,23000.0,17.1814,17.2378,17.1814,17.2284,23000.0
2016-10-27 10:50:00,18.34,18.38,18.31,18.31,34664.0,17.2472,17.2848,17.219,17.219,34664.0
2016-10-27 11:00:00,18.31,18.35,18.29,18.35,30400.0,17.219,17.2566,17.2002,17.2566,30400.0
2016-10-27 11:10:00,18.35,18.36,18.32,18.36,6800.0,17.2566,17.266,17.2284,17.266,6800.0
2016-10-27 11:20:00,18.36,18.36,18.34,18.34,3600.0,17.266,17.266,17.2472,17.2472,3600.0
2016-10-27 11:30:00,18.36,18.38,18.31,18.32,7600.0,17.266,17.2848,17.219,17.2284,7600.0
2016-10-27 11:40:00,18.31,18.35,18.31,18.35,13720.0,17.219,17.2566,17.219,17.2566,13720.0
2016-10-27 11:50:00,18.36,18.49,18.36,18.47,29800.0,17.266,17.3883,17.266,17.3695,29800.0
2016-10-27 12:00:00,18.47,18.47,18.44,18.45,16500.0,17.3695,17.3695,17.3413,17.3507,16500.0
2016-10-27 12:10:00,18.45,18.45,18.41,18.42,28100.0,17.3507,17.3507,17.3131,17.3225,28100.0
2016-10-27 12:20:00,18.42,18.42,18.4,18.41,8800.0,17.3225,17.3225,17.3037,17.3131,8800.0
2016-10-27 12:30:00,18.41,18.41,18.34,18.36,10000.0,17.3131,17.3131,17.2472,17.266,10000.0
2016-10-27 12:40:00,18.34,18.35,18.33,18.35,16800.0,17.2472,17.2566,17.2378,17.2566,16800.0
2016-10-27 12:50:00,18.36,18.37,18.35,18.36,11000.0,17.266,17.2754,17.2566,17.266,11000.0
2016-10-27 13:00:00,18.38,18.38,18.33,18.33,15992.0,17.2848,17.2848,17.2378,17.2378,15992.0
2016-10-27 13:10:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-27 13:20:00,18.35,18.35,18.35,18.35,400.0,17.2566,17.2566,17.2566,17.2566,400.0
2016-10-27 13:30:00,18.35,18.38,18.35,18.37,5600.0,17.2566,17.2848,17.2566,17.2754,5600.0
2016-10-27 13:40:00,18.4,18.4,18.36,18.37,16400.0,17.3037,17.3037,17.266,17.2754,16400.0
2016-10-27 13:50:00,18.36,18.38,18.36,18.37,11600.0,17.266,17.2848,17.266,17.2754,11600.0
2016-10-27 14:00:00,18.38,18.38,18.36,18.36,11600.0,17.2848,17.2848,17.266,17.266,11600.0
2016-10-27 14:10:00,18.39,18.41,18.39,18.41,2000.0,17.2942,17.3131,17.2942,17.3131,2000.0
2016-10-27 14:20:00,18.39,18.4,18.38,18.39,2400.0,17.2942,17.3037,17.2848,17.2942,2400.0
2016-10-27 14:30:00,18.34,18.35,18.33,18.35,33268.0,17.2472,17.2566,17.2378,17.2566,33268.0
2016-10-27 14:40:00,18.34,18.34,18.32,18.33,30320.0,17.2472,17.2472,17.2284,17.2378,30320.0
2016-10-27 14:50:00,18.31,18.33,18.31,18.32,20400.0,17.219,17.2378,17.219,17.2284,20400.0
2016-10-27 15:00:00,18.34,18.36,18.34,18.36,12400.0,17.2472,17.266,17.2472,17.266,12400.0
2016-10-27 15:10:00,18.31,18.31,18.25,18.25,45572.0,17.219,17.219,17.1626,17.1626,45572.0
2016-10-27 15:20:00,18.25,18.3,18.24,18.3,12400.0,17.1626,17.2096,17.1532,17.2096,12400.0
2016-10-27 15:30:00,18.29,18.3,18.27,18.28,28944.0,17.2002,17.2096,17.1814,17.1908,28944.0
2016-10-27 15:40:00,18.29,18.29,18.25,18.27,31840.0,17.2002,17.2002,17.1626,17.1814,31840.0
2016-10-27 15:50:00,18.25,18.28,18.25,18.26,11340.0,17.1626,17.1908,17.1626,17.172,11340.0
2016-10-28 09:30:00,18.35,18.43,18.3,18.42,95128.0,17.2566,17.3319,17.2096,17.3225,95128.0
2016-10-28 09:40:00,18.41,18.43,18.37,18.4,23760.0,17.3131,17.3319,17.2754,17.3037,23760.0
2016-10-28 09:50:00,18.41,18.41,18.33,18.33,34160.0,17.3131,17.3131,17.2378,17.2378,34160.0
2016-10-28 10:00:00,18.34,18.35,18.25,18.26,39436.0,17.2472,17.2566,17.1626,17.172,39436.0
2016-10-28 10:10:00,18.28,18.33,18.25,18.29,46984.0,17.1908,17.2378,17.1626,17.2002,46984.0
2016-10-28 10:20:00,18.32,18.37,18.31,18.37,34184.0,17.2284,17.2754,17.219,17.2754,34184.0
2016-10-28 10:30:00,18.35,18.45,18.35,18.44,43740.0,17.2566,17.3507,17.2566,17.3413,43740.0
2016-10-28 10:40:00,18.46,18.46,18.44,18.45,7640.0,17.3601,17.3601,17.3413,17.3507,7640.0
2016-10-28 10:50:00,18.44,18.46,18.41,18.41,4940.0,17.3413,17.3601,17.3131,17.3131,4940.0
2016-10-28 11:00:00,18.43,18.43,18.41,18.41,2144.0,17.3319,17.3319,17.3131,17.3131,2144.0
2016-10-28 11:10:00,18.42,18.43,18.41,18.43,6000.0,17.3225,17.3319,17.3131,17.3319,6000.0
2016-10-28 11:20:00,18.42,18.44,18.42,18.43,9520.0,17.3225,17.3413,17.3225,17.3319,9520.0
2016-10-28 11:30:00,18.44,18.44,18.43,18.43,1200.0,17.3413,17.3413,17.3319,17.3319,1200.0
2016-10-28 11:40:00,18.42,18.42,18.41,18.41,4400.0,17.3225,17.3225,17.3131,17.3131,4400.0
2016-10-28 11:50:00,18.42,18.43,18.42,18.43,5200.0,17.3225,17.3319,17.3225,17.3319,5200.0
2016-10-28 12:00:00,18.43,18.47,18.42,18.47,8340.0,17.3319,17.3695,17.3225,17.3695,8340.0
2016-10-28 12:10:00,18.46,18.47,18.46,18.47,3800.0,17.3601,17.3695,17.3601,17.3695,3800.0
2016-10-28 12:20:00,18.47,18.48,18.47,18.48,2044.0,17.3695,17.3789,17.3695,17.3789,2044.0
2016-10-28 12:30:00,18.48,18.48,18.47,18.47,5000.0,17.3789,17.3789,17.3695,17.3695,5000.0
2016-10-28 12:40:00,18.47,18.5,18.47,18.47,6140.0,17.3695,17.3977,17.3695,17.3695,6140.0
2016-10-28 12:50:00,18.49,18.5,18.47,18.47,12268.0,17.3883,17.3977,17.3695,17.3695,12268.0
2016-10-28 13:00:00,18.47,18.48,18.18,18.18,112492.0,17.3695,17.3789,17.0968,17.0968,112492.0
2016-10-28 13:10:00,18.19,18.26,18.13,18.24,37264.0,17.1062,17.172,17.0497,17.1532,37264.0
2016-10-28 13:20:00,18.25,18.29,18.21,18.24,31200.0,17.1626,17.2002,17.125,17.1532,31200.0
2016-10-28 13:30:00,18.2,18.21,18.05,18.09,121148.0,17.1156,17.125,16.9745,17.0121,121148.0
2016-10-28 13:40:00,18.09,18.15,18.08,18.11,49728.0,17.0121,17.0685,17.0027,17.0309,49728.0
2016-10-28 13:50:00,18.08,18.14,18.02,18.02,96788.0,17.0027,17.0591,16.9463,16.9463,96788.0
2016-10-28 14:00:00,18.03,18.11,18.02,18.07,24360.0,16.9557,17.0309,16.9463,16.9933,24360.0
2016-10-28 14:10:00,18.06,18.24,18.06,18.19,56000.0,16.9839,17.1532,16.9839,17.1062,56000.0
2016-10-28 14:20:00,18.2,18.28,18.2,18.25,54792.0,17.1156,17.1908,17.1156,17.1626,54792.0
2016-10-28 14:30:00,18.25,18.35,18.23,18.3,52704.0,17.1626,17.2566,17.1438,17.2096,52704.0
2016-10-28 14:40:00,18.28,18.28,18.21,18.26,19200.0,17.1908,17.1908,17.125,17.172,19200.0
2016-10-28 14:50:00,18.28,18.36,18.27,18.35,52960.0,17.1908,17.266,17.1814,17.2566,52960.0
2016-10-28 15:00:00,18.35,18.35,18.27,18.27,18400.0,17.2566,17.2566,17.1814,17.1814,18400.0
2016-10-28 15:10:00,18.22,18.25,18.21,18.25,7220.0,17.1344,17.1626,17.125,17.1626,7220.0
2016-10-28 15:20:00,18.27,18.38,18.27,18.36,60200.0,17.1814,17.2848,17.1814,17.266,60200.0
2016-10-28 15:30:00,18.35,18.35,18.24,18.25,29452.0,17.2566,17.2566,17.1532,17.1626,29452.0
2016-10-28 15:40:00,18.25,18.26,18.2,18.23,109136.0,17.1626,17.172,17.1156,17.1438,109136.0
2016-10-28 15:50:00,18.25,18.27,18.2,18.21,144316.0,17.1626,17.1814,17.1156,17.125,144316.0
2016-10-31 09:30:00,18.29,18.29,18.22,18.26,73692.0,17.2002,17.2002,17.1344,17.172,73692.0
2016-10-31 09:40:00,18.21,18.24,18.18,18.24,163892.0,17.125,17.1532,17.0968,17.1532,163892.0
2016-10-31 09:50:00,18.24,18.24,18.17,18.17,94952.0,17.1532,17.1532,17.0874,17.0874,94952.0
2016-10-31 10:00:00,18.17,18.2,18.17,18.19,20800.0,17.0874,17.1156,17.0874,17.1062,20800.0
2016-10-31 10:10:00,18.21,18.24,18.2,18.23,88088.0,17.125,17.1532,17.1156,17.1438,88088.0
2016-10-31 10:20:00,18.21,18.24,18.21,18.24,2000.0,17.125,17.1532,17.125,17.1532,2000.0
2016-10-31 10:30:00,18.25,18.25,18.13,18.15,27500.0,17.1626,17.1626,17.0497,17.0685,27500.0
2016-10-31 10:40:00,18.17,18.21,18.15,18.2,21200.0,17.0874,17.125,17.0685,17.1156,21200.0
2016-10-31 10:50:00,18.2,18.25,18.19,18.21,30700.0,17.1156,17.1626,17.1062,17.125,30700.0
2016-10-31 11:00:00,18.21,18.21,18.18,18.2,14528.0,17.125,17.125,17.0968,17.1156,14528.0
2016-10-31 11:10:00,18.22,18.22,18.2,18.22,1600.0,17.1344,17.1344,17.1156,17.1344,1600.0
2016-10-31 11:20:00,18.23,18.25,18.23,18.25,27240.0,17.1438,17.1626,17.1438,17.1626,27240.0
2016-10-31 11:30:00,18.29,18.31,18.29,18.29,24800.0,17.2002,17.219,17.2002,17.2002,24800.0
2016-10-31 11:40:00,18.27,18.27,18.26,18.26,15500.0,17.1814,17.1814,17.172,17.172,15500.0
2016-10-31 11:50:00,18.29,18.29,18.28,18.28,1200.0,17.2002,17.2002,17.1908,17.1908,1200.0
2016-10-31 12:00:00,18.28,18.29,18.26,18.26,7200.0,17.1908,17.2002,17.172,17.172,7200.0
2016-10-31 12:10:00,18.23,18.24,18.23,18.24,9600.0,17.1438,17.1532,17.1438,17.1532,9600.0
2016-10-31 12:20:00,18.23,18.26,18.21,18.26,18800.0,17.1438,17.172,17.125,17.172,18800.0
2016-10-31 12:30:00,18.27,18.29,18.24,18.27,10400.0,17.1814,17.2002,17.1532,17.1814,10400.0
2016-10-31 12:40:00,18.27,18.28,18.27,18.28,800.0,17.1814,17.1908,17.1814,17.1908,800.0
2016-10-31 12:50:00,18.28,18.28,18.28,18.28,0.0,17.1908,17.1908,17.1908,17.1908,0.0
2016-10-31 13:00:00,18.26,18.26,18.26,18.26,400.0,17.172,17.172,17.172,17.172,400.0
2016-10-31 13:10:00,18.24,18.26,18.23,18.24,14800.0,17.1532,17.172,17.1438,17.1532,14800.0
2016-10-31 13:20:00,18.24,18.26,18.23,18.23,23600.0,17.1532,17.172,17.1438,17.1438,23600.0
2016-10-31 13:30:00,18.24,18.25,18.23,18.24,52464.0,17.1532,17.1626,17.1438,17.1532,52464.0
2016-10-31 13:40:00,18.24,18.26,18.23,18.26,17368.0,17.1532,17.172,17.1438,17.172,17368.0
2016-10-31 13:50:00,18.23,18.23,18.21,18.21,12104.0,17.1438,17.1438,17.125,17.125,12104.0
2016-10-31 14:00:00,18.22,18.23,18.22,18.23,6800.0,17.1344,17.1438,17.1344,17.1438,6800.0
2016-10-31 14:10:00,18.21,18.21,18.16,18.18,102524.0,17.125,17.125,17.078,17.0968,102524.0
2016-10-31 14:20:00,18.18,18.18,18.14,18.14,10620.0,17.0968,17.0968,17.0591,17.0591,10620.0
2016-10-31 14:30:00,18.15,18.16,18.15,18.16,4396.0,17.0685,17.078,17.0685,17.078,4396.0
2016-10-31 14:40:00,18.15,18.15,18.14,18.15,6600.0,17.0685,17.0685,17.0591,17.0685,6600.0
2016-10-31 14:50:00,18.14,18.17,18.13,18.16,27200.0,17.0591,17.0874,17.0497,17.078,27200.0
2016-10-31 15:00:00,18.18,18.18,18.17,18.17,800.0,17.0968,17.0968,17.0874,17.0874,800.0
2016-10-31 15:10:00,18.18,18.2,18.17,18.17,9004.0,17.0968,17.1156,17.0874,17.0874,9004.0
2016-10-31 15:20:00,18.2,18.2,18.2,18.2,80800.0,17.1156,17.1156,17.1156,17.1156,80800.0
2016-10-31 15:30:00,18.2,18.23,18.19,18.2,21000.0,17.1156,17.1438,17.1062,17.1156,21000.0
2016-10-31 15:40:00,18.2,18.21,18.2,18.21,27200.0,17.1156,17.125,17.1156,17.125,27200.0
2016-10-31 15:50:00,18.21,18.21,18.15,18.17,55476.0,17.125,17.125,17.0685,17.0874,55476.0
2016-11-01 09:30:00,18.22,18.24,18.18,18.18,37188.0,17.1344,17.1532,17.0968,17.0968,37188.0
2016-11-01 09:40:00,18.17,18.2,18.17,18.19,31520.0,17.0874,17.1156,17.0874,17.1062,31520.0
2016-11-01 09:50:00,18.16,18.18,18.15,18.18,116976.0,17.078,17.0968,17.0685,17.0968,116976.0
2016-11-01 10:00:00,18.16,18.18,18.12,18.15,174444.0,17.078,17.0968,17.0403,17.0685,174444.0
2016-11-01 10:10:00,18.15,18.15,18.08,18.11,25720.0,17.0685,17.0685,17.0027,17.0309,25720.0
2016-11-01 10:20:00,18.1,18.14,18.1,18.1,22000.0,17.0215,17.0591,17.0215,17.0215,22000.0
2016-11-01 10:30:00,18.09,18.13,18.03,18.03,31392.0,17.0121,17.0497,16.9557,16.9557,31392.0
2016-11-01 10:40:00,18.05,18.05,18.01,18.04,39180.0,16.9745,16.9745,16.9369,16.9651,39180.0
2016-11-01 10:50:00,18.06,18.11,18.05,18.11,13340.0,16.9839,17.0309,16.9745,17.0309,13340.0
2016-11-01 11:00:00,18.11,18.11,18.09,18.1,13200.0,17.0309,17.0309,17.0121,17.0215,13200.0
2016-11-01 11:10:00,18.1,18.1,18.07,18.08,800.0,17.0215,17.0215,16.9933,17.0027,800.0
2016-11-01 11:20:00,18.08,18.08,18.08,18.08,400.0,17.0027,17.0027,17.0027,17.0027,400.0
2016-11-01 11:30:00,18.05,18.05,18.02,18.04,11028.0,16.9745,16.9745,16.9463,16.9651,11028.0
2016-11-01 11:40:00,18.08,18.08,18.06,18.06,8000.0,17.0027,17.0027,16.9839,16.9839,8000.0
2016-11-01 11:50:00,18.03,18.03,18.0,18.02,11512.0,16.9557,16.9557,16.9275,16.9463,11512.0
2016-11-01 12:00:00,18.03,18.05,17.94,17.94,46540.0,16.9557,16.9745,16.8711,16.8711,46540.0
2016-11-01 12:10:00,17.94,17.95,17.9,17.91,81176.0,16.8711,16.8805,16.8334,16.8428,81176.0
2016-11-01 12:20:00,17.91,17.93,17.88,17.89,64840.0,16.8428,16.8617,16.8146,16.824,64840.0
2016-11-01 12:30:00,17.9,17.95,17.9,17.93,21032.0,16.8334,16.8805,16.8334,16.8617,21032.0
2016-11-01 12:40:00,17.92,17.93,17.85,17.85,20080.0,16.8523,16.8617,16.7864,16.7864,20080.0
2016-11-01 12:50:00,17.85,17.9,17.85,17.9,9144.0,16.7864,16.8334,16.7864,16.8334,9144.0
2016-11-01 13:00:00,17.9,17.91,17.89,17.9,86052.0,16.8334,16.8428,16.824,16.8334,86052.0
2016-11-01 13:10:00,17.89,17.92,17.86,17.88,22940.0,16.824,16.8523,16.7958,16.8146,22940.0
2016-11-01 13:20:00,17.88,17.89,17.83,17.89,40500.0,16.8146,16.824,16.7676,16.824,40500.0
2016-11-01 13:30:00,17.86,17.86,17.83,17.84,22852.0,16.7958,16.7958,16.7676,16.777,22852.0
2016-11-01 13:40:00,17.81,17.81,17.71,17.74,49020.0,16.7488,16.7488,16.6548,16.683,49020.0
2016-11-01 13:50:00,17.75,17.76,17.73,17.75,95900.0,16.6924,16.7018,16.6736,16.6924,95900.0
2016-11-01 14:00:00,17.74,17.75,17.67,17.71,37380.0,16.683,16.6924,16.6171,16.6548,37380.0
2016-11-01 14:10:00,17.71,17.72,17.55,17.58,93020.0,16.6548,16.6642,16.5043,16.5325,93020.0
2016-11-01 14:20:00,17.59,17.77,17.58,17.74,133804.0,16.5419,16.7112,16.5325,16.683,133804.0
2016-11-01 14:30:00,17.74,17.8,17.71,17.79,113020.0,16.683,16.7394,16.6548,16.73,113020.0
2016-11-01 14:40:00,17.77,17.77,17.68,17.7,45540.0,16.7112,16.7112,16.6266,16.6454,45540.0
2016-11-01 14:50:00,17.7,17.75,17.68,17.71,54900.0,16.6454,16.6924,16.6266,16.6548,54900.0
2016-11-01 15:00:00,17.69,17.73,17.66,17.71,21828.0,16.636,16.6736,16.6077,16.6548,21828.0
2016-11-01 15:10:00,17.68,17.75,17.68,17.75,10676.0,16.6266,16.6924,16.6266,16.6924,10676.0
2016-11-01 15:20:00,17.75,17.79,17.73,17.79,58852.0,16.6924,16.73,16.6736,16.73,58852.0
2016-11-01 15:30:00,17.79,17.82,17.75,17.82,95100.0,16.73,16.7582,16.6924,16.7582,95100.0
2016-11-01 15:40:00,17.82,17.88,17.78,17.84,69684.0,16.7582,16.8146,16.7206,16.777,69684.0
2016-11-01 15:50:00,17.85,17.86,17.79,17.84,190396.0,16.7864,16.7958,16.73,16.777,190396.0
2016-11-02 09:30:00,17.72,17.8,17.67,17.79,241536.0,16.6642,16.7394,16.6171,16.73,241536.0
2016-11-02 09:40:00,17.78,17.82,17.71,17.81,20600.0,16.7206,16.7582,16.6548,16.7488,20600.0
2016-11-02 09:50:00,17.81,17.81,17.78,17.8,66648.0,16.7488,16.7488,16.7206,16.7394,66648.0
2016-11-02 10:00:00,17.81,17.85,17.8,17.84,8728.0,16.7488,16.7864,16.7394,16.777,8728.0
2016-11-02 10:10:00,17.82,17.84,17.79,17.79,24400.0,16.7582,16.777,16.73,16.73,24400.0
2016-11-02 10:20:00,17.78,17.79,17.75,17.79,12440.0,16.7206,16.73,16.6924,16.73,12440.0
2016-11-02 10:30:00,17.82,17.82,17.72,17.78,50560.0,16.7582,16.7582,16.6642,16.7206,50560.0
2016-11-02 10:40:00,17.79,17.79,17.78,17.79,2400.0,16.73,16.73,16.7206,16.73,2400.0
2016-11-02 10:50:00,17.73,17.73,17.71,17.71,22156.0,16.6736,16.6736,16.6548,16.6548,22156.0
2016-11-02 11:00:00,17.72,17.75,17.72,17.75,30000.0,16.6642,16.6924,16.6642,16.6924,30000.0
2016-11-02 11:10:00,17.77,17.87,17.76,17.84,55168.0,16.7112,16.8052,16.7018,16.777,55168.0
2016-11-02 11:20:00,17.84,17.84,17.81,17.81,4920.0,16.777,16.777,16.7488,16.7488,4920.0
2016-11-02 11:30:00,17.8,17.81,17.74,17.76,17200.0,16.7394,16.7488,16.683,16.7018,17200.0
2016-11-02 11:40:00,17.78,17.81,17.76,17.81,3600.0,16.7206,16.7488,16.7018,16.7488,3600.0
2016-11-02 11:50:00,17.78,17.79,17.76,17.76,3600.0,16.7206,16.73,16.7018,16.7018,3600.0
2016-11-02 12:00:00,17.75,17.79,17.75,17.79,75600.0,16.6924,16.73,16.6924,16.73,75600.0
2016-11-02 12:10:00,17.79,17.8,17.77,17.78,22092.0,16.73,16.7394,16.7112,16.7206,22092.0
2016-11-02 12:20:00,17.79,17.79,17.77,17.78,2800.0,16.73,16.73,16.7112,16.7206,2800.0
2016-11-02 12:30:00,17.76,17.76,17.75,17.75,2000.0,16.7018,16.7018,16.6924,16.6924,2000.0
2016-11-02 12:40:00,17.78,17.79,17.78,17.78,2500.0,16.7206,16.73,16.7206,16.7206,2500.0
2016-11-02 12:50:00,17.78,17.79,17.76,17.79,2000.0,16.7206,16.73,16.7018,16.73,2000.0
2016-11-02 13:00:00,17.78,17.78,17.72,17.72,51484.0,16.7206,16.7206,16.6642,16.6642,51484.0
2016-11-02 13:10:00,17.72,17.72,17.64,17.65,17048.0,16.6642,16.6642,16.5889,16.5983,17048.0
2016-11-02 13:20:00,17.64,17.69,17.64,17.68,17968.0,16.5889,16.636,16.5889,16.6266,17968.0
2016-11-02 13:30:00,17.68,17.68,17.66,17.66,3720.0,16.6266,16.6266,16.6077,16.6077,3720.0
2016-11-02 13:40:00,17.66,17.69,17.66,17.69,2600.0,16.6077,16.636,16.6077,16.636,2600.0
2016-11-02 13:50:00,17.68,17.73,17.68,17.73,8272.0,16.6266,16.6736,16.6266,16.6736,8272.0
2016-11-02 14:00:00,17.74,17.77,17.53,17.54,77300.0,16.683,16.7112,16.4855,16.4949,77300.0
2016-11-02 14:10:00,17.55,17.69,17.55,17.69,21392.0,16.5043,16.636,16.5043,16.636,21392.0
2016-11-02 14:20:00,17.73,17.79,17.68,17.75,32200.0,16.6736,16.73,16.6266,16.6924,32200.0
2016-11-02 14:30:00,17.75,17.75,17.71,17.75,15584.0,16.6924,16.6924,16.6548,16.6924,15584.0
2016-11-02 14:40:00,17.75,17.76,17.69,17.7,10800.0,16.6924,16.7018,16.636,16.6454,10800.0
2016-11-02 14:50:00,17.71,17.74,17.67,17.71,5000.0,16.6548,16.683,16.6171,16.6548,5000.0
2016-11-02 15:00:00,17.7,17.72,17.7,17.71,3200.0,16.6454,16.6642,16.6454,16.6548,3200.0
2016-11-02 15:10:00,17.72,17.72,17.7,17.7,13760.0,16.6642,16.6642,16.6454,16.6454,13760.0
2016-11-02 15:20:00,17.73,17.79,17.73,17.78,48560.0,16.6736,16.73,16.6736,16.7206,48560.0
2016-11-02 15:30:00,17.78,17.78,17.71,17.71,25800.0,16.7206,16.7206,16.6548,16.6548,25800.0
2016-11-02 15:40:00,17.72,17.74,17.68,17.72,77900.0,16.6642,16.683,16.6266,16.6642,77900.0
2016-11-02 15:50:00,17.72,17.72,17.61,17.63,101500.0,16.6642,16.6642,16.5607,16.5795,101500.0
2016-11-03 09:30:00,17.68,17.75,17.66,17.75,82244.0,16.6266,16.6924,16.6077,16.6924,82244.0
2016-11-03 09:40:00,17.76,17.77,17.7,17.71,32200.0,16.7018,16.7112,16.6454,16.6548,32200.0
2016-11-03 09:50:00,17.7,17.73,17.68,17.73,39368.0,16.6454,16.6736,16.6266,16.6736,39368.0
2016-11-03 10:00:00,17.69,17.7,17.64,17.69,32400.0,16.636,16.6454,16.5889,16.636,32400.0
2016-11-03 10:10:00,17.68,17.71,17.64,17.67,14000.0,16.6266,16.6548,16.5889,16.6171,14000.0
2016-11-03 10:20:00,17.7,17.74,17.7,17.73,14600.0,16.6454,16.683,16.6454,16.6736,14600.0
2016-11-03 10:30:00,17.72,17.76,17.71,17.72,8800.0,16.6642,16.7018,16.6548,16.6642,8800.0
2016-11-03 10:40:00,17.72,17.76,17.7,17.75,14000.0,16.6642,16.7018,16.6454,16.6924,14000.0
2016-11-03 10:50:00,17.74,17.74,17.71,17.72,23100.0,16.683,16.683,16.6548,16.6642,23100.0
2016-11-03 11:00:00,17.7,17.73,17.7,17.72,6000.0,16.6454,16.6736,16.6454,16.6642,6000.0
2016-11-03 11:10:00,17.74,17.74,17.7,17.71,6300.0,16.683,16.683,16.6454,16.6548,6300.0
2016-11-03 11:20:00,17.73,17.74,17.71,17.74,2800.0,16.6736,16.683,16.6548,16.683,2800.0
2016-11-03 11:30:00,17.74,17.74,17.73,17.74,4400.0,16.683,16.683,16.6736,16.683,4400.0
2016-11-03 11:40:00,17.73,17.73,17.68,17.71,9452.0,16.6736,16.6736,16.6266,16.6548,9452.0
2016-11-03 11:50:00,17.72,17.73,17.71,17.71,3200.0,16.6642,16.6736,16.6548,16.6548,3200.0
2016-11-03 12:00:00,17.71,17.71,17.64,17.67,17800.0,16.6548,16.6548,16.5889,16.6171,17800.0
2016-11-03 12:10:00,17.66,17.67,17.63,17.63,90160.0,16.6077,16.6171,16.5795,16.5795,90160.0
2016-11-03 12:20:00,17.64,17.65,17.61,17.63,33920.0,16.5889,16.5983,16.5607,16.5795,33920.0
2016-11-03 12:30:00,17.61,17.63,17.59,17.59,5200.0,16.5607,16.5795,16.5419,16.5419,5200.0
2016-11-03 12:40:00,17.59,17.61,17.57,17.57,41468.0,16.5419,16.5607,16.5231,16.5231,41468.0
2016-11-03 12:50:00,17.59,17.63,17.59,17.62,11000.0,16.5419,16.5795,16.5419,16.5701,11000.0
2016-11-03 13:00:00,17.59,17.59,17.59,17.59,2800.0,16.5419,16.5419,16.5419,16.5419,2800.0
2016-11-03 13:10:00,17.6,17.61,17.59,17.59,7200.0,16.5513,16.5607,16.5419,16.5419,7200.0
2016-11-03 13:20:00,17.58,17.66,17.58,17.65,230652.0,16.5325,16.6077,16.5325,16.5983,230652.0
2016-11-03 13:30:00,17.64,17.64,17.61,17.63,20200.0,16.5889,16.5889,16.5607,16.5795,20200.0
2016-11-03 13:40:00,17.62,17.65,17.6,17.63,12164.0,16.5701,16.5983,16.5513,16.5795,12164.0
2016-11-03 13:50:00,17.62,17.63,17.61,17.61,5200.0,16.5701,16.5795,16.5607,16.5607,5200.0
2016-11-03 14:00:00,17.59,17.64,17.59,17.63,6000.0,16.5419,16.5889,16.5419,16.5795,6000.0
2016-11-03 14:10:00,17.65,17.67,17.61,17.61,10800.0,16.5983,16.6171,16.5607,16.5607,10800.0
2016-11-03 14:20:00,17.63,17.64,17.61,17.64,6800.0,16.5795,16.5889,16.5607,16.5889,6800.0
2016-11-03 14:30:00,17.64,17.64,17.6,17.6,9364.0,16.5889,16.5889,16.5513,16.5513,9364.0
2016-11-03 14:40:00,17.59,17.6,17.58,17.59,13200.0,16.5419,16.5513,16.5325,16.5419,13200.0
2016-11-03 14:50:00,17.61,17.63,17.61,17.62,4000.0,16.5607,16.5795,16.5607,16.5701,4000.0
2016-11-03 15:00:00,17.62,17.62,17.59,17.59,6800.0,16.5701,16.5701,16.5419,16.5419,6800.0
2016-11-03 15:10:00,17.61,17.62,17.55,17.56,14932.0,16.5607,16.5701,16.5043,16.5137,14932.0
2016-11-03 15:20:00,17.57,17.59,17.57,17.58,84668.0,16.5231,16.5419,16.5231,16.5325,84668.0
2016-11-03 15:30:00,17.57,17.58,17.5,17.51,44220.0,16.5231,16.5325,16.4573,16.4667,44220.0
2016-11-03 15:40:00,17.5,17.53,17.47,17.5,55612.0,16.4573,16.4855,16.4291,16.4573,55612.0
2016-11-03 15:50:00,17.5,17.57,17.5,17.55,70556.0,16.4573,16.5231,16.4573,16.5043,70556.0
2016-11-04 09:30:00,17.5,17.55,17.43,17.55,79568.0,16.4573,16.5043,16.3914,16.5043,79568.0
2016-11-04 09:40:00,17.56,17.56,17.5,17.5,38280.0,16.5137,16.5137,16.4573,16.4573,38280.0
2016-11-04 09:50:00,17.48,17.52,17.41,17.45,136160.0,16.4385,16.4761,16.3726,16.4103,136160.0
2016-11-04 10:00:00,17.46,17.53,17.46,17.5,131252.0,16.4197,16.4855,16.4197,16.4573,131252.0
2016-11-04 10:10:00,17.51,17.53,17.48,17.52,69232.0,16.4667,16.4855,16.4385,16.4761,69232.0
2016-11-04 10:20:00,17.52,17.57,17.52,17.56,10400.0,16.4761,16.5231,16.4761,16.5137,10400.0
2016-11-04 10:30:00,17.54,17.61,17.54,17.59,8400.0,16.4949,16.5607,16.4949,16.5419,8400.0
2016-11-04 10:40:00,17.6,17.61,17.57,17.57,40668.0,16.5513,16.5607,16.5231,16.5231,40668.0
2016-11-04 10:50:00,17.6,17.61,17.57,17.58,33200.0,16.5513,16.5607,16.5231,16.5325,33200.0
2016-11-04 11:00:00,17.57,17.65,17.57,17.6,26160.0,16.5231,16.5983,16.5231,16.5513,26160.0
2016-11-04 11:10:00,17.61,17.65,17.61,17.65,19388.0,16.5607,16.5983,16.5607,16.5983,19388.0
2016-11-04 11:20:00,17.63,17.65,17.62,17.65,90624.0,16.5795,16.5983,16.5701,16.5983,90624.0
2016-11-04 11:30:00,17.61,17.62,17.6,17.6,12000.0,16.5607,16.5701,16.5513,16.5513,12000.0
2016-11-04 11:40:00,17.63,17.63,17.61,17.61,4000.0,16.5795,16.5795,16.5607,16.5607,4000.0
2016-11-04 11:50:00,17.6,17.63,17.59,17.61,55740.0,16.5513,16.5795,16.5419,16.5607,55740.0
2016-11-04 12:00:00,17.63,17.64,17.61,17.64,94156.0,16.5795,16.5889,16.5607,16.5889,94156.0
2016-11-04 12:10:00,17.66,17.69,17.64,17.68,40076.0,16.6077,16.636,16.5889,16.6266,40076.0
2016-11-04 12:20:00,17.67,17.68,17.66,17.67,6500.0,16.6171,16.6266,16.6077,16.6171,6500.0
2016-11-04 12:30:00,17.67,17.67,17.66,17.66,14600.0,16.6171,16.6171,16.6077,16.6077,14600.0
2016-11-04 12:40:00,17.66,17.67,17.66,17.67,5728.0,16.6077,16.6171,16.6077,16.6171,5728.0
2016-11-04 12:50:00,17.66,17.66,17.63,17.65,4400.0,16.6077,16.6077,16.5795,16.5983,4400.0
2016-11-04 13:00:00,17.67,17.69,17.66,17.68,10780.0,16.6171,16.636,16.6077,16.6266,10780.0
2016-11-04 13:10:00,17.68,17.7,17.68,17.69,8616.0,16.6266,16.6454,16.6266,16.636,8616.0
2016-11-04 13:20:00,17.69,17.69,17.68,17.68,10000.0,16.636,16.636,16.6266,16.6266,10000.0
2016-11-04 13:30:00,17.66,17.7,17.66,17.7,5400.0,16.6077,16.6454,16.6077,16.6454,5400.0
2016-11-04 13:40:00,17.7,17.7,17.68,17.7,52800.0,16.6454,16.6454,16.6266,16.6454,52800.0
2016-11-04 13:50:00,17.7,17.7,17.67,17.68,86200.0,16.6454,16.6454,16.6171,16.6266,86200.0
2016-11-04 14:00:00,17.67,17.67,17.66,17.67,7064.0,16.6171,16.6171,16.6077,16.6171,7064.0
2016-11-04 14:10:00,17.65,17.68,17.65,17.68,47052.0,16.5983,16.6266,16.5983,16.6266,47052.0
2016-11-04 14:20:00,17.67,17.68,17.67,17.68,6112.0,16.6171,16.6266,16.6171,16.6266,6112.0
2016-11-04 14:30:00,17.66,17.66,17.59,17.6,30800.0,16.6077,16.6077,16.5419,16.5513,30800.0
2016-11-04 14:40:00,17.6,17.62,17.55,17.55,37572.0,16.5513,16.5701,16.5043,16.5043,37572.0
2016-11-04 14:50:00,17.58,17.6,17.54,17.55,36740.0,16.5325,16.5513,16.4949,16.5043,36740.0
2016-11-04 15:00:00,17.56,17.56,17.5,17.5,29608.0,16.5137,16.5137,16.4573,16.4573,29608.0
2016-11-04 15:10:00,17.5,17.54,17.5,17.53,70300.0,16.4573,16.4949,16.4573,16.4855,70300.0
2016-11-04 15:20:00,17.53,17.55,17.51,17.52,63236.0,16.4855,16.5043,16.4667,16.4761,63236.0
2016-11-04 15:30:00,17.52,17.52,17.45,17.48,28716.0,16.4761,16.4761,16.4103,16.4385,28716.0
2016-11-04 15:40:00,17.49,17.49,17.43,17.46,82340.0,16.4479,16.4479,16.3914,16.4197,82340.0
2016-11-04 15:50:00,17.45,17.46,17.42,17.43,58344.0,16.4103,16.4197,16.382,16.3914,58344.0
2016-11-07 09:30:00,18.17,18.22,18.1,18.21,184044.0,17.0874,17.1344,17.0215,17.125,184044.0
2016-11-07 09:40:00,18.21,18.22,18.17,18.17,53928.0,17.125,17.1344,17.0874,17.0874,53928.0
2016-11-07 09:50:00,18.18,18.2,18.17,18.19,115936.0,17.0968,17.1156,17.0874,17.1062,115936.0
2016-11-07 10:00:00,18.18,18.21,18.18,18.18,17504.0,17.0968,17.125,17.0968,17.0968,17504.0
2016-11-07 10:10:00,18.17,18.17,18.15,18.16,18192.0,17.0874,17.0874,17.0685,17.078,18192.0
2016-11-07 10:20:00,18.16,18.18,18.16,18.18,20288.0,17.078,17.0968,17.078,17.0968,20288.0
2016-11-07 10:30:00,18.18,18.25,18.18,18.22,37320.0,17.0968,17.1626,17.0968,17.1344,37320.0
2016-11-07 10:40:00,18.22,18.23,18.2,18.21,11700.0,17.1344,17.1438,17.1156,17.125,11700.0
2016-11-07 10:50:00,18.21,18.28,18.21,18.28,58536.0,17.125,17.1908,17.125,17.1908,58536.0
2016-11-07 11:00:00,18.27,18.31,18.27,18.29,63492.0,17.1814,17.219,17.1814,17.2002,63492.0
2016-11-07 11:10:00,18.3,18.32,18.29,18.29,35920.0,17.2096,17.2284,17.2002,17.2002,35920.0
2016-11-07 11:20:00,18.3,18.31,18.29,18.31,19912.0,17.2096,17.219,17.2002,17.219,19912.0
2016-11-07 11:30:00,18.31,18.35,18.31,18.35,68316.0,17.219,17.2566,17.219,17.2566,68316.0
2016-11-07 11:40:00,18.36,18.4,18.36,18.38,21248.0,17.266,17.3037,17.266,17.2848,21248.0
2016-11-07 11:50:00,18.39,18.41,18.38,18.4,20328.0,17.2942,17.3131,17.2848,17.3037,20328.0
2016-11-07 12:00:00,18.41,18.42,18.38,18.39,98716.0,17.3131,17.3225,17.2848,17.2942,98716.0
2016-11-07 12:10:00,18.39,18.41,18.39,18.4,72948.0,17.2942,17.3131,17.2942,17.3037,72948.0
2016-11-07 12:20:00,18.4,18.41,18.4,18.41,12000.0,17.3037,17.3131,17.3037,17.3131,12000.0
2016-11-07 12:30:00,18.42,18.42,18.38,18.38,15200.0,17.3225,17.3225,17.2848,17.2848,15200.0
2016-11-07 12:40:00,18.38,18.4,18.38,18.4,21376.0,17.2848,17.3037,17.2848,17.3037,21376.0
2016-11-07 12:50:00,18.39,18.43,18.39,18.43,21388.0,17.2942,17.3319,17.2942,17.3319,21388.0
2016-11-07 13:00:00,18.43,18.45,18.42,18.43,14400.0,17.3319,17.3507,17.3225,17.3319,14400.0
2016-11-07 13:10:00,18.43,18.43,18.41,18.41,10240.0,17.3319,17.3319,17.3131,17.3131,10240.0
2016-11-07 13:20:00,18.41,18.41,18.41,18.41,0.0,17.3131,17.3131,17.3131,17.3131,0.0
2016-11-07 13:30:00,18.44,18.45,18.42,18.42,1300.0,17.3413,17.3507,17.3225,17.3225,1300.0
2016-11-07 13:40:00,18.43,18.43,18.42,18.43,22312.0,17.3319,17.3319,17.3225,17.3319,22312.0
2016-11-07 13:50:00,18.44,18.45,18.44,18.45,804.0,17.3413,17.3507,17.3413,17.3507,804.0
2016-11-07 14:00:00,18.43,18.43,18.42,18.42,15600.0,17.3319,17.3319,17.3225,17.3225,15600.0
2016-11-07 14:10:00,18.44,18.44,18.42,18.42,8400.0,17.3413,17.3413,17.3225,17.3225,8400.0
2016-11-07 14:20:00,18.45,18.45,18.43,18.44,41200.0,17.3507,17.3507,17.3319,17.3413,41200.0
2016-11-07 14:30:00,18.42,18.43,18.42,18.42,2500.0,17.3225,17.3319,17.3225,17.3225,2500.0
2016-11-07 14:40:00,18.37,18.38,18.33,18.33,161212.0,17.2754,17.2848,17.2378,17.2378,161212.0
2016-11-07 14:50:00,18.33,18.35,18.33,18.35,126440.0,17.2378,17.2566,17.2378,17.2566,126440.0
2016-11-07 15:00:00,18.35,18.36,18.31,18.31,420096.0,17.2566,17.266,17.219,17.219,420096.0
2016-11-07 15:10:00,18.32,18.37,18.32,18.36,33376.0,17.2284,17.2754,17.2284,17.266,33376.0
2016-11-07 15:20:00,18.35,18.37,18.34,18.36,32612.0,17.2566,17.2754,17.2472,17.266,32612.0
2016-11-07 15:30:00,18.36,18.36,18.31,18.35,41964.0,17.266,17.266,17.219,17.2566,41964.0
2016-11-07 15:40:00,18.34,18.45,18.34,18.45,181600.0,17.2472,17.3507,17.2472,17.3507,181600.0
2016-11-07 15:50:00,18.45,18.5,18.43,18.48,383044.0,17.3507,17.3977,17.3319,17.3789,383044.0
2016-11-08 09:30:00,18.43,18.5,18.43,18.49,95700.0,17.3319,17.3977,17.3319,17.3883,95700.0
2016-11-08 09:40:00,18.49,18.52,18.43,18.43,164216.0,17.3883,17.4165,17.3319,17.3319,164216.0
2016-11-08 09:50:00,18.41,18.43,18.38,18.42,148312.0,17.3131,17.3319,17.2848,17.3225,148312.0
2016-11-08 10:00:00,18.42,18.46,18.42,18.43,40400.0,17.3225,17.3601,17.3225,17.3319,40400.0
2016-11-08 10:10:00,18.43,18.47,18.43,18.47,18020.0,17.3319,17.3695,17.3319,17.3695,18020.0
2016-11-08 10:20:00,18.47,18.5,18.47,18.49,49428.0,17.3695,17.3977,17.3695,17.3883,49428.0
2016-11-08 10:30:00,18.49,18.51,18.49,18.5,40532.0,17.3883,17.4071,17.3883,17.3977,40532.0
2016-11-08 10:40:00,18.49,18.54,18.48,18.53,56200.0,17.3883,17.4353,17.3789,17.4259,56200.0
2016-11-08 10:50:00,18.54,18.54,18.52,18.54,17280.0,17.4353,17.4353,17.4165,17.4353,17280.0
2016-11-08 11:00:00,18.54,18.64,18.54,18.64,86188.0,17.4353,17.5294,17.4353,17.5294,86188.0
2016-11-08 11:10:00,18.64,18.75,18.64,18.73,123484.0,17.5294,17.6328,17.5294,17.614,123484.0
2016-11-08 11:20:00,18.74,18.8,18.73,18.75,42816.0,17.6234,17.6798,17.614,17.6328,42816.0
2016-11-08 11:30:00,18.75,18.83,18.74,18.8,63896.0,17.6328,17.708,17.6234,17.6798,63896.0
2016-11-08 11:40:00,18.8,18.8,18.79,18.79,8400.0,17.6798,17.6798,17.6704,17.6704,8400.0
2016-11-08 11:50:00,18.81,18.85,18.8,18.85,44992.0,17.6892,17.7268,17.6798,17.7268,44992.0
2016-11-08 12:00:00,18.86,18.89,18.83,18.87,67120.0,17.7362,17.7645,17.708,17.7456,67120.0
2016-11-08 12:10:00,18.89,18.95,18.89,18.94,114932.0,17.7645,17.8209,17.7645,17.8115,114932.0
2016-11-08 12:20:00,18.93,18.98,18.93,18.96,103612.0,17.8021,17.8491,17.8021,17.8303,103612.0
2016-11-08 12:30:00,18.95,18.95,18.9,18.91,145196.0,17.8209,17.8209,17.7739,17.7833,145196.0
2016-11-08 12:40:00,18.91,18.95,18.91,18.95,9188.0,17.7833,17.8209,17.7833,17.8209,9188.0
2016-11-08 12:50:00,18.94,18.99,18.94,18.98,44928.0,17.8115,17.8585,17.8115,17.8491,44928.0
2016-11-08 13:00:00,18.98,19.0,18.88,18.89,116000.0,17.8491,17.8679,17.7551,17.7645,116000.0
2016-11-08 13:10:00,18.9,18.93,18.89,18.89,21784.0,17.7739,17.8021,17.7645,17.7645,21784.0
2016-11-08 13:20:00,18.89,18.91,18.88,18.9,4940.0,17.7645,17.7833,17.7551,17.7739,4940.0
2016-11-08 13:30:00,18.9,18.95,18.9,18.93,18244.0,17.7739,17.8209,17.7739,17.8021,18244.0
2016-11-08 13:40:00,18.93,18.94,18.92,18.92,5200.0,17.8021,17.8115,17.7927,17.7927,5200.0
2016-11-08 13:50:00,18.93,18.93,18.9,18.9,6400.0,17.8021,17.8021,17.7739,17.7739,6400.0
2016-11-08 14:00:00,18.9,18.9,18.87,18.87,37564.0,17.7739,17.7739,17.7456,17.7456,37564.0
2016-11-08 14:10:00,18.86,18.86,18.8,18.83,92212.0,17.7362,17.7362,17.6798,17.708,92212.0
2016-11-08 14:20:00,18.82,18.88,18.82,18.83,17200.0,17.6986,17.7551,17.6986,17.708,17200.0
2016-11-08 14:30:00,18.83,18.83,18.77,18.8,14528.0,17.708,17.708,17.6516,17.6798,14528.0
2016-11-08 14:40:00,18.77,18.77,18.73,18.76,106480.0,17.6516,17.6516,17.614,17.6422,106480.0
2016-11-08 14:50:00,18.77,18.8,18.77,18.79,18420.0,17.6516,17.6798,17.6516,17.6704,18420.0
2016-11-08 15:00:00,18.79,18.86,18.79,18.86,18940.0,17.6704,17.7362,17.6704,17.7362,18940.0
2016-11-08 15:10:00,18.88,18.88,18.8,18.81,38528.0,17.7551,17.7551,17.6798,17.6892,38528.0
2016-11-08 15:20:00,18.83,18.84,18.83,18.84,9600.0,17.708,17.7174,17.708,17.7174,9600.0
2016-11-08 15:30:00,18.85,18.89,18.84,18.86,46340.0,17.7268,17.7645,17.7174,17.7362,46340.0
2016-11-08 15:40:00,18.88,18.89,18.85,18.86,112020.0,17.7551,17.7645,17.7268,17.7362,112020.0
2016-11-08 15:50:00,18.86,18.86,18.75,18.8,100892.0,17.7362,17.7362,17.6328,17.6798,100892.0
2016-11-09 09:30:00,18.25,18.85,18.25,18.61,390212.0,17.1626,17.7268,17.1626,17.5011,390212.0
2016-11-09 09:40:00,18.59,18.94,18.53,18.93,220208.0,17.4823,17.8115,17.4259,17.8021,220208.0
2016-11-09 09:50:00,18.93,19.03,18.86,18.95,126380.0,17.8021,17.8961,17.7362,17.8209,126380.0
2016-11-09 10:00:00,18.92,18.92,18.8,18.83,145520.0,17.7927,17.7927,17.6798,17.708,145520.0
2016-11-09 10:10:00,18.85,18.86,18.72,18.72,67060.0,17.7268,17.7362,17.6046,17.6046,67060.0
2016-11-09 10:20:00,18.77,18.84,18.69,18.84,72892.0,17.6516,17.7174,17.5764,17.7174,72892.0
2016-11-09 10:30:00,18.8,18.8,18.7,18.74,137828.0,17.6798,17.6798,17.5858,17.6234,137828.0
2016-11-09 10:40:00,18.73,18.79,18.73,18.74,22048.0,17.614,17.6704,17.614,17.6234,22048.0
2016-11-09 10:50:00,18.78,18.91,18.78,18.89,64792.0,17.661,17.7833,17.661,17.7645,64792.0
2016-11-09 11:00:00,18.9,19.0,18.89,18.97,164600.0,17.7739,17.8679,17.7645,17.8397,164600.0
2016-11-09 11:10:00,19.0,19.09,18.99,19.05,51872.0,17.8679,17.9525,17.8585,17.9149,51872.0
2016-11-09 11:20:00,19.06,19.14,19.05,19.11,101192.0,17.9243,17.9996,17.9149,17.9713,101192.0
2016-11-09 11:30:00,19.14,19.29,19.13,19.26,73592.0,17.9996,18.1406,17.9902,18.1124,73592.0
2016-11-09 11:40:00,19.26,19.35,19.19,19.35,37956.0,18.1124,18.197,18.0466,18.197,37956.0
2016-11-09 11:50:00,19.36,19.44,19.33,19.34,146256.0,18.2065,18.2817,18.1782,18.1876,146256.0
2016-11-09 12:00:00,19.36,19.39,19.19,19.2,34924.0,18.2065,18.2347,18.0466,18.056,34924.0
2016-11-09 12:10:00,19.22,19.33,19.18,19.31,46764.0,18.0748,18.1782,18.0372,18.1594,46764.0
2016-11-09 12:20:00,19.3,19.33,19.25,19.31,34360.0,18.15,18.1782,18.103,18.1594,34360.0
2016-11-09 12:30:00,19.29,19.39,19.24,19.31,49656.0,18.1406,18.2347,18.0936,18.1594,49656.0
2016-11-09 12:40:00,19.34,19.34,19.27,19.28,21640.0,18.1876,18.1876,18.1218,18.1312,21640.0
2016-11-09 12:50:00,19.31,19.38,19.29,19.37,36596.0,18.1594,18.2253,18.1406,18.2159,36596.0
2016-11-09 13:00:00,19.35,19.39,19.32,19.36,6932.0,18.197,18.2347,18.1688,18.2065,6932.0
2016-11-09 13:10:00,19.36,19.42,19.33,19.36,20316.0,18.2065,18.2629,18.1782,18.2065,20316.0
2016-11-09 13:20:00,19.32,19.34,19.23,19.27,88776.0,18.1688,18.1876,18.0842,18.1218,88776.0
2016-11-09 13:30:00,19.26,19.36,19.26,19.36,34480.0,18.1124,18.2065,18.1124,18.2065,34480.0
2016-11-09 13:40:00,19.36,19.45,19.36,19.43,54520.0,18.2065,18.2911,18.2065,18.2723,54520.0
2016-11-09 13:50:00,19.45,19.47,19.42,19.43,29136.0,18.2911,18.3099,18.2629,18.2723,29136.0
2016-11-09 14:00:00,19.41,19.46,19.41,19.44,16248.0,18.2535,18.3005,18.2535,18.2817,16248.0
2016-11-09 14:10:00,19.45,19.51,19.45,19.47,36804.0,18.2911,18.3475,18.2911,18.3099,36804.0
2016-11-09 14:20:00,19.48,19.55,19.47,19.5,31364.0,18.3193,18.3851,18.3099,18.3381,31364.0
2016-11-09 14:30:00,19.51,19.66,19.51,19.66,22556.0,18.3475,18.4886,18.3475,18.4886,22556.0
2016-11-09 14:40:00,19.67,19.71,19.63,19.67,46020.0,18.498,18.5356,18.4604,18.498,46020.0
2016-11-09 14:50:00,19.65,19.65,19.6,19.61,21200.0,18.4792,18.4792,18.4322,18.4416,21200.0
2016-11-09 15:00:00,19.64,19.65,19.61,19.65,10380.0,18.4698,18.4792,18.4416,18.4792,10380.0
2016-11-09 15:10:00,19.66,19.75,19.65,19.75,32252.0,18.4886,18.5732,18.4792,18.5732,32252.0
2016-11-09 15:20:00,19.76,19.76,19.7,19.72,35200.0,18.5826,18.5826,18.5262,18.545,35200.0
2016-11-09 15:30:00,19.71,19.71,19.59,19.6,42348.0,18.5356,18.5356,18.4227,18.4322,42348.0
2016-11-09 15:40:00,19.6,19.62,19.53,19.56,10332.0,18.4322,18.451,18.3663,18.3945,10332.0
2016-11-09 15:50:00,19.57,19.61,19.55,19.56,70280.0,18.4039,18.4416,18.3851,18.3945,70280.0
2016-11-10 09:30:00,19.84,20.04,19.8,20.03,186428.0,18.6579,18.8459,18.6202,18.8365,186428.0
2016-11-10 09:40:00,20.03,20.15,20.03,20.11,127880.0,18.8365,18.9494,18.8365,18.9118,127880.0
2016-11-10 09:50:00,20.11,20.16,20.02,20.02,82164.0,18.9118,18.9588,18.8271,18.8271,82164.0
2016-11-10 10:00:00,20.09,20.11,20.0,20.03,43356.0,18.893,18.9118,18.8083,18.8365,43356.0
2016-11-10 10:10:00,20.0,20.02,19.91,19.96,79972.0,18.8083,18.8271,18.7237,18.7707,79972.0
2016-11-10 10:20:00,19.96,20.0,19.85,19.86,58664.0,18.7707,18.8083,18.6673,18.6767,58664.0
2016-11-10 10:30:00,19.85,19.95,19.77,19.8,60836.0,18.6673,18.7613,18.592,18.6202,60836.0
2016-11-10 10:40:00,19.81,20.06,19.81,19.97,41000.0,18.6296,18.8647,18.6296,18.7801,41000.0
2016-11-10 10:50:00,20.0,20.0,19.81,19.82,30980.0,18.8083,18.8083,18.6296,18.639,30980.0
2016-11-10 11:00:00,19.81,19.91,19.73,19.81,120084.0,18.6296,18.7237,18.5544,18.6296,120084.0
2016-11-10 11:10:00,19.77,19.91,19.75,19.88,20020.0,18.592,18.7237,18.5732,18.6955,20020.0
2016-11-10 11:20:00,19.93,20.0,19.92,19.97,50356.0,18.7425,18.8083,18.7331,18.7801,50356.0
2016-11-10 11:30:00,19.98,19.98,19.94,19.95,8884.0,18.7895,18.7895,18.7519,18.7613,8884.0
2016-11-10 11:40:00,19.97,20.13,19.97,20.04,39800.0,18.7801,18.9306,18.7801,18.8459,39800.0
2016-11-10 11:50:00,20.05,20.06,19.96,19.99,75260.0,18.8553,18.8647,18.7707,18.7989,75260.0
2016-11-10 12:00:00,20.0,20.12,19.98,20.05,73160.0,18.8083,18.9212,18.7895,18.8553,73160.0
2016-11-10 12:10:00,20.07,20.15,20.06,20.09,66524.0,18.8741,18.9494,18.8647,18.893,66524.0
2016-11-10 12:20:00,20.09,20.11,20.06,20.1,16000.0,18.893,18.9118,18.8647,18.9024,16000.0
2016-11-10 12:30:00,20.12,20.13,20.07,20.08,18000.0,18.9212,18.9306,18.8741,18.8836,18000.0
2016-11-10 12:40:00,20.01,20.11,20.01,20.1,13120.0,18.8177,18.9118,18.8177,18.9024,13120.0
2016-11-10 12:50:00,20.1,20.21,20.1,20.17,53000.0,18.9024,19.0058,18.9024,18.9682,53000.0
2016-11-10 13:00:00,20.18,20.27,20.17,20.27,46748.0,18.9776,19.0622,18.9682,19.0622,46748.0
2016-11-10 13:10:00,20.27,20.27,20.2,20.23,20200.0,19.0622,19.0622,18.9964,19.0246,20200.0
2016-11-10 13:20:00,20.26,20.29,20.21,20.26,14800.0,19.0528,19.081,19.0058,19.0528,14800.0
2016-11-10 13:30:00,20.29,20.33,20.26,20.29,25100.0,19.081,19.1187,19.0528,19.081,25100.0
2016-11-10 13:40:00,20.32,20.45,20.3,20.45,38540.0,19.1093,19.2315,19.0904,19.2315,38540.0
2016-11-10 13:50:00,20.44,20.48,20.39,20.41,39196.0,19.2221,19.2597,19.1751,19.1939,39196.0
2016-11-10 14:00:00,20.42,20.45,20.4,20.42,81800.0,19.2033,19.2315,19.1845,19.2033,81800.0
2016-11-10 14:10:00,20.44,20.47,20.38,20.41,47220.0,19.2221,19.2503,19.1657,19.1939,47220.0
2016-11-10 14:20:00,20.42,20.43,20.39,20.41,56760.0,19.2033,19.2127,19.1751,19.1939,56760.0
2016-11-10 14:30:00,20.41,20.43,20.32,20.35,24548.0,19.1939,19.2127,19.1093,19.1375,24548.0
2016-11-10 14:40:00,20.38,20.45,20.36,20.42,18600.0,19.1657,19.2315,19.1469,19.2033,18600.0
2016-11-10 14:50:00,20.43,20.45,20.38,20.41,26128.0,19.2127,19.2315,19.1657,19.1939,26128.0
2016-11-10 15:00:00,20.44,20.48,20.4,20.42,40136.0,19.2221,19.2597,19.1845,19.2033,40136.0
2016-11-10 15:10:00,20.41,20.41,20.36,20.39,23880.0,19.1939,19.1939,19.1469,19.1751,23880.0
2016-11-10 15:20:00,20.37,20.4,20.35,20.4,29908.0,19.1563,19.1845,19.1375,19.1845,29908.0
2016-11-10 15:30:00,20.39,20.39,20.28,20.3,48468.0,19.1751,19.1751,19.0716,19.0904,48468.0
2016-11-10 15:40:00,20.31,20.34,20.25,20.33,43240.0,19.0998,19.1281,19.0434,19.1187,43240.0
2016-11-10 15:50:00,20.34,20.34,20.25,20.28,134380.0,19.1281,19.1281,19.0434,19.0716,134380.0
2016-11-11 09:30:00,20.25,20.3,20.16,20.21,115880.0,19.0434,19.0904,18.9588,19.0058,115880.0
2016-11-11 09:40:00,20.23,20.31,20.19,20.27,50908.0,19.0246,19.0998,18.987,19.0622,50908.0
2016-11-11 09:50:00,20.25,20.32,20.19,20.24,68528.0,19.0434,19.1093,18.987,19.034,68528.0
2016-11-11 10:00:00,20.25,20.31,20.22,20.27,53380.0,19.0434,19.0998,19.0152,19.0622,53380.0
2016-11-11 10:10:00,20.27,20.3,20.18,20.2,50392.0,19.0622,19.0904,18.9776,18.9964,50392.0
2016-11-11 10:20:00,20.2,20.2,20.11,20.15,51560.0,18.9964,18.9964,18.9118,18.9494,51560.0
2016-11-11 10:30:00,20.15,20.22,20.13,20.2,86400.0,18.9494,19.0152,18.9306,18.9964,86400.0
2016-11-11 10:40:00,20.16,20.22,20.12,20.16,52300.0,18.9588,19.0152,18.9212,18.9588,52300.0
2016-11-11 10:50:00,20.15,20.15,20.09,20.14,25408.0,18.9494,18.9494,18.893,18.94,25408.0
2016-11-11 11:00:00,20.1,20.15,20.08,20.12,34696.0,18.9024,18.9494,18.8836,18.9212,34696.0
2016-11-11 11:10:00,20.11,20.12,20.07,20.1,47600.0,18.9118,18.9212,18.8741,18.9024,47600.0
2016-11-11 11:20:00,20.07,20.1,20.04,20.09,43800.0,18.8741,18.9024,18.8459,18.893,43800.0
2016-11-11 11:30:00,20.13,20.18,20.12,20.16,69640.0,18.9306,18.9776,18.9212,18.9588,69640.0
2016-11-11 11:40:00,20.17,20.17,20.06,20.07,93500.0,18.9682,18.9682,18.8647,18.8741,93500.0
2016-11-11 11:50:00,20.07,20.18,20.07,20.16,49400.0,18.8741,18.9776,18.8741,18.9588,49400.0
2016-11-11 12:00:00,20.15,20.23,20.15,20.23,69860.0,18.9494,19.0246,18.9494,19.0246,69860.0
2016-11-11 12:10:00,20.21,20.3,20.21,20.28,20268.0,19.0058,19.0904,19.0058,19.0716,20268.0
2016-11-11 12:20:00,20.24,20.25,20.23,20.25,10000.0,19.034,19.0434,19.0246,19.0434,10000.0
2016-11-11 12:30:00,20.29,20.33,20.26,20.28,35544.0,19.081,19.1187,19.0528,19.0716,35544.0
2016-11-11 12:40:00,20.29,20.29,20.25,20.25,11500.0,19.081,19.081,19.0434,19.0434,11500.0
2016-11-11 12:50:00,20.24,20.25,20.22,20.24,3600.0,19.034,19.0434,19.0152,19.034,3600.0
2016-11-11 13:00:00,20.25,20.26,20.23,20.25,7200.0,19.0434,19.0528,19.0246,19.0434,7200.0
2016-11-11 13:10:00,20.24,20.29,20.24,20.26,14000.0,19.034,19.081,19.034,19.0528,14000.0
2016-11-11 13:20:00,20.26,20.35,20.26,20.33,35644.0,19.0528,19.1375,19.0528,19.1187,35644.0
2016-11-11 13:30:00,20.34,20.34,20.29,20.29,34512.0,19.1281,19.1281,19.081,19.081,34512.0
2016-11-11 13:40:00,20.29,20.32,20.29,20.31,7728.0,19.081,19.1093,19.081,19.0998,7728.0
2016-11-11 13:50:00,20.31,20.33,20.24,20.24,13892.0,19.0998,19.1187,19.034,19.034,13892.0
2016-11-11 14:00:00,20.24,20.29,20.22,20.29,26800.0,19.034,19.081,19.0152,19.081,26800.0
2016-11-11 14:10:00,20.28,20.32,20.28,20.32,2400.0,19.0716,19.1093,19.0716,19.1093,2400.0
2016-11-11 14:20:00,20.32,20.32,20.28,20.28,3600.0,19.1093,19.1093,19.0716,19.0716,3600.0
2016-11-11 14:30:00,20.26,20.28,20.23,20.24,8800.0,19.0528,19.0716,19.0246,19.034,8800.0
2016-11-11 14:40:00,20.26,20.28,20.25,20.25,50888.0,19.0528,19.0716,19.0434,19.0434,50888.0
2016-11-11 14:50:00,20.25,20.27,20.22,20.22,9800.0,19.0434,19.0622,19.0152,19.0152,9800.0
2016-11-11 15:00:00,20.23,20.24,20.22,20.23,12800.0,19.0246,19.034,19.0152,19.0246,12800.0
2016-11-11 15:10:00,20.27,20.3,20.26,20.27,16400.0,19.0622,19.0904,19.0528,19.0622,16400.0
2016-11-11 15:20:00,20.3,20.3,20.29,20.29,800.0,19.0904,19.0904,19.081,19.081,800.0
2016-11-11 15:30:00,20.32,20.35,20.31,20.31,73204.0,19.1093,19.1375,19.0998,19.0998,73204.0
2016-11-11 15:40:00,20.31,20.4,20.3,20.39,41556.0,19.0998,19.1845,19.0904,19.1751,41556.0
2016-11-11 15:50:00,20.38,20.42,20.37,20.39,39948.0,19.1657,19.2033,19.1563,19.1751,39948.0
2016-11-14 09:30:00,20.61,20.63,20.5,20.51,131276.0,19.382,19.4008,19.2785,19.2879,131276.0
2016-11-14 09:40:00,20.49,20.6,20.49,20.59,42876.0,19.2691,19.3726,19.2691,19.3632,42876.0
2016-11-14 09:50:00,20.59,20.61,20.48,20.48,39972.0,19.3632,19.382,19.2597,19.2597,39972.0
2016-11-14 10:00:00,20.5,20.62,20.5,20.58,65256.0,19.2785,19.3914,19.2785,19.3538,65256.0
2016-11-14 10:10:00,20.61,20.68,20.61,20.66,30684.0,19.382,19.4478,19.382,19.429,30684.0
2016-11-14 10:20:00,20.67,20.67,20.5,20.53,64776.0,19.4384,19.4384,19.2785,19.3067,64776.0
2016-11-14 10:30:00,20.55,20.55,20.47,20.49,56684.0,19.3255,19.3255,19.2503,19.2691,56684.0
2016-11-14 10:40:00,20.47,20.47,20.41,20.42,37452.0,19.2503,19.2503,19.1939,19.2033,37452.0
2016-11-14 10:50:00,20.41,20.44,20.39,20.39,64660.0,19.1939,19.2221,19.1751,19.1751,64660.0
2016-11-14 11:00:00,20.4,20.4,20.37,20.38,31272.0,19.1845,19.1845,19.1563,19.1657,31272.0
2016-11-14 11:10:00,20.43,20.45,20.4,20.42,12184.0,19.2127,19.2315,19.1845,19.2033,12184.0
2016-11-14 11:20:00,20.42,20.42,20.38,20.38,4444.0,19.2033,19.2033,19.1657,19.1657,4444.0
2016-11-14 11:30:00,20.38,20.41,20.36,20.41,33784.0,19.1657,19.1939,19.1469,19.1939,33784.0
2016-11-14 11:40:00,20.43,20.48,20.42,20.48,15672.0,19.2127,19.2597,19.2033,19.2597,15672.0
2016-11-14 11:50:00,20.47,20.52,20.45,20.45,10936.0,19.2503,19.2973,19.2315,19.2315,10936.0
2016-11-14 12:00:00,20.41,20.42,20.41,20.41,11420.0,19.1939,19.2033,19.1939,19.1939,11420.0
2016-11-14 12:10:00,20.38,20.38,20.32,20.36,23168.0,19.1657,19.1657,19.1093,19.1469,23168.0
2016-11-14 12:20:00,20.34,20.35,20.31,20.34,51200.0,19.1281,19.1375,19.0998,19.1281,51200.0
2016-11-14 12:30:00,20.33,20.33,20.31,20.33,27600.0,19.1187,19.1187,19.0998,19.1187,27600.0
2016-11-14 12:40:00,20.38,20.41,20.35,20.41,3800.0,19.1657,19.1939,19.1375,19.1939,3800.0
2016-11-14 12:50:00,20.36,20.37,20.33,20.34,3600.0,19.1469,19.1563,19.1187,19.1281,3600.0
2016-11-14 13:00:00,20.38,20.38,20.32,20.37,3300.0,19.1657,19.1657,19.1093,19.1563,3300.0
2016-11-14 13:10:00,20.41,20.41,20.39,20.4,4800.0,19.1939,19.1939,19.1751,19.1845,4800.0
2016-11-14 13:20:00,20.4,20.41,20.38,20.38,14800.0,19.1845,19.1939,19.1657,19.1657,14800.0
2016-11-14 13:30:00,20.42,20.49,20.42,20.45,16892.0,19.2033,19.2691,19.2033,19.2315,16892.0
2016-11-14 13:40:00,20.44,20.44,20.42,20.43,7828.0,19.2221,19.2221,19.2033,19.2127,7828.0
2016-11-14 13:50:00,20.43,20.44,20.39,20.39,12892.0,19.2127,19.2221,19.1751,19.1751,12892.0
2016-11-14 14:00:00,20.43,20.43,20.37,20.42,30004.0,19.2127,19.2127,19.1563,19.2033,30004.0
2016-11-14 14:10:00,20.42,20.46,20.42,20.45,31000.0,19.2033,19.2409,19.2033,19.2315,31000.0
2016-11-14 14:20:00,20.41,20.41,20.4,20.4,4800.0,19.1939,19.1939,19.1845,19.1845,4800.0
2016-11-14 14:30:00,20.39,20.4,20.38,20.4,2400.0,19.1751,19.1845,19.1657,19.1845,2400.0
2016-11-14 14:40:00,20.38,20.42,20.35,20.42,194232.0,19.1657,19.2033,19.1375,19.2033,194232.0
2016-11-14 14:50:00,20.43,20.48,20.41,20.48,16280.0,19.2127,19.2597,19.1939,19.2597,16280.0
2016-11-14 15:00:00,20.47,20.5,20.46,20.47,8200.0,19.2503,19.2785,19.2409,19.2503,8200.0
2016-11-14 15:10:00,20.49,20.52,20.49,20.51,30800.0,19.2691,19.2973,19.2691,19.2879,30800.0
2016-11-14 15:20:00,20.49,20.5,20.49,20.5,9000.0,19.2691,19.2785,19.2691,19.2785,9000.0
2016-11-14 15:30:00,20.5,20.52,20.49,20.49,16480.0,19.2785,19.2973,19.2691,19.2691,16480.0
2016-11-14 15:40:00,20.47,20.47,20.41,20.42,29876.0,19.2503,19.2503,19.1939,19.2033,29876.0
2016-11-14 15:50:00,20.42,20.48,20.4,20.48,22332.0,19.2033,19.2597,19.1845,19.2597,22332.0
2016-11-15 09:30:00,20.49,20.49,20.36,20.39,112316.0,19.2691,19.2691,19.1469,19.1751,112316.0
2016-11-15 09:40:00,20.41,20.41,20.27,20.31,89572.0,19.1939,19.1939,19.0622,19.0998,89572.0
2016-11-15 09:50:00,20.33,20.37,20.3,20.31,34988.0,19.1187,19.1563,19.0904,19.0998,34988.0
2016-11-15 10:00:00,20.34,20.36,20.34,20.35,35600.0,19.1281,19.1469,19.1281,19.1375,35600.0
2016-11-15 10:10:00,20.38,20.41,20.36,20.37,53880.0,19.1657,19.1939,19.1469,19.1563,53880.0
2016-11-15 10:20:00,20.37,20.38,20.34,20.34,24620.0,19.1563,19.1657,19.1281,19.1281,24620.0
2016-11-15 10:30:00,20.34,20.38,20.33,20.33,30692.0,19.1281,19.1657,19.1187,19.1187,30692.0
2016-11-15 10:40:00,20.34,20.36,20.34,20.34,3300.0,19.1281,19.1469,19.1281,19.1281,3300.0
2016-11-15 10:50:00,20.35,20.37,20.34,20.34,17200.0,19.1375,19.1563,19.1281,19.1281,17200.0
2016-11-15 11:00:00,20.34,20.38,20.34,20.38,19392.0,19.1281,19.1657,19.1281,19.1657,19392.0
2016-11-15 11:10:00,20.38,20.38,20.35,20.38,33036.0,19.1657,19.1657,19.1375,19.1657,33036.0
2016-11-15 11:20:00,20.33,20.34,20.32,20.33,17676.0,19.1187,19.1281,19.1093,19.1187,17676.0
2016-11-15 11:30:00,20.33,20.37,20.32,20.36,60400.0,19.1187,19.1563,19.1093,19.1469,60400.0
2016-11-15 11:40:00,20.33,20.34,20.28,20.28,58600.0,19.1187,19.1281,19.0716,19.0716,58600.0
2016-11-15 11:50:00,20.3,20.32,20.3,20.32,17200.0,19.0904,19.1093,19.0904,19.1093,17200.0
2016-11-15 12:00:00,20.36,20.39,20.36,20.39,14000.0,19.1469,19.1751,19.1469,19.1751,14000.0
2016-11-15 12:10:00,20.39,20.41,20.39,20.41,21200.0,19.1751,19.1939,19.1751,19.1939,21200.0
2016-11-15 12:20:00,20.4,20.41,20.39,20.39,10480.0,19.1845,19.1939,19.1751,19.1751,10480.0
2016-11-15 12:30:00,20.4,20.4,20.4,20.4,400.0,19.1845,19.1845,19.1845,19.1845,400.0
2016-11-15 12:40:00,20.41,20.41,20.37,20.37,6520.0,19.1939,19.1939,19.1563,19.1563,6520.0
2016-11-15 12:50:00,20.38,20.38,20.37,20.37,6280.0,19.1657,19.1657,19.1563,19.1563,6280.0
2016-11-15 13:00:00,20.37,20.4,20.37,20.4,12288.0,19.1563,19.1845,19.1563,19.1845,12288.0
2016-11-15 13:10:00,20.38,20.38,20.38,20.38,4400.0,19.1657,19.1657,19.1657,19.1657,4400.0
2016-11-15 13:20:00,20.36,20.37,20.36,20.37,2000.0,19.1469,19.1563,19.1469,19.1563,2000.0
2016-11-15 13:30:00,20.37,20.4,20.37,20.38,4400.0,19.1563,19.1845,19.1563,19.1657,4400.0
2016-11-15 13:40:00,20.39,20.4,20.39,20.4,800.0,19.1751,19.1845,19.1751,19.1845,800.0
2016-11-15 13:50:00,20.42,20.43,20.42,20.43,800.0,19.2033,19.2127,19.2033,19.2127,800.0
2016-11-15 14:00:00,20.42,20.43,20.41,20.41,2800.0,19.2033,19.2127,19.1939,19.1939,2800.0
2016-11-15 14:10:00,20.42,20.47,20.41,20.45,64092.0,19.2033,19.2503,19.1939,19.2315,64092.0
2016-11-15 14:20:00,20.44,20.46,20.44,20.45,11200.0,19.2221,19.2409,19.2221,19.2315,11200.0
2016-11-15 14:30:00,20.47,20.5,20.47,20.5,9200.0,19.2503,19.2785,19.2503,19.2785,9200.0
2016-11-15 14:40:00,20.5,20.53,20.49,20.53,8000.0,19.2785,19.3067,19.2691,19.3067,8000.0
2016-11-15 14:50:00,20.52,20.6,20.52,20.58,21488.0,19.2973,19.3726,19.2973,19.3538,21488.0
2016-11-15 15:00:00,20.59,20.6,20.57,20.57,27600.0,19.3632,19.3726,19.3444,19.3444,27600.0
2016-11-15 15:10:00,20.55,20.6,20.55,20.57,22484.0,19.3255,19.3726,19.3255,19.3444,22484.0
2016-11-15 15:20:00,20.58,20.6,20.57,20.58,14000.0,19.3538,19.3726,19.3444,19.3538,14000.0
2016-11-15 15:30:00,20.57,20.6,20.57,20.6,3576.0,19.3444,19.3726,19.3444,19.3726,3576.0
2016-11-15 15:40:00,20.63,20.63,20.6,20.6,9400.0,19.4008,19.4008,19.3726,19.3726,9400.0
2016-11-15 15:50:00,20.6,20.66,20.59,20.66,48948.0,19.3726,19.429,19.3632,19.429,48948.0
2016-11-16 09:30:00,20.48,20.57,20.48,20.52,158460.0,19.2597,19.3444,19.2597,19.2973,158460.0
2016-11-16 09:40:00,20.53,20.57,20.52,20.55,50336.0,19.3067,19.3444,19.2973,19.3255,50336.0
2016-11-16 09:50:00,20.55,20.55,20.48,20.49,37640.0,19.3255,19.3255,19.2597,19.2691,37640.0
2016-11-16 10:00:00,20.5,20.53,20.48,20.53,24992.0,19.2785,19.3067,19.2597,19.3067,24992.0
2016-11-16 10:10:00,20.54,20.56,20.5,20.5,45620.0,19.3161,19.335,19.2785,19.2785,45620.0
2016-11-16 10:20:00,20.5,20.54,20.5,20.5,10200.0,19.2785,19.3161,19.2785,19.2785,10200.0
2016-11-16 10:30:00,20.53,20.58,20.53,20.58,30760.0,19.3067,19.3538,19.3067,19.3538,30760.0
2016-11-16 10:40:00,20.56,20.56,20.54,20.54,11352.0,19.335,19.335,19.3161,19.3161,11352.0
2016-11-16 10:50:00,20.53,20.55,20.52,20.55,11200.0,19.3067,19.3255,19.2973,19.3255,11200.0
2016-11-16 11:00:00,20.5,20.53,20.49,20.52,34400.0,19.2785,19.3067,19.2691,19.2973,34400.0
2016-11-16 11:10:00,20.53,20.54,20.52,20.53,18700.0,19.3067,19.3161,19.2973,19.3067,18700.0
2016-11-16 11:20:00,20.52,20.52,20.5,20.52,7800.0,19.2973,19.2973,19.2785,19.2973,7800.0
2016-11-16 11:30:00,20.53,20.55,20.51,20.51,39600.0,19.3067,19.3255,19.2879,19.2879,39600.0
2016-11-16 11:40:00,20.52,20.52,20.46,20.49,19000.0,19.2973,19.2973,19.2409,19.2691,19000.0
2016-11-16 11:50:00,20.47,20.48,20.47,20.47,20200.0,19.2503,19.2597,19.2503,19.2503,20200.0
2016-11-16 12:00:00,20.47,20.47,20.43,20.43,43044.0,19.2503,19.2503,19.2127,19.2127,43044.0
2016-11-16 12:10:00,20.43,20.45,20.39,20.39,36884.0,19.2127,19.2315,19.1751,19.1751,36884.0
2016-11-16 12:20:00,20.41,20.47,20.41,20.47,33324.0,19.1939,19.2503,19.1939,19.2503,33324.0
2016-11-16 12:30:00,20.48,20.49,20.47,20.49,3244.0,19.2597,19.2691,19.2503,19.2691,3244.0
2016-11-16 12:40:00,20.47,20.47,20.43,20.43,3200.0,19.2503,19.2503,19.2127,19.2127,3200.0
2016-11-16 12:50:00,20.45,20.48,20.43,20.47,14800.0,19.2315,19.2597,19.2127,19.2503,14800.0
2016-11-16 13:00:00,20.45,20.45,20.44,20.44,2596.0,19.2315,19.2315,19.2221,19.2221,2596.0
2016-11-16 13:10:00,20.44,20.45,20.43,20.44,33404.0,19.2221,19.2315,19.2127,19.2221,33404.0
2016-11-16 13:20:00,20.43,20.43,20.43,20.43,1200.0,19.2127,19.2127,19.2127,19.2127,1200.0
2016-11-16 13:30:00,20.46,20.51,20.46,20.5,15200.0,19.2409,19.2879,19.2409,19.2785,15200.0
2016-11-16 13:40:00,20.5,20.5,20.49,20.5,8400.0,19.2785,19.2785,19.2691,19.2785,8400.0
2016-11-16 13:50:00,20.49,20.52,20.49,20.51,7800.0,19.2691,19.2973,19.2691,19.2879,7800.0
2016-11-16 14:00:00,20.5,20.53,20.5,20.52,8820.0,19.2785,19.3067,19.2785,19.2973,8820.0
2016-11-16 14:10:00,20.53,20.55,20.53,20.54,19200.0,19.3067,19.3255,19.3067,19.3161,19200.0
2016-11-16 14:20:00,20.54,20.56,20.54,20.56,6200.0,19.3161,19.335,19.3161,19.335,6200.0
2016-11-16 14:30:00,20.57,20.58,20.57,20.57,1200.0,19.3444,19.3538,19.3444,19.3444,1200.0
2016-11-16 14:40:00,20.56,20.59,20.56,20.56,8900.0,19.335,19.3632,19.335,19.335,8900.0
2016-11-16 14:50:00,20.54,20.55,20.54,20.55,13408.0,19.3161,19.3255,19.3161,19.3255,13408.0
2016-11-16 15:00:00,20.57,20.6,20.57,20.59,35988.0,19.3444,19.3726,19.3444,19.3632,35988.0
2016-11-16 15:10:00,20.59,20.6,20.59,20.6,7640.0,19.3632,19.3726,19.3632,19.3726,7640.0
2016-11-16 15:20:00,20.6,20.6,20.54,20.54,14400.0,19.3726,19.3726,19.3161,19.3161,14400.0
2016-11-16 15:30:00,20.54,20.55,20.53,20.55,2000.0,19.3161,19.3255,19.3067,19.3255,2000.0
2016-11-16 15:40:00,20.55,20.58,20.52,20.52,11200.0,19.3255,19.3538,19.2973,19.2973,11200.0
2016-11-16 15:50:00,20.52,20.54,20.5,20.53,43696.0,19.2973,19.3161,19.2785,19.3067,43696.0
2016-11-17 09:30:00,20.58,20.6,20.5,20.57,48904.0,19.3538,19.3726,19.2785,19.3444,48904.0
2016-11-17 09:40:00,20.58,20.61,20.57,20.59,14680.0,19.3538,19.382,19.3444,19.3632,14680.0
2016-11-17 09:50:00,20.58,20.63,20.58,20.63,37000.0,19.3538,19.4008,19.3538,19.4008,37000.0
2016-11-17 10:00:00,20.62,20.62,20.57,20.57,14000.0,19.3914,19.3914,19.3444,19.3444,14000.0
2016-11-17 10:10:00,20.58,20.58,20.5,20.5,41552.0,19.3538,19.3538,19.2785,19.2785,41552.0
2016-11-17 10:20:00,20.52,20.54,20.5,20.5,10740.0,19.2973,19.3161,19.2785,19.2785,10740.0
2016-11-17 10:30:00,20.5,20.51,20.47,20.5,41792.0,19.2785,19.2879,19.2503,19.2785,41792.0
2016-11-17 10:40:00,20.52,20.53,20.5,20.5,44600.0,19.2973,19.3067,19.2785,19.2785,44600.0
2016-11-17 10:50:00,20.5,20.51,20.48,20.48,21072.0,19.2785,19.2879,19.2597,19.2597,21072.0
2016-11-17 11:00:00,20.5,20.5,20.49,20.5,31360.0,19.2785,19.2785,19.2691,19.2785,31360.0
2016-11-17 11:10:00,20.52,20.55,20.52,20.53,25176.0,19.2973,19.3255,19.2973,19.3067,25176.0
2016-11-17 11:20:00,20.53,20.53,20.51,20.51,2000.0,19.3067,19.3067,19.2879,19.2879,2000.0
2016-11-17 11:30:00,20.47,20.56,20.47,20.56,14688.0,19.2503,19.335,19.2503,19.335,14688.0
2016-11-17 11:40:00,20.56,20.61,20.56,20.58,28528.0,19.335,19.382,19.335,19.3538,28528.0
2016-11-17 11:50:00,20.58,20.58,20.57,20.57,35200.0,19.3538,19.3538,19.3444,19.3444,35200.0
2016-11-17 12:00:00,20.57,20.58,20.56,20.58,18000.0,19.3444,19.3538,19.335,19.3538,18000.0
2016-11-17 12:10:00,20.57,20.59,20.57,20.59,3200.0,19.3444,19.3632,19.3444,19.3632,3200.0
2016-11-17 12:20:00,20.62,20.63,20.6,20.6,15200.0,19.3914,19.4008,19.3726,19.3726,15200.0
2016-11-17 12:30:00,20.59,20.59,20.59,20.59,3700.0,19.3632,19.3632,19.3632,19.3632,3700.0
2016-11-17 12:40:00,20.59,20.59,20.56,20.56,6700.0,19.3632,19.3632,19.335,19.335,6700.0
2016-11-17 12:50:00,20.56,20.56,20.53,20.55,19032.0,19.335,19.335,19.3067,19.3255,19032.0
2016-11-17 13:00:00,20.56,20.58,20.56,20.58,4000.0,19.335,19.3538,19.335,19.3538,4000.0
2016-11-17 13:10:00,20.57,20.58,20.57,20.58,1600.0,19.3444,19.3538,19.3444,19.3538,1600.0
2016-11-17 13:20:00,20.57,20.58,20.57,20.57,15200.0,19.3444,19.3538,19.3444,19.3444,15200.0
2016-11-17 13:30:00,20.58,20.59,20.58,20.58,7272.0,19.3538,19.3632,19.3538,19.3538,7272.0
2016-11-17 13:40:00,20.57,20.59,20.57,20.58,6100.0,19.3444,19.3632,19.3444,19.3538,6100.0
2016-11-17 13:50:00,20.59,20.6,20.55,20.55,14840.0,19.3632,19.3726,19.3255,19.3255,14840.0
2016-11-17 14:00:00,20.54,20.54,20.51,20.53,12120.0,19.3161,19.3161,19.2879,19.3067,12120.0
2016-11-17 14:10:00,20.55,20.55,20.54,20.55,13600.0,19.3255,19.3255,19.3161,19.3255,13600.0
2016-11-17 14:20:00,20.54,20.55,20.53,20.55,13680.0,19.3161,19.3255,19.3067,19.3255,13680.0
2016-11-17 14:30:00,20.55,20.56,20.53,20.56,3200.0,19.3255,19.335,19.3067,19.335,3200.0
2016-11-17 14:40:00,20.56,20.57,20.54,20.56,18000.0,19.335,19.3444,19.3161,19.335,18000.0
2016-11-17 14:50:00,20.56,20.57,20.56,20.57,4000.0,19.335,19.3444,19.335,19.3444,4000.0
2016-11-17 15:00:00,20.57,20.59,20.57,20.59,3116.0,19.3444,19.3632,19.3444,19.3632,3116.0
2016-11-17 15:10:00,20.61,20.61,20.59,20.59,3848.0,19.382,19.382,19.3632,19.3632,3848.0
2016-11-17 15:20:00,20.6,20.61,20.6,20.61,8400.0,19.3726,19.382,19.3726,19.382,8400.0
2016-11-17 15:30:00,20.61,20.62,20.6,20.61,10048.0,19.382,19.3914,19.3726,19.382,10048.0
2016-11-17 15:40:00,20.61,20.63,20.61,20.61,8888.0,19.382,19.4008,19.382,19.382,8888.0
2016-11-17 15:50:00,20.62,20.65,20.61,20.65,56328.0,19.3914,19.4196,19.382,19.4196,56328.0
2016-11-18 09:30:00,20.7,20.7,20.59,20.6,69748.0,19.4666,19.4666,19.3632,19.3726,69748.0
2016-11-18 09:40:00,20.59,20.62,20.58,20.62,3600.0,19.3632,19.3914,19.3538,19.3914,3600.0
2016-11-18 09:50:00,20.65,20.68,20.64,20.65,18200.0,19.4196,19.4478,19.4102,19.4196,18200.0
2016-11-18 10:00:00,20.67,20.7,20.66,20.68,41288.0,19.4384,19.4666,19.429,19.4478,41288.0
2016-11-18 10:10:00,20.7,20.7,20.63,20.63,44900.0,19.4666,19.4666,19.4008,19.4008,44900.0
2016-11-18 10:20:00,20.65,20.65,20.63,20.64,5476.0,19.4196,19.4196,19.4008,19.4102,5476.0
2016-11-18 10:30:00,20.6,20.6,20.55,20.57,30352.0,19.3726,19.3726,19.3255,19.3444,30352.0
2016-11-18 10:40:00,20.58,20.58,20.56,20.58,5200.0,19.3538,19.3538,19.335,19.3538,5200.0
2016-11-18 10:50:00,20.57,20.58,20.55,20.55,12152.0,19.3444,19.3538,19.3255,19.3255,12152.0
2016-11-18 11:00:00,20.55,20.55,20.52,20.54,62724.0,19.3255,19.3255,19.2973,19.3161,62724.0
2016-11-18 11:10:00,20.53,20.57,20.53,20.57,32256.0,19.3067,19.3444,19.3067,19.3444,32256.0
2016-11-18 11:20:00,20.55,20.57,20.55,20.57,1712.0,19.3255,19.3444,19.3255,19.3444,1712.0
2016-11-18 11:30:00,20.55,20.55,20.55,20.55,1200.0,19.3255,19.3255,19.3255,19.3255,1200.0
2016-11-18 11:40:00,20.56,20.56,20.56,20.56,800.0,19.335,19.335,19.335,19.335,800.0
2016-11-18 11:50:00,20.53,20.54,20.53,20.53,1600.0,19.3067,19.3161,19.3067,19.3067,1600.0
2016-11-18 12:00:00,20.54,20.55,20.53,20.53,10000.0,19.3161,19.3255,19.3067,19.3067,10000.0
2016-11-18 12:10:00,20.53,20.53,20.52,20.52,3616.0,19.3067,19.3067,19.2973,19.2973,3616.0
2016-11-18 12:20:00,20.53,20.54,20.52,20.54,13200.0,19.3067,19.3161,19.2973,19.3161,13200.0
2016-11-18 12:30:00,20.55,20.55,20.55,20.55,1600.0,19.3255,19.3255,19.3255,19.3255,1600.0
2016-11-18 12:40:00,20.54,20.54,20.54,20.54,1200.0,19.3161,19.3161,19.3161,19.3161,1200.0
2016-11-18 12:50:00,20.56,20.56,20.55,20.56,2800.0,19.335,19.335,19.3255,19.335,2800.0
2016-11-18 13:00:00,20.56,20.56,20.56,20.56,0.0,19.335,19.335,19.335,19.335,0.0
2016-11-18 13:10:00,20.58,20.58,20.58,20.58,2800.0,19.3538,19.3538,19.3538,19.3538,2800.0
2016-11-18 13:20:00,20.6,20.6,20.59,20.6,8316.0,19.3726,19.3726,19.3632,19.3726,8316.0
2016-11-18 13:30:00,20.61,20.62,20.6,20.62,7200.0,19.382,19.3914,19.3726,19.3914,7200.0
2016-11-18 13:40:00,20.62,20.62,20.62,20.62,0.0,19.3914,19.3914,19.3914,19.3914,0.0
2016-11-18 13:50:00,20.58,20.58,20.58,20.58,400.0,19.3538,19.3538,19.3538,19.3538,400.0
2016-11-18 14:00:00,20.57,20.58,20.57,20.57,800.0,19.3444,19.3538,19.3444,19.3444,800.0
2016-11-18 14:10:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:20:00,20.57,20.59,20.55,20.55,10988.0,19.3444,19.3632,19.3255,19.3255,10988.0
2016-11-18 14:30:00,20.57,20.57,20.57,20.57,800.0,19.3444,19.3444,19.3444,19.3444,800.0
2016-11-18 14:40:00,20.57,20.57,20.57,20.57,0.0,19.3444,19.3444,19.3444,19.3444,0.0
2016-11-18 14:50:00,20.59,20.59,20.59,20.59,956.0,19.3632,19.3632,19.3632,19.3632,956.0
2016-11-18 15:00:00,20.58,20.58,20.58,20.58,2800.0,19.3538,19.3538,19.3538,19.3538,2800.0
2016-11-18 15:10:00,20.6,20.62,20.6,20.62,3600.0,19.3726,19.3914,19.3726,19.3914,3600.0
2016-11-18 15:20:00,20.63,20.63,20.61,20.62,16000.0,19.4008,19.4008,19.382,19.3914,16000.0
2016-11-18 15:30:00,20.63,20.63,20.61,20.61,39800.0,19.4008,19.4008,19.382,19.382,39800.0
2016-11-18 15:40:00,20.63,20.63,20.6,20.6,3600.0,19.4008,19.4008,19.3726,19.3726,3600.0
2016-11-18 15:50:00,20.59,20.59,20.51,20.55,23996.0,19.3632,19.3632,19.2879,19.3255,23996.0
2016-11-21 09:30:00,20.65,20.74,20.65,20.73,160744.0,19.4196,19.5042,19.4196,19.4948,160744.0
2016-11-21 09:40:00,20.73,20.73,20.7,20.73,34864.0,19.4948,19.4948,19.4666,19.4948,34864.0
2016-11-21 09:50:00,20.7,20.73,20.7,20.73,9884.0,19.4666,19.4948,19.4666,19.4948,9884.0
2016-11-21 10:00:00,20.73,20.73,20.68,20.68,18616.0,19.4948,19.4948,19.4478,19.4478,18616.0
2016-11-21 10:10:00,20.7,20.7,20.67,20.67,28452.0,19.4666,19.4666,19.4384,19.4384,28452.0
2016-11-21 10:20:00,20.65,20.66,20.61,20.63,32400.0,19.4196,19.429,19.382,19.4008,32400.0
2016-11-21 10:30:00,20.63,20.65,20.63,20.65,4880.0,19.4008,19.4196,19.4008,19.4196,4880.0
2016-11-21 10:40:00,20.63,20.67,20.63,20.66,65460.0,19.4008,19.4384,19.4008,19.429,65460.0
2016-11-21 10:50:00,20.67,20.67,20.67,20.67,400.0,19.4384,19.4384,19.4384,19.4384,400.0
2016-11-21 11:00:00,20.65,20.65,20.65,20.65,1000.0,19.4196,19.4196,19.4196,19.4196,1000.0
2016-11-21 11:10:00,20.68,20.72,20.68,20.71,36700.0,19.4478,19.4854,19.4478,19.476,36700.0
2016-11-21 11:20:00,20.71,20.71,20.69,20.7,21720.0,19.476,19.476,19.4572,19.4666,21720.0
2016-11-21 11:30:00,20.69,20.72,20.69,20.71,2720.0,19.4572,19.4854,19.4572,19.476,2720.0
2016-11-21 11:40:00,20.7,20.73,20.7,20.73,8300.0,19.4666,19.4948,19.4666,19.4948,8300.0
2016-11-21 11:50:00,20.72,20.73,20.72,20.73,13484.0,19.4854,19.4948,19.4854,19.4948,13484.0
2016-11-21 12:00:00,20.72,20.73,20.71,20.72,4160.0,19.4854,19.4948,19.476,19.4854,4160.0
2016-11-21 12:10:00,20.71,20.71,20.7,20.71,6324.0,19.476,19.476,19.4666,19.476,6324.0
2016-11-21 12:20:00,20.71,20.71,20.7,20.7,14000.0,19.476,19.476,19.4666,19.4666,14000.0
2016-11-21 12:30:00,20.72,20.73,20.72,20.73,12800.0,19.4854,19.4948,19.4854,19.4948,12800.0
2016-11-21 12:40:00,20.74,20.8,20.74,20.8,19996.0,19.5042,19.5607,19.5042,19.5607,19996.0
2016-11-21 12:50:00,20.79,20.79,20.79,20.79,7800.0,19.5512,19.5512,19.5512,19.5512,7800.0
2016-11-21 13:00:00,20.79,20.8,20.78,20.8,15632.0,19.5512,19.5607,19.5418,19.5607,15632.0
2016-11-21 13:10:00,20.8,20.8,20.79,20.79,6800.0,19.5607,19.5607,19.5512,19.5512,6800.0
2016-11-21 13:20:00,20.79,20.79,20.79,20.79,2000.0,19.5512,19.5512,19.5512,19.5512,2000.0
2016-11-21 13:30:00,20.79,20.79,20.79,20.79,4800.0,19.5512,19.5512,19.5512,19.5512,4800.0
2016-11-21 13:40:00,20.79,20.79,20.79,20.79,0.0,19.5512,19.5512,19.5512,19.5512,0.0
2016-11-21 13:50:00,20.78,20.79,20.77,20.78,20600.0,19.5418,19.5512,19.5324,19.5418,20600.0
2016-11-21 14:00:00,20.77,20.78,20.77,20.77,26232.0,19.5324,19.5418,19.5324,19.5324,26232.0
2016-11-21 14:10:00,20.77,20.78,20.77,20.78,3200.0,19.5324,19.5418,19.5324,19.5418,3200.0
2016-11-21 14:20:00,20.79,20.79,20.78,20.78,12380.0,19.5512,19.5512,19.5418,19.5418,12380.0
2016-11-21 14:30:00,20.8,20.8,20.79,20.79,2800.0,19.5607,19.5607,19.5512,19.5512,2800.0
2016-11-21 14:40:00,20.78,20.8,20.78,20.8,2392.0,19.5418,19.5607,19.5418,19.5607,2392.0
2016-11-21 14:50:00,20.8,20.8,20.79,20.79,6520.0,19.5607,19.5607,19.5512,19.5512,6520.0
2016-11-21 15:00:00,20.78,20.78,20.76,20.77,8620.0,19.5418,19.5418,19.523,19.5324,8620.0
2016-11-21 15:10:00,20.79,20.79,20.78,20.78,7600.0,19.5512,19.5512,19.5418,19.5418,7600.0
2016-11-21 15:20:00,20.77,20.78,20.76,20.78,16800.0,19.5324,19.5418,19.523,19.5418,16800.0
2016-11-21 15:30:00,20.78,20.79,20.78,20.79,37200.0,19.5418,19.5512,19.5418,19.5512,37200.0
2016-11-21 15:40:00,20.79,20.81,20.78,20.81,39160.0,19.5512,19.5701,19.5418,19.5701,39160.0
2016-11-21 15:50:00,20.8,20.86,20.79,20.84,81060.0,19.5607,19.6171,19.5512,19.5983,81060.0
2016-11-22 09:30:00,21.05,21.05,20.95,20.98,275856.0,19.7958,19.7958,19.7017,19.7299,275856.0
2016-11-22 09:40:00,20.97,20.98,20.93,20.98,70188.0,19.7205,19.7299,19.6829,19.7299,70188.0
2016-11-22 09:50:00,20.98,20.99,20.95,20.97,45148.0,19.7299,19.7393,19.7017,19.7205,45148.0
2016-11-22 10:00:00,20.97,20.99,20.96,20.97,35640.0,19.7205,19.7393,19.7111,19.7205,35640.0
2016-11-22 10:10:00,20.97,21.03,20.96,21.01,72444.0,19.7205,19.7769,19.7111,19.7581,72444.0
2016-11-22 10:20:00,21.01,21.01,20.96,20.98,15824.0,19.7581,19.7581,19.7111,19.7299,15824.0
2016-11-22 10:30:00,20.98,20.98,20.97,20.98,20240.0,19.7299,19.7299,19.7205,19.7299,20240.0
2016-11-22 10:40:00,20.98,20.98,20.9,20.91,233588.0,19.7299,19.7299,19.6547,19.6641,233588.0
2016-11-22 10:50:00,20.91,20.93,20.91,20.91,22400.0,19.6641,19.6829,19.6641,19.6641,22400.0
2016-11-22 11:00:00,20.91,20.94,20.9,20.93,20944.0,19.6641,19.6923,19.6547,19.6829,20944.0
2016-11-22 11:10:00,20.92,20.96,20.92,20.96,11680.0,19.6735,19.7111,19.6735,19.7111,11680.0
2016-11-22 11:20:00,20.95,20.95,20.9,20.9,19600.0,19.7017,19.7017,19.6547,19.6547,19600.0
2016-11-22 11:30:00,20.89,20.91,20.86,20.86,60776.0,19.6453,19.6641,19.6171,19.6171,60776.0
2016-11-22 11:40:00,20.88,20.9,20.88,20.9,30440.0,19.6359,19.6547,19.6359,19.6547,30440.0
2016-11-22 11:50:00,20.89,20.9,20.88,20.88,6356.0,19.6453,19.6547,19.6359,19.6359,6356.0
2016-11-22 12:00:00,20.89,20.9,20.87,20.89,16800.0,19.6453,19.6547,19.6265,19.6453,16800.0
2016-11-22 12:10:00,20.89,20.9,20.87,20.88,17376.0,19.6453,19.6547,19.6265,19.6359,17376.0
2016-11-22 12:20:00,20.89,20.92,20.89,20.92,13800.0,19.6453,19.6735,19.6453,19.6735,13800.0
2016-11-22 12:30:00,20.91,20.91,20.9,20.91,19000.0,19.6641,19.6641,19.6547,19.6641,19000.0
2016-11-22 12:40:00,20.92,20.92,20.91,20.92,7000.0,19.6735,19.6735,19.6641,19.6735,7000.0
2016-11-22 12:50:00,20.92,20.93,20.91,20.93,13760.0,19.6735,19.6829,19.6641,19.6829,13760.0
2016-11-22 13:00:00,20.93,20.95,20.93,20.95,8172.0,19.6829,19.7017,19.6829,19.7017,8172.0
2016-11-22 13:10:00,20.95,20.95,20.93,20.94,14600.0,19.7017,19.7017,19.6829,19.6923,14600.0
2016-11-22 13:20:00,20.95,20.98,20.95,20.97,12508.0,19.7017,19.7299,19.7017,19.7205,12508.0
2016-11-22 13:30:00,20.98,20.99,20.97,20.98,14296.0,19.7299,19.7393,19.7205,19.7299,14296.0
2016-11-22 13:40:00,20.97,21.0,20.97,21.0,13804.0,19.7205,19.7487,19.7205,19.7487,13804.0
2016-11-22 13:50:00,21.0,21.02,21.0,21.0,8260.0,19.7487,19.7675,19.7487,19.7487,8260.0
2016-11-22 14:00:00,20.98,20.98,20.97,20.97,5032.0,19.7299,19.7299,19.7205,19.7205,5032.0
2016-11-22 14:10:00,20.98,20.98,20.97,20.98,9600.0,19.7299,19.7299,19.7205,19.7299,9600.0
2016-11-22 14:20:00,20.98,21.0,20.97,20.99,5200.0,19.7299,19.7487,19.7205,19.7393,5200.0
2016-11-22 14:30:00,20.99,21.01,20.98,21.0,12204.0,19.7393,19.7581,19.7299,19.7487,12204.0
2016-11-22 14:40:00,21.01,21.03,21.01,21.03,21728.0,19.7581,19.7769,19.7581,19.7769,21728.0
2016-11-22 14:50:00,21.03,21.03,21.01,21.01,10680.0,19.7769,19.7769,19.7581,19.7581,10680.0
2016-11-22 15:00:00,21.01,21.02,21.01,21.02,17516.0,19.7581,19.7675,19.7581,19.7675,17516.0
2016-11-22 15:10:00,21.02,21.03,21.01,21.03,22208.0,19.7675,19.7769,19.7581,19.7769,22208.0
2016-11-22 15:20:00,21.04,21.05,21.02,21.02,37120.0,19.7864,19.7958,19.7675,19.7675,37120.0
2016-11-22 15:30:00,21.04,21.07,21.03,21.06,32644.0,19.7864,19.8146,19.7769,19.8052,32644.0
2016-11-22 15:40:00,21.06,21.12,21.06,21.12,36028.0,19.8052,19.8616,19.8052,19.8616,36028.0
2016-11-22 15:50:00,21.11,21.13,21.06,21.07,357080.0,19.8522,19.871,19.8052,19.8146,357080.0
2016-11-23 09:30:00,21.04,21.11,21.0,21.06,182044.0,19.7864,19.8522,19.7487,19.8052,182044.0
2016-11-23 09:40:00,21.06,21.07,21.0,21.04,92432.0,19.8052,19.8146,19.7487,19.7864,92432.0
2016-11-23 09:50:00,21.04,21.04,21.02,21.02,58392.0,19.7864,19.7864,19.7675,19.7675,58392.0
2016-11-23 10:00:00,21.02,21.09,21.02,21.09,40832.0,19.7675,19.8334,19.7675,19.8334,40832.0
2016-11-23 10:10:00,21.07,21.09,21.04,21.09,11292.0,19.8146,19.8334,19.7864,19.8334,11292.0
2016-11-23 10:20:00,21.08,21.13,21.08,21.12,18800.0,19.824,19.871,19.824,19.8616,18800.0
2016-11-23 10:30:00,21.11,21.17,21.11,21.14,21200.0,19.8522,19.9086,19.8522,19.8804,21200.0
2016-11-23 10:40:00,21.11,21.12,21.1,21.12,14000.0,19.8522,19.8616,19.8428,19.8616,14000.0
2016-11-23 10:50:00,21.12,21.18,21.12,21.18,33272.0,19.8616,19.918,19.8616,19.918,33272.0
2016-11-23 11:00:00,21.18,21.2,21.13,21.15,25360.0,19.918,19.9368,19.871,19.8898,25360.0
2016-11-23 11:10:00,21.13,21.15,21.12,21.13,21204.0,19.871,19.8898,19.8616,19.871,21204.0
2016-11-23 11:20:00,21.12,21.14,21.12,21.14,3200.0,19.8616,19.8804,19.8616,19.8804,3200.0
2016-11-23 11:30:00,21.14,21.15,21.14,21.15,34600.0,19.8804,19.8898,19.8804,19.8898,34600.0
2016-11-23 11:40:00,21.15,21.15,21.14,21.14,11612.0,19.8898,19.8898,19.8804,19.8804,11612.0
2016-11-23 11:50:00,21.14,21.18,21.14,21.18,44800.0,19.8804,19.918,19.8804,19.918,44800.0
2016-11-23 12:00:00,21.2,21.2,21.16,21.18,17680.0,19.9368,19.9368,19.8992,19.918,17680.0
2016-11-23 12:10:00,21.17,21.18,21.16,21.16,22364.0,19.9086,19.918,19.8992,19.8992,22364.0
2016-11-23 12:20:00,21.16,21.17,21.14,21.15,20696.0,19.8992,19.9086,19.8804,19.8898,20696.0
2016-11-23 12:30:00,21.15,21.16,21.14,21.14,10476.0,19.8898,19.8992,19.8804,19.8804,10476.0
2016-11-23 12:40:00,21.14,21.23,21.14,21.21,46276.0,19.8804,19.965,19.8804,19.9462,46276.0
2016-11-23 12:50:00,21.2,21.2,21.17,21.18,44600.0,19.9368,19.9368,19.9086,19.918,44600.0
2016-11-23 13:00:00,21.18,21.19,21.18,21.19,23164.0,19.918,19.9274,19.918,19.9274,23164.0
2016-11-23 13:10:00,21.19,21.21,21.19,21.21,3504.0,19.9274,19.9462,19.9274,19.9462,3504.0
2016-11-23 13:20:00,21.21,21.21,21.18,21.18,13576.0,19.9462,19.9462,19.918,19.918,13576.0
2016-11-23 13:30:00,21.19,21.2,21.19,21.2,2996.0,19.9274,19.9368,19.9274,19.9368,2996.0
2016-11-23 13:40:00,21.19,21.21,21.18,21.19,5600.0,19.9274,19.9462,19.918,19.9274,5600.0
2016-11-23 13:50:00,21.19,21.19,21.18,21.18,2800.0,19.9274,19.9274,19.918,19.918,2800.0
2016-11-23 14:00:00,21.2,21.23,21.2,21.22,42800.0,19.9368,19.965,19.9368,19.9556,42800.0
2016-11-23 14:10:00,21.2,21.21,21.18,21.19,13688.0,19.9368,19.9462,19.918,19.9274,13688.0
2016-11-23 14:20:00,21.19,21.21,21.19,21.2,10000.0,19.9274,19.9462,19.9274,19.9368,10000.0
2016-11-23 14:30:00,21.21,21.22,21.16,21.16,19440.0,19.9462,19.9556,19.8992,19.8992,19440.0
2016-11-23 14:40:00,21.16,21.19,21.16,21.19,15640.0,19.8992,19.9274,19.8992,19.9274,15640.0
2016-11-23 14:50:00,21.19,21.19,21.18,21.18,4320.0,19.9274,19.9274,19.918,19.918,4320.0
2016-11-23 15:00:00,21.19,21.19,21.19,21.19,2000.0,19.9274,19.9274,19.9274,19.9274,2000.0
2016-11-23 15:10:00,21.21,21.21,21.2,21.2,12256.0,19.9462,19.9462,19.9368,19.9368,12256.0
2016-11-23 15:20:00,21.19,21.21,21.19,21.21,9152.0,19.9274,19.9462,19.9274,19.9462,9152.0
2016-11-23 15:30:00,21.21,21.23,21.21,21.23,16052.0,19.9462,19.965,19.9462,19.965,16052.0
2016-11-23 15:40:00,21.23,21.25,21.22,21.24,37300.0,19.965,19.9838,19.9556,19.9744,37300.0
2016-11-23 15:50:00,21.24,21.25,21.23,21.24,25892.0,19.9744,19.9838,19.965,19.9744,25892.0
2016-11-25 09:30:00,21.46,21.46,21.37,21.4,78060.0,20.1813,20.1813,20.0967,20.1249,78060.0
2016-11-25 09:40:00,21.38,21.41,21.37,21.39,44592.0,20.1061,20.1343,20.0967,20.1155,44592.0
2016-11-25 09:50:00,21.4,21.43,21.4,21.43,100420.0,20.1249,20.1531,20.1249,20.1531,100420.0
2016-11-25 10:00:00,21.43,21.46,21.42,21.45,121820.0,20.1531,20.1813,20.1437,20.1719,121820.0
2016-11-25 10:10:00,21.46,21.46,21.42,21.42,48000.0,20.1813,20.1813,20.1437,20.1437,48000.0
2016-11-25 10:20:00,21.42,21.42,21.41,21.42,10892.0,20.1437,20.1437,20.1343,20.1437,10892.0
2016-11-25 10:30:00,21.43,21.44,21.43,21.43,9028.0,20.1531,20.1625,20.1531,20.1531,9028.0
2016-11-25 10:40:00,21.42,21.43,21.41,21.43,13308.0,20.1437,20.1531,20.1343,20.1531,13308.0
2016-11-25 10:50:00,21.43,21.44,21.42,21.42,17516.0,20.1531,20.1625,20.1437,20.1437,17516.0
2016-11-25 11:00:00,21.42,21.43,21.42,21.42,20204.0,20.1437,20.1531,20.1437,20.1437,20204.0
2016-11-25 11:10:00,21.42,21.42,21.42,21.42,3040.0,20.1437,20.1437,20.1437,20.1437,3040.0
2016-11-25 11:20:00,21.42,21.43,21.41,21.43,28284.0,20.1437,20.1531,20.1343,20.1531,28284.0
2016-11-25 11:30:00,21.43,21.43,21.43,21.43,3336.0,20.1531,20.1531,20.1531,20.1531,3336.0
2016-11-25 11:40:00,21.43,21.43,21.42,21.42,10960.0,20.1531,20.1531,20.1437,20.1437,10960.0
2016-11-25 11:50:00,21.43,21.43,21.41,21.42,8664.0,20.1531,20.1531,20.1343,20.1437,8664.0
2016-11-25 12:00:00,21.43,21.43,21.42,21.42,3780.0,20.1531,20.1531,20.1437,20.1437,3780.0
2016-11-25 12:10:00,21.43,21.43,21.43,21.43,6184.0,20.1531,20.1531,20.1531,20.1531,6184.0
2016-11-25 12:20:00,21.43,21.43,21.43,21.43,3560.0,20.1531,20.1531,20.1531,20.1531,3560.0
2016-11-25 12:30:00,21.42,21.43,21.42,21.43,10500.0,20.1437,20.1531,20.1437,20.1531,10500.0
2016-11-25 12:40:00,21.43,21.43,21.41,21.41,18728.0,20.1531,20.1531,20.1343,20.1343,18728.0
2016-11-25 12:50:00,21.4,21.47,21.39,21.47,35384.0,20.1249,20.1907,20.1155,20.1907,35384.0
2016-11-28 09:30:00,21.32,21.37,21.3,21.32,129508.0,20.0497,20.0967,20.0309,20.0497,129508.0
2016-11-28 09:40:00,21.31,21.32,21.27,21.31,59268.0,20.0403,20.0497,20.0026,20.0403,59268.0
2016-11-28 09:50:00,21.31,21.33,21.28,21.32,30388.0,20.0403,20.0591,20.0121,20.0497,30388.0
2016-11-28 10:00:00,21.32,21.35,21.3,21.35,11952.0,20.0497,20.0779,20.0309,20.0779,11952.0
2016-11-28 10:10:00,21.36,21.36,21.31,21.32,9876.0,20.0873,20.0873,20.0403,20.0497,9876.0
2016-11-28 10:20:00,21.32,21.33,21.3,21.33,28736.0,20.0497,20.0591,20.0309,20.0591,28736.0
2016-11-28 10:30:00,21.36,21.43,21.32,21.32,31132.0,20.0873,20.1531,20.0497,20.0497,31132.0
2016-11-28 10:40:00,21.33,21.33,21.24,21.26,70852.0,20.0591,20.0591,19.9744,19.9932,70852.0
2016-11-28 10:50:00,21.25,21.25,21.21,21.22,24732.0,19.9838,19.9838,19.9462,19.9556,24732.0
2016-11-28 11:00:00,21.22,21.26,21.22,21.26,23780.0,19.9556,19.9932,19.9556,19.9932,23780.0
2016-11-28 11:10:00,21.24,21.28,21.24,21.28,122060.0,19.9744,20.0121,19.9744,20.0121,122060.0
2016-11-28 11:20:00,21.28,21.31,21.25,21.3,42172.0,20.0121,20.0403,19.9838,20.0309,42172.0
2016-11-28 11:30:00,21.31,21.31,21.28,21.28,23660.0,20.0403,20.0403,20.0121,20.0121,23660.0
2016-11-28 11:40:00,21.29,21.29,21.25,21.26,8400.0,20.0215,20.0215,19.9838,19.9932,8400.0
2016-11-28 11:50:00,21.26,21.31,21.25,21.31,22400.0,19.9932,20.0403,19.9838,20.0403,22400.0
2016-11-28 12:00:00,21.32,21.36,21.32,21.36,30604.0,20.0497,20.0873,20.0497,20.0873,30604.0
2016-11-28 12:10:00,21.35,21.35,21.34,21.35,7200.0,20.0779,20.0779,20.0685,20.0779,7200.0
2016-11-28 12:20:00,21.36,21.37,21.35,21.37,21036.0,20.0873,20.0967,20.0779,20.0967,21036.0
2016-11-28 12:30:00,21.38,21.41,21.38,21.39,10000.0,20.1061,20.1343,20.1061,20.1155,10000.0
2016-11-28 12:40:00,21.38,21.38,21.37,21.38,11312.0,20.1061,20.1061,20.0967,20.1061,11312.0
2016-11-28 12:50:00,21.39,21.39,21.38,21.39,9684.0,20.1155,20.1155,20.1061,20.1155,9684.0
2016-11-28 13:00:00,21.38,21.38,21.33,21.33,4000.0,20.1061,20.1061,20.0591,20.0591,4000.0
2016-11-28 13:10:00,21.33,21.34,21.32,21.33,20000.0,20.0591,20.0685,20.0497,20.0591,20000.0
2016-11-28 13:20:00,21.33,21.35,21.33,21.33,18768.0,20.0591,20.0779,20.0591,20.0591,18768.0
2016-11-28 13:30:00,21.33,21.35,21.33,21.35,3360.0,20.0591,20.0779,20.0591,20.0779,3360.0
2016-11-28 13:40:00,21.39,21.39,21.38,21.38,5904.0,20.1155,20.1155,20.1061,20.1061,5904.0
2016-11-28 13:50:00,21.39,21.39,21.38,21.39,1668.0,20.1155,20.1155,20.1061,20.1155,1668.0
2016-11-28 14:00:00,21.39,21.39,21.38,21.38,4480.0,20.1155,20.1155,20.1061,20.1061,4480.0
2016-11-28 14:10:00,21.4,21.4,21.4,21.4,400.0,20.1249,20.1249,20.1249,20.1249,400.0
2016-11-28 14:20:00,21.38,21.38,21.37,21.37,10600.0,20.1061,20.1061,20.0967,20.0967,10600.0
2016-11-28 14:30:00,21.36,21.37,21.36,21.37,6000.0,20.0873,20.0967,20.0873,20.0967,6000.0
2016-11-28 14:40:00,21.37,21.37,21.35,21.37,7020.0,20.0967,20.0967,20.0779,20.0967,7020.0
2016-11-28 14:50:00,21.37,21.37,21.37,21.37,0.0,20.0967,20.0967,20.0967,20.0967,0.0
2016-11-28 15:00:00,21.35,21.35,21.34,21.35,8800.0,20.0779,20.0779,20.0685,20.0779,8800.0
2016-11-28 15:10:00,21.36,21.36,21.34,21.35,8400.0,20.0873,20.0873,20.0685,20.0779,8400.0
2016-11-28 15:20:00,21.36,21.37,21.31,21.31,4400.0,20.0873,20.0967,20.0403,20.0403,4400.0
2016-11-28 15:30:00,21.32,21.32,21.31,21.31,24396.0,20.0497,20.0497,20.0403,20.0403,24396.0
2016-11-28 15:40:00,21.3,21.3,21.28,21.29,11600.0,20.0309,20.0309,20.0121,20.0215,11600.0
2016-11-28 15:50:00,21.28,21.33,21.27,21.31,65320.0,20.0121,20.0591,20.0026,20.0403,65320.0
2016-11-29 09:30:00,21.36,21.4,21.31,21.4,117332.0,20.0873,20.1249,20.0403,20.1249,117332.0
2016-11-29 09:40:00,21.35,21.35,21.29,21.3,22400.0,20.0779,20.0779,20.0215,20.0309,22400.0
2016-11-29 09:50:00,21.29,21.31,21.27,21.3,11468.0,20.0215,20.0403,20.0026,20.0309,11468.0
2016-11-29 10:00:00,21.3,21.32,21.28,21.29,25724.0,20.0309,20.0497,20.0121,20.0215,25724.0
2016-11-29 10:10:00,21.31,21.34,21.31,21.32,7600.0,20.0403,20.0685,20.0403,20.0497,7600.0
2016-11-29 10:20:00,21.37,21.38,21.34,21.34,7600.0,20.0967,20.1061,20.0685,20.0685,7600.0
2016-11-29 10:30:00,21.37,21.38,21.36,21.36,14000.0,20.0967,20.1061,20.0873,20.0873,14000.0
2016-11-29 10:40:00,21.39,21.42,21.37,21.42,7000.0,20.1155,20.1437,20.0967,20.1437,7000.0
2016-11-29 10:50:00,21.42,21.43,21.4,21.42,19800.0,20.1437,20.1531,20.1249,20.1437,19800.0
2016-11-29 11:00:00,21.41,21.41,21.41,21.41,1852.0,20.1343,20.1343,20.1343,20.1343,1852.0
2016-11-29 11:10:00,21.41,21.41,21.41,21.41,1668.0,20.1343,20.1343,20.1343,20.1343,1668.0
2016-11-29 11:20:00,21.41,21.44,21.41,21.43,8800.0,20.1343,20.1625,20.1343,20.1531,8800.0
2016-11-29 11:30:00,21.44,21.46,21.43,21.46,5944.0,20.1625,20.1813,20.1531,20.1813,5944.0
2016-11-29 11:40:00,21.46,21.48,21.46,21.47,10068.0,20.1813,20.2001,20.1813,20.1907,10068.0
2016-11-29 11:50:00,21.47,21.47,21.45,21.47,9800.0,20.1907,20.1907,20.1719,20.1907,9800.0
2016-11-29 12:00:00,21.46,21.47,21.46,21.46,16800.0,20.1813,20.1907,20.1813,20.1813,16800.0
2016-11-29 12:10:00,21.47,21.47,21.46,21.46,4400.0,20.1907,20.1907,20.1813,20.1813,4400.0
2016-11-29 12:20:00,21.43,21.45,21.43,21.45,6368.0,20.1531,20.1719,20.1531,20.1719,6368.0
2016-11-29 12:30:00,21.45,21.45,21.44,21.44,4400.0,20.1719,20.1719,20.1625,20.1625,4400.0
2016-11-29 12:40:00,21.45,21.45,21.44,21.44,6000.0,20.1719,20.1719,20.1625,20.1625,6000.0
2016-11-29 12:50:00,21.47,21.48,21.47,21.48,12800.0,20.1907,20.2001,20.1907,20.2001,12800.0
2016-11-29 13:00:00,21.49,21.49,21.48,21.48,8628.0,20.2095,20.2095,20.2001,20.2001,8628.0
2016-11-29 13:10:00,21.46,21.46,21.45,21.46,3600.0,20.1813,20.1813,20.1719,20.1813,3600.0
2016-11-29 13:20:00,21.46,21.47,21.46,21.46,4400.0,20.1813,20.1907,20.1813,20.1813,4400.0
2016-11-29 13:30:00,21.47,21.47,21.47,21.47,1800.0,20.1907,20.1907,20.1907,20.1907,1800.0
2016-11-29 13:40:00,21.46,21.49,21.46,21.49,800.0,20.1813,20.2095,20.1813,20.2095,800.0
2016-11-29 13:50:00,21.5,21.5,21.5,21.5,3024.0,20.2189,20.2189,20.2189,20.2189,3024.0
2016-11-29 14:00:00,21.5,21.5,21.5,21.5,0.0,20.2189,20.2189,20.2189,20.2189,0.0
2016-11-29 14:10:00,21.48,21.48,21.48,21.48,5200.0,20.2001,20.2001,20.2001,20.2001,5200.0
2016-11-29 14:20:00,21.49,21.49,21.48,21.48,3340.0,20.2095,20.2095,20.2001,20.2001,3340.0
2016-11-29 14:30:00,21.48,21.48,21.48,21.48,800.0,20.2001,20.2001,20.2001,20.2001,800.0
2016-11-29 14:40:00,21.51,21.51,21.5,21.5,4800.0,20.2283,20.2283,20.2189,20.2189,4800.0
2016-11-29 14:50:00,21.5,21.5,21.48,21.48,2868.0,20.2189,20.2189,20.2001,20.2001,2868.0
2016-11-29 15:00:00,21.46,21.46,21.44,21.44,8800.0,20.1813,20.1813,20.1625,20.1625,8800.0
2016-11-29 15:10:00,21.43,21.45,21.42,21.43,12000.0,20.1531,20.1719,20.1437,20.1531,12000.0
2016-11-29 15:20:00,21.43,21.43,21.42,21.43,7440.0,20.1531,20.1531,20.1437,20.1531,7440.0
2016-11-29 15:30:00,21.43,21.43,21.41,21.43,13560.0,20.1531,20.1531,20.1343,20.1531,13560.0
2016-11-29 15:40:00,21.41,21.42,21.4,21.42,3520.0,20.1343,20.1437,20.1249,20.1437,3520.0
2016-11-29 15:50:00,21.41,21.45,21.41,21.44,36640.0,20.1343,20.1719,20.1343,20.1625,36640.0
2016-11-30 09:30:00,21.71,21.74,21.64,21.74,145192.0,20.4164,20.4446,20.3506,20.4446,145192.0
2016-11-30 09:40:00,21.75,21.79,21.75,21.77,78528.0,20.454,20.4917,20.454,20.4729,78528.0
2016-11-30 09:50:00,21.75,21.75,21.7,21.71,46020.0,20.454,20.454,20.407,20.4164,46020.0
2016-11-30 10:00:00,21.7,21.76,21.69,21.76,17976.0,20.407,20.4634,20.3976,20.4634,17976.0
2016-11-30 10:10:00,21.74,21.75,21.65,21.65,21192.0,20.4446,20.454,20.36,20.36,21192.0
2016-11-30 10:20:00,21.64,21.66,21.61,21.65,65100.0,20.3506,20.3694,20.3224,20.36,65100.0
2016-11-30 10:30:00,21.66,21.7,21.66,21.69,50260.0,20.3694,20.407,20.3694,20.3976,50260.0
2016-11-30 10:40:00,21.67,21.68,21.67,21.68,28588.0,20.3788,20.3882,20.3788,20.3882,28588.0
2016-11-30 10:50:00,21.67,21.67,21.66,21.67,9096.0,20.3788,20.3788,20.3694,20.3788,9096.0
2016-11-30 11:00:00,21.66,21.71,21.64,21.71,61680.0,20.3694,20.4164,20.3506,20.4164,61680.0
2016-11-30 11:10:00,21.72,21.75,21.72,21.74,61196.0,20.4258,20.454,20.4258,20.4446,61196.0
2016-11-30 11:20:00,21.74,21.75,21.67,21.67,39196.0,20.4446,20.454,20.3788,20.3788,39196.0
2016-11-30 11:30:00,21.67,21.73,21.65,21.72,60288.0,20.3788,20.4352,20.36,20.4258,60288.0
2016-11-30 11:40:00,21.71,21.72,21.71,21.71,30600.0,20.4164,20.4258,20.4164,20.4164,30600.0
2016-11-30 11:50:00,21.72,21.72,21.69,21.69,11264.0,20.4258,20.4258,20.3976,20.3976,11264.0
2016-11-30 12:00:00,21.7,21.7,21.64,21.65,11052.0,20.407,20.407,20.3506,20.36,11052.0
2016-11-30 12:10:00,21.65,21.65,21.64,21.64,37600.0,20.36,20.36,20.3506,20.3506,37600.0
2016-11-30 12:20:00,21.68,21.7,21.67,21.67,33760.0,20.3882,20.407,20.3788,20.3788,33760.0
2016-11-30 12:30:00,21.66,21.68,21.66,21.67,38800.0,20.3694,20.3882,20.3694,20.3788,38800.0
2016-11-30 12:40:00,21.68,21.69,21.66,21.66,42800.0,20.3882,20.3976,20.3694,20.3694,42800.0
2016-11-30 12:50:00,21.65,21.67,21.65,21.67,11600.0,20.36,20.3788,20.36,20.3788,11600.0
2016-11-30 13:00:00,21.69,21.69,21.67,21.67,4640.0,20.3976,20.3976,20.3788,20.3788,4640.0
2016-11-30 13:10:00,21.68,21.69,21.68,21.69,960.0,20.3882,20.3976,20.3882,20.3976,960.0
2016-11-30 13:20:00,21.69,21.7,21.68,21.68,4272.0,20.3976,20.407,20.3882,20.3882,4272.0
2016-11-30 13:30:00,21.69,21.69,21.69,21.69,1440.0,20.3976,20.3976,20.3976,20.3976,1440.0
2016-11-30 13:40:00,21.68,21.69,21.68,21.69,1200.0,20.3882,20.3976,20.3882,20.3976,1200.0
2016-11-30 13:50:00,21.71,21.71,21.68,21.68,3200.0,20.4164,20.4164,20.3882,20.3882,3200.0
2016-11-30 14:00:00,21.67,21.67,21.59,21.59,29288.0,20.3788,20.3788,20.3036,20.3036,29288.0
2016-11-30 14:10:00,21.61,21.62,21.56,21.59,65356.0,20.3224,20.3318,20.2754,20.3036,65356.0
2016-11-30 14:20:00,21.58,21.59,21.58,21.58,8000.0,20.2942,20.3036,20.2942,20.2942,8000.0
2016-11-30 14:30:00,21.57,21.57,21.54,21.54,33200.0,20.2848,20.2848,20.2566,20.2566,33200.0
2016-11-30 14:40:00,21.53,21.54,21.52,21.54,7000.0,20.2472,20.2566,20.2378,20.2566,7000.0
2016-11-30 14:50:00,21.55,21.57,21.55,21.56,8800.0,20.266,20.2848,20.266,20.2754,8800.0
2016-11-30 15:00:00,21.54,21.55,21.53,21.53,36676.0,20.2566,20.266,20.2472,20.2472,36676.0
2016-11-30 15:10:00,21.54,21.62,21.54,21.61,48508.0,20.2566,20.3318,20.2566,20.3224,48508.0
2016-11-30 15:20:00,21.61,21.66,21.61,21.65,46184.0,20.3224,20.3694,20.3224,20.36,46184.0
2016-11-30 15:30:00,21.63,21.64,21.6,21.6,51504.0,20.3412,20.3506,20.313,20.313,51504.0
2016-11-30 15:40:00,21.62,21.62,21.58,21.62,21800.0,20.3318,20.3318,20.2942,20.3318,21800.0
2016-11-30 15:50:00,21.62,21.62,21.49,21.49,43896.0,20.3318,20.3318,20.2095,20.2095,43896.0
2016-12-01 09:30:00,21.66,21.66,21.57,21.57,79080.0,20.3694,20.3694,20.2848,20.2848,79080.0
2016-12-01 09:40:00,21.6,21.69,21.56,21.68,52920.0,20.313,20.3976,20.2754,20.3882,52920.0
2016-12-01 09:50:00,21.69,21.71,21.57,21.65,20864.0,20.3976,20.4164,20.2848,20.36,20864.0
2016-12-01 10:00:00,21.66,21.71,21.64,21.67,34620.0,20.3694,20.4164,20.3506,20.3788,34620.0
2016-12-01 10:10:00,21.65,21.67,21.63,21.67,14000.0,20.36,20.3788,20.3412,20.3788,14000.0
2016-12-01 10:20:00,21.67,21.71,21.61,21.68,64652.0,20.3788,20.4164,20.3224,20.3882,64652.0
2016-12-01 10:30:00,21.67,21.72,21.64,21.69,38000.0,20.3788,20.4258,20.3506,20.3976,38000.0
2016-12-01 10:40:00,21.67,21.71,21.66,21.68,34180.0,20.3788,20.4164,20.3694,20.3882,34180.0
2016-12-01 10:50:00,21.67,21.72,21.65,21.71,37400.0,20.3788,20.4258,20.36,20.4164,37400.0
2016-12-01 11:00:00,21.7,21.75,21.69,21.7,44388.0,20.407,20.454,20.3976,20.407,44388.0
2016-12-01 11:10:00,21.68,21.68,21.63,21.63,37828.0,20.3882,20.3882,20.3412,20.3412,37828.0
2016-12-01 11:20:00,21.62,21.69,21.61,21.65,90652.0,20.3318,20.3976,20.3224,20.36,90652.0
2016-12-01 11:30:00,21.66,21.7,21.66,21.7,3400.0,20.3694,20.407,20.3694,20.407,3400.0
2016-12-01 11:40:00,21.69,21.75,21.69,21.73,25952.0,20.3976,20.454,20.3976,20.4352,25952.0
2016-12-01 11:50:00,21.74,21.74,21.7,21.7,8400.0,20.4446,20.4446,20.407,20.407,8400.0
2016-12-01 12:00:00,21.71,21.71,21.68,21.68,8740.0,20.4164,20.4164,20.3882,20.3882,8740.0
2016-12-01 12:10:00,21.68,21.71,21.66,21.71,3200.0,20.3882,20.4164,20.3694,20.4164,3200.0
2016-12-01 12:20:00,21.71,21.71,21.68,21.69,6200.0,20.4164,20.4164,20.3882,20.3976,6200.0
2016-12-01 12:30:00,21.7,21.75,21.7,21.74,24320.0,20.407,20.454,20.407,20.4446,24320.0
2016-12-01 12:40:00,21.72,21.72,21.68,21.68,22800.0,20.4258,20.4258,20.3882,20.3882,22800.0
2016-12-01 12:50:00,21.68,21.68,21.64,21.65,16200.0,20.3882,20.3882,20.3506,20.36,16200.0
2016-12-01 13:00:00,21.65,21.65,21.58,21.58,44728.0,20.36,20.36,20.2942,20.2942,44728.0
2016-12-01 13:10:00,21.6,21.62,21.6,21.61,13984.0,20.313,20.3318,20.313,20.3224,13984.0
2016-12-01 13:20:00,21.6,21.61,21.59,21.6,21480.0,20.313,20.3224,20.3036,20.313,21480.0
2016-12-01 13:30:00,21.59,21.64,21.59,21.64,25300.0,20.3036,20.3506,20.3036,20.3506,25300.0
2016-12-01 13:40:00,21.64,21.66,21.62,21.62,51096.0,20.3506,20.3694,20.3318,20.3318,51096.0
2016-12-01 13:50:00,21.59,21.61,21.59,21.59,6000.0,20.3036,20.3224,20.3036,20.3036,6000.0
2016-12-01 14:00:00,21.6,21.64,21.6,21.64,12948.0,20.313,20.3506,20.313,20.3506,12948.0
2016-12-01 14:10:00,21.63,21.68,21.63,21.68,8308.0,20.3412,20.3882,20.3412,20.3882,8308.0
2016-12-01 14:20:00,21.65,21.66,21.63,21.63,8400.0,20.36,20.3694,20.3412,20.3412,8400.0
2016-12-01 14:30:00,21.63,21.67,21.63,21.66,8380.0,20.3412,20.3788,20.3412,20.3694,8380.0
2016-12-01 14:40:00,21.67,21.69,21.66,21.67,38800.0,20.3788,20.3976,20.3694,20.3788,38800.0
2016-12-01 14:50:00,21.67,21.68,21.67,21.68,3200.0,20.3788,20.3882,20.3788,20.3882,3200.0
2016-12-01 15:00:00,21.68,21.69,21.66,21.66,8400.0,20.3882,20.3976,20.3694,20.3694,8400.0
2016-12-01 15:10:00,21.67,21.67,21.66,21.66,2400.0,20.3788,20.3788,20.3694,20.3694,2400.0
2016-12-01 15:20:00,21.63,21.64,21.61,21.63,14200.0,20.3412,20.3506,20.3224,20.3412,14200.0
2016-12-01 15:30:00,21.62,21.63,21.61,21.63,6148.0,20.3318,20.3412,20.3224,20.3412,6148.0
2016-12-01 15:40:00,21.61,21.64,21.61,21.61,21608.0,20.3224,20.3506,20.3224,20.3224,21608.0
2016-12-01 15:50:00,21.61,21.7,21.61,21.69,51776.0,20.3224,20.407,20.3224,20.3976,51776.0
2016-12-02 09:30:00,21.63,21.63,21.52,21.61,170676.0,20.3412,20.3412,20.2378,20.3224,170676.0
2016-12-02 09:40:00,21.61,21.61,21.57,21.6,37600.0,20.3224,20.3224,20.2848,20.313,37600.0
2016-12-02 09:50:00,21.61,21.62,21.59,21.61,41088.0,20.3224,20.3318,20.3036,20.3224,41088.0
2016-12-02 10:00:00,21.61,21.61,21.59,21.61,22200.0,20.3224,20.3224,20.3036,20.3224,22200.0
2016-12-02 10:10:00,21.6,21.61,21.59,21.6,26660.0,20.313,20.3224,20.3036,20.313,26660.0
2016-12-02 10:20:00,21.6,21.6,21.57,21.59,6460.0,20.313,20.313,20.2848,20.3036,6460.0
2016-12-02 10:30:00,21.6,21.61,21.6,21.61,5400.0,20.313,20.3224,20.313,20.3224,5400.0
2016-12-02 10:40:00,21.62,21.67,21.62,21.62,10400.0,20.3318,20.3788,20.3318,20.3318,10400.0
2016-12-02 10:50:00,21.66,21.66,21.64,21.64,2400.0,20.3694,20.3694,20.3506,20.3506,2400.0
2016-12-02 11:00:00,21.64,21.69,21.63,21.68,7964.0,20.3506,20.3976,20.3412,20.3882,7964.0
2016-12-02 11:10:00,21.66,21.68,21.65,21.66,2000.0,20.3694,20.3882,20.36,20.3694,2000.0
2016-12-02 11:20:00,21.68,21.68,21.67,21.68,10540.0,20.3882,20.3882,20.3788,20.3882,10540.0
2016-12-02 11:30:00,21.68,21.68,21.66,21.67,1600.0,20.3882,20.3882,20.3694,20.3788,1600.0
2016-12-02 11:40:00,21.67,21.67,21.64,21.65,7000.0,20.3788,20.3788,20.3506,20.36,7000.0
2016-12-02 11:50:00,21.66,21.66,21.66,21.66,400.0,20.3694,20.3694,20.3694,20.3694,400.0
2016-12-02 12:00:00,21.65,21.66,21.63,21.63,6600.0,20.36,20.3694,20.3412,20.3412,6600.0
2016-12-02 12:10:00,21.62,21.62,21.62,21.62,928.0,20.3318,20.3318,20.3318,20.3318,928.0
2016-12-02 12:20:00,21.63,21.64,21.62,21.62,2948.0,20.3412,20.3506,20.3318,20.3318,2948.0
2016-12-02 12:30:00,21.59,21.59,21.58,21.58,2000.0,20.3036,20.3036,20.2942,20.2942,2000.0
2016-12-02 12:40:00,21.58,21.59,21.58,21.59,2400.0,20.2942,20.3036,20.2942,20.3036,2400.0
2016-12-02 12:50:00,21.65,21.68,21.64,21.68,39200.0,20.36,20.3882,20.3506,20.3882,39200.0
2016-12-02 13:00:00,21.67,21.67,21.6,21.6,3808.0,20.3788,20.3788,20.313,20.313,3808.0
2016-12-02 13:10:00,21.58,21.58,21.54,21.58,30000.0,20.2942,20.2942,20.2566,20.2942,30000.0
2016-12-02 13:20:00,21.58,21.58,21.58,21.58,0.0,20.2942,20.2942,20.2942,20.2942,0.0
2016-12-02 13:30:00,21.55,21.56,21.55,21.56,3104.0,20.266,20.2754,20.266,20.2754,3104.0
2016-12-02 13:40:00,21.55,21.57,21.55,21.56,6660.0,20.266,20.2848,20.266,20.2754,6660.0
2016-12-02 13:50:00,21.56,21.58,21.55,21.56,8000.0,20.2754,20.2942,20.266,20.2754,8000.0
2016-12-02 14:00:00,21.53,21.56,21.53,21.56,8400.0,20.2472,20.2754,20.2472,20.2754,8400.0
2016-12-02 14:10:00,21.55,21.56,21.55,21.56,5724.0,20.266,20.2754,20.266,20.2754,5724.0
2016-12-02 14:20:00,21.57,21.57,21.57,21.57,8000.0,20.2848,20.2848,20.2848,20.2848,8000.0
2016-12-02 14:30:00,21.6,21.6,21.59,21.6,924.0,20.313,20.313,20.3036,20.313,924.0
2016-12-02 14:40:00,21.58,21.6,21.58,21.59,9600.0,20.2942,20.313,20.2942,20.3036,9600.0
2016-12-02 14:50:00,21.57,21.57,21.57,21.57,400.0,20.2848,20.2848,20.2848,20.2848,400.0
2016-12-02 15:00:00,21.57,21.59,21.56,21.59,11200.0,20.2848,20.3036,20.2754,20.3036,11200.0
2016-12-02 15:10:00,21.58,21.58,21.55,21.56,25088.0,20.2942,20.2942,20.266,20.2754,25088.0
2016-12-02 15:20:00,21.56,21.61,21.56,21.61,15600.0,20.2754,20.3224,20.2754,20.3224,15600.0
2016-12-02 15:30:00,21.62,21.67,21.61,21.61,27404.0,20.3318,20.3788,20.3224,20.3224,27404.0
2016-12-02 15:40:00,21.63,21.63,21.57,21.59,21152.0,20.3412,20.3412,20.2848,20.3036,21152.0
2016-12-02 15:50:00,21.59,21.61,21.58,21.61,35012.0,20.3036,20.3224,20.2942,20.3224,35012.0
2016-12-05 09:30:00,21.89,21.9,21.85,21.87,44716.0,20.5857,20.5951,20.5481,20.5669,44716.0
2016-12-05 09:40:00,21.89,21.93,21.86,21.91,12188.0,20.5857,20.6233,20.5575,20.6045,12188.0
2016-12-05 09:50:00,21.92,21.93,21.91,21.91,17640.0,20.6139,20.6233,20.6045,20.6045,17640.0
2016-12-05 10:00:00,21.94,21.95,21.92,21.94,21960.0,20.6327,20.6421,20.6139,20.6327,21960.0
2016-12-05 10:10:00,21.94,21.94,21.9,21.9,13600.0,20.6327,20.6327,20.5951,20.5951,13600.0
2016-12-05 10:20:00,21.9,21.9,21.87,21.9,17288.0,20.5951,20.5951,20.5669,20.5951,17288.0
2016-12-05 10:30:00,21.92,21.92,21.89,21.89,13936.0,20.6139,20.6139,20.5857,20.5857,13936.0
2016-12-05 10:40:00,21.89,21.9,21.88,21.9,13200.0,20.5857,20.5951,20.5763,20.5951,13200.0
2016-12-05 10:50:00,21.9,21.91,21.89,21.91,6592.0,20.5951,20.6045,20.5857,20.6045,6592.0
2016-12-05 11:00:00,21.91,21.93,21.91,21.91,13000.0,20.6045,20.6233,20.6045,20.6045,13000.0
2016-12-05 11:10:00,21.92,21.93,21.92,21.93,1200.0,20.6139,20.6233,20.6139,20.6233,1200.0
2016-12-05 11:20:00,21.93,21.93,21.88,21.89,17520.0,20.6233,20.6233,20.5763,20.5857,17520.0
2016-12-05 11:30:00,21.88,21.88,21.85,21.88,15196.0,20.5763,20.5763,20.5481,20.5763,15196.0
2016-12-05 11:40:00,21.86,21.89,21.86,21.89,16900.0,20.5575,20.5857,20.5575,20.5857,16900.0
2016-12-05 11:50:00,21.86,21.87,21.84,21.86,12800.0,20.5575,20.5669,20.5387,20.5575,12800.0
2016-12-05 12:00:00,21.85,21.85,21.83,21.84,4708.0,20.5481,20.5481,20.5293,20.5387,4708.0
2016-12-05 12:10:00,21.84,21.86,21.84,21.85,3656.0,20.5387,20.5575,20.5387,20.5481,3656.0
2016-12-05 12:20:00,21.84,21.84,21.8,21.83,13308.0,20.5387,20.5387,20.5011,20.5293,13308.0
2016-12-05 12:30:00,21.82,21.82,21.78,21.78,15196.0,20.5199,20.5199,20.4823,20.4823,15196.0
2016-12-05 12:40:00,21.76,21.78,21.75,21.78,9600.0,20.4634,20.4823,20.454,20.4823,9600.0
2016-12-05 12:50:00,21.79,21.79,21.76,21.77,3200.0,20.4917,20.4917,20.4634,20.4729,3200.0
2016-12-05 13:00:00,21.8,21.81,21.79,21.79,27120.0,20.5011,20.5105,20.4917,20.4917,27120.0
2016-12-05 13:10:00,21.78,21.79,21.78,21.79,2000.0,20.4823,20.4917,20.4823,20.4917,2000.0
2016-12-05 13:20:00,21.79,21.79,21.76,21.76,14800.0,20.4917,20.4917,20.4634,20.4634,14800.0
2016-12-05 13:30:00,21.77,21.77,21.76,21.77,3920.0,20.4729,20.4729,20.4634,20.4729,3920.0
2016-12-05 13:40:00,21.77,21.78,21.77,21.78,7800.0,20.4729,20.4823,20.4729,20.4823,7800.0
2016-12-05 13:50:00,21.77,21.77,21.77,21.77,1600.0,20.4729,20.4729,20.4729,20.4729,1600.0
2016-12-05 14:00:00,21.75,21.75,21.72,21.74,284584.0,20.454,20.454,20.4258,20.4446,284584.0
2016-12-05 14:10:00,21.72,21.72,21.68,21.71,52452.0,20.4258,20.4258,20.3882,20.4164,52452.0
2016-12-05 14:20:00,21.71,21.72,21.68,21.7,20280.0,20.4164,20.4258,20.3882,20.407,20280.0
2016-12-05 14:30:00,21.69,21.71,21.66,21.68,38476.0,20.3976,20.4164,20.3694,20.3882,38476.0
2016-12-05 14:40:00,21.69,21.71,21.69,21.7,11836.0,20.3976,20.4164,20.3976,20.407,11836.0
2016-12-05 14:50:00,21.7,21.73,21.7,21.72,53732.0,20.407,20.4352,20.407,20.4258,53732.0
2016-12-05 15:00:00,21.72,21.74,21.71,21.74,14400.0,20.4258,20.4446,20.4164,20.4446,14400.0
2016-12-05 15:10:00,21.75,21.77,21.75,21.76,24856.0,20.454,20.4729,20.454,20.4634,24856.0
2016-12-05 15:20:00,21.76,21.76,21.72,21.74,26920.0,20.4634,20.4634,20.4258,20.4446,26920.0
2016-12-05 15:30:00,21.74,21.75,21.72,21.72,33788.0,20.4446,20.454,20.4258,20.4258,33788.0
2016-12-05 15:40:00,21.73,21.77,21.73,21.75,62196.0,20.4352,20.4729,20.4352,20.454,62196.0
2016-12-05 15:50:00,21.75,21.78,21.73,21.75,318672.0,20.454,20.4823,20.4352,20.454,318672.0
2016-12-06 09:30:00,21.84,21.84,21.7,21.71,43076.0,20.5387,20.5387,20.407,20.4164,43076.0
2016-12-06 09:40:00,21.71,21.72,21.69,21.71,23936.0,20.4164,20.4258,20.3976,20.4164,23936.0
2016-12-06 09:50:00,21.7,21.7,21.66,21.67,9936.0,20.407,20.407,20.3694,20.3788,9936.0
2016-12-06 10:00:00,21.68,21.72,21.68,21.71,6400.0,20.3882,20.4258,20.3882,20.4164,6400.0
2016-12-06 10:10:00,21.67,21.67,21.67,21.67,7400.0,20.3788,20.3788,20.3788,20.3788,7400.0
2016-12-06 10:20:00,21.69,21.7,21.68,21.68,5520.0,20.3976,20.407,20.3882,20.3882,5520.0
2016-12-06 10:30:00,21.67,21.73,21.67,21.71,5100.0,20.3788,20.4352,20.3788,20.4164,5100.0
2016-12-06 10:40:00,21.71,21.76,21.71,21.73,15280.0,20.4164,20.4634,20.4164,20.4352,15280.0
2016-12-06 10:50:00,21.71,21.72,21.71,21.72,800.0,20.4164,20.4258,20.4164,20.4258,800.0
2016-12-06 11:00:00,21.72,21.72,21.69,21.71,4000.0,20.4258,20.4258,20.3976,20.4164,4000.0
2016-12-06 11:10:00,21.71,21.71,21.68,21.69,4000.0,20.4164,20.4164,20.3882,20.3976,4000.0
2016-12-06 11:20:00,21.7,21.74,21.7,21.74,5200.0,20.407,20.4446,20.407,20.4446,5200.0
2016-12-06 11:30:00,21.72,21.73,21.7,21.7,6200.0,20.4258,20.4352,20.407,20.407,6200.0
2016-12-06 11:40:00,21.7,21.71,21.7,21.7,2060.0,20.407,20.4164,20.407,20.407,2060.0
2016-12-06 11:50:00,21.72,21.73,21.72,21.73,1200.0,20.4258,20.4352,20.4258,20.4352,1200.0
2016-12-06 12:00:00,21.73,21.75,21.73,21.74,6000.0,20.4352,20.454,20.4352,20.4446,6000.0
2016-12-06 12:10:00,21.75,21.75,21.75,21.75,400.0,20.454,20.454,20.454,20.454,400.0
2016-12-06 12:20:00,21.77,21.8,21.76,21.79,33792.0,20.4729,20.5011,20.4634,20.4917,33792.0
2016-12-06 12:30:00,21.81,21.83,21.8,21.81,35220.0,20.5105,20.5293,20.5011,20.5105,35220.0
2016-12-06 12:40:00,21.81,21.82,21.81,21.82,2400.0,20.5105,20.5199,20.5105,20.5199,2400.0
2016-12-06 12:50:00,21.8,21.8,21.79,21.79,2460.0,20.5011,20.5011,20.4917,20.4917,2460.0
2016-12-06 13:00:00,21.83,21.84,21.82,21.82,8800.0,20.5293,20.5387,20.5199,20.5199,8800.0
2016-12-06 13:10:00,21.83,21.83,21.81,21.81,10440.0,20.5293,20.5293,20.5105,20.5105,10440.0
2016-12-06 13:20:00,21.81,21.81,21.81,21.81,0.0,20.5105,20.5105,20.5105,20.5105,0.0
2016-12-06 13:30:00,21.77,21.78,21.77,21.78,4800.0,20.4729,20.4823,20.4729,20.4823,4800.0
2016-12-06 13:40:00,21.78,21.8,21.78,21.8,12060.0,20.4823,20.5011,20.4823,20.5011,12060.0
2016-12-06 13:50:00,21.8,21.81,21.8,21.81,3984.0,20.5011,20.5105,20.5011,20.5105,3984.0
2016-12-06 14:00:00,21.82,21.82,21.8,21.81,19336.0,20.5199,20.5199,20.5011,20.5105,19336.0
2016-12-06 14:10:00,21.82,21.83,21.82,21.83,25200.0,20.5199,20.5293,20.5199,20.5293,25200.0
2016-12-06 14:20:00,21.81,21.84,21.8,21.84,34800.0,20.5105,20.5387,20.5011,20.5387,34800.0
2016-12-06 14:30:00,21.82,21.83,21.8,21.8,3788.0,20.5199,20.5293,20.5011,20.5011,3788.0
2016-12-06 14:40:00,21.84,21.84,21.83,21.83,11600.0,20.5387,20.5387,20.5293,20.5293,11600.0
2016-12-06 14:50:00,21.82,21.83,21.82,21.83,9616.0,20.5199,20.5293,20.5199,20.5293,9616.0
2016-12-06 15:00:00,21.83,21.83,21.82,21.82,8400.0,20.5293,20.5293,20.5199,20.5199,8400.0
2016-12-06 15:10:00,21.8,21.8,21.79,21.79,13600.0,20.5011,20.5011,20.4917,20.4917,13600.0
2016-12-06 15:20:00,21.79,21.79,21.79,21.79,800.0,20.4917,20.4917,20.4917,20.4917,800.0
2016-12-06 15:30:00,21.8,21.8,21.8,21.8,1200.0,20.5011,20.5011,20.5011,20.5011,1200.0
2016-12-06 15:40:00,21.8,21.85,21.8,21.84,34148.0,20.5011,20.5481,20.5011,20.5387,34148.0
2016-12-06 15:50:00,21.85,21.88,21.85,21.88,30944.0,20.5481,20.5763,20.5481,20.5763,30944.0
2016-12-07 09:30:00,21.86,21.9,21.83,21.9,96844.0,20.5575,20.5951,20.5293,20.5951,96844.0
2016-12-07 09:40:00,21.89,21.91,21.88,21.9,12456.0,20.5857,20.6045,20.5763,20.5951,12456.0
2016-12-07 09:50:00,21.9,21.93,21.9,21.92,17820.0,20.5951,20.6233,20.5951,20.6139,17820.0
2016-12-07 10:00:00,21.92,21.96,21.92,21.96,7260.0,20.6139,20.6515,20.6139,20.6515,7260.0
2016-12-07 10:10:00,21.94,21.97,21.94,21.97,10000.0,20.6327,20.6609,20.6327,20.6609,10000.0
2016-12-07 10:20:00,21.97,21.98,21.95,21.98,4200.0,20.6609,20.6703,20.6421,20.6703,4200.0
2016-12-07 10:30:00,21.97,21.98,21.94,21.95,15604.0,20.6609,20.6703,20.6327,20.6421,15604.0
2016-12-07 10:40:00,21.93,21.95,21.93,21.95,6060.0,20.6233,20.6421,20.6233,20.6421,6060.0
2016-12-07 10:50:00,21.95,21.96,21.95,21.96,8800.0,20.6421,20.6515,20.6421,20.6515,8800.0
2016-12-07 11:00:00,21.95,21.96,21.95,21.95,1200.0,20.6421,20.6515,20.6421,20.6421,1200.0
2016-12-07 11:10:00,21.95,21.99,21.95,21.98,9524.0,20.6421,20.6797,20.6421,20.6703,9524.0
2016-12-07 11:20:00,21.98,21.98,21.96,21.98,5200.0,20.6703,20.6703,20.6515,20.6703,5200.0
2016-12-07 11:30:00,21.99,22.03,21.99,22.02,39760.0,20.6797,20.7174,20.6797,20.708,39760.0
2016-12-07 11:40:00,22.01,22.04,22.01,22.04,2000.0,20.6986,20.7268,20.6986,20.7268,2000.0
2016-12-07 11:50:00,22.04,22.14,22.04,22.14,20140.0,20.7268,20.8208,20.7268,20.8208,20140.0
2016-12-07 12:00:00,22.13,22.18,22.11,22.16,139656.0,20.8114,20.8584,20.7926,20.8396,139656.0
2016-12-07 12:10:00,22.16,22.17,22.15,22.17,12600.0,20.8396,20.849,20.8302,20.849,12600.0
2016-12-07 12:20:00,22.17,22.22,22.17,22.19,17400.0,20.849,20.896,20.849,20.8678,17400.0
2016-12-07 12:30:00,22.18,22.22,22.18,22.19,32364.0,20.8584,20.896,20.8584,20.8678,32364.0
2016-12-07 12:40:00,22.22,22.26,22.21,22.26,2800.0,20.896,20.9337,20.8866,20.9337,2800.0
2016-12-07 12:50:00,22.25,22.33,22.25,22.33,30432.0,20.9243,20.9995,20.9243,20.9995,30432.0
2016-12-07 13:00:00,22.33,22.4,22.33,22.38,24716.0,20.9995,21.0653,20.9995,21.0465,24716.0
2016-12-07 13:10:00,22.4,22.41,22.37,22.38,25980.0,21.0653,21.0747,21.0371,21.0465,25980.0
2016-12-07 13:20:00,22.41,22.57,22.41,22.52,72924.0,21.0747,21.2252,21.0747,21.1782,72924.0
2016-12-07 13:30:00,22.51,22.6,22.51,22.58,35448.0,21.1688,21.2534,21.1688,21.2346,35448.0
2016-12-07 13:40:00,22.57,22.65,22.57,22.65,17908.0,21.2252,21.3004,21.2252,21.3004,17908.0
2016-12-07 13:50:00,22.65,22.87,22.65,22.86,79488.0,21.3004,21.5073,21.3004,21.4979,79488.0
2016-12-07 14:00:00,22.86,22.86,22.74,22.76,54452.0,21.4979,21.4979,21.3851,21.4039,54452.0
2016-12-07 14:10:00,22.78,22.84,22.77,22.84,27800.0,21.4227,21.4791,21.4133,21.4791,27800.0
2016-12-07 14:20:00,22.83,22.83,22.75,22.76,20040.0,21.4697,21.4697,21.3945,21.4039,20040.0
2016-12-07 14:30:00,22.76,22.77,22.74,22.74,7160.0,21.4039,21.4133,21.3851,21.3851,7160.0
2016-12-07 14:40:00,22.75,22.78,22.75,22.78,18772.0,21.3945,21.4227,21.3945,21.4227,18772.0
2016-12-07 14:50:00,22.8,22.8,22.78,22.78,800.0,21.4415,21.4415,21.4227,21.4227,800.0
2016-12-07 15:00:00,22.78,22.83,22.75,22.8,38072.0,21.4227,21.4697,21.3945,21.4415,38072.0
2016-12-07 15:10:00,22.79,22.79,22.77,22.77,3408.0,21.4321,21.4321,21.4133,21.4133,3408.0
2016-12-07 15:20:00,22.78,22.89,22.78,22.86,10412.0,21.4227,21.5261,21.4227,21.4979,10412.0
2016-12-07 15:30:00,22.84,22.95,22.84,22.93,23640.0,21.4791,21.5825,21.4791,21.5637,23640.0
2016-12-07 15:40:00,22.93,22.93,22.84,22.84,30712.0,21.5637,21.5637,21.4791,21.4791,30712.0
2016-12-07 15:50:00,22.79,22.87,22.78,22.87,69476.0,21.4321,21.5073,21.4227,21.5073,69476.0
2016-12-08 09:30:00,23.0,23.04,22.91,23.02,173628.0,21.6296,21.6672,21.5449,21.6484,173628.0
2016-12-08 09:40:00,23.03,23.08,22.97,22.99,107196.0,21.6578,21.7048,21.6014,21.6202,107196.0
2016-12-08 09:50:00,22.99,23.04,22.97,22.97,49240.0,21.6202,21.6672,21.6014,21.6014,49240.0
2016-12-08 10:00:00,22.95,22.95,22.88,22.92,71484.0,21.5825,21.5825,21.5167,21.5543,71484.0
2016-12-08 10:10:00,22.92,22.95,22.86,22.92,64280.0,21.5543,21.5825,21.4979,21.5543,64280.0
2016-12-08 10:20:00,22.92,22.92,22.89,22.92,35800.0,21.5543,21.5543,21.5261,21.5543,35800.0
2016-12-08 10:30:00,22.91,22.92,22.89,22.9,19520.0,21.5449,21.5543,21.5261,21.5355,19520.0
2016-12-08 10:40:00,22.98,23.0,22.93,22.96,39600.0,21.6108,21.6296,21.5637,21.5919,39600.0
2016-12-08 10:50:00,22.94,22.99,22.92,22.98,37656.0,21.5731,21.6202,21.5543,21.6108,37656.0
2016-12-08 11:00:00,22.98,23.03,22.98,23.0,54836.0,21.6108,21.6578,21.6108,21.6296,54836.0
2016-12-08 11:10:00,23.0,23.01,22.97,22.99,19600.0,21.6296,21.639,21.6014,21.6202,19600.0
2016-12-08 11:20:00,23.01,23.04,23.0,23.02,22832.0,21.639,21.6672,21.6296,21.6484,22832.0
2016-12-08 11:30:00,23.02,23.02,22.97,22.98,7052.0,21.6484,21.6484,21.6014,21.6108,7052.0
2016-12-08 11:40:00,22.99,23.07,22.98,23.07,17600.0,21.6202,21.6954,21.6108,21.6954,17600.0
2016-12-08 11:50:00,23.03,23.05,23.01,23.05,11268.0,21.6578,21.6766,21.639,21.6766,11268.0
2016-12-08 12:00:00,23.06,23.06,23.04,23.05,17360.0,21.686,21.686,21.6672,21.6766,17360.0
2016-12-08 12:10:00,23.05,23.09,23.04,23.08,23336.0,21.6766,21.7142,21.6672,21.7048,23336.0
2016-12-08 12:20:00,23.08,23.28,23.07,23.23,90396.0,21.7048,21.8929,21.6954,21.8459,90396.0
2016-12-08 12:30:00,23.22,23.27,23.22,23.24,44232.0,21.8365,21.8835,21.8365,21.8553,44232.0
2016-12-08 12:40:00,23.24,23.29,23.23,23.29,57576.0,21.8553,21.9023,21.8459,21.9023,57576.0
2016-12-08 12:50:00,23.29,23.29,23.24,23.24,14924.0,21.9023,21.9023,21.8553,21.8553,14924.0
2016-12-08 13:00:00,23.24,23.24,23.22,23.23,22168.0,21.8553,21.8553,21.8365,21.8459,22168.0
2016-12-08 13:10:00,23.23,23.26,23.22,23.22,9300.0,21.8459,21.8741,21.8365,21.8365,9300.0
2016-12-08 13:20:00,23.22,23.24,23.21,23.23,8000.0,21.8365,21.8553,21.8271,21.8459,8000.0
2016-12-08 13:30:00,23.22,23.24,23.2,23.24,7600.0,21.8365,21.8553,21.8176,21.8553,7600.0
2016-12-08 13:40:00,23.24,23.24,23.21,23.24,9600.0,21.8553,21.8553,21.8271,21.8553,9600.0
2016-12-08 13:50:00,23.26,23.34,23.26,23.33,30920.0,21.8741,21.9493,21.8741,21.9399,30920.0
2016-12-08 14:00:00,23.32,23.32,23.28,23.29,28204.0,21.9305,21.9305,21.8929,21.9023,28204.0
2016-12-08 14:10:00,23.29,23.31,23.24,23.24,32432.0,21.9023,21.9211,21.8553,21.8553,32432.0
2016-12-08 14:20:00,23.25,23.26,23.19,23.22,40684.0,21.8647,21.8741,21.8082,21.8365,40684.0
2016-12-08 14:30:00,23.22,23.25,23.11,23.14,65460.0,21.8365,21.8647,21.733,21.7612,65460.0
2016-12-08 14:40:00,23.13,23.16,23.11,23.14,21196.0,21.7518,21.78,21.733,21.7612,21196.0
2016-12-08 14:50:00,23.12,23.21,23.12,23.21,55200.0,21.7424,21.8271,21.7424,21.8271,55200.0
2016-12-08 15:00:00,23.21,23.22,23.18,23.21,37200.0,21.8271,21.8365,21.7988,21.8271,37200.0
2016-12-08 15:10:00,23.21,23.22,23.18,23.18,6800.0,21.8271,21.8365,21.7988,21.7988,6800.0
2016-12-08 15:20:00,23.17,23.2,23.15,23.17,23708.0,21.7894,21.8176,21.7706,21.7894,23708.0
2016-12-08 15:30:00,23.15,23.17,23.15,23.17,27628.0,21.7706,21.7894,21.7706,21.7894,27628.0
2016-12-08 15:40:00,23.18,23.22,23.16,23.17,61504.0,21.7988,21.8365,21.78,21.7894,61504.0
2016-12-08 15:50:00,23.16,23.18,23.11,23.13,90492.0,21.78,21.7988,21.733,21.7518,90492.0
2016-12-09 09:30:00,23.24,23.24,23.2,23.24,120784.0,21.8553,21.8553,21.8176,21.8553,120784.0
2016-12-09 09:40:00,23.24,23.27,23.21,23.25,38912.0,21.8553,21.8835,21.8271,21.8647,38912.0
2016-12-09 09:50:00,23.25,23.29,23.25,23.27,20188.0,21.8647,21.9023,21.8647,21.8835,20188.0
2016-12-09 10:00:00,23.27,23.27,23.22,23.23,66024.0,21.8835,21.8835,21.8365,21.8459,66024.0
2016-12-09 10:10:00,23.25,23.29,23.21,23.22,22960.0,21.8647,21.9023,21.8271,21.8365,22960.0
2016-12-09 10:20:00,23.23,23.28,23.23,23.27,18516.0,21.8459,21.8929,21.8459,21.8835,18516.0
2016-12-09 10:30:00,23.29,23.35,23.29,23.34,53500.0,21.9023,21.9587,21.9023,21.9493,53500.0
2016-12-09 10:40:00,23.33,23.33,23.3,23.33,23640.0,21.9399,21.9399,21.9117,21.9399,23640.0
2016-12-09 10:50:00,23.35,23.36,23.31,23.34,55672.0,21.9587,21.9681,21.9211,21.9493,55672.0
2016-12-09 11:00:00,23.35,23.35,23.3,23.3,18540.0,21.9587,21.9587,21.9117,21.9117,18540.0
2016-12-09 11:10:00,23.31,23.38,23.31,23.37,37660.0,21.9211,21.9869,21.9211,21.9775,37660.0
2016-12-09 11:20:00,23.38,23.38,23.32,23.32,35948.0,21.9869,21.9869,21.9305,21.9305,35948.0
2016-12-09 11:30:00,23.35,23.39,23.34,23.39,45340.0,21.9587,21.9963,21.9493,21.9963,45340.0
2016-12-09 11:40:00,23.38,23.4,23.38,23.39,16856.0,21.9869,22.0057,21.9869,21.9963,16856.0
2016-12-09 11:50:00,23.4,23.4,23.35,23.35,29600.0,22.0057,22.0057,21.9587,21.9587,29600.0
2016-12-09 12:00:00,23.36,23.36,23.34,23.34,37036.0,21.9681,21.9681,21.9493,21.9493,37036.0
2016-12-09 12:10:00,23.35,23.35,23.33,23.34,14400.0,21.9587,21.9587,21.9399,21.9493,14400.0
2016-12-09 12:20:00,23.36,23.36,23.35,23.35,3628.0,21.9681,21.9681,21.9587,21.9587,3628.0
2016-12-09 12:30:00,23.37,23.42,23.37,23.42,80376.0,21.9775,22.0245,21.9775,22.0245,80376.0
2016-12-09 12:40:00,23.41,23.43,23.4,23.43,7400.0,22.0151,22.0339,22.0057,22.0339,7400.0
2016-12-09 12:50:00,23.43,23.44,23.41,23.41,11648.0,22.0339,22.0433,22.0151,22.0151,11648.0
2016-12-09 13:00:00,23.41,23.42,23.41,23.41,2800.0,22.0151,22.0245,22.0151,22.0151,2800.0
2016-12-09 13:10:00,23.41,23.41,23.38,23.38,24800.0,22.0151,22.0151,21.9869,21.9869,24800.0
2016-12-09 13:20:00,23.38,23.42,23.38,23.41,13340.0,21.9869,22.0245,21.9869,22.0151,13340.0
2016-12-09 13:30:00,23.41,23.42,23.4,23.4,5600.0,22.0151,22.0245,22.0057,22.0057,5600.0
2016-12-09 13:40:00,23.4,23.4,23.39,23.39,3200.0,22.0057,22.0057,21.9963,21.9963,3200.0
2016-12-09 13:50:00,23.4,23.44,23.4,23.42,35200.0,22.0057,22.0433,22.0057,22.0245,35200.0
2016-12-09 14:00:00,23.45,23.47,23.45,23.46,14552.0,22.0528,22.0716,22.0528,22.0622,14552.0
2016-12-09 14:10:00,23.46,23.48,23.46,23.47,10480.0,22.0622,22.081,22.0622,22.0716,10480.0
2016-12-09 14:20:00,23.46,23.47,23.45,23.45,23700.0,22.0622,22.0716,22.0528,22.0528,23700.0
2016-12-09 14:30:00,23.44,23.46,23.44,23.45,7200.0,22.0433,22.0622,22.0433,22.0528,7200.0
2016-12-09 14:40:00,23.44,23.46,23.44,23.46,7020.0,22.0433,22.0622,22.0433,22.0622,7020.0
2016-12-09 14:50:00,23.46,23.49,23.46,23.48,16600.0,22.0622,22.0904,22.0622,22.081,16600.0
2016-12-09 15:00:00,23.49,23.56,23.48,23.55,10864.0,22.0904,22.1562,22.081,22.1468,10864.0
2016-12-09 15:10:00,23.59,23.64,23.59,23.63,71256.0,22.1844,22.2314,22.1844,22.222,71256.0
2016-12-09 15:20:00,23.63,23.63,23.61,23.63,45504.0,22.222,22.222,22.2032,22.222,45504.0
2016-12-09 15:30:00,23.63,23.65,23.6,23.61,62192.0,22.222,22.2408,22.1938,22.2032,62192.0
2016-12-09 15:40:00,23.62,23.62,23.6,23.6,36160.0,22.2126,22.2126,22.1938,22.1938,36160.0
2016-12-09 15:50:00,23.61,23.67,23.6,23.67,108560.0,22.2032,22.2596,22.1938,22.2596,108560.0
2016-12-12 09:30:00,23.75,23.81,23.66,23.81,209132.0,22.3349,22.3913,22.2502,22.3913,209132.0
2016-12-12 09:40:00,23.8,23.82,23.75,23.81,125652.0,22.3819,22.4007,22.3349,22.3913,125652.0
2016-12-12 09:50:00,23.84,23.86,23.82,23.85,90464.0,22.4195,22.4383,22.4007,22.4289,90464.0
2016-12-12 10:00:00,23.85,23.91,23.82,23.83,206912.0,22.4289,22.4853,22.4007,22.4101,206912.0
2016-12-12 10:10:00,23.84,23.84,23.76,23.77,44472.0,22.4195,22.4195,22.3443,22.3537,44472.0
2016-12-12 10:20:00,23.79,23.79,23.72,23.73,42032.0,22.3725,22.3725,22.3067,22.3161,42032.0
2016-12-12 10:30:00,23.72,23.81,23.72,23.81,65408.0,22.3067,22.3913,22.3067,22.3913,65408.0
2016-12-12 10:40:00,23.79,23.8,23.77,23.78,29524.0,22.3725,22.3819,22.3537,22.3631,29524.0
2016-12-12 10:50:00,23.77,23.8,23.76,23.78,58588.0,22.3537,22.3819,22.3443,22.3631,58588.0
2016-12-12 11:00:00,23.8,23.81,23.75,23.77,32000.0,22.3819,22.3913,22.3349,22.3537,32000.0
2016-12-12 11:10:00,23.78,23.83,23.78,23.83,8716.0,22.3631,22.4101,22.3631,22.4101,8716.0
2016-12-12 11:20:00,23.83,23.83,23.81,23.81,13012.0,22.4101,22.4101,22.3913,22.3913,13012.0
2016-12-12 11:30:00,23.81,23.84,23.8,23.8,24620.0,22.3913,22.4195,22.3819,22.3819,24620.0
2016-12-12 11:40:00,23.8,23.8,23.75,23.77,47600.0,22.3819,22.3819,22.3349,22.3537,47600.0
2016-12-12 11:50:00,23.76,23.77,23.75,23.77,10000.0,22.3443,22.3537,22.3349,22.3537,10000.0
2016-12-12 12:00:00,23.77,23.77,23.67,23.67,68620.0,22.3537,22.3537,22.2596,22.2596,68620.0
2016-12-12 12:10:00,23.68,23.73,23.68,23.7,35320.0,22.269,22.3161,22.269,22.2879,35320.0
2016-12-12 12:20:00,23.68,23.71,23.67,23.68,19200.0,22.269,22.2973,22.2596,22.269,19200.0
2016-12-12 12:30:00,23.69,23.76,23.68,23.76,39540.0,22.2785,22.3443,22.269,22.3443,39540.0
2016-12-12 12:40:00,23.75,23.75,23.74,23.74,38796.0,22.3349,22.3349,22.3255,22.3255,38796.0
2016-12-12 12:50:00,23.7,23.72,23.7,23.71,2000.0,22.2879,22.3067,22.2879,22.2973,2000.0
2016-12-12 13:00:00,23.72,23.72,23.71,23.72,3788.0,22.3067,22.3067,22.2973,22.3067,3788.0
2016-12-12 13:10:00,23.72,23.75,23.72,23.75,7840.0,22.3067,22.3349,22.3067,22.3349,7840.0
2016-12-12 13:20:00,23.75,23.75,23.73,23.73,6400.0,22.3349,22.3349,22.3161,22.3161,6400.0
2016-12-12 13:30:00,23.73,23.73,23.69,23.72,13540.0,22.3161,22.3161,22.2785,22.3067,13540.0
2016-12-12 13:40:00,23.72,23.72,23.72,23.72,0.0,22.3067,22.3067,22.3067,22.3067,0.0
2016-12-12 13:50:00,23.72,23.72,23.71,23.71,10800.0,22.3067,22.3067,22.2973,22.2973,10800.0
2016-12-12 14:00:00,23.72,23.72,23.72,23.72,11756.0,22.3067,22.3067,22.3067,22.3067,11756.0
2016-12-12 14:10:00,23.72,23.78,23.72,23.78,56644.0,22.3067,22.3631,22.3067,22.3631,56644.0
2016-12-12 14:20:00,23.78,23.78,23.75,23.75,10200.0,22.3631,22.3631,22.3349,22.3349,10200.0
2016-12-12 14:30:00,23.75,23.76,23.73,23.73,32800.0,22.3349,22.3443,22.3161,22.3161,32800.0
2016-12-12 14:40:00,23.71,23.75,23.71,23.74,21220.0,22.2973,22.3349,22.2973,22.3255,21220.0
2016-12-12 14:50:00,23.72,23.72,23.72,23.72,4112.0,22.3067,22.3067,22.3067,22.3067,4112.0
2016-12-12 15:00:00,23.74,23.75,23.72,23.75,10800.0,22.3255,22.3349,22.3067,22.3349,10800.0
2016-12-12 15:10:00,23.76,23.76,23.74,23.75,10400.0,22.3443,22.3443,22.3255,22.3349,10400.0
2016-12-12 15:20:00,23.75,23.8,23.75,23.77,114108.0,22.3349,22.3819,22.3349,22.3537,114108.0
2016-12-12 15:30:00,23.76,23.76,23.72,23.74,13208.0,22.3443,22.3443,22.3067,22.3255,13208.0
2016-12-12 15:40:00,23.75,23.8,23.75,23.79,27024.0,22.3349,22.3819,22.3349,22.3725,27024.0
2016-12-12 15:50:00,23.78,23.82,23.77,23.78,68856.0,22.3631,22.4007,22.3537,22.3631,68856.0
2016-12-13 09:30:00,24.13,24.14,24.06,24.14,213672.0,22.6922,22.7016,22.6264,22.7016,213672.0
2016-12-13 09:40:00,24.14,24.23,24.14,24.19,228680.0,22.7016,22.7863,22.7016,22.7487,228680.0
2016-12-13 09:50:00,24.21,24.21,24.15,24.15,84728.0,22.7675,22.7675,22.711,22.711,84728.0
2016-12-13 10:00:00,24.15,24.2,24.12,24.16,112452.0,22.711,22.7581,22.6828,22.7204,112452.0
2016-12-13 10:10:00,24.15,24.17,24.09,24.11,70924.0,22.711,22.7299,22.6546,22.6734,70924.0
2016-12-13 10:20:00,24.11,24.12,24.08,24.08,37344.0,22.6734,22.6828,22.6452,22.6452,37344.0
2016-12-13 10:30:00,24.07,24.07,24.0,24.05,94968.0,22.6358,22.6358,22.57,22.617,94968.0
2016-12-13 10:40:00,24.05,24.09,24.04,24.07,12748.0,22.617,22.6546,22.6076,22.6358,12748.0
2016-12-13 10:50:00,24.07,24.11,24.06,24.1,44584.0,22.6358,22.6734,22.6264,22.664,44584.0
2016-12-13 11:00:00,24.1,24.1,24.03,24.04,20000.0,22.664,22.664,22.5982,22.6076,20000.0
2016-12-13 11:10:00,24.04,24.07,24.03,24.07,21548.0,22.6076,22.6358,22.5982,22.6358,21548.0
2016-12-13 11:20:00,24.07,24.15,24.07,24.13,44616.0,22.6358,22.711,22.6358,22.6922,44616.0
2016-12-13 11:30:00,24.11,24.13,24.1,24.1,20880.0,22.6734,22.6922,22.664,22.664,20880.0
2016-12-13 11:40:00,24.11,24.13,24.11,24.13,21108.0,22.6734,22.6922,22.6734,22.6922,21108.0
2016-12-13 11:50:00,24.15,24.18,24.11,24.17,25076.0,22.711,22.7393,22.6734,22.7299,25076.0
2016-12-13 12:00:00,24.17,24.2,24.17,24.2,51648.0,22.7299,22.7581,22.7299,22.7581,51648.0
2016-12-13 12:10:00,24.19,24.25,24.18,24.22,52672.0,22.7487,22.8051,22.7393,22.7769,52672.0
2016-12-13 12:20:00,24.23,24.23,24.18,24.18,48336.0,22.7863,22.7863,22.7393,22.7393,48336.0
2016-12-13 12:30:00,24.2,24.2,24.17,24.19,53532.0,22.7581,22.7581,22.7299,22.7487,53532.0
2016-12-13 12:40:00,24.2,24.22,24.19,24.19,43312.0,22.7581,22.7769,22.7487,22.7487,43312.0
2016-12-13 12:50:00,24.2,24.22,24.19,24.2,34176.0,22.7581,22.7769,22.7487,22.7581,34176.0
2016-12-13 13:00:00,24.2,24.25,24.2,24.23,34200.0,22.7581,22.8051,22.7581,22.7863,34200.0
2016-12-13 13:10:00,24.23,24.35,24.23,24.35,66624.0,22.7863,22.8991,22.7863,22.8991,66624.0
2016-12-13 13:20:00,24.35,24.38,24.34,24.38,91060.0,22.8991,22.9273,22.8897,22.9273,91060.0
2016-12-13 13:30:00,24.38,24.38,24.33,24.34,62420.0,22.9273,22.9273,22.8803,22.8897,62420.0
2016-12-13 13:40:00,24.34,24.36,24.29,24.29,112800.0,22.8897,22.9085,22.8427,22.8427,112800.0
2016-12-13 13:50:00,24.3,24.33,24.3,24.31,79104.0,22.8521,22.8803,22.8521,22.8615,79104.0
2016-12-13 14:00:00,24.31,24.31,24.25,24.25,64324.0,22.8615,22.8615,22.8051,22.8051,64324.0
2016-12-13 14:10:00,24.25,24.25,24.22,24.23,23540.0,22.8051,22.8051,22.7769,22.7863,23540.0
2016-12-13 14:20:00,24.25,24.25,24.23,24.23,40612.0,22.8051,22.8051,22.7863,22.7863,40612.0
2016-12-13 14:30:00,24.21,24.25,24.21,24.25,76000.0,22.7675,22.8051,22.7675,22.8051,76000.0
2016-12-13 14:40:00,24.25,24.29,24.25,24.27,24412.0,22.8051,22.8427,22.8051,22.8239,24412.0
2016-12-13 14:50:00,24.28,24.29,24.24,24.24,22504.0,22.8333,22.8427,22.7957,22.7957,22504.0
2016-12-13 15:00:00,24.25,24.25,24.24,24.25,8600.0,22.8051,22.8051,22.7957,22.8051,8600.0
2016-12-13 15:10:00,24.26,24.26,24.23,24.25,15828.0,22.8145,22.8145,22.7863,22.8051,15828.0
2016-12-13 15:20:00,24.27,24.27,24.24,24.25,13656.0,22.8239,22.8239,22.7957,22.8051,13656.0
2016-12-13 15:30:00,24.25,24.28,24.25,24.26,20904.0,22.8051,22.8333,22.8051,22.8145,20904.0
2016-12-13 15:40:00,24.25,24.29,24.25,24.25,46004.0,22.8051,22.8427,22.8051,22.8051,46004.0
2016-12-13 15:50:00,24.25,24.25,24.19,24.22,96992.0,22.8051,22.8051,22.7487,22.7769,96992.0
2016-12-14 09:30:00,24.09,24.23,24.06,24.21,91624.0,22.6546,22.7863,22.6264,22.7675,91624.0
2016-12-14 09:40:00,24.2,24.2,24.16,24.17,42628.0,22.7581,22.7581,22.7204,22.7299,42628.0
2016-12-14 09:50:00,24.17,24.17,24.12,24.12,35220.0,22.7299,22.7299,22.6828,22.6828,35220.0
2016-12-14 10:00:00,24.11,24.11,24.05,24.06,33172.0,22.6734,22.6734,22.617,22.6264,33172.0
2016-12-14 10:10:00,24.09,24.11,24.08,24.08,25184.0,22.6546,22.6734,22.6452,22.6452,25184.0
2016-12-14 10:20:00,24.1,24.16,24.1,24.14,47520.0,22.664,22.7204,22.664,22.7016,47520.0
2016-12-14 10:30:00,24.14,24.17,24.1,24.12,54716.0,22.7016,22.7299,22.664,22.6828,54716.0
2016-12-14 10:40:00,24.13,24.13,24.08,24.08,18252.0,22.6922,22.6922,22.6452,22.6452,18252.0
2016-12-14 10:50:00,24.09,24.11,24.07,24.11,49864.0,22.6546,22.6734,22.6358,22.6734,49864.0
2016-12-14 11:00:00,24.11,24.11,24.08,24.08,9456.0,22.6734,22.6734,22.6452,22.6452,9456.0
2016-12-14 11:10:00,24.1,24.1,24.09,24.1,1100.0,22.664,22.664,22.6546,22.664,1100.0
2016-12-14 11:20:00,24.12,24.18,24.12,24.17,34200.0,22.6828,22.7393,22.6828,22.7299,34200.0
2016-12-14 11:30:00,24.16,24.16,24.1,24.1,12440.0,22.7204,22.7204,22.664,22.664,12440.0
2016-12-14 11:40:00,24.1,24.1,24.08,24.09,27800.0,22.664,22.664,22.6452,22.6546,27800.0
2016-12-14 11:50:00,24.1,24.1,24.09,24.1,2400.0,22.664,22.664,22.6546,22.664,2400.0
2016-12-14 12:00:00,24.12,24.15,24.12,24.15,10160.0,22.6828,22.711,22.6828,22.711,10160.0
2016-12-14 12:10:00,24.15,24.18,24.15,24.16,13392.0,22.711,22.7393,22.711,22.7204,13392.0
2016-12-14 12:20:00,24.16,24.18,24.15,24.18,4000.0,22.7204,22.7393,22.711,22.7393,4000.0
2016-12-14 12:30:00,24.2,24.2,24.18,24.2,18800.0,22.7581,22.7581,22.7393,22.7581,18800.0
2016-12-14 12:40:00,24.21,24.21,24.19,24.2,11860.0,22.7675,22.7675,22.7487,22.7581,11860.0
2016-12-14 12:50:00,24.22,24.23,24.21,24.22,12500.0,22.7769,22.7863,22.7675,22.7769,12500.0
2016-12-14 13:00:00,24.23,24.24,24.21,24.22,7728.0,22.7863,22.7957,22.7675,22.7769,7728.0
2016-12-14 13:10:00,24.22,24.23,24.2,24.23,16400.0,22.7769,22.7863,22.7581,22.7863,16400.0
2016-12-14 13:20:00,24.23,24.27,24.23,24.25,28860.0,22.7863,22.8239,22.7863,22.8051,28860.0
2016-12-14 13:30:00,24.26,24.28,24.22,24.22,30672.0,22.8145,22.8333,22.7769,22.7769,30672.0
2016-12-14 13:40:00,24.22,24.25,24.22,24.23,77160.0,22.7769,22.8051,22.7769,22.7863,77160.0
2016-12-14 13:50:00,24.23,24.27,24.23,24.27,24320.0,22.7863,22.8239,22.7863,22.8239,24320.0
2016-12-14 14:00:00,24.22,24.44,24.13,24.37,174680.0,22.7769,22.9838,22.6922,22.9179,174680.0
2016-12-14 14:10:00,24.3,24.32,24.08,24.16,140592.0,22.8521,22.8709,22.6452,22.7204,140592.0
2016-12-14 14:20:00,24.23,24.23,23.88,23.88,176564.0,22.7863,22.7863,22.4571,22.4571,176564.0
2016-12-14 14:30:00,23.89,24.05,23.88,24.05,105968.0,22.4665,22.617,22.4571,22.617,105968.0
2016-12-14 14:40:00,24.1,24.13,24.05,24.07,70920.0,22.664,22.6922,22.617,22.6358,70920.0
2016-12-14 14:50:00,24.07,24.08,23.85,23.86,131768.0,22.6358,22.6452,22.4289,22.4383,131768.0
2016-12-14 15:00:00,23.87,23.98,23.73,23.74,216548.0,22.4477,22.5512,22.3161,22.3255,216548.0
2016-12-14 15:10:00,23.71,23.79,23.63,23.67,193932.0,22.2973,22.3725,22.222,22.2596,193932.0
2016-12-14 15:20:00,23.67,23.82,23.67,23.81,62088.0,22.2596,22.4007,22.2596,22.3913,62088.0
2016-12-14 15:30:00,23.81,24.09,23.8,24.04,97388.0,22.3913,22.6546,22.3819,22.6076,97388.0
2016-12-14 15:40:00,24.07,24.08,23.86,23.88,96972.0,22.6358,22.6452,22.4383,22.4571,96972.0
2016-12-14 15:50:00,23.87,23.87,23.69,23.78,101636.0,22.4477,22.4477,22.2785,22.3631,101636.0
2016-12-15 09:30:00,23.93,24.04,23.89,23.89,157184.0,22.5042,22.6076,22.4665,22.4665,157184.0
2016-12-15 09:40:00,23.92,24.01,23.89,24.01,59336.0,22.4947,22.5794,22.4665,22.5794,59336.0
2016-12-15 09:50:00,24.02,24.16,24.01,24.15,100216.0,22.5888,22.7204,22.5794,22.711,100216.0
2016-12-15 10:00:00,24.15,24.26,24.12,24.18,179024.0,22.711,22.8145,22.6828,22.7393,179024.0
2016-12-15 10:10:00,24.21,24.21,24.14,24.16,66128.0,22.7675,22.7675,22.7016,22.7204,66128.0
2016-12-15 10:20:00,24.15,24.18,24.11,24.14,44800.0,22.711,22.7393,22.6734,22.7016,44800.0
2016-12-15 10:30:00,24.14,24.24,24.14,24.24,57160.0,22.7016,22.7957,22.7016,22.7957,57160.0
2016-12-15 10:40:00,24.23,24.24,24.17,24.18,43264.0,22.7863,22.7957,22.7299,22.7393,43264.0
2016-12-15 10:50:00,24.19,24.25,24.18,24.21,191300.0,22.7487,22.8051,22.7393,22.7675,191300.0
2016-12-15 11:00:00,24.23,24.36,24.22,24.32,67984.0,22.7863,22.9085,22.7769,22.8709,67984.0
2016-12-15 11:10:00,24.32,24.36,24.32,24.34,54684.0,22.8709,22.9085,22.8709,22.8897,54684.0
2016-12-15 11:20:00,24.35,24.35,24.28,24.28,72420.0,22.8991,22.8991,22.8333,22.8333,72420.0
2016-12-15 11:30:00,24.28,24.3,24.27,24.29,58268.0,22.8333,22.8521,22.8239,22.8427,58268.0
2016-12-15 11:40:00,24.3,24.33,24.25,24.28,54408.0,22.8521,22.8803,22.8051,22.8333,54408.0
2016-12-15 11:50:00,24.27,24.28,24.23,24.25,56180.0,22.8239,22.8333,22.7863,22.8051,56180.0
2016-12-15 12:00:00,24.25,24.25,24.2,24.25,28216.0,22.8051,22.8051,22.7581,22.8051,28216.0
2016-12-15 12:10:00,24.27,24.28,24.24,24.27,44572.0,22.8239,22.8333,22.7957,22.8239,44572.0
2016-12-15 12:20:00,24.27,24.27,24.22,24.24,16412.0,22.8239,22.8239,22.7769,22.7957,16412.0
2016-12-15 12:30:00,24.22,24.23,24.18,24.18,42328.0,22.7769,22.7863,22.7393,22.7393,42328.0
2016-12-15 12:40:00,24.18,24.22,24.16,24.2,24960.0,22.7393,22.7769,22.7204,22.7581,24960.0
2016-12-15 12:50:00,24.18,24.18,24.14,24.17,38056.0,22.7393,22.7393,22.7016,22.7299,38056.0
2016-12-15 13:00:00,24.18,24.23,24.18,24.22,23920.0,22.7393,22.7863,22.7393,22.7769,23920.0
2016-12-15 13:10:00,24.21,24.24,24.21,24.22,4800.0,22.7675,22.7957,22.7675,22.7769,4800.0
2016-12-15 13:20:00,24.23,24.23,24.2,24.2,7660.0,22.7863,22.7863,22.7581,22.7581,7660.0
2016-12-15 13:30:00,24.2,24.21,24.14,24.16,16624.0,22.7581,22.7675,22.7016,22.7204,16624.0
2016-12-15 13:40:00,24.14,24.16,24.05,24.05,32076.0,22.7016,22.7204,22.617,22.617,32076.0
2016-12-15 13:50:00,24.05,24.07,23.93,24.0,75004.0,22.617,22.6358,22.5042,22.57,75004.0
2016-12-15 14:00:00,23.98,24.04,23.95,24.03,42380.0,22.5512,22.6076,22.523,22.5982,42380.0
2016-12-15 14:10:00,24.02,24.04,24.02,24.04,7200.0,22.5888,22.6076,22.5888,22.6076,7200.0
2016-12-15 14:20:00,24.05,24.05,23.98,24.05,22800.0,22.617,22.617,22.5512,22.617,22800.0
2016-12-15 14:30:00,24.07,24.09,24.05,24.08,22400.0,22.6358,22.6546,22.617,22.6452,22400.0
2016-12-15 14:40:00,24.08,24.08,24.03,24.04,30644.0,22.6452,22.6452,22.5982,22.6076,30644.0
2016-12-15 14:50:00,24.04,24.1,24.04,24.04,34112.0,22.6076,22.664,22.6076,22.6076,34112.0
2016-12-15 15:00:00,24.03,24.08,24.03,24.06,14400.0,22.5982,22.6452,22.5982,22.6264,14400.0
2016-12-15 15:10:00,24.03,24.04,24.02,24.04,19400.0,22.5982,22.6076,22.5888,22.6076,19400.0
2016-12-15 15:20:00,24.05,24.07,23.99,24.0,55372.0,22.617,22.6358,22.5606,22.57,55372.0
2016-12-15 15:30:00,24.03,24.06,23.98,23.99,26056.0,22.5982,22.6264,22.5512,22.5606,26056.0
2016-12-15 15:40:00,24.0,24.08,24.0,24.0,56460.0,22.57,22.6452,22.57,22.57,56460.0
2016-12-15 15:50:00,24.0,24.05,23.98,24.0,89632.0,22.57,22.617,22.5512,22.57,89632.0
2016-12-16 09:30:00,24.18,24.21,24.08,24.13,172080.0,22.7393,22.7675,22.6452,22.6922,172080.0
2016-12-16 09:40:00,24.13,24.21,24.11,24.13,31936.0,22.6922,22.7675,22.6734,22.6922,31936.0
2016-12-16 09:50:00,24.13,24.18,24.1,24.18,96552.0,22.6922,22.7393,22.664,22.7393,96552.0
2016-12-16 10:00:00,24.18,24.19,24.12,24.17,40540.0,22.7393,22.7487,22.6828,22.7299,40540.0
2016-12-16 10:10:00,24.16,24.18,24.16,24.18,14820.0,22.7204,22.7393,22.7204,22.7393,14820.0
2016-12-16 10:20:00,24.17,24.21,24.16,24.2,16276.0,22.7299,22.7675,22.7204,22.7581,16276.0
2016-12-16 10:30:00,24.22,24.22,24.13,24.18,17860.0,22.7769,22.7769,22.6922,22.7393,17860.0
2016-12-16 10:40:00,24.19,24.26,24.19,24.25,33288.0,22.7487,22.8145,22.7487,22.8051,33288.0
2016-12-16 10:50:00,24.24,24.25,24.22,24.23,14000.0,22.7957,22.8051,22.7769,22.7863,14000.0
2016-12-16 11:00:00,24.21,24.21,24.11,24.11,42500.0,22.7675,22.7675,22.6734,22.6734,42500.0
2016-12-16 11:10:00,24.14,24.15,24.14,24.15,7400.0,22.7016,22.711,22.7016,22.711,7400.0
2016-12-16 11:20:00,24.08,24.08,23.99,24.0,78632.0,22.6452,22.6452,22.5606,22.57,78632.0
2016-12-16 11:30:00,24.0,24.06,23.99,24.06,18800.0,22.57,22.6264,22.5606,22.6264,18800.0
2016-12-16 11:40:00,24.06,24.08,24.06,24.08,18600.0,22.6264,22.6452,22.6264,22.6452,18600.0
2016-12-16 11:50:00,24.08,24.12,24.08,24.12,4800.0,22.6452,22.6828,22.6452,22.6828,4800.0
2016-12-16 12:00:00,24.12,24.12,24.09,24.09,6360.0,22.6828,22.6828,22.6546,22.6546,6360.0
2016-12-16 12:10:00,24.11,24.11,24.03,24.03,10000.0,22.6734,22.6734,22.5982,22.5982,10000.0
2016-12-16 12:20:00,24.05,24.07,24.02,24.07,36684.0,22.617,22.6358,22.5888,22.6358,36684.0
2016-12-16 12:30:00,24.03,24.04,24.03,24.04,1212.0,22.5982,22.6076,22.5982,22.6076,1212.0
2016-12-16 12:40:00,24.05,24.05,23.97,24.01,19728.0,22.617,22.617,22.5418,22.5794,19728.0
2016-12-16 12:50:00,24.01,24.01,23.94,23.99,53544.0,22.5794,22.5794,22.5136,22.5606,53544.0
2016-12-16 13:00:00,23.99,23.99,23.94,23.96,26912.0,22.5606,22.5606,22.5136,22.5324,26912.0
2016-12-16 13:10:00,23.96,23.96,23.89,23.91,53300.0,22.5324,22.5324,22.4665,22.4853,53300.0
2016-12-16 13:20:00,23.92,23.96,23.91,23.91,33216.0,22.4947,22.5324,22.4853,22.4853,33216.0
2016-12-16 13:30:00,23.92,23.94,23.92,23.94,20000.0,22.4947,22.5136,22.4947,22.5136,20000.0
2016-12-16 13:40:00,23.95,23.96,23.91,23.93,15200.0,22.523,22.5324,22.4853,22.5042,15200.0
2016-12-16 13:50:00,23.93,23.97,23.93,23.95,47896.0,22.5042,22.5418,22.5042,22.523,47896.0
2016-12-16 14:00:00,23.94,24.0,23.91,24.0,3200.0,22.5136,22.57,22.4853,22.57,3200.0
2016-12-16 14:10:00,24.0,24.01,23.97,23.97,51448.0,22.57,22.5794,22.5418,22.5418,51448.0
2016-12-16 14:20:00,23.96,23.97,23.93,23.95,45656.0,22.5324,22.5418,22.5042,22.523,45656.0
2016-12-16 14:30:00,23.94,23.98,23.94,23.95,10688.0,22.5136,22.5512,22.5136,22.523,10688.0
2016-12-16 14:40:00,23.99,24.03,23.98,24.02,10800.0,22.5606,22.5982,22.5512,22.5888,10800.0
2016-12-16 14:50:00,24.01,24.03,23.97,23.99,4500.0,22.5794,22.5982,22.5418,22.5606,4500.0
2016-12-16 15:00:00,23.99,24.0,23.94,23.94,23640.0,22.5606,22.57,22.5136,22.5136,23640.0
2016-12-16 15:10:00,23.94,23.96,23.92,23.93,42968.0,22.5136,22.5324,22.4947,22.5042,42968.0
2016-12-16 15:20:00,23.94,23.97,23.91,23.97,5596.0,22.5136,22.5418,22.4853,22.5418,5596.0
2016-12-16 15:30:00,23.99,24.01,23.97,24.0,27000.0,22.5606,22.5794,22.5418,22.57,27000.0
2016-12-16 15:40:00,23.98,23.99,23.93,23.98,23120.0,22.5512,22.5606,22.5042,22.5512,23120.0
2016-12-16 15:50:00,24.0,24.0,23.9,23.97,94004.0,22.57,22.57,22.4759,22.5418,94004.0
2016-12-19 09:30:00,24.04,24.04,23.98,24.04,98452.0,22.6076,22.6076,22.5512,22.6076,98452.0
2016-12-19 09:40:00,24.04,24.17,24.04,24.14,69560.0,22.6076,22.7299,22.6076,22.7016,69560.0
2016-12-19 09:50:00,24.13,24.13,24.08,24.1,37148.0,22.6922,22.6922,22.6452,22.664,37148.0
2016-12-19 10:00:00,24.09,24.16,24.08,24.13,16580.0,22.6546,22.7204,22.6452,22.6922,16580.0
2016-12-19 10:10:00,24.11,24.15,24.1,24.15,28580.0,22.6734,22.711,22.664,22.711,28580.0
2016-12-19 10:20:00,24.15,24.16,24.14,24.14,33368.0,22.711,22.7204,22.7016,22.7016,33368.0
2016-12-19 10:30:00,24.16,24.23,24.16,24.19,62740.0,22.7204,22.7863,22.7204,22.7487,62740.0
2016-12-19 10:40:00,24.2,24.24,24.16,24.17,48860.0,22.7581,22.7957,22.7204,22.7299,48860.0
2016-12-19 10:50:00,24.17,24.2,24.16,24.2,22420.0,22.7299,22.7581,22.7204,22.7581,22420.0
2016-12-19 11:00:00,24.2,24.22,24.18,24.19,46088.0,22.7581,22.7769,22.7393,22.7487,46088.0
2016-12-19 11:10:00,24.2,24.2,24.17,24.18,14984.0,22.7581,22.7581,22.7299,22.7393,14984.0
2016-12-19 11:20:00,24.16,24.16,24.09,24.11,44348.0,22.7204,22.7204,22.6546,22.6734,44348.0
2016-12-19 11:30:00,24.11,24.13,24.07,24.07,47240.0,22.6734,22.6922,22.6358,22.6358,47240.0
2016-12-19 11:40:00,24.07,24.08,24.02,24.04,9000.0,22.6358,22.6452,22.5888,22.6076,9000.0
2016-12-19 11:50:00,24.04,24.04,24.0,24.0,31220.0,22.6076,22.6076,22.57,22.57,31220.0
2016-12-19 12:00:00,24.0,24.08,24.0,24.08,17432.0,22.57,22.6452,22.57,22.6452,17432.0
2016-12-19 12:10:00,24.07,24.09,24.07,24.08,28800.0,22.6358,22.6546,22.6358,22.6452,28800.0
2016-12-19 12:20:00,24.09,24.11,24.08,24.08,18460.0,22.6546,22.6734,22.6452,22.6452,18460.0
2016-12-19 12:30:00,24.09,24.1,24.08,24.09,12796.0,22.6546,22.664,22.6452,22.6546,12796.0
2016-12-19 12:40:00,24.08,24.11,24.07,24.09,14280.0,22.6452,22.6734,22.6358,22.6546,14280.0
2016-12-19 12:50:00,24.09,24.11,24.08,24.11,19600.0,22.6546,22.6734,22.6452,22.6734,19600.0
2016-12-19 13:00:00,24.11,24.11,24.1,24.11,10828.0,22.6734,22.6734,22.664,22.6734,10828.0
2016-12-19 13:10:00,24.1,24.1,24.08,24.08,8600.0,22.664,22.664,22.6452,22.6452,8600.0
2016-12-19 13:20:00,24.07,24.11,24.06,24.11,7600.0,22.6358,22.6734,22.6264,22.6734,7600.0
2016-12-19 13:30:00,24.13,24.13,24.07,24.09,16020.0,22.6922,22.6922,22.6358,22.6546,16020.0
2016-12-19 13:40:00,24.09,24.11,24.09,24.11,1600.0,22.6546,22.6734,22.6546,22.6734,1600.0
2016-12-19 13:50:00,24.13,24.16,24.13,24.16,29800.0,22.6922,22.7204,22.6922,22.7204,29800.0
2016-12-19 14:00:00,24.16,24.16,24.16,24.16,1560.0,22.7204,22.7204,22.7204,22.7204,1560.0
2016-12-19 14:10:00,24.17,24.19,24.16,24.18,21340.0,22.7299,22.7487,22.7204,22.7393,21340.0
2016-12-19 14:20:00,24.18,24.19,24.17,24.18,18272.0,22.7393,22.7487,22.7299,22.7393,18272.0
2016-12-19 14:30:00,24.17,24.18,24.14,24.14,26712.0,22.7299,22.7393,22.7016,22.7016,26712.0
2016-12-19 14:40:00,24.14,24.16,24.11,24.14,24096.0,22.7016,22.7204,22.6734,22.7016,24096.0
2016-12-19 14:50:00,24.14,24.14,24.11,24.11,10800.0,22.7016,22.7016,22.6734,22.6734,10800.0
2016-12-19 15:00:00,24.1,24.11,24.09,24.11,4800.0,22.664,22.6734,22.6546,22.6734,4800.0
2016-12-19 15:10:00,24.1,24.1,24.05,24.05,17352.0,22.664,22.664,22.617,22.617,17352.0
2016-12-19 15:20:00,24.04,24.08,24.02,24.08,31944.0,22.6076,22.6452,22.5888,22.6452,31944.0
2016-12-19 15:30:00,24.09,24.11,24.07,24.1,16400.0,22.6546,22.6734,22.6358,22.664,16400.0
2016-12-19 15:40:00,24.1,24.1,24.07,24.07,8996.0,22.664,22.664,22.6358,22.6358,8996.0
2016-12-19 15:50:00,24.07,24.13,24.07,24.12,75896.0,22.6358,22.6922,22.6358,22.6828,75896.0
2016-12-20 09:30:00,24.33,24.44,24.29,24.44,177872.0,22.8803,22.9838,22.8427,22.9838,177872.0
2016-12-20 09:40:00,24.45,24.48,24.42,24.45,73196.0,22.9932,23.0214,22.965,22.9932,73196.0
2016-12-20 09:50:00,24.46,24.49,24.45,24.47,70156.0,23.0026,23.0308,22.9932,23.012,70156.0
2016-12-20 10:00:00,24.47,24.47,24.41,24.43,46600.0,23.012,23.012,22.9556,22.9744,46600.0
2016-12-20 10:10:00,24.43,24.43,24.4,24.41,32480.0,22.9744,22.9744,22.9461,22.9556,32480.0
2016-12-20 10:20:00,24.41,24.42,24.39,24.42,24700.0,22.9556,22.965,22.9367,22.965,24700.0
2016-12-20 10:30:00,24.42,24.42,24.4,24.41,30680.0,22.965,22.965,22.9461,22.9556,30680.0
2016-12-20 10:40:00,24.43,24.45,24.42,24.43,64320.0,22.9744,22.9932,22.965,22.9744,64320.0
2016-12-20 10:50:00,24.44,24.46,24.44,24.45,25628.0,22.9838,23.0026,22.9838,22.9932,25628.0
2016-12-20 11:00:00,24.45,24.45,24.41,24.41,23288.0,22.9932,22.9932,22.9556,22.9556,23288.0
2016-12-20 11:10:00,24.42,24.44,24.41,24.43,11200.0,22.965,22.9838,22.9556,22.9744,11200.0
2016-12-20 11:20:00,24.43,24.43,24.41,24.42,67752.0,22.9744,22.9744,22.9556,22.965,67752.0
2016-12-20 11:30:00,24.42,24.42,24.32,24.32,52140.0,22.965,22.965,22.8709,22.8709,52140.0
2016-12-20 11:40:00,24.32,24.36,24.3,24.36,19520.0,22.8709,22.9085,22.8521,22.9085,19520.0
2016-12-20 11:50:00,24.35,24.35,24.3,24.33,27220.0,22.8991,22.8991,22.8521,22.8803,27220.0
2016-12-20 12:00:00,24.35,24.35,24.32,24.35,10492.0,22.8991,22.8991,22.8709,22.8991,10492.0
2016-12-20 12:10:00,24.35,24.37,24.34,24.37,20640.0,22.8991,22.9179,22.8897,22.9179,20640.0
2016-12-20 12:20:00,24.36,24.38,24.36,24.38,7200.0,22.9085,22.9273,22.9085,22.9273,7200.0
2016-12-20 12:30:00,24.36,24.38,24.36,24.36,13300.0,22.9085,22.9273,22.9085,22.9085,13300.0
2016-12-20 12:40:00,24.36,24.4,24.36,24.4,8008.0,22.9085,22.9461,22.9085,22.9461,8008.0
2016-12-20 12:50:00,24.4,24.41,24.4,24.41,9076.0,22.9461,22.9556,22.9461,22.9556,9076.0
2016-12-20 13:00:00,24.41,24.45,24.41,24.44,15192.0,22.9556,22.9932,22.9556,22.9838,15192.0
2016-12-20 13:10:00,24.44,24.45,24.43,24.44,22400.0,22.9838,22.9932,22.9744,22.9838,22400.0
2016-12-20 13:20:00,24.45,24.47,24.45,24.47,9400.0,22.9932,23.012,22.9932,23.012,9400.0
2016-12-20 13:30:00,24.46,24.47,24.43,24.44,14100.0,23.0026,23.012,22.9744,22.9838,14100.0
2016-12-20 13:40:00,24.43,24.45,24.42,24.45,87940.0,22.9744,22.9932,22.965,22.9932,87940.0
2016-12-20 13:50:00,24.43,24.45,24.43,24.44,19200.0,22.9744,22.9932,22.9744,22.9838,19200.0
2016-12-20 14:00:00,24.45,24.45,24.43,24.43,58472.0,22.9932,22.9932,22.9744,22.9744,58472.0
2016-12-20 14:10:00,24.43,24.43,24.4,24.43,373516.0,22.9744,22.9744,22.9461,22.9744,373516.0
2016-12-20 14:20:00,24.42,24.42,24.4,24.4,22556.0,22.965,22.965,22.9461,22.9461,22556.0
2016-12-20 14:30:00,24.37,24.37,24.32,24.36,30712.0,22.9179,22.9179,22.8709,22.9085,30712.0
2016-12-20 14:40:00,24.37,24.38,24.36,24.38,7200.0,22.9179,22.9273,22.9085,22.9273,7200.0
2016-12-20 14:50:00,24.36,24.38,24.32,24.33,8580.0,22.9085,22.9273,22.8709,22.8803,8580.0
2016-12-20 15:00:00,24.35,24.35,24.35,24.35,2232.0,22.8991,22.8991,22.8991,22.8991,2232.0
2016-12-20 15:10:00,24.34,24.36,24.33,24.35,5400.0,22.8897,22.9085,22.8803,22.8991,5400.0
2016-12-20 15:20:00,24.36,24.39,24.34,24.39,20760.0,22.9085,22.9367,22.8897,22.9367,20760.0
2016-12-20 15:30:00,24.4,24.42,24.39,24.4,36244.0,22.9461,22.965,22.9367,22.9461,36244.0
2016-12-20 15:40:00,24.39,24.4,24.38,24.39,6800.0,22.9367,22.9461,22.9273,22.9367,6800.0
2016-12-20 15:50:00,24.38,24.44,24.37,24.44,65784.0,22.9273,22.9838,22.9179,22.9838,65784.0
2016-12-21 09:30:00,24.44,24.48,24.39,24.4,105940.0,22.9886,23.0262,22.9415,22.9509,105940.0
2016-12-21 09:40:00,24.39,24.42,24.36,24.41,29440.0,22.9415,22.9697,22.9133,22.9603,29440.0
2016-12-21 09:50:00,24.4,24.4,24.38,24.38,39300.0,22.9509,22.9509,22.9321,22.9321,39300.0
2016-12-21 10:00:00,24.37,24.41,24.35,24.41,37880.0,22.9227,22.9603,22.9039,22.9603,37880.0
2016-12-21 10:10:00,24.4,24.41,24.37,24.39,27416.0,22.9509,22.9603,22.9227,22.9415,27416.0
2016-12-21 10:20:00,24.39,24.4,24.37,24.38,8808.0,22.9415,22.9509,22.9227,22.9321,8808.0
2016-12-21 10:30:00,24.38,24.4,24.36,24.38,45940.0,22.9321,22.9509,22.9133,22.9321,45940.0
2016-12-21 10:40:00,24.38,24.39,24.37,24.37,12600.0,22.9321,22.9415,22.9227,22.9227,12600.0
2016-12-21 10:50:00,24.37,24.37,24.35,24.35,42952.0,22.9227,22.9227,22.9039,22.9039,42952.0
2016-12-21 11:00:00,24.35,24.38,24.35,24.37,52812.0,22.9039,22.9321,22.9039,22.9227,52812.0
2016-12-21 11:10:00,24.38,24.38,24.36,24.36,13000.0,22.9321,22.9321,22.9133,22.9133,13000.0
2016-12-21 11:20:00,24.38,24.4,24.38,24.39,8868.0,22.9321,22.9509,22.9321,22.9415,8868.0
2016-12-21 11:30:00,24.39,24.4,24.38,24.39,22800.0,22.9415,22.9509,22.9321,22.9415,22800.0
2016-12-21 11:40:00,24.38,24.39,24.37,24.37,4600.0,22.9321,22.9415,22.9227,22.9227,4600.0
2016-12-21 11:50:00,24.36,24.37,24.36,24.36,8440.0,22.9133,22.9227,22.9133,22.9133,8440.0
2016-12-21 12:00:00,24.37,24.37,24.37,24.37,2000.0,22.9227,22.9227,22.9227,22.9227,2000.0
2016-12-21 12:10:00,24.38,24.39,24.38,24.38,4456.0,22.9321,22.9415,22.9321,22.9321,4456.0
2016-12-21 12:20:00,24.38,24.38,24.36,24.38,6808.0,22.9321,22.9321,22.9133,22.9321,6808.0
2016-12-21 12:30:00,24.38,24.38,24.38,24.38,4400.0,22.9321,22.9321,22.9321,22.9321,4400.0
2016-12-21 12:40:00,24.39,24.4,24.39,24.4,7204.0,22.9415,22.9509,22.9415,22.9509,7204.0
2016-12-21 12:50:00,24.4,24.4,24.37,24.39,56768.0,22.9509,22.9509,22.9227,22.9415,56768.0
2016-12-21 13:00:00,24.38,24.39,24.35,24.35,32248.0,22.9321,22.9415,22.9039,22.9039,32248.0
2016-12-21 13:10:00,24.35,24.36,24.35,24.36,5200.0,22.9039,22.9133,22.9039,22.9133,5200.0
2016-12-21 13:20:00,24.36,24.37,24.35,24.35,53472.0,22.9133,22.9227,22.9039,22.9039,53472.0
2016-12-21 13:30:00,24.36,24.36,24.36,24.36,832.0,22.9133,22.9133,22.9133,22.9133,832.0
2016-12-21 13:40:00,24.36,24.37,24.35,24.37,10100.0,22.9133,22.9227,22.9039,22.9227,10100.0
2016-12-21 13:50:00,24.37,24.37,24.35,24.35,25172.0,22.9227,22.9227,22.9039,22.9039,25172.0
2016-12-21 14:00:00,24.37,24.37,24.37,24.37,800.0,22.9227,22.9227,22.9227,22.9227,800.0
2016-12-21 14:10:00,24.39,24.39,24.39,24.39,1200.0,22.9415,22.9415,22.9415,22.9415,1200.0
2016-12-21 14:20:00,24.39,24.41,24.39,24.4,33600.0,22.9415,22.9603,22.9415,22.9509,33600.0
2016-12-21 14:30:00,24.37,24.39,24.37,24.39,18800.0,22.9227,22.9415,22.9227,22.9415,18800.0
2016-12-21 14:40:00,24.39,24.4,24.38,24.38,14148.0,22.9415,22.9509,22.9321,22.9321,14148.0
2016-12-21 14:50:00,24.4,24.41,24.4,24.41,15452.0,22.9509,22.9603,22.9509,22.9603,15452.0
2016-12-21 15:00:00,24.41,24.41,24.37,24.38,16608.0,22.9603,22.9603,22.9227,22.9321,16608.0
2016-12-21 15:10:00,24.36,24.38,24.36,24.37,2800.0,22.9133,22.9321,22.9133,22.9227,2800.0
2016-12-21 15:20:00,24.36,24.38,24.35,24.37,8708.0,22.9133,22.9321,22.9039,22.9227,8708.0
2016-12-21 15:30:00,24.36,24.36,24.31,24.36,67264.0,22.9133,22.9133,22.8663,22.9133,67264.0
2016-12-21 15:40:00,24.37,24.39,24.36,24.38,21820.0,22.9227,22.9415,22.9133,22.9321,21820.0
2016-12-21 15:50:00,24.36,24.37,24.31,24.32,56500.0,22.9133,22.9227,22.8663,22.8757,56500.0
2016-12-22 09:30:00,24.32,24.32,24.21,24.23,75532.0,22.8757,22.8757,22.7722,22.791,75532.0
2016-12-22 09:40:00,24.22,24.23,24.16,24.22,70304.0,22.7816,22.791,22.7252,22.7816,70304.0
2016-12-22 09:50:00,24.21,24.23,24.19,24.22,23000.0,22.7722,22.791,22.7534,22.7816,23000.0
2016-12-22 10:00:00,24.24,24.25,24.19,24.19,25200.0,22.8004,22.8098,22.7534,22.7534,25200.0
2016-12-22 10:10:00,24.21,24.27,24.2,24.26,13868.0,22.7722,22.8287,22.7628,22.8192,13868.0
2016-12-22 10:20:00,24.25,24.26,24.23,24.24,20772.0,22.8098,22.8192,22.791,22.8004,20772.0
2016-12-22 10:30:00,24.25,24.26,24.24,24.25,13000.0,22.8098,22.8192,22.8004,22.8098,13000.0
2016-12-22 10:40:00,24.25,24.25,24.22,24.22,10000.0,22.8098,22.8098,22.7816,22.7816,10000.0
2016-12-22 10:50:00,24.22,24.22,24.19,24.19,119000.0,22.7816,22.7816,22.7534,22.7534,119000.0
2016-12-22 11:00:00,24.19,24.22,24.18,24.2,39192.0,22.7534,22.7816,22.744,22.7628,39192.0
2016-12-22 11:10:00,24.18,24.2,24.18,24.2,10240.0,22.744,22.7628,22.744,22.7628,10240.0
2016-12-22 11:20:00,24.19,24.19,24.15,24.15,17332.0,22.7534,22.7534,22.7158,22.7158,17332.0
2016-12-22 11:30:00,24.16,24.17,24.15,24.15,13108.0,22.7252,22.7346,22.7158,22.7158,13108.0
2016-12-22 11:40:00,24.13,24.14,24.1,24.11,65212.0,22.697,22.7064,22.6688,22.6782,65212.0
2016-12-22 11:50:00,24.11,24.13,24.11,24.12,6712.0,22.6782,22.697,22.6782,22.6876,6712.0
2016-12-22 12:00:00,24.13,24.14,24.12,24.12,35540.0,22.697,22.7064,22.6876,22.6876,35540.0
2016-12-22 12:10:00,24.12,24.14,24.12,24.14,1868.0,22.6876,22.7064,22.6876,22.7064,1868.0
2016-12-22 12:20:00,24.13,24.15,24.12,24.15,33400.0,22.697,22.7158,22.6876,22.7158,33400.0
2016-12-22 12:30:00,24.16,24.18,24.16,24.17,27260.0,22.7252,22.744,22.7252,22.7346,27260.0
2016-12-22 12:40:00,24.19,24.22,24.19,24.21,60032.0,22.7534,22.7816,22.7534,22.7722,60032.0
2016-12-22 12:50:00,24.22,24.22,24.2,24.2,25792.0,22.7816,22.7816,22.7628,22.7628,25792.0
2016-12-22 13:00:00,24.19,24.19,24.18,24.18,3600.0,22.7534,22.7534,22.744,22.744,3600.0
2016-12-22 13:10:00,24.21,24.21,24.21,24.21,6220.0,22.7722,22.7722,22.7722,22.7722,6220.0
2016-12-22 13:20:00,24.2,24.2,24.2,24.2,1200.0,22.7628,22.7628,22.7628,22.7628,1200.0
2016-12-22 13:30:00,24.19,24.19,24.17,24.17,17520.0,22.7534,22.7534,22.7346,22.7346,17520.0
2016-12-22 13:40:00,24.19,24.27,24.19,24.26,81640.0,22.7534,22.8287,22.7534,22.8192,81640.0
2016-12-22 13:50:00,24.27,24.27,24.24,24.24,55360.0,22.8287,22.8287,22.8004,22.8004,55360.0
2016-12-22 14:00:00,24.24,24.27,24.24,24.26,52724.0,22.8004,22.8287,22.8004,22.8192,52724.0
2016-12-22 14:10:00,24.25,24.25,24.24,24.25,15952.0,22.8098,22.8098,22.8004,22.8098,15952.0
2016-12-22 14:20:00,24.24,24.25,24.23,24.25,10212.0,22.8004,22.8098,22.791,22.8098,10212.0
2016-12-22 14:30:00,24.23,24.23,24.22,24.22,14320.0,22.791,22.791,22.7816,22.7816,14320.0
2016-12-22 14:40:00,24.21,24.22,24.2,24.2,91900.0,22.7722,22.7816,22.7628,22.7628,91900.0
2016-12-22 14:50:00,24.21,24.22,24.21,24.22,3488.0,22.7722,22.7816,22.7722,22.7816,3488.0
2016-12-22 15:00:00,24.22,24.22,24.16,24.17,7200.0,22.7816,22.7816,22.7252,22.7346,7200.0
2016-12-22 15:10:00,24.17,24.17,24.13,24.16,21568.0,22.7346,22.7346,22.697,22.7252,21568.0
2016-12-22 15:20:00,24.17,24.19,24.16,24.19,5280.0,22.7346,22.7534,22.7252,22.7534,5280.0
2016-12-22 15:30:00,24.17,24.19,24.16,24.19,2000.0,22.7346,22.7534,22.7252,22.7534,2000.0
2016-12-22 15:40:00,24.19,24.23,24.19,24.2,47200.0,22.7534,22.791,22.7534,22.7628,47200.0
2016-12-22 15:50:00,24.2,24.25,24.18,24.24,210580.0,22.7628,22.8098,22.744,22.8004,210580.0
2016-12-23 09:30:00,24.18,24.24,24.17,24.2,67028.0,22.744,22.8004,22.7346,22.7628,67028.0
2016-12-23 09:40:00,24.21,24.24,24.19,24.21,103396.0,22.7722,22.8004,22.7534,22.7722,103396.0
2016-12-23 09:50:00,24.21,24.23,24.21,24.23,11600.0,22.7722,22.791,22.7722,22.791,11600.0
2016-12-23 10:00:00,24.23,24.25,24.22,24.22,47840.0,22.791,22.8098,22.7816,22.7816,47840.0
2016-12-23 10:10:00,24.22,24.22,24.2,24.21,9520.0,22.7816,22.7816,22.7628,22.7722,9520.0
2016-12-23 10:20:00,24.21,24.21,24.19,24.19,15500.0,22.7722,22.7722,22.7534,22.7534,15500.0
2016-12-23 10:30:00,24.21,24.22,24.19,24.2,6840.0,22.7722,22.7816,22.7534,22.7628,6840.0
2016-12-23 10:40:00,24.2,24.2,24.18,24.2,15080.0,22.7628,22.7628,22.744,22.7628,15080.0
2016-12-23 10:50:00,24.19,24.19,24.18,24.19,15800.0,22.7534,22.7534,22.744,22.7534,15800.0
2016-12-23 11:00:00,24.18,24.18,24.17,24.18,2396.0,22.744,22.744,22.7346,22.744,2396.0
2016-12-23 11:10:00,24.18,24.2,24.16,24.17,21624.0,22.744,22.7628,22.7252,22.7346,21624.0
2016-12-23 11:20:00,24.15,24.2,24.15,24.2,22600.0,22.7158,22.7628,22.7158,22.7628,22600.0
2016-12-23 11:30:00,24.19,24.2,24.18,24.2,30220.0,22.7534,22.7628,22.744,22.7628,30220.0
2016-12-23 11:40:00,24.19,24.19,24.18,24.18,4800.0,22.7534,22.7534,22.744,22.744,4800.0
2016-12-23 11:50:00,24.18,24.18,24.18,24.18,3600.0,22.744,22.744,22.744,22.744,3600.0
2016-12-23 12:00:00,24.18,24.2,24.18,24.19,20616.0,22.744,22.7628,22.744,22.7534,20616.0
2016-12-23 12:10:00,24.18,24.2,24.18,24.19,3456.0,22.744,22.7628,22.744,22.7534,3456.0
2016-12-23 12:20:00,24.19,24.2,24.19,24.19,8240.0,22.7534,22.7628,22.7534,22.7534,8240.0
2016-12-23 12:30:00,24.19,24.2,24.18,24.2,10040.0,22.7534,22.7628,22.744,22.7628,10040.0
2016-12-23 12:40:00,24.2,24.2,24.19,24.2,4720.0,22.7628,22.7628,22.7534,22.7628,4720.0
2016-12-23 12:50:00,24.19,24.19,24.18,24.18,2000.0,22.7534,22.7534,22.744,22.744,2000.0
2016-12-23 13:00:00,24.18,24.18,24.18,24.18,800.0,22.744,22.744,22.744,22.744,800.0
2016-12-23 13:10:00,24.18,24.18,24.18,24.18,0.0,22.744,22.744,22.744,22.744,0.0
2016-12-23 13:20:00,24.19,24.19,24.19,24.19,2400.0,22.7534,22.7534,22.7534,22.7534,2400.0
2016-12-23 13:30:00,24.21,24.22,24.21,24.22,13000.0,22.7722,22.7816,22.7722,22.7816,13000.0
2016-12-23 13:40:00,24.22,24.22,24.22,24.22,4740.0,22.7816,22.7816,22.7816,22.7816,4740.0
2016-12-23 13:50:00,24.21,24.21,24.21,24.21,6280.0,22.7722,22.7722,22.7722,22.7722,6280.0
2016-12-23 14:00:00,24.22,24.22,24.22,24.22,828.0,22.7816,22.7816,22.7816,22.7816,828.0
2016-12-23 14:10:00,24.22,24.23,24.22,24.23,4400.0,22.7816,22.791,22.7816,22.791,4400.0
2016-12-23 14:20:00,24.22,24.22,24.21,24.21,3600.0,22.7816,22.7816,22.7722,22.7722,3600.0
2016-12-23 14:30:00,24.21,24.21,24.21,24.21,2836.0,22.7722,22.7722,22.7722,22.7722,2836.0
2016-12-23 14:40:00,24.23,24.23,24.21,24.22,8400.0,22.791,22.791,22.7722,22.7816,8400.0
2016-12-23 14:50:00,24.21,24.21,24.21,24.21,3600.0,22.7722,22.7722,22.7722,22.7722,3600.0
2016-12-23 15:00:00,24.22,24.23,24.22,24.23,11736.0,22.7816,22.791,22.7816,22.791,11736.0
2016-12-23 15:10:00,24.22,24.22,24.22,24.22,3760.0,22.7816,22.7816,22.7816,22.7816,3760.0
2016-12-23 15:20:00,24.22,24.22,24.2,24.2,3600.0,22.7816,22.7816,22.7628,22.7628,3600.0
2016-12-23 15:30:00,24.2,24.22,24.2,24.22,10020.0,22.7628,22.7816,22.7628,22.7816,10020.0
2016-12-23 15:40:00,24.22,24.25,24.22,24.24,35400.0,22.7816,22.8098,22.7816,22.8004,35400.0
2016-12-23 15:50:00,24.23,24.26,24.23,24.26,53396.0,22.791,22.8192,22.791,22.8192,53396.0
2016-12-27 09:30:00,24.33,24.39,24.31,24.39,165816.0,22.8851,22.9415,22.8663,22.9415,165816.0
2016-12-27 09:40:00,24.39,24.44,24.38,24.42,124064.0,22.9415,22.9886,22.9321,22.9697,124064.0
2016-12-27 09:50:00,24.43,24.43,24.41,24.42,105536.0,22.9792,22.9792,22.9603,22.9697,105536.0
2016-12-27 10:00:00,24.42,24.43,24.41,24.42,26904.0,22.9697,22.9792,22.9603,22.9697,26904.0
2016-12-27 10:10:00,24.42,24.42,24.41,24.42,11800.0,22.9697,22.9697,22.9603,22.9697,11800.0
2016-12-27 10:20:00,24.4,24.43,24.4,24.42,73560.0,22.9509,22.9792,22.9509,22.9697,73560.0
2016-12-27 10:30:00,24.42,24.42,24.41,24.42,24000.0,22.9697,22.9697,22.9603,22.9697,24000.0
2016-12-27 10:40:00,24.42,24.42,24.41,24.41,19712.0,22.9697,22.9697,22.9603,22.9603,19712.0
2016-12-27 10:50:00,24.4,24.4,24.39,24.4,40936.0,22.9509,22.9509,22.9415,22.9509,40936.0
2016-12-27 11:00:00,24.41,24.41,24.4,24.4,4568.0,22.9603,22.9603,22.9509,22.9509,4568.0
2016-12-27 11:10:00,24.4,24.4,24.37,24.37,11200.0,22.9509,22.9509,22.9227,22.9227,11200.0
2016-12-27 11:20:00,24.36,24.36,24.36,24.36,8000.0,22.9133,22.9133,22.9133,22.9133,8000.0
2016-12-27 11:30:00,24.38,24.38,24.38,24.38,1600.0,22.9321,22.9321,22.9321,22.9321,1600.0
2016-12-27 11:40:00,24.37,24.37,24.35,24.35,5840.0,22.9227,22.9227,22.9039,22.9039,5840.0
2016-12-27 11:50:00,24.35,24.36,24.35,24.35,12048.0,22.9039,22.9133,22.9039,22.9039,12048.0
2016-12-27 12:00:00,24.34,24.35,24.34,24.34,17600.0,22.8945,22.9039,22.8945,22.8945,17600.0
2016-12-27 12:10:00,24.34,24.35,24.32,24.33,8144.0,22.8945,22.9039,22.8757,22.8851,8144.0
2016-12-27 12:20:00,24.33,24.33,24.33,24.33,5600.0,22.8851,22.8851,22.8851,22.8851,5600.0
2016-12-27 12:30:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:40:00,24.33,24.33,24.33,24.33,0.0,22.8851,22.8851,22.8851,22.8851,0.0
2016-12-27 12:50:00,24.36,24.36,24.36,24.36,2400.0,22.9133,22.9133,22.9133,22.9133,2400.0
2016-12-27 13:00:00,24.37,24.37,24.37,24.37,800.0,22.9227,22.9227,22.9227,22.9227,800.0
2016-12-27 13:10:00,24.38,24.39,24.37,24.37,4800.0,22.9321,22.9415,22.9227,22.9227,4800.0
2016-12-27 13:20:00,24.37,24.37,24.37,24.37,2400.0,22.9227,22.9227,22.9227,22.9227,2400.0
2016-12-27 13:30:00,24.38,24.38,24.38,24.38,1600.0,22.9321,22.9321,22.9321,22.9321,1600.0
2016-12-27 13:40:00,24.39,24.39,24.38,24.38,6000.0,22.9415,22.9415,22.9321,22.9321,6000.0
2016-12-27 13:50:00,24.36,24.38,24.36,24.37,8320.0,22.9133,22.9321,22.9133,22.9227,8320.0
2016-12-27 14:00:00,24.38,24.38,24.36,24.37,8000.0,22.9321,22.9321,22.9133,22.9227,8000.0
2016-12-27 14:10:00,24.38,24.38,24.38,24.38,800.0,22.9321,22.9321,22.9321,22.9321,800.0
2016-12-27 14:20:00,24.39,24.39,24.39,24.39,1600.0,22.9415,22.9415,22.9415,22.9415,1600.0
2016-12-27 14:30:00,24.38,24.38,24.38,24.38,4800.0,22.9321,22.9321,22.9321,22.9321,4800.0
2016-12-27 14:40:00,24.36,24.38,24.36,24.38,5760.0,22.9133,22.9321,22.9133,22.9321,5760.0
2016-12-27 14:50:00,24.35,24.35,24.35,24.35,4560.0,22.9039,22.9039,22.9039,22.9039,4560.0
2016-12-27 15:00:00,24.35,24.38,24.35,24.36,16120.0,22.9039,22.9321,22.9039,22.9133,16120.0
2016-12-27 15:10:00,24.35,24.35,24.34,24.34,4000.0,22.9039,22.9039,22.8945,22.8945,4000.0
2016-12-27 15:20:00,24.34,24.35,24.34,24.35,12808.0,22.8945,22.9039,22.8945,22.9039,12808.0
2016-12-27 15:30:00,24.35,24.35,24.35,24.35,12232.0,22.9039,22.9039,22.9039,22.9039,12232.0
2016-12-27 15:40:00,24.34,24.35,24.29,24.31,97176.0,22.8945,22.9039,22.8475,22.8663,97176.0
2016-12-27 15:50:00,24.32,24.33,24.3,24.32,76336.0,22.8757,22.8851,22.8569,22.8757,76336.0
2016-12-28 09:30:00,24.4,24.45,24.38,24.39,69016.0,22.9509,22.998,22.9321,22.9415,69016.0
2016-12-28 09:40:00,24.39,24.39,24.32,24.34,66288.0,22.9415,22.9415,22.8757,22.8945,66288.0
2016-12-28 09:50:00,24.33,24.33,24.23,24.24,41484.0,22.8851,22.8851,22.791,22.8004,41484.0
2016-12-28 10:00:00,24.23,24.26,24.21,24.24,49800.0,22.791,22.8192,22.7722,22.8004,49800.0
2016-12-28 10:10:00,24.22,24.27,24.19,24.24,20700.0,22.7816,22.8287,22.7534,22.8004,20700.0
2016-12-28 10:20:00,24.25,24.26,24.23,24.25,17260.0,22.8098,22.8192,22.791,22.8098,17260.0
2016-12-28 10:30:00,24.25,24.25,24.23,24.24,13080.0,22.8098,22.8098,22.791,22.8004,13080.0
2016-12-28 10:40:00,24.24,24.25,24.23,24.23,7600.0,22.8004,22.8098,22.791,22.791,7600.0
2016-12-28 10:50:00,24.23,24.23,24.2,24.23,20600.0,22.791,22.791,22.7628,22.791,20600.0
2016-12-28 11:00:00,24.23,24.25,24.23,24.23,16320.0,22.791,22.8098,22.791,22.791,16320.0
2016-12-28 11:10:00,24.25,24.26,24.25,24.26,9112.0,22.8098,22.8192,22.8098,22.8192,9112.0
2016-12-28 11:20:00,24.26,24.31,24.26,24.31,22720.0,22.8192,22.8663,22.8192,22.8663,22720.0
2016-12-28 11:30:00,24.3,24.3,24.27,24.28,34800.0,22.8569,22.8569,22.8287,22.8381,34800.0
2016-12-28 11:40:00,24.28,24.28,24.28,24.28,2400.0,22.8381,22.8381,22.8381,22.8381,2400.0
2016-12-28 11:50:00,24.26,24.26,24.23,24.24,11920.0,22.8192,22.8192,22.791,22.8004,11920.0
2016-12-28 12:00:00,24.22,24.22,24.14,24.18,36616.0,22.7816,22.7816,22.7064,22.744,36616.0
2016-12-28 12:10:00,24.15,24.15,24.09,24.1,54532.0,22.7158,22.7158,22.6593,22.6688,54532.0
2016-12-28 12:20:00,24.08,24.13,24.08,24.12,16400.0,22.6499,22.697,22.6499,22.6876,16400.0
2016-12-28 12:30:00,24.11,24.11,24.05,24.06,36276.0,22.6782,22.6782,22.6217,22.6311,36276.0
2016-12-28 12:40:00,24.06,24.07,23.99,24.02,42252.0,22.6311,22.6405,22.5653,22.5935,42252.0
2016-12-28 12:50:00,24.02,24.05,24.02,24.05,44792.0,22.5935,22.6217,22.5935,22.6217,44792.0
2016-12-28 13:00:00,24.04,24.06,24.01,24.04,57712.0,22.6123,22.6311,22.5841,22.6123,57712.0
2016-12-28 13:10:00,24.03,24.05,24.03,24.04,8680.0,22.6029,22.6217,22.6029,22.6123,8680.0
2016-12-28 13:20:00,24.03,24.07,24.03,24.06,41408.0,22.6029,22.6405,22.6029,22.6311,41408.0
2016-12-28 13:30:00,24.05,24.05,24.04,24.05,17580.0,22.6217,22.6217,22.6123,22.6217,17580.0
2016-12-28 13:40:00,24.05,24.05,24.0,24.0,16800.0,22.6217,22.6217,22.5747,22.5747,16800.0
2016-12-28 13:50:00,24.03,24.03,23.99,23.99,16580.0,22.6029,22.6029,22.5653,22.5653,16580.0
2016-12-28 14:00:00,24.02,24.02,23.99,23.99,13860.0,22.5935,22.5935,22.5653,22.5653,13860.0
2016-12-28 14:10:00,23.97,23.97,23.92,23.92,34684.0,22.5465,22.5465,22.4994,22.4994,34684.0
2016-12-28 14:20:00,23.94,23.95,23.9,23.94,32680.0,22.5183,22.5277,22.4806,22.5183,32680.0
2016-12-28 14:30:00,23.97,23.99,23.97,23.97,4040.0,22.5465,22.5653,22.5465,22.5465,4040.0
2016-12-28 14:40:00,23.96,23.96,23.93,23.93,2800.0,22.5371,22.5371,22.5088,22.5088,2800.0
2016-12-28 14:50:00,23.91,23.97,23.9,23.97,13352.0,22.49,22.5465,22.4806,22.5465,13352.0
2016-12-28 15:00:00,23.96,23.97,23.95,23.95,2416.0,22.5371,22.5465,22.5277,22.5277,2416.0
2016-12-28 15:10:00,23.96,23.97,23.93,23.94,32100.0,22.5371,22.5465,22.5088,22.5183,32100.0
2016-12-28 15:20:00,23.94,23.98,23.94,23.95,815036.0,22.5183,22.5559,22.5183,22.5277,815036.0
2016-12-28 15:30:00,23.95,23.95,23.92,23.93,332812.0,22.5277,22.5277,22.4994,22.5088,332812.0
2016-12-28 15:40:00,23.93,23.93,23.88,23.91,72256.0,22.5088,22.5088,22.4618,22.49,72256.0
2016-12-28 15:50:00,23.91,23.95,23.89,23.92,85756.0,22.49,22.5277,22.4712,22.4994,85756.0
2016-12-29 09:30:00,23.89,24.05,23.88,24.04,38216.0,22.4712,22.6217,22.4618,22.6123,38216.0
2016-12-29 09:40:00,24.06,24.06,23.91,23.91,37492.0,22.6311,22.6311,22.49,22.49,37492.0
2016-12-29 09:50:00,23.92,23.96,23.92,23.96,10720.0,22.4994,22.5371,22.4994,22.5371,10720.0
2016-12-29 10:00:00,23.96,24.03,23.95,24.0,23260.0,22.5371,22.6029,22.5277,22.5747,23260.0
2016-12-29 10:10:00,24.0,24.0,24.0,24.0,400.0,22.5747,22.5747,22.5747,22.5747,400.0
2016-12-29 10:20:00,24.0,24.01,23.98,24.0,17616.0,22.5747,22.5841,22.5559,22.5747,17616.0
2016-12-29 10:30:00,24.0,24.02,23.97,23.97,4184.0,22.5747,22.5935,22.5465,22.5465,4184.0
2016-12-29 10:40:00,23.95,23.95,23.9,23.9,13540.0,22.5277,22.5277,22.4806,22.4806,13540.0
2016-12-29 10:50:00,23.88,23.9,23.86,23.88,14632.0,22.4618,22.4806,22.443,22.4618,14632.0
2016-12-29 11:00:00,23.88,23.89,23.86,23.88,17612.0,22.4618,22.4712,22.443,22.4618,17612.0
2016-12-29 11:10:00,23.91,23.91,23.86,23.87,16148.0,22.49,22.49,22.443,22.4524,16148.0
2016-12-29 11:20:00,23.89,23.89,23.88,23.89,1616.0,22.4712,22.4712,22.4618,22.4712,1616.0
2016-12-29 11:30:00,23.9,23.9,23.88,23.88,6000.0,22.4806,22.4806,22.4618,22.4618,6000.0
2016-12-29 11:40:00,23.87,23.89,23.87,23.88,11784.0,22.4524,22.4712,22.4524,22.4618,11784.0
2016-12-29 11:50:00,23.88,23.88,23.82,23.85,24996.0,22.4618,22.4618,22.4054,22.4336,24996.0
2016-12-29 12:00:00,23.83,23.83,23.78,23.78,68392.0,22.4148,22.4148,22.3678,22.3678,68392.0
2016-12-29 12:10:00,23.78,23.8,23.74,23.78,51352.0,22.3678,22.3866,22.3301,22.3678,51352.0
2016-12-29 12:20:00,23.8,23.83,23.8,23.83,10300.0,22.3866,22.4148,22.3866,22.4148,10300.0
2016-12-29 12:30:00,23.82,23.83,23.82,23.82,2360.0,22.4054,22.4148,22.4054,22.4054,2360.0
2016-12-29 12:40:00,23.85,23.87,23.83,23.86,85324.0,22.4336,22.4524,22.4148,22.443,85324.0
2016-12-29 12:50:00,23.88,23.88,23.83,23.83,2800.0,22.4618,22.4618,22.4148,22.4148,2800.0
2016-12-29 13:00:00,23.81,23.82,23.81,23.82,2400.0,22.396,22.4054,22.396,22.4054,2400.0
2016-12-29 13:10:00,23.82,23.82,23.82,23.82,0.0,22.4054,22.4054,22.4054,22.4054,0.0
2016-12-29 13:20:00,23.83,23.84,23.83,23.83,4900.0,22.4148,22.4242,22.4148,22.4148,4900.0
2016-12-29 13:30:00,23.84,23.84,23.79,23.79,12964.0,22.4242,22.4242,22.3772,22.3772,12964.0
2016-12-29 13:40:00,23.79,23.8,23.79,23.79,17600.0,22.3772,22.3866,22.3772,22.3772,17600.0
2016-12-29 13:50:00,23.81,23.84,23.81,23.84,30160.0,22.396,22.4242,22.396,22.4242,30160.0
2016-12-29 14:00:00,23.86,23.9,23.86,23.9,48676.0,22.443,22.4806,22.443,22.4806,48676.0
2016-12-29 14:10:00,23.88,23.89,23.88,23.89,2400.0,22.4618,22.4712,22.4618,22.4712,2400.0
2016-12-29 14:20:00,23.93,23.93,23.87,23.87,12888.0,22.5088,22.5088,22.4524,22.4524,12888.0
2016-12-29 14:30:00,23.88,23.88,23.84,23.86,14980.0,22.4618,22.4618,22.4242,22.443,14980.0
2016-12-29 14:40:00,23.85,23.88,23.84,23.88,13404.0,22.4336,22.4618,22.4242,22.4618,13404.0
2016-12-29 14:50:00,23.88,23.88,23.87,23.87,10800.0,22.4618,22.4618,22.4524,22.4524,10800.0
2016-12-29 15:00:00,23.89,23.89,23.86,23.86,6200.0,22.4712,22.4712,22.443,22.443,6200.0
2016-12-29 15:10:00,23.89,23.89,23.89,23.89,400.0,22.4712,22.4712,22.4712,22.4712,400.0
2016-12-29 15:20:00,23.89,23.9,23.87,23.87,8420.0,22.4712,22.4806,22.4524,22.4524,8420.0
2016-12-29 15:30:00,23.85,23.88,23.84,23.85,10824.0,22.4336,22.4618,22.4242,22.4336,10824.0
2016-12-29 15:40:00,23.84,23.86,23.83,23.85,38812.0,22.4242,22.443,22.4148,22.4336,38812.0
2016-12-29 15:50:00,23.85,23.86,23.83,23.85,44004.0,22.4336,22.443,22.4148,22.4336,44004.0
2016-12-30 09:30:00,23.93,23.97,23.82,23.83,77588.0,22.5088,22.5465,22.4054,22.4148,77588.0
2016-12-30 09:40:00,23.82,23.85,23.78,23.83,37372.0,22.4054,22.4336,22.3678,22.4148,37372.0
2016-12-30 09:50:00,23.82,23.83,23.75,23.77,41756.0,22.4054,22.4148,22.3395,22.3583,41756.0
2016-12-30 10:00:00,23.74,23.77,23.73,23.76,58352.0,22.3301,22.3583,22.3207,22.3489,58352.0
2016-12-30 10:10:00,23.77,23.78,23.76,23.77,12540.0,22.3583,22.3678,22.3489,22.3583,12540.0
2016-12-30 10:20:00,23.76,23.76,23.73,23.73,15000.0,22.3489,22.3489,22.3207,22.3207,15000.0
2016-12-30 10:30:00,23.73,23.79,23.73,23.77,7136.0,22.3207,22.3772,22.3207,22.3583,7136.0
2016-12-30 10:40:00,23.76,23.76,23.74,23.74,10240.0,22.3489,22.3489,22.3301,22.3301,10240.0
2016-12-30 10:50:00,23.75,23.78,23.74,23.78,11028.0,22.3395,22.3678,22.3301,22.3678,11028.0
2016-12-30 11:00:00,23.77,23.79,23.75,23.75,8848.0,22.3583,22.3772,22.3395,22.3395,8848.0
2016-12-30 11:10:00,23.75,23.77,23.73,23.77,19400.0,22.3395,22.3583,22.3207,22.3583,19400.0
2016-12-30 11:20:00,23.76,23.83,23.76,23.81,17044.0,22.3489,22.4148,22.3489,22.396,17044.0
2016-12-30 11:30:00,23.8,23.84,23.8,23.8,13800.0,22.3866,22.4242,22.3866,22.3866,13800.0
2016-12-30 11:40:00,23.85,23.86,23.85,23.85,14900.0,22.4336,22.443,22.4336,22.4336,14900.0
2016-12-30 11:50:00,23.86,23.87,23.83,23.83,9296.0,22.443,22.4524,22.4148,22.4148,9296.0
2016-12-30 12:00:00,23.82,23.82,23.78,23.81,19384.0,22.4054,22.4054,22.3678,22.396,19384.0
2016-12-30 12:10:00,23.81,23.83,23.8,23.8,8804.0,22.396,22.4148,22.3866,22.3866,8804.0
2016-12-30 12:20:00,23.81,23.83,23.79,23.79,15608.0,22.396,22.4148,22.3772,22.3772,15608.0
2016-12-30 12:30:00,23.79,23.79,23.76,23.77,6468.0,22.3772,22.3772,22.3489,22.3583,6468.0
2016-12-30 12:40:00,23.76,23.78,23.75,23.76,21808.0,22.3489,22.3678,22.3395,22.3489,21808.0
2016-12-30 12:50:00,23.75,23.75,23.71,23.73,37824.0,22.3395,22.3395,22.3019,22.3207,37824.0
2016-12-30 13:00:00,23.74,23.74,23.71,23.71,13748.0,22.3301,22.3301,22.3019,22.3019,13748.0
2016-12-30 13:10:00,23.72,23.76,23.72,23.76,8260.0,22.3113,22.3489,22.3113,22.3489,8260.0
2016-12-30 13:20:00,23.77,23.77,23.77,23.77,800.0,22.3583,22.3583,22.3583,22.3583,800.0
2016-12-30 13:30:00,23.75,23.78,23.75,23.78,4400.0,22.3395,22.3678,22.3395,22.3678,4400.0
2016-12-30 13:40:00,23.75,23.76,23.71,23.71,20556.0,22.3395,22.3489,22.3019,22.3019,20556.0
2016-12-30 13:50:00,23.71,23.73,23.7,23.7,7872.0,22.3019,22.3207,22.2925,22.2925,7872.0
2016-12-30 14:00:00,23.7,23.71,23.67,23.67,21576.0,22.2925,22.3019,22.2643,22.2643,21576.0
2016-12-30 14:10:00,23.67,23.67,23.65,23.67,14632.0,22.2643,22.2643,22.2455,22.2643,14632.0
2016-12-30 14:20:00,23.65,23.66,23.63,23.63,8256.0,22.2455,22.2549,22.2267,22.2267,8256.0
2016-12-30 14:30:00,23.63,23.65,23.6,23.65,25556.0,22.2267,22.2455,22.1984,22.2455,25556.0
2016-12-30 14:40:00,23.64,23.66,23.54,23.56,55036.0,22.2361,22.2549,22.142,22.1608,55036.0
2016-12-30 14:50:00,23.53,23.54,23.48,23.53,134788.0,22.1326,22.142,22.0856,22.1326,134788.0
2016-12-30 15:00:00,23.53,23.55,23.51,23.55,25200.0,22.1326,22.1514,22.1138,22.1514,25200.0
2016-12-30 15:10:00,23.57,23.63,23.56,23.61,28536.0,22.1702,22.2267,22.1608,22.2079,28536.0
2016-12-30 15:20:00,23.61,23.65,23.61,23.65,20548.0,22.2079,22.2455,22.2079,22.2455,20548.0
2016-12-30 15:30:00,23.65,23.66,23.59,23.6,38444.0,22.2455,22.2549,22.189,22.1984,38444.0
2016-12-30 15:40:00,23.6,23.6,23.53,23.54,58148.0,22.1984,22.1984,22.1326,22.142,58148.0
2016-12-30 15:50:00,23.53,23.71,23.52,23.68,125508.0,22.1326,22.3019,22.1232,22.2737,125508.0
2017-01-03 09:30:00,24.19,24.26,24.14,24.18,137256.0,22.7534,22.8192,22.7064,22.744,137256.0
2017-01-03 09:40:00,24.15,24.2,24.13,24.15,136604.0,22.7158,22.7628,22.697,22.7158,136604.0
2017-01-03 09:50:00,24.11,24.12,24.08,24.11,21412.0,22.6782,22.6876,22.6499,22.6782,21412.0
2017-01-03 10:00:00,24.11,24.26,24.09,24.25,44232.0,22.6782,22.8192,22.6593,22.8098,44232.0
2017-01-03 10:10:00,24.24,24.25,24.21,24.22,36224.0,22.8004,22.8098,22.7722,22.7816,36224.0
2017-01-03 10:20:00,24.21,24.23,24.21,24.23,15832.0,22.7722,22.791,22.7722,22.791,15832.0
2017-01-03 10:30:00,24.19,24.22,24.12,24.12,26460.0,22.7534,22.7816,22.6876,22.6876,26460.0
2017-01-03 10:40:00,24.13,24.13,24.03,24.03,12648.0,22.697,22.697,22.6029,22.6029,12648.0
2017-01-03 10:50:00,24.02,24.02,23.91,23.91,70660.0,22.5935,22.5935,22.49,22.49,70660.0
2017-01-03 11:00:00,23.91,23.91,23.88,23.9,32380.0,22.49,22.49,22.4618,22.4806,32380.0
2017-01-03 11:10:00,23.87,23.89,23.86,23.86,19800.0,22.4524,22.4712,22.443,22.443,19800.0
2017-01-03 11:20:00,23.87,23.93,23.84,23.84,32800.0,22.4524,22.5088,22.4242,22.4242,32800.0
2017-01-03 11:30:00,23.85,23.88,23.82,23.83,21520.0,22.4336,22.4618,22.4054,22.4148,21520.0
2017-01-03 11:40:00,23.76,23.77,23.7,23.72,15324.0,22.3489,22.3583,22.2925,22.3113,15324.0
2017-01-03 11:50:00,23.79,23.79,23.76,23.78,7328.0,22.3772,22.3772,22.3489,22.3678,7328.0
2017-01-03 12:00:00,23.81,23.83,23.76,23.8,31200.0,22.396,22.4148,22.3489,22.3866,31200.0
2017-01-03 12:10:00,23.83,23.83,23.77,23.77,6560.0,22.4148,22.4148,22.3583,22.3583,6560.0
2017-01-03 12:20:00,23.76,23.8,23.76,23.79,4100.0,22.3489,22.3866,22.3489,22.3772,4100.0
2017-01-03 12:30:00,23.75,23.75,23.74,23.74,2000.0,22.3395,22.3395,22.3301,22.3301,2000.0
2017-01-03 12:40:00,23.74,23.76,23.69,23.76,13656.0,22.3301,22.3489,22.2831,22.3489,13656.0
2017-01-03 12:50:00,23.77,23.77,23.74,23.75,13972.0,22.3583,22.3583,22.3301,22.3395,13972.0
2017-01-03 13:00:00,23.75,23.75,23.7,23.7,4000.0,22.3395,22.3395,22.2925,22.2925,4000.0
2017-01-03 13:10:00,23.71,23.75,23.71,23.74,4452.0,22.3019,22.3395,22.3019,22.3301,4452.0
2017-01-03 13:20:00,23.74,23.8,23.74,23.78,2400.0,22.3301,22.3866,22.3301,22.3678,2400.0
2017-01-03 13:30:00,23.77,23.77,23.75,23.75,13160.0,22.3583,22.3583,22.3395,22.3395,13160.0
2017-01-03 13:40:00,23.74,23.75,23.72,23.74,7400.0,22.3301,22.3395,22.3113,22.3301,7400.0
2017-01-03 13:50:00,23.74,23.75,23.74,23.74,18396.0,22.3301,22.3395,22.3301,22.3301,18396.0
2017-01-03 14:00:00,23.75,23.77,23.75,23.75,4200.0,22.3395,22.3583,22.3395,22.3395,4200.0
2017-01-03 14:10:00,23.76,23.79,23.76,23.79,22720.0,22.3489,22.3772,22.3489,22.3772,22720.0
2017-01-03 14:20:00,23.77,23.77,23.75,23.75,4320.0,22.3583,22.3583,22.3395,22.3395,4320.0
2017-01-03 14:30:00,23.75,23.75,23.73,23.75,8596.0,22.3395,22.3395,22.3207,22.3395,8596.0
2017-01-03 14:40:00,23.77,23.8,23.77,23.8,3720.0,22.3583,22.3866,22.3583,22.3866,3720.0
2017-01-03 14:50:00,23.8,23.8,23.8,23.8,1600.0,22.3866,22.3866,22.3866,22.3866,1600.0
2017-01-03 15:00:00,23.81,23.87,23.81,23.86,50400.0,22.396,22.4524,22.396,22.443,50400.0
2017-01-03 15:10:00,23.86,23.88,23.85,23.85,9440.0,22.443,22.4618,22.4336,22.4336,9440.0
2017-01-03 15:20:00,23.84,23.84,23.8,23.83,36520.0,22.4242,22.4242,22.3866,22.4148,36520.0
2017-01-03 15:30:00,23.81,23.88,23.8,23.88,6300.0,22.396,22.4618,22.3866,22.4618,6300.0
2017-01-03 15:40:00,23.9,23.99,23.89,23.98,34920.0,22.4806,22.5653,22.4712,22.5559,34920.0
2017-01-03 15:50:00,23.98,24.02,23.95,24.01,66212.0,22.5559,22.5935,22.5277,22.5841,66212.0
2017-01-04 09:30:00,24.17,24.33,24.13,24.25,165268.0,22.7346,22.8851,22.697,22.8098,165268.0
2017-01-04 09:40:00,24.25,24.27,24.21,24.22,51644.0,22.8098,22.8287,22.7722,22.7816,51644.0
2017-01-04 09:50:00,24.23,24.25,24.19,24.19,35240.0,22.791,22.8098,22.7534,22.7534,35240.0
2017-01-04 10:00:00,24.23,24.24,24.17,24.18,51368.0,22.791,22.8004,22.7346,22.744,51368.0
2017-01-04 10:10:00,24.18,24.18,24.14,24.14,11748.0,22.744,22.744,22.7064,22.7064,11748.0
2017-01-04 10:20:00,24.16,24.16,24.08,24.08,28596.0,22.7252,22.7252,22.6499,22.6499,28596.0
2017-01-04 10:30:00,24.1,24.13,24.09,24.13,11200.0,22.6688,22.697,22.6593,22.697,11200.0
2017-01-04 10:40:00,24.13,24.18,24.11,24.16,23152.0,22.697,22.744,22.6782,22.7252,23152.0
2017-01-04 10:50:00,24.15,24.2,24.15,24.18,33700.0,22.7158,22.7628,22.7158,22.744,33700.0
2017-01-04 11:00:00,24.2,24.22,24.18,24.2,12720.0,22.7628,22.7816,22.744,22.7628,12720.0
2017-01-04 11:10:00,24.19,24.2,24.17,24.18,7692.0,22.7534,22.7628,22.7346,22.744,7692.0
2017-01-04 11:20:00,24.18,24.21,24.18,24.21,16596.0,22.744,22.7722,22.744,22.7722,16596.0
2017-01-04 11:30:00,24.22,24.25,24.22,24.25,6664.0,22.7816,22.8098,22.7816,22.8098,6664.0
2017-01-04 11:40:00,24.24,24.25,24.22,24.22,12400.0,22.8004,22.8098,22.7816,22.7816,12400.0
2017-01-04 11:50:00,24.23,24.27,24.21,24.24,20140.0,22.791,22.8287,22.7722,22.8004,20140.0
2017-01-04 12:00:00,24.25,24.28,24.25,24.28,16200.0,22.8098,22.8381,22.8098,22.8381,16200.0
2017-01-04 12:10:00,24.28,24.29,24.25,24.26,34820.0,22.8381,22.8475,22.8098,22.8192,34820.0
2017-01-04 12:20:00,24.25,24.27,24.24,24.26,12120.0,22.8098,22.8287,22.8004,22.8192,12120.0
2017-01-04 12:30:00,24.25,24.25,24.24,24.25,3200.0,22.8098,22.8098,22.8004,22.8098,3200.0
2017-01-04 12:40:00,24.25,24.27,24.25,24.26,3248.0,22.8098,22.8287,22.8098,22.8192,3248.0
2017-01-04 12:50:00,24.27,24.28,24.26,24.28,12700.0,22.8287,22.8381,22.8192,22.8381,12700.0
2017-01-04 13:00:00,24.27,24.28,24.26,24.26,6920.0,22.8287,22.8381,22.8192,22.8192,6920.0
2017-01-04 13:10:00,24.26,24.27,24.26,24.26,5236.0,22.8192,22.8287,22.8192,22.8192,5236.0
2017-01-04 13:20:00,24.25,24.26,24.24,24.25,7624.0,22.8098,22.8192,22.8004,22.8098,7624.0
2017-01-04 13:30:00,24.25,24.26,24.25,24.26,2000.0,22.8098,22.8192,22.8098,22.8192,2000.0
2017-01-04 13:40:00,24.25,24.25,24.25,24.25,3200.0,22.8098,22.8098,22.8098,22.8098,3200.0
2017-01-04 13:50:00,24.25,24.25,24.25,24.25,400.0,22.8098,22.8098,22.8098,22.8098,400.0
2017-01-04 14:00:00,24.25,24.25,24.24,24.25,4040.0,22.8098,22.8098,22.8004,22.8098,4040.0
2017-01-04 14:10:00,24.26,24.31,24.25,24.31,75760.0,22.8192,22.8663,22.8098,22.8663,75760.0
2017-01-04 14:20:00,24.32,24.34,24.28,24.3,36716.0,22.8757,22.8945,22.8381,22.8569,36716.0
2017-01-04 14:30:00,24.31,24.33,24.31,24.32,5000.0,22.8663,22.8851,22.8663,22.8757,5000.0
2017-01-04 14:40:00,24.33,24.34,24.27,24.28,32740.0,22.8851,22.8945,22.8287,22.8381,32740.0
2017-01-04 14:50:00,24.29,24.29,24.28,24.28,5720.0,22.8475,22.8475,22.8381,22.8381,5720.0
2017-01-04 15:00:00,24.33,24.33,24.31,24.31,8360.0,22.8851,22.8851,22.8663,22.8663,8360.0
2017-01-04 15:10:00,24.31,24.31,24.3,24.31,9720.0,22.8663,22.8663,22.8569,22.8663,9720.0
2017-01-04 15:20:00,24.3,24.31,24.28,24.31,14072.0,22.8569,22.8663,22.8381,22.8663,14072.0
2017-01-04 15:30:00,24.31,24.35,24.3,24.34,14600.0,22.8663,22.9039,22.8569,22.8945,14600.0
2017-01-04 15:40:00,24.36,24.36,24.29,24.29,63368.0,22.9133,22.9133,22.8475,22.8475,63368.0
2017-01-04 15:50:00,24.3,24.32,24.26,24.29,50004.0,22.8569,22.8757,22.8192,22.8475,50004.0
2017-01-05 09:30:00,24.25,24.28,24.17,24.24,94608.0,22.8098,22.8381,22.7346,22.8004,94608.0
2017-01-05 09:40:00,24.25,24.3,24.24,24.3,42412.0,22.8098,22.8569,22.8004,22.8569,42412.0
2017-01-05 09:50:00,24.29,24.32,24.27,24.31,40900.0,22.8475,22.8757,22.8287,22.8663,40900.0
2017-01-05 10:00:00,24.3,24.31,24.24,24.29,28000.0,22.8569,22.8663,22.8004,22.8475,28000.0
2017-01-05 10:10:00,24.28,24.31,24.27,24.28,21636.0,22.8381,22.8663,22.8287,22.8381,21636.0
2017-01-05 10:20:00,24.26,24.3,24.24,24.29,82320.0,22.8192,22.8569,22.8004,22.8475,82320.0
2017-01-05 10:30:00,24.29,24.3,24.22,24.23,62580.0,22.8475,22.8569,22.7816,22.791,62580.0
2017-01-05 10:40:00,24.23,24.23,24.17,24.19,62436.0,22.791,22.791,22.7346,22.7534,62436.0
2017-01-05 10:50:00,24.18,24.23,24.17,24.22,18424.0,22.744,22.791,22.7346,22.7816,18424.0
2017-01-05 11:00:00,24.21,24.21,24.02,24.05,67356.0,22.7722,22.7722,22.5935,22.6217,67356.0
2017-01-05 11:10:00,24.04,24.05,24.01,24.03,36252.0,22.6123,22.6217,22.5841,22.6029,36252.0
2017-01-05 11:20:00,24.04,24.04,23.97,24.03,63824.0,22.6123,22.6123,22.5465,22.6029,63824.0
2017-01-05 11:30:00,24.02,24.02,23.92,23.94,71596.0,22.5935,22.5935,22.4994,22.5183,71596.0
2017-01-05 11:40:00,23.93,23.93,23.82,23.87,83064.0,22.5088,22.5088,22.4054,22.4524,83064.0
2017-01-05 11:50:00,23.88,23.93,23.88,23.91,61196.0,22.4618,22.5088,22.4618,22.49,61196.0
2017-01-05 12:00:00,23.93,23.94,23.88,23.88,42704.0,22.5088,22.5183,22.4618,22.4618,42704.0
2017-01-05 12:10:00,23.88,23.99,23.86,23.99,119200.0,22.4618,22.5653,22.443,22.5653,119200.0
2017-01-05 12:20:00,23.98,24.0,23.97,23.99,36800.0,22.5559,22.5747,22.5465,22.5653,36800.0
2017-01-05 12:30:00,23.99,23.99,23.96,23.98,18800.0,22.5653,22.5653,22.5371,22.5559,18800.0
2017-01-05 12:40:00,23.96,23.97,23.96,23.97,9528.0,22.5371,22.5465,22.5371,22.5465,9528.0
2017-01-05 12:50:00,23.97,24.03,23.97,24.02,36408.0,22.5465,22.6029,22.5465,22.5935,36408.0
2017-01-05 13:00:00,24.0,24.06,24.0,24.05,25304.0,22.5747,22.6311,22.5747,22.6217,25304.0
2017-01-05 13:10:00,24.06,24.06,24.04,24.04,23116.0,22.6311,22.6311,22.6123,22.6123,23116.0
2017-01-05 13:20:00,24.04,24.06,24.03,24.03,16800.0,22.6123,22.6311,22.6029,22.6029,16800.0
2017-01-05 13:30:00,24.01,24.05,24.0,24.04,13400.0,22.5841,22.6217,22.5747,22.6123,13400.0
2017-01-05 13:40:00,24.02,24.03,24.02,24.03,6340.0,22.5935,22.6029,22.5935,22.6029,6340.0
2017-01-05 13:50:00,24.03,24.03,24.03,24.03,0.0,22.6029,22.6029,22.6029,22.6029,0.0
2017-01-05 14:00:00,24.04,24.06,24.04,24.05,7200.0,22.6123,22.6311,22.6123,22.6217,7200.0
2017-01-05 14:10:00,24.07,24.13,24.07,24.1,65600.0,22.6405,22.697,22.6405,22.6688,65600.0
2017-01-05 14:20:00,24.12,24.12,24.11,24.11,11200.0,22.6876,22.6876,22.6782,22.6782,11200.0
2017-01-05 14:30:00,24.11,24.11,24.07,24.09,16332.0,22.6782,22.6782,22.6405,22.6593,16332.0
2017-01-05 14:40:00,24.11,24.11,24.05,24.05,10400.0,22.6782,22.6782,22.6217,22.6217,10400.0
2017-01-05 14:50:00,24.06,24.07,24.06,24.06,2000.0,22.6311,22.6405,22.6311,22.6311,2000.0
2017-01-05 15:00:00,24.06,24.09,24.06,24.08,16600.0,22.6311,22.6593,22.6311,22.6499,16600.0
2017-01-05 15:10:00,24.07,24.12,24.07,24.1,11224.0,22.6405,22.6876,22.6405,22.6688,11224.0
2017-01-05 15:20:00,24.1,24.14,24.1,24.14,23920.0,22.6688,22.7064,22.6688,22.7064,23920.0
2017-01-05 15:30:00,24.13,24.15,24.13,24.13,9316.0,22.697,22.7158,22.697,22.697,9316.0
2017-01-05 15:40:00,24.13,24.14,24.11,24.13,15748.0,22.697,22.7064,22.6782,22.697,15748.0
2017-01-05 15:50:00,24.14,24.17,24.12,24.14,116188.0,22.7064,22.7346,22.6876,22.7064,116188.0
2017-01-06 09:30:00,24.14,24.17,23.93,23.99,118684.0,22.7064,22.7346,22.5088,22.5653,118684.0
2017-01-06 09:40:00,23.99,24.03,23.97,23.97,32200.0,22.5653,22.6029,22.5465,22.5465,32200.0
2017-01-06 09:50:00,24.03,24.09,24.01,24.08,24072.0,22.6029,22.6593,22.5841,22.6499,24072.0
2017-01-06 10:00:00,24.08,24.2,24.08,24.19,80912.0,22.6499,22.7628,22.6499,22.7534,80912.0
2017-01-06 10:10:00,24.18,24.19,24.15,24.15,69584.0,22.744,22.7534,22.7158,22.7158,69584.0
2017-01-06 10:20:00,24.15,24.18,24.15,24.17,23000.0,22.7158,22.744,22.7158,22.7346,23000.0
2017-01-06 10:30:00,24.14,24.16,24.07,24.07,16620.0,22.7064,22.7252,22.6405,22.6405,16620.0
2017-01-06 10:40:00,24.09,24.14,24.08,24.12,26284.0,22.6593,22.7064,22.6499,22.6876,26284.0
2017-01-06 10:50:00,24.13,24.22,24.1,24.19,42816.0,22.697,22.7816,22.6688,22.7534,42816.0
2017-01-06 11:00:00,24.2,24.2,24.18,24.19,6000.0,22.7628,22.7628,22.744,22.7534,6000.0
2017-01-06 11:10:00,24.2,24.28,24.19,24.27,31760.0,22.7628,22.8381,22.7534,22.8287,31760.0
2017-01-06 11:20:00,24.27,24.31,24.27,24.31,73500.0,22.8287,22.8663,22.8287,22.8663,73500.0
2017-01-06 11:30:00,24.34,24.36,24.3,24.31,26640.0,22.8945,22.9133,22.8569,22.8663,26640.0
2017-01-06 11:40:00,24.32,24.4,24.32,24.37,100360.0,22.8757,22.9509,22.8757,22.9227,100360.0
2017-01-06 11:50:00,24.39,24.44,24.36,24.4,34292.0,22.9415,22.9886,22.9133,22.9509,34292.0
2017-01-06 12:00:00,24.38,24.39,24.37,24.39,8848.0,22.9321,22.9415,22.9227,22.9415,8848.0
2017-01-06 12:10:00,24.38,24.43,24.38,24.42,7368.0,22.9321,22.9792,22.9321,22.9697,7368.0
2017-01-06 12:20:00,24.43,24.45,24.42,24.43,40776.0,22.9792,22.998,22.9697,22.9792,40776.0
2017-01-06 12:30:00,24.44,24.52,24.44,24.49,147164.0,22.9886,23.0638,22.9886,23.0356,147164.0
2017-01-06 12:40:00,24.49,24.52,24.48,24.48,76124.0,23.0356,23.0638,23.0262,23.0262,76124.0
2017-01-06 12:50:00,24.48,24.5,24.46,24.5,93580.0,23.0262,23.045,23.0074,23.045,93580.0
2017-01-06 13:00:00,24.5,24.51,24.47,24.47,24400.0,23.045,23.0544,23.0168,23.0168,24400.0
2017-01-06 13:10:00,24.47,24.48,24.47,24.48,25800.0,23.0168,23.0262,23.0168,23.0262,25800.0
2017-01-06 13:20:00,24.48,24.5,24.42,24.42,20000.0,23.0262,23.045,22.9697,22.9697,20000.0
2017-01-06 13:30:00,24.42,24.48,24.42,24.48,19012.0,22.9697,23.0262,22.9697,23.0262,19012.0
2017-01-06 13:40:00,24.49,24.51,24.48,24.5,17624.0,23.0356,23.0544,23.0262,23.045,17624.0
2017-01-06 13:50:00,24.5,24.5,24.47,24.47,27076.0,23.045,23.045,23.0168,23.0168,27076.0
2017-01-06 14:00:00,24.47,24.52,24.47,24.51,14512.0,23.0168,23.0638,23.0168,23.0544,14512.0
2017-01-06 14:10:00,24.49,24.51,24.48,24.5,12400.0,23.0356,23.0544,23.0262,23.045,12400.0
2017-01-06 14:20:00,24.45,24.45,24.44,24.44,10400.0,22.998,22.998,22.9886,22.9886,10400.0
2017-01-06 14:30:00,24.45,24.47,24.43,24.47,15400.0,22.998,23.0168,22.9792,23.0168,15400.0
2017-01-06 14:40:00,24.43,24.48,24.43,24.45,11400.0,22.9792,23.0262,22.9792,22.998,11400.0
2017-01-06 14:50:00,24.43,24.46,24.43,24.46,6880.0,22.9792,23.0074,22.9792,23.0074,6880.0
2017-01-06 15:00:00,24.45,24.49,24.45,24.48,15800.0,22.998,23.0356,22.998,23.0262,15800.0
2017-01-06 15:10:00,24.48,24.49,24.45,24.45,11200.0,23.0262,23.0356,22.998,22.998,11200.0
2017-01-06 15:20:00,24.43,24.46,24.43,24.43,9600.0,22.9792,23.0074,22.9792,22.9792,9600.0
2017-01-06 15:30:00,24.45,24.46,24.43,24.46,38876.0,22.998,23.0074,22.9792,23.0074,38876.0
2017-01-06 15:40:00,24.47,24.5,24.47,24.49,52176.0,23.0168,23.045,23.0168,23.0356,52176.0
2017-01-06 15:50:00,24.47,24.47,24.39,24.4,64156.0,23.0168,23.0168,22.9415,22.9509,64156.0
2017-01-09 09:30:00,24.25,24.25,24.14,24.21,105100.0,22.8098,22.8098,22.7064,22.7722,105100.0
2017-01-09 09:40:00,24.22,24.22,24.13,24.16,38720.0,22.7816,22.7816,22.697,22.7252,38720.0
2017-01-09 09:50:00,24.16,24.21,24.16,24.19,32984.0,22.7252,22.7722,22.7252,22.7534,32984.0
2017-01-09 10:00:00,24.21,24.21,24.15,24.17,46240.0,22.7722,22.7722,22.7158,22.7346,46240.0
2017-01-09 10:10:00,24.15,24.19,24.15,24.18,26068.0,22.7158,22.7534,22.7158,22.744,26068.0
2017-01-09 10:20:00,24.18,24.21,24.18,24.18,31000.0,22.744,22.7722,22.744,22.744,31000.0
2017-01-09 10:30:00,24.19,24.21,24.18,24.2,9968.0,22.7534,22.7722,22.744,22.7628,9968.0
2017-01-09 10:40:00,24.2,24.24,24.2,24.24,33656.0,22.7628,22.8004,22.7628,22.8004,33656.0
2017-01-09 10:50:00,24.24,24.29,24.24,24.29,28232.0,22.8004,22.8475,22.8004,22.8475,28232.0
2017-01-09 11:00:00,24.28,24.3,24.26,24.29,13000.0,22.8381,22.8569,22.8192,22.8475,13000.0
2017-01-09 11:10:00,24.28,24.3,24.28,24.29,26216.0,22.8381,22.8569,22.8381,22.8475,26216.0
2017-01-09 11:20:00,24.31,24.32,24.28,24.28,14236.0,22.8663,22.8757,22.8381,22.8381,14236.0
2017-01-09 11:30:00,24.27,24.28,24.26,24.26,2060.0,22.8287,22.8381,22.8192,22.8192,2060.0
2017-01-09 11:40:00,24.25,24.25,24.23,24.23,21752.0,22.8098,22.8098,22.791,22.791,21752.0
2017-01-09 11:50:00,24.24,24.24,24.22,24.23,27024.0,22.8004,22.8004,22.7816,22.791,27024.0
2017-01-09 12:00:00,24.22,24.24,24.22,24.24,6164.0,22.7816,22.8004,22.7816,22.8004,6164.0
2017-01-09 12:10:00,24.23,24.23,24.19,24.19,64016.0,22.791,22.791,22.7534,22.7534,64016.0
2017-01-09 12:20:00,24.19,24.19,24.19,24.19,0.0,22.7534,22.7534,22.7534,22.7534,0.0
2017-01-09 12:30:00,24.22,24.22,24.2,24.2,14496.0,22.7816,22.7816,22.7628,22.7628,14496.0
2017-01-09 12:40:00,24.22,24.22,24.22,24.22,400.0,22.7816,22.7816,22.7816,22.7816,400.0
2017-01-09 12:50:00,24.23,24.25,24.23,24.24,12844.0,22.791,22.8098,22.791,22.8004,12844.0
2017-01-09 13:00:00,24.25,24.25,24.24,24.24,5600.0,22.8098,22.8098,22.8004,22.8004,5600.0
2017-01-09 13:10:00,24.22,24.22,24.22,24.22,800.0,22.7816,22.7816,22.7816,22.7816,800.0
2017-01-09 13:20:00,24.23,24.23,24.18,24.18,40072.0,22.791,22.791,22.744,22.744,40072.0
2017-01-09 13:30:00,24.19,24.19,24.17,24.19,15040.0,22.7534,22.7534,22.7346,22.7534,15040.0
2017-01-09 13:40:00,24.19,24.22,24.19,24.22,13272.0,22.7534,22.7816,22.7534,22.7816,13272.0
2017-01-09 13:50:00,24.21,24.21,24.21,24.21,400.0,22.7722,22.7722,22.7722,22.7722,400.0
2017-01-09 14:00:00,24.22,24.22,24.18,24.18,62644.0,22.7816,22.7816,22.744,22.744,62644.0
2017-01-09 14:10:00,24.16,24.17,24.14,24.16,21872.0,22.7252,22.7346,22.7064,22.7252,21872.0
2017-01-09 14:20:00,24.18,24.18,24.15,24.17,11572.0,22.744,22.744,22.7158,22.7346,11572.0
2017-01-09 14:30:00,24.15,24.18,24.14,24.15,55000.0,22.7158,22.744,22.7064,22.7158,55000.0
2017-01-09 14:40:00,24.15,24.15,24.14,24.15,10800.0,22.7158,22.7158,22.7064,22.7158,10800.0
2017-01-09 14:50:00,24.17,24.18,24.16,24.17,2000.0,22.7346,22.744,22.7252,22.7346,2000.0
2017-01-09 15:00:00,24.19,24.19,24.18,24.18,1228.0,22.7534,22.7534,22.744,22.744,1228.0
2017-01-09 15:10:00,24.19,24.19,24.17,24.19,4060.0,22.7534,22.7534,22.7346,22.7534,4060.0
2017-01-09 15:20:00,24.19,24.22,24.17,24.22,43620.0,22.7534,22.7816,22.7346,22.7816,43620.0
2017-01-09 15:30:00,24.23,24.23,24.19,24.21,5200.0,22.791,22.791,22.7534,22.7722,5200.0
2017-01-09 15:40:00,24.22,24.22,24.18,24.18,7200.0,22.7816,22.7816,22.744,22.744,7200.0
2017-01-09 15:50:00,24.18,24.2,24.13,24.14,26740.0,22.744,22.7628,22.697,22.7064,26740.0
2017-01-10 09:30:00,24.11,24.11,23.95,23.99,107632.0,22.6782,22.6782,22.5277,22.5653,107632.0
2017-01-10 09:40:00,23.96,23.99,23.95,23.97,18476.0,22.5371,22.5653,22.5277,22.5465,18476.0
2017-01-10 09:50:00,24.02,24.05,23.95,24.01,39976.0,22.5935,22.6217,22.5277,22.5841,39976.0
2017-01-10 10:00:00,24.01,24.05,24.01,24.05,10080.0,22.5841,22.6217,22.5841,22.6217,10080.0
2017-01-10 10:10:00,24.05,24.06,24.05,24.05,15520.0,22.6217,22.6311,22.6217,22.6217,15520.0
2017-01-10 10:20:00,24.07,24.1,24.07,24.07,35060.0,22.6405,22.6688,22.6405,22.6405,35060.0
2017-01-10 10:30:00,24.1,24.16,24.1,24.15,38756.0,22.6688,22.7252,22.6688,22.7158,38756.0
2017-01-10 10:40:00,24.15,24.16,24.13,24.16,20172.0,22.7158,22.7252,22.697,22.7252,20172.0
2017-01-10 10:50:00,24.16,24.2,24.15,24.18,11680.0,22.7252,22.7628,22.7158,22.744,11680.0
2017-01-10 11:00:00,24.18,24.3,24.18,24.28,75188.0,22.744,22.8569,22.744,22.8381,75188.0
2017-01-10 11:10:00,24.28,24.32,24.27,24.31,130524.0,22.8381,22.8757,22.8287,22.8663,130524.0
2017-01-10 11:20:00,24.32,24.33,24.27,24.27,62872.0,22.8757,22.8851,22.8287,22.8287,62872.0
2017-01-10 11:30:00,24.28,24.28,24.25,24.27,76080.0,22.8381,22.8381,22.8098,22.8287,76080.0
2017-01-10 11:40:00,24.29,24.29,24.28,24.29,6800.0,22.8475,22.8475,22.8381,22.8475,6800.0
2017-01-10 11:50:00,24.29,24.29,24.27,24.29,2400.0,22.8475,22.8475,22.8287,22.8475,2400.0
2017-01-10 12:00:00,24.28,24.3,24.28,24.3,15088.0,22.8381,22.8569,22.8381,22.8569,15088.0
2017-01-10 12:10:00,24.3,24.35,24.3,24.34,11264.0,22.8569,22.9039,22.8569,22.8945,11264.0
2017-01-10 12:20:00,24.34,24.36,24.34,24.34,12568.0,22.8945,22.9133,22.8945,22.8945,12568.0
2017-01-10 12:30:00,24.34,24.35,24.34,24.34,17156.0,22.8945,22.9039,22.8945,22.8945,17156.0
2017-01-10 12:40:00,24.33,24.33,24.27,24.28,27808.0,22.8851,22.8851,22.8287,22.8381,27808.0
2017-01-10 12:50:00,24.27,24.27,24.27,24.27,2800.0,22.8287,22.8287,22.8287,22.8287,2800.0
2017-01-10 13:00:00,24.29,24.29,24.28,24.29,12800.0,22.8475,22.8475,22.8381,22.8475,12800.0
2017-01-10 13:10:00,24.27,24.27,24.26,24.26,1200.0,22.8287,22.8287,22.8192,22.8192,1200.0
2017-01-10 13:20:00,24.25,24.26,24.24,24.25,19600.0,22.8098,22.8192,22.8004,22.8098,19600.0
2017-01-10 13:30:00,24.23,24.23,24.22,24.23,6800.0,22.791,22.791,22.7816,22.791,6800.0
2017-01-10 13:40:00,24.22,24.22,24.18,24.18,8400.0,22.7816,22.7816,22.744,22.744,8400.0
2017-01-10 13:50:00,24.16,24.16,24.06,24.06,33356.0,22.7252,22.7252,22.6311,22.6311,33356.0
2017-01-10 14:00:00,24.05,24.05,23.99,24.02,22480.0,22.6217,22.6217,22.5653,22.5935,22480.0
2017-01-10 14:10:00,24.01,24.04,24.01,24.03,30676.0,22.5841,22.6123,22.5841,22.6029,30676.0
2017-01-10 14:20:00,24.04,24.06,24.04,24.05,12800.0,22.6123,22.6311,22.6123,22.6217,12800.0
2017-01-10 14:30:00,24.03,24.1,24.03,24.09,11108.0,22.6029,22.6688,22.6029,22.6593,11108.0
2017-01-10 14:40:00,24.09,24.1,24.08,24.09,68512.0,22.6593,22.6688,22.6499,22.6593,68512.0
2017-01-10 14:50:00,24.07,24.07,24.07,24.07,8400.0,22.6405,22.6405,22.6405,22.6405,8400.0
2017-01-10 15:00:00,24.06,24.09,24.06,24.09,6012.0,22.6311,22.6593,22.6311,22.6593,6012.0
2017-01-10 15:10:00,24.11,24.11,24.1,24.11,11200.0,22.6782,22.6782,22.6688,22.6782,11200.0
2017-01-10 15:20:00,24.11,24.12,24.09,24.09,6628.0,22.6782,22.6876,22.6593,22.6593,6628.0
2017-01-10 15:30:00,24.1,24.16,24.1,24.15,21600.0,22.6688,22.7252,22.6688,22.7158,21600.0
2017-01-10 15:40:00,24.11,24.12,24.06,24.06,29400.0,22.6782,22.6876,22.6311,22.6311,29400.0
2017-01-10 15:50:00,24.06,24.08,23.99,24.0,59036.0,22.6311,22.6499,22.5653,22.5747,59036.0
2017-01-11 09:30:00,24.07,24.11,24.05,24.07,50148.0,22.6405,22.6782,22.6217,22.6405,50148.0
2017-01-11 09:40:00,24.06,24.15,24.06,24.15,53944.0,22.6311,22.7158,22.6311,22.7158,53944.0
2017-01-11 09:50:00,24.12,24.24,24.12,24.24,78148.0,22.6876,22.8004,22.6876,22.8004,78148.0
2017-01-11 10:00:00,24.24,24.24,24.22,24.24,46752.0,22.8004,22.8004,22.7816,22.8004,46752.0
2017-01-11 10:10:00,24.23,24.23,24.18,24.19,7920.0,22.791,22.791,22.744,22.7534,7920.0
2017-01-11 10:20:00,24.2,24.28,24.2,24.27,22748.0,22.7628,22.8381,22.7628,22.8287,22748.0
2017-01-11 10:30:00,24.25,24.34,24.24,24.34,54464.0,22.8098,22.8945,22.8004,22.8945,54464.0
2017-01-11 10:40:00,24.35,24.38,24.32,24.32,32712.0,22.9039,22.9321,22.8757,22.8757,32712.0
2017-01-11 10:50:00,24.35,24.35,24.25,24.28,27356.0,22.9039,22.9039,22.8098,22.8381,27356.0
2017-01-11 11:00:00,24.31,24.34,24.3,24.31,16084.0,22.8663,22.8945,22.8569,22.8663,16084.0
2017-01-11 11:10:00,24.33,24.38,24.32,24.37,21540.0,22.8851,22.9321,22.8757,22.9227,21540.0
2017-01-11 11:20:00,24.36,24.41,24.14,24.14,105280.0,22.9133,22.9603,22.7064,22.7064,105280.0
2017-01-11 11:30:00,24.13,24.13,23.91,23.99,291000.0,22.697,22.697,22.49,22.5653,291000.0
2017-01-11 11:40:00,23.98,24.07,23.96,24.03,129048.0,22.5559,22.6405,22.5371,22.6029,129048.0
2017-01-11 11:50:00,24.02,24.25,24.01,24.25,81704.0,22.5935,22.8098,22.5841,22.8098,81704.0
2017-01-11 12:00:00,24.27,24.3,24.24,24.26,105464.0,22.8287,22.8569,22.8004,22.8192,105464.0
2017-01-11 12:10:00,24.27,24.31,24.17,24.18,53452.0,22.8287,22.8663,22.7346,22.744,53452.0
2017-01-11 12:20:00,24.16,24.2,24.08,24.2,25528.0,22.7252,22.7628,22.6499,22.7628,25528.0
2017-01-11 12:30:00,24.18,24.18,24.11,24.13,40736.0,22.744,22.744,22.6782,22.697,40736.0
2017-01-11 12:40:00,24.13,24.13,23.98,24.03,37296.0,22.697,22.697,22.5559,22.6029,37296.0
2017-01-11 12:50:00,24.05,24.06,24.03,24.06,13096.0,22.6217,22.6311,22.6029,22.6311,13096.0
2017-01-11 13:00:00,24.1,24.11,24.07,24.1,36800.0,22.6688,22.6782,22.6405,22.6688,36800.0
2017-01-11 13:10:00,24.06,24.06,23.94,23.98,29260.0,22.6311,22.6311,22.5183,22.5559,29260.0
2017-01-11 13:20:00,23.98,24.02,23.91,23.96,30940.0,22.5559,22.5935,22.49,22.5371,30940.0
2017-01-11 13:30:00,23.92,24.14,23.91,24.14,34572.0,22.4994,22.7064,22.49,22.7064,34572.0
2017-01-11 13:40:00,24.14,24.15,24.1,24.12,21856.0,22.7064,22.7158,22.6688,22.6876,21856.0
2017-01-11 13:50:00,24.12,24.19,24.12,24.15,54732.0,22.6876,22.7534,22.6876,22.7158,54732.0
2017-01-11 14:00:00,24.16,24.16,24.15,24.15,17840.0,22.7252,22.7252,22.7158,22.7158,17840.0
2017-01-11 14:10:00,24.13,24.21,24.13,24.21,10500.0,22.697,22.7722,22.697,22.7722,10500.0
2017-01-11 14:20:00,24.2,24.2,24.18,24.18,11200.0,22.7628,22.7628,22.744,22.744,11200.0
2017-01-11 14:30:00,24.23,24.25,24.2,24.25,13744.0,22.791,22.8098,22.7628,22.8098,13744.0
2017-01-11 14:40:00,24.24,24.24,24.2,24.2,55000.0,22.8004,22.8004,22.7628,22.7628,55000.0
2017-01-11 14:50:00,24.21,24.21,24.18,24.19,7780.0,22.7722,22.7722,22.744,22.7534,7780.0
2017-01-11 15:00:00,24.21,24.25,24.21,24.21,38400.0,22.7722,22.8098,22.7722,22.7722,38400.0
2017-01-11 15:10:00,24.2,24.26,24.2,24.25,23600.0,22.7628,22.8192,22.7628,22.8098,23600.0
2017-01-11 15:20:00,24.25,24.26,24.22,24.24,26800.0,22.8098,22.8192,22.7816,22.8004,26800.0
2017-01-11 15:30:00,24.24,24.29,24.23,24.28,26000.0,22.8004,22.8475,22.791,22.8381,26000.0
2017-01-11 15:40:00,24.28,24.31,24.28,24.3,38432.0,22.8381,22.8663,22.8381,22.8569,38432.0
2017-01-11 15:50:00,24.31,24.32,24.28,24.32,81952.0,22.8663,22.8757,22.8381,22.8757,81952.0
2017-01-12 09:30:00,24.17,24.2,24.01,24.02,60600.0,22.7346,22.7628,22.5841,22.5935,60600.0
2017-01-12 09:40:00,24.01,24.04,23.97,23.98,197824.0,22.5841,22.6123,22.5465,22.5559,197824.0
2017-01-12 09:50:00,23.98,23.98,23.9,23.96,91264.0,22.5559,22.5559,22.4806,22.5371,91264.0
2017-01-12 10:00:00,23.96,23.96,23.7,23.73,117040.0,22.5371,22.5371,22.2925,22.3207,117040.0
2017-01-12 10:10:00,23.75,23.83,23.74,23.77,40560.0,22.3395,22.4148,22.3301,22.3583,40560.0
2017-01-12 10:20:00,23.78,23.88,23.75,23.86,22404.0,22.3678,22.4618,22.3395,22.443,22404.0
2017-01-12 10:30:00,23.86,23.86,23.76,23.8,15432.0,22.443,22.443,22.3489,22.3866,15432.0
2017-01-12 10:40:00,23.8,23.87,23.8,23.81,18420.0,22.3866,22.4524,22.3866,22.396,18420.0
2017-01-12 10:50:00,23.81,23.83,23.75,23.76,51000.0,22.396,22.4148,22.3395,22.3489,51000.0
2017-01-12 11:00:00,23.75,23.75,23.67,23.68,35560.0,22.3395,22.3395,22.2643,22.2737,35560.0
2017-01-12 11:10:00,23.71,23.78,23.7,23.7,24440.0,22.3019,22.3678,22.2925,22.2925,24440.0
2017-01-12 11:20:00,23.7,23.8,23.7,23.79,20964.0,22.2925,22.3866,22.2925,22.3772,20964.0
2017-01-12 11:30:00,23.79,23.79,23.76,23.77,9396.0,22.3772,22.3772,22.3489,22.3583,9396.0
2017-01-12 11:40:00,23.75,23.77,23.74,23.74,8600.0,22.3395,22.3583,22.3301,22.3301,8600.0
2017-01-12 11:50:00,23.75,23.75,23.72,23.74,18324.0,22.3395,22.3395,22.3113,22.3301,18324.0
2017-01-12 12:00:00,23.76,23.8,23.75,23.77,9596.0,22.3489,22.3866,22.3395,22.3583,9596.0
2017-01-12 12:10:00,23.78,23.89,23.78,23.86,56048.0,22.3678,22.4712,22.3678,22.443,56048.0
2017-01-12 12:20:00,23.91,23.91,23.86,23.9,31760.0,22.49,22.49,22.443,22.4806,31760.0
2017-01-12 12:30:00,23.89,23.97,23.89,23.94,27760.0,22.4712,22.5465,22.4712,22.5183,27760.0
2017-01-12 12:40:00,23.93,23.94,23.9,23.91,11920.0,22.5088,22.5183,22.4806,22.49,11920.0
2017-01-12 12:50:00,23.94,23.97,23.93,23.93,21296.0,22.5183,22.5465,22.5088,22.5088,21296.0
2017-01-12 13:00:00,23.97,23.97,23.93,23.97,23496.0,22.5465,22.5465,22.5088,22.5465,23496.0
2017-01-12 13:10:00,23.99,24.02,23.96,23.99,19052.0,22.5653,22.5935,22.5371,22.5653,19052.0
2017-01-12 13:20:00,23.98,24.0,23.95,23.98,5664.0,22.5559,22.5747,22.5277,22.5559,5664.0
2017-01-12 13:30:00,23.98,24.01,23.98,24.0,13140.0,22.5559,22.5841,22.5559,22.5747,13140.0
2017-01-12 13:40:00,24.0,24.05,24.0,24.04,31728.0,22.5747,22.6217,22.5747,22.6123,31728.0
2017-01-12 13:50:00,24.04,24.04,24.0,24.02,11748.0,22.6123,22.6123,22.5747,22.5935,11748.0
2017-01-12 14:00:00,24.03,24.06,24.03,24.06,35752.0,22.6029,22.6311,22.6029,22.6311,35752.0
2017-01-12 14:10:00,24.02,24.08,24.02,24.05,28204.0,22.5935,22.6499,22.5935,22.6217,28204.0
2017-01-12 14:20:00,24.06,24.06,24.05,24.05,8800.0,22.6311,22.6311,22.6217,22.6217,8800.0
2017-01-12 14:30:00,24.05,24.13,24.05,24.11,41412.0,22.6217,22.697,22.6217,22.6782,41412.0
2017-01-12 14:40:00,24.09,24.1,24.08,24.09,11200.0,22.6593,22.6688,22.6499,22.6593,11200.0
2017-01-12 14:50:00,24.11,24.13,24.11,24.13,10048.0,22.6782,22.697,22.6782,22.697,10048.0
2017-01-12 15:00:00,24.13,24.13,24.08,24.09,46152.0,22.697,22.697,22.6499,22.6593,46152.0
2017-01-12 15:10:00,24.08,24.09,24.07,24.08,35200.0,22.6499,22.6593,22.6405,22.6499,35200.0
2017-01-12 15:20:00,24.09,24.11,24.09,24.1,33128.0,22.6593,22.6782,22.6593,22.6688,33128.0
2017-01-12 15:30:00,24.1,24.14,24.1,24.14,112784.0,22.6688,22.7064,22.6688,22.7064,112784.0
2017-01-12 15:40:00,24.13,24.13,24.09,24.13,12652.0,22.697,22.697,22.6593,22.697,12652.0
2017-01-12 15:50:00,24.14,24.15,24.09,24.1,136088.0,22.7064,22.7158,22.6593,22.6688,136088.0
2017-01-13 09:30:00,24.19,24.31,24.18,24.26,119592.0,22.7534,22.8663,22.744,22.8192,119592.0
2017-01-13 09:40:00,24.29,24.33,24.29,24.29,40692.0,22.8475,22.8851,22.8475,22.8475,40692.0
2017-01-13 09:50:00,24.28,24.29,24.19,24.19,39560.0,22.8381,22.8475,22.7534,22.7534,39560.0
2017-01-13 10:00:00,24.21,24.25,24.19,24.22,23200.0,22.7722,22.8098,22.7534,22.7816,23200.0
2017-01-13 10:10:00,24.24,24.25,24.19,24.21,34156.0,22.8004,22.8098,22.7534,22.7722,34156.0
2017-01-13 10:20:00,24.2,24.2,24.15,24.15,25384.0,22.7628,22.7628,22.7158,22.7158,25384.0
2017-01-13 10:30:00,24.16,24.19,24.16,24.16,25604.0,22.7252,22.7534,22.7252,22.7252,25604.0
2017-01-13 10:40:00,24.16,24.18,24.14,24.16,43628.0,22.7252,22.744,22.7064,22.7252,43628.0
2017-01-13 10:50:00,24.16,24.16,24.16,24.16,0.0,22.7252,22.7252,22.7252,22.7252,0.0
2017-01-13 11:00:00,24.17,24.18,24.12,24.13,34640.0,22.7346,22.744,22.6876,22.697,34640.0
2017-01-13 11:10:00,24.13,24.16,24.12,24.15,10796.0,22.697,22.7252,22.6876,22.7158,10796.0
2017-01-13 11:20:00,24.15,24.19,24.15,24.18,25708.0,22.7158,22.7534,22.7158,22.744,25708.0
2017-01-13 11:30:00,24.18,24.21,24.18,24.21,31440.0,22.744,22.7722,22.744,22.7722,31440.0
2017-01-13 11:40:00,24.2,24.2,24.14,24.17,27440.0,22.7628,22.7628,22.7064,22.7346,27440.0
2017-01-13 11:50:00,24.16,24.18,24.15,24.18,6752.0,22.7252,22.744,22.7158,22.744,6752.0
2017-01-13 12:00:00,24.19,24.2,24.15,24.16,17728.0,22.7534,22.7628,22.7158,22.7252,17728.0
2017-01-13 12:10:00,24.14,24.14,24.03,24.05,104164.0,22.7064,22.7064,22.6029,22.6217,104164.0
2017-01-13 12:20:00,24.04,24.04,24.0,24.04,32800.0,22.6123,22.6123,22.5747,22.6123,32800.0
2017-01-13 12:30:00,24.05,24.08,24.04,24.08,38752.0,22.6217,22.6499,22.6123,22.6499,38752.0
2017-01-13 12:40:00,24.07,24.08,24.05,24.05,9688.0,22.6405,22.6499,22.6217,22.6217,9688.0
2017-01-13 12:50:00,24.05,24.08,24.05,24.07,8880.0,22.6217,22.6499,22.6217,22.6405,8880.0
2017-01-13 13:00:00,24.08,24.1,24.07,24.09,12292.0,22.6499,22.6688,22.6405,22.6593,12292.0
2017-01-13 13:10:00,24.09,24.09,24.09,24.09,0.0,22.6593,22.6593,22.6593,22.6593,0.0
2017-01-13 13:20:00,24.1,24.11,24.09,24.09,13200.0,22.6688,22.6782,22.6593,22.6593,13200.0
2017-01-13 13:30:00,24.1,24.1,24.09,24.1,17900.0,22.6688,22.6688,22.6593,22.6688,17900.0
2017-01-13 13:40:00,24.07,24.07,24.05,24.05,33636.0,22.6405,22.6405,22.6217,22.6217,33636.0
2017-01-13 13:50:00,24.06,24.07,24.04,24.06,24212.0,22.6311,22.6405,22.6123,22.6311,24212.0
2017-01-13 14:00:00,24.05,24.08,24.03,24.03,12756.0,22.6217,22.6499,22.6029,22.6029,12756.0
2017-01-13 14:10:00,24.03,24.03,23.98,24.0,37720.0,22.6029,22.6029,22.5559,22.5747,37720.0
2017-01-13 14:20:00,24.02,24.02,23.97,23.98,20156.0,22.5935,22.5935,22.5465,22.5559,20156.0
2017-01-13 14:30:00,23.97,24.03,23.97,24.02,15096.0,22.5465,22.6029,22.5465,22.5935,15096.0
2017-01-13 14:40:00,24.01,24.04,24.01,24.02,18432.0,22.5841,22.6123,22.5841,22.5935,18432.0
2017-01-13 14:50:00,24.0,24.08,24.0,24.07,9296.0,22.5747,22.6499,22.5747,22.6405,9296.0
2017-01-13 15:00:00,24.05,24.05,24.04,24.04,10400.0,22.6217,22.6217,22.6123,22.6123,10400.0
2017-01-13 15:10:00,24.03,24.06,24.03,24.05,2840.0,22.6029,22.6311,22.6029,22.6217,2840.0
2017-01-13 15:20:00,24.06,24.08,24.06,24.08,11572.0,22.6311,22.6499,22.6311,22.6499,11572.0
2017-01-13 15:30:00,24.06,24.12,24.04,24.11,36500.0,22.6311,22.6876,22.6123,22.6782,36500.0
2017-01-13 15:40:00,24.11,24.15,24.11,24.11,82344.0,22.6782,22.7158,22.6782,22.6782,82344.0
2017-01-13 15:50:00,24.11,24.11,24.06,24.08,75312.0,22.6782,22.6782,22.6311,22.6499,75312.0
2017-01-17 09:30:00,23.91,23.93,23.87,23.9,73844.0,22.49,22.5088,22.4524,22.4806,73844.0
2017-01-17 09:40:00,23.9,23.91,23.83,23.85,84620.0,22.4806,22.49,22.4148,22.4336,84620.0
2017-01-17 09:50:00,23.86,23.9,23.83,23.9,45756.0,22.443,22.4806,22.4148,22.4806,45756.0
2017-01-17 10:00:00,23.87,24.03,23.84,24.0,25116.0,22.4524,22.6029,22.4242,22.5747,25116.0
2017-01-17 10:10:00,24.02,24.08,24.0,24.07,37720.0,22.5935,22.6499,22.5747,22.6405,37720.0
2017-01-17 10:20:00,24.04,24.06,23.99,23.99,13676.0,22.6123,22.6311,22.5653,22.5653,13676.0
2017-01-17 10:30:00,24.01,24.02,23.99,24.01,66912.0,22.5841,22.5935,22.5653,22.5841,66912.0
2017-01-17 10:40:00,24.02,24.02,24.0,24.01,3880.0,22.5935,22.5935,22.5747,22.5841,3880.0
2017-01-17 10:50:00,24.03,24.03,24.01,24.03,8688.0,22.6029,22.6029,22.5841,22.6029,8688.0
2017-01-17 11:00:00,24.03,24.03,23.97,23.98,10880.0,22.6029,22.6029,22.5465,22.5559,10880.0
2017-01-17 11:10:00,23.97,23.97,23.9,23.9,11800.0,22.5465,22.5465,22.4806,22.4806,11800.0
2017-01-17 11:20:00,23.88,23.9,23.87,23.9,13200.0,22.4618,22.4806,22.4524,22.4806,13200.0
2017-01-17 11:30:00,23.92,23.92,23.91,23.92,4000.0,22.4994,22.4994,22.49,22.4994,4000.0
2017-01-17 11:40:00,23.92,23.95,23.92,23.95,18000.0,22.4994,22.5277,22.4994,22.5277,18000.0
2017-01-17 11:50:00,23.95,23.98,23.95,23.96,15040.0,22.5277,22.5559,22.5277,22.5371,15040.0
2017-01-17 12:00:00,23.96,23.98,23.93,23.93,7520.0,22.5371,22.5559,22.5088,22.5088,7520.0
2017-01-17 12:10:00,23.9,23.93,23.9,23.93,7392.0,22.4806,22.5088,22.4806,22.5088,7392.0
2017-01-17 12:20:00,23.93,23.93,23.91,23.91,50000.0,22.5088,22.5088,22.49,22.49,50000.0
2017-01-17 12:30:00,23.95,23.95,23.95,23.95,50000.0,22.5277,22.5277,22.5277,22.5277,50000.0
2017-01-17 12:40:00,23.93,23.93,23.92,23.92,1632.0,22.5088,22.5088,22.4994,22.4994,1632.0
2017-01-17 12:50:00,23.91,23.91,23.9,23.9,5688.0,22.49,22.49,22.4806,22.4806,5688.0
2017-01-17 13:00:00,23.93,23.93,23.93,23.93,2800.0,22.5088,22.5088,22.5088,22.5088,2800.0
2017-01-17 13:10:00,23.94,23.96,23.94,23.96,3400.0,22.5183,22.5371,22.5183,22.5371,3400.0
2017-01-17 13:20:00,23.98,23.99,23.96,23.96,6964.0,22.5559,22.5653,22.5371,22.5371,6964.0
2017-01-17 13:30:00,23.96,23.99,23.96,23.98,9360.0,22.5371,22.5653,22.5371,22.5559,9360.0
2017-01-17 13:40:00,23.95,23.97,23.95,23.97,19104.0,22.5277,22.5465,22.5277,22.5465,19104.0
2017-01-17 13:50:00,23.95,23.95,23.95,23.95,400.0,22.5277,22.5277,22.5277,22.5277,400.0
2017-01-17 14:00:00,23.95,23.95,23.95,23.95,0.0,22.5277,22.5277,22.5277,22.5277,0.0
2017-01-17 14:10:00,23.94,23.94,23.94,23.94,1200.0,22.5183,22.5183,22.5183,22.5183,1200.0
2017-01-17 14:20:00,23.89,23.89,23.84,23.84,34136.0,22.4712,22.4712,22.4242,22.4242,34136.0
2017-01-17 14:30:00,23.82,23.83,23.72,23.75,25840.0,22.4054,22.4148,22.3113,22.3395,25840.0
2017-01-17 14:40:00,23.75,23.78,23.73,23.78,27468.0,22.3395,22.3678,22.3207,22.3678,27468.0
2017-01-17 14:50:00,23.76,23.76,23.7,23.73,73584.0,22.3489,22.3489,22.2925,22.3207,73584.0
2017-01-17 15:00:00,23.73,23.73,23.69,23.72,13904.0,22.3207,22.3207,22.2831,22.3113,13904.0
2017-01-17 15:10:00,23.72,23.77,23.72,23.77,8740.0,22.3113,22.3583,22.3113,22.3583,8740.0
2017-01-17 15:20:00,23.75,23.77,23.75,23.75,38936.0,22.3395,22.3583,22.3395,22.3395,38936.0
2017-01-17 15:30:00,23.75,23.83,23.75,23.83,41248.0,22.3395,22.4148,22.3395,22.4148,41248.0
2017-01-17 15:40:00,23.82,23.83,23.81,23.83,21236.0,22.4054,22.4148,22.396,22.4148,21236.0
2017-01-17 15:50:00,23.83,23.89,23.8,23.88,126544.0,22.4148,22.4712,22.3866,22.4618,126544.0
2017-01-18 09:30:00,23.91,23.91,23.59,23.67,229272.0,22.49,22.49,22.189,22.2643,229272.0
2017-01-18 09:40:00,23.68,23.76,23.67,23.75,31388.0,22.2737,22.3489,22.2643,22.3395,31388.0
2017-01-18 09:50:00,23.74,23.78,23.69,23.78,16040.0,22.3301,22.3678,22.2831,22.3678,16040.0
2017-01-18 10:00:00,23.79,23.82,23.78,23.78,19600.0,22.3772,22.4054,22.3678,22.3678,19600.0
2017-01-18 10:10:00,23.78,23.87,23.76,23.85,39252.0,22.3678,22.4524,22.3489,22.4336,39252.0
2017-01-18 10:20:00,23.83,23.9,23.83,23.86,39300.0,22.4148,22.4806,22.4148,22.443,39300.0
2017-01-18 10:30:00,23.88,23.91,23.87,23.88,18236.0,22.4618,22.49,22.4524,22.4618,18236.0
2017-01-18 10:40:00,23.86,23.86,23.79,23.8,66080.0,22.443,22.443,22.3772,22.3866,66080.0
2017-01-18 10:50:00,23.78,23.84,23.78,23.84,14800.0,22.3678,22.4242,22.3678,22.4242,14800.0
2017-01-18 11:00:00,23.86,23.88,23.85,23.85,11680.0,22.443,22.4618,22.4336,22.4336,11680.0
2017-01-18 11:10:00,23.87,23.87,23.81,23.82,11288.0,22.4524,22.4524,22.396,22.4054,11288.0
2017-01-18 11:20:00,23.84,23.84,23.84,23.84,1200.0,22.4242,22.4242,22.4242,22.4242,1200.0
2017-01-18 11:30:00,23.86,23.86,23.84,23.84,21236.0,22.443,22.443,22.4242,22.4242,21236.0
2017-01-18 11:40:00,23.84,23.85,23.78,23.82,9296.0,22.4242,22.4336,22.3678,22.4054,9296.0
2017-01-18 11:50:00,23.82,23.85,23.7,23.72,13088.0,22.4054,22.4336,22.2925,22.3113,13088.0
2017-01-18 12:00:00,23.7,23.75,23.7,23.75,67124.0,22.2925,22.3395,22.2925,22.3395,67124.0
2017-01-18 12:10:00,23.78,23.78,23.73,23.73,13600.0,22.3678,22.3678,22.3207,22.3207,13600.0
2017-01-18 12:20:00,23.71,23.71,23.68,23.68,9600.0,22.3019,22.3019,22.2737,22.2737,9600.0
2017-01-18 12:30:00,23.71,23.75,23.7,23.74,20648.0,22.3019,22.3395,22.2925,22.3301,20648.0
2017-01-18 12:40:00,23.75,23.76,23.74,23.76,11760.0,22.3395,22.3489,22.3301,22.3489,11760.0
2017-01-18 12:50:00,23.74,23.74,23.71,23.71,4000.0,22.3301,22.3301,22.3019,22.3019,4000.0
2017-01-18 13:00:00,23.73,23.79,23.73,23.78,8400.0,22.3207,22.3772,22.3207,22.3678,8400.0
2017-01-18 13:10:00,23.75,23.75,23.74,23.75,9200.0,22.3395,22.3395,22.3301,22.3395,9200.0
2017-01-18 13:20:00,23.72,23.74,23.72,23.74,7600.0,22.3113,22.3301,22.3113,22.3301,7600.0
2017-01-18 13:30:00,23.74,23.78,23.74,23.78,4632.0,22.3301,22.3678,22.3301,22.3678,4632.0
2017-01-18 13:40:00,23.78,23.78,23.77,23.77,1200.0,22.3678,22.3678,22.3583,22.3583,1200.0
2017-01-18 13:50:00,23.73,23.75,23.73,23.75,2800.0,22.3207,22.3395,22.3207,22.3395,2800.0
2017-01-18 14:00:00,23.74,23.78,23.74,23.78,3448.0,22.3301,22.3678,22.3301,22.3678,3448.0
2017-01-18 14:10:00,23.76,23.76,23.75,23.76,3220.0,22.3489,22.3489,22.3395,22.3489,3220.0
2017-01-18 14:20:00,23.76,23.79,23.76,23.78,28648.0,22.3489,22.3772,22.3489,22.3678,28648.0
2017-01-18 14:30:00,23.77,23.78,23.77,23.77,33176.0,22.3583,22.3678,22.3583,22.3583,33176.0
2017-01-18 14:40:00,23.77,23.77,23.75,23.75,6164.0,22.3583,22.3583,22.3395,22.3395,6164.0
2017-01-18 14:50:00,23.75,23.79,23.75,23.78,6480.0,22.3395,22.3772,22.3395,22.3678,6480.0
2017-01-18 15:00:00,23.77,23.78,23.77,23.77,3200.0,22.3583,22.3678,22.3583,22.3583,3200.0
2017-01-18 15:10:00,23.79,23.8,23.79,23.8,5472.0,22.3772,22.3866,22.3772,22.3866,5472.0
2017-01-18 15:20:00,23.8,23.81,23.77,23.77,12472.0,22.3866,22.396,22.3583,22.3583,12472.0
2017-01-18 15:30:00,23.78,23.81,23.77,23.8,8000.0,22.3678,22.396,22.3583,22.3866,8000.0
2017-01-18 15:40:00,23.81,23.82,23.79,23.82,14320.0,22.396,22.4054,22.3772,22.4054,14320.0
2017-01-18 15:50:00,23.81,23.83,23.81,23.82,49388.0,22.396,22.4148,22.396,22.4054,49388.0
2017-01-19 09:30:00,23.86,23.88,23.84,23.84,35480.0,22.443,22.4618,22.4242,22.4242,35480.0
2017-01-19 09:40:00,23.83,23.84,23.76,23.81,33520.0,22.4148,22.4242,22.3489,22.396,33520.0
2017-01-19 09:50:00,23.81,23.81,23.77,23.78,11260.0,22.396,22.396,22.3583,22.3678,11260.0
2017-01-19 10:00:00,23.76,23.78,23.71,23.71,22948.0,22.3489,22.3678,22.3019,22.3019,22948.0
2017-01-19 10:10:00,23.71,23.73,23.69,23.73,15192.0,22.3019,22.3207,22.2831,22.3207,15192.0
2017-01-19 10:20:00,23.74,23.78,23.73,23.78,8100.0,22.3301,22.3678,22.3207,22.3678,8100.0
2017-01-19 10:30:00,23.77,23.77,23.74,23.74,5988.0,22.3583,22.3583,22.3301,22.3301,5988.0
2017-01-19 10:40:00,23.75,23.75,23.7,23.7,3200.0,22.3395,22.3395,22.2925,22.2925,3200.0
2017-01-19 10:50:00,23.72,23.72,23.68,23.69,10600.0,22.3113,22.3113,22.2737,22.2831,10600.0
2017-01-19 11:00:00,23.68,23.68,23.59,23.64,19984.0,22.2737,22.2737,22.189,22.2361,19984.0
2017-01-19 11:10:00,23.64,23.67,23.62,23.67,13480.0,22.2361,22.2643,22.2173,22.2643,13480.0
2017-01-19 11:20:00,23.69,23.75,23.69,23.7,26468.0,22.2831,22.3395,22.2831,22.2925,26468.0
2017-01-19 11:30:00,23.71,23.71,23.68,23.7,13260.0,22.3019,22.3019,22.2737,22.2925,13260.0
2017-01-19 11:40:00,23.7,23.75,23.7,23.72,14376.0,22.2925,22.3395,22.2925,22.3113,14376.0
2017-01-19 11:50:00,23.7,23.71,23.7,23.7,7600.0,22.2925,22.3019,22.2925,22.2925,7600.0
2017-01-19 12:00:00,23.68,23.71,23.68,23.69,8000.0,22.2737,22.3019,22.2737,22.2831,8000.0
2017-01-19 12:10:00,23.71,23.71,23.69,23.69,19640.0,22.3019,22.3019,22.2831,22.2831,19640.0
2017-01-19 12:20:00,23.68,23.69,23.67,23.67,3200.0,22.2737,22.2831,22.2643,22.2643,3200.0
2017-01-19 12:30:00,23.68,23.68,23.68,23.68,1600.0,22.2737,22.2737,22.2737,22.2737,1600.0
2017-01-19 12:40:00,23.67,23.68,23.66,23.67,8504.0,22.2643,22.2737,22.2549,22.2643,8504.0
2017-01-19 12:50:00,23.69,23.71,23.69,23.7,5800.0,22.2831,22.3019,22.2831,22.2925,5800.0
2017-01-19 13:00:00,23.7,23.7,23.67,23.67,3960.0,22.2925,22.2925,22.2643,22.2643,3960.0
2017-01-19 13:10:00,23.68,23.69,23.66,23.68,5460.0,22.2737,22.2831,22.2549,22.2737,5460.0
2017-01-19 13:20:00,23.69,23.69,23.65,23.65,4896.0,22.2831,22.2831,22.2455,22.2455,4896.0
2017-01-19 13:30:00,23.65,23.66,23.64,23.66,1500.0,22.2455,22.2549,22.2361,22.2549,1500.0
2017-01-19 13:40:00,23.66,23.67,23.66,23.66,2400.0,22.2549,22.2643,22.2549,22.2549,2400.0
2017-01-19 13:50:00,23.62,23.63,23.61,23.63,4080.0,22.2173,22.2267,22.2079,22.2267,4080.0
2017-01-19 14:00:00,23.61,23.63,23.45,23.47,69292.0,22.2079,22.2267,22.0574,22.0762,69292.0
2017-01-19 14:10:00,23.47,23.49,23.41,23.42,39016.0,22.0762,22.095,22.0197,22.0291,39016.0
2017-01-19 14:20:00,23.4,23.5,23.36,23.5,28056.0,22.0103,22.1044,21.9727,22.1044,28056.0
2017-01-19 14:30:00,23.48,23.49,23.45,23.45,3400.0,22.0856,22.095,22.0574,22.0574,3400.0
2017-01-19 14:40:00,23.49,23.5,23.47,23.47,7960.0,22.095,22.1044,22.0762,22.0762,7960.0
2017-01-19 14:50:00,23.47,23.47,23.47,23.47,0.0,22.0762,22.0762,22.0762,22.0762,0.0
2017-01-19 15:00:00,23.47,23.5,23.47,23.47,11040.0,22.0762,22.1044,22.0762,22.0762,11040.0
2017-01-19 15:10:00,23.49,23.57,23.47,23.57,367920.0,22.095,22.1702,22.0762,22.1702,367920.0
2017-01-19 15:20:00,23.57,23.59,23.56,23.58,6360.0,22.1702,22.189,22.1608,22.1796,6360.0
2017-01-19 15:30:00,23.57,23.57,23.53,23.55,11252.0,22.1702,22.1702,22.1326,22.1514,11252.0
2017-01-19 15:40:00,23.54,23.54,23.51,23.54,17472.0,22.142,22.142,22.1138,22.142,17472.0
2017-01-19 15:50:00,23.55,23.6,23.54,23.56,113104.0,22.1514,22.1984,22.142,22.1608,113104.0
2017-01-20 09:30:00,23.7,23.97,23.7,23.91,158548.0,22.2925,22.5465,22.2925,22.49,158548.0
2017-01-20 09:40:00,23.93,23.93,23.82,23.84,133408.0,22.5088,22.5088,22.4054,22.4242,133408.0
2017-01-20 09:50:00,23.85,23.9,23.84,23.87,32000.0,22.4336,22.4806,22.4242,22.4524,32000.0
2017-01-20 10:00:00,23.89,23.91,23.88,23.88,66716.0,22.4712,22.49,22.4618,22.4618,66716.0
2017-01-20 10:10:00,23.89,23.92,23.88,23.88,38772.0,22.4712,22.4994,22.4618,22.4618,38772.0
2017-01-20 10:20:00,23.89,23.9,23.84,23.84,6400.0,22.4712,22.4806,22.4242,22.4242,6400.0
2017-01-20 10:30:00,23.87,23.88,23.86,23.88,2800.0,22.4524,22.4618,22.443,22.4618,2800.0
2017-01-20 10:40:00,23.88,23.89,23.86,23.86,17872.0,22.4618,22.4712,22.443,22.443,17872.0
2017-01-20 10:50:00,23.86,23.9,23.85,23.9,26096.0,22.443,22.4806,22.4336,22.4806,26096.0
2017-01-20 11:00:00,23.91,23.94,23.9,23.94,19156.0,22.49,22.5183,22.4806,22.5183,19156.0
2017-01-20 11:10:00,23.94,23.94,23.91,23.92,9000.0,22.5183,22.5183,22.49,22.4994,9000.0
2017-01-20 11:20:00,23.93,23.95,23.9,23.9,18920.0,22.5088,22.5277,22.4806,22.4806,18920.0
2017-01-20 11:30:00,23.89,23.91,23.88,23.91,6400.0,22.4712,22.49,22.4618,22.49,6400.0
2017-01-20 11:40:00,23.92,23.93,23.9,23.9,18580.0,22.4994,22.5088,22.4806,22.4806,18580.0
2017-01-20 11:50:00,23.9,23.91,23.9,23.9,9580.0,22.4806,22.49,22.4806,22.4806,9580.0
2017-01-20 12:00:00,23.92,23.92,23.7,23.81,101676.0,22.4994,22.4994,22.2925,22.396,101676.0
2017-01-20 12:10:00,23.8,23.85,23.7,23.85,131736.0,22.3866,22.4336,22.2925,22.4336,131736.0
2017-01-20 12:20:00,23.82,23.86,23.73,23.75,17200.0,22.4054,22.443,22.3207,22.3395,17200.0
2017-01-20 12:30:00,23.72,23.72,23.65,23.69,55920.0,22.3113,22.3113,22.2455,22.2831,55920.0
2017-01-20 12:40:00,23.71,23.78,23.7,23.73,32460.0,22.3019,22.3678,22.2925,22.3207,32460.0
2017-01-20 12:50:00,23.74,23.75,23.65,23.75,17840.0,22.3301,22.3395,22.2455,22.3395,17840.0
2017-01-20 13:00:00,23.76,23.8,23.76,23.8,13600.0,22.3489,22.3866,22.3489,22.3866,13600.0
2017-01-20 13:10:00,23.81,23.82,23.79,23.82,14800.0,22.396,22.4054,22.3772,22.4054,14800.0
2017-01-20 13:20:00,23.84,23.84,23.82,23.83,53988.0,22.4242,22.4242,22.4054,22.4148,53988.0
2017-01-20 13:30:00,23.82,23.82,23.8,23.8,12800.0,22.4054,22.4054,22.3866,22.3866,12800.0
2017-01-20 13:40:00,23.82,23.82,23.75,23.75,7200.0,22.4054,22.4054,22.3395,22.3395,7200.0
2017-01-20 13:50:00,23.75,23.77,23.73,23.76,4176.0,22.3395,22.3583,22.3207,22.3489,4176.0
2017-01-20 14:00:00,23.76,23.77,23.75,23.76,50000.0,22.3489,22.3583,22.3395,22.3489,50000.0
2017-01-20 14:10:00,23.74,23.74,23.74,23.74,400.0,22.3301,22.3301,22.3301,22.3301,400.0
2017-01-20 14:20:00,23.72,23.73,23.68,23.72,9600.0,22.3113,22.3207,22.2737,22.3113,9600.0
2017-01-20 14:30:00,23.72,23.76,23.7,23.71,17600.0,22.3113,22.3489,22.2925,22.3019,17600.0
2017-01-20 14:40:00,23.71,23.75,23.71,23.75,9920.0,22.3019,22.3395,22.3019,22.3395,9920.0
2017-01-20 14:50:00,23.77,23.79,23.77,23.78,54204.0,22.3583,22.3772,22.3583,22.3678,54204.0
2017-01-20 15:00:00,23.79,23.84,23.78,23.83,10000.0,22.3772,22.4242,22.3678,22.4148,10000.0
2017-01-20 15:10:00,23.85,23.87,23.79,23.79,18776.0,22.4336,22.4524,22.3772,22.3772,18776.0
2017-01-20 15:20:00,23.81,23.81,23.74,23.74,6480.0,22.396,22.396,22.3301,22.3301,6480.0
2017-01-20 15:30:00,23.73,23.8,23.73,23.8,19736.0,22.3207,22.3866,22.3207,22.3866,19736.0
2017-01-20 15:40:00,23.81,23.84,23.81,23.83,20400.0,22.396,22.4242,22.396,22.4148,20400.0
2017-01-20 15:50:00,23.85,23.9,23.81,23.89,208516.0,22.4336,22.4806,22.396,22.4712,208516.0
2017-01-23 09:30:00,23.83,23.92,23.76,23.9,98364.0,22.4148,22.4994,22.3489,22.4806,98364.0
2017-01-23 09:40:00,23.91,23.91,23.84,23.86,46244.0,22.49,22.49,22.4242,22.443,46244.0
2017-01-23 09:50:00,23.87,23.87,23.8,23.81,76432.0,22.4524,22.4524,22.3866,22.396,76432.0
2017-01-23 10:00:00,23.82,23.83,23.78,23.79,72688.0,22.4054,22.4148,22.3678,22.3772,72688.0
2017-01-23 10:10:00,23.78,23.78,23.7,23.7,55492.0,22.3678,22.3678,22.2925,22.2925,55492.0
2017-01-23 10:20:00,23.7,23.72,23.68,23.68,4400.0,22.2925,22.3113,22.2737,22.2737,4400.0
2017-01-23 10:30:00,23.68,23.69,23.59,23.63,103500.0,22.2737,22.2831,22.189,22.2267,103500.0
2017-01-23 10:40:00,23.64,23.67,23.64,23.67,26080.0,22.2361,22.2643,22.2361,22.2643,26080.0
2017-01-23 10:50:00,23.68,23.68,23.66,23.66,10800.0,22.2737,22.2737,22.2549,22.2549,10800.0
2017-01-23 11:00:00,23.67,23.71,23.67,23.7,25720.0,22.2643,22.3019,22.2643,22.2925,25720.0
2017-01-23 11:10:00,23.68,23.69,23.65,23.65,5200.0,22.2737,22.2831,22.2455,22.2455,5200.0
2017-01-23 11:20:00,23.66,23.66,23.61,23.65,11424.0,22.2549,22.2549,22.2079,22.2455,11424.0
2017-01-23 11:30:00,23.68,23.68,23.63,23.63,5600.0,22.2737,22.2737,22.2267,22.2267,5600.0
2017-01-23 11:40:00,23.64,23.66,23.55,23.58,50616.0,22.2361,22.2549,22.1514,22.1796,50616.0
2017-01-23 11:50:00,23.57,23.63,23.57,23.63,15108.0,22.1702,22.2267,22.1702,22.2267,15108.0
2017-01-23 12:00:00,23.63,23.63,23.59,23.59,3200.0,22.2267,22.2267,22.189,22.189,3200.0
2017-01-23 12:10:00,23.58,23.63,23.58,23.63,7400.0,22.1796,22.2267,22.1796,22.2267,7400.0
2017-01-23 12:20:00,23.63,23.66,23.63,23.64,20428.0,22.2267,22.2549,22.2267,22.2361,20428.0
2017-01-23 12:30:00,23.65,23.68,23.65,23.66,12000.0,22.2455,22.2737,22.2455,22.2549,12000.0
2017-01-23 12:40:00,23.68,23.68,23.64,23.64,6416.0,22.2737,22.2737,22.2361,22.2361,6416.0
2017-01-23 12:50:00,23.64,23.66,23.64,23.65,8400.0,22.2361,22.2549,22.2361,22.2455,8400.0
2017-01-23 13:00:00,23.66,23.69,23.66,23.69,14400.0,22.2549,22.2831,22.2549,22.2831,14400.0
2017-01-23 13:10:00,23.65,23.65,23.65,23.65,1000.0,22.2455,22.2455,22.2455,22.2455,1000.0
2017-01-23 13:20:00,23.68,23.68,23.66,23.66,12040.0,22.2737,22.2737,22.2549,22.2549,12040.0
2017-01-23 13:30:00,23.65,23.8,23.65,23.8,225404.0,22.2455,22.3866,22.2455,22.3866,225404.0
2017-01-23 13:40:00,23.81,23.81,23.78,23.78,9600.0,22.396,22.396,22.3678,22.3678,9600.0
2017-01-23 13:50:00,23.76,23.76,23.74,23.75,26328.0,22.3489,22.3489,22.3301,22.3395,26328.0
2017-01-23 14:00:00,23.74,23.75,23.73,23.73,6800.0,22.3301,22.3395,22.3207,22.3207,6800.0
2017-01-23 14:10:00,23.7,23.71,23.69,23.71,9200.0,22.2925,22.3019,22.2831,22.3019,9200.0
2017-01-23 14:20:00,23.7,23.7,23.7,23.7,400.0,22.2925,22.2925,22.2925,22.2925,400.0
2017-01-23 14:30:00,23.72,23.73,23.71,23.72,9200.0,22.3113,22.3207,22.3019,22.3113,9200.0
2017-01-23 14:40:00,23.72,23.75,23.72,23.73,3508.0,22.3113,22.3395,22.3113,22.3207,3508.0
2017-01-23 14:50:00,23.73,23.73,23.73,23.73,0.0,22.3207,22.3207,22.3207,22.3207,0.0
2017-01-23 15:00:00,23.76,23.76,23.74,23.74,17600.0,22.3489,22.3489,22.3301,22.3301,17600.0
2017-01-23 15:10:00,23.74,23.74,23.72,23.74,5600.0,22.3301,22.3301,22.3113,22.3301,5600.0
2017-01-23 15:20:00,23.74,23.81,23.74,23.77,80936.0,22.3301,22.396,22.3301,22.3583,80936.0
2017-01-23 15:30:00,23.77,23.82,23.77,23.81,16400.0,22.3583,22.4054,22.3583,22.396,16400.0
2017-01-23 15:40:00,23.81,23.85,23.8,23.84,23380.0,22.396,22.4336,22.3866,22.4242,23380.0
2017-01-23 15:50:00,23.81,23.82,23.79,23.8,33028.0,22.396,22.4054,22.3772,22.3866,33028.0
2017-01-24 09:30:00,23.84,23.86,23.78,23.81,98720.0,22.4242,22.443,22.3678,22.396,98720.0
2017-01-24 09:40:00,23.79,23.85,23.78,23.85,31848.0,22.3772,22.4336,22.3678,22.4336,31848.0
2017-01-24 09:50:00,23.85,23.87,23.84,23.84,12180.0,22.4336,22.4524,22.4242,22.4242,12180.0
2017-01-24 10:00:00,23.86,23.86,23.8,23.8,19628.0,22.443,22.443,22.3866,22.3866,19628.0
2017-01-24 10:10:00,23.83,23.9,23.83,23.88,23400.0,22.4148,22.4806,22.4148,22.4618,23400.0
2017-01-24 10:20:00,23.9,23.93,23.89,23.89,11800.0,22.4806,22.5088,22.4712,22.4712,11800.0
2017-01-24 10:30:00,23.89,23.93,23.89,23.93,31776.0,22.4712,22.5088,22.4712,22.5088,31776.0
2017-01-24 10:40:00,23.92,23.93,23.89,23.9,10400.0,22.4994,22.5088,22.4712,22.4806,10400.0
2017-01-24 10:50:00,23.9,23.93,23.9,23.91,26220.0,22.4806,22.5088,22.4806,22.49,26220.0
2017-01-24 11:00:00,23.93,24.0,23.9,24.0,36344.0,22.5088,22.5747,22.4806,22.5747,36344.0
2017-01-24 11:10:00,24.02,24.02,23.98,23.98,10240.0,22.5935,22.5935,22.5559,22.5559,10240.0
2017-01-24 11:20:00,24.0,24.0,23.99,23.99,7200.0,22.5747,22.5747,22.5653,22.5653,7200.0
2017-01-24 11:30:00,23.98,24.0,23.98,23.99,10916.0,22.5559,22.5747,22.5559,22.5653,10916.0
2017-01-24 11:40:00,23.99,24.01,23.98,24.0,9264.0,22.5653,22.5841,22.5559,22.5747,9264.0
2017-01-24 11:50:00,24.01,24.01,23.99,24.01,38000.0,22.5841,22.5841,22.5653,22.5841,38000.0
2017-01-24 12:00:00,24.02,24.04,24.01,24.03,24800.0,22.5935,22.6123,22.5841,22.6029,24800.0
2017-01-24 12:10:00,24.04,24.13,24.04,24.1,104320.0,22.6123,22.697,22.6123,22.6688,104320.0
2017-01-24 12:20:00,24.09,24.13,24.09,24.12,58424.0,22.6593,22.697,22.6593,22.6876,58424.0
2017-01-24 12:30:00,24.12,24.14,24.12,24.12,38332.0,22.6876,22.7064,22.6876,22.6876,38332.0
2017-01-24 12:40:00,24.12,24.17,24.12,24.16,25800.0,22.6876,22.7346,22.6876,22.7252,25800.0
2017-01-24 12:50:00,24.16,24.18,24.16,24.17,15744.0,22.7252,22.744,22.7252,22.7346,15744.0
2017-01-24 13:00:00,24.16,24.23,24.16,24.22,39812.0,22.7252,22.791,22.7252,22.7816,39812.0
2017-01-24 13:10:00,24.22,24.23,24.2,24.22,43664.0,22.7816,22.791,22.7628,22.7816,43664.0
2017-01-24 13:20:00,24.22,24.24,24.2,24.22,68328.0,22.7816,22.8004,22.7628,22.7816,68328.0
2017-01-24 13:30:00,24.22,24.28,24.22,24.28,46544.0,22.7816,22.8381,22.7816,22.8381,46544.0
2017-01-24 13:40:00,24.28,24.32,24.28,24.3,93444.0,22.8381,22.8757,22.8381,22.8569,93444.0
2017-01-24 13:50:00,24.3,24.31,24.26,24.26,53868.0,22.8569,22.8663,22.8192,22.8192,53868.0
2017-01-24 14:00:00,24.26,24.3,24.26,24.29,33764.0,22.8192,22.8569,22.8192,22.8475,33764.0
2017-01-24 14:10:00,24.28,24.3,24.27,24.28,11380.0,22.8381,22.8569,22.8287,22.8381,11380.0
2017-01-24 14:20:00,24.29,24.3,24.23,24.25,41692.0,22.8475,22.8569,22.791,22.8098,41692.0
2017-01-24 14:30:00,24.24,24.28,24.24,24.27,54616.0,22.8004,22.8381,22.8004,22.8287,54616.0
2017-01-24 14:40:00,24.27,24.29,24.26,24.27,51200.0,22.8287,22.8475,22.8192,22.8287,51200.0
2017-01-24 14:50:00,24.28,24.29,24.27,24.29,8360.0,22.8381,22.8475,22.8287,22.8475,8360.0
2017-01-24 15:00:00,24.29,24.34,24.29,24.3,75936.0,22.8475,22.8945,22.8475,22.8569,75936.0
2017-01-24 15:10:00,24.29,24.3,24.25,24.26,13200.0,22.8475,22.8569,22.8098,22.8192,13200.0
2017-01-24 15:20:00,24.25,24.26,24.21,24.24,45052.0,22.8098,22.8192,22.7722,22.8004,45052.0
2017-01-24 15:30:00,24.24,24.24,24.23,24.23,18800.0,22.8004,22.8004,22.791,22.791,18800.0
2017-01-24 15:40:00,24.24,24.24,24.22,24.24,32220.0,22.8004,22.8004,22.7816,22.8004,32220.0
2017-01-24 15:50:00,24.22,24.24,24.18,24.19,63732.0,22.7816,22.8004,22.744,22.7534,63732.0
2017-01-25 09:30:00,24.6,24.63,24.53,24.56,274080.0,23.1391,23.1673,23.0732,23.1014,274080.0
2017-01-25 09:40:00,24.55,24.58,24.53,24.56,90200.0,23.092,23.1202,23.0732,23.1014,90200.0
2017-01-25 09:50:00,24.55,24.65,24.53,24.64,93368.0,23.092,23.1861,23.0732,23.1767,93368.0
2017-01-25 10:00:00,24.65,24.69,24.62,24.69,56852.0,23.1861,23.2237,23.1579,23.2237,56852.0
2017-01-25 10:10:00,24.69,24.72,24.68,24.72,81028.0,23.2237,23.2519,23.2143,23.2519,81028.0
2017-01-25 10:20:00,24.71,24.71,24.68,24.68,17592.0,23.2425,23.2425,23.2143,23.2143,17592.0
2017-01-25 10:30:00,24.68,24.71,24.66,24.7,60664.0,23.2143,23.2425,23.1955,23.2331,60664.0
2017-01-25 10:40:00,24.72,24.74,24.71,24.71,17000.0,23.2519,23.2707,23.2425,23.2425,17000.0
2017-01-25 10:50:00,24.75,24.77,24.72,24.72,38800.0,23.2801,23.299,23.2519,23.2519,38800.0
2017-01-25 11:00:00,24.74,24.81,24.74,24.79,38264.0,23.2707,23.3366,23.2707,23.3178,38264.0
2017-01-25 11:10:00,24.79,24.79,24.76,24.77,19736.0,23.3178,23.3178,23.2896,23.299,19736.0
2017-01-25 11:20:00,24.77,24.77,24.72,24.74,64876.0,23.299,23.299,23.2519,23.2707,64876.0
2017-01-25 11:30:00,24.75,24.75,24.66,24.67,34388.0,23.2801,23.2801,23.1955,23.2049,34388.0
2017-01-25 11:40:00,24.68,24.71,24.67,24.71,20360.0,23.2143,23.2425,23.2049,23.2425,20360.0
2017-01-25 11:50:00,24.7,24.7,24.67,24.67,1200.0,23.2331,23.2331,23.2049,23.2049,1200.0
2017-01-25 12:00:00,24.71,24.73,24.7,24.73,10160.0,23.2425,23.2613,23.2331,23.2613,10160.0
2017-01-25 12:10:00,24.7,24.7,24.68,24.68,21584.0,23.2331,23.2331,23.2143,23.2143,21584.0
2017-01-25 12:20:00,24.7,24.72,24.69,24.72,18220.0,23.2331,23.2519,23.2237,23.2519,18220.0
2017-01-25 12:30:00,24.74,24.75,24.73,24.73,9660.0,23.2707,23.2801,23.2613,23.2613,9660.0
2017-01-25 12:40:00,24.73,24.74,24.72,24.72,9796.0,23.2613,23.2707,23.2519,23.2519,9796.0
2017-01-25 12:50:00,24.73,24.75,24.72,24.74,22292.0,23.2613,23.2801,23.2519,23.2707,22292.0
2017-01-25 13:00:00,24.75,24.76,24.75,24.75,55612.0,23.2801,23.2896,23.2801,23.2801,55612.0
2017-01-25 13:10:00,24.77,24.78,24.76,24.77,37608.0,23.299,23.3084,23.2896,23.299,37608.0
2017-01-25 13:20:00,24.77,24.79,24.76,24.78,7008.0,23.299,23.3178,23.2896,23.3084,7008.0
2017-01-25 13:30:00,24.78,24.78,24.75,24.78,24716.0,23.3084,23.3084,23.2801,23.3084,24716.0
2017-01-25 13:40:00,24.79,24.79,24.77,24.78,33528.0,23.3178,23.3178,23.299,23.3084,33528.0
2017-01-25 13:50:00,24.79,24.8,24.78,24.79,21380.0,23.3178,23.3272,23.3084,23.3178,21380.0
2017-01-25 14:00:00,24.79,24.81,24.78,24.8,88608.0,23.3178,23.3366,23.3084,23.3272,88608.0
2017-01-25 14:10:00,24.8,24.8,24.78,24.78,65044.0,23.3272,23.3272,23.3084,23.3084,65044.0
2017-01-25 14:20:00,24.8,24.81,24.79,24.79,29704.0,23.3272,23.3366,23.3178,23.3178,29704.0
2017-01-25 14:30:00,24.79,24.8,24.76,24.77,71536.0,23.3178,23.3272,23.2896,23.299,71536.0
2017-01-25 14:40:00,24.76,24.76,24.74,24.75,8792.0,23.2896,23.2896,23.2707,23.2801,8792.0
2017-01-25 14:50:00,24.74,24.74,24.71,24.71,15400.0,23.2707,23.2707,23.2425,23.2425,15400.0
2017-01-25 15:00:00,24.72,24.73,24.71,24.73,32400.0,23.2519,23.2613,23.2425,23.2613,32400.0
2017-01-25 15:10:00,24.74,24.75,24.7,24.7,12876.0,23.2707,23.2801,23.2331,23.2331,12876.0
2017-01-25 15:20:00,24.69,24.73,24.69,24.72,16500.0,23.2237,23.2613,23.2237,23.2519,16500.0
2017-01-25 15:30:00,24.74,24.77,24.73,24.76,28212.0,23.2707,23.299,23.2613,23.2896,28212.0
2017-01-25 15:40:00,24.76,24.79,24.76,24.79,72100.0,23.2896,23.3178,23.2896,23.3178,72100.0
2017-01-25 15:50:00,24.78,24.81,24.75,24.76,185312.0,23.3084,23.3366,23.2801,23.2896,185312.0
2017-01-26 09:30:00,24.86,24.89,24.81,24.86,122044.0,23.3836,23.4118,23.3366,23.3836,122044.0
2017-01-26 09:40:00,24.85,24.85,24.77,24.8,113208.0,23.3742,23.3742,23.299,23.3272,113208.0
2017-01-26 09:50:00,24.81,24.91,24.81,24.9,51840.0,23.3366,23.4306,23.3366,23.4212,51840.0
2017-01-26 10:00:00,24.9,24.94,24.86,24.93,43068.0,23.4212,23.4589,23.3836,23.4495,43068.0
2017-01-26 10:10:00,24.93,24.97,24.93,24.95,79600.0,23.4495,23.4871,23.4495,23.4683,79600.0
2017-01-26 10:20:00,24.95,24.95,24.84,24.87,93252.0,23.4683,23.4683,23.3648,23.393,93252.0
2017-01-26 10:30:00,24.87,24.97,24.86,24.97,39236.0,23.393,23.4871,23.3836,23.4871,39236.0
2017-01-26 10:40:00,24.95,24.96,24.87,24.88,32520.0,23.4683,23.4777,23.393,23.4024,32520.0
2017-01-26 10:50:00,24.86,24.88,24.84,24.88,45604.0,23.3836,23.4024,23.3648,23.4024,45604.0
2017-01-26 11:00:00,24.87,24.92,24.87,24.91,28292.0,23.393,23.4401,23.393,23.4306,28292.0
2017-01-26 11:10:00,24.93,24.93,24.89,24.89,13668.0,23.4495,23.4495,23.4118,23.4118,13668.0
2017-01-26 11:20:00,24.88,24.92,24.88,24.92,14980.0,23.4024,23.4401,23.4024,23.4401,14980.0
2017-01-26 11:30:00,24.91,24.93,24.88,24.93,29856.0,23.4306,23.4495,23.4024,23.4495,29856.0
2017-01-26 11:40:00,24.92,24.95,24.92,24.92,23752.0,23.4401,23.4683,23.4401,23.4401,23752.0
2017-01-26 11:50:00,24.91,24.93,24.91,24.91,13800.0,23.4306,23.4495,23.4306,23.4306,13800.0
2017-01-26 12:00:00,24.9,24.9,24.87,24.88,16084.0,23.4212,23.4212,23.393,23.4024,16084.0
2017-01-26 12:10:00,24.93,24.93,24.89,24.89,6000.0,23.4495,23.4495,23.4118,23.4118,6000.0
2017-01-26 12:20:00,24.89,24.9,24.88,24.88,21600.0,23.4118,23.4212,23.4024,23.4024,21600.0
2017-01-26 12:30:00,24.88,24.89,24.86,24.87,21200.0,23.4024,23.4118,23.3836,23.393,21200.0
2017-01-26 12:40:00,24.85,24.88,24.85,24.88,9860.0,23.3742,23.4024,23.3742,23.4024,9860.0
2017-01-26 12:50:00,24.88,24.89,24.88,24.89,2800.0,23.4024,23.4118,23.4024,23.4118,2800.0
2017-01-26 13:00:00,24.88,24.89,24.87,24.88,11720.0,23.4024,23.4118,23.393,23.4024,11720.0
2017-01-26 13:10:00,24.86,24.86,24.81,24.82,28460.0,23.3836,23.3836,23.3366,23.346,28460.0
2017-01-26 13:20:00,24.79,24.84,24.79,24.83,16956.0,23.3178,23.3648,23.3178,23.3554,16956.0
2017-01-26 13:30:00,24.82,24.85,24.82,24.84,35000.0,23.346,23.3742,23.346,23.3648,35000.0
2017-01-26 13:40:00,24.84,24.85,24.84,24.84,9600.0,23.3648,23.3742,23.3648,23.3648,9600.0
2017-01-26 13:50:00,24.84,24.86,24.84,24.86,12760.0,23.3648,23.3836,23.3648,23.3836,12760.0
2017-01-26 14:00:00,24.87,24.88,24.84,24.86,22000.0,23.393,23.4024,23.3648,23.3836,22000.0
2017-01-26 14:10:00,24.86,24.87,24.86,24.86,3800.0,23.3836,23.393,23.3836,23.3836,3800.0
2017-01-26 14:20:00,24.88,24.93,24.88,24.93,32560.0,23.4024,23.4495,23.4024,23.4495,32560.0
2017-01-26 14:30:00,24.92,24.95,24.92,24.93,13200.0,23.4401,23.4683,23.4401,23.4495,13200.0
2017-01-26 14:40:00,24.92,24.94,24.92,24.93,3228.0,23.4401,23.4589,23.4401,23.4495,3228.0
2017-01-26 14:50:00,24.93,24.93,24.93,24.93,2400.0,23.4495,23.4495,23.4495,23.4495,2400.0
2017-01-26 15:00:00,24.9,24.91,24.87,24.88,32300.0,23.4212,23.4306,23.393,23.4024,32300.0
2017-01-26 15:10:00,24.87,24.88,24.86,24.88,9400.0,23.393,23.4024,23.3836,23.4024,9400.0
2017-01-26 15:20:00,24.88,24.91,24.88,24.9,13640.0,23.4024,23.4306,23.4024,23.4212,13640.0
2017-01-26 15:30:00,24.9,24.92,24.88,24.88,19008.0,23.4212,23.4401,23.4024,23.4024,19008.0
2017-01-26 15:40:00,24.88,24.89,24.82,24.88,34400.0,23.4024,23.4118,23.346,23.4024,34400.0
2017-01-26 15:50:00,24.89,24.9,24.86,24.9,114696.0,23.4118,23.4212,23.3836,23.4212,114696.0
2017-01-27 09:30:00,24.87,24.93,24.84,24.89,72628.0,23.393,23.4495,23.3648,23.4118,72628.0
2017-01-27 09:40:00,24.88,24.93,24.88,24.88,35000.0,23.4024,23.4495,23.4024,23.4024,35000.0
2017-01-27 09:50:00,24.88,24.9,24.81,24.86,32140.0,23.4024,23.4212,23.3366,23.3836,32140.0
2017-01-27 10:00:00,24.85,24.89,24.84,24.84,38064.0,23.3742,23.4118,23.3648,23.3648,38064.0
2017-01-27 10:10:00,24.83,24.88,24.83,24.88,34000.0,23.3554,23.4024,23.3554,23.4024,34000.0
2017-01-27 10:20:00,24.86,24.86,24.85,24.85,2800.0,23.3836,23.3836,23.3742,23.3742,2800.0
2017-01-27 10:30:00,24.83,24.86,24.81,24.85,48000.0,23.3554,23.3836,23.3366,23.3742,48000.0
2017-01-27 10:40:00,24.84,24.86,24.82,24.82,10960.0,23.3648,23.3836,23.346,23.346,10960.0
2017-01-27 10:50:00,24.83,24.84,24.78,24.78,6800.0,23.3554,23.3648,23.3084,23.3084,6800.0
2017-01-27 11:00:00,24.81,24.81,24.8,24.8,1416.0,23.3366,23.3366,23.3272,23.3272,1416.0
2017-01-27 11:10:00,24.82,24.82,24.79,24.81,8800.0,23.346,23.346,23.3178,23.3366,8800.0
2017-01-27 11:20:00,24.81,24.86,24.81,24.86,3000.0,23.3366,23.3836,23.3366,23.3836,3000.0
2017-01-27 11:30:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:40:00,24.86,24.86,24.86,24.86,0.0,23.3836,23.3836,23.3836,23.3836,0.0
2017-01-27 11:50:00,24.83,24.86,24.83,24.85,4000.0,23.3554,23.3836,23.3554,23.3742,4000.0
2017-01-27 12:00:00,24.85,24.85,24.85,24.85,0.0,23.3742,23.3742,23.3742,23.3742,0.0
2017-01-27 12:10:00,24.88,24.88,24.86,24.86,1396.0,23.4024,23.4024,23.3836,23.3836,1396.0
2017-01-27 12:20:00,24.85,24.87,24.85,24.87,4000.0,23.3742,23.393,23.3742,23.393,4000.0
2017-01-27 12:30:00,24.86,24.86,24.86,24.86,1200.0,23.3836,23.3836,23.3836,23.3836,1200.0
2017-01-27 12:40:00,24.81,24.81,24.79,24.79,36620.0,23.3366,23.3366,23.3178,23.3178,36620.0
2017-01-27 12:50:00,24.81,24.84,24.8,24.82,43600.0,23.3366,23.3648,23.3272,23.346,43600.0
2017-01-27 13:00:00,24.82,24.82,24.82,24.82,400.0,23.346,23.346,23.346,23.346,400.0
2017-01-27 13:10:00,24.79,24.81,24.79,24.8,4480.0,23.3178,23.3366,23.3178,23.3272,4480.0
2017-01-27 13:20:00,24.81,24.81,24.81,24.81,2900.0,23.3366,23.3366,23.3366,23.3366,2900.0
2017-01-27 13:30:00,24.83,24.83,24.82,24.82,10132.0,23.3554,23.3554,23.346,23.346,10132.0
2017-01-27 13:40:00,24.83,24.83,24.81,24.81,15500.0,23.3554,23.3554,23.3366,23.3366,15500.0
2017-01-27 13:50:00,24.81,24.81,24.8,24.8,38000.0,23.3366,23.3366,23.3272,23.3272,38000.0
2017-01-27 14:00:00,24.81,24.82,24.81,24.81,1200.0,23.3366,23.346,23.3366,23.3366,1200.0
2017-01-27 14:10:00,24.83,24.83,24.79,24.8,80200.0,23.3554,23.3554,23.3178,23.3272,80200.0
2017-01-27 14:20:00,24.79,24.81,24.79,24.81,10800.0,23.3178,23.3366,23.3178,23.3366,10800.0
2017-01-27 14:30:00,24.83,24.85,24.83,24.84,45236.0,23.3554,23.3742,23.3554,23.3648,45236.0
2017-01-27 14:40:00,24.84,24.84,24.83,24.84,1020.0,23.3648,23.3648,23.3554,23.3648,1020.0
2017-01-27 14:50:00,24.84,24.84,24.84,24.84,800.0,23.3648,23.3648,23.3648,23.3648,800.0
2017-01-27 15:00:00,24.84,24.84,24.84,24.84,0.0,23.3648,23.3648,23.3648,23.3648,0.0
2017-01-27 15:10:00,24.83,24.83,24.83,24.83,400.0,23.3554,23.3554,23.3554,23.3554,400.0
2017-01-27 15:20:00,24.8,24.81,24.79,24.79,9480.0,23.3272,23.3366,23.3178,23.3178,9480.0
2017-01-27 15:30:00,24.79,24.8,24.79,24.8,7600.0,23.3178,23.3272,23.3178,23.3272,7600.0
2017-01-27 15:40:00,24.8,24.81,24.79,24.81,19804.0,23.3272,23.3366,23.3178,23.3366,19804.0
2017-01-27 15:50:00,24.82,24.86,24.79,24.84,38964.0,23.346,23.3836,23.3178,23.3648,38964.0
2017-01-30 09:30:00,24.52,24.56,24.48,24.53,188284.0,23.0638,23.1014,23.0262,23.0732,188284.0
2017-01-30 09:40:00,24.51,24.52,24.29,24.3,85924.0,23.0544,23.0638,22.8475,22.8569,85924.0
2017-01-30 09:50:00,24.31,24.39,24.3,24.37,60292.0,22.8663,22.9415,22.8569,22.9227,60292.0
2017-01-30 10:00:00,24.35,24.38,24.33,24.35,70288.0,22.9039,22.9321,22.8851,22.9039,70288.0
2017-01-30 10:10:00,24.33,24.33,24.19,24.19,63176.0,22.8851,22.8851,22.7534,22.7534,63176.0
2017-01-30 10:20:00,24.22,24.25,24.18,24.24,92032.0,22.7816,22.8098,22.744,22.8004,92032.0
2017-01-30 10:30:00,24.23,24.23,24.13,24.17,46436.0,22.791,22.791,22.697,22.7346,46436.0
2017-01-30 10:40:00,24.18,24.18,24.07,24.07,32888.0,22.744,22.744,22.6405,22.6405,32888.0
2017-01-30 10:50:00,24.09,24.1,24.03,24.09,44472.0,22.6593,22.6688,22.6029,22.6593,44472.0
2017-01-30 11:00:00,24.08,24.14,24.08,24.14,28852.0,22.6499,22.7064,22.6499,22.7064,28852.0
2017-01-30 11:10:00,24.14,24.17,24.14,24.15,72468.0,22.7064,22.7346,22.7064,22.7158,72468.0
2017-01-30 11:20:00,24.18,24.19,24.13,24.13,18516.0,22.744,22.7534,22.697,22.697,18516.0
2017-01-30 11:30:00,24.15,24.23,24.13,24.23,100024.0,22.7158,22.791,22.697,22.791,100024.0
2017-01-30 11:40:00,24.24,24.26,24.21,24.25,75556.0,22.8004,22.8192,22.7722,22.8098,75556.0
2017-01-30 11:50:00,24.25,24.26,24.22,24.24,12036.0,22.8098,22.8192,22.7816,22.8004,12036.0
2017-01-30 12:00:00,24.24,24.24,24.23,24.23,7720.0,22.8004,22.8004,22.791,22.791,7720.0
2017-01-30 12:10:00,24.21,24.24,24.19,24.24,17580.0,22.7722,22.8004,22.7534,22.8004,17580.0
2017-01-30 12:20:00,24.26,24.27,24.26,24.26,6200.0,22.8192,22.8287,22.8192,22.8192,6200.0
2017-01-30 12:30:00,24.19,24.21,24.17,24.21,22600.0,22.7534,22.7722,22.7346,22.7722,22600.0
2017-01-30 12:40:00,24.17,24.18,24.16,24.16,92680.0,22.7346,22.744,22.7252,22.7252,92680.0
2017-01-30 12:50:00,24.21,24.21,24.18,24.18,5200.0,22.7722,22.7722,22.744,22.744,5200.0
2017-01-30 13:00:00,24.2,24.22,24.19,24.2,4200.0,22.7628,22.7816,22.7534,22.7628,4200.0
2017-01-30 13:10:00,24.22,24.22,24.17,24.17,11200.0,22.7816,22.7816,22.7346,22.7346,11200.0
2017-01-30 13:20:00,24.16,24.2,24.16,24.2,6920.0,22.7252,22.7628,22.7252,22.7628,6920.0
2017-01-30 13:30:00,24.18,24.18,24.15,24.16,24400.0,22.744,22.744,22.7158,22.7252,24400.0
2017-01-30 13:40:00,24.15,24.19,24.15,24.16,13200.0,22.7158,22.7534,22.7158,22.7252,13200.0
2017-01-30 13:50:00,24.15,24.15,24.11,24.15,10800.0,22.7158,22.7158,22.6782,22.7158,10800.0
2017-01-30 14:00:00,24.17,24.19,24.16,24.19,63200.0,22.7346,22.7534,22.7252,22.7534,63200.0
2017-01-30 14:10:00,24.18,24.19,24.18,24.18,4000.0,22.744,22.7534,22.744,22.744,4000.0
2017-01-30 14:20:00,24.2,24.26,24.2,24.25,14600.0,22.7628,22.8192,22.7628,22.8098,14600.0
2017-01-30 14:30:00,24.25,24.27,24.24,24.25,78612.0,22.8098,22.8287,22.8004,22.8098,78612.0
2017-01-30 14:40:00,24.26,24.26,24.22,24.24,10412.0,22.8192,22.8192,22.7816,22.8004,10412.0
2017-01-30 14:50:00,24.24,24.24,24.23,24.23,800.0,22.8004,22.8004,22.791,22.791,800.0
2017-01-30 15:00:00,24.26,24.26,24.18,24.18,11800.0,22.8192,22.8192,22.744,22.744,11800.0
2017-01-30 15:10:00,24.2,24.2,24.19,24.2,13600.0,22.7628,22.7628,22.7534,22.7628,13600.0
2017-01-30 15:20:00,24.2,24.21,24.2,24.21,3416.0,22.7628,22.7722,22.7628,22.7722,3416.0
2017-01-30 15:30:00,24.23,24.27,24.22,24.23,44456.0,22.791,22.8287,22.7816,22.791,44456.0
2017-01-30 15:40:00,24.23,24.34,24.2,24.33,91612.0,22.791,22.8945,22.7628,22.8851,91612.0
2017-01-30 15:50:00,24.34,24.41,24.34,24.38,169728.0,22.8945,22.9603,22.8945,22.9321,169728.0
2017-01-31 09:30:00,24.13,24.19,24.09,24.15,184208.0,22.697,22.7534,22.6593,22.7158,184208.0
2017-01-31 09:40:00,24.15,24.15,24.09,24.11,57452.0,22.7158,22.7158,22.6593,22.6782,57452.0
2017-01-31 09:50:00,24.09,24.09,24.02,24.07,168468.0,22.6593,22.6593,22.5935,22.6405,168468.0
2017-01-31 10:00:00,24.05,24.06,23.91,23.97,65412.0,22.6217,22.6311,22.49,22.5465,65412.0
2017-01-31 10:10:00,23.94,23.95,23.89,23.92,54892.0,22.5183,22.5277,22.4712,22.4994,54892.0
2017-01-31 10:20:00,23.94,23.98,23.9,23.9,85364.0,22.5183,22.5559,22.4806,22.4806,85364.0
2017-01-31 10:30:00,23.91,23.97,23.91,23.92,18912.0,22.49,22.5465,22.49,22.4994,18912.0
2017-01-31 10:40:00,23.91,23.92,23.81,23.81,56908.0,22.49,22.4994,22.396,22.396,56908.0
2017-01-31 10:50:00,23.81,23.85,23.8,23.85,16800.0,22.396,22.4336,22.3866,22.4336,16800.0
2017-01-31 11:00:00,23.83,23.9,23.83,23.89,63460.0,22.4148,22.4806,22.4148,22.4712,63460.0
2017-01-31 11:10:00,23.88,23.93,23.88,23.9,33356.0,22.4618,22.5088,22.4618,22.4806,33356.0
2017-01-31 11:20:00,23.89,23.9,23.85,23.85,56428.0,22.4712,22.4806,22.4336,22.4336,56428.0
2017-01-31 11:30:00,23.84,23.85,23.75,23.8,90920.0,22.4242,22.4336,22.3395,22.3866,90920.0
2017-01-31 11:40:00,23.8,23.82,23.79,23.81,21640.0,22.3866,22.4054,22.3772,22.396,21640.0
2017-01-31 11:50:00,23.82,23.85,23.8,23.8,9200.0,22.4054,22.4336,22.3866,22.3866,9200.0
2017-01-31 12:00:00,23.81,23.86,23.81,23.86,6916.0,22.396,22.443,22.396,22.443,6916.0
2017-01-31 12:10:00,23.85,23.9,23.85,23.9,17356.0,22.4336,22.4806,22.4336,22.4806,17356.0
2017-01-31 12:20:00,23.9,23.93,23.89,23.89,36900.0,22.4806,22.5088,22.4712,22.4712,36900.0
2017-01-31 12:30:00,23.9,23.9,23.87,23.89,5600.0,22.4806,22.4806,22.4524,22.4712,5600.0
2017-01-31 12:40:00,23.9,23.91,23.9,23.9,38520.0,22.4806,22.49,22.4806,22.4806,38520.0
2017-01-31 12:50:00,23.9,23.91,23.88,23.89,5240.0,22.4806,22.49,22.4618,22.4712,5240.0
2017-01-31 13:00:00,23.88,23.88,23.85,23.86,19840.0,22.4618,22.4618,22.4336,22.443,19840.0
2017-01-31 13:10:00,23.86,23.86,23.78,23.81,29864.0,22.443,22.443,22.3678,22.396,29864.0
2017-01-31 13:20:00,23.82,23.86,23.82,23.86,9600.0,22.4054,22.443,22.4054,22.443,9600.0
2017-01-31 13:30:00,23.87,23.87,23.83,23.85,6820.0,22.4524,22.4524,22.4148,22.4336,6820.0
2017-01-31 13:40:00,23.85,23.85,23.77,23.77,38548.0,22.4336,22.4336,22.3583,22.3583,38548.0
2017-01-31 13:50:00,23.78,23.78,23.72,23.74,75512.0,22.3678,22.3678,22.3113,22.3301,75512.0
2017-01-31 14:00:00,23.73,23.75,23.71,23.73,21120.0,22.3207,22.3395,22.3019,22.3207,21120.0
2017-01-31 14:10:00,23.73,23.76,23.73,23.75,35244.0,22.3207,22.3489,22.3207,22.3395,35244.0
2017-01-31 14:20:00,23.77,23.8,23.77,23.8,29900.0,22.3583,22.3866,22.3583,22.3866,29900.0
2017-01-31 14:30:00,23.79,23.8,23.76,23.8,31936.0,22.3772,22.3866,22.3489,22.3866,31936.0
2017-01-31 14:40:00,23.82,23.86,23.81,23.86,20492.0,22.4054,22.443,22.396,22.443,20492.0
2017-01-31 14:50:00,23.86,23.89,23.86,23.89,45296.0,22.443,22.4712,22.443,22.4712,45296.0
2017-01-31 15:00:00,23.91,23.93,23.9,23.9,22180.0,22.49,22.5088,22.4806,22.4806,22180.0
2017-01-31 15:10:00,23.91,23.95,23.9,23.91,37400.0,22.49,22.5277,22.4806,22.49,37400.0
2017-01-31 15:20:00,23.92,23.96,23.91,23.91,129336.0,22.4994,22.5371,22.49,22.49,129336.0
2017-01-31 15:30:00,23.91,23.96,23.91,23.95,42240.0,22.49,22.5371,22.49,22.5277,42240.0
2017-01-31 15:40:00,23.96,24.0,23.96,23.96,85436.0,22.5371,22.5747,22.5371,22.5371,85436.0
2017-01-31 15:50:00,23.97,24.01,23.95,23.98,144604.0,22.5465,22.5841,22.5277,22.5559,144604.0
2017-02-01 09:30:00,24.3,24.36,24.29,24.35,331720.0,22.8569,22.9133,22.8475,22.9039,331720.0
2017-02-01 09:40:00,24.35,24.37,24.32,24.33,66176.0,22.9039,22.9227,22.8757,22.8851,66176.0
2017-02-01 09:50:00,24.33,24.34,24.27,24.28,33612.0,22.8851,22.8945,22.8287,22.8381,33612.0
2017-02-01 10:00:00,24.28,24.33,24.22,24.23,64440.0,22.8381,22.8851,22.7816,22.791,64440.0
2017-02-01 10:10:00,24.25,24.25,24.18,24.19,15808.0,22.8098,22.8098,22.744,22.7534,15808.0
2017-02-01 10:20:00,24.21,24.22,24.19,24.2,13268.0,22.7722,22.7816,22.7534,22.7628,13268.0
2017-02-01 10:30:00,24.18,24.21,24.03,24.04,81736.0,22.744,22.7722,22.6029,22.6123,81736.0
2017-02-01 10:40:00,24.06,24.11,24.06,24.08,60100.0,22.6311,22.6782,22.6311,22.6499,60100.0
2017-02-01 10:50:00,24.11,24.12,24.0,24.0,79980.0,22.6782,22.6876,22.5747,22.5747,79980.0
2017-02-01 11:00:00,24.09,24.1,24.06,24.08,10400.0,22.6593,22.6688,22.6311,22.6499,10400.0
2017-02-01 11:10:00,24.08,24.08,24.05,24.06,21600.0,22.6499,22.6499,22.6217,22.6311,21600.0
2017-02-01 11:20:00,24.07,24.07,23.96,23.99,26000.0,22.6405,22.6405,22.5371,22.5653,26000.0
2017-02-01 11:30:00,24.0,24.04,24.0,24.01,28440.0,22.5747,22.6123,22.5747,22.5841,28440.0
2017-02-01 11:40:00,24.01,24.03,23.95,23.97,52412.0,22.5841,22.6029,22.5277,22.5465,52412.0
2017-02-01 11:50:00,23.96,23.97,23.94,23.97,7148.0,22.5371,22.5465,22.5183,22.5465,7148.0
2017-02-01 12:00:00,24.01,24.05,24.01,24.02,40312.0,22.5841,22.6217,22.5841,22.5935,40312.0
2017-02-01 12:10:00,24.01,24.01,23.99,23.99,2000.0,22.5841,22.5841,22.5653,22.5653,2000.0
2017-02-01 12:20:00,23.98,24.02,23.98,24.02,13700.0,22.5559,22.5935,22.5559,22.5935,13700.0
2017-02-01 12:30:00,24.03,24.09,24.03,24.08,26188.0,22.6029,22.6593,22.6029,22.6499,26188.0
2017-02-01 12:40:00,24.1,24.11,24.1,24.1,15684.0,22.6688,22.6782,22.6688,22.6688,15684.0
2017-02-01 12:50:00,24.09,24.09,24.08,24.08,9092.0,22.6593,22.6593,22.6499,22.6499,9092.0
2017-02-01 13:00:00,24.08,24.13,24.07,24.13,13800.0,22.6499,22.697,22.6405,22.697,13800.0
2017-02-01 13:10:00,24.12,24.12,24.1,24.1,12000.0,22.6876,22.6876,22.6688,22.6688,12000.0
2017-02-01 13:20:00,24.1,24.1,24.09,24.09,8600.0,22.6688,22.6688,22.6593,22.6593,8600.0
2017-02-01 13:30:00,24.09,24.09,24.07,24.07,16392.0,22.6593,22.6593,22.6405,22.6405,16392.0
2017-02-01 13:40:00,24.07,24.1,24.07,24.09,22000.0,22.6405,22.6688,22.6405,22.6593,22000.0
2017-02-01 13:50:00,24.08,24.1,24.02,24.05,34200.0,22.6499,22.6688,22.5935,22.6217,34200.0
2017-02-01 14:00:00,24.02,24.14,23.96,24.08,27480.0,22.5935,22.7064,22.5371,22.6499,27480.0
2017-02-01 14:10:00,24.07,24.18,24.07,24.18,24040.0,22.6405,22.744,22.6405,22.744,24040.0
2017-02-01 14:20:00,24.19,24.19,24.12,24.16,15360.0,22.7534,22.7534,22.6876,22.7252,15360.0
2017-02-01 14:30:00,24.16,24.16,24.04,24.06,15400.0,22.7252,22.7252,22.6123,22.6311,15400.0
2017-02-01 14:40:00,24.06,24.06,24.02,24.03,26380.0,22.6311,22.6311,22.5935,22.6029,26380.0
2017-02-01 14:50:00,24.03,24.03,23.99,24.02,4880.0,22.6029,22.6029,22.5653,22.5935,4880.0
2017-02-01 15:00:00,24.06,24.09,24.05,24.06,9572.0,22.6311,22.6593,22.6217,22.6311,9572.0
2017-02-01 15:10:00,24.06,24.1,24.06,24.07,21300.0,22.6311,22.6688,22.6311,22.6405,21300.0
2017-02-01 15:20:00,24.1,24.1,24.09,24.1,12000.0,22.6688,22.6688,22.6593,22.6688,12000.0
2017-02-01 15:30:00,24.09,24.13,24.09,24.13,117004.0,22.6593,22.697,22.6593,22.697,117004.0
2017-02-01 15:40:00,24.15,24.16,24.08,24.1,14772.0,22.7158,22.7252,22.6499,22.6688,14772.0
2017-02-01 15:50:00,24.1,24.11,24.08,24.09,63300.0,22.6688,22.6782,22.6499,22.6593,63300.0
2017-02-02 09:30:00,23.95,24.0,23.85,23.97,124900.0,22.5277,22.5747,22.4336,22.5465,124900.0
2017-02-02 09:40:00,23.96,24.02,23.95,24.0,40600.0,22.5371,22.5935,22.5277,22.5747,40600.0
2017-02-02 09:50:00,24.02,24.03,24.0,24.02,48400.0,22.5935,22.6029,22.5747,22.5935,48400.0
2017-02-02 10:00:00,24.02,24.04,23.98,24.03,11420.0,22.5935,22.6123,22.5559,22.6029,11420.0
2017-02-02 10:10:00,24.03,24.11,24.03,24.07,48820.0,22.6029,22.6782,22.6029,22.6405,48820.0
2017-02-02 10:20:00,24.08,24.08,24.03,24.04,10400.0,22.6499,22.6499,22.6029,22.6123,10400.0
2017-02-02 10:30:00,24.05,24.05,24.0,24.02,5200.0,22.6217,22.6217,22.5747,22.5935,5200.0
2017-02-02 10:40:00,24.04,24.08,24.03,24.08,7700.0,22.6123,22.6499,22.6029,22.6499,7700.0
2017-02-02 10:50:00,24.06,24.19,24.06,24.18,28112.0,22.6311,22.7534,22.6311,22.744,28112.0
2017-02-02 11:00:00,24.18,24.18,24.13,24.15,28800.0,22.744,22.744,22.697,22.7158,28800.0
2017-02-02 11:10:00,24.14,24.16,24.14,24.15,47600.0,22.7064,22.7252,22.7064,22.7158,47600.0
2017-02-02 11:20:00,24.15,24.16,24.09,24.09,23276.0,22.7158,22.7252,22.6593,22.6593,23276.0
2017-02-02 11:30:00,24.07,24.07,24.06,24.07,4400.0,22.6405,22.6405,22.6311,22.6405,4400.0
2017-02-02 11:40:00,24.05,24.08,23.99,23.99,15520.0,22.6217,22.6499,22.5653,22.5653,15520.0
2017-02-02 11:50:00,23.96,23.98,23.93,23.93,19784.0,22.5371,22.5559,22.5088,22.5088,19784.0
2017-02-02 12:00:00,23.93,23.96,23.91,23.96,16400.0,22.5088,22.5371,22.49,22.5371,16400.0
2017-02-02 12:10:00,23.97,23.97,23.97,23.97,1600.0,22.5465,22.5465,22.5465,22.5465,1600.0
2017-02-02 12:20:00,24.0,24.0,23.97,23.98,10600.0,22.5747,22.5747,22.5465,22.5559,10600.0
2017-02-02 12:30:00,24.04,24.04,24.04,24.04,800.0,22.6123,22.6123,22.6123,22.6123,800.0
2017-02-02 12:40:00,24.06,24.11,24.06,24.09,8000.0,22.6311,22.6782,22.6311,22.6593,8000.0
2017-02-02 12:50:00,24.08,24.1,24.08,24.1,10800.0,22.6499,22.6688,22.6499,22.6688,10800.0
2017-02-02 13:00:00,24.11,24.11,24.08,24.08,2400.0,22.6782,22.6782,22.6499,22.6499,2400.0
2017-02-02 13:10:00,24.1,24.11,24.07,24.07,6400.0,22.6688,22.6782,22.6405,22.6405,6400.0
2017-02-02 13:20:00,24.04,24.04,24.0,24.0,13268.0,22.6123,22.6123,22.5747,22.5747,13268.0
2017-02-02 13:30:00,23.99,24.01,23.99,24.0,20600.0,22.5653,22.5841,22.5653,22.5747,20600.0
2017-02-02 13:40:00,24.0,24.11,24.0,24.08,22108.0,22.5747,22.6782,22.5747,22.6499,22108.0
2017-02-02 13:50:00,24.1,24.13,24.09,24.12,25272.0,22.6688,22.697,22.6593,22.6876,25272.0
2017-02-02 14:00:00,24.09,24.09,24.08,24.08,5600.0,22.6593,22.6593,22.6499,22.6499,5600.0
2017-02-02 14:10:00,24.07,24.07,24.05,24.05,1600.0,22.6405,22.6405,22.6217,22.6217,1600.0
2017-02-02 14:20:00,24.03,24.03,23.97,23.97,19508.0,22.6029,22.6029,22.5465,22.5465,19508.0
2017-02-02 14:30:00,23.95,23.99,23.95,23.98,18120.0,22.5277,22.5653,22.5277,22.5559,18120.0
2017-02-02 14:40:00,23.99,23.99,23.93,23.93,5600.0,22.5653,22.5653,22.5088,22.5088,5600.0
2017-02-02 14:50:00,23.95,23.97,23.95,23.96,4400.0,22.5277,22.5465,22.5277,22.5371,4400.0
2017-02-02 15:00:00,23.96,23.98,23.96,23.98,4316.0,22.5371,22.5559,22.5371,22.5559,4316.0
2017-02-02 15:10:00,24.0,24.03,23.98,24.03,10800.0,22.5747,22.6029,22.5559,22.6029,10800.0
2017-02-02 15:20:00,24.05,24.08,24.05,24.08,16600.0,22.6217,22.6499,22.6217,22.6499,16600.0
2017-02-02 15:30:00,24.09,24.09,24.07,24.07,40716.0,22.6593,22.6593,22.6405,22.6405,40716.0
2017-02-02 15:40:00,24.07,24.08,24.07,24.08,19240.0,22.6405,22.6499,22.6405,22.6499,19240.0
2017-02-02 15:50:00,24.09,24.09,24.05,24.07,62920.0,22.6593,22.6593,22.6217,22.6405,62920.0
2017-02-03 09:30:00,24.4,24.5,24.39,24.45,248524.0,22.9509,23.045,22.9415,22.998,248524.0
2017-02-03 09:40:00,24.45,24.48,24.41,24.46,64980.0,22.998,23.0262,22.9603,23.0074,64980.0
2017-02-03 09:50:00,24.47,24.51,24.46,24.5,36668.0,23.0168,23.0544,23.0074,23.045,36668.0
2017-02-03 10:00:00,24.49,24.58,24.49,24.57,75292.0,23.0356,23.1202,23.0356,23.1108,75292.0
2017-02-03 10:10:00,24.57,24.58,24.53,24.55,29068.0,23.1108,23.1202,23.0732,23.092,29068.0
2017-02-03 10:20:00,24.56,24.6,24.55,24.56,22160.0,23.1014,23.1391,23.092,23.1014,22160.0
2017-02-03 10:30:00,24.56,24.57,24.55,24.56,15288.0,23.1014,23.1108,23.092,23.1014,15288.0
2017-02-03 10:40:00,24.57,24.67,24.57,24.67,50752.0,23.1108,23.2049,23.1108,23.2049,50752.0
2017-02-03 10:50:00,24.68,24.68,24.65,24.66,37600.0,23.2143,23.2143,23.1861,23.1955,37600.0
2017-02-03 11:00:00,24.67,24.75,24.67,24.72,72980.0,23.2049,23.2801,23.2049,23.2519,72980.0
2017-02-03 11:10:00,24.72,24.75,24.71,24.71,42404.0,23.2519,23.2801,23.2425,23.2425,42404.0
2017-02-03 11:20:00,24.71,24.71,24.62,24.68,22716.0,23.2425,23.2425,23.1579,23.2143,22716.0
2017-02-03 11:30:00,24.68,24.7,24.67,24.67,22680.0,23.2143,23.2331,23.2049,23.2049,22680.0
2017-02-03 11:40:00,24.68,24.68,24.65,24.67,16424.0,23.2143,23.2143,23.1861,23.2049,16424.0
2017-02-03 11:50:00,24.69,24.69,24.65,24.67,57416.0,23.2237,23.2237,23.1861,23.2049,57416.0
2017-02-03 12:00:00,24.67,24.72,24.67,24.72,24224.0,23.2049,23.2519,23.2049,23.2519,24224.0
2017-02-03 12:10:00,24.7,24.7,24.7,24.7,400.0,23.2331,23.2331,23.2331,23.2331,400.0
2017-02-03 12:20:00,24.7,24.71,24.68,24.68,18500.0,23.2331,23.2425,23.2143,23.2143,18500.0
2017-02-03 12:30:00,24.7,24.7,24.68,24.68,10100.0,23.2331,23.2331,23.2143,23.2143,10100.0
2017-02-03 12:40:00,24.68,24.7,24.68,24.69,3000.0,23.2143,23.2331,23.2143,23.2237,3000.0
2017-02-03 12:50:00,24.7,24.71,24.7,24.71,1200.0,23.2331,23.2425,23.2331,23.2425,1200.0
2017-02-03 13:00:00,24.7,24.7,24.68,24.68,17144.0,23.2331,23.2331,23.2143,23.2143,17144.0
2017-02-03 13:10:00,24.68,24.74,24.68,24.73,8044.0,23.2143,23.2707,23.2143,23.2613,8044.0
2017-02-03 13:20:00,24.72,24.73,24.72,24.72,12992.0,23.2519,23.2613,23.2519,23.2519,12992.0
2017-02-03 13:30:00,24.7,24.71,24.7,24.7,4000.0,23.2331,23.2425,23.2331,23.2331,4000.0
2017-02-03 13:40:00,24.71,24.71,24.68,24.68,7048.0,23.2425,23.2425,23.2143,23.2143,7048.0
2017-02-03 13:50:00,24.69,24.71,24.67,24.67,42204.0,23.2237,23.2425,23.2049,23.2049,42204.0
2017-02-03 14:00:00,24.68,24.7,24.68,24.68,9000.0,23.2143,23.2331,23.2143,23.2143,9000.0
2017-02-03 14:10:00,24.71,24.71,24.69,24.71,11600.0,23.2425,23.2425,23.2237,23.2425,11600.0
2017-02-03 14:20:00,24.7,24.71,24.68,24.71,28856.0,23.2331,23.2425,23.2143,23.2425,28856.0
2017-02-03 14:30:00,24.72,24.73,24.72,24.72,6600.0,23.2519,23.2613,23.2519,23.2519,6600.0
2017-02-03 14:40:00,24.73,24.75,24.73,24.74,58380.0,23.2613,23.2801,23.2613,23.2707,58380.0
2017-02-03 14:50:00,24.73,24.73,24.71,24.72,2480.0,23.2613,23.2613,23.2425,23.2519,2480.0
2017-02-03 15:00:00,24.72,24.74,24.71,24.74,8000.0,23.2519,23.2707,23.2425,23.2707,8000.0
2017-02-03 15:10:00,24.74,24.75,24.73,24.73,30600.0,23.2707,23.2801,23.2613,23.2613,30600.0
2017-02-03 15:20:00,24.74,24.74,24.71,24.73,33332.0,23.2707,23.2707,23.2425,23.2613,33332.0
2017-02-03 15:30:00,24.73,24.75,24.73,24.75,45464.0,23.2613,23.2801,23.2613,23.2801,45464.0
2017-02-03 15:40:00,24.74,24.79,24.74,24.77,49148.0,23.2707,23.3178,23.2707,23.299,49148.0
2017-02-03 15:50:00,24.77,24.78,24.7,24.74,97400.0,23.299,23.3084,23.2331,23.2707,97400.0
2017-02-06 09:30:00,24.55,24.7,24.5,24.7,76164.0,23.092,23.2331,23.045,23.2331,76164.0
2017-02-06 09:40:00,24.69,24.73,24.68,24.72,26328.0,23.2237,23.2613,23.2143,23.2519,26328.0
2017-02-06 09:50:00,24.73,24.79,24.73,24.78,79756.0,23.2613,23.3178,23.2613,23.3084,79756.0
2017-02-06 10:00:00,24.75,24.77,24.73,24.75,30704.0,23.2801,23.299,23.2613,23.2801,30704.0
2017-02-06 10:10:00,24.75,24.83,24.74,24.81,34240.0,23.2801,23.3554,23.2707,23.3366,34240.0
2017-02-06 10:20:00,24.8,24.84,24.8,24.82,37852.0,23.3272,23.3648,23.3272,23.346,37852.0
2017-02-06 10:30:00,24.79,24.8,24.73,24.76,19680.0,23.3178,23.3272,23.2613,23.2896,19680.0
2017-02-06 10:40:00,24.76,24.78,24.74,24.75,15800.0,23.2896,23.3084,23.2707,23.2801,15800.0
2017-02-06 10:50:00,24.75,24.77,24.74,24.75,56600.0,23.2801,23.299,23.2707,23.2801,56600.0
2017-02-06 11:00:00,24.71,24.76,24.71,24.76,52612.0,23.2425,23.2896,23.2425,23.2896,52612.0
2017-02-06 11:10:00,24.76,24.76,24.75,24.76,10624.0,23.2896,23.2896,23.2801,23.2896,10624.0
2017-02-06 11:20:00,24.74,24.8,24.74,24.78,19008.0,23.2707,23.3272,23.2707,23.3084,19008.0
2017-02-06 11:30:00,24.77,24.78,24.75,24.77,7004.0,23.299,23.3084,23.2801,23.299,7004.0
2017-02-06 11:40:00,24.77,24.77,24.73,24.73,50400.0,23.299,23.299,23.2613,23.2613,50400.0
2017-02-06 11:50:00,24.73,24.73,24.73,24.73,0.0,23.2613,23.2613,23.2613,23.2613,0.0
2017-02-06 12:00:00,24.72,24.72,24.72,24.72,1600.0,23.2519,23.2519,23.2519,23.2519,1600.0
2017-02-06 12:10:00,24.71,24.72,24.71,24.71,2000.0,23.2425,23.2519,23.2425,23.2425,2000.0
2017-02-06 12:20:00,24.7,24.7,24.68,24.69,4400.0,23.2331,23.2331,23.2143,23.2237,4400.0
2017-02-06 12:30:00,24.66,24.67,24.65,24.65,4176.0,23.1955,23.2049,23.1861,23.1861,4176.0
2017-02-06 12:40:00,24.66,24.67,24.66,24.67,10800.0,23.1955,23.2049,23.1955,23.2049,10800.0
2017-02-06 12:50:00,24.68,24.69,24.65,24.65,3204.0,23.2143,23.2237,23.1861,23.1861,3204.0
2017-02-06 13:00:00,24.65,24.65,24.63,24.64,18000.0,23.1861,23.1861,23.1673,23.1767,18000.0
2017-02-06 13:10:00,24.64,24.64,24.6,24.6,3300.0,23.1767,23.1767,23.1391,23.1391,3300.0
2017-02-06 13:20:00,24.63,24.63,24.63,24.63,4800.0,23.1673,23.1673,23.1673,23.1673,4800.0
2017-02-06 13:30:00,24.63,24.64,24.61,24.63,5048.0,23.1673,23.1767,23.1485,23.1673,5048.0
2017-02-06 13:40:00,24.6,24.62,24.6,24.6,8000.0,23.1391,23.1579,23.1391,23.1391,8000.0
2017-02-06 13:50:00,24.66,24.66,24.66,24.66,640.0,23.1955,23.1955,23.1955,23.1955,640.0
2017-02-06 14:00:00,24.66,24.66,24.63,24.63,4200.0,23.1955,23.1955,23.1673,23.1673,4200.0
2017-02-06 14:10:00,24.63,24.63,24.63,24.63,0.0,23.1673,23.1673,23.1673,23.1673,0.0
2017-02-06 14:20:00,24.63,24.63,24.63,24.63,2176.0,23.1673,23.1673,23.1673,23.1673,2176.0
2017-02-06 14:30:00,24.64,24.64,24.63,24.64,2400.0,23.1767,23.1767,23.1673,23.1767,2400.0
2017-02-06 14:40:00,24.63,24.66,24.63,24.64,6400.0,23.1673,23.1955,23.1673,23.1767,6400.0
2017-02-06 14:50:00,24.64,24.66,24.64,24.65,6000.0,23.1767,23.1955,23.1767,23.1861,6000.0
2017-02-06 15:00:00,24.64,24.66,24.64,24.66,4800.0,23.1767,23.1955,23.1767,23.1955,4800.0
2017-02-06 15:10:00,24.66,24.66,24.64,24.65,8476.0,23.1955,23.1955,23.1767,23.1861,8476.0
2017-02-06 15:20:00,24.65,24.65,24.63,24.64,16800.0,23.1861,23.1861,23.1673,23.1767,16800.0
2017-02-06 15:30:00,24.64,24.65,24.64,24.64,17544.0,23.1767,23.1861,23.1767,23.1767,17544.0
2017-02-06 15:40:00,24.66,24.66,24.63,24.64,25600.0,23.1955,23.1955,23.1673,23.1767,25600.0
2017-02-06 15:50:00,24.64,24.68,24.64,24.68,39652.0,23.1767,23.2143,23.1767,23.2143,39652.0
2017-02-07 09:30:00,24.93,24.95,24.88,24.95,64424.0,23.4495,23.4683,23.4024,23.4683,64424.0
2017-02-07 09:40:00,24.96,25.06,24.95,25.02,82940.0,23.4777,23.5717,23.4683,23.5341,82940.0
2017-02-07 09:50:00,25.03,25.03,24.97,24.99,30820.0,23.5435,23.5435,23.4871,23.5059,30820.0
2017-02-07 10:00:00,24.99,24.99,24.97,24.98,11564.0,23.5059,23.5059,23.4871,23.4965,11564.0
2017-02-07 10:10:00,24.98,25.04,24.98,25.03,13460.0,23.4965,23.5529,23.4965,23.5435,13460.0
2017-02-07 10:20:00,24.99,24.99,24.97,24.98,22384.0,23.5059,23.5059,23.4871,23.4965,22384.0
2017-02-07 10:30:00,24.94,24.95,24.92,24.95,15872.0,23.4589,23.4683,23.4401,23.4683,15872.0
2017-02-07 10:40:00,24.95,24.97,24.95,24.97,7548.0,23.4683,23.4871,23.4683,23.4871,7548.0
2017-02-07 10:50:00,24.98,24.98,24.97,24.97,1600.0,23.4965,23.4965,23.4871,23.4871,1600.0
2017-02-07 11:00:00,24.98,25.02,24.98,25.01,20496.0,23.4965,23.5341,23.4965,23.5247,20496.0
2017-02-07 11:10:00,25.01,25.01,24.91,24.92,52420.0,23.5247,23.5247,23.4306,23.4401,52420.0
2017-02-07 11:20:00,24.89,24.89,24.82,24.82,23440.0,23.4118,23.4118,23.346,23.346,23440.0
2017-02-07 11:30:00,24.84,24.86,24.84,24.85,4400.0,23.3648,23.3836,23.3648,23.3742,4400.0
2017-02-07 11:40:00,24.84,24.88,24.83,24.88,19356.0,23.3648,23.4024,23.3554,23.4024,19356.0
2017-02-07 11:50:00,24.87,24.89,24.87,24.89,18040.0,23.393,23.4118,23.393,23.4118,18040.0
2017-02-07 12:00:00,24.89,24.95,24.89,24.93,20840.0,23.4118,23.4683,23.4118,23.4495,20840.0
2017-02-07 12:10:00,24.94,24.94,24.88,24.88,4600.0,23.4589,23.4589,23.4024,23.4024,4600.0
2017-02-07 12:20:00,24.86,24.87,24.83,24.83,2800.0,23.3836,23.393,23.3554,23.3554,2800.0
2017-02-07 12:30:00,24.81,24.86,24.8,24.86,14488.0,23.3366,23.3836,23.3272,23.3836,14488.0
2017-02-07 12:40:00,24.83,24.83,24.75,24.75,8800.0,23.3554,23.3554,23.2801,23.2801,8800.0
2017-02-07 12:50:00,24.76,24.81,24.75,24.79,18400.0,23.2896,23.3366,23.2801,23.3178,18400.0
2017-02-07 13:00:00,24.79,24.79,24.77,24.77,2800.0,23.3178,23.3178,23.299,23.299,2800.0
2017-02-07 13:10:00,24.77,24.81,24.77,24.81,12200.0,23.299,23.3366,23.299,23.3366,12200.0
2017-02-07 13:20:00,24.79,24.81,24.79,24.81,6088.0,23.3178,23.3366,23.3178,23.3366,6088.0
2017-02-07 13:30:00,24.8,24.83,24.8,24.83,29080.0,23.3272,23.3554,23.3272,23.3554,29080.0
2017-02-07 13:40:00,24.82,24.83,24.82,24.82,2600.0,23.346,23.3554,23.346,23.346,2600.0
2017-02-07 13:50:00,24.83,24.83,24.82,24.82,836.0,23.3554,23.3554,23.346,23.346,836.0
2017-02-07 14:00:00,24.83,24.83,24.82,24.82,15272.0,23.3554,23.3554,23.346,23.346,15272.0
2017-02-07 14:10:00,24.79,24.81,24.79,24.8,4200.0,23.3178,23.3366,23.3178,23.3272,4200.0
2017-02-07 14:20:00,24.79,24.79,24.79,24.79,800.0,23.3178,23.3178,23.3178,23.3178,800.0
2017-02-07 14:30:00,24.84,24.84,24.82,24.82,12600.0,23.3648,23.3648,23.346,23.346,12600.0
2017-02-07 14:40:00,24.8,24.82,24.8,24.82,9520.0,23.3272,23.346,23.3272,23.346,9520.0
2017-02-07 14:50:00,24.83,24.83,24.82,24.82,6280.0,23.3554,23.3554,23.346,23.346,6280.0
2017-02-07 15:00:00,24.83,24.86,24.83,24.86,12004.0,23.3554,23.3836,23.3554,23.3836,12004.0
2017-02-07 15:10:00,24.84,24.84,24.84,24.84,1600.0,23.3648,23.3648,23.3648,23.3648,1600.0
2017-02-07 15:20:00,24.81,24.81,24.8,24.81,3800.0,23.3366,23.3366,23.3272,23.3366,3800.0
2017-02-07 15:30:00,24.79,24.79,24.77,24.78,15200.0,23.3178,23.3178,23.299,23.3084,15200.0
2017-02-07 15:40:00,24.79,24.8,24.77,24.78,15304.0,23.3178,23.3272,23.299,23.3084,15304.0
2017-02-07 15:50:00,24.78,24.81,24.75,24.8,30300.0,23.3084,23.3366,23.2801,23.3272,30300.0
2017-02-08 09:30:00,24.72,24.77,24.68,24.74,118004.0,23.2519,23.299,23.2143,23.2707,118004.0
2017-02-08 09:40:00,24.74,24.76,24.65,24.65,79740.0,23.2707,23.2896,23.1861,23.1861,79740.0
2017-02-08 09:50:00,24.66,24.7,24.66,24.68,12904.0,23.1955,23.2331,23.1955,23.2143,12904.0
2017-02-08 10:00:00,24.69,24.72,24.67,24.68,33200.0,23.2237,23.2519,23.2049,23.2143,33200.0
2017-02-08 10:10:00,24.65,24.76,24.65,24.71,43208.0,23.1861,23.2896,23.1861,23.2425,43208.0
2017-02-08 10:20:00,24.72,24.72,24.68,24.68,6804.0,23.2519,23.2519,23.2143,23.2143,6804.0
2017-02-08 10:30:00,24.72,24.72,24.63,24.65,18800.0,23.2519,23.2519,23.1673,23.1861,18800.0
2017-02-08 10:40:00,24.67,24.78,24.67,24.74,39112.0,23.2049,23.3084,23.2049,23.2707,39112.0
2017-02-08 10:50:00,24.73,24.73,24.71,24.72,4000.0,23.2613,23.2613,23.2425,23.2519,4000.0
2017-02-08 11:00:00,24.8,24.82,24.79,24.79,28936.0,23.3272,23.346,23.3178,23.3178,28936.0
2017-02-08 11:10:00,24.81,24.83,24.79,24.79,8000.0,23.3366,23.3554,23.3178,23.3178,8000.0
2017-02-08 11:20:00,24.8,24.81,24.77,24.77,10400.0,23.3272,23.3366,23.299,23.299,10400.0
2017-02-08 11:30:00,24.79,24.79,24.74,24.75,11160.0,23.3178,23.3178,23.2707,23.2801,11160.0
2017-02-08 11:40:00,24.75,24.75,24.72,24.72,11200.0,23.2801,23.2801,23.2519,23.2519,11200.0
2017-02-08 11:50:00,24.7,24.71,24.7,24.71,1040.0,23.2331,23.2425,23.2331,23.2425,1040.0
2017-02-08 12:00:00,24.72,24.78,24.72,24.78,7800.0,23.2519,23.3084,23.2519,23.3084,7800.0
2017-02-08 12:10:00,24.76,24.76,24.75,24.75,1600.0,23.2896,23.2896,23.2801,23.2801,1600.0
2017-02-08 12:20:00,24.77,24.77,24.75,24.75,1600.0,23.299,23.299,23.2801,23.2801,1600.0
2017-02-08 12:30:00,24.73,24.73,24.7,24.7,2000.0,23.2613,23.2613,23.2331,23.2331,2000.0
2017-02-08 12:40:00,24.72,24.72,24.71,24.71,1600.0,23.2519,23.2519,23.2425,23.2425,1600.0
2017-02-08 12:50:00,24.72,24.72,24.71,24.72,6192.0,23.2519,23.2519,23.2425,23.2519,6192.0
2017-02-08 13:00:00,24.74,24.75,24.74,24.75,800.0,23.2707,23.2801,23.2707,23.2801,800.0
2017-02-08 13:10:00,24.74,24.75,24.74,24.75,800.0,23.2707,23.2801,23.2707,23.2801,800.0
2017-02-08 13:20:00,24.77,24.77,24.75,24.75,5000.0,23.299,23.299,23.2801,23.2801,5000.0
2017-02-08 13:30:00,24.75,24.75,24.75,24.75,0.0,23.2801,23.2801,23.2801,23.2801,0.0
2017-02-08 13:40:00,24.76,24.79,24.74,24.79,3600.0,23.2896,23.3178,23.2707,23.3178,3600.0
2017-02-08 13:50:00,24.78,24.79,24.77,24.77,7200.0,23.3084,23.3178,23.299,23.299,7200.0
2017-02-08 14:00:00,24.78,24.78,24.74,24.74,2800.0,23.3084,23.3084,23.2707,23.2707,2800.0
2017-02-08 14:10:00,24.75,24.76,24.74,24.75,2000.0,23.2801,23.2896,23.2707,23.2801,2000.0
2017-02-08 14:20:00,24.75,24.77,24.75,24.75,8804.0,23.2801,23.299,23.2801,23.2801,8804.0
2017-02-08 14:30:00,24.76,24.78,24.75,24.77,5712.0,23.2896,23.3084,23.2801,23.299,5712.0
2017-02-08 14:40:00,24.78,24.78,24.77,24.77,13784.0,23.3084,23.3084,23.299,23.299,13784.0
2017-02-08 14:50:00,24.77,24.78,24.75,24.75,6000.0,23.299,23.3084,23.2801,23.2801,6000.0
2017-02-08 15:00:00,24.75,24.75,24.73,24.75,4000.0,23.2801,23.2801,23.2613,23.2801,4000.0
2017-02-08 15:10:00,24.75,24.77,24.75,24.76,2000.0,23.2801,23.299,23.2801,23.2896,2000.0
2017-02-08 15:20:00,24.75,24.79,24.75,24.79,66484.0,23.2801,23.3178,23.2801,23.3178,66484.0
2017-02-08 15:30:00,24.78,24.8,24.78,24.79,11960.0,23.3084,23.3272,23.3084,23.3178,11960.0
2017-02-08 15:40:00,24.78,24.78,24.78,24.78,6352.0,23.3084,23.3084,23.3084,23.3084,6352.0
2017-02-08 15:50:00,24.78,24.78,24.75,24.77,34312.0,23.3084,23.3084,23.2801,23.299,34312.0
2017-02-09 09:30:00,24.85,24.92,24.85,24.91,54120.0,23.3742,23.4401,23.3742,23.4306,54120.0
2017-02-09 09:40:00,24.91,24.93,24.88,24.88,13600.0,23.4306,23.4495,23.4024,23.4024,13600.0
2017-02-09 09:50:00,24.89,24.94,24.88,24.94,13604.0,23.4118,23.4589,23.4024,23.4589,13604.0
2017-02-09 10:00:00,24.95,24.98,24.92,24.95,122900.0,23.4683,23.4965,23.4401,23.4683,122900.0
2017-02-09 10:10:00,24.95,24.99,24.94,24.98,10400.0,23.4683,23.5059,23.4589,23.4965,10400.0
2017-02-09 10:20:00,24.98,25.05,24.98,25.03,79628.0,23.4965,23.5623,23.4965,23.5435,79628.0
2017-02-09 10:30:00,25.04,25.07,25.04,25.04,35512.0,23.5529,23.5811,23.5529,23.5529,35512.0
2017-02-09 10:40:00,25.05,25.17,25.05,25.15,104040.0,23.5623,23.6752,23.5623,23.6564,104040.0
2017-02-09 10:50:00,25.15,25.17,25.12,25.17,45192.0,23.6564,23.6752,23.6282,23.6752,45192.0
2017-02-09 11:00:00,25.16,25.19,25.15,25.16,59000.0,23.6658,23.694,23.6564,23.6658,59000.0
2017-02-09 11:10:00,25.15,25.21,25.15,25.21,15320.0,23.6564,23.7128,23.6564,23.7128,15320.0
2017-02-09 11:20:00,25.21,25.3,25.21,25.29,38580.0,23.7128,23.7975,23.7128,23.7881,38580.0
2017-02-09 11:30:00,25.3,25.3,25.24,25.27,34640.0,23.7975,23.7975,23.741,23.7693,34640.0
2017-02-09 11:40:00,25.25,25.29,25.25,25.26,19400.0,23.7505,23.7881,23.7505,23.7599,19400.0
2017-02-09 11:50:00,25.27,25.29,25.25,25.27,39088.0,23.7693,23.7881,23.7505,23.7693,39088.0
2017-02-09 12:00:00,25.26,25.27,25.25,25.26,57680.0,23.7599,23.7693,23.7505,23.7599,57680.0
2017-02-09 12:10:00,25.28,25.31,25.28,25.29,92800.0,23.7787,23.8069,23.7787,23.7881,92800.0
2017-02-09 12:20:00,25.29,25.3,25.25,25.25,23800.0,23.7881,23.7975,23.7505,23.7505,23800.0
2017-02-09 12:30:00,25.26,25.26,25.23,25.24,7000.0,23.7599,23.7599,23.7316,23.741,7000.0
2017-02-09 12:40:00,25.24,25.26,25.24,25.24,14400.0,23.741,23.7599,23.741,23.741,14400.0
2017-02-09 12:50:00,25.25,25.26,25.24,25.26,3600.0,23.7505,23.7599,23.741,23.7599,3600.0
2017-02-09 13:00:00,25.26,25.29,25.25,25.28,10800.0,23.7599,23.7881,23.7505,23.7787,10800.0
2017-02-09 13:10:00,25.29,25.31,25.29,25.3,30312.0,23.7881,23.8069,23.7881,23.7975,30312.0
2017-02-09 13:20:00,25.28,25.31,25.27,25.31,6456.0,23.7787,23.8069,23.7693,23.8069,6456.0
2017-02-09 13:30:00,25.3,25.3,25.27,25.27,18400.0,23.7975,23.7975,23.7693,23.7693,18400.0
2017-02-09 13:40:00,25.27,25.3,25.27,25.3,4400.0,23.7693,23.7975,23.7693,23.7975,4400.0
2017-02-09 13:50:00,25.29,25.3,25.29,25.29,3400.0,23.7881,23.7975,23.7881,23.7881,3400.0
2017-02-09 14:00:00,25.31,25.31,25.3,25.31,5200.0,23.8069,23.8069,23.7975,23.8069,5200.0
2017-02-09 14:10:00,25.32,25.32,25.29,25.29,11960.0,23.8163,23.8163,23.7881,23.7881,11960.0
2017-02-09 14:20:00,25.29,25.29,25.28,25.29,5200.0,23.7881,23.7881,23.7787,23.7881,5200.0
2017-02-09 14:30:00,25.29,25.35,25.29,25.35,5200.0,23.7881,23.8445,23.7881,23.8445,5200.0
2017-02-09 14:40:00,25.34,25.34,25.31,25.33,9752.0,23.8351,23.8351,23.8069,23.8257,9752.0
2017-02-09 14:50:00,25.32,25.33,25.3,25.31,5200.0,23.8163,23.8257,23.7975,23.8069,5200.0
2017-02-09 15:00:00,25.33,25.33,25.31,25.32,4440.0,23.8257,23.8257,23.8069,23.8163,4440.0
2017-02-09 15:10:00,25.31,25.31,25.26,25.27,6000.0,23.8069,23.8069,23.7599,23.7693,6000.0
2017-02-09 15:20:00,25.28,25.28,25.26,25.28,20396.0,23.7787,23.7787,23.7599,23.7787,20396.0
2017-02-09 15:30:00,25.27,25.27,25.24,25.25,13864.0,23.7693,23.7693,23.741,23.7505,13864.0
2017-02-09 15:40:00,25.25,25.26,25.23,25.25,33528.0,23.7505,23.7599,23.7316,23.7505,33528.0
2017-02-09 15:50:00,25.25,25.27,25.21,25.21,70048.0,23.7505,23.7693,23.7128,23.7128,70048.0
2017-02-10 09:30:00,25.45,25.45,25.37,25.44,84416.0,23.9386,23.9386,23.8633,23.9292,84416.0
2017-02-10 09:40:00,25.43,25.46,25.43,25.45,19976.0,23.9198,23.948,23.9198,23.9386,19976.0
2017-02-10 09:50:00,25.45,25.46,25.42,25.44,15936.0,23.9386,23.948,23.9104,23.9292,15936.0
2017-02-10 10:00:00,25.43,25.44,25.39,25.4,36332.0,23.9198,23.9292,23.8821,23.8915,36332.0
2017-02-10 10:10:00,25.4,25.44,25.4,25.41,17600.0,23.8915,23.9292,23.8915,23.901,17600.0
2017-02-10 10:20:00,25.39,25.43,25.39,25.43,24800.0,23.8821,23.9198,23.8821,23.9198,24800.0
2017-02-10 10:30:00,25.45,25.52,25.45,25.5,60760.0,23.9386,24.0044,23.9386,23.9856,60760.0
2017-02-10 10:40:00,25.53,25.55,25.51,25.54,67840.0,24.0138,24.0326,23.995,24.0232,67840.0
2017-02-10 10:50:00,25.53,25.53,25.5,25.51,32200.0,24.0138,24.0138,23.9856,23.995,32200.0
2017-02-10 11:00:00,25.5,25.5,25.47,25.47,29528.0,23.9856,23.9856,23.9574,23.9574,29528.0
2017-02-10 11:10:00,25.49,25.49,25.48,25.48,3600.0,23.9762,23.9762,23.9668,23.9668,3600.0
2017-02-10 11:20:00,25.5,25.5,25.45,25.45,5968.0,23.9856,23.9856,23.9386,23.9386,5968.0
2017-02-10 11:30:00,25.48,25.48,25.44,25.45,6400.0,23.9668,23.9668,23.9292,23.9386,6400.0
2017-02-10 11:40:00,25.47,25.47,25.47,25.47,1200.0,23.9574,23.9574,23.9574,23.9574,1200.0
2017-02-10 11:50:00,25.48,25.49,25.47,25.49,4144.0,23.9668,23.9762,23.9574,23.9762,4144.0
2017-02-10 12:00:00,25.48,25.5,25.48,25.5,1600.0,23.9668,23.9856,23.9668,23.9856,1600.0
2017-02-10 12:10:00,25.52,25.53,25.52,25.52,6552.0,24.0044,24.0138,24.0044,24.0044,6552.0
2017-02-10 12:20:00,25.52,25.55,25.52,25.55,16652.0,24.0044,24.0326,24.0044,24.0326,16652.0
2017-02-10 12:30:00,25.54,25.58,25.54,25.58,10400.0,24.0232,24.0609,24.0232,24.0609,10400.0
2017-02-10 12:40:00,25.57,25.58,25.56,25.58,10000.0,24.0515,24.0609,24.042,24.0609,10000.0
2017-02-10 12:50:00,25.59,25.59,25.56,25.58,19200.0,24.0703,24.0703,24.042,24.0609,19200.0
2017-02-10 13:00:00,25.57,25.61,25.56,25.61,20080.0,24.0515,24.0891,24.042,24.0891,20080.0
2017-02-10 13:10:00,25.61,25.63,25.6,25.63,16904.0,24.0891,24.1079,24.0797,24.1079,16904.0
2017-02-10 13:20:00,25.59,25.61,25.58,25.6,6200.0,24.0703,24.0891,24.0609,24.0797,6200.0
2017-02-10 13:30:00,25.61,25.62,25.6,25.62,8076.0,24.0891,24.0985,24.0797,24.0985,8076.0
2017-02-10 13:40:00,25.63,25.69,25.62,25.67,37552.0,24.1079,24.1643,24.0985,24.1455,37552.0
2017-02-10 13:50:00,25.68,25.68,25.64,25.64,43600.0,24.1549,24.1549,24.1173,24.1173,43600.0
2017-02-10 14:00:00,25.62,25.62,25.61,25.62,11400.0,24.0985,24.0985,24.0891,24.0985,11400.0
2017-02-10 14:10:00,25.64,25.65,25.63,25.65,5328.0,24.1173,24.1267,24.1079,24.1267,5328.0
2017-02-10 14:20:00,25.65,25.65,25.64,25.64,4352.0,24.1267,24.1267,24.1173,24.1173,4352.0
2017-02-10 14:30:00,25.6,25.61,25.6,25.61,4860.0,24.0797,24.0891,24.0797,24.0891,4860.0
2017-02-10 14:40:00,25.61,25.61,25.6,25.61,6240.0,24.0891,24.0891,24.0797,24.0891,6240.0
2017-02-10 14:50:00,25.59,25.59,25.58,25.59,2000.0,24.0703,24.0703,24.0609,24.0703,2000.0
2017-02-10 15:00:00,25.59,25.6,25.59,25.59,11360.0,24.0703,24.0797,24.0703,24.0703,11360.0
2017-02-10 15:10:00,25.61,25.61,25.58,25.59,5696.0,24.0891,24.0891,24.0609,24.0703,5696.0
2017-02-10 15:20:00,25.58,25.59,25.58,25.59,4972.0,24.0609,24.0703,24.0609,24.0703,4972.0
2017-02-10 15:30:00,25.6,25.64,25.6,25.63,5440.0,24.0797,24.1173,24.0797,24.1079,5440.0
2017-02-10 15:40:00,25.64,25.64,25.59,25.6,18924.0,24.1173,24.1173,24.0703,24.0797,18924.0
2017-02-10 15:50:00,25.59,25.61,25.58,25.59,55880.0,24.0703,24.0891,24.0609,24.0703,55880.0
2017-02-13 09:30:00,25.87,25.95,25.83,25.95,96372.0,24.3336,24.4089,24.296,24.4089,96372.0
2017-02-13 09:40:00,25.97,26.0,25.95,25.97,70812.0,24.4277,24.4559,24.4089,24.4277,70812.0
2017-02-13 09:50:00,25.97,25.97,25.91,25.93,24136.0,24.4277,24.4277,24.3713,24.3901,24136.0
2017-02-13 10:00:00,25.95,26.0,25.95,26.0,46292.0,24.4089,24.4559,24.4089,24.4559,46292.0
2017-02-13 10:10:00,25.99,25.99,25.96,25.98,23600.0,24.4465,24.4465,24.4183,24.4371,23600.0
2017-02-13 10:20:00,25.98,26.0,25.97,25.99,56212.0,24.4371,24.4559,24.4277,24.4465,56212.0
2017-02-13 10:30:00,25.99,26.03,25.99,26.02,34000.0,24.4465,24.4841,24.4465,24.4747,34000.0
2017-02-13 10:40:00,26.02,26.06,26.02,26.06,10560.0,24.4747,24.5124,24.4747,24.5124,10560.0
2017-02-13 10:50:00,26.04,26.05,26.02,26.05,16560.0,24.4935,24.5029,24.4747,24.5029,16560.0
2017-02-13 11:00:00,26.06,26.07,26.03,26.03,11200.0,24.5124,24.5218,24.4841,24.4841,11200.0
2017-02-13 11:10:00,26.01,26.02,26.01,26.02,11828.0,24.4653,24.4747,24.4653,24.4747,11828.0
2017-02-13 11:20:00,26.03,26.1,26.03,26.08,13800.0,24.4841,24.55,24.4841,24.5312,13800.0
2017-02-13 11:30:00,26.07,26.08,26.07,26.08,2400.0,24.5218,24.5312,24.5218,24.5312,2400.0
2017-02-13 11:40:00,26.07,26.1,26.07,26.08,14548.0,24.5218,24.55,24.5218,24.5312,14548.0
2017-02-13 11:50:00,26.07,26.07,26.02,26.02,9176.0,24.5218,24.5218,24.4747,24.4747,9176.0
2017-02-13 12:00:00,26.04,26.06,26.04,26.06,24104.0,24.4935,24.5124,24.4935,24.5124,24104.0
2017-02-13 12:10:00,26.06,26.07,26.05,26.06,15400.0,24.5124,24.5218,24.5029,24.5124,15400.0
2017-02-13 12:20:00,26.06,26.08,26.06,26.08,8800.0,24.5124,24.5312,24.5124,24.5312,8800.0
2017-02-13 12:30:00,26.08,26.09,26.08,26.09,13700.0,24.5312,24.5406,24.5312,24.5406,13700.0
2017-02-13 12:40:00,26.09,26.11,26.09,26.1,4000.0,24.5406,24.5594,24.5406,24.55,4000.0
2017-02-13 12:50:00,26.09,26.13,26.09,26.12,9876.0,24.5406,24.5782,24.5406,24.5688,9876.0
2017-02-13 13:00:00,26.13,26.13,26.11,26.11,12320.0,24.5782,24.5782,24.5594,24.5594,12320.0
2017-02-13 13:10:00,26.1,26.15,26.1,26.14,7512.0,24.55,24.597,24.55,24.5876,7512.0
2017-02-13 13:20:00,26.17,26.21,26.17,26.21,20176.0,24.6158,24.6534,24.6158,24.6534,20176.0
2017-02-13 13:30:00,26.2,26.24,26.2,26.23,17112.0,24.644,24.6817,24.644,24.6723,17112.0
2017-02-13 13:40:00,26.22,26.22,26.19,26.19,12480.0,24.6628,24.6628,24.6346,24.6346,12480.0
2017-02-13 13:50:00,26.18,26.19,26.18,26.19,9052.0,24.6252,24.6346,24.6252,24.6346,9052.0
2017-02-13 14:00:00,26.19,26.2,26.19,26.2,1600.0,24.6346,24.644,24.6346,24.644,1600.0
2017-02-13 14:10:00,26.21,26.22,26.19,26.2,9404.0,24.6534,24.6628,24.6346,24.644,9404.0
2017-02-13 14:20:00,26.18,26.21,26.18,26.2,13140.0,24.6252,24.6534,24.6252,24.644,13140.0
2017-02-13 14:30:00,26.18,26.18,26.17,26.18,10600.0,24.6252,24.6252,24.6158,24.6252,10600.0
2017-02-13 14:40:00,26.17,26.18,26.17,26.18,3280.0,24.6158,24.6252,24.6158,24.6252,3280.0
2017-02-13 14:50:00,26.18,26.18,26.16,26.16,6400.0,24.6252,24.6252,24.6064,24.6064,6400.0
2017-02-13 15:00:00,26.16,26.17,26.15,26.17,23740.0,24.6064,24.6158,24.597,24.6158,23740.0
2017-02-13 15:10:00,26.16,26.17,26.15,26.16,7400.0,24.6064,24.6158,24.597,24.6064,7400.0
2017-02-13 15:20:00,26.15,26.15,26.14,26.15,27260.0,24.597,24.597,24.5876,24.597,27260.0
2017-02-13 15:30:00,26.15,26.16,26.13,26.16,7620.0,24.597,24.6064,24.5782,24.6064,7620.0
2017-02-13 15:40:00,26.17,26.17,26.15,26.15,20376.0,24.6158,24.6158,24.597,24.597,20376.0
2017-02-13 15:50:00,26.16,26.17,26.11,26.13,29852.0,24.6064,24.6158,24.5594,24.5782,29852.0
2017-02-14 09:30:00,26.12,26.21,26.09,26.18,76212.0,24.5688,24.6534,24.5406,24.6252,76212.0
2017-02-14 09:40:00,26.18,26.19,26.1,26.1,41424.0,24.6252,24.6346,24.55,24.55,41424.0
2017-02-14 09:50:00,26.11,26.14,26.1,26.11,24056.0,24.5594,24.5876,24.55,24.5594,24056.0
2017-02-14 10:00:00,26.1,26.14,26.06,26.1,31532.0,24.55,24.5876,24.5124,24.55,31532.0
2017-02-14 10:10:00,26.15,26.22,26.15,26.18,14688.0,24.597,24.6628,24.597,24.6252,14688.0
2017-02-14 10:20:00,26.19,26.19,26.11,26.13,31760.0,24.6346,24.6346,24.5594,24.5782,31760.0
2017-02-14 10:30:00,26.14,26.14,26.05,26.08,47252.0,24.5876,24.5876,24.5029,24.5312,47252.0
2017-02-14 10:40:00,26.09,26.15,26.09,26.15,104664.0,24.5406,24.597,24.5406,24.597,104664.0
2017-02-14 10:50:00,26.17,26.19,26.15,26.18,40512.0,24.6158,24.6346,24.597,24.6252,40512.0
2017-02-14 11:00:00,26.18,26.18,26.09,26.11,14176.0,24.6252,24.6252,24.5406,24.5594,14176.0
2017-02-14 11:10:00,26.18,26.22,26.18,26.22,14800.0,24.6252,24.6628,24.6252,24.6628,14800.0
2017-02-14 11:20:00,26.22,26.22,26.2,26.21,49464.0,24.6628,24.6628,24.644,24.6534,49464.0
2017-02-14 11:30:00,26.21,26.24,26.2,26.21,166296.0,24.6534,24.6817,24.644,24.6534,166296.0
2017-02-14 11:40:00,26.2,26.2,26.17,26.18,12872.0,24.644,24.644,24.6158,24.6252,12872.0
2017-02-14 11:50:00,26.18,26.25,26.18,26.25,33092.0,24.6252,24.6911,24.6252,24.6911,33092.0
2017-02-14 12:00:00,26.23,26.28,26.23,26.25,35052.0,24.6723,24.7193,24.6723,24.6911,35052.0
2017-02-14 12:10:00,26.26,26.28,26.25,26.25,9200.0,24.7005,24.7193,24.6911,24.6911,9200.0
2017-02-14 12:20:00,26.24,26.25,26.23,26.24,8848.0,24.6817,24.6911,24.6723,24.6817,8848.0
2017-02-14 12:30:00,26.26,26.3,26.25,26.29,10864.0,24.7005,24.7381,24.6911,24.7287,10864.0
2017-02-14 12:40:00,26.28,26.3,26.27,26.28,28400.0,24.7193,24.7381,24.7099,24.7193,28400.0
2017-02-14 12:50:00,26.3,26.36,26.3,26.35,35600.0,24.7381,24.7945,24.7381,24.7851,35600.0
2017-02-14 13:00:00,26.36,26.41,26.36,26.41,61196.0,24.7945,24.8416,24.7945,24.8416,61196.0
2017-02-14 13:10:00,26.41,26.42,26.38,26.38,123576.0,24.8416,24.851,24.8133,24.8133,123576.0
2017-02-14 13:20:00,26.38,26.39,26.37,26.39,28200.0,24.8133,24.8228,24.8039,24.8228,28200.0
2017-02-14 13:30:00,26.39,26.39,26.37,26.39,10848.0,24.8228,24.8228,24.8039,24.8228,10848.0
2017-02-14 13:40:00,26.4,26.4,26.38,26.39,23836.0,24.8322,24.8322,24.8133,24.8228,23836.0
2017-02-14 13:50:00,26.39,26.42,26.38,26.42,86144.0,24.8228,24.851,24.8133,24.851,86144.0
2017-02-14 14:00:00,26.4,26.47,26.4,26.45,12184.0,24.8322,24.898,24.8322,24.8792,12184.0
2017-02-14 14:10:00,26.45,26.46,26.45,26.45,7812.0,24.8792,24.8886,24.8792,24.8792,7812.0
2017-02-14 14:20:00,26.47,26.47,26.43,26.43,17920.0,24.898,24.898,24.8604,24.8604,17920.0
2017-02-14 14:30:00,26.42,26.44,26.42,26.42,15936.0,24.851,24.8698,24.851,24.851,15936.0
2017-02-14 14:40:00,26.42,26.43,26.39,26.39,8400.0,24.851,24.8604,24.8228,24.8228,8400.0
2017-02-14 14:50:00,26.41,26.41,26.38,26.39,9884.0,24.8416,24.8416,24.8133,24.8228,9884.0
2017-02-14 15:00:00,26.41,26.41,26.4,26.41,6400.0,24.8416,24.8416,24.8322,24.8416,6400.0
2017-02-14 15:10:00,26.39,26.42,26.39,26.42,11600.0,24.8228,24.851,24.8228,24.851,11600.0
2017-02-14 15:20:00,26.41,26.43,26.4,26.43,10400.0,24.8416,24.8604,24.8322,24.8604,10400.0
2017-02-14 15:30:00,26.41,26.44,26.4,26.44,23564.0,24.8416,24.8698,24.8322,24.8698,23564.0
2017-02-14 15:40:00,26.44,26.5,26.44,26.5,25592.0,24.8698,24.9262,24.8698,24.9262,25592.0
2017-02-14 15:50:00,26.5,26.52,26.46,26.51,207576.0,24.9262,24.945,24.8886,24.9356,207576.0
2017-02-15 09:30:00,26.63,26.68,26.58,26.64,148184.0,25.0485,25.0955,25.0015,25.0579,148184.0
2017-02-15 09:40:00,26.61,26.7,26.61,26.69,69316.0,25.0297,25.1143,25.0297,25.1049,69316.0
2017-02-15 09:50:00,26.68,26.72,26.67,26.71,43652.0,25.0955,25.1332,25.0861,25.1237,43652.0
2017-02-15 10:00:00,26.71,26.71,26.62,26.64,97808.0,25.1237,25.1237,25.0391,25.0579,97808.0
2017-02-15 10:10:00,26.64,26.7,26.63,26.68,28560.0,25.0579,25.1143,25.0485,25.0955,28560.0
2017-02-15 10:20:00,26.69,26.71,26.66,26.71,22172.0,25.1049,25.1237,25.0767,25.1237,22172.0
2017-02-15 10:30:00,26.7,26.79,26.7,26.76,65696.0,25.1143,25.199,25.1143,25.1708,65696.0
2017-02-15 10:40:00,26.77,26.84,26.75,26.83,42308.0,25.1802,25.246,25.1614,25.2366,42308.0
2017-02-15 10:50:00,26.84,26.85,26.81,26.85,42948.0,25.246,25.2554,25.2178,25.2554,42948.0
2017-02-15 11:00:00,26.84,26.89,26.83,26.86,15384.0,25.246,25.2931,25.2366,25.2648,15384.0
2017-02-15 11:10:00,26.88,26.96,26.88,26.93,45040.0,25.2837,25.3589,25.2837,25.3307,45040.0
2017-02-15 11:20:00,26.91,26.96,26.9,26.95,26400.0,25.3119,25.3589,25.3025,25.3495,26400.0
2017-02-15 11:30:00,26.95,26.95,26.86,26.89,61700.0,25.3495,25.3495,25.2648,25.2931,61700.0
2017-02-15 11:40:00,26.88,26.88,26.79,26.85,61436.0,25.2837,25.2837,25.199,25.2554,61436.0
2017-02-15 11:50:00,26.84,26.86,26.83,26.85,30720.0,25.246,25.2648,25.2366,25.2554,30720.0
2017-02-15 12:00:00,26.86,26.89,26.83,26.83,20916.0,25.2648,25.2931,25.2366,25.2366,20916.0
2017-02-15 12:10:00,26.83,26.85,26.81,26.83,28160.0,25.2366,25.2554,25.2178,25.2366,28160.0
2017-02-15 12:20:00,26.83,26.88,26.82,26.87,14020.0,25.2366,25.2837,25.2272,25.2742,14020.0
2017-02-15 12:30:00,26.86,26.89,26.86,26.89,38320.0,25.2648,25.2931,25.2648,25.2931,38320.0
2017-02-15 12:40:00,26.89,26.89,26.86,26.87,31640.0,25.2931,25.2931,25.2648,25.2742,31640.0
2017-02-15 12:50:00,26.87,26.91,26.87,26.89,15800.0,25.2742,25.3119,25.2742,25.2931,15800.0
2017-02-15 13:00:00,26.9,26.93,26.9,26.92,22632.0,25.3025,25.3307,25.3025,25.3213,22632.0
2017-02-15 13:10:00,26.92,26.92,26.83,26.86,14440.0,25.3213,25.3213,25.2366,25.2648,14440.0
2017-02-15 13:20:00,26.86,26.89,26.86,26.89,13608.0,25.2648,25.2931,25.2648,25.2931,13608.0
2017-02-15 13:30:00,26.9,26.91,26.85,26.85,23452.0,25.3025,25.3119,25.2554,25.2554,23452.0
2017-02-15 13:40:00,26.87,26.87,26.87,26.87,400.0,25.2742,25.2742,25.2742,25.2742,400.0
2017-02-15 13:50:00,26.91,26.98,26.91,26.93,45572.0,25.3119,25.3777,25.3119,25.3307,45572.0
2017-02-15 14:00:00,26.94,26.97,26.92,26.92,20252.0,25.3401,25.3683,25.3213,25.3213,20252.0
2017-02-15 14:10:00,26.9,26.92,26.9,26.9,6100.0,25.3025,25.3213,25.3025,25.3025,6100.0
2017-02-15 14:20:00,26.89,26.96,26.89,26.94,14000.0,25.2931,25.3589,25.2931,25.3401,14000.0
2017-02-15 14:30:00,26.95,26.99,26.94,26.95,22236.0,25.3495,25.3871,25.3401,25.3495,22236.0
2017-02-15 14:40:00,26.96,26.97,26.95,26.95,11600.0,25.3589,25.3683,25.3495,25.3495,11600.0
2017-02-15 14:50:00,26.96,26.97,26.95,26.97,16000.0,25.3589,25.3683,25.3495,25.3683,16000.0
2017-02-15 15:00:00,26.96,26.97,26.94,26.96,36600.0,25.3589,25.3683,25.3401,25.3589,36600.0
2017-02-15 15:10:00,26.96,27.03,26.96,27.0,81172.0,25.3589,25.4247,25.3589,25.3965,81172.0
2017-02-15 15:20:00,27.0,27.02,27.0,27.0,19400.0,25.3965,25.4153,25.3965,25.3965,19400.0
2017-02-15 15:30:00,27.0,27.0,26.98,26.98,22308.0,25.3965,25.3965,25.3777,25.3777,22308.0
2017-02-15 15:40:00,27.0,27.0,26.98,26.98,14828.0,25.3965,25.3965,25.3777,25.3777,14828.0
2017-02-15 15:50:00,26.98,27.0,26.96,26.99,96104.0,25.3777,25.3965,25.3589,25.3871,96104.0
2017-02-16 09:30:00,27.01,27.11,27.01,27.05,165788.0,25.4059,25.5,25.4059,25.4436,165788.0
2017-02-16 09:40:00,27.05,27.07,26.99,27.0,94688.0,25.4436,25.4624,25.3871,25.3965,94688.0
2017-02-16 09:50:00,26.99,26.99,26.94,26.97,73440.0,25.3871,25.3871,25.3401,25.3683,73440.0
2017-02-16 10:00:00,26.97,27.0,26.92,27.0,54632.0,25.3683,25.3965,25.3213,25.3965,54632.0
2017-02-16 10:10:00,27.02,27.02,26.94,26.94,69572.0,25.4153,25.4153,25.3401,25.3401,69572.0
2017-02-16 10:20:00,26.97,27.02,26.97,26.98,18264.0,25.3683,25.4153,25.3683,25.3777,18264.0
2017-02-16 10:30:00,26.98,27.08,26.98,27.06,56648.0,25.3777,25.4718,25.3777,25.453,56648.0
2017-02-16 10:40:00,27.08,27.1,26.93,26.93,32452.0,25.4718,25.4906,25.3307,25.3307,32452.0
2017-02-16 10:50:00,26.93,26.93,26.8,26.89,69104.0,25.3307,25.3307,25.2084,25.2931,69104.0
2017-02-16 11:00:00,26.9,26.9,26.78,26.84,34032.0,25.3025,25.3025,25.1896,25.246,34032.0
2017-02-16 11:10:00,26.81,26.86,26.77,26.85,25744.0,25.2178,25.2648,25.1802,25.2554,25744.0
2017-02-16 11:20:00,26.89,26.91,26.88,26.88,9888.0,25.2931,25.3119,25.2837,25.2837,9888.0
2017-02-16 11:30:00,26.91,26.96,26.9,26.91,18344.0,25.3119,25.3589,25.3025,25.3119,18344.0
2017-02-16 11:40:00,26.93,26.94,26.9,26.9,6360.0,25.3307,25.3401,25.3025,25.3025,6360.0
2017-02-16 11:50:00,26.94,26.96,26.92,26.96,19088.0,25.3401,25.3589,25.3213,25.3589,19088.0
2017-02-16 12:00:00,26.97,26.97,26.88,26.88,17440.0,25.3683,25.3683,25.2837,25.2837,17440.0
2017-02-16 12:10:00,26.88,26.91,26.88,26.91,5200.0,25.2837,25.3119,25.2837,25.3119,5200.0
2017-02-16 12:20:00,26.91,26.93,26.91,26.92,4800.0,25.3119,25.3307,25.3119,25.3213,4800.0
2017-02-16 12:30:00,26.93,26.96,26.92,26.96,11600.0,25.3307,25.3589,25.3213,25.3589,11600.0
2017-02-16 12:40:00,26.95,26.95,26.94,26.94,3600.0,25.3495,25.3495,25.3401,25.3401,3600.0
2017-02-16 12:50:00,26.98,26.99,26.96,26.96,12720.0,25.3777,25.3871,25.3589,25.3589,12720.0
2017-02-16 13:00:00,26.93,26.93,26.87,26.87,25892.0,25.3307,25.3307,25.2742,25.2742,25892.0
2017-02-16 13:10:00,26.91,26.91,26.88,26.91,8000.0,25.3119,25.3119,25.2837,25.3119,8000.0
2017-02-16 13:20:00,26.9,26.91,26.85,26.85,4000.0,25.3025,25.3119,25.2554,25.2554,4000.0
2017-02-16 13:30:00,26.86,26.88,26.86,26.88,2000.0,25.2648,25.2837,25.2648,25.2837,2000.0
2017-02-16 13:40:00,26.86,26.86,26.86,26.86,600.0,25.2648,25.2648,25.2648,25.2648,600.0
2017-02-16 13:50:00,26.88,26.88,26.88,26.88,800.0,25.2837,25.2837,25.2837,25.2837,800.0
2017-02-16 14:00:00,26.9,26.91,26.89,26.91,9000.0,25.3025,25.3119,25.2931,25.3119,9000.0
2017-02-16 14:10:00,26.91,26.92,26.89,26.89,4400.0,25.3119,25.3213,25.2931,25.2931,4400.0
2017-02-16 14:20:00,26.86,26.86,26.86,26.86,400.0,25.2648,25.2648,25.2648,25.2648,400.0
2017-02-16 14:30:00,26.88,26.88,26.86,26.86,1200.0,25.2837,25.2837,25.2648,25.2648,1200.0
2017-02-16 14:40:00,26.89,26.91,26.89,26.91,8800.0,25.2931,25.3119,25.2931,25.3119,8800.0
2017-02-16 14:50:00,26.87,26.94,26.87,26.93,4400.0,25.2742,25.3401,25.2742,25.3307,4400.0
2017-02-16 15:00:00,26.92,26.95,26.92,26.95,4800.0,25.3213,25.3495,25.3213,25.3495,4800.0
2017-02-16 15:10:00,26.94,26.95,26.93,26.93,6400.0,25.3401,25.3495,25.3307,25.3307,6400.0
2017-02-16 15:20:00,26.94,26.98,26.94,26.97,20120.0,25.3401,25.3777,25.3401,25.3683,20120.0
2017-02-16 15:30:00,26.97,27.01,26.97,27.0,28824.0,25.3683,25.4059,25.3683,25.3965,28824.0
2017-02-16 15:40:00,27.0,27.01,26.98,26.98,28372.0,25.3965,25.4059,25.3777,25.3777,28372.0
2017-02-16 15:50:00,26.98,27.03,26.97,27.01,73852.0,25.3777,25.4247,25.3683,25.4059,73852.0
2017-02-17 09:30:00,26.66,26.79,26.66,26.73,272728.0,25.0767,25.199,25.0767,25.1426,272728.0
2017-02-17 09:40:00,26.73,26.83,26.68,26.81,44484.0,25.1426,25.2366,25.0955,25.2178,44484.0
2017-02-17 09:50:00,26.85,26.86,26.78,26.8,29400.0,25.2554,25.2648,25.1896,25.2084,29400.0
2017-02-17 10:00:00,26.81,26.88,26.81,26.82,33440.0,25.2178,25.2837,25.2178,25.2272,33440.0
2017-02-17 10:10:00,26.82,26.85,26.82,26.84,12160.0,25.2272,25.2554,25.2272,25.246,12160.0
2017-02-17 10:20:00,26.85,26.85,26.8,26.81,24600.0,25.2554,25.2554,25.2084,25.2178,24600.0
2017-02-17 10:30:00,26.82,26.84,26.74,26.75,20760.0,25.2272,25.246,25.152,25.1614,20760.0
2017-02-17 10:40:00,26.78,26.79,26.76,26.79,18000.0,25.1896,25.199,25.1708,25.199,18000.0
2017-02-17 10:50:00,26.78,26.79,26.75,26.77,21124.0,25.1896,25.199,25.1614,25.1802,21124.0
2017-02-17 11:00:00,26.8,26.8,26.77,26.78,4772.0,25.2084,25.2084,25.1802,25.1896,4772.0
2017-02-17 11:10:00,26.81,26.82,26.75,26.75,16432.0,25.2178,25.2272,25.1614,25.1614,16432.0
2017-02-17 11:20:00,26.73,26.75,26.72,26.72,15200.0,25.1426,25.1614,25.1332,25.1332,15200.0
2017-02-17 11:30:00,26.75,26.75,26.74,26.74,14000.0,25.1614,25.1614,25.152,25.152,14000.0
2017-02-17 11:40:00,26.76,26.77,26.75,26.75,13892.0,25.1708,25.1802,25.1614,25.1614,13892.0
2017-02-17 11:50:00,26.77,26.79,26.77,26.78,1972.0,25.1802,25.199,25.1802,25.1896,1972.0
2017-02-17 12:00:00,26.75,26.77,26.75,26.77,10000.0,25.1614,25.1802,25.1614,25.1802,10000.0
2017-02-17 12:10:00,26.77,26.77,26.76,26.77,9112.0,25.1802,25.1802,25.1708,25.1802,9112.0
2017-02-17 12:20:00,26.77,26.81,26.77,26.81,4800.0,25.1802,25.2178,25.1802,25.2178,4800.0
2017-02-17 12:30:00,26.79,26.8,26.77,26.77,13400.0,25.199,25.2084,25.1802,25.1802,13400.0
2017-02-17 12:40:00,26.77,26.77,26.77,26.77,0.0,25.1802,25.1802,25.1802,25.1802,0.0
2017-02-17 12:50:00,26.75,26.77,26.75,26.77,16400.0,25.1614,25.1802,25.1614,25.1802,16400.0
2017-02-17 13:00:00,26.77,26.77,26.74,26.75,31856.0,25.1802,25.1802,25.152,25.1614,31856.0
2017-02-17 13:10:00,26.75,26.75,26.74,26.74,31940.0,25.1614,25.1614,25.152,25.152,31940.0
2017-02-17 13:20:00,26.75,26.76,26.75,26.76,2272.0,25.1614,25.1708,25.1614,25.1708,2272.0
2017-02-17 13:30:00,26.77,26.79,26.77,26.77,26056.0,25.1802,25.199,25.1802,25.1802,26056.0
2017-02-17 13:40:00,26.79,26.79,26.76,26.76,12000.0,25.199,25.199,25.1708,25.1708,12000.0
2017-02-17 13:50:00,26.76,26.77,26.75,26.77,1364.0,25.1708,25.1802,25.1614,25.1802,1364.0
2017-02-17 14:00:00,26.76,26.77,26.75,26.77,2800.0,25.1708,25.1802,25.1614,25.1802,2800.0
2017-02-17 14:10:00,26.78,26.82,26.77,26.81,5064.0,25.1896,25.2272,25.1802,25.2178,5064.0
2017-02-17 14:20:00,26.81,26.83,26.81,26.82,9992.0,25.2178,25.2366,25.2178,25.2272,9992.0
2017-02-17 14:30:00,26.82,26.84,26.82,26.83,11080.0,25.2272,25.246,25.2272,25.2366,11080.0
2017-02-17 14:40:00,26.83,26.88,26.83,26.88,6480.0,25.2366,25.2837,25.2366,25.2837,6480.0
2017-02-17 14:50:00,26.86,26.86,26.83,26.84,6340.0,25.2648,25.2648,25.2366,25.246,6340.0
2017-02-17 15:00:00,26.84,26.85,26.84,26.85,4608.0,25.246,25.2554,25.246,25.2554,4608.0
2017-02-17 15:10:00,26.87,26.88,26.87,26.88,9964.0,25.2742,25.2837,25.2742,25.2837,9964.0
2017-02-17 15:20:00,26.88,26.88,26.87,26.87,10600.0,25.2837,25.2837,25.2742,25.2742,10600.0
2017-02-17 15:30:00,26.88,26.9,26.88,26.88,6400.0,25.2837,25.3025,25.2837,25.2837,6400.0
2017-02-17 15:40:00,26.89,26.94,26.88,26.89,23816.0,25.2931,25.3401,25.2837,25.2931,23816.0
2017-02-17 15:50:00,26.89,27.0,26.89,27.0,65376.0,25.2931,25.3965,25.2931,25.3965,65376.0
2017-02-21 09:30:00,27.3,27.32,27.22,27.32,296968.0,25.6787,25.6975,25.6035,25.6975,296968.0
2017-02-21 09:40:00,27.32,27.36,27.31,27.34,112820.0,25.6975,25.7351,25.6881,25.7163,112820.0
2017-02-21 09:50:00,27.34,27.4,27.34,27.36,63448.0,25.7163,25.7728,25.7163,25.7351,63448.0
2017-02-21 10:00:00,27.37,27.4,27.34,27.4,82660.0,25.7446,25.7728,25.7163,25.7728,82660.0
2017-02-21 10:10:00,27.41,27.49,27.4,27.49,65608.0,25.7822,25.8574,25.7728,25.8574,65608.0
2017-02-21 10:20:00,27.49,27.5,27.45,27.48,26920.0,25.8574,25.8668,25.8198,25.848,26920.0
2017-02-21 10:30:00,27.47,27.48,27.45,27.46,28684.0,25.8386,25.848,25.8198,25.8292,28684.0
2017-02-21 10:40:00,27.47,27.55,27.47,27.52,23560.0,25.8386,25.9139,25.8386,25.8856,23560.0
2017-02-21 10:50:00,27.53,27.53,27.47,27.47,15704.0,25.8951,25.8951,25.8386,25.8386,15704.0
2017-02-21 11:00:00,27.47,27.48,27.45,27.45,174004.0,25.8386,25.848,25.8198,25.8198,174004.0
2017-02-21 11:10:00,27.44,27.46,27.42,27.45,36940.0,25.8104,25.8292,25.7916,25.8198,36940.0
2017-02-21 11:20:00,27.4,27.41,27.31,27.32,34324.0,25.7728,25.7822,25.6881,25.6975,34324.0
2017-02-21 11:30:00,27.31,27.32,27.25,27.26,61164.0,25.6881,25.6975,25.6317,25.6411,61164.0
2017-02-21 11:40:00,27.28,27.3,27.24,27.24,12920.0,25.6599,25.6787,25.6223,25.6223,12920.0
2017-02-21 11:50:00,27.28,27.33,27.28,27.32,18200.0,25.6599,25.7069,25.6599,25.6975,18200.0
2017-02-21 12:00:00,27.33,27.38,27.33,27.36,27800.0,25.7069,25.754,25.7069,25.7351,27800.0
2017-02-21 12:10:00,27.36,27.36,27.35,27.35,13920.0,25.7351,25.7351,25.7257,25.7257,13920.0
2017-02-21 12:20:00,27.36,27.4,27.34,27.39,31200.0,25.7351,25.7728,25.7163,25.7634,31200.0
2017-02-21 12:30:00,27.38,27.42,27.38,27.42,10012.0,25.754,25.7916,25.754,25.7916,10012.0
2017-02-21 12:40:00,27.4,27.41,27.39,27.41,7340.0,25.7728,25.7822,25.7634,25.7822,7340.0
2017-02-21 12:50:00,27.4,27.4,27.4,27.4,1200.0,25.7728,25.7728,25.7728,25.7728,1200.0
2017-02-21 13:00:00,27.38,27.38,27.36,27.37,4732.0,25.754,25.754,25.7351,25.7446,4732.0
2017-02-21 13:10:00,27.37,27.4,27.37,27.4,2600.0,25.7446,25.7728,25.7446,25.7728,2600.0
2017-02-21 13:20:00,27.41,27.41,27.39,27.41,6000.0,25.7822,25.7822,25.7634,25.7822,6000.0
2017-02-21 13:30:00,27.4,27.4,27.35,27.35,14240.0,25.7728,25.7728,25.7257,25.7257,14240.0
2017-02-21 13:40:00,27.35,27.36,27.35,27.36,6800.0,25.7257,25.7351,25.7257,25.7351,6800.0
2017-02-21 13:50:00,27.36,27.38,27.35,27.36,18880.0,25.7351,25.754,25.7257,25.7351,18880.0
2017-02-21 14:00:00,27.38,27.41,27.38,27.4,25432.0,25.754,25.7822,25.754,25.7728,25432.0
2017-02-21 14:10:00,27.41,27.42,27.41,27.41,5140.0,25.7822,25.7916,25.7822,25.7822,5140.0
2017-02-21 14:20:00,27.43,27.44,27.43,27.43,22288.0,25.801,25.8104,25.801,25.801,22288.0
2017-02-21 14:30:00,27.43,27.44,27.43,27.43,4576.0,25.801,25.8104,25.801,25.801,4576.0
2017-02-21 14:40:00,27.43,27.46,27.43,27.46,2964.0,25.801,25.8292,25.801,25.8292,2964.0
2017-02-21 14:50:00,27.47,27.48,27.46,27.46,5528.0,25.8386,25.848,25.8292,25.8292,5528.0
2017-02-21 15:00:00,27.44,27.45,27.42,27.45,15280.0,25.8104,25.8198,25.7916,25.8198,15280.0
2017-02-21 15:10:00,27.44,27.46,27.43,27.46,3400.0,25.8104,25.8292,25.801,25.8292,3400.0
2017-02-21 15:20:00,27.48,27.51,27.48,27.5,35720.0,25.848,25.8762,25.848,25.8668,35720.0
2017-02-21 15:30:00,27.5,27.53,27.5,27.51,17480.0,25.8668,25.8951,25.8668,25.8762,17480.0
2017-02-21 15:40:00,27.5,27.53,27.48,27.5,19228.0,25.8668,25.8951,25.848,25.8668,19228.0
2017-02-21 15:50:00,27.5,27.53,27.47,27.48,82220.0,25.8668,25.8951,25.8386,25.848,82220.0
2017-02-22 09:30:00,27.33,27.39,27.3,27.31,49840.0,25.7069,25.7634,25.6787,25.6881,49840.0
2017-02-22 09:40:00,27.31,27.43,27.31,27.42,51720.0,25.6881,25.801,25.6881,25.7916,51720.0
2017-02-22 09:50:00,27.43,27.44,27.4,27.42,35280.0,25.801,25.8104,25.7728,25.7916,35280.0
2017-02-22 10:00:00,27.43,27.48,27.41,27.43,53180.0,25.801,25.848,25.7822,25.801,53180.0
2017-02-22 10:10:00,27.44,27.5,27.44,27.48,16320.0,25.8104,25.8668,25.8104,25.848,16320.0
2017-02-22 10:20:00,27.49,27.49,27.47,27.49,10816.0,25.8574,25.8574,25.8386,25.8574,10816.0
2017-02-22 10:30:00,27.53,27.59,27.5,27.58,15300.0,25.8951,25.9515,25.8668,25.9421,15300.0
2017-02-22 10:40:00,27.58,27.58,27.52,27.55,34616.0,25.9421,25.9421,25.8856,25.9139,34616.0
2017-02-22 10:50:00,27.53,27.54,27.51,27.53,10416.0,25.8951,25.9045,25.8762,25.8951,10416.0
2017-02-22 11:00:00,27.53,27.53,27.47,27.47,25496.0,25.8951,25.8951,25.8386,25.8386,25496.0
2017-02-22 11:10:00,27.46,27.49,27.45,27.49,15488.0,25.8292,25.8574,25.8198,25.8574,15488.0
2017-02-22 11:20:00,27.5,27.54,27.5,27.54,12120.0,25.8668,25.9045,25.8668,25.9045,12120.0
2017-02-22 11:30:00,27.54,27.54,27.49,27.49,26448.0,25.9045,25.9045,25.8574,25.8574,26448.0
2017-02-22 11:40:00,27.5,27.51,27.49,27.5,27920.0,25.8668,25.8762,25.8574,25.8668,27920.0
2017-02-22 11:50:00,27.5,27.52,27.5,27.52,4872.0,25.8668,25.8856,25.8668,25.8856,4872.0
2017-02-22 12:00:00,27.49,27.53,27.49,27.53,12280.0,25.8574,25.8951,25.8574,25.8951,12280.0
2017-02-22 12:10:00,27.55,27.56,27.55,27.55,400.0,25.9139,25.9233,25.9139,25.9139,400.0
2017-02-22 12:20:00,27.56,27.57,27.56,27.57,1200.0,25.9233,25.9327,25.9233,25.9327,1200.0
2017-02-22 12:30:00,27.56,27.57,27.56,27.57,9752.0,25.9233,25.9327,25.9233,25.9327,9752.0
2017-02-22 12:40:00,27.57,27.58,27.57,27.57,1920.0,25.9327,25.9421,25.9327,25.9327,1920.0
2017-02-22 12:50:00,27.58,27.59,27.58,27.58,10800.0,25.9421,25.9515,25.9421,25.9421,10800.0
2017-02-22 13:00:00,27.59,27.6,27.59,27.6,5700.0,25.9515,25.9609,25.9515,25.9609,5700.0
2017-02-22 13:10:00,27.61,27.63,27.6,27.6,9832.0,25.9703,25.9891,25.9609,25.9609,9832.0
2017-02-22 13:20:00,27.62,27.63,27.61,27.61,10400.0,25.9797,25.9891,25.9703,25.9703,10400.0
2017-02-22 13:30:00,27.62,27.64,27.62,27.62,19600.0,25.9797,25.9985,25.9797,25.9797,19600.0
2017-02-22 13:40:00,27.63,27.64,27.61,27.62,7484.0,25.9891,25.9985,25.9703,25.9797,7484.0
2017-02-22 13:50:00,27.63,27.63,27.63,27.63,400.0,25.9891,25.9891,25.9891,25.9891,400.0
2017-02-22 14:00:00,27.61,27.63,27.52,27.52,21092.0,25.9703,25.9891,25.8856,25.8856,21092.0
2017-02-22 14:10:00,27.5,27.58,27.46,27.58,31952.0,25.8668,25.9421,25.8292,25.9421,31952.0
2017-02-22 14:20:00,27.58,27.6,27.57,27.58,24416.0,25.9421,25.9609,25.9327,25.9421,24416.0
2017-02-22 14:30:00,27.59,27.59,27.55,27.55,5400.0,25.9515,25.9515,25.9139,25.9139,5400.0
2017-02-22 14:40:00,27.54,27.56,27.51,27.53,18400.0,25.9045,25.9233,25.8762,25.8951,18400.0
2017-02-22 14:50:00,27.52,27.58,27.52,27.54,14380.0,25.8856,25.9421,25.8856,25.9045,14380.0
2017-02-22 15:00:00,27.54,27.56,27.53,27.55,18980.0,25.9045,25.9233,25.8951,25.9139,18980.0
2017-02-22 15:10:00,27.56,27.59,27.56,27.57,39876.0,25.9233,25.9515,25.9233,25.9327,39876.0
2017-02-22 15:20:00,27.57,27.62,27.57,27.62,32828.0,25.9327,25.9797,25.9327,25.9797,32828.0
2017-02-22 15:30:00,27.63,27.63,27.61,27.61,15128.0,25.9891,25.9891,25.9703,25.9703,15128.0
2017-02-22 15:40:00,27.61,27.61,27.59,27.59,17820.0,25.9703,25.9703,25.9515,25.9515,17820.0
2017-02-22 15:50:00,27.6,27.64,27.58,27.58,64496.0,25.9609,25.9985,25.9421,25.9421,64496.0
2017-02-23 09:30:00,27.86,27.86,27.74,27.8,144068.0,26.2055,26.2055,26.0926,26.149,144068.0
2017-02-23 09:40:00,27.77,27.77,27.71,27.74,79236.0,26.1208,26.1208,26.0644,26.0926,79236.0
2017-02-23 09:50:00,27.74,27.77,27.72,27.74,37024.0,26.0926,26.1208,26.0738,26.0926,37024.0
2017-02-23 10:00:00,27.77,27.8,27.71,27.71,26772.0,26.1208,26.149,26.0644,26.0644,26772.0
2017-02-23 10:10:00,27.71,27.72,27.64,27.72,83504.0,26.0644,26.0738,25.9985,26.0738,83504.0
2017-02-23 10:20:00,27.72,27.73,27.68,27.69,48292.0,26.0738,26.0832,26.0361,26.0455,48292.0
2017-02-23 10:30:00,27.7,27.74,27.7,27.71,17140.0,26.055,26.0926,26.055,26.0644,17140.0
2017-02-23 10:40:00,27.7,27.72,27.68,27.7,47804.0,26.055,26.0738,26.0361,26.055,47804.0
2017-02-23 10:50:00,27.69,27.69,27.57,27.6,40964.0,26.0455,26.0455,25.9327,25.9609,40964.0
2017-02-23 11:00:00,27.63,27.63,27.54,27.55,34260.0,25.9891,25.9891,25.9045,25.9139,34260.0
2017-02-23 11:10:00,27.54,27.6,27.51,27.6,24108.0,25.9045,25.9609,25.8762,25.9609,24108.0
2017-02-23 11:20:00,27.6,27.62,27.57,27.62,18900.0,25.9609,25.9797,25.9327,25.9797,18900.0
2017-02-23 11:30:00,27.63,27.73,27.63,27.71,46800.0,25.9891,26.0832,25.9891,26.0644,46800.0
2017-02-23 11:40:00,27.7,27.72,27.7,27.72,20600.0,26.055,26.0738,26.055,26.0738,20600.0
2017-02-23 11:50:00,27.72,27.73,27.71,27.72,12800.0,26.0738,26.0832,26.0644,26.0738,12800.0
2017-02-23 12:00:00,27.7,27.77,27.7,27.75,13204.0,26.055,26.1208,26.055,26.102,13204.0
2017-02-23 12:10:00,27.74,27.86,27.72,27.85,84600.0,26.0926,26.2055,26.0738,26.196,84600.0
2017-02-23 12:20:00,27.85,27.86,27.84,27.84,13300.0,26.196,26.2055,26.1866,26.1866,13300.0
2017-02-23 12:30:00,27.83,27.89,27.83,27.87,36700.0,26.1772,26.2337,26.1772,26.2149,36700.0
2017-02-23 12:40:00,27.87,27.87,27.85,27.85,26200.0,26.2149,26.2149,26.196,26.196,26200.0
2017-02-23 12:50:00,27.86,27.86,27.79,27.79,19160.0,26.2055,26.2055,26.1396,26.1396,19160.0
2017-02-23 13:00:00,27.78,27.8,27.75,27.77,16800.0,26.1302,26.149,26.102,26.1208,16800.0
2017-02-23 13:10:00,27.79,27.79,27.71,27.73,49072.0,26.1396,26.1396,26.0644,26.0832,49072.0
2017-02-23 13:20:00,27.73,27.73,27.73,27.73,1600.0,26.0832,26.0832,26.0832,26.0832,1600.0
2017-02-23 13:30:00,27.73,27.74,27.71,27.74,21712.0,26.0832,26.0926,26.0644,26.0926,21712.0
2017-02-23 13:40:00,27.75,27.78,27.75,27.75,9600.0,26.102,26.1302,26.102,26.102,9600.0
2017-02-23 13:50:00,27.75,27.8,27.75,27.8,8892.0,26.102,26.149,26.102,26.149,8892.0
2017-02-23 14:00:00,27.78,27.81,27.78,27.81,4804.0,26.1302,26.1584,26.1302,26.1584,4804.0
2017-02-23 14:10:00,27.79,27.8,27.78,27.79,25800.0,26.1396,26.149,26.1302,26.1396,25800.0
2017-02-23 14:20:00,27.8,27.82,27.8,27.82,9200.0,26.149,26.1678,26.149,26.1678,9200.0
2017-02-23 14:30:00,27.81,27.82,27.8,27.82,8348.0,26.1584,26.1678,26.149,26.1678,8348.0
2017-02-23 14:40:00,27.83,27.83,27.82,27.83,15520.0,26.1772,26.1772,26.1678,26.1772,15520.0
2017-02-23 14:50:00,27.83,27.86,27.83,27.86,12000.0,26.1772,26.2055,26.1772,26.2055,12000.0
2017-02-23 15:00:00,27.84,27.84,27.83,27.83,5360.0,26.1866,26.1866,26.1772,26.1772,5360.0
2017-02-23 15:10:00,27.82,27.83,27.8,27.82,3716.0,26.1678,26.1772,26.149,26.1678,3716.0
2017-02-23 15:20:00,27.82,27.85,27.79,27.79,13080.0,26.1678,26.196,26.1396,26.1396,13080.0
2017-02-23 15:30:00,27.79,27.79,27.75,27.77,71356.0,26.1396,26.1396,26.102,26.1208,71356.0
2017-02-23 15:40:00,27.78,27.79,27.72,27.73,24580.0,26.1302,26.1396,26.0738,26.0832,24580.0
2017-02-23 15:50:00,27.73,27.76,27.69,27.75,95572.0,26.0832,26.1114,26.0455,26.102,95572.0
2017-02-24 09:30:00,27.42,27.59,27.42,27.58,207604.0,25.7916,25.9515,25.7916,25.9421,207604.0
2017-02-24 09:40:00,27.59,27.64,27.58,27.6,59176.0,25.9515,25.9985,25.9421,25.9609,59176.0
2017-02-24 09:50:00,27.6,27.69,27.58,27.68,108628.0,25.9609,26.0455,25.9421,26.0361,108628.0
2017-02-24 10:00:00,27.72,27.74,27.6,27.62,57304.0,26.0738,26.0926,25.9609,25.9797,57304.0
2017-02-24 10:10:00,27.6,27.61,27.5,27.54,36096.0,25.9609,25.9703,25.8668,25.9045,36096.0
2017-02-24 10:20:00,27.54,27.59,27.52,27.53,26668.0,25.9045,25.9515,25.8856,25.8951,26668.0
2017-02-24 10:30:00,27.52,27.6,27.52,27.6,21132.0,25.8856,25.9609,25.8856,25.9609,21132.0
2017-02-24 10:40:00,27.61,27.64,27.57,27.58,39672.0,25.9703,25.9985,25.9327,25.9421,39672.0
2017-02-24 10:50:00,27.58,27.62,27.56,27.61,44080.0,25.9421,25.9797,25.9233,25.9703,44080.0
2017-02-24 11:00:00,27.61,27.65,27.61,27.64,24160.0,25.9703,26.0079,25.9703,25.9985,24160.0
2017-02-24 11:10:00,27.64,27.66,27.58,27.59,13600.0,25.9985,26.0173,25.9421,25.9515,13600.0
2017-02-24 11:20:00,27.61,27.61,27.58,27.59,19400.0,25.9703,25.9703,25.9421,25.9515,19400.0
2017-02-24 11:30:00,27.59,27.59,27.54,27.55,25600.0,25.9515,25.9515,25.9045,25.9139,25600.0
2017-02-24 11:40:00,27.53,27.54,27.52,27.53,10000.0,25.8951,25.9045,25.8856,25.8951,10000.0
2017-02-24 11:50:00,27.55,27.56,27.52,27.52,13788.0,25.9139,25.9233,25.8856,25.8856,13788.0
2017-02-24 12:00:00,27.52,27.61,27.52,27.61,44612.0,25.8856,25.9703,25.8856,25.9703,44612.0
2017-02-24 12:10:00,27.61,27.62,27.59,27.6,37260.0,25.9703,25.9797,25.9515,25.9609,37260.0
2017-02-24 12:20:00,27.61,27.64,27.6,27.63,22784.0,25.9703,25.9985,25.9609,25.9891,22784.0
2017-02-24 12:30:00,27.63,27.64,27.63,27.63,26664.0,25.9891,25.9985,25.9891,25.9891,26664.0
2017-02-24 12:40:00,27.64,27.65,27.62,27.63,7000.0,25.9985,26.0079,25.9797,25.9891,7000.0
2017-02-24 12:50:00,27.64,27.65,27.62,27.62,4400.0,25.9985,26.0079,25.9797,25.9797,4400.0
2017-02-24 13:00:00,27.59,27.6,27.58,27.58,3200.0,25.9515,25.9609,25.9421,25.9421,3200.0
2017-02-24 13:10:00,27.59,27.59,27.58,27.58,4000.0,25.9515,25.9515,25.9421,25.9421,4000.0
2017-02-24 13:20:00,27.58,27.58,27.54,27.55,6400.0,25.9421,25.9421,25.9045,25.9139,6400.0
2017-02-24 13:30:00,27.56,27.58,27.54,27.54,8004.0,25.9233,25.9421,25.9045,25.9045,8004.0
2017-02-24 13:40:00,27.54,27.6,27.54,27.59,8400.0,25.9045,25.9609,25.9045,25.9515,8400.0
2017-02-24 13:50:00,27.59,27.6,27.59,27.6,2000.0,25.9515,25.9609,25.9515,25.9609,2000.0
2017-02-24 14:00:00,27.6,27.6,27.58,27.58,3520.0,25.9609,25.9609,25.9421,25.9421,3520.0
2017-02-24 14:10:00,27.56,27.59,27.56,27.58,7996.0,25.9233,25.9515,25.9233,25.9421,7996.0
2017-02-24 14:20:00,27.55,27.56,27.55,27.56,4400.0,25.9139,25.9233,25.9139,25.9233,4400.0
2017-02-24 14:30:00,27.59,27.6,27.58,27.58,4208.0,25.9515,25.9609,25.9421,25.9421,4208.0
2017-02-24 14:40:00,27.57,27.57,27.53,27.53,2400.0,25.9327,25.9327,25.8951,25.8951,2400.0
2017-02-24 14:50:00,27.53,27.57,27.53,27.55,16560.0,25.8951,25.9327,25.8951,25.9139,16560.0
2017-02-24 15:00:00,27.54,27.55,27.52,27.55,3020.0,25.9045,25.9139,25.8856,25.9139,3020.0
2017-02-24 15:10:00,27.56,27.57,27.56,27.57,2480.0,25.9233,25.9327,25.9233,25.9327,2480.0
2017-02-24 15:20:00,27.59,27.65,27.59,27.65,41700.0,25.9515,26.0079,25.9515,26.0079,41700.0
2017-02-24 15:30:00,27.65,27.72,27.65,27.71,54372.0,26.0079,26.0738,26.0079,26.0644,54372.0
2017-02-24 15:40:00,27.7,27.76,27.7,27.75,50112.0,26.055,26.1114,26.055,26.102,50112.0
2017-02-24 15:50:00,27.75,27.81,27.72,27.81,202484.0,26.102,26.1584,26.0738,26.1584,202484.0
2017-02-27 09:30:00,27.73,27.77,27.68,27.68,63960.0,26.0832,26.1208,26.0361,26.0361,63960.0
2017-02-27 09:40:00,27.68,27.75,27.67,27.73,31256.0,26.0361,26.102,26.0267,26.0832,31256.0
2017-02-27 09:50:00,27.71,27.81,27.71,27.81,59720.0,26.0644,26.1584,26.0644,26.1584,59720.0
2017-02-27 10:00:00,27.82,27.84,27.75,27.81,58328.0,26.1678,26.1866,26.102,26.1584,58328.0
2017-02-27 10:10:00,27.85,27.85,27.73,27.76,48408.0,26.196,26.196,26.0832,26.1114,48408.0
2017-02-27 10:20:00,27.78,27.88,27.78,27.88,53260.0,26.1302,26.2243,26.1302,26.2243,53260.0
2017-02-27 10:30:00,27.88,27.91,27.86,27.89,49460.0,26.2243,26.2525,26.2055,26.2337,49460.0
2017-02-27 10:40:00,27.91,27.93,27.88,27.9,20096.0,26.2525,26.2713,26.2243,26.2431,20096.0
2017-02-27 10:50:00,27.92,27.92,27.85,27.86,10592.0,26.2619,26.2619,26.196,26.2055,10592.0
2017-02-27 11:00:00,27.85,27.88,27.85,27.85,28820.0,26.196,26.2243,26.196,26.196,28820.0
2017-02-27 11:10:00,27.85,27.86,27.83,27.86,27908.0,26.196,26.2055,26.1772,26.2055,27908.0
2017-02-27 11:20:00,27.86,27.86,27.81,27.83,10488.0,26.2055,26.2055,26.1584,26.1772,10488.0
2017-02-27 11:30:00,27.82,27.84,27.81,27.82,6800.0,26.1678,26.1866,26.1584,26.1678,6800.0
2017-02-27 11:40:00,27.81,27.83,27.78,27.78,10980.0,26.1584,26.1772,26.1302,26.1302,10980.0
2017-02-27 11:50:00,27.78,27.79,27.77,27.77,3556.0,26.1302,26.1396,26.1208,26.1208,3556.0
2017-02-27 12:00:00,27.77,27.81,27.76,27.81,8728.0,26.1208,26.1584,26.1114,26.1584,8728.0
2017-02-27 12:10:00,27.81,27.82,27.79,27.79,11600.0,26.1584,26.1678,26.1396,26.1396,11600.0
2017-02-27 12:20:00,27.79,27.82,27.79,27.82,2000.0,26.1396,26.1678,26.1396,26.1678,2000.0
2017-02-27 12:30:00,27.83,27.83,27.8,27.8,9200.0,26.1772,26.1772,26.149,26.149,9200.0
2017-02-27 12:40:00,27.79,27.79,27.78,27.79,9244.0,26.1396,26.1396,26.1302,26.1396,9244.0
2017-02-27 12:50:00,27.79,27.8,27.79,27.8,3200.0,26.1396,26.149,26.1396,26.149,3200.0
2017-02-27 13:00:00,27.81,27.82,27.81,27.81,1600.0,26.1584,26.1678,26.1584,26.1584,1600.0
2017-02-27 13:10:00,27.85,27.86,27.84,27.84,5248.0,26.196,26.2055,26.1866,26.1866,5248.0
2017-02-27 13:20:00,27.85,27.87,27.85,27.87,14580.0,26.196,26.2149,26.196,26.2149,14580.0
2017-02-27 13:30:00,27.86,27.88,27.85,27.86,20576.0,26.2055,26.2243,26.196,26.2055,20576.0
2017-02-27 13:40:00,27.86,27.89,27.86,27.88,6000.0,26.2055,26.2337,26.2055,26.2243,6000.0
2017-02-27 13:50:00,27.88,27.91,27.88,27.91,18200.0,26.2243,26.2525,26.2243,26.2525,18200.0
2017-02-27 14:00:00,27.89,27.89,27.86,27.86,7400.0,26.2337,26.2337,26.2055,26.2055,7400.0
2017-02-27 14:10:00,27.88,27.88,27.87,27.87,2800.0,26.2243,26.2243,26.2149,26.2149,2800.0
2017-02-27 14:20:00,27.86,27.93,27.86,27.93,16724.0,26.2055,26.2713,26.2055,26.2713,16724.0
2017-02-27 14:30:00,27.92,27.95,27.91,27.93,36004.0,26.2619,26.2901,26.2525,26.2713,36004.0
2017-02-27 14:40:00,27.93,27.94,27.92,27.92,9600.0,26.2713,26.2807,26.2619,26.2619,9600.0
2017-02-27 14:50:00,27.93,27.95,27.93,27.93,11740.0,26.2713,26.2901,26.2713,26.2713,11740.0
2017-02-27 15:00:00,27.94,27.96,27.92,27.94,11216.0,26.2807,26.2995,26.2619,26.2807,11216.0
2017-02-27 15:10:00,27.94,27.95,27.92,27.95,161500.0,26.2807,26.2901,26.2619,26.2901,161500.0
2017-02-27 15:20:00,27.91,27.96,27.91,27.95,29920.0,26.2525,26.2995,26.2525,26.2901,29920.0
2017-02-27 15:30:00,27.97,27.97,27.92,27.92,66620.0,26.3089,26.3089,26.2619,26.2619,66620.0
2017-02-27 15:40:00,27.93,27.95,27.9,27.91,35892.0,26.2713,26.2901,26.2431,26.2525,35892.0
2017-02-27 15:50:00,27.91,27.93,27.89,27.92,44652.0,26.2525,26.2713,26.2337,26.2619,44652.0
2017-02-28 09:30:00,27.87,27.88,27.82,27.85,49580.0,26.2149,26.2243,26.1678,26.196,49580.0
2017-02-28 09:40:00,27.87,27.9,27.84,27.88,34520.0,26.2149,26.2431,26.1866,26.2243,34520.0
2017-02-28 09:50:00,27.86,27.87,27.84,27.85,6100.0,26.2055,26.2149,26.1866,26.196,6100.0
2017-02-28 10:00:00,27.85,27.91,27.85,27.89,17364.0,26.196,26.2525,26.196,26.2337,17364.0
2017-02-28 10:10:00,27.9,27.93,27.9,27.9,10200.0,26.2431,26.2713,26.2431,26.2431,10200.0
2017-02-28 10:20:00,27.89,27.89,27.87,27.88,43064.0,26.2337,26.2337,26.2149,26.2243,43064.0
2017-02-28 10:30:00,27.9,27.9,27.89,27.89,6124.0,26.2431,26.2431,26.2337,26.2337,6124.0
2017-02-28 10:40:00,27.89,27.91,27.88,27.91,18736.0,26.2337,26.2525,26.2243,26.2525,18736.0
2017-02-28 10:50:00,27.91,27.94,27.91,27.94,60728.0,26.2525,26.2807,26.2525,26.2807,60728.0
2017-02-28 11:00:00,27.94,27.94,27.91,27.91,16996.0,26.2807,26.2807,26.2525,26.2525,16996.0
2017-02-28 11:10:00,27.91,27.92,27.91,27.91,1600.0,26.2525,26.2619,26.2525,26.2525,1600.0
2017-02-28 11:20:00,27.93,27.93,27.91,27.92,2200.0,26.2713,26.2713,26.2525,26.2619,2200.0
2017-02-28 11:30:00,27.91,27.91,27.9,27.9,1360.0,26.2525,26.2525,26.2431,26.2431,1360.0
2017-02-28 11:40:00,27.9,27.9,27.9,27.9,0.0,26.2431,26.2431,26.2431,26.2431,0.0
2017-02-28 11:50:00,27.91,27.91,27.91,27.91,5800.0,26.2525,26.2525,26.2525,26.2525,5800.0
2017-02-28 12:00:00,27.9,27.91,27.84,27.84,7584.0,26.2431,26.2525,26.1866,26.1866,7584.0
2017-02-28 12:10:00,27.84,27.85,27.82,27.82,11856.0,26.1866,26.196,26.1678,26.1678,11856.0
2017-02-28 12:20:00,27.83,27.83,27.71,27.73,39284.0,26.1772,26.1772,26.0644,26.0832,39284.0
2017-02-28 12:30:00,27.73,27.75,27.72,27.73,14308.0,26.0832,26.102,26.0738,26.0832,14308.0
2017-02-28 12:40:00,27.74,27.78,27.72,27.78,16000.0,26.0926,26.1302,26.0738,26.1302,16000.0
2017-02-28 12:50:00,27.79,27.8,27.78,27.79,20060.0,26.1396,26.149,26.1302,26.1396,20060.0
2017-02-28 13:00:00,27.79,27.85,27.78,27.85,17800.0,26.1396,26.196,26.1302,26.196,17800.0
2017-02-28 13:10:00,27.85,27.87,27.85,27.86,31000.0,26.196,26.2149,26.196,26.2055,31000.0
2017-02-28 13:20:00,27.86,27.86,27.84,27.84,6180.0,26.2055,26.2055,26.1866,26.1866,6180.0
2017-02-28 13:30:00,27.85,27.89,27.85,27.89,3000.0,26.196,26.2337,26.196,26.2337,3000.0
2017-02-28 13:40:00,27.86,27.88,27.86,27.87,4448.0,26.2055,26.2243,26.2055,26.2149,4448.0
2017-02-28 13:50:00,27.86,27.87,27.86,27.87,19736.0,26.2055,26.2149,26.2055,26.2149,19736.0
2017-02-28 14:00:00,27.88,27.88,27.82,27.82,4400.0,26.2243,26.2243,26.1678,26.1678,4400.0
2017-02-28 14:10:00,27.77,27.8,27.76,27.8,4600.0,26.1208,26.149,26.1114,26.149,4600.0
2017-02-28 14:20:00,27.79,27.81,27.78,27.81,18400.0,26.1396,26.1584,26.1302,26.1584,18400.0
2017-02-28 14:30:00,27.83,27.83,27.8,27.8,10800.0,26.1772,26.1772,26.149,26.149,10800.0
2017-02-28 14:40:00,27.8,27.83,27.8,27.82,39400.0,26.149,26.1772,26.149,26.1678,39400.0
2017-02-28 14:50:00,27.86,27.86,27.84,27.84,5328.0,26.2055,26.2055,26.1866,26.1866,5328.0
2017-02-28 15:00:00,27.81,27.82,27.81,27.81,3000.0,26.1584,26.1678,26.1584,26.1584,3000.0
2017-02-28 15:10:00,27.81,27.83,27.81,27.83,3200.0,26.1584,26.1772,26.1584,26.1772,3200.0
2017-02-28 15:20:00,27.83,27.84,27.82,27.82,2424.0,26.1772,26.1866,26.1678,26.1678,2424.0
2017-02-28 15:30:00,27.8,27.83,27.73,27.75,24112.0,26.149,26.1772,26.0832,26.102,24112.0
2017-02-28 15:40:00,27.75,27.84,27.74,27.84,60308.0,26.102,26.1866,26.0926,26.1866,60308.0
2017-02-28 15:50:00,27.84,27.89,27.83,27.83,91144.0,26.1866,26.2337,26.1772,26.1772,91144.0
2017-03-01 09:30:00,28.6,28.64,28.58,28.61,257824.0,26.9015,26.9391,26.8827,26.9109,257824.0
2017-03-01 09:40:00,28.62,28.7,28.61,28.68,86776.0,26.9203,26.9956,26.9109,26.9768,86776.0
2017-03-01 09:50:00,28.71,28.77,28.69,28.74,84484.0,27.005,27.0614,26.9862,27.0332,84484.0
2017-03-01 10:00:00,28.75,28.81,28.74,28.79,89356.0,27.0426,27.099,27.0332,27.0802,89356.0
2017-03-01 10:10:00,28.79,28.83,28.78,28.8,33856.0,27.0802,27.1178,27.0708,27.0896,33856.0
2017-03-01 10:20:00,28.81,28.86,28.81,28.83,52560.0,27.099,27.1461,27.099,27.1178,52560.0
2017-03-01 10:30:00,28.85,28.85,28.8,28.8,51672.0,27.1367,27.1367,27.0896,27.0896,51672.0
2017-03-01 10:40:00,28.78,28.81,28.77,28.8,28784.0,27.0708,27.099,27.0614,27.0896,28784.0
2017-03-01 10:50:00,28.81,28.81,28.77,28.81,22492.0,27.099,27.099,27.0614,27.099,22492.0
2017-03-01 11:00:00,28.81,28.88,28.79,28.88,25072.0,27.099,27.1649,27.0802,27.1649,25072.0
2017-03-01 11:10:00,28.87,28.87,28.82,28.87,35480.0,27.1555,27.1555,27.1084,27.1555,35480.0
2017-03-01 11:20:00,28.88,28.89,28.83,28.88,27160.0,27.1649,27.1743,27.1178,27.1649,27160.0
2017-03-01 11:30:00,28.86,28.9,28.86,28.87,41780.0,27.1461,27.1837,27.1461,27.1555,41780.0
2017-03-01 11:40:00,28.88,28.89,28.87,28.89,41028.0,27.1649,27.1743,27.1555,27.1743,41028.0
2017-03-01 11:50:00,28.89,28.94,28.89,28.91,48552.0,27.1743,27.2213,27.1743,27.1931,48552.0
2017-03-01 12:00:00,28.91,29.13,28.91,29.11,267740.0,27.1931,27.4,27.1931,27.3812,267740.0
2017-03-01 12:10:00,29.1,29.26,29.1,29.22,235748.0,27.3718,27.5223,27.3718,27.4847,235748.0
2017-03-01 12:20:00,29.24,29.24,29.09,29.15,286708.0,27.5035,27.5035,27.3624,27.4188,286708.0
2017-03-01 12:30:00,29.15,29.15,29.07,29.08,187328.0,27.4188,27.4188,27.3436,27.353,187328.0
2017-03-01 12:40:00,29.08,29.1,29.08,29.08,12600.0,27.353,27.3718,27.353,27.353,12600.0
2017-03-01 12:50:00,29.09,29.09,29.05,29.07,23136.0,27.3624,27.3624,27.3248,27.3436,23136.0
2017-03-01 13:00:00,29.08,29.13,29.08,29.11,10940.0,27.353,27.4,27.353,27.3812,10940.0
2017-03-01 13:10:00,29.09,29.09,29.04,29.05,27936.0,27.3624,27.3624,27.3154,27.3248,27936.0
2017-03-01 13:20:00,29.05,29.06,29.04,29.05,8640.0,27.3248,27.3342,27.3154,27.3248,8640.0
2017-03-01 13:30:00,29.05,29.06,29.02,29.05,39576.0,27.3248,27.3342,27.2966,27.3248,39576.0
2017-03-01 13:40:00,29.07,29.09,29.04,29.07,94724.0,27.3436,27.3624,27.3154,27.3436,94724.0
2017-03-01 13:50:00,29.07,29.08,29.06,29.07,20972.0,27.3436,27.353,27.3342,27.3436,20972.0
2017-03-01 14:00:00,29.07,29.08,29.05,29.05,12400.0,27.3436,27.353,27.3248,27.3248,12400.0
2017-03-01 14:10:00,29.08,29.18,29.08,29.18,41684.0,27.353,27.4471,27.353,27.4471,41684.0
2017-03-01 14:20:00,29.17,29.23,29.17,29.21,78512.0,27.4377,27.4941,27.4377,27.4753,78512.0
2017-03-01 14:30:00,29.2,29.22,29.18,29.2,19200.0,27.4659,27.4847,27.4471,27.4659,19200.0
2017-03-01 14:40:00,29.2,29.22,29.19,29.22,23600.0,27.4659,27.4847,27.4565,27.4847,23600.0
2017-03-01 14:50:00,29.22,29.25,29.22,29.24,35620.0,27.4847,27.5129,27.4847,27.5035,35620.0
2017-03-01 15:00:00,29.24,29.24,29.16,29.16,38168.0,27.5035,27.5035,27.4282,27.4282,38168.0
2017-03-01 15:10:00,29.17,29.18,29.14,29.17,32400.0,27.4377,27.4471,27.4094,27.4377,32400.0
2017-03-01 15:20:00,29.16,29.18,29.13,29.14,30060.0,27.4282,27.4471,27.4,27.4094,30060.0
2017-03-01 15:30:00,29.14,29.15,29.12,29.13,21084.0,27.4094,27.4188,27.3906,27.4,21084.0
2017-03-01 15:40:00,29.14,29.2,29.13,29.19,46580.0,27.4094,27.4659,27.4,27.4565,46580.0
2017-03-01 15:50:00,29.2,29.2,29.0,29.04,153316.0,27.4659,27.4659,27.2778,27.3154,153316.0
2017-03-02 09:30:00,29.1,29.1,28.91,29.0,142492.0,27.3718,27.3718,27.1931,27.2778,142492.0
2017-03-02 09:40:00,28.99,29.06,28.99,29.05,61576.0,27.2683,27.3342,27.2683,27.3248,61576.0
2017-03-02 09:50:00,29.03,29.06,28.99,29.06,33976.0,27.306,27.3342,27.2683,27.3342,33976.0
2017-03-02 10:00:00,29.04,29.05,28.99,29.01,16804.0,27.3154,27.3248,27.2683,27.2872,16804.0
2017-03-02 10:10:00,28.99,29.02,28.96,29.02,15948.0,27.2683,27.2966,27.2401,27.2966,15948.0
2017-03-02 10:20:00,29.0,29.02,28.99,29.02,6400.0,27.2778,27.2966,27.2683,27.2966,6400.0
2017-03-02 10:30:00,29.02,29.03,28.96,28.97,26460.0,27.2966,27.306,27.2401,27.2495,26460.0
2017-03-02 10:40:00,28.99,29.01,28.99,29.01,2800.0,27.2683,27.2872,27.2683,27.2872,2800.0
2017-03-02 10:50:00,28.98,28.99,28.94,28.94,13580.0,27.2589,27.2683,27.2213,27.2213,13580.0
2017-03-02 11:00:00,28.94,28.94,28.85,28.85,21104.0,27.2213,27.2213,27.1367,27.1367,21104.0
2017-03-02 11:10:00,28.86,28.89,28.84,28.88,22844.0,27.1461,27.1743,27.1273,27.1649,22844.0
2017-03-02 11:20:00,28.87,28.94,28.87,28.91,53872.0,27.1555,27.2213,27.1555,27.1931,53872.0
2017-03-02 11:30:00,28.89,28.89,28.79,28.8,36248.0,27.1743,27.1743,27.0802,27.0896,36248.0
2017-03-02 11:40:00,28.82,28.88,28.82,28.87,24476.0,27.1084,27.1649,27.1084,27.1555,24476.0
2017-03-02 11:50:00,28.87,28.88,28.86,28.88,15468.0,27.1555,27.1649,27.1461,27.1649,15468.0
2017-03-02 12:00:00,28.89,28.89,28.82,28.84,24548.0,27.1743,27.1743,27.1084,27.1273,24548.0
2017-03-02 12:10:00,28.82,28.83,28.8,28.83,18024.0,27.1084,27.1178,27.0896,27.1178,18024.0
2017-03-02 12:20:00,28.81,28.81,28.74,28.77,92420.0,27.099,27.099,27.0332,27.0614,92420.0
2017-03-02 12:30:00,28.79,28.8,28.75,28.78,34748.0,27.0802,27.0896,27.0426,27.0708,34748.0
2017-03-02 12:40:00,28.79,28.79,28.75,28.75,4400.0,27.0802,27.0802,27.0426,27.0426,4400.0
2017-03-02 12:50:00,28.8,28.84,28.8,28.84,28316.0,27.0896,27.1273,27.0896,27.1273,28316.0
2017-03-02 13:00:00,28.81,28.82,28.81,28.81,4400.0,27.099,27.1084,27.099,27.099,4400.0
2017-03-02 13:10:00,28.79,28.8,28.79,28.79,3140.0,27.0802,27.0896,27.0802,27.0802,3140.0
2017-03-02 13:20:00,28.79,28.84,28.79,28.84,2464.0,27.0802,27.1273,27.0802,27.1273,2464.0
2017-03-02 13:30:00,28.83,28.84,28.8,28.8,8780.0,27.1178,27.1273,27.0896,27.0896,8780.0
2017-03-02 13:40:00,28.8,28.81,28.79,28.8,6348.0,27.0896,27.099,27.0802,27.0896,6348.0
2017-03-02 13:50:00,28.79,28.82,28.78,28.81,3104.0,27.0802,27.1084,27.0708,27.099,3104.0
2017-03-02 14:00:00,28.83,28.83,28.79,28.79,10500.0,27.1178,27.1178,27.0802,27.0802,10500.0
2017-03-02 14:10:00,28.77,28.78,28.75,28.75,8052.0,27.0614,27.0708,27.0426,27.0426,8052.0
2017-03-02 14:20:00,28.76,28.85,28.75,28.84,15600.0,27.052,27.1367,27.0426,27.1273,15600.0
2017-03-02 14:30:00,28.84,28.88,28.83,28.85,11632.0,27.1273,27.1649,27.1178,27.1367,11632.0
2017-03-02 14:40:00,28.86,28.86,28.84,28.84,3400.0,27.1461,27.1461,27.1273,27.1273,3400.0
2017-03-02 14:50:00,28.83,28.83,28.82,28.82,10132.0,27.1178,27.1178,27.1084,27.1084,10132.0
2017-03-02 15:00:00,28.81,28.83,28.8,28.8,12948.0,27.099,27.1178,27.0896,27.0896,12948.0
2017-03-02 15:10:00,28.8,28.8,28.66,28.7,64300.0,27.0896,27.0896,26.9579,26.9956,64300.0
2017-03-02 15:20:00,28.71,28.74,28.7,28.73,41180.0,27.005,27.0332,26.9956,27.0238,41180.0
2017-03-02 15:30:00,28.74,28.74,28.66,28.7,38884.0,27.0332,27.0332,26.9579,26.9956,38884.0
2017-03-02 15:40:00,28.7,28.71,28.59,28.61,60124.0,26.9956,27.005,26.8921,26.9109,60124.0
2017-03-02 15:50:00,28.6,28.63,28.54,28.57,127612.0,26.9015,26.9297,26.8451,26.8733,127612.0
2017-03-03 09:30:00,28.63,28.73,28.62,28.67,135492.0,26.9297,27.0238,26.9203,26.9673,135492.0
2017-03-03 09:40:00,28.68,28.68,28.61,28.63,38000.0,26.9768,26.9768,26.9109,26.9297,38000.0
2017-03-03 09:50:00,28.65,28.65,28.53,28.55,52900.0,26.9485,26.9485,26.8357,26.8545,52900.0
2017-03-03 10:00:00,28.53,28.57,28.52,28.52,35504.0,26.8357,26.8733,26.8263,26.8263,35504.0
2017-03-03 10:10:00,28.54,28.59,28.54,28.55,27360.0,26.8451,26.8921,26.8451,26.8545,27360.0
2017-03-03 10:20:00,28.51,28.51,28.44,28.48,67808.0,26.8169,26.8169,26.751,26.7886,67808.0
2017-03-03 10:30:00,28.48,28.48,28.41,28.43,24000.0,26.7886,26.7886,26.7228,26.7416,24000.0
2017-03-03 10:40:00,28.43,28.47,28.42,28.45,10512.0,26.7416,26.7792,26.7322,26.7604,10512.0
2017-03-03 10:50:00,28.48,28.49,28.43,28.43,16800.0,26.7886,26.798,26.7416,26.7416,16800.0
2017-03-03 11:00:00,28.38,28.44,28.38,28.43,43836.0,26.6946,26.751,26.6946,26.7416,43836.0
2017-03-03 11:10:00,28.44,28.47,28.44,28.44,11200.0,26.751,26.7792,26.751,26.751,11200.0
2017-03-03 11:20:00,28.48,28.48,28.44,28.44,10000.0,26.7886,26.7886,26.751,26.751,10000.0
2017-03-03 11:30:00,28.42,28.45,28.42,28.43,6560.0,26.7322,26.7604,26.7322,26.7416,6560.0
2017-03-03 11:40:00,28.44,28.45,28.44,28.45,4580.0,26.751,26.7604,26.751,26.7604,4580.0
2017-03-03 11:50:00,28.47,28.48,28.46,28.48,11196.0,26.7792,26.7886,26.7698,26.7886,11196.0
2017-03-03 12:00:00,28.49,28.5,28.49,28.5,2896.0,26.798,26.8074,26.798,26.8074,2896.0
2017-03-03 12:10:00,28.5,28.5,28.45,28.45,10800.0,26.8074,26.8074,26.7604,26.7604,10800.0
2017-03-03 12:20:00,28.47,28.47,28.45,28.45,1200.0,26.7792,26.7792,26.7604,26.7604,1200.0
2017-03-03 12:30:00,28.51,28.55,28.51,28.52,14400.0,26.8169,26.8545,26.8169,26.8263,14400.0
2017-03-03 12:40:00,28.53,28.57,28.53,28.53,17120.0,26.8357,26.8733,26.8357,26.8357,17120.0
2017-03-03 12:50:00,28.52,28.53,28.52,28.53,9200.0,26.8263,26.8357,26.8263,26.8357,9200.0
2017-03-03 13:00:00,28.46,28.58,28.44,28.54,9284.0,26.7698,26.8827,26.751,26.8451,9284.0
2017-03-03 13:10:00,28.56,28.57,28.46,28.46,30092.0,26.8639,26.8733,26.7698,26.7698,30092.0
2017-03-03 13:20:00,28.45,28.5,28.44,28.5,7200.0,26.7604,26.8074,26.751,26.8074,7200.0
2017-03-03 13:30:00,28.51,28.51,28.48,28.49,4200.0,26.8169,26.8169,26.7886,26.798,4200.0
2017-03-03 13:40:00,28.52,28.58,28.52,28.58,168800.0,26.8263,26.8827,26.8263,26.8827,168800.0
2017-03-03 13:50:00,28.58,28.58,28.56,28.58,24620.0,26.8827,26.8827,26.8639,26.8827,24620.0
2017-03-03 14:00:00,28.56,28.6,28.56,28.57,10580.0,26.8639,26.9015,26.8639,26.8733,10580.0
2017-03-03 14:10:00,28.6,28.6,28.54,28.55,8800.0,26.9015,26.9015,26.8451,26.8545,8800.0
2017-03-03 14:20:00,28.54,28.55,28.52,28.53,12400.0,26.8451,26.8545,26.8263,26.8357,12400.0
2017-03-03 14:30:00,28.53,28.59,28.53,28.58,4724.0,26.8357,26.8921,26.8357,26.8827,4724.0
2017-03-03 14:40:00,28.59,28.59,28.58,28.58,25724.0,26.8921,26.8921,26.8827,26.8827,25724.0
2017-03-03 14:50:00,28.59,28.62,28.59,28.62,13380.0,26.8921,26.9203,26.8921,26.9203,13380.0
2017-03-03 15:00:00,28.59,28.61,28.57,28.58,20128.0,26.8921,26.9109,26.8733,26.8827,20128.0
2017-03-03 15:10:00,28.56,28.58,28.56,28.58,21820.0,26.8639,26.8827,26.8639,26.8827,21820.0
2017-03-03 15:20:00,28.61,28.62,28.61,28.62,16980.0,26.9109,26.9203,26.9109,26.9203,16980.0
2017-03-03 15:30:00,28.62,28.63,28.6,28.61,34592.0,26.9203,26.9297,26.9015,26.9109,34592.0
2017-03-03 15:40:00,28.61,28.61,28.54,28.54,35032.0,26.9109,26.9109,26.8451,26.8451,35032.0
2017-03-03 15:50:00,28.54,28.58,28.51,28.57,98172.0,26.8451,26.8827,26.8169,26.8733,98172.0
2017-03-06 09:30:00,28.19,28.3,28.19,28.29,183452.0,26.5159,26.6193,26.5159,26.6099,183452.0
2017-03-06 09:40:00,28.3,28.39,28.28,28.38,69888.0,26.6193,26.704,26.6005,26.6946,69888.0
2017-03-06 09:50:00,28.38,28.43,28.38,28.43,42552.0,26.6946,26.7416,26.6946,26.7416,42552.0
2017-03-06 10:00:00,28.43,28.43,28.36,28.41,28696.0,26.7416,26.7416,26.6758,26.7228,28696.0
2017-03-06 10:10:00,28.42,28.43,28.3,28.33,41664.0,26.7322,26.7416,26.6193,26.6475,41664.0
2017-03-06 10:20:00,28.32,28.33,28.29,28.3,89908.0,26.6381,26.6475,26.6099,26.6193,89908.0
2017-03-06 10:30:00,28.3,28.3,28.2,28.26,54648.0,26.6193,26.6193,26.5253,26.5817,54648.0
2017-03-06 10:40:00,28.25,28.27,28.24,28.25,28920.0,26.5723,26.5911,26.5629,26.5723,28920.0
2017-03-06 10:50:00,28.25,28.25,28.23,28.25,24756.0,26.5723,26.5723,26.5535,26.5723,24756.0
2017-03-06 11:00:00,28.23,28.26,28.2,28.24,14412.0,26.5535,26.5817,26.5253,26.5629,14412.0
2017-03-06 11:10:00,28.24,28.31,28.24,28.31,19360.0,26.5629,26.6287,26.5629,26.6287,19360.0
2017-03-06 11:20:00,28.3,28.31,28.28,28.28,2800.0,26.6193,26.6287,26.6005,26.6005,2800.0
2017-03-06 11:30:00,28.28,28.29,28.23,28.24,23600.0,26.6005,26.6099,26.5535,26.5629,23600.0
2017-03-06 11:40:00,28.24,28.25,28.22,28.24,27600.0,26.5629,26.5723,26.5441,26.5629,27600.0
2017-03-06 11:50:00,28.25,28.25,28.24,28.25,2400.0,26.5723,26.5723,26.5629,26.5723,2400.0
2017-03-06 12:00:00,28.24,28.29,28.23,28.26,23768.0,26.5629,26.6099,26.5535,26.5817,23768.0
2017-03-06 12:10:00,28.27,28.27,28.25,28.25,12800.0,26.5911,26.5911,26.5723,26.5723,12800.0
2017-03-06 12:20:00,28.28,28.33,28.27,28.33,27620.0,26.6005,26.6475,26.5911,26.6475,27620.0
2017-03-06 12:30:00,28.32,28.33,28.3,28.31,7800.0,26.6381,26.6475,26.6193,26.6287,7800.0
2017-03-06 12:40:00,28.32,28.36,28.32,28.33,10320.0,26.6381,26.6758,26.6381,26.6475,10320.0
2017-03-06 12:50:00,28.33,28.35,28.32,28.33,7400.0,26.6475,26.6664,26.6381,26.6475,7400.0
2017-03-06 13:00:00,28.36,28.39,28.35,28.38,8760.0,26.6758,26.704,26.6664,26.6946,8760.0
2017-03-06 13:10:00,28.41,28.42,28.41,28.41,11200.0,26.7228,26.7322,26.7228,26.7228,11200.0
2017-03-06 13:20:00,28.44,28.45,28.43,28.43,18400.0,26.751,26.7604,26.7416,26.7416,18400.0
2017-03-06 13:30:00,28.43,28.46,28.43,28.45,3940.0,26.7416,26.7698,26.7416,26.7604,3940.0
2017-03-06 13:40:00,28.44,28.44,28.4,28.41,4000.0,26.751,26.751,26.7134,26.7228,4000.0
2017-03-06 13:50:00,28.41,28.42,28.39,28.42,6400.0,26.7228,26.7322,26.704,26.7322,6400.0
2017-03-06 14:00:00,28.41,28.42,28.4,28.41,4600.0,26.7228,26.7322,26.7134,26.7228,4600.0
2017-03-06 14:10:00,28.42,28.42,28.41,28.42,8400.0,26.7322,26.7322,26.7228,26.7322,8400.0
2017-03-06 14:20:00,28.41,28.41,28.4,28.41,1600.0,26.7228,26.7228,26.7134,26.7228,1600.0
2017-03-06 14:30:00,28.42,28.43,28.41,28.42,5560.0,26.7322,26.7416,26.7228,26.7322,5560.0
2017-03-06 14:40:00,28.42,28.44,28.41,28.44,7176.0,26.7322,26.751,26.7228,26.751,7176.0
2017-03-06 14:50:00,28.41,28.43,28.41,28.43,2000.0,26.7228,26.7416,26.7228,26.7416,2000.0
2017-03-06 15:00:00,28.42,28.45,28.42,28.45,9600.0,26.7322,26.7604,26.7322,26.7604,9600.0
2017-03-06 15:10:00,28.45,28.47,28.45,28.47,10600.0,26.7604,26.7792,26.7604,26.7792,10600.0
2017-03-06 15:20:00,28.47,28.47,28.44,28.44,16916.0,26.7792,26.7792,26.751,26.751,16916.0
2017-03-06 15:30:00,28.43,28.49,28.41,28.48,29900.0,26.7416,26.798,26.7228,26.7886,29900.0
2017-03-06 15:40:00,28.49,28.5,28.49,28.5,18364.0,26.798,26.8074,26.798,26.8074,18364.0
2017-03-06 15:50:00,28.5,28.5,28.37,28.38,45876.0,26.8074,26.8074,26.6852,26.6946,45876.0
2017-03-07 09:30:00,28.27,28.37,28.24,28.25,49996.0,26.5911,26.6852,26.5629,26.5723,49996.0
2017-03-07 09:40:00,28.24,28.25,28.22,28.25,29596.0,26.5629,26.5723,26.5441,26.5723,29596.0
2017-03-07 09:50:00,28.21,28.27,28.19,28.27,20492.0,26.5347,26.5911,26.5159,26.5911,20492.0
2017-03-07 10:00:00,28.24,28.3,28.24,28.29,33780.0,26.5629,26.6193,26.5629,26.6099,33780.0
2017-03-07 10:10:00,28.29,28.29,28.27,28.27,11600.0,26.6099,26.6099,26.5911,26.5911,11600.0
2017-03-07 10:20:00,28.32,28.41,28.32,28.41,26260.0,26.6381,26.7228,26.6381,26.7228,26260.0
2017-03-07 10:30:00,28.41,28.45,28.41,28.42,36148.0,26.7228,26.7604,26.7228,26.7322,36148.0
2017-03-07 10:40:00,28.42,28.46,28.36,28.36,79940.0,26.7322,26.7698,26.6758,26.6758,79940.0
2017-03-07 10:50:00,28.36,28.38,28.35,28.38,24920.0,26.6758,26.6946,26.6664,26.6946,24920.0
2017-03-07 11:00:00,28.38,28.39,28.34,28.34,21800.0,26.6946,26.704,26.6569,26.6569,21800.0
2017-03-07 11:10:00,28.36,28.38,28.35,28.37,8200.0,26.6758,26.6946,26.6664,26.6852,8200.0
2017-03-07 11:20:00,28.36,28.36,28.27,28.27,20200.0,26.6758,26.6758,26.5911,26.5911,20200.0
2017-03-07 11:30:00,28.25,28.27,28.24,28.27,21712.0,26.5723,26.5911,26.5629,26.5911,21712.0
2017-03-07 11:40:00,28.27,28.29,28.27,28.27,3200.0,26.5911,26.6099,26.5911,26.5911,3200.0
2017-03-07 11:50:00,28.3,28.3,28.29,28.29,17200.0,26.6193,26.6193,26.6099,26.6099,17200.0
2017-03-07 12:00:00,28.29,28.29,28.25,28.26,34000.0,26.6099,26.6099,26.5723,26.5817,34000.0
2017-03-07 12:10:00,28.25,28.26,28.25,28.25,12056.0,26.5723,26.5817,26.5723,26.5723,12056.0
2017-03-07 12:20:00,28.29,28.29,28.27,28.28,2484.0,26.6099,26.6099,26.5911,26.6005,2484.0
2017-03-07 12:30:00,28.28,28.3,28.28,28.29,3200.0,26.6005,26.6193,26.6005,26.6099,3200.0
2017-03-07 12:40:00,28.3,28.31,28.3,28.31,8000.0,26.6193,26.6287,26.6193,26.6287,8000.0
2017-03-07 12:50:00,28.3,28.31,28.29,28.3,11800.0,26.6193,26.6287,26.6099,26.6193,11800.0
2017-03-07 13:00:00,28.29,28.34,28.28,28.34,15568.0,26.6099,26.6569,26.6005,26.6569,15568.0
2017-03-07 13:10:00,28.34,28.34,28.3,28.32,19520.0,26.6569,26.6569,26.6193,26.6381,19520.0
2017-03-07 13:20:00,28.32,28.32,28.32,28.32,800.0,26.6381,26.6381,26.6381,26.6381,800.0
2017-03-07 13:30:00,28.33,28.33,28.27,28.28,3560.0,26.6475,26.6475,26.5911,26.6005,3560.0
2017-03-07 13:40:00,28.28,28.28,28.28,28.28,4000.0,26.6005,26.6005,26.6005,26.6005,4000.0
2017-03-07 13:50:00,28.28,28.28,28.27,28.27,6448.0,26.6005,26.6005,26.5911,26.5911,6448.0
2017-03-07 14:00:00,28.27,28.29,28.27,28.29,1200.0,26.5911,26.6099,26.5911,26.6099,1200.0
2017-03-07 14:10:00,28.28,28.31,28.28,28.31,14000.0,26.6005,26.6287,26.6005,26.6287,14000.0
2017-03-07 14:20:00,28.31,28.32,28.31,28.31,5368.0,26.6287,26.6381,26.6287,26.6287,5368.0
2017-03-07 14:30:00,28.31,28.32,28.28,28.32,18980.0,26.6287,26.6381,26.6005,26.6381,18980.0
2017-03-07 14:40:00,28.33,28.33,28.32,28.32,9600.0,26.6475,26.6475,26.6381,26.6381,9600.0
2017-03-07 14:50:00,28.32,28.35,28.32,28.33,3600.0,26.6381,26.6664,26.6381,26.6475,3600.0
2017-03-07 15:00:00,28.32,28.32,28.31,28.31,4508.0,26.6381,26.6381,26.6287,26.6287,4508.0
2017-03-07 15:10:00,28.33,28.34,28.33,28.34,2380.0,26.6475,26.6569,26.6475,26.6569,2380.0
2017-03-07 15:20:00,28.34,28.35,28.27,28.29,20288.0,26.6569,26.6664,26.5911,26.6099,20288.0
2017-03-07 15:30:00,28.3,28.3,28.24,28.24,38164.0,26.6193,26.6193,26.5629,26.5629,38164.0
2017-03-07 15:40:00,28.23,28.23,28.18,28.21,109820.0,26.5535,26.5535,26.5064,26.5347,109820.0
2017-03-07 15:50:00,28.23,28.27,28.2,28.25,63840.0,26.5535,26.5911,26.5253,26.5723,63840.0
2017-03-08 09:30:00,28.45,28.46,28.34,28.36,76420.0,26.7604,26.7698,26.6569,26.6758,76420.0
2017-03-08 09:40:00,28.35,28.42,28.35,28.37,139860.0,26.6664,26.7322,26.6664,26.6852,139860.0
2017-03-08 09:50:00,28.36,28.36,28.28,28.28,45628.0,26.6758,26.6758,26.6005,26.6005,45628.0
2017-03-08 10:00:00,28.29,28.31,28.24,28.25,31800.0,26.6099,26.6287,26.5629,26.5723,31800.0
2017-03-08 10:10:00,28.24,28.25,28.2,28.25,19300.0,26.5629,26.5723,26.5253,26.5723,19300.0
2017-03-08 10:20:00,28.27,28.31,28.26,28.29,18776.0,26.5911,26.6287,26.5817,26.6099,18776.0
2017-03-08 10:30:00,28.3,28.33,28.28,28.28,48040.0,26.6193,26.6475,26.6005,26.6005,48040.0
2017-03-08 10:40:00,28.27,28.29,28.25,28.25,6604.0,26.5911,26.6099,26.5723,26.5723,6604.0
2017-03-08 10:50:00,28.24,28.3,28.24,28.3,12000.0,26.5629,26.6193,26.5629,26.6193,12000.0
2017-03-08 11:00:00,28.3,28.31,28.23,28.25,14800.0,26.6193,26.6287,26.5535,26.5723,14800.0
2017-03-08 11:10:00,28.24,28.27,28.24,28.25,3800.0,26.5629,26.5911,26.5629,26.5723,3800.0
2017-03-08 11:20:00,28.25,28.27,28.25,28.26,7800.0,26.5723,26.5911,26.5723,26.5817,7800.0
2017-03-08 11:30:00,28.27,28.27,28.23,28.23,5200.0,26.5911,26.5911,26.5535,26.5535,5200.0
2017-03-08 11:40:00,28.21,28.22,28.17,28.22,14736.0,26.5347,26.5441,26.497,26.5441,14736.0
2017-03-08 11:50:00,28.22,28.22,28.2,28.21,4712.0,26.5441,26.5441,26.5253,26.5347,4712.0
2017-03-08 12:00:00,28.19,28.24,28.19,28.2,5704.0,26.5159,26.5629,26.5159,26.5253,5704.0
2017-03-08 12:10:00,28.23,28.23,28.23,28.23,1000.0,26.5535,26.5535,26.5535,26.5535,1000.0
2017-03-08 12:20:00,28.25,28.25,28.24,28.25,2972.0,26.5723,26.5723,26.5629,26.5723,2972.0
2017-03-08 12:30:00,28.25,28.26,28.25,28.25,13292.0,26.5723,26.5817,26.5723,26.5723,13292.0
2017-03-08 12:40:00,28.25,28.26,28.25,28.25,28000.0,26.5723,26.5817,26.5723,26.5723,28000.0
2017-03-08 12:50:00,28.25,28.25,28.24,28.24,800.0,26.5723,26.5723,26.5629,26.5629,800.0
2017-03-08 13:00:00,28.26,28.26,28.25,28.25,3420.0,26.5817,26.5817,26.5723,26.5723,3420.0
2017-03-08 13:10:00,28.25,28.31,28.25,28.31,11200.0,26.5723,26.6287,26.5723,26.6287,11200.0
2017-03-08 13:20:00,28.29,28.29,28.28,28.28,2908.0,26.6099,26.6099,26.6005,26.6005,2908.0
2017-03-08 13:30:00,28.29,28.29,28.28,28.28,4400.0,26.6099,26.6099,26.6005,26.6005,4400.0
2017-03-08 13:40:00,28.28,28.3,28.27,28.27,3600.0,26.6005,26.6193,26.5911,26.5911,3600.0
2017-03-08 13:50:00,28.27,28.28,28.25,28.28,10400.0,26.5911,26.6005,26.5723,26.6005,10400.0
2017-03-08 14:00:00,28.28,28.28,28.21,28.22,8936.0,26.6005,26.6005,26.5347,26.5441,8936.0
2017-03-08 14:10:00,28.22,28.22,28.2,28.2,10800.0,26.5441,26.5441,26.5253,26.5253,10800.0
2017-03-08 14:20:00,28.17,28.17,28.09,28.12,21096.0,26.497,26.497,26.4218,26.45,21096.0
2017-03-08 14:30:00,28.13,28.14,28.1,28.13,51148.0,26.4594,26.4688,26.4312,26.4594,51148.0
2017-03-08 14:40:00,28.14,28.16,28.12,28.14,18152.0,26.4688,26.4876,26.45,26.4688,18152.0
2017-03-08 14:50:00,28.15,28.22,28.15,28.2,14604.0,26.4782,26.5441,26.4782,26.5253,14604.0
2017-03-08 15:00:00,28.2,28.22,28.19,28.21,9100.0,26.5253,26.5441,26.5159,26.5347,9100.0
2017-03-08 15:10:00,28.17,28.18,28.16,28.16,3800.0,26.497,26.5064,26.4876,26.4876,3800.0
2017-03-08 15:20:00,28.18,28.18,28.14,28.14,4956.0,26.5064,26.5064,26.4688,26.4688,4956.0
2017-03-08 15:30:00,28.13,28.13,27.98,28.03,214032.0,26.4594,26.4594,26.3183,26.3654,214032.0
2017-03-08 15:40:00,28.03,28.04,27.95,28.03,61804.0,26.3654,26.3748,26.2901,26.3654,61804.0
2017-03-08 15:50:00,28.02,28.05,27.97,28.03,115632.0,26.356,26.3842,26.3089,26.3654,115632.0
2017-03-09 09:30:00,28.03,28.08,28.0,28.08,78268.0,26.3654,26.4124,26.3371,26.4124,78268.0
2017-03-09 09:40:00,28.07,28.14,28.07,28.11,61480.0,26.403,26.4688,26.403,26.4406,61480.0
2017-03-09 09:50:00,28.11,28.13,28.07,28.09,88320.0,26.4406,26.4594,26.403,26.4218,88320.0
2017-03-09 10:00:00,28.09,28.19,28.09,28.18,25220.0,26.4218,26.5159,26.4218,26.5064,25220.0
2017-03-09 10:10:00,28.18,28.22,28.17,28.18,22720.0,26.5064,26.5441,26.497,26.5064,22720.0
2017-03-09 10:20:00,28.16,28.16,28.13,28.15,19700.0,26.4876,26.4876,26.4594,26.4782,19700.0
2017-03-09 10:30:00,28.15,28.16,28.1,28.1,26692.0,26.4782,26.4876,26.4312,26.4312,26692.0
2017-03-09 10:40:00,28.08,28.12,28.07,28.07,18708.0,26.4124,26.45,26.403,26.403,18708.0
2017-03-09 10:50:00,28.09,28.13,28.09,28.13,15032.0,26.4218,26.4594,26.4218,26.4594,15032.0
2017-03-09 11:00:00,28.14,28.18,28.12,28.18,21148.0,26.4688,26.5064,26.45,26.5064,21148.0
2017-03-09 11:10:00,28.16,28.16,28.12,28.12,4400.0,26.4876,26.4876,26.45,26.45,4400.0
2017-03-09 11:20:00,28.1,28.1,28.06,28.06,6880.0,26.4312,26.4312,26.3936,26.3936,6880.0
2017-03-09 11:30:00,28.09,28.12,28.09,28.11,5000.0,26.4218,26.45,26.4218,26.4406,5000.0
2017-03-09 11:40:00,28.12,28.12,28.11,28.11,1600.0,26.45,26.45,26.4406,26.4406,1600.0
2017-03-09 11:50:00,28.12,28.12,28.08,28.09,17724.0,26.45,26.45,26.4124,26.4218,17724.0
2017-03-09 12:00:00,28.09,28.11,28.07,28.07,12480.0,26.4218,26.4406,26.403,26.403,12480.0
2017-03-09 12:10:00,28.07,28.07,28.06,28.07,8268.0,26.403,26.403,26.3936,26.403,8268.0
2017-03-09 12:20:00,28.05,28.05,28.03,28.04,8000.0,26.3842,26.3842,26.3654,26.3748,8000.0
2017-03-09 12:30:00,28.04,28.04,28.02,28.04,7096.0,26.3748,26.3748,26.356,26.3748,7096.0
2017-03-09 12:40:00,28.03,28.05,28.02,28.05,9000.0,26.3654,26.3842,26.356,26.3842,9000.0
2017-03-09 12:50:00,28.05,28.05,28.04,28.04,2888.0,26.3842,26.3842,26.3748,26.3748,2888.0
2017-03-09 13:00:00,28.04,28.07,28.04,28.05,9860.0,26.3748,26.403,26.3748,26.3842,9860.0
2017-03-09 13:10:00,28.07,28.07,28.04,28.04,6092.0,26.403,26.403,26.3748,26.3748,6092.0
2017-03-09 13:20:00,28.06,28.06,28.0,28.01,5700.0,26.3936,26.3936,26.3371,26.3465,5700.0
2017-03-09 13:30:00,27.98,27.99,27.91,27.94,34240.0,26.3183,26.3277,26.2525,26.2807,34240.0
2017-03-09 13:40:00,27.94,27.95,27.93,27.93,19720.0,26.2807,26.2901,26.2713,26.2713,19720.0
2017-03-09 13:50:00,27.96,27.96,27.93,27.93,8680.0,26.2995,26.2995,26.2713,26.2713,8680.0
2017-03-09 14:00:00,27.94,27.94,27.82,27.84,29056.0,26.2807,26.2807,26.1678,26.1866,29056.0
2017-03-09 14:10:00,27.84,27.85,27.73,27.79,66184.0,26.1866,26.196,26.0832,26.1396,66184.0
2017-03-09 14:20:00,27.8,27.86,27.8,27.84,29888.0,26.149,26.2055,26.149,26.1866,29888.0
2017-03-09 14:30:00,27.83,27.84,27.8,27.8,8920.0,26.1772,26.1866,26.149,26.149,8920.0
2017-03-09 14:40:00,27.79,27.84,27.75,27.84,44744.0,26.1396,26.1866,26.102,26.1866,44744.0
2017-03-09 14:50:00,27.84,27.89,27.84,27.89,8520.0,26.1866,26.2337,26.1866,26.2337,8520.0
2017-03-09 15:00:00,27.89,27.98,27.89,27.98,22452.0,26.2337,26.3183,26.2337,26.3183,22452.0
2017-03-09 15:10:00,27.98,28.02,27.94,28.02,11732.0,26.3183,26.356,26.2807,26.356,11732.0
2017-03-09 15:20:00,27.99,27.99,27.99,27.99,2400.0,26.3277,26.3277,26.3277,26.3277,2400.0
2017-03-09 15:30:00,28.04,28.08,28.04,28.06,21716.0,26.3748,26.4124,26.3748,26.3936,21716.0
2017-03-09 15:40:00,28.01,28.08,28.01,28.06,144520.0,26.3465,26.4124,26.3465,26.3936,144520.0
2017-03-09 15:50:00,28.05,28.05,28.02,28.04,70192.0,26.3842,26.3842,26.356,26.3748,70192.0
2017-03-10 09:30:00,28.48,28.48,28.23,28.25,154800.0,26.7886,26.7886,26.5535,26.5723,154800.0
2017-03-10 09:40:00,28.22,28.27,28.16,28.23,56364.0,26.5441,26.5911,26.4876,26.5535,56364.0
2017-03-10 09:50:00,28.25,28.32,28.25,28.32,36304.0,26.5723,26.6381,26.5723,26.6381,36304.0
2017-03-10 10:00:00,28.33,28.35,28.29,28.33,40000.0,26.6475,26.6664,26.6099,26.6475,40000.0
2017-03-10 10:10:00,28.35,28.36,28.27,28.33,18800.0,26.6664,26.6758,26.5911,26.6475,18800.0
2017-03-10 10:20:00,28.32,28.32,28.25,28.25,7600.0,26.6381,26.6381,26.5723,26.5723,7600.0
2017-03-10 10:30:00,28.24,28.25,28.14,28.14,36000.0,26.5629,26.5723,26.4688,26.4688,36000.0
2017-03-10 10:40:00,28.13,28.16,28.06,28.09,47664.0,26.4594,26.4876,26.3936,26.4218,47664.0
2017-03-10 10:50:00,28.12,28.12,28.03,28.05,6000.0,26.45,26.45,26.3654,26.3842,6000.0
2017-03-10 11:00:00,28.05,28.11,28.01,28.09,27116.0,26.3842,26.4406,26.3465,26.4218,27116.0
2017-03-10 11:10:00,28.07,28.12,28.04,28.1,77112.0,26.403,26.45,26.3748,26.4312,77112.0
2017-03-10 11:20:00,28.11,28.2,28.1,28.2,27948.0,26.4406,26.5253,26.4312,26.5253,27948.0
2017-03-10 11:30:00,28.17,28.17,28.13,28.15,26772.0,26.497,26.497,26.4594,26.4782,26772.0
2017-03-10 11:40:00,28.14,28.14,28.1,28.11,6680.0,26.4688,26.4688,26.4312,26.4406,6680.0
2017-03-10 11:50:00,28.1,28.13,28.1,28.13,2800.0,26.4312,26.4594,26.4312,26.4594,2800.0
2017-03-10 12:00:00,28.13,28.13,28.07,28.11,13600.0,26.4594,26.4594,26.403,26.4406,13600.0
2017-03-10 12:10:00,28.11,28.16,28.11,28.14,6800.0,26.4406,26.4876,26.4406,26.4688,6800.0
2017-03-10 12:20:00,28.16,28.16,28.15,28.16,2000.0,26.4876,26.4876,26.4782,26.4876,2000.0
2017-03-10 12:30:00,28.12,28.12,28.08,28.1,4400.0,26.45,26.45,26.4124,26.4312,4400.0
2017-03-10 12:40:00,28.1,28.1,28.06,28.07,7040.0,26.4312,26.4312,26.3936,26.403,7040.0
2017-03-10 12:50:00,28.07,28.07,27.94,28.02,14240.0,26.403,26.403,26.2807,26.356,14240.0
2017-03-10 13:00:00,28.05,28.05,27.92,27.96,11840.0,26.3842,26.3842,26.2619,26.2995,11840.0
2017-03-10 13:10:00,27.99,28.02,27.97,28.02,9600.0,26.3277,26.356,26.3089,26.356,9600.0
2017-03-10 13:20:00,28.01,28.03,28.0,28.02,6400.0,26.3465,26.3654,26.3371,26.356,6400.0
2017-03-10 13:30:00,28.02,28.03,28.0,28.0,5680.0,26.356,26.3654,26.3371,26.3371,5680.0
2017-03-10 13:40:00,28.04,28.09,28.03,28.08,11200.0,26.3748,26.4218,26.3654,26.4124,11200.0
2017-03-10 13:50:00,28.1,28.1,28.1,28.1,3160.0,26.4312,26.4312,26.4312,26.4312,3160.0
2017-03-10 14:00:00,28.08,28.08,28.06,28.07,9400.0,26.4124,26.4124,26.3936,26.403,9400.0
2017-03-10 14:10:00,28.09,28.13,28.09,28.13,2800.0,26.4218,26.4594,26.4218,26.4594,2800.0
2017-03-10 14:20:00,28.14,28.18,28.14,28.18,2800.0,26.4688,26.5064,26.4688,26.5064,2800.0
2017-03-10 14:30:00,28.16,28.2,28.14,28.18,12964.0,26.4876,26.5253,26.4688,26.5064,12964.0
2017-03-10 14:40:00,28.18,28.19,28.18,28.18,2400.0,26.5064,26.5159,26.5064,26.5064,2400.0
2017-03-10 14:50:00,28.2,28.2,28.15,28.17,8760.0,26.5253,26.5253,26.4782,26.497,8760.0
2017-03-10 15:00:00,28.21,28.22,28.17,28.18,9380.0,26.5347,26.5441,26.497,26.5064,9380.0
2017-03-10 15:10:00,28.18,28.21,28.18,28.19,14452.0,26.5064,26.5347,26.5064,26.5159,14452.0
2017-03-10 15:20:00,28.21,28.25,28.2,28.25,19248.0,26.5347,26.5723,26.5253,26.5723,19248.0
2017-03-10 15:30:00,28.24,28.27,28.23,28.23,18324.0,26.5629,26.5911,26.5535,26.5535,18324.0
2017-03-10 15:40:00,28.24,28.24,28.19,28.2,15644.0,26.5629,26.5629,26.5159,26.5253,15644.0
2017-03-10 15:50:00,28.22,28.25,28.18,28.22,40884.0,26.5441,26.5723,26.5064,26.5441,40884.0
2017-03-13 09:30:00,28.22,28.31,28.18,28.18,66164.0,26.5441,26.6287,26.5064,26.5064,66164.0
2017-03-13 09:40:00,28.2,28.2,28.15,28.18,43780.0,26.5253,26.5253,26.4782,26.5064,43780.0
2017-03-13 09:50:00,28.18,28.19,28.14,28.14,22680.0,26.5064,26.5159,26.4688,26.4688,22680.0
2017-03-13 10:00:00,28.14,28.14,28.1,28.11,30240.0,26.4688,26.4688,26.4312,26.4406,30240.0
2017-03-13 10:10:00,28.11,28.18,28.11,28.12,32040.0,26.4406,26.5064,26.4406,26.45,32040.0
2017-03-13 10:20:00,28.12,28.12,28.04,28.06,21600.0,26.45,26.45,26.3748,26.3936,21600.0
2017-03-13 10:30:00,28.08,28.11,28.07,28.11,20260.0,26.4124,26.4406,26.403,26.4406,20260.0
2017-03-13 10:40:00,28.1,28.1,28.05,28.06,13200.0,26.4312,26.4312,26.3842,26.3936,13200.0
2017-03-13 10:50:00,28.06,28.1,28.05,28.1,9940.0,26.3936,26.4312,26.3842,26.4312,9940.0
2017-03-13 11:00:00,28.08,28.09,28.08,28.09,10572.0,26.4124,26.4218,26.4124,26.4218,10572.0
2017-03-13 11:10:00,28.09,28.09,28.04,28.04,10880.0,26.4218,26.4218,26.3748,26.3748,10880.0
2017-03-13 11:20:00,28.05,28.05,28.02,28.03,7960.0,26.3842,26.3842,26.356,26.3654,7960.0
2017-03-13 11:30:00,28.02,28.08,28.01,28.08,24444.0,26.356,26.4124,26.3465,26.4124,24444.0
2017-03-13 11:40:00,28.07,28.1,28.07,28.09,6000.0,26.403,26.4312,26.403,26.4218,6000.0
2017-03-13 11:50:00,28.08,28.15,28.08,28.15,9200.0,26.4124,26.4782,26.4124,26.4782,9200.0
2017-03-13 12:00:00,28.16,28.16,28.14,28.14,8040.0,26.4876,26.4876,26.4688,26.4688,8040.0
2017-03-13 12:10:00,28.11,28.11,28.05,28.05,8000.0,26.4406,26.4406,26.3842,26.3842,8000.0
2017-03-13 12:20:00,28.07,28.07,28.05,28.07,7560.0,26.403,26.403,26.3842,26.403,7560.0
2017-03-13 12:30:00,28.05,28.06,28.05,28.06,1600.0,26.3842,26.3936,26.3842,26.3936,1600.0
2017-03-13 12:40:00,28.08,28.11,28.08,28.1,13600.0,26.4124,26.4406,26.4124,26.4312,13600.0
2017-03-13 12:50:00,28.1,28.1,28.1,28.1,0.0,26.4312,26.4312,26.4312,26.4312,0.0
2017-03-13 13:00:00,28.11,28.11,28.11,28.11,2680.0,26.4406,26.4406,26.4406,26.4406,2680.0
2017-03-13 13:10:00,28.1,28.1,28.08,28.09,3200.0,26.4312,26.4312,26.4124,26.4218,3200.0
2017-03-13 13:20:00,28.09,28.11,28.09,28.1,13200.0,26.4218,26.4406,26.4218,26.4312,13200.0
2017-03-13 13:30:00,28.09,28.09,28.06,28.09,10512.0,26.4218,26.4218,26.3936,26.4218,10512.0
2017-03-13 13:40:00,28.12,28.12,28.11,28.12,3600.0,26.45,26.45,26.4406,26.45,3600.0
2017-03-13 13:50:00,28.12,28.13,28.12,28.13,2480.0,26.45,26.4594,26.45,26.4594,2480.0
2017-03-13 14:00:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 14:10:00,28.13,28.13,28.11,28.11,13600.0,26.4594,26.4594,26.4406,26.4406,13600.0
2017-03-13 14:20:00,28.13,28.14,28.12,28.14,2800.0,26.4594,26.4688,26.45,26.4688,2800.0
2017-03-13 14:30:00,28.15,28.16,28.14,28.14,1200.0,26.4782,26.4876,26.4688,26.4688,1200.0
2017-03-13 14:40:00,28.14,28.14,28.13,28.13,2860.0,26.4688,26.4688,26.4594,26.4594,2860.0
2017-03-13 14:50:00,28.13,28.13,28.13,28.13,0.0,26.4594,26.4594,26.4594,26.4594,0.0
2017-03-13 15:00:00,28.15,28.16,28.14,28.16,9200.0,26.4782,26.4876,26.4688,26.4876,9200.0
2017-03-13 15:10:00,28.18,28.18,28.13,28.13,6200.0,26.5064,26.5064,26.4594,26.4594,6200.0
2017-03-13 15:20:00,28.13,28.14,28.12,28.13,12400.0,26.4594,26.4688,26.45,26.4594,12400.0
2017-03-13 15:30:00,28.13,28.14,28.13,28.13,7792.0,26.4594,26.4688,26.4594,26.4594,7792.0
2017-03-13 15:40:00,28.13,28.18,28.13,28.18,19580.0,26.4594,26.5064,26.4594,26.5064,19580.0
2017-03-13 15:50:00,28.17,28.18,28.14,28.17,34920.0,26.497,26.5064,26.4688,26.497,34920.0
2017-03-14 09:30:00,27.92,28.07,27.9,28.07,39236.0,26.2619,26.403,26.2431,26.403,39236.0
2017-03-14 09:40:00,28.07,28.12,28.06,28.07,24620.0,26.403,26.45,26.3936,26.403,24620.0
2017-03-14 09:50:00,28.05,28.05,27.96,28.02,42052.0,26.3842,26.3842,26.2995,26.356,42052.0
2017-03-14 10:00:00,28.02,28.02,27.93,27.96,16600.0,26.356,26.356,26.2713,26.2995,16600.0
2017-03-14 10:10:00,27.97,27.98,27.82,27.82,48520.0,26.3089,26.3183,26.1678,26.1678,48520.0
2017-03-14 10:20:00,27.81,27.86,27.81,27.84,32992.0,26.1584,26.2055,26.1584,26.1866,32992.0
2017-03-14 10:30:00,27.81,27.85,27.8,27.85,62656.0,26.1584,26.196,26.149,26.196,62656.0
2017-03-14 10:40:00,27.8,27.82,27.77,27.79,25020.0,26.149,26.1678,26.1208,26.1396,25020.0
2017-03-14 10:50:00,27.81,27.9,27.81,27.9,75172.0,26.1584,26.2431,26.1584,26.2431,75172.0
2017-03-14 11:00:00,27.92,27.93,27.88,27.88,22172.0,26.2619,26.2713,26.2243,26.2243,22172.0
2017-03-14 11:10:00,27.87,28.04,27.83,28.03,43436.0,26.2149,26.3748,26.1772,26.3654,43436.0
2017-03-14 11:20:00,28.02,28.03,27.97,28.01,19600.0,26.356,26.3654,26.3089,26.3465,19600.0
2017-03-14 11:30:00,28.01,28.04,28.0,28.03,16400.0,26.3465,26.3748,26.3371,26.3654,16400.0
2017-03-14 11:40:00,28.03,28.03,27.98,27.99,10800.0,26.3654,26.3654,26.3183,26.3277,10800.0
2017-03-14 11:50:00,28.03,28.07,28.03,28.06,9600.0,26.3654,26.403,26.3654,26.3936,9600.0
2017-03-14 12:00:00,28.07,28.07,27.88,27.88,15124.0,26.403,26.403,26.2243,26.2243,15124.0
2017-03-14 12:10:00,27.9,27.9,27.86,27.88,22000.0,26.2431,26.2431,26.2055,26.2243,22000.0
2017-03-14 12:20:00,27.92,27.92,27.9,27.92,14400.0,26.2619,26.2619,26.2431,26.2619,14400.0
2017-03-14 12:30:00,27.92,27.93,27.89,27.89,5200.0,26.2619,26.2713,26.2337,26.2337,5200.0
2017-03-14 12:40:00,27.9,27.91,27.89,27.89,1120.0,26.2431,26.2525,26.2337,26.2337,1120.0
2017-03-14 12:50:00,27.87,27.9,27.87,27.9,5020.0,26.2149,26.2431,26.2149,26.2431,5020.0
2017-03-14 13:00:00,27.93,27.93,27.91,27.91,10000.0,26.2713,26.2713,26.2525,26.2525,10000.0
2017-03-14 13:10:00,27.89,27.99,27.89,27.96,27200.0,26.2337,26.3277,26.2337,26.2995,27200.0
2017-03-14 13:20:00,27.95,27.99,27.95,27.99,3600.0,26.2901,26.3277,26.2901,26.3277,3600.0
2017-03-14 13:30:00,27.97,27.98,27.97,27.97,3792.0,26.3089,26.3183,26.3089,26.3089,3792.0
2017-03-14 13:40:00,27.97,27.97,27.94,27.94,800.0,26.3089,26.3089,26.2807,26.2807,800.0
2017-03-14 13:50:00,27.93,27.93,27.91,27.93,9000.0,26.2713,26.2713,26.2525,26.2713,9000.0
2017-03-14 14:00:00,27.93,27.93,27.93,27.93,0.0,26.2713,26.2713,26.2713,26.2713,0.0
2017-03-14 14:10:00,27.95,27.96,27.93,27.93,10600.0,26.2901,26.2995,26.2713,26.2713,10600.0
2017-03-14 14:20:00,27.93,27.96,27.93,27.96,6704.0,26.2713,26.2995,26.2713,26.2995,6704.0
2017-03-14 14:30:00,27.95,27.97,27.95,27.96,3396.0,26.2901,26.3089,26.2901,26.2995,3396.0
2017-03-14 14:40:00,27.95,27.95,27.95,27.95,3600.0,26.2901,26.2901,26.2901,26.2901,3600.0
2017-03-14 14:50:00,27.93,27.94,27.93,27.93,2160.0,26.2713,26.2807,26.2713,26.2713,2160.0
2017-03-14 15:00:00,27.98,28.01,27.97,27.99,23644.0,26.3183,26.3465,26.3089,26.3277,23644.0
2017-03-14 15:10:00,27.99,27.99,27.98,27.98,4092.0,26.3277,26.3277,26.3183,26.3183,4092.0
2017-03-14 15:20:00,27.98,28.02,27.98,28.02,3200.0,26.3183,26.356,26.3183,26.356,3200.0
2017-03-14 15:30:00,27.99,28.01,27.99,28.0,11800.0,26.3277,26.3465,26.3277,26.3371,11800.0
2017-03-14 15:40:00,27.97,28.0,27.97,28.0,2436.0,26.3089,26.3371,26.3089,26.3371,2436.0
2017-03-14 15:50:00,28.01,28.02,27.96,27.97,34008.0,26.3465,26.356,26.2995,26.3089,34008.0
2017-03-15 09:30:00,28.14,28.14,28.05,28.07,51060.0,26.4688,26.4688,26.3842,26.403,51060.0
2017-03-15 09:40:00,28.09,28.15,28.09,28.14,5620.0,26.4218,26.4782,26.4218,26.4688,5620.0
2017-03-15 09:50:00,28.15,28.15,28.13,28.14,21200.0,26.4782,26.4782,26.4594,26.4688,21200.0
2017-03-15 10:00:00,28.14,28.16,28.13,28.15,17088.0,26.4688,26.4876,26.4594,26.4782,17088.0
2017-03-15 10:10:00,28.15,28.17,28.09,28.11,30248.0,26.4782,26.497,26.4218,26.4406,30248.0
2017-03-15 10:20:00,28.12,28.15,28.11,28.15,19980.0,26.45,26.4782,26.4406,26.4782,19980.0
2017-03-15 10:30:00,28.13,28.14,28.13,28.14,13200.0,26.4594,26.4688,26.4594,26.4688,13200.0
2017-03-15 10:40:00,28.13,28.14,28.09,28.09,30200.0,26.4594,26.4688,26.4218,26.4218,30200.0
2017-03-15 10:50:00,28.1,28.11,28.08,28.11,4880.0,26.4312,26.4406,26.4124,26.4406,4880.0
2017-03-15 11:00:00,28.11,28.13,28.11,28.12,16400.0,26.4406,26.4594,26.4406,26.45,16400.0
2017-03-15 11:10:00,28.15,28.15,28.12,28.14,14312.0,26.4782,26.4782,26.45,26.4688,14312.0
2017-03-15 11:20:00,28.11,28.15,28.11,28.14,1600.0,26.4406,26.4782,26.4406,26.4688,1600.0
2017-03-15 11:30:00,28.14,28.17,28.14,28.17,14640.0,26.4688,26.497,26.4688,26.497,14640.0
2017-03-15 11:40:00,28.16,28.16,28.15,28.15,800.0,26.4876,26.4876,26.4782,26.4782,800.0
2017-03-15 11:50:00,28.14,28.14,28.14,28.14,800.0,26.4688,26.4688,26.4688,26.4688,800.0
2017-03-15 12:00:00,28.16,28.16,28.16,28.16,17700.0,26.4876,26.4876,26.4876,26.4876,17700.0
2017-03-15 12:10:00,28.18,28.18,28.16,28.17,11328.0,26.5064,26.5064,26.4876,26.497,11328.0
2017-03-15 12:20:00,28.19,28.19,28.18,28.19,57120.0,26.5159,26.5159,26.5064,26.5159,57120.0
2017-03-15 12:30:00,28.18,28.25,28.18,28.24,14040.0,26.5064,26.5723,26.5064,26.5629,14040.0
2017-03-15 12:40:00,28.25,28.28,28.25,28.28,36264.0,26.5723,26.6005,26.5723,26.6005,36264.0
2017-03-15 12:50:00,28.27,28.27,28.26,28.26,11540.0,26.5911,26.5911,26.5817,26.5817,11540.0
2017-03-15 13:00:00,28.25,28.28,28.24,28.24,7800.0,26.5723,26.6005,26.5629,26.5629,7800.0
2017-03-15 13:10:00,28.23,28.24,28.2,28.2,12472.0,26.5535,26.5629,26.5253,26.5253,12472.0
2017-03-15 13:20:00,28.17,28.17,28.14,28.15,6188.0,26.497,26.497,26.4688,26.4782,6188.0
2017-03-15 13:30:00,28.14,28.15,28.14,28.14,800.0,26.4688,26.4782,26.4688,26.4688,800.0
2017-03-15 13:40:00,28.14,28.16,28.14,28.15,5800.0,26.4688,26.4876,26.4688,26.4782,5800.0
2017-03-15 13:50:00,28.16,28.16,28.1,28.1,11348.0,26.4876,26.4876,26.4312,26.4312,11348.0
2017-03-15 14:00:00,28.13,28.38,28.13,28.27,94612.0,26.4594,26.6946,26.4594,26.5911,94612.0
2017-03-15 14:10:00,28.29,28.36,28.28,28.28,30040.0,26.6099,26.6758,26.6005,26.6005,30040.0
2017-03-15 14:20:00,28.33,28.34,28.3,28.3,8960.0,26.6475,26.6569,26.6193,26.6193,8960.0
2017-03-15 14:30:00,28.31,28.31,28.25,28.27,21388.0,26.6287,26.6287,26.5723,26.5911,21388.0
2017-03-15 14:40:00,28.35,28.46,28.35,28.43,10400.0,26.6664,26.7698,26.6664,26.7416,10400.0
2017-03-15 14:50:00,28.43,28.47,28.36,28.37,23700.0,26.7416,26.7792,26.6758,26.6852,23700.0
2017-03-15 15:00:00,28.41,28.41,28.36,28.4,11380.0,26.7228,26.7228,26.6758,26.7134,11380.0
2017-03-15 15:10:00,28.38,28.45,28.38,28.43,11600.0,26.6946,26.7604,26.6946,26.7416,11600.0
2017-03-15 15:20:00,28.42,28.44,28.41,28.44,52400.0,26.7322,26.751,26.7228,26.751,52400.0
2017-03-15 15:30:00,28.45,28.53,28.45,28.5,53000.0,26.7604,26.8357,26.7604,26.8074,53000.0
2017-03-15 15:40:00,28.49,28.49,28.4,28.41,25600.0,26.798,26.798,26.7134,26.7228,25600.0
2017-03-15 15:50:00,28.43,28.47,28.4,28.4,40924.0,26.7416,26.7792,26.7134,26.7134,40924.0
2017-03-16 09:30:00,28.63,28.65,28.5,28.55,75732.0,26.9297,26.9485,26.8074,26.8545,75732.0
2017-03-16 09:40:00,28.53,28.59,28.52,28.56,43696.0,26.8357,26.8921,26.8263,26.8639,43696.0
2017-03-16 09:50:00,28.56,28.59,28.52,28.55,20212.0,26.8639,26.8921,26.8263,26.8545,20212.0
2017-03-16 10:00:00,28.55,28.6,28.55,28.57,33188.0,26.8545,26.9015,26.8545,26.8733,33188.0
2017-03-16 10:10:00,28.57,28.58,28.44,28.44,68220.0,26.8733,26.8827,26.751,26.751,68220.0
2017-03-16 10:20:00,28.43,28.43,28.37,28.42,56896.0,26.7416,26.7416,26.6852,26.7322,56896.0
2017-03-16 10:30:00,28.43,28.44,28.38,28.38,44000.0,26.7416,26.751,26.6946,26.6946,44000.0
2017-03-16 10:40:00,28.36,28.43,28.36,28.43,34520.0,26.6758,26.7416,26.6758,26.7416,34520.0
2017-03-16 10:50:00,28.42,28.43,28.32,28.38,59276.0,26.7322,26.7416,26.6381,26.6946,59276.0
2017-03-16 11:00:00,28.38,28.38,28.21,28.26,91564.0,26.6946,26.6946,26.5347,26.5817,91564.0
2017-03-16 11:10:00,28.29,28.29,28.22,28.22,12320.0,26.6099,26.6099,26.5441,26.5441,12320.0
2017-03-16 11:20:00,28.22,28.25,28.19,28.23,13000.0,26.5441,26.5723,26.5159,26.5535,13000.0
2017-03-16 11:30:00,28.23,28.26,28.18,28.23,32172.0,26.5535,26.5817,26.5064,26.5535,32172.0
2017-03-16 11:40:00,28.25,28.27,28.23,28.26,34400.0,26.5723,26.5911,26.5535,26.5817,34400.0
2017-03-16 11:50:00,28.26,28.28,28.26,28.28,3200.0,26.5817,26.6005,26.5817,26.6005,3200.0
2017-03-16 12:00:00,28.28,28.29,28.25,28.25,2600.0,26.6005,26.6099,26.5723,26.5723,2600.0
2017-03-16 12:10:00,28.26,28.28,28.26,28.28,5200.0,26.5817,26.6005,26.5817,26.6005,5200.0
2017-03-16 12:20:00,28.33,28.36,28.31,28.36,15908.0,26.6475,26.6758,26.6287,26.6758,15908.0
2017-03-16 12:30:00,28.35,28.35,28.34,28.34,9328.0,26.6664,26.6664,26.6569,26.6569,9328.0
2017-03-16 12:40:00,28.34,28.39,28.34,28.38,16100.0,26.6569,26.704,26.6569,26.6946,16100.0
2017-03-16 12:50:00,28.36,28.38,28.36,28.38,22600.0,26.6758,26.6946,26.6758,26.6946,22600.0
2017-03-16 13:00:00,28.36,28.38,28.36,28.38,7400.0,26.6758,26.6946,26.6758,26.6946,7400.0
2017-03-16 13:10:00,28.36,28.36,28.32,28.32,5412.0,26.6758,26.6758,26.6381,26.6381,5412.0
2017-03-16 13:20:00,28.33,28.34,28.32,28.34,14268.0,26.6475,26.6569,26.6381,26.6569,14268.0
2017-03-16 13:30:00,28.32,28.38,28.32,28.33,14044.0,26.6381,26.6946,26.6381,26.6475,14044.0
2017-03-16 13:40:00,28.32,28.38,28.32,28.38,16860.0,26.6381,26.6946,26.6381,26.6946,16860.0
2017-03-16 13:50:00,28.38,28.4,28.36,28.36,5848.0,26.6946,26.7134,26.6758,26.6758,5848.0
2017-03-16 14:00:00,28.36,28.37,28.35,28.37,2432.0,26.6758,26.6852,26.6664,26.6852,2432.0
2017-03-16 14:10:00,28.38,28.39,28.37,28.38,4000.0,26.6946,26.704,26.6852,26.6946,4000.0
2017-03-16 14:20:00,28.37,28.38,28.37,28.38,2400.0,26.6852,26.6946,26.6852,26.6946,2400.0
2017-03-16 14:30:00,28.39,28.39,28.39,28.39,1600.0,26.704,26.704,26.704,26.704,1600.0
2017-03-16 14:40:00,28.37,28.38,28.25,28.28,17892.0,26.6852,26.6946,26.5723,26.6005,17892.0
2017-03-16 14:50:00,28.27,28.28,28.24,28.25,18400.0,26.5911,26.6005,26.5629,26.5723,18400.0
2017-03-16 15:00:00,28.21,28.25,28.2,28.25,16772.0,26.5347,26.5723,26.5253,26.5723,16772.0
2017-03-16 15:10:00,28.25,28.31,28.25,28.29,26000.0,26.5723,26.6287,26.5723,26.6099,26000.0
2017-03-16 15:20:00,28.3,28.33,28.28,28.29,40116.0,26.6193,26.6475,26.6005,26.6099,40116.0
2017-03-16 15:30:00,28.3,28.31,28.26,28.31,16600.0,26.6193,26.6287,26.5817,26.6287,16600.0
2017-03-16 15:40:00,28.31,28.33,28.3,28.31,17864.0,26.6287,26.6475,26.6193,26.6287,17864.0
2017-03-16 15:50:00,28.32,28.35,28.27,28.34,47720.0,26.6381,26.6664,26.5911,26.6569,47720.0
2017-03-17 09:30:00,28.54,28.54,28.38,28.38,65680.0,26.8451,26.8451,26.6946,26.6946,65680.0
2017-03-17 09:40:00,28.37,28.41,28.36,28.41,16400.0,26.6852,26.7228,26.6758,26.7228,16400.0
2017-03-17 09:50:00,28.41,28.43,28.41,28.42,13500.0,26.7228,26.7416,26.7228,26.7322,13500.0
2017-03-17 10:00:00,28.39,28.4,28.35,28.4,37120.0,26.704,26.7134,26.6664,26.7134,37120.0
2017-03-17 10:10:00,28.4,28.4,28.34,28.36,33400.0,26.7134,26.7134,26.6569,26.6758,33400.0
2017-03-17 10:20:00,28.35,28.36,28.34,28.35,35100.0,26.6664,26.6758,26.6569,26.6664,35100.0
2017-03-17 10:30:00,28.37,28.37,28.32,28.34,17028.0,26.6852,26.6852,26.6381,26.6569,17028.0
2017-03-17 10:40:00,28.34,28.34,28.31,28.31,2948.0,26.6569,26.6569,26.6287,26.6287,2948.0
2017-03-17 10:50:00,28.33,28.33,28.3,28.32,28600.0,26.6475,26.6475,26.6193,26.6381,28600.0
2017-03-17 11:00:00,28.32,28.32,28.27,28.3,14000.0,26.6381,26.6381,26.5911,26.6193,14000.0
2017-03-17 11:10:00,28.31,28.32,28.31,28.32,3200.0,26.6287,26.6381,26.6287,26.6381,3200.0
2017-03-17 11:20:00,28.32,28.32,28.32,28.32,400.0,26.6381,26.6381,26.6381,26.6381,400.0
2017-03-17 11:30:00,28.3,28.31,28.25,28.25,4800.0,26.6193,26.6287,26.5723,26.5723,4800.0
2017-03-17 11:40:00,28.3,28.3,28.3,28.3,1200.0,26.6193,26.6193,26.6193,26.6193,1200.0
2017-03-17 11:50:00,28.3,28.3,28.3,28.3,3800.0,26.6193,26.6193,26.6193,26.6193,3800.0
2017-03-17 12:00:00,28.34,28.35,28.32,28.34,20800.0,26.6569,26.6664,26.6381,26.6569,20800.0
2017-03-17 12:10:00,28.33,28.34,28.33,28.34,5800.0,26.6475,26.6569,26.6475,26.6569,5800.0
2017-03-17 12:20:00,28.35,28.35,28.33,28.33,2000.0,26.6664,26.6664,26.6475,26.6475,2000.0
2017-03-17 12:30:00,28.33,28.33,28.33,28.33,0.0,26.6475,26.6475,26.6475,26.6475,0.0
2017-03-17 12:40:00,28.35,28.35,28.34,28.35,9600.0,26.6664,26.6664,26.6569,26.6664,9600.0
2017-03-17 12:50:00,28.35,28.36,28.35,28.36,13876.0,26.6664,26.6758,26.6664,26.6758,13876.0
2017-03-17 13:00:00,28.36,28.36,28.36,28.36,6000.0,26.6758,26.6758,26.6758,26.6758,6000.0
2017-03-17 13:10:00,28.37,28.41,28.36,28.41,19600.0,26.6852,26.7228,26.6758,26.7228,19600.0
2017-03-17 13:20:00,28.41,28.41,28.41,28.41,400.0,26.7228,26.7228,26.7228,26.7228,400.0
2017-03-17 13:30:00,28.41,28.43,28.41,28.42,18000.0,26.7228,26.7416,26.7228,26.7322,18000.0
2017-03-17 13:40:00,28.42,28.42,28.41,28.41,5800.0,26.7322,26.7322,26.7228,26.7228,5800.0
2017-03-17 13:50:00,28.43,28.43,28.41,28.42,1600.0,26.7416,26.7416,26.7228,26.7322,1600.0
2017-03-17 14:00:00,28.44,28.48,28.44,28.48,9000.0,26.751,26.7886,26.751,26.7886,9000.0
2017-03-17 14:10:00,28.48,28.53,28.48,28.5,7060.0,26.7886,26.8357,26.7886,26.8074,7060.0
2017-03-17 14:20:00,28.51,28.51,28.47,28.47,7600.0,26.8169,26.8169,26.7792,26.7792,7600.0
2017-03-17 14:30:00,28.47,28.48,28.45,28.45,15724.0,26.7792,26.7886,26.7604,26.7604,15724.0
2017-03-17 14:40:00,28.45,28.47,28.43,28.43,3200.0,26.7604,26.7792,26.7416,26.7416,3200.0
2017-03-17 14:50:00,28.42,28.42,28.41,28.41,2556.0,26.7322,26.7322,26.7228,26.7228,2556.0
2017-03-17 15:00:00,28.43,28.43,28.42,28.43,8672.0,26.7416,26.7416,26.7322,26.7416,8672.0
2017-03-17 15:10:00,28.41,28.41,28.39,28.39,6080.0,26.7228,26.7228,26.704,26.704,6080.0
2017-03-17 15:20:00,28.39,28.39,28.35,28.36,19232.0,26.704,26.704,26.6664,26.6758,19232.0
2017-03-17 15:30:00,28.34,28.34,28.28,28.31,9400.0,26.6569,26.6569,26.6005,26.6287,9400.0
2017-03-17 15:40:00,28.33,28.33,28.3,28.32,25488.0,26.6475,26.6475,26.6193,26.6381,25488.0
2017-03-17 15:50:00,28.32,28.35,28.26,28.26,70400.0,26.6381,26.6664,26.5817,26.5817,70400.0
2017-03-20 09:30:00,28.27,28.27,28.18,28.2,46972.0,26.5911,26.5911,26.5064,26.5253,46972.0
2017-03-20 09:40:00,28.22,28.27,28.22,28.27,3580.0,26.5441,26.5911,26.5441,26.5911,3580.0
2017-03-20 09:50:00,28.29,28.29,28.22,28.29,22800.0,26.6099,26.6099,26.5441,26.6099,22800.0
2017-03-20 10:00:00,28.31,28.31,28.26,28.29,27052.0,26.6287,26.6287,26.5817,26.6099,27052.0
2017-03-20 10:10:00,28.3,28.38,28.3,28.37,27440.0,26.6193,26.6946,26.6193,26.6852,27440.0
2017-03-20 10:20:00,28.38,28.39,28.37,28.39,27580.0,26.6946,26.704,26.6852,26.704,27580.0
2017-03-20 10:30:00,28.36,28.38,28.33,28.36,72020.0,26.6758,26.6946,26.6475,26.6758,72020.0
2017-03-20 10:40:00,28.38,28.4,28.37,28.4,13864.0,26.6946,26.7134,26.6852,26.7134,13864.0
2017-03-20 10:50:00,28.41,28.42,28.38,28.4,8000.0,26.7228,26.7322,26.6946,26.7134,8000.0
2017-03-20 11:00:00,28.4,28.4,28.4,28.4,6088.0,26.7134,26.7134,26.7134,26.7134,6088.0
2017-03-20 11:10:00,28.4,28.4,28.36,28.38,27360.0,26.7134,26.7134,26.6758,26.6946,27360.0
2017-03-20 11:20:00,28.38,28.38,28.35,28.35,3288.0,26.6946,26.6946,26.6664,26.6664,3288.0
2017-03-20 11:30:00,28.35,28.37,28.34,28.37,6400.0,26.6664,26.6852,26.6569,26.6852,6400.0
2017-03-20 11:40:00,28.36,28.38,28.36,28.38,2400.0,26.6758,26.6946,26.6758,26.6946,2400.0
2017-03-20 11:50:00,28.4,28.4,28.39,28.39,1600.0,26.7134,26.7134,26.704,26.704,1600.0
2017-03-20 12:00:00,28.39,28.39,28.38,28.38,800.0,26.704,26.704,26.6946,26.6946,800.0
2017-03-20 12:10:00,28.4,28.4,28.33,28.33,2900.0,26.7134,26.7134,26.6475,26.6475,2900.0
2017-03-20 12:20:00,28.34,28.34,28.33,28.33,800.0,26.6569,26.6569,26.6475,26.6475,800.0
2017-03-20 12:30:00,28.34,28.34,28.33,28.34,400.0,26.6569,26.6569,26.6475,26.6569,400.0
2017-03-20 12:40:00,28.36,28.38,28.35,28.35,9600.0,26.6758,26.6946,26.6664,26.6664,9600.0
2017-03-20 12:50:00,28.35,28.35,28.35,28.35,0.0,26.6664,26.6664,26.6664,26.6664,0.0
2017-03-20 13:00:00,28.36,28.36,28.34,28.34,1600.0,26.6758,26.6758,26.6569,26.6569,1600.0
2017-03-20 13:10:00,28.35,28.35,28.35,28.35,2000.0,26.6664,26.6664,26.6664,26.6664,2000.0
2017-03-20 13:20:00,28.34,28.34,28.34,28.34,400.0,26.6569,26.6569,26.6569,26.6569,400.0
2017-03-20 13:30:00,28.35,28.35,28.31,28.31,13200.0,26.6664,26.6664,26.6287,26.6287,13200.0
2017-03-20 13:40:00,28.3,28.3,28.19,28.22,19000.0,26.6193,26.6193,26.5159,26.5441,19000.0
2017-03-20 13:50:00,28.21,28.21,28.21,28.21,1200.0,26.5347,26.5347,26.5347,26.5347,1200.0
2017-03-20 14:00:00,28.22,28.23,28.21,28.23,18452.0,26.5441,26.5535,26.5347,26.5535,18452.0
2017-03-20 14:10:00,28.25,28.26,28.24,28.26,2960.0,26.5723,26.5817,26.5629,26.5817,2960.0
2017-03-20 14:20:00,28.25,28.27,28.25,28.27,6676.0,26.5723,26.5911,26.5723,26.5911,6676.0
2017-03-20 14:30:00,28.28,28.29,28.17,28.18,12820.0,26.6005,26.6099,26.497,26.5064,12820.0
2017-03-20 14:40:00,28.18,28.2,28.15,28.15,15632.0,26.5064,26.5253,26.4782,26.4782,15632.0
2017-03-20 14:50:00,28.16,28.21,28.15,28.2,10400.0,26.4876,26.5347,26.4782,26.5253,10400.0
2017-03-20 15:00:00,28.2,28.2,28.19,28.2,7308.0,26.5253,26.5253,26.5159,26.5253,7308.0
2017-03-20 15:10:00,28.23,28.3,28.23,28.3,23464.0,26.5535,26.6193,26.5535,26.6193,23464.0
2017-03-20 15:20:00,28.29,28.31,28.28,28.31,8700.0,26.6099,26.6287,26.6005,26.6287,8700.0
2017-03-20 15:30:00,28.32,28.34,28.31,28.31,36856.0,26.6381,26.6569,26.6287,26.6287,36856.0
2017-03-20 15:40:00,28.31,28.32,28.29,28.29,17260.0,26.6287,26.6381,26.6099,26.6099,17260.0
2017-03-20 15:50:00,28.3,28.3,28.22,28.23,43120.0,26.6193,26.6193,26.5441,26.5535,43120.0
2017-03-21 09:30:00,28.42,28.47,28.36,28.46,40808.0,26.7322,26.7792,26.6758,26.7698,40808.0
2017-03-21 09:40:00,28.45,28.47,28.39,28.39,36384.0,26.7604,26.7792,26.704,26.704,36384.0
2017-03-21 09:50:00,28.38,28.4,28.35,28.35,29092.0,26.6946,26.7134,26.6664,26.6664,29092.0
2017-03-21 10:00:00,28.34,28.34,28.27,28.28,14200.0,26.6569,26.6569,26.5911,26.6005,14200.0
2017-03-21 10:10:00,28.25,28.25,28.15,28.17,119856.0,26.5723,26.5723,26.4782,26.497,119856.0
2017-03-21 10:20:00,28.17,28.2,27.97,27.98,61724.0,26.497,26.5253,26.3089,26.3183,61724.0
2017-03-21 10:30:00,27.95,28.03,27.95,28.01,44976.0,26.2901,26.3654,26.2901,26.3465,44976.0
2017-03-21 10:40:00,28.02,28.06,28.0,28.01,11820.0,26.356,26.3936,26.3371,26.3465,11820.0
2017-03-21 10:50:00,27.97,28.01,27.67,27.75,67920.0,26.3089,26.3465,26.0267,26.102,67920.0
2017-03-21 11:00:00,27.79,27.79,27.64,27.67,70608.0,26.1396,26.1396,25.9985,26.0267,70608.0
2017-03-21 11:10:00,27.72,27.73,27.44,27.5,113208.0,26.0738,26.0832,25.8104,25.8668,113208.0
2017-03-21 11:20:00,27.47,27.61,27.47,27.57,31136.0,25.8386,25.9703,25.8386,25.9327,31136.0
2017-03-21 11:30:00,27.54,27.54,27.41,27.52,94360.0,25.9045,25.9045,25.7822,25.8856,94360.0
2017-03-21 11:40:00,27.5,27.62,27.5,27.6,86352.0,25.8668,25.9797,25.8668,25.9609,86352.0
2017-03-21 11:50:00,27.6,27.63,27.57,27.59,52800.0,25.9609,25.9891,25.9327,25.9515,52800.0
2017-03-21 12:00:00,27.63,27.75,27.6,27.72,82320.0,25.9891,26.102,25.9609,26.0738,82320.0
2017-03-21 12:10:00,27.71,27.71,27.61,27.61,42800.0,26.0644,26.0644,25.9703,25.9703,42800.0
2017-03-21 12:20:00,27.65,27.66,27.57,27.63,16440.0,26.0079,26.0173,25.9327,25.9891,16440.0
2017-03-21 12:30:00,27.66,27.66,27.57,27.6,12708.0,26.0173,26.0173,25.9327,25.9609,12708.0
2017-03-21 12:40:00,27.6,27.6,27.48,27.49,62392.0,25.9609,25.9609,25.848,25.8574,62392.0
2017-03-21 12:50:00,27.5,27.57,27.49,27.57,28560.0,25.8668,25.9327,25.8574,25.9327,28560.0
2017-03-21 13:00:00,27.54,27.56,27.47,27.51,24548.0,25.9045,25.9233,25.8386,25.8762,24548.0
2017-03-21 13:10:00,27.49,27.53,27.43,27.47,15700.0,25.8574,25.8951,25.801,25.8386,15700.0
2017-03-21 13:20:00,27.46,27.48,27.37,27.48,42860.0,25.8292,25.848,25.7446,25.848,42860.0
2017-03-21 13:30:00,27.51,27.52,27.43,27.43,42620.0,25.8762,25.8856,25.801,25.801,42620.0
2017-03-21 13:40:00,27.45,27.45,27.35,27.38,45440.0,25.8198,25.8198,25.7257,25.754,45440.0
2017-03-21 13:50:00,27.38,27.38,27.3,27.32,28108.0,25.754,25.754,25.6787,25.6975,28108.0
2017-03-21 14:00:00,27.35,27.43,27.31,27.43,58256.0,25.7257,25.801,25.6881,25.801,58256.0
2017-03-21 14:10:00,27.42,27.51,27.37,27.51,51604.0,25.7916,25.8762,25.7446,25.8762,51604.0
2017-03-21 14:20:00,27.49,27.49,27.43,27.45,18380.0,25.8574,25.8574,25.801,25.8198,18380.0
2017-03-21 14:30:00,27.46,27.55,27.46,27.5,25628.0,25.8292,25.9139,25.8292,25.8668,25628.0
2017-03-21 14:40:00,27.46,27.48,27.33,27.38,50492.0,25.8292,25.848,25.7069,25.754,50492.0
2017-03-21 14:50:00,27.4,27.47,27.35,27.43,44400.0,25.7728,25.8386,25.7257,25.801,44400.0
2017-03-21 15:00:00,27.46,27.48,27.4,27.45,19824.0,25.8292,25.848,25.7728,25.8198,19824.0
2017-03-21 15:10:00,27.49,27.5,27.43,27.47,9200.0,25.8574,25.8668,25.801,25.8386,9200.0
2017-03-21 15:20:00,27.46,27.47,27.41,27.45,28228.0,25.8292,25.8386,25.7822,25.8198,28228.0
2017-03-21 15:30:00,27.44,27.44,27.31,27.31,30392.0,25.8104,25.8104,25.6881,25.6881,30392.0
2017-03-21 15:40:00,27.31,27.33,27.23,27.24,92752.0,25.6881,25.7069,25.6129,25.6223,92752.0
2017-03-21 15:50:00,27.25,27.29,27.19,27.26,167716.0,25.6317,25.6693,25.5752,25.6411,167716.0
2017-03-22 09:30:00,27.06,27.17,27.05,27.1,159792.0,25.4661,25.5696,25.4567,25.5038,159792.0
2017-03-22 09:40:00,27.1,27.16,27.09,27.11,76024.0,25.5038,25.5602,25.4944,25.5132,76024.0
2017-03-22 09:50:00,27.12,27.12,26.95,26.95,89748.0,25.5226,25.5226,25.3626,25.3626,89748.0
2017-03-22 10:00:00,26.97,27.03,26.94,26.97,52400.0,25.3814,25.4379,25.3532,25.3814,52400.0
2017-03-22 10:10:00,26.94,26.95,26.9,26.95,34780.0,25.3532,25.3626,25.3155,25.3626,34780.0
2017-03-22 10:20:00,26.94,27.0,26.94,26.96,29800.0,25.3532,25.4097,25.3532,25.372,29800.0
2017-03-22 10:30:00,26.97,27.1,26.89,27.07,53656.0,25.3814,25.5038,25.3061,25.4755,53656.0
2017-03-22 10:40:00,27.1,27.16,27.0,27.0,38800.0,25.5038,25.5602,25.4097,25.4097,38800.0
2017-03-22 10:50:00,27.02,27.1,27.01,27.09,15416.0,25.4285,25.5038,25.4191,25.4944,15416.0
2017-03-22 11:00:00,27.09,27.09,27.02,27.06,14208.0,25.4944,25.4944,25.4285,25.4661,14208.0
2017-03-22 11:10:00,27.06,27.25,27.02,27.21,56600.0,25.4661,25.6449,25.4285,25.6073,56600.0
2017-03-22 11:20:00,27.23,27.24,27.2,27.21,28100.0,25.6261,25.6355,25.5979,25.6073,28100.0
2017-03-22 11:30:00,27.22,27.22,27.18,27.19,10400.0,25.6167,25.6167,25.5791,25.5885,10400.0
2017-03-22 11:40:00,27.19,27.23,27.18,27.21,19484.0,25.5885,25.6261,25.5791,25.6073,19484.0
2017-03-22 11:50:00,27.22,27.22,27.18,27.2,22000.0,25.6167,25.6167,25.5791,25.5979,22000.0
2017-03-22 12:00:00,27.19,27.24,27.18,27.22,13240.0,25.5885,25.6355,25.5791,25.6167,13240.0
2017-03-22 12:10:00,27.18,27.18,27.09,27.09,19392.0,25.5791,25.5791,25.4944,25.4944,19392.0
2017-03-22 12:20:00,27.12,27.12,27.08,27.09,13380.0,25.5226,25.5226,25.4849,25.4944,13380.0
2017-03-22 12:30:00,27.08,27.13,27.07,27.09,23200.0,25.4849,25.532,25.4755,25.4944,23200.0
2017-03-22 12:40:00,27.07,27.09,27.07,27.09,3200.0,25.4755,25.4944,25.4755,25.4944,3200.0
2017-03-22 12:50:00,27.05,27.1,27.03,27.1,10396.0,25.4567,25.5038,25.4379,25.5038,10396.0
2017-03-22 13:00:00,27.11,27.11,26.96,27.04,39200.0,25.5132,25.5132,25.372,25.4473,39200.0
2017-03-22 13:10:00,27.03,27.11,27.03,27.11,14084.0,25.4379,25.5132,25.4379,25.5132,14084.0
2017-03-22 13:20:00,27.1,27.13,27.08,27.11,15760.0,25.5038,25.532,25.4849,25.5132,15760.0
2017-03-22 13:30:00,27.11,27.17,27.11,27.17,4400.0,25.5132,25.5696,25.5132,25.5696,4400.0
2017-03-22 13:40:00,27.18,27.18,27.1,27.1,15640.0,25.5791,25.5791,25.5038,25.5038,15640.0
2017-03-22 13:50:00,27.09,27.09,27.05,27.05,3600.0,25.4944,25.4944,25.4567,25.4567,3600.0
2017-03-22 14:00:00,27.02,27.08,27.02,27.06,3832.0,25.4285,25.4849,25.4285,25.4661,3832.0
2017-03-22 14:10:00,27.08,27.13,27.08,27.09,8000.0,25.4849,25.532,25.4849,25.4944,8000.0
2017-03-22 14:20:00,27.08,27.1,27.08,27.1,1400.0,25.4849,25.5038,25.4849,25.5038,1400.0
2017-03-22 14:30:00,27.1,27.15,27.1,27.15,3480.0,25.5038,25.5508,25.5038,25.5508,3480.0
2017-03-22 14:40:00,27.16,27.17,27.13,27.13,6400.0,25.5602,25.5696,25.532,25.532,6400.0
2017-03-22 14:50:00,27.18,27.2,27.15,27.18,19400.0,25.5791,25.5979,25.5508,25.5791,19400.0
2017-03-22 15:00:00,27.18,27.18,27.17,27.17,8200.0,25.5791,25.5791,25.5696,25.5696,8200.0
2017-03-22 15:10:00,27.17,27.22,27.16,27.21,21000.0,25.5696,25.6167,25.5602,25.6073,21000.0
2017-03-22 15:20:00,27.23,27.29,27.23,27.26,13500.0,25.6261,25.6826,25.6261,25.6543,13500.0
2017-03-22 15:30:00,27.24,27.24,27.17,27.17,13080.0,25.6355,25.6355,25.5696,25.5696,13080.0
2017-03-22 15:40:00,27.18,27.22,27.17,27.22,16804.0,25.5791,25.6167,25.5696,25.6167,16804.0
2017-03-22 15:50:00,27.23,27.28,27.21,27.22,64352.0,25.6261,25.6732,25.6073,25.6167,64352.0
2017-03-23 09:30:00,27.09,27.26,27.04,27.15,89808.0,25.4944,25.6543,25.4473,25.5508,89808.0
2017-03-23 09:40:00,27.2,27.2,27.12,27.16,29160.0,25.5979,25.5979,25.5226,25.5602,29160.0
2017-03-23 09:50:00,27.15,27.2,27.15,27.18,10920.0,25.5508,25.5979,25.5508,25.5791,10920.0
2017-03-23 10:00:00,27.2,27.28,27.2,27.23,33800.0,25.5979,25.6732,25.5979,25.6261,33800.0
2017-03-23 10:10:00,27.21,27.23,27.17,27.18,25800.0,25.6073,25.6261,25.5696,25.5791,25800.0
2017-03-23 10:20:00,27.2,27.23,27.18,27.21,12400.0,25.5979,25.6261,25.5791,25.6073,12400.0
2017-03-23 10:30:00,27.21,27.28,27.19,27.28,31216.0,25.6073,25.6732,25.5885,25.6732,31216.0
2017-03-23 10:40:00,27.3,27.34,27.29,27.33,26800.0,25.692,25.7296,25.6826,25.7202,26800.0
2017-03-23 10:50:00,27.32,27.4,27.32,27.36,14788.0,25.7108,25.7861,25.7108,25.7485,14788.0
2017-03-23 11:00:00,27.36,27.42,27.36,27.4,52536.0,25.7485,25.8049,25.7485,25.7861,52536.0
2017-03-23 11:10:00,27.43,27.55,27.41,27.51,53936.0,25.8143,25.9273,25.7955,25.8896,53936.0
2017-03-23 11:20:00,27.51,27.52,27.48,27.51,130984.0,25.8896,25.899,25.8614,25.8896,130984.0
2017-03-23 11:30:00,27.52,27.53,27.48,27.52,28100.0,25.899,25.9084,25.8614,25.899,28100.0
2017-03-23 11:40:00,27.53,27.53,27.48,27.49,13144.0,25.9084,25.9084,25.8614,25.8708,13144.0
2017-03-23 11:50:00,27.5,27.5,27.47,27.5,5776.0,25.8802,25.8802,25.852,25.8802,5776.0
2017-03-23 12:00:00,27.5,27.52,27.48,27.49,21352.0,25.8802,25.899,25.8614,25.8708,21352.0
2017-03-23 12:10:00,27.5,27.56,27.5,27.56,26352.0,25.8802,25.9367,25.8802,25.9367,26352.0
2017-03-23 12:20:00,27.56,27.57,27.56,27.56,6760.0,25.9367,25.9461,25.9367,25.9367,6760.0
2017-03-23 12:30:00,27.56,27.56,27.52,27.54,11800.0,25.9367,25.9367,25.899,25.9178,11800.0
2017-03-23 12:40:00,27.54,27.56,27.5,27.5,18000.0,25.9178,25.9367,25.8802,25.8802,18000.0
2017-03-23 12:50:00,27.52,27.59,27.52,27.59,7192.0,25.899,25.9649,25.899,25.9649,7192.0
2017-03-23 13:00:00,27.58,27.58,27.35,27.35,63548.0,25.9555,25.9555,25.739,25.739,63548.0
2017-03-23 13:10:00,27.34,27.41,27.29,27.35,58896.0,25.7296,25.7955,25.6826,25.739,58896.0
2017-03-23 13:20:00,27.36,27.4,27.27,27.27,28000.0,25.7485,25.7861,25.6638,25.6638,28000.0
2017-03-23 13:30:00,27.3,27.36,27.28,27.34,51192.0,25.692,25.7485,25.6732,25.7296,51192.0
2017-03-23 13:40:00,27.33,27.43,27.33,27.42,25224.0,25.7202,25.8143,25.7202,25.8049,25224.0
2017-03-23 13:50:00,27.42,27.46,27.41,27.41,36904.0,25.8049,25.8426,25.7955,25.7955,36904.0
2017-03-23 14:00:00,27.4,27.45,27.4,27.45,16020.0,25.7861,25.8332,25.7861,25.8332,16020.0
2017-03-23 14:10:00,27.45,27.45,27.43,27.45,22520.0,25.8332,25.8332,25.8143,25.8332,22520.0
2017-03-23 14:20:00,27.45,27.46,27.43,27.45,15304.0,25.8332,25.8426,25.8143,25.8332,15304.0
2017-03-23 14:30:00,27.43,27.46,27.38,27.43,26284.0,25.8143,25.8426,25.7673,25.8143,26284.0
2017-03-23 14:40:00,27.43,27.48,27.43,27.45,22400.0,25.8143,25.8614,25.8143,25.8332,22400.0
2017-03-23 14:50:00,27.45,27.5,27.41,27.41,13200.0,25.8332,25.8802,25.7955,25.7955,13200.0
2017-03-23 15:00:00,27.38,27.4,27.34,27.38,32400.0,25.7673,25.7861,25.7296,25.7673,32400.0
2017-03-23 15:10:00,27.36,27.37,27.24,27.26,99600.0,25.7485,25.7579,25.6355,25.6543,99600.0
2017-03-23 15:20:00,27.28,27.33,27.2,27.2,77292.0,25.6732,25.7202,25.5979,25.5979,77292.0
2017-03-23 15:30:00,27.2,27.21,27.09,27.17,124496.0,25.5979,25.6073,25.4944,25.5696,124496.0
2017-03-23 15:40:00,27.18,27.22,27.1,27.2,85936.0,25.5791,25.6167,25.5038,25.5979,85936.0
2017-03-23 15:50:00,27.19,27.27,27.11,27.21,116060.0,25.5885,25.6638,25.5132,25.6073,116060.0
2017-03-24 09:30:00,27.38,27.38,27.27,27.28,48140.0,25.7673,25.7673,25.6638,25.6732,48140.0
2017-03-24 09:40:00,27.29,27.38,27.27,27.38,39496.0,25.6826,25.7673,25.6638,25.7673,39496.0
2017-03-24 09:50:00,27.39,27.39,27.3,27.31,18800.0,25.7767,25.7767,25.692,25.7014,18800.0
2017-03-24 10:00:00,27.32,27.34,27.31,27.31,19980.0,25.7108,25.7296,25.7014,25.7014,19980.0
2017-03-24 10:10:00,27.31,27.34,27.29,27.34,19460.0,25.7014,25.7296,25.6826,25.7296,19460.0
2017-03-24 10:20:00,27.31,27.33,27.27,27.33,6520.0,25.7014,25.7202,25.6638,25.7202,6520.0
2017-03-24 10:30:00,27.32,27.36,27.32,27.34,5704.0,25.7108,25.7485,25.7108,25.7296,5704.0
2017-03-24 10:40:00,27.35,27.35,27.33,27.35,9620.0,25.739,25.739,25.7202,25.739,9620.0
2017-03-24 10:50:00,27.35,27.4,27.35,27.4,4800.0,25.739,25.7861,25.739,25.7861,4800.0
2017-03-24 11:00:00,27.41,27.43,27.38,27.38,10600.0,25.7955,25.8143,25.7673,25.7673,10600.0
2017-03-24 11:10:00,27.37,27.38,27.34,27.34,5560.0,25.7579,25.7673,25.7296,25.7296,5560.0
2017-03-24 11:20:00,27.35,27.35,27.29,27.31,23400.0,25.739,25.739,25.6826,25.7014,23400.0
2017-03-24 11:30:00,27.29,27.31,27.28,27.31,20000.0,25.6826,25.7014,25.6732,25.7014,20000.0
2017-03-24 11:40:00,27.31,27.31,27.31,27.31,0.0,25.7014,25.7014,25.7014,25.7014,0.0
2017-03-24 11:50:00,27.33,27.33,27.31,27.32,26716.0,25.7202,25.7202,25.7014,25.7108,26716.0
2017-03-24 12:00:00,27.31,27.34,27.31,27.33,8400.0,25.7014,25.7296,25.7014,25.7202,8400.0
2017-03-24 12:10:00,27.32,27.32,27.11,27.13,85508.0,25.7108,25.7108,25.5132,25.532,85508.0
2017-03-24 12:20:00,27.09,27.24,27.07,27.22,21700.0,25.4944,25.6355,25.4755,25.6167,21700.0
2017-03-24 12:30:00,27.23,27.26,27.19,27.23,19320.0,25.6261,25.6543,25.5885,25.6261,19320.0
2017-03-24 12:40:00,27.21,27.27,27.21,27.26,18000.0,25.6073,25.6638,25.6073,25.6543,18000.0
2017-03-24 12:50:00,27.27,27.27,27.17,27.22,18452.0,25.6638,25.6638,25.5696,25.6167,18452.0
2017-03-24 13:00:00,27.2,27.21,27.14,27.16,23000.0,25.5979,25.6073,25.5414,25.5602,23000.0
2017-03-24 13:10:00,27.16,27.16,27.11,27.14,9000.0,25.5602,25.5602,25.5132,25.5414,9000.0
2017-03-24 13:20:00,27.13,27.21,27.13,27.2,24932.0,25.532,25.6073,25.532,25.5979,24932.0
2017-03-24 13:30:00,27.18,27.2,27.14,27.14,10660.0,25.5791,25.5979,25.5414,25.5414,10660.0
2017-03-24 13:40:00,27.14,27.16,27.13,27.15,23700.0,25.5414,25.5602,25.532,25.5508,23700.0
2017-03-24 13:50:00,27.15,27.15,27.02,27.03,34640.0,25.5508,25.5508,25.4285,25.4379,34640.0
2017-03-24 14:00:00,27.05,27.1,27.05,27.09,33548.0,25.4567,25.5038,25.4567,25.4944,33548.0
2017-03-24 14:10:00,27.08,27.09,27.06,27.06,6140.0,25.4849,25.4944,25.4661,25.4661,6140.0
2017-03-24 14:20:00,27.11,27.11,27.08,27.09,14640.0,25.5132,25.5132,25.4849,25.4944,14640.0
2017-03-24 14:30:00,27.08,27.09,27.04,27.04,28600.0,25.4849,25.4944,25.4473,25.4473,28600.0
2017-03-24 14:40:00,27.04,27.05,26.95,26.98,39832.0,25.4473,25.4567,25.3626,25.3908,39832.0
2017-03-24 14:50:00,26.96,26.98,26.9,26.91,30448.0,25.372,25.3908,25.3155,25.325,30448.0
2017-03-24 15:00:00,26.9,26.9,26.76,26.82,106404.0,25.3155,25.3155,25.1838,25.2403,106404.0
2017-03-24 15:10:00,26.82,26.82,26.7,26.75,53660.0,25.2403,25.2403,25.1273,25.1744,53660.0
2017-03-24 15:20:00,26.73,26.83,26.72,26.82,16192.0,25.1556,25.2497,25.1461,25.2403,16192.0
2017-03-24 15:30:00,26.81,27.11,26.72,27.11,228440.0,25.2308,25.5132,25.1461,25.5132,228440.0
2017-03-24 15:40:00,27.11,27.17,26.89,26.95,108308.0,25.5132,25.5696,25.3061,25.3626,108308.0
2017-03-24 15:50:00,26.94,27.08,26.94,26.97,103256.0,25.3532,25.4849,25.3532,25.3814,103256.0
2017-03-27 09:30:00,26.32,26.44,26.21,26.28,216376.0,24.7697,24.8826,24.6662,24.7321,216376.0
2017-03-27 09:40:00,26.27,26.42,26.23,26.38,95036.0,24.7227,24.8638,24.685,24.8262,95036.0
2017-03-27 09:50:00,26.41,26.53,26.4,26.49,90052.0,24.8544,24.9673,24.845,24.9297,90052.0
2017-03-27 10:00:00,26.48,26.48,26.38,26.39,34008.0,24.9203,24.9203,24.8262,24.8356,34008.0
2017-03-27 10:10:00,26.4,26.47,26.39,26.42,31200.0,24.845,24.9109,24.8356,24.8638,31200.0
2017-03-27 10:20:00,26.41,26.45,26.37,26.4,18944.0,24.8544,24.8921,24.8168,24.845,18944.0
2017-03-27 10:30:00,26.4,26.49,26.4,26.42,21120.0,24.845,24.9297,24.845,24.8638,21120.0
2017-03-27 10:40:00,26.41,26.49,26.41,26.43,21660.0,24.8544,24.9297,24.8544,24.8732,21660.0
2017-03-27 10:50:00,26.44,26.52,26.43,26.52,31900.0,24.8826,24.9579,24.8732,24.9579,31900.0
2017-03-27 11:00:00,26.53,26.53,26.46,26.46,29252.0,24.9673,24.9673,24.9015,24.9015,29252.0
2017-03-27 11:10:00,26.46,26.52,26.45,26.51,10000.0,24.9015,24.9579,24.8921,24.9485,10000.0
2017-03-27 11:20:00,26.49,26.64,26.49,26.63,33420.0,24.9297,25.0709,24.9297,25.0615,33420.0
2017-03-27 11:30:00,26.65,26.71,26.63,26.7,49176.0,25.0803,25.1367,25.0615,25.1273,49176.0
2017-03-27 11:40:00,26.71,26.73,26.69,26.69,25596.0,25.1367,25.1556,25.1179,25.1179,25596.0
2017-03-27 11:50:00,26.68,26.68,26.61,26.66,17300.0,25.1085,25.1085,25.0426,25.0897,17300.0
2017-03-27 12:00:00,26.68,26.78,26.67,26.74,15904.0,25.1085,25.2026,25.0991,25.165,15904.0
2017-03-27 12:10:00,26.73,26.74,26.7,26.73,16720.0,25.1556,25.165,25.1273,25.1556,16720.0
2017-03-27 12:20:00,26.74,26.74,26.68,26.69,30200.0,25.165,25.165,25.1085,25.1179,30200.0
2017-03-27 12:30:00,26.68,26.73,26.68,26.73,7600.0,25.1085,25.1556,25.1085,25.1556,7600.0
2017-03-27 12:40:00,26.71,26.73,26.7,26.72,11200.0,25.1367,25.1556,25.1273,25.1461,11200.0
2017-03-27 12:50:00,26.76,26.81,26.75,26.79,13464.0,25.1838,25.2308,25.1744,25.212,13464.0
2017-03-27 13:00:00,26.79,26.86,26.79,26.85,11252.0,25.212,25.2779,25.212,25.2685,11252.0
2017-03-27 13:10:00,26.83,26.84,26.78,26.8,22800.0,25.2497,25.2591,25.2026,25.2214,22800.0
2017-03-27 13:20:00,26.79,26.84,26.75,26.77,12800.0,25.212,25.2591,25.1744,25.1932,12800.0
2017-03-27 13:30:00,26.76,26.78,26.73,26.73,11052.0,25.1838,25.2026,25.1556,25.1556,11052.0
2017-03-27 13:40:00,26.71,26.74,26.71,26.72,8800.0,25.1367,25.165,25.1367,25.1461,8800.0
2017-03-27 13:50:00,26.72,26.75,26.7,26.72,7000.0,25.1461,25.1744,25.1273,25.1461,7000.0
2017-03-27 14:00:00,26.74,26.77,26.74,26.77,4380.0,25.165,25.1932,25.165,25.1932,4380.0
2017-03-27 14:10:00,26.72,26.72,26.63,26.65,33260.0,25.1461,25.1461,25.0615,25.0803,33260.0
2017-03-27 14:20:00,26.64,26.66,26.63,26.65,28400.0,25.0709,25.0897,25.0615,25.0803,28400.0
2017-03-27 14:30:00,26.69,26.69,26.66,26.66,50160.0,25.1179,25.1179,25.0897,25.0897,50160.0
2017-03-27 14:40:00,26.66,26.72,26.66,26.72,4000.0,25.0897,25.1461,25.0897,25.1461,4000.0
2017-03-27 14:50:00,26.73,26.76,26.73,26.76,2800.0,25.1556,25.1838,25.1556,25.1838,2800.0
2017-03-27 15:00:00,26.74,26.79,26.73,26.74,26560.0,25.165,25.212,25.1556,25.165,26560.0
2017-03-27 15:10:00,26.75,26.79,26.75,26.79,16600.0,25.1744,25.212,25.1744,25.212,16600.0
2017-03-27 15:20:00,26.79,26.79,26.74,26.74,6212.0,25.212,25.212,25.165,25.165,6212.0
2017-03-27 15:30:00,26.72,26.82,26.72,26.82,16400.0,25.1461,25.2403,25.1461,25.2403,16400.0
2017-03-27 15:40:00,26.83,26.85,26.78,26.78,30216.0,25.2497,25.2685,25.2026,25.2026,30216.0
2017-03-27 15:50:00,26.79,26.81,26.74,26.77,106048.0,25.212,25.2308,25.165,25.1932,106048.0
2017-03-28 09:30:00,26.72,26.8,26.62,26.75,78288.0,25.1461,25.2214,25.052,25.1744,78288.0
2017-03-28 09:40:00,26.78,26.79,26.68,26.7,64000.0,25.2026,25.212,25.1085,25.1273,64000.0
2017-03-28 09:50:00,26.66,26.74,26.65,26.72,62640.0,25.0897,25.165,25.0803,25.1461,62640.0
2017-03-28 10:00:00,26.71,26.93,26.71,26.9,120780.0,25.1367,25.3438,25.1367,25.3155,120780.0
2017-03-28 10:10:00,26.89,26.93,26.83,26.87,15280.0,25.3061,25.3438,25.2497,25.2873,15280.0
2017-03-28 10:20:00,26.84,26.84,26.75,26.82,34696.0,25.2591,25.2591,25.1744,25.2403,34696.0
2017-03-28 10:30:00,26.83,26.85,26.78,26.83,9200.0,25.2497,25.2685,25.2026,25.2497,9200.0
2017-03-28 10:40:00,26.85,26.91,26.85,26.9,33516.0,25.2685,25.325,25.2685,25.3155,33516.0
2017-03-28 10:50:00,26.91,26.96,26.86,26.96,32248.0,25.325,25.372,25.2779,25.372,32248.0
2017-03-28 11:00:00,26.95,27.1,26.95,27.09,63240.0,25.3626,25.5038,25.3626,25.4944,63240.0
2017-03-28 11:10:00,27.08,27.14,27.08,27.09,36024.0,25.4849,25.5414,25.4849,25.4944,36024.0
2017-03-28 11:20:00,27.09,27.09,27.05,27.06,21504.0,25.4944,25.4944,25.4567,25.4661,21504.0
2017-03-28 11:30:00,27.05,27.08,27.03,27.04,11788.0,25.4567,25.4849,25.4379,25.4473,11788.0
2017-03-28 11:40:00,27.06,27.13,27.05,27.13,22200.0,25.4661,25.532,25.4567,25.532,22200.0
2017-03-28 11:50:00,27.15,27.17,27.12,27.14,20520.0,25.5508,25.5696,25.5226,25.5414,20520.0
2017-03-28 12:00:00,27.13,27.17,27.13,27.14,22400.0,25.532,25.5696,25.532,25.5414,22400.0
2017-03-28 12:10:00,27.14,27.18,27.11,27.12,52152.0,25.5414,25.5791,25.5132,25.5226,52152.0
2017-03-28 12:20:00,27.11,27.12,27.11,27.12,10800.0,25.5132,25.5226,25.5132,25.5226,10800.0
2017-03-28 12:30:00,27.14,27.16,27.13,27.16,7456.0,25.5414,25.5602,25.532,25.5602,7456.0
2017-03-28 12:40:00,27.12,27.13,27.1,27.12,4800.0,25.5226,25.532,25.5038,25.5226,4800.0
2017-03-28 12:50:00,27.12,27.17,27.12,27.17,10956.0,25.5226,25.5696,25.5226,25.5696,10956.0
2017-03-28 13:00:00,27.18,27.22,27.18,27.21,53088.0,25.5791,25.6167,25.5791,25.6073,53088.0
2017-03-28 13:10:00,27.21,27.26,27.21,27.26,46008.0,25.6073,25.6543,25.6073,25.6543,46008.0
2017-03-28 13:20:00,27.25,27.25,27.22,27.24,32420.0,25.6449,25.6449,25.6167,25.6355,32420.0
2017-03-28 13:30:00,27.23,27.24,27.22,27.24,12200.0,25.6261,25.6355,25.6167,25.6355,12200.0
2017-03-28 13:40:00,27.28,27.32,27.28,27.32,27340.0,25.6732,25.7108,25.6732,25.7108,27340.0
2017-03-28 13:50:00,27.31,27.38,27.31,27.38,52464.0,25.7014,25.7673,25.7014,25.7673,52464.0
2017-03-28 14:00:00,27.38,27.39,27.35,27.39,57648.0,25.7673,25.7767,25.739,25.7767,57648.0
2017-03-28 14:10:00,27.4,27.46,27.4,27.42,27700.0,25.7861,25.8426,25.7861,25.8049,27700.0
2017-03-28 14:20:00,27.42,27.46,27.41,27.44,29684.0,25.8049,25.8426,25.7955,25.8237,29684.0
2017-03-28 14:30:00,27.43,27.45,27.38,27.45,40664.0,25.8143,25.8332,25.7673,25.8332,40664.0
2017-03-28 14:40:00,27.45,27.49,27.43,27.44,49896.0,25.8332,25.8708,25.8143,25.8237,49896.0
2017-03-28 14:50:00,27.45,27.47,27.39,27.39,36340.0,25.8332,25.852,25.7767,25.7767,36340.0
2017-03-28 15:00:00,27.39,27.44,27.38,27.41,20688.0,25.7767,25.8237,25.7673,25.7955,20688.0
2017-03-28 15:10:00,27.39,27.42,27.36,27.37,28228.0,25.7767,25.8049,25.7485,25.7579,28228.0
2017-03-28 15:20:00,27.36,27.42,27.36,27.42,20044.0,25.7485,25.8049,25.7485,25.8049,20044.0
2017-03-28 15:30:00,27.43,27.45,27.41,27.43,29464.0,25.8143,25.8332,25.7955,25.8143,29464.0
2017-03-28 15:40:00,27.43,27.45,27.38,27.4,16400.0,25.8143,25.8332,25.7673,25.7861,16400.0
2017-03-28 15:50:00,27.39,27.45,27.35,27.36,197380.0,25.7767,25.8332,25.739,25.7485,197380.0
2017-03-29 09:30:00,27.29,27.29,27.12,27.16,111348.0,25.6826,25.6826,25.5226,25.5602,111348.0
2017-03-29 09:40:00,27.17,27.23,27.11,27.15,46764.0,25.5696,25.6261,25.5132,25.5508,46764.0
2017-03-29 09:50:00,27.13,27.21,27.1,27.21,39940.0,25.532,25.6073,25.5038,25.6073,39940.0
2017-03-29 10:00:00,27.22,27.23,27.15,27.16,23004.0,25.6167,25.6261,25.5508,25.5602,23004.0
2017-03-29 10:10:00,27.15,27.18,27.13,27.18,20400.0,25.5508,25.5791,25.532,25.5791,20400.0
2017-03-29 10:20:00,27.16,27.18,27.14,27.14,16600.0,25.5602,25.5791,25.5414,25.5414,16600.0
2017-03-29 10:30:00,27.17,27.24,27.17,27.21,27860.0,25.5696,25.6355,25.5696,25.6073,27860.0
2017-03-29 10:40:00,27.22,27.24,27.17,27.2,32604.0,25.6167,25.6355,25.5696,25.5979,32604.0
2017-03-29 10:50:00,27.25,27.25,27.19,27.2,19160.0,25.6449,25.6449,25.5885,25.5979,19160.0
2017-03-29 11:00:00,27.2,27.23,27.12,27.16,30560.0,25.5979,25.6261,25.5226,25.5602,30560.0
2017-03-29 11:10:00,27.17,27.21,27.15,27.16,10200.0,25.5696,25.6073,25.5508,25.5602,10200.0
2017-03-29 11:20:00,27.18,27.18,27.14,27.16,9200.0,25.5791,25.5791,25.5414,25.5602,9200.0
2017-03-29 11:30:00,27.17,27.18,27.08,27.08,25352.0,25.5696,25.5791,25.4849,25.4849,25352.0
2017-03-29 11:40:00,27.06,27.1,27.06,27.09,22200.0,25.4661,25.5038,25.4661,25.4944,22200.0
2017-03-29 11:50:00,27.08,27.15,27.07,27.15,15104.0,25.4849,25.5508,25.4755,25.5508,15104.0
2017-03-29 12:00:00,27.14,27.14,27.12,27.13,9200.0,25.5414,25.5414,25.5226,25.532,9200.0
2017-03-29 12:10:00,27.13,27.19,27.13,27.18,12080.0,25.532,25.5885,25.532,25.5791,12080.0
2017-03-29 12:20:00,27.18,27.19,27.16,27.16,14444.0,25.5791,25.5885,25.5602,25.5602,14444.0
2017-03-29 12:30:00,27.15,27.15,27.14,27.15,11200.0,25.5508,25.5508,25.5414,25.5508,11200.0
2017-03-29 12:40:00,27.14,27.14,27.1,27.11,22600.0,25.5414,25.5414,25.5038,25.5132,22600.0
2017-03-29 12:50:00,27.13,27.13,27.07,27.1,15600.0,25.532,25.532,25.4755,25.5038,15600.0
2017-03-29 13:00:00,27.11,27.14,27.11,27.13,3760.0,25.5132,25.5414,25.5132,25.532,3760.0
2017-03-29 13:10:00,27.14,27.16,27.14,27.16,15200.0,25.5414,25.5602,25.5414,25.5602,15200.0
2017-03-29 13:20:00,27.16,27.18,27.16,27.16,10600.0,25.5602,25.5791,25.5602,25.5602,10600.0
2017-03-29 13:30:00,27.18,27.21,27.18,27.2,10652.0,25.5791,25.6073,25.5791,25.5979,10652.0
2017-03-29 13:40:00,27.19,27.2,27.17,27.19,5800.0,25.5885,25.5979,25.5696,25.5885,5800.0
2017-03-29 13:50:00,27.19,27.22,27.19,27.22,9220.0,25.5885,25.6167,25.5885,25.6167,9220.0
2017-03-29 14:00:00,27.21,27.21,27.18,27.18,25832.0,25.6073,25.6073,25.5791,25.5791,25832.0
2017-03-29 14:10:00,27.19,27.2,27.18,27.2,2080.0,25.5885,25.5979,25.5791,25.5979,2080.0
2017-03-29 14:20:00,27.22,27.26,27.22,27.26,27608.0,25.6167,25.6543,25.6167,25.6543,27608.0
2017-03-29 14:30:00,27.24,27.25,27.23,27.23,6000.0,25.6355,25.6449,25.6261,25.6261,6000.0
2017-03-29 14:40:00,27.23,27.25,27.23,27.25,6840.0,25.6261,25.6449,25.6261,25.6449,6840.0
2017-03-29 14:50:00,27.25,27.27,27.25,27.25,4800.0,25.6449,25.6638,25.6449,25.6449,4800.0
2017-03-29 15:00:00,27.24,27.27,27.23,27.26,12020.0,25.6355,25.6638,25.6261,25.6543,12020.0
2017-03-29 15:10:00,27.26,27.26,27.22,27.23,12400.0,25.6543,25.6543,25.6167,25.6261,12400.0
2017-03-29 15:20:00,27.24,27.25,27.24,27.25,22400.0,25.6355,25.6449,25.6355,25.6449,22400.0
2017-03-29 15:30:00,27.25,27.25,27.24,27.25,7000.0,25.6449,25.6449,25.6355,25.6449,7000.0
2017-03-29 15:40:00,27.24,27.24,27.2,27.2,20296.0,25.6355,25.6355,25.5979,25.5979,20296.0
2017-03-29 15:50:00,27.22,27.22,27.15,27.18,52800.0,25.6167,25.6167,25.5508,25.5791,52800.0
2017-03-30 09:30:00,27.14,27.22,27.12,27.17,55540.0,25.5414,25.6167,25.5226,25.5696,55540.0
2017-03-30 09:40:00,27.17,27.21,27.16,27.2,51332.0,25.5696,25.6073,25.5602,25.5979,51332.0
2017-03-30 09:50:00,27.21,27.27,27.2,27.25,79224.0,25.6073,25.6638,25.5979,25.6449,79224.0
2017-03-30 10:00:00,27.24,27.39,27.24,27.36,66108.0,25.6355,25.7767,25.6355,25.7485,66108.0
2017-03-30 10:10:00,27.36,27.47,27.36,27.47,50092.0,25.7485,25.852,25.7485,25.852,50092.0
2017-03-30 10:20:00,27.47,27.47,27.4,27.44,80760.0,25.852,25.852,25.7861,25.8237,80760.0
2017-03-30 10:30:00,27.44,27.54,27.43,27.5,99844.0,25.8237,25.9178,25.8143,25.8802,99844.0
2017-03-30 10:40:00,27.5,27.54,27.48,27.51,71800.0,25.8802,25.9178,25.8614,25.8896,71800.0
2017-03-30 10:50:00,27.49,27.54,27.46,27.53,22556.0,25.8708,25.9178,25.8426,25.9084,22556.0
2017-03-30 11:00:00,27.55,27.55,27.52,27.53,47812.0,25.9273,25.9273,25.899,25.9084,47812.0
2017-03-30 11:10:00,27.51,27.51,27.48,27.5,6516.0,25.8896,25.8896,25.8614,25.8802,6516.0
2017-03-30 11:20:00,27.49,27.5,27.48,27.5,16084.0,25.8708,25.8802,25.8614,25.8802,16084.0
2017-03-30 11:30:00,27.5,27.53,27.46,27.46,7780.0,25.8802,25.9084,25.8426,25.8426,7780.0
2017-03-30 11:40:00,27.45,27.45,27.42,27.43,32260.0,25.8332,25.8332,25.8049,25.8143,32260.0
2017-03-30 11:50:00,27.42,27.45,27.38,27.38,28508.0,25.8049,25.8332,25.7673,25.7673,28508.0
2017-03-30 12:00:00,27.36,27.4,27.33,27.39,33788.0,25.7485,25.7861,25.7202,25.7767,33788.0
2017-03-30 12:10:00,27.4,27.4,27.34,27.36,15200.0,25.7861,25.7861,25.7296,25.7485,15200.0
2017-03-30 12:20:00,27.37,27.38,27.35,27.37,5808.0,25.7579,25.7673,25.739,25.7579,5808.0
2017-03-30 12:30:00,27.37,27.38,27.25,27.27,29400.0,25.7579,25.7673,25.6449,25.6638,29400.0
2017-03-30 12:40:00,27.25,27.3,27.22,27.3,12200.0,25.6449,25.692,25.6167,25.692,12200.0
2017-03-30 12:50:00,27.26,27.3,27.26,27.29,15600.0,25.6543,25.692,25.6543,25.6826,15600.0
2017-03-30 13:00:00,27.32,27.34,27.3,27.34,12056.0,25.7108,25.7296,25.692,25.7296,12056.0
2017-03-30 13:10:00,27.36,27.4,27.36,27.39,9800.0,25.7485,25.7861,25.7485,25.7767,9800.0
2017-03-30 13:20:00,27.38,27.43,27.38,27.42,8800.0,25.7673,25.8143,25.7673,25.8049,8800.0
2017-03-30 13:30:00,27.41,27.44,27.41,27.44,5100.0,25.7955,25.8237,25.7955,25.8237,5100.0
2017-03-30 13:40:00,27.47,27.47,27.46,27.47,4400.0,25.852,25.852,25.8426,25.852,4400.0
2017-03-30 13:50:00,27.46,27.46,27.43,27.44,2400.0,25.8426,25.8426,25.8143,25.8237,2400.0
2017-03-30 14:00:00,27.43,27.43,27.41,27.41,10840.0,25.8143,25.8143,25.7955,25.7955,10840.0
2017-03-30 14:10:00,27.45,27.47,27.45,27.46,1600.0,25.8332,25.852,25.8332,25.8426,1600.0
2017-03-30 14:20:00,27.47,27.47,27.45,27.47,10800.0,25.852,25.852,25.8332,25.852,10800.0
2017-03-30 14:30:00,27.48,27.49,27.47,27.47,2800.0,25.8614,25.8708,25.852,25.852,2800.0
2017-03-30 14:40:00,27.47,27.47,27.43,27.43,13776.0,25.852,25.852,25.8143,25.8143,13776.0
2017-03-30 14:50:00,27.41,27.41,27.39,27.41,10400.0,25.7955,25.7955,25.7767,25.7955,10400.0
2017-03-30 15:00:00,27.42,27.44,27.42,27.43,3320.0,25.8049,25.8237,25.8049,25.8143,3320.0
2017-03-30 15:10:00,27.43,27.45,27.43,27.43,13400.0,25.8143,25.8332,25.8143,25.8143,13400.0
2017-03-30 15:20:00,27.44,27.48,27.44,27.47,18000.0,25.8237,25.8614,25.8237,25.852,18000.0
2017-03-30 15:30:00,27.47,27.49,27.46,27.47,16252.0,25.852,25.8708,25.8426,25.852,16252.0
2017-03-30 15:40:00,27.45,27.45,27.43,27.44,39192.0,25.8332,25.8332,25.8143,25.8237,39192.0
2017-03-30 15:50:00,27.41,27.46,27.41,27.45,44756.0,25.7955,25.8426,25.7955,25.8332,44756.0
2017-03-31 09:30:00,27.36,27.36,27.25,27.32,48556.0,25.7485,25.7485,25.6449,25.7108,48556.0
2017-03-31 09:40:00,27.32,27.33,27.27,27.32,83176.0,25.7108,25.7202,25.6638,25.7108,83176.0
2017-03-31 09:50:00,27.3,27.31,27.25,27.25,52124.0,25.692,25.7014,25.6449,25.6449,52124.0
2017-03-31 10:00:00,27.26,27.36,27.26,27.35,51504.0,25.6543,25.7485,25.6543,25.739,51504.0
2017-03-31 10:10:00,27.31,27.31,27.28,27.29,34864.0,25.7014,25.7014,25.6732,25.6826,34864.0
2017-03-31 10:20:00,27.28,27.29,27.24,27.25,49980.0,25.6732,25.6826,25.6355,25.6449,49980.0
2017-03-31 10:30:00,27.27,27.36,27.27,27.34,58988.0,25.6638,25.7485,25.6638,25.7296,58988.0
2017-03-31 10:40:00,27.34,27.36,27.33,27.34,67700.0,25.7296,25.7485,25.7202,25.7296,67700.0
2017-03-31 10:50:00,27.34,27.34,27.31,27.32,24200.0,25.7296,25.7296,25.7014,25.7108,24200.0
2017-03-31 11:00:00,27.28,27.3,27.26,27.3,48700.0,25.6732,25.692,25.6543,25.692,48700.0
2017-03-31 11:10:00,27.27,27.32,27.27,27.32,23200.0,25.6638,25.7108,25.6638,25.7108,23200.0
2017-03-31 11:20:00,27.31,27.34,27.31,27.34,2800.0,25.7014,25.7296,25.7014,25.7296,2800.0
2017-03-31 11:30:00,27.31,27.36,27.31,27.35,20236.0,25.7014,25.7485,25.7014,25.739,20236.0
2017-03-31 11:40:00,27.36,27.36,27.35,27.35,4000.0,25.7485,25.7485,25.739,25.739,4000.0
2017-03-31 11:50:00,27.29,27.29,27.28,27.28,22400.0,25.6826,25.6826,25.6732,25.6732,22400.0
2017-03-31 12:00:00,27.3,27.33,27.3,27.33,800.0,25.692,25.7202,25.692,25.7202,800.0
2017-03-31 12:10:00,27.33,27.34,27.31,27.34,10040.0,25.7202,25.7296,25.7014,25.7296,10040.0
2017-03-31 12:20:00,27.35,27.36,27.34,27.35,12000.0,25.739,25.7485,25.7296,25.739,12000.0
2017-03-31 12:30:00,27.35,27.35,27.33,27.34,7200.0,25.739,25.739,25.7202,25.7296,7200.0
2017-03-31 12:40:00,27.34,27.34,27.32,27.32,3932.0,25.7296,25.7296,25.7108,25.7108,3932.0
2017-03-31 12:50:00,27.33,27.33,27.32,27.32,2400.0,25.7202,25.7202,25.7108,25.7108,2400.0
2017-03-31 13:00:00,27.34,27.35,27.32,27.35,26396.0,25.7296,25.739,25.7108,25.739,26396.0
2017-03-31 13:10:00,27.36,27.38,27.36,27.38,26024.0,25.7485,25.7673,25.7485,25.7673,26024.0
2017-03-31 13:20:00,27.39,27.39,27.38,27.39,8112.0,25.7767,25.7767,25.7673,25.7767,8112.0
2017-03-31 13:30:00,27.41,27.42,27.4,27.4,14220.0,25.7955,25.8049,25.7861,25.7861,14220.0
2017-03-31 13:40:00,27.39,27.4,27.36,27.37,10920.0,25.7767,25.7861,25.7485,25.7579,10920.0
2017-03-31 13:50:00,27.36,27.38,27.34,27.34,13600.0,25.7485,25.7673,25.7296,25.7296,13600.0
2017-03-31 14:00:00,27.3,27.31,27.29,27.3,3200.0,25.692,25.7014,25.6826,25.692,3200.0
2017-03-31 14:10:00,27.31,27.31,27.18,27.22,44108.0,25.7014,25.7014,25.5791,25.6167,44108.0
2017-03-31 14:20:00,27.2,27.23,27.19,27.23,35396.0,25.5979,25.6261,25.5885,25.6261,35396.0
2017-03-31 14:30:00,27.22,27.27,27.22,27.25,6000.0,25.6167,25.6638,25.6167,25.6449,6000.0
2017-03-31 14:40:00,27.25,27.25,27.23,27.24,11600.0,25.6449,25.6449,25.6261,25.6355,11600.0
2017-03-31 14:50:00,27.24,27.25,27.22,27.22,16480.0,25.6355,25.6449,25.6167,25.6167,16480.0
2017-03-31 15:00:00,27.22,27.27,27.22,27.27,12900.0,25.6167,25.6638,25.6167,25.6638,12900.0
2017-03-31 15:10:00,27.28,27.3,27.28,27.29,25492.0,25.6732,25.692,25.6732,25.6826,25492.0
2017-03-31 15:20:00,27.3,27.33,27.3,27.31,75312.0,25.692,25.7202,25.692,25.7014,75312.0
2017-03-31 15:30:00,27.3,27.4,27.3,27.36,68016.0,25.692,25.7861,25.692,25.7485,68016.0
2017-03-31 15:40:00,27.36,27.39,27.24,27.26,137928.0,25.7485,25.7767,25.6355,25.6543,137928.0
2017-03-31 15:50:00,27.25,27.29,27.18,27.18,207820.0,25.6449,25.6826,25.5791,25.5791,207820.0
2017-04-03 09:30:00,27.19,27.29,27.19,27.23,118908.0,25.5885,25.6826,25.5885,25.6261,118908.0
2017-04-03 09:40:00,27.23,27.26,27.21,27.23,59400.0,25.6261,25.6543,25.6073,25.6261,59400.0
2017-04-03 09:50:00,27.22,27.23,27.21,27.22,10636.0,25.6167,25.6261,25.6073,25.6167,10636.0
2017-04-03 10:00:00,27.22,27.24,27.05,27.09,57436.0,25.6167,25.6355,25.4567,25.4944,57436.0
2017-04-03 10:10:00,27.05,27.08,26.99,27.08,52444.0,25.4567,25.4849,25.4002,25.4849,52444.0
2017-04-03 10:20:00,27.13,27.17,27.13,27.15,28512.0,25.532,25.5696,25.532,25.5508,28512.0
2017-04-03 10:30:00,27.16,27.18,27.14,27.15,6400.0,25.5602,25.5791,25.5414,25.5508,6400.0
2017-04-03 10:40:00,27.14,27.17,27.11,27.17,6820.0,25.5414,25.5696,25.5132,25.5696,6820.0
2017-04-03 10:50:00,27.1,27.1,26.87,26.87,142892.0,25.5038,25.5038,25.2873,25.2873,142892.0
2017-04-03 11:00:00,26.86,26.94,26.78,26.8,64484.0,25.2779,25.3532,25.2026,25.2214,64484.0
2017-04-03 11:10:00,26.83,26.88,26.79,26.82,38684.0,25.2497,25.2967,25.212,25.2403,38684.0
2017-04-03 11:20:00,26.81,26.88,26.77,26.84,19988.0,25.2308,25.2967,25.1932,25.2591,19988.0
2017-04-03 11:30:00,26.86,26.86,26.79,26.84,29552.0,25.2779,25.2779,25.212,25.2591,29552.0
2017-04-03 11:40:00,26.81,26.84,26.74,26.74,27148.0,25.2308,25.2591,25.165,25.165,27148.0
2017-04-03 11:50:00,26.76,26.8,26.74,26.78,46432.0,25.1838,25.2214,25.165,25.2026,46432.0
2017-04-03 12:00:00,26.75,26.75,26.62,26.69,36864.0,25.1744,25.1744,25.052,25.1179,36864.0
2017-04-03 12:10:00,26.7,26.79,26.7,26.79,25800.0,25.1273,25.212,25.1273,25.212,25800.0
2017-04-03 12:20:00,26.77,26.89,26.76,26.88,19000.0,25.1932,25.3061,25.1838,25.2967,19000.0
2017-04-03 12:30:00,26.87,26.88,26.86,26.87,13308.0,25.2873,25.2967,25.2779,25.2873,13308.0
2017-04-03 12:40:00,26.87,26.9,26.86,26.86,6920.0,25.2873,25.3155,25.2779,25.2779,6920.0
2017-04-03 12:50:00,26.85,26.88,26.85,26.88,2400.0,25.2685,25.2967,25.2685,25.2967,2400.0
2017-04-03 13:00:00,26.89,26.95,26.89,26.9,32800.0,25.3061,25.3626,25.3061,25.3155,32800.0
2017-04-03 13:10:00,26.91,26.95,26.91,26.93,67900.0,25.325,25.3626,25.325,25.3438,67900.0
2017-04-03 13:20:00,26.93,26.95,26.9,26.93,6904.0,25.3438,25.3626,25.3155,25.3438,6904.0
2017-04-03 13:30:00,26.91,26.91,26.88,26.88,4000.0,25.325,25.325,25.2967,25.2967,4000.0
2017-04-03 13:40:00,26.89,26.92,26.89,26.91,25600.0,25.3061,25.3344,25.3061,25.325,25600.0
2017-04-03 13:50:00,26.9,26.93,26.89,26.93,15600.0,25.3155,25.3438,25.3061,25.3438,15600.0
2017-04-03 14:00:00,26.91,26.92,26.89,26.89,6780.0,25.325,25.3344,25.3061,25.3061,6780.0
2017-04-03 14:10:00,26.88,26.89,26.86,26.86,10000.0,25.2967,25.3061,25.2779,25.2779,10000.0
2017-04-03 14:20:00,26.86,26.95,26.86,26.95,8200.0,25.2779,25.3626,25.2779,25.3626,8200.0
2017-04-03 14:30:00,26.93,26.97,26.93,26.97,18800.0,25.3438,25.3814,25.3438,25.3814,18800.0
2017-04-03 14:40:00,27.0,27.09,27.0,27.08,15000.0,25.4097,25.4944,25.4097,25.4849,15000.0
2017-04-03 14:50:00,27.08,27.1,27.07,27.08,8760.0,25.4849,25.5038,25.4755,25.4849,8760.0
2017-04-03 15:00:00,27.09,27.11,27.06,27.07,6400.0,25.4944,25.5132,25.4661,25.4755,6400.0
2017-04-03 15:10:00,27.1,27.2,27.1,27.14,77276.0,25.5038,25.5979,25.5038,25.5414,77276.0
2017-04-03 15:20:00,27.15,27.17,27.15,27.16,11200.0,25.5508,25.5696,25.5508,25.5602,11200.0
2017-04-03 15:30:00,27.14,27.15,27.11,27.15,14416.0,25.5414,25.5508,25.5132,25.5508,14416.0
2017-04-03 15:40:00,27.15,27.18,27.15,27.18,35220.0,25.5508,25.5791,25.5508,25.5791,35220.0
2017-04-03 15:50:00,27.14,27.17,27.13,27.14,134992.0,25.5414,25.5696,25.532,25.5414,134992.0
2017-04-04 09:30:00,27.03,27.11,27.03,27.07,24480.0,25.4379,25.5132,25.4379,25.4755,24480.0
2017-04-04 09:40:00,27.09,27.14,27.08,27.1,29000.0,25.4944,25.5414,25.4849,25.5038,29000.0
2017-04-04 09:50:00,27.09,27.11,27.07,27.11,28800.0,25.4944,25.5132,25.4755,25.5132,28800.0
2017-04-04 10:00:00,27.12,27.12,27.0,27.02,41960.0,25.5226,25.5226,25.4097,25.4285,41960.0
2017-04-04 10:10:00,27.03,27.06,26.99,27.03,18000.0,25.4379,25.4661,25.4002,25.4379,18000.0
2017-04-04 10:20:00,27.06,27.1,27.06,27.09,16800.0,25.4661,25.5038,25.4661,25.4944,16800.0
2017-04-04 10:30:00,27.13,27.2,27.13,27.17,24760.0,25.532,25.5979,25.532,25.5696,24760.0
2017-04-04 10:40:00,27.15,27.18,27.11,27.12,23844.0,25.5508,25.5791,25.5132,25.5226,23844.0
2017-04-04 10:50:00,27.15,27.18,27.11,27.16,10480.0,25.5508,25.5791,25.5132,25.5602,10480.0
2017-04-04 11:00:00,27.16,27.25,27.16,27.25,20200.0,25.5602,25.6449,25.5602,25.6449,20200.0
2017-04-04 11:10:00,27.24,27.25,27.23,27.25,6800.0,25.6355,25.6449,25.6261,25.6449,6800.0
2017-04-04 11:20:00,27.26,27.32,27.26,27.28,33840.0,25.6543,25.7108,25.6543,25.6732,33840.0
2017-04-04 11:30:00,27.28,27.33,27.26,27.32,16216.0,25.6732,25.7202,25.6543,25.7108,16216.0
2017-04-04 11:40:00,27.32,27.35,27.3,27.34,20840.0,25.7108,25.739,25.692,25.7296,20840.0
2017-04-04 11:50:00,27.35,27.35,27.31,27.31,25096.0,25.739,25.739,25.7014,25.7014,25096.0
2017-04-04 12:00:00,27.3,27.31,27.27,27.3,17756.0,25.692,25.7014,25.6638,25.692,17756.0
2017-04-04 12:10:00,27.3,27.33,27.3,27.31,26400.0,25.692,25.7202,25.692,25.7014,26400.0
2017-04-04 12:20:00,27.25,27.27,27.24,27.26,18584.0,25.6449,25.6638,25.6355,25.6543,18584.0
2017-04-04 12:30:00,27.23,27.25,27.22,27.25,4400.0,25.6261,25.6449,25.6167,25.6449,4400.0
2017-04-04 12:40:00,27.27,27.27,27.21,27.21,2800.0,25.6638,25.6638,25.6073,25.6073,2800.0
2017-04-04 12:50:00,27.19,27.19,27.16,27.17,12000.0,25.5885,25.5885,25.5602,25.5696,12000.0
2017-04-04 13:00:00,27.14,27.18,27.14,27.18,25584.0,25.5414,25.5791,25.5414,25.5791,25584.0
2017-04-04 13:10:00,27.19,27.24,27.19,27.24,17880.0,25.5885,25.6355,25.5885,25.6355,17880.0
2017-04-04 13:20:00,27.23,27.24,27.22,27.22,14044.0,25.6261,25.6355,25.6167,25.6167,14044.0
2017-04-04 13:30:00,27.22,27.23,27.22,27.23,15856.0,25.6167,25.6261,25.6167,25.6261,15856.0
2017-04-04 13:40:00,27.25,27.26,27.23,27.23,5164.0,25.6449,25.6543,25.6261,25.6261,5164.0
2017-04-04 13:50:00,27.2,27.23,27.2,27.23,3800.0,25.5979,25.6261,25.5979,25.6261,3800.0
2017-04-04 14:00:00,27.26,27.26,27.25,27.25,2600.0,25.6543,25.6543,25.6449,25.6449,2600.0
2017-04-04 14:10:00,27.28,27.29,27.26,27.29,17100.0,25.6732,25.6826,25.6543,25.6826,17100.0
2017-04-04 14:20:00,27.28,27.3,27.26,27.3,7600.0,25.6732,25.692,25.6543,25.692,7600.0
2017-04-04 14:30:00,27.31,27.31,27.27,27.27,1600.0,25.7014,25.7014,25.6638,25.6638,1600.0
2017-04-04 14:40:00,27.29,27.29,27.29,27.29,4000.0,25.6826,25.6826,25.6826,25.6826,4000.0
2017-04-04 14:50:00,27.22,27.23,27.22,27.22,6400.0,25.6167,25.6261,25.6167,25.6167,6400.0
2017-04-04 15:00:00,27.22,27.24,27.22,27.24,8800.0,25.6167,25.6355,25.6167,25.6355,8800.0
2017-04-04 15:10:00,27.23,27.24,27.22,27.22,2400.0,25.6261,25.6355,25.6167,25.6167,2400.0
2017-04-04 15:20:00,27.18,27.22,27.18,27.22,5200.0,25.5791,25.6167,25.5791,25.6167,5200.0
2017-04-04 15:30:00,27.22,27.28,27.22,27.27,11200.0,25.6167,25.6732,25.6167,25.6638,11200.0
2017-04-04 15:40:00,27.27,27.3,27.26,27.3,11512.0,25.6638,25.692,25.6543,25.692,11512.0
2017-04-04 15:50:00,27.28,27.32,27.27,27.31,24092.0,25.6732,25.7108,25.6638,25.7014,24092.0
2017-04-05 09:30:00,27.64,27.68,27.61,27.64,151796.0,26.012,26.0496,25.9837,26.012,151796.0
2017-04-05 09:40:00,27.65,27.89,27.65,27.86,151320.0,26.0214,26.2472,26.0214,26.219,151320.0
2017-04-05 09:50:00,27.87,27.9,27.86,27.89,54860.0,26.2284,26.2566,26.219,26.2472,54860.0
2017-04-05 10:00:00,27.89,28.03,27.85,28.0,174260.0,26.2472,26.379,26.2096,26.3508,174260.0
2017-04-05 10:10:00,28.0,28.05,27.99,28.02,90708.0,26.3508,26.3978,26.3413,26.3696,90708.0
2017-04-05 10:20:00,28.03,28.09,28.01,28.02,76348.0,26.379,26.4355,26.3602,26.3696,76348.0
2017-04-05 10:30:00,28.0,28.02,27.96,27.98,44652.0,26.3508,26.3696,26.3131,26.3319,44652.0
2017-04-05 10:40:00,28.01,28.03,27.97,27.97,52836.0,26.3602,26.379,26.3225,26.3225,52836.0
2017-04-05 10:50:00,27.98,28.01,27.98,27.99,21408.0,26.3319,26.3602,26.3319,26.3413,21408.0
2017-04-05 11:00:00,27.99,27.99,27.83,27.85,54200.0,26.3413,26.3413,26.1908,26.2096,54200.0
2017-04-05 11:10:00,27.83,27.88,27.83,27.83,27408.0,26.1908,26.2378,26.1908,26.1908,27408.0
2017-04-05 11:20:00,27.84,27.86,27.76,27.77,40748.0,26.2002,26.219,26.1249,26.1343,40748.0
2017-04-05 11:30:00,27.76,27.85,27.71,27.84,87164.0,26.1249,26.2096,26.0778,26.2002,87164.0
2017-04-05 11:40:00,27.84,27.88,27.84,27.86,16500.0,26.2002,26.2378,26.2002,26.219,16500.0
2017-04-05 11:50:00,27.86,27.88,27.83,27.83,26280.0,26.219,26.2378,26.1908,26.1908,26280.0
2017-04-05 12:00:00,27.84,27.87,27.83,27.85,8000.0,26.2002,26.2284,26.1908,26.2096,8000.0
2017-04-05 12:10:00,27.84,27.89,27.84,27.89,13280.0,26.2002,26.2472,26.2002,26.2472,13280.0
2017-04-05 12:20:00,27.89,27.95,27.89,27.9,92000.0,26.2472,26.3037,26.2472,26.2566,92000.0
2017-04-05 12:30:00,27.91,27.93,27.91,27.92,48100.0,26.2661,26.2849,26.2661,26.2755,48100.0
2017-04-05 12:40:00,27.92,27.95,27.92,27.93,15004.0,26.2755,26.3037,26.2755,26.2849,15004.0
2017-04-05 12:50:00,27.94,27.96,27.91,27.93,14388.0,26.2943,26.3131,26.2661,26.2849,14388.0
2017-04-05 13:00:00,27.93,27.98,27.93,27.97,12280.0,26.2849,26.3319,26.2849,26.3225,12280.0
2017-04-05 13:10:00,27.98,27.98,27.97,27.97,19200.0,26.3319,26.3319,26.3225,26.3225,19200.0
2017-04-05 13:20:00,27.96,27.98,27.95,27.97,6500.0,26.3131,26.3319,26.3037,26.3225,6500.0
2017-04-05 13:30:00,27.97,28.0,27.97,28.0,5168.0,26.3225,26.3508,26.3225,26.3508,5168.0
2017-04-05 13:40:00,27.97,27.97,27.94,27.96,7700.0,26.3225,26.3225,26.2943,26.3131,7700.0
2017-04-05 13:50:00,27.96,27.97,27.95,27.97,11960.0,26.3131,26.3225,26.3037,26.3225,11960.0
2017-04-05 14:00:00,27.94,27.94,27.83,27.91,75412.0,26.2943,26.2943,26.1908,26.2661,75412.0
2017-04-05 14:10:00,27.91,27.92,27.84,27.89,31352.0,26.2661,26.2755,26.2002,26.2472,31352.0
2017-04-05 14:20:00,27.87,27.88,27.83,27.87,16400.0,26.2284,26.2378,26.1908,26.2284,16400.0
2017-04-05 14:30:00,27.85,27.85,27.72,27.72,47460.0,26.2096,26.2096,26.0872,26.0872,47460.0
2017-04-05 14:40:00,27.7,27.76,27.67,27.69,71900.0,26.0684,26.1249,26.0402,26.059,71900.0
2017-04-05 14:50:00,27.65,27.65,27.54,27.57,92904.0,26.0214,26.0214,25.9178,25.9461,92904.0
2017-04-05 15:00:00,27.55,27.66,27.54,27.59,40772.0,25.9273,26.0308,25.9178,25.9649,40772.0
2017-04-05 15:10:00,27.58,27.58,27.47,27.49,87024.0,25.9555,25.9555,25.852,25.8708,87024.0
2017-04-05 15:20:00,27.48,27.48,27.21,27.31,144768.0,25.8614,25.8614,25.6073,25.7014,144768.0
2017-04-05 15:30:00,27.31,27.31,27.11,27.25,73220.0,25.7014,25.7014,25.5132,25.6449,73220.0
2017-04-05 15:40:00,27.26,27.29,27.14,27.15,64816.0,25.6543,25.6826,25.5414,25.5508,64816.0
2017-04-05 15:50:00,27.14,27.28,27.11,27.14,103120.0,25.5414,25.6732,25.5132,25.5414,103120.0
2017-04-06 09:30:00,27.19,27.24,27.11,27.24,47784.0,25.5885,25.6355,25.5132,25.6355,47784.0
2017-04-06 09:40:00,27.25,27.25,27.01,27.05,78208.0,25.6449,25.6449,25.4191,25.4567,78208.0
2017-04-06 09:50:00,27.11,27.28,27.11,27.26,84488.0,25.5132,25.6732,25.5132,25.6543,84488.0
2017-04-06 10:00:00,27.29,27.3,27.2,27.25,33004.0,25.6826,25.692,25.5979,25.6449,33004.0
2017-04-06 10:10:00,27.26,27.29,27.18,27.2,44184.0,25.6543,25.6826,25.5791,25.5979,44184.0
2017-04-06 10:20:00,27.22,27.34,27.22,27.32,10200.0,25.6167,25.7296,25.6167,25.7108,10200.0
2017-04-06 10:30:00,27.31,27.39,27.31,27.36,81628.0,25.7014,25.7767,25.7014,25.7485,81628.0
2017-04-06 10:40:00,27.29,27.33,27.23,27.33,24676.0,25.6826,25.7202,25.6261,25.7202,24676.0
2017-04-06 10:50:00,27.33,27.34,27.27,27.29,11920.0,25.7202,25.7296,25.6638,25.6826,11920.0
2017-04-06 11:00:00,27.31,27.31,27.3,27.31,2800.0,25.7014,25.7014,25.692,25.7014,2800.0
2017-04-06 11:10:00,27.32,27.34,27.32,27.34,6280.0,25.7108,25.7296,25.7108,25.7296,6280.0
2017-04-06 11:20:00,27.37,27.41,27.36,27.4,6724.0,25.7579,25.7955,25.7485,25.7861,6724.0
2017-04-06 11:30:00,27.4,27.43,27.38,27.38,7952.0,25.7861,25.8143,25.7673,25.7673,7952.0
2017-04-06 11:40:00,27.39,27.39,27.38,27.38,5600.0,25.7767,25.7767,25.7673,25.7673,5600.0
2017-04-06 11:50:00,27.38,27.41,27.38,27.41,1000.0,25.7673,25.7955,25.7673,25.7955,1000.0
2017-04-06 12:00:00,27.41,27.41,27.34,27.34,32688.0,25.7955,25.7955,25.7296,25.7296,32688.0
2017-04-06 12:10:00,27.36,27.36,27.34,27.35,2000.0,25.7485,25.7485,25.7296,25.739,2000.0
2017-04-06 12:20:00,27.38,27.38,27.35,27.35,14800.0,25.7673,25.7673,25.739,25.739,14800.0
2017-04-06 12:30:00,27.38,27.38,27.29,27.31,18104.0,25.7673,25.7673,25.6826,25.7014,18104.0
2017-04-06 12:40:00,27.28,27.28,27.28,27.28,600.0,25.6732,25.6732,25.6732,25.6732,600.0
2017-04-06 12:50:00,27.32,27.33,27.32,27.33,800.0,25.7108,25.7202,25.7108,25.7202,800.0
2017-04-06 13:00:00,27.35,27.38,27.34,27.38,5100.0,25.739,25.7673,25.7296,25.7673,5100.0
2017-04-06 13:10:00,27.39,27.42,27.36,27.41,10404.0,25.7767,25.8049,25.7485,25.7955,10404.0
2017-04-06 13:20:00,27.46,27.51,27.44,27.49,9532.0,25.8426,25.8896,25.8237,25.8708,9532.0
2017-04-06 13:30:00,27.49,27.54,27.48,27.49,12180.0,25.8708,25.9178,25.8614,25.8708,12180.0
2017-04-06 13:40:00,27.47,27.49,27.47,27.47,3836.0,25.852,25.8708,25.852,25.852,3836.0
2017-04-06 13:50:00,27.47,27.49,27.42,27.43,8720.0,25.852,25.8708,25.8049,25.8143,8720.0
2017-04-06 14:00:00,27.45,27.45,27.45,27.45,400.0,25.8332,25.8332,25.8332,25.8332,400.0
2017-04-06 14:10:00,27.38,27.41,27.38,27.38,6120.0,25.7673,25.7955,25.7673,25.7673,6120.0
2017-04-06 14:20:00,27.4,27.4,27.34,27.35,40600.0,25.7861,25.7861,25.7296,25.739,40600.0
2017-04-06 14:30:00,27.38,27.38,27.38,27.38,900.0,25.7673,25.7673,25.7673,25.7673,900.0
2017-04-06 14:40:00,27.36,27.36,27.22,27.22,8800.0,25.7485,25.7485,25.6167,25.6167,8800.0
2017-04-06 14:50:00,27.25,27.25,27.15,27.19,17088.0,25.6449,25.6449,25.5508,25.5885,17088.0
2017-04-06 15:00:00,27.21,27.23,27.16,27.23,7920.0,25.6073,25.6261,25.5602,25.6261,7920.0
2017-04-06 15:10:00,27.23,27.28,27.22,27.27,10928.0,25.6261,25.6732,25.6167,25.6638,10928.0
2017-04-06 15:20:00,27.25,27.26,27.22,27.25,12480.0,25.6449,25.6543,25.6167,25.6449,12480.0
2017-04-06 15:30:00,27.22,27.25,27.17,27.25,10000.0,25.6167,25.6449,25.5696,25.6449,10000.0
2017-04-06 15:40:00,27.26,27.27,27.2,27.24,17672.0,25.6543,25.6638,25.5979,25.6355,17672.0
2017-04-06 15:50:00,27.22,27.25,27.17,27.23,35920.0,25.6167,25.6449,25.5696,25.6261,35920.0
2017-04-07 09:30:00,27.14,27.33,27.09,27.31,72504.0,25.5414,25.7202,25.4944,25.7014,72504.0
2017-04-07 09:40:00,27.28,27.28,27.21,27.22,23600.0,25.6732,25.6732,25.6073,25.6167,23600.0
2017-04-07 09:50:00,27.25,27.25,27.02,27.04,50408.0,25.6449,25.6449,25.4285,25.4473,50408.0
2017-04-07 10:00:00,27.0,27.14,26.98,27.14,90624.0,25.4097,25.5414,25.3908,25.5414,90624.0
2017-04-07 10:10:00,27.14,27.23,27.14,27.19,23300.0,25.5414,25.6261,25.5414,25.5885,23300.0
2017-04-07 10:20:00,27.21,27.25,27.2,27.24,14600.0,25.6073,25.6449,25.5979,25.6355,14600.0
2017-04-07 10:30:00,27.19,27.28,27.19,27.26,17920.0,25.5885,25.6732,25.5885,25.6543,17920.0
2017-04-07 10:40:00,27.24,27.25,27.18,27.2,46800.0,25.6355,25.6449,25.5791,25.5979,46800.0
2017-04-07 10:50:00,27.18,27.18,27.13,27.16,18020.0,25.5791,25.5791,25.532,25.5602,18020.0
2017-04-07 11:00:00,27.18,27.21,27.11,27.11,17696.0,25.5791,25.6073,25.5132,25.5132,17696.0
2017-04-07 11:10:00,27.12,27.18,27.11,27.16,20148.0,25.5226,25.5791,25.5132,25.5602,20148.0
2017-04-07 11:20:00,27.16,27.23,27.15,27.2,51000.0,25.5602,25.6261,25.5508,25.5979,51000.0
2017-04-07 11:30:00,27.18,27.23,27.17,27.18,31200.0,25.5791,25.6261,25.5696,25.5791,31200.0
2017-04-07 11:40:00,27.18,27.18,27.16,27.16,3200.0,25.5791,25.5791,25.5602,25.5602,3200.0
2017-04-07 11:50:00,27.19,27.23,27.19,27.22,12400.0,25.5885,25.6261,25.5885,25.6167,12400.0
2017-04-07 12:00:00,27.22,27.27,27.22,27.27,6172.0,25.6167,25.6638,25.6167,25.6638,6172.0
2017-04-07 12:10:00,27.26,27.29,27.25,27.26,17000.0,25.6543,25.6826,25.6449,25.6543,17000.0
2017-04-07 12:20:00,27.26,27.27,27.26,27.27,800.0,25.6543,25.6638,25.6543,25.6638,800.0
2017-04-07 12:30:00,27.28,27.28,27.23,27.23,6600.0,25.6732,25.6732,25.6261,25.6261,6600.0
2017-04-07 12:40:00,27.24,27.24,27.23,27.24,2400.0,25.6355,25.6355,25.6261,25.6355,2400.0
2017-04-07 12:50:00,27.25,27.28,27.25,27.28,2800.0,25.6449,25.6732,25.6449,25.6732,2800.0
2017-04-07 13:00:00,27.28,27.28,27.27,27.27,1200.0,25.6732,25.6732,25.6638,25.6638,1200.0
2017-04-07 13:10:00,27.29,27.33,27.29,27.3,10320.0,25.6826,25.7202,25.6826,25.692,10320.0
2017-04-07 13:20:00,27.31,27.39,27.3,27.38,15784.0,25.7014,25.7767,25.692,25.7673,15784.0
2017-04-07 13:30:00,27.37,27.45,27.37,27.39,18164.0,25.7579,25.8332,25.7579,25.7767,18164.0
2017-04-07 13:40:00,27.38,27.39,27.38,27.38,9400.0,25.7673,25.7767,25.7673,25.7673,9400.0
2017-04-07 13:50:00,27.38,27.41,27.38,27.39,13272.0,25.7673,25.7955,25.7673,25.7767,13272.0
2017-04-07 14:00:00,27.39,27.45,27.39,27.43,36380.0,25.7767,25.8332,25.7767,25.8143,36380.0
2017-04-07 14:10:00,27.43,27.44,27.41,27.41,4000.0,25.8143,25.8237,25.7955,25.7955,4000.0
2017-04-07 14:20:00,27.44,27.44,27.39,27.39,15200.0,25.8237,25.8237,25.7767,25.7767,15200.0
2017-04-07 14:30:00,27.39,27.39,27.35,27.35,5920.0,25.7767,25.7767,25.739,25.739,5920.0
2017-04-07 14:40:00,27.35,27.37,27.31,27.37,18800.0,25.739,25.7579,25.7014,25.7579,18800.0
2017-04-07 14:50:00,27.34,27.34,27.27,27.27,3400.0,25.7296,25.7296,25.6638,25.6638,3400.0
2017-04-07 15:00:00,27.27,27.31,27.27,27.28,13200.0,25.6638,25.7014,25.6638,25.6732,13200.0
2017-04-07 15:10:00,27.28,27.31,27.28,27.28,7048.0,25.6732,25.7014,25.6732,25.6732,7048.0
2017-04-07 15:20:00,27.3,27.33,27.25,27.26,31128.0,25.692,25.7202,25.6449,25.6543,31128.0
2017-04-07 15:30:00,27.25,27.25,27.21,27.23,16192.0,25.6449,25.6449,25.6073,25.6261,16192.0
2017-04-07 15:40:00,27.25,27.25,27.2,27.22,10464.0,25.6449,25.6449,25.5979,25.6167,10464.0
2017-04-07 15:50:00,27.21,27.24,27.18,27.2,27308.0,25.6073,25.6355,25.5791,25.5979,27308.0
2017-04-10 09:30:00,27.25,27.34,27.25,27.33,70472.0,25.6449,25.7296,25.6449,25.7202,70472.0
2017-04-10 09:40:00,27.35,27.42,27.34,27.4,43560.0,25.739,25.8049,25.7296,25.7861,43560.0
2017-04-10 09:50:00,27.36,27.38,27.36,27.37,20408.0,25.7485,25.7673,25.7485,25.7579,20408.0
2017-04-10 10:00:00,27.41,27.41,27.38,27.4,4500.0,25.7955,25.7955,25.7673,25.7861,4500.0
2017-04-10 10:10:00,27.42,27.43,27.38,27.43,8404.0,25.8049,25.8143,25.7673,25.8143,8404.0
2017-04-10 10:20:00,27.44,27.45,27.43,27.45,13100.0,25.8237,25.8332,25.8143,25.8332,13100.0
2017-04-10 10:30:00,27.49,27.55,27.49,27.55,40220.0,25.8708,25.9273,25.8708,25.9273,40220.0
2017-04-10 10:40:00,27.49,27.54,27.49,27.51,38600.0,25.8708,25.9178,25.8708,25.8896,38600.0
2017-04-10 10:50:00,27.5,27.52,27.44,27.46,74968.0,25.8802,25.899,25.8237,25.8426,74968.0
2017-04-10 11:00:00,27.43,27.46,27.43,27.46,13760.0,25.8143,25.8426,25.8143,25.8426,13760.0
2017-04-10 11:10:00,27.49,27.49,27.48,27.48,13040.0,25.8708,25.8708,25.8614,25.8614,13040.0
2017-04-10 11:20:00,27.47,27.47,27.44,27.47,10000.0,25.852,25.852,25.8237,25.852,10000.0
2017-04-10 11:30:00,27.43,27.43,27.2,27.21,65268.0,25.8143,25.8143,25.5979,25.6073,65268.0
2017-04-10 11:40:00,27.22,27.24,27.15,27.24,55816.0,25.6167,25.6355,25.5508,25.6355,55816.0
2017-04-10 11:50:00,27.24,27.25,27.21,27.21,24760.0,25.6355,25.6449,25.6073,25.6073,24760.0
2017-04-10 12:00:00,27.22,27.23,27.21,27.21,5800.0,25.6167,25.6261,25.6073,25.6073,5800.0
2017-04-10 12:10:00,27.14,27.14,27.01,27.07,51820.0,25.5414,25.5414,25.4191,25.4755,51820.0
2017-04-10 12:20:00,27.07,27.11,27.05,27.11,36308.0,25.4755,25.5132,25.4567,25.5132,36308.0
2017-04-10 12:30:00,27.1,27.18,27.09,27.16,13096.0,25.5038,25.5791,25.4944,25.5602,13096.0
2017-04-10 12:40:00,27.16,27.26,27.16,27.26,33260.0,25.5602,25.6543,25.5602,25.6543,33260.0
2017-04-10 12:50:00,27.29,27.38,27.29,27.37,33196.0,25.6826,25.7673,25.6826,25.7579,33196.0
2017-04-10 13:00:00,27.36,27.39,27.35,27.38,15448.0,25.7485,25.7767,25.739,25.7673,15448.0
2017-04-10 13:10:00,27.38,27.39,27.38,27.38,12000.0,25.7673,25.7767,25.7673,25.7673,12000.0
2017-04-10 13:20:00,27.36,27.38,27.36,27.38,1600.0,25.7485,25.7673,25.7485,25.7673,1600.0
2017-04-10 13:30:00,27.36,27.44,27.36,27.44,8664.0,25.7485,25.8237,25.7485,25.8237,8664.0
2017-04-10 13:40:00,27.41,27.43,27.37,27.38,23600.0,25.7955,25.8143,25.7579,25.7673,23600.0
2017-04-10 13:50:00,27.37,27.39,27.36,27.39,2200.0,25.7579,25.7767,25.7485,25.7767,2200.0
2017-04-10 14:00:00,27.37,27.37,27.25,27.29,31104.0,25.7579,25.7579,25.6449,25.6826,31104.0
2017-04-10 14:10:00,27.31,27.34,27.3,27.34,12524.0,25.7014,25.7296,25.692,25.7296,12524.0
2017-04-10 14:20:00,27.34,27.34,27.3,27.31,4480.0,25.7296,25.7296,25.692,25.7014,4480.0
2017-04-10 14:30:00,27.29,27.29,27.29,27.29,3200.0,25.6826,25.6826,25.6826,25.6826,3200.0
2017-04-10 14:40:00,27.33,27.39,27.33,27.38,4480.0,25.7202,25.7767,25.7202,25.7673,4480.0
2017-04-10 14:50:00,27.38,27.38,27.34,27.34,10800.0,25.7673,25.7673,25.7296,25.7296,10800.0
2017-04-10 15:00:00,27.35,27.39,27.35,27.36,8428.0,25.739,25.7767,25.739,25.7485,8428.0
2017-04-10 15:10:00,27.34,27.34,27.3,27.3,2400.0,25.7296,25.7296,25.692,25.692,2400.0
2017-04-10 15:20:00,27.28,27.28,27.2,27.26,19752.0,25.6732,25.6732,25.5979,25.6543,19752.0
2017-04-10 15:30:00,27.24,27.27,27.21,27.26,8000.0,25.6355,25.6638,25.6073,25.6543,8000.0
2017-04-10 15:40:00,27.24,27.24,27.18,27.19,21912.0,25.6355,25.6355,25.5791,25.5885,21912.0
2017-04-10 15:50:00,27.17,27.21,27.14,27.17,20308.0,25.5696,25.6073,25.5414,25.5696,20308.0
2017-04-11 09:30:00,27.06,27.18,27.03,27.07,114304.0,25.4661,25.5791,25.4379,25.4755,114304.0
2017-04-11 09:40:00,27.07,27.07,26.92,26.94,152888.0,25.4755,25.4755,25.3344,25.3532,152888.0
2017-04-11 09:50:00,26.93,27.03,26.89,27.03,72852.0,25.3438,25.4379,25.3061,25.4379,72852.0
2017-04-11 10:00:00,27.05,27.08,27.0,27.03,53360.0,25.4567,25.4849,25.4097,25.4379,53360.0
2017-04-11 10:10:00,27.01,27.07,26.93,26.97,44720.0,25.4191,25.4755,25.3438,25.3814,44720.0
2017-04-11 10:20:00,26.98,26.98,26.89,26.96,54824.0,25.3908,25.3908,25.3061,25.372,54824.0
2017-04-11 10:30:00,26.94,26.94,26.76,26.84,72020.0,25.3532,25.3532,25.1838,25.2591,72020.0
2017-04-11 10:40:00,26.84,26.85,26.73,26.81,64188.0,25.2591,25.2685,25.1556,25.2308,64188.0
2017-04-11 10:50:00,26.79,26.79,26.61,26.7,169064.0,25.212,25.212,25.0426,25.1273,169064.0
2017-04-11 11:00:00,26.7,26.81,26.66,26.81,102792.0,25.1273,25.2308,25.0897,25.2308,102792.0
2017-04-11 11:10:00,26.79,26.8,26.72,26.77,65920.0,25.212,25.2214,25.1461,25.1932,65920.0
2017-04-11 11:20:00,26.71,26.77,26.7,26.72,30800.0,25.1367,25.1932,25.1273,25.1461,30800.0
2017-04-11 11:30:00,26.74,26.85,26.72,26.82,82404.0,25.165,25.2685,25.1461,25.2403,82404.0
2017-04-11 11:40:00,26.78,26.82,26.74,26.79,19720.0,25.2026,25.2403,25.165,25.212,19720.0
2017-04-11 11:50:00,26.83,26.84,26.8,26.81,48304.0,25.2497,25.2591,25.2214,25.2308,48304.0
2017-04-11 12:00:00,26.79,26.83,26.78,26.8,4000.0,25.212,25.2497,25.2026,25.2214,4000.0
2017-04-11 12:10:00,26.81,26.98,26.81,26.97,47960.0,25.2308,25.3908,25.2308,25.3814,47960.0
2017-04-11 12:20:00,26.97,27.05,26.97,27.05,161760.0,25.3814,25.4567,25.3814,25.4567,161760.0
2017-04-11 12:30:00,27.04,27.09,27.03,27.06,79284.0,25.4473,25.4944,25.4379,25.4661,79284.0
2017-04-11 12:40:00,27.04,27.04,27.02,27.03,7060.0,25.4473,25.4473,25.4285,25.4379,7060.0
2017-04-11 12:50:00,27.04,27.08,27.03,27.06,8020.0,25.4473,25.4849,25.4379,25.4661,8020.0
2017-04-11 13:00:00,27.08,27.18,27.08,27.15,49940.0,25.4849,25.5791,25.4849,25.5508,49940.0
2017-04-11 13:10:00,27.15,27.15,27.11,27.11,10400.0,25.5508,25.5508,25.5132,25.5132,10400.0
2017-04-11 13:20:00,27.14,27.15,27.08,27.11,21200.0,25.5414,25.5508,25.4849,25.5132,21200.0
2017-04-11 13:30:00,27.11,27.16,27.1,27.16,23000.0,25.5132,25.5602,25.5038,25.5602,23000.0
2017-04-11 13:40:00,27.16,27.16,27.02,27.02,32720.0,25.5602,25.5602,25.4285,25.4285,32720.0
2017-04-11 13:50:00,27.03,27.07,27.02,27.06,20400.0,25.4379,25.4755,25.4285,25.4661,20400.0
2017-04-11 14:00:00,27.09,27.11,27.06,27.09,24480.0,25.4944,25.5132,25.4661,25.4944,24480.0
2017-04-11 14:10:00,27.1,27.1,26.96,26.98,21344.0,25.5038,25.5038,25.372,25.3908,21344.0
2017-04-11 14:20:00,27.0,27.05,27.0,27.05,5600.0,25.4097,25.4567,25.4097,25.4567,5600.0
2017-04-11 14:30:00,27.05,27.07,27.02,27.06,19932.0,25.4567,25.4755,25.4285,25.4661,19932.0
2017-04-11 14:40:00,27.07,27.09,27.02,27.07,203556.0,25.4755,25.4944,25.4285,25.4755,203556.0
2017-04-11 14:50:00,27.1,27.17,27.07,27.1,34400.0,25.5038,25.5696,25.4755,25.5038,34400.0
2017-04-11 15:00:00,27.09,27.1,27.0,27.03,27412.0,25.4944,25.5038,25.4097,25.4379,27412.0
2017-04-11 15:10:00,27.04,27.04,26.93,26.98,26400.0,25.4473,25.4473,25.3438,25.3908,26400.0
2017-04-11 15:20:00,26.98,27.0,26.96,27.0,29000.0,25.3908,25.4097,25.372,25.4097,29000.0
2017-04-11 15:30:00,27.0,27.08,27.0,27.07,32400.0,25.4097,25.4849,25.4097,25.4755,32400.0
2017-04-11 15:40:00,27.08,27.08,27.02,27.07,38916.0,25.4849,25.4849,25.4285,25.4755,38916.0
2017-04-11 15:50:00,27.07,27.16,27.07,27.16,55712.0,25.4755,25.5602,25.4755,25.5602,55712.0
2017-04-12 09:30:00,27.13,27.13,27.01,27.05,104236.0,25.532,25.532,25.4191,25.4567,104236.0
2017-04-12 09:40:00,27.08,27.1,27.03,27.08,58764.0,25.4849,25.5038,25.4379,25.4849,58764.0
2017-04-12 09:50:00,27.03,27.08,26.98,27.01,57120.0,25.4379,25.4849,25.3908,25.4191,57120.0
2017-04-12 10:00:00,27.05,27.05,26.97,27.01,28736.0,25.4567,25.4567,25.3814,25.4191,28736.0
2017-04-12 10:10:00,27.0,27.1,26.95,27.1,69844.0,25.4097,25.5038,25.3626,25.5038,69844.0
2017-04-12 10:20:00,27.08,27.09,26.97,26.98,25500.0,25.4849,25.4944,25.3814,25.3908,25500.0
2017-04-12 10:30:00,27.02,27.03,26.96,27.0,35348.0,25.4285,25.4379,25.372,25.4097,35348.0
2017-04-12 10:40:00,26.96,27.01,26.9,26.93,102740.0,25.372,25.4191,25.3155,25.3438,102740.0
2017-04-12 10:50:00,26.92,26.96,26.9,26.93,79852.0,25.3344,25.372,25.3155,25.3438,79852.0
2017-04-12 11:00:00,26.93,26.98,26.91,26.97,23200.0,25.3438,25.3908,25.325,25.3814,23200.0
2017-04-12 11:10:00,26.96,26.98,26.95,26.95,7400.0,25.372,25.3908,25.3626,25.3626,7400.0
2017-04-12 11:20:00,26.98,26.98,26.93,26.94,78000.0,25.3908,25.3908,25.3438,25.3532,78000.0
2017-04-12 11:30:00,26.92,26.96,26.83,26.83,45708.0,25.3344,25.372,25.2497,25.2497,45708.0
2017-04-12 11:40:00,26.83,26.86,26.82,26.82,10580.0,25.2497,25.2779,25.2403,25.2403,10580.0
2017-04-12 11:50:00,26.83,26.86,26.76,26.86,19200.0,25.2497,25.2779,25.1838,25.2779,19200.0
2017-04-12 12:00:00,26.84,26.87,26.83,26.87,10640.0,25.2591,25.2873,25.2497,25.2873,10640.0
2017-04-12 12:10:00,26.88,26.91,26.88,26.9,14400.0,25.2967,25.325,25.2967,25.3155,14400.0
2017-04-12 12:20:00,26.93,26.93,26.85,26.85,6000.0,25.3438,25.3438,25.2685,25.2685,6000.0
2017-04-12 12:30:00,26.86,26.9,26.85,26.85,45784.0,25.2779,25.3155,25.2685,25.2685,45784.0
2017-04-12 12:40:00,26.9,26.91,26.9,26.9,4388.0,25.3155,25.325,25.3155,25.3155,4388.0
2017-04-12 12:50:00,26.89,26.9,26.82,26.85,11680.0,25.3061,25.3155,25.2403,25.2685,11680.0
2017-04-12 13:00:00,26.84,26.92,26.84,26.91,12000.0,25.2591,25.3344,25.2591,25.325,12000.0
2017-04-12 13:10:00,26.93,26.93,26.92,26.92,10000.0,25.3438,25.3438,25.3344,25.3344,10000.0
2017-04-12 13:20:00,26.89,26.89,26.86,26.87,3004.0,25.3061,25.3061,25.2779,25.2873,3004.0
2017-04-12 13:30:00,26.87,26.95,26.86,26.95,18728.0,25.2873,25.3626,25.2779,25.3626,18728.0
2017-04-12 13:40:00,26.96,27.01,26.96,27.0,44360.0,25.372,25.4191,25.372,25.4097,44360.0
2017-04-12 13:50:00,27.01,27.05,26.96,27.05,83984.0,25.4191,25.4567,25.372,25.4567,83984.0
2017-04-12 14:00:00,27.06,27.07,26.99,27.02,43400.0,25.4661,25.4755,25.4002,25.4285,43400.0
2017-04-12 14:10:00,27.01,27.02,26.98,26.98,2900.0,25.4191,25.4285,25.3908,25.3908,2900.0
2017-04-12 14:20:00,26.99,26.99,26.99,26.99,400.0,25.4002,25.4002,25.4002,25.4002,400.0
2017-04-12 14:30:00,27.01,27.02,26.93,26.93,7600.0,25.4191,25.4285,25.3438,25.3438,7600.0
2017-04-12 14:40:00,26.92,26.92,26.88,26.89,22200.0,25.3344,25.3344,25.2967,25.3061,22200.0
2017-04-12 14:50:00,26.86,26.93,26.85,26.93,17328.0,25.2779,25.3438,25.2685,25.3438,17328.0
2017-04-12 15:00:00,26.93,26.96,26.92,26.93,12000.0,25.3438,25.372,25.3344,25.3438,12000.0
2017-04-12 15:10:00,26.95,26.98,26.84,26.84,15300.0,25.3626,25.3908,25.2591,25.2591,15300.0
2017-04-12 15:20:00,26.86,26.97,26.86,26.92,44000.0,25.2779,25.3814,25.2779,25.3344,44000.0
2017-04-12 15:30:00,26.95,26.97,26.92,26.93,15600.0,25.3626,25.3814,25.3344,25.3438,15600.0
2017-04-12 15:40:00,26.94,26.94,26.83,26.83,49400.0,25.3532,25.3532,25.2497,25.2497,49400.0
2017-04-12 15:50:00,26.88,26.94,26.85,26.92,46928.0,25.2967,25.3532,25.2685,25.3344,46928.0
2017-04-13 09:30:00,26.75,26.83,26.68,26.82,120180.0,25.1744,25.2497,25.1085,25.2403,120180.0
2017-04-13 09:40:00,26.8,26.84,26.79,26.82,12708.0,25.2214,25.2591,25.212,25.2403,12708.0
2017-04-13 09:50:00,26.82,26.94,26.82,26.88,111272.0,25.2403,25.3532,25.2403,25.2967,111272.0
2017-04-13 10:00:00,26.89,26.99,26.89,26.94,32988.0,25.3061,25.4002,25.3061,25.3532,32988.0
2017-04-13 10:10:00,26.95,26.97,26.9,26.92,64800.0,25.3626,25.3814,25.3155,25.3344,64800.0
2017-04-13 10:20:00,26.91,26.95,26.85,26.85,33600.0,25.325,25.3626,25.2685,25.2685,33600.0
2017-04-13 10:30:00,26.87,26.91,26.86,26.89,17800.0,25.2873,25.325,25.2779,25.3061,17800.0
2017-04-13 10:40:00,26.89,26.92,26.88,26.92,37800.0,25.3061,25.3344,25.2967,25.3344,37800.0
2017-04-13 10:50:00,26.91,26.96,26.91,26.96,4000.0,25.325,25.372,25.325,25.372,4000.0
2017-04-13 11:00:00,26.94,26.98,26.92,26.93,16276.0,25.3532,25.3908,25.3344,25.3438,16276.0
2017-04-13 11:10:00,26.93,26.93,26.88,26.89,14200.0,25.3438,25.3438,25.2967,25.3061,14200.0
2017-04-13 11:20:00,26.91,26.95,26.9,26.95,17660.0,25.325,25.3626,25.3155,25.3626,17660.0
2017-04-13 11:30:00,26.94,26.95,26.93,26.93,2604.0,25.3532,25.3626,25.3438,25.3438,2604.0
2017-04-13 11:40:00,26.93,26.93,26.91,26.91,1920.0,25.3438,25.3438,25.325,25.325,1920.0
2017-04-13 11:50:00,26.95,26.96,26.92,26.92,6320.0,25.3626,25.372,25.3344,25.3344,6320.0
2017-04-13 12:00:00,26.91,26.91,26.78,26.79,17956.0,25.325,25.325,25.2026,25.212,17956.0
2017-04-13 12:10:00,26.8,26.82,26.76,26.77,23604.0,25.2214,25.2403,25.1838,25.1932,23604.0
2017-04-13 12:20:00,26.77,26.78,26.72,26.77,45720.0,25.1932,25.2026,25.1461,25.1932,45720.0
2017-04-13 12:30:00,26.77,26.78,26.74,26.74,26796.0,25.1932,25.2026,25.165,25.165,26796.0
2017-04-13 12:40:00,26.75,26.75,26.66,26.67,60200.0,25.1744,25.1744,25.0897,25.0991,60200.0
2017-04-13 12:50:00,26.71,26.71,26.65,26.67,42660.0,25.1367,25.1367,25.0803,25.0991,42660.0
2017-04-13 13:00:00,26.66,26.66,26.53,26.57,52648.0,25.0897,25.0897,24.9673,25.005,52648.0
2017-04-13 13:10:00,26.59,26.59,26.54,26.59,76028.0,25.0238,25.0238,24.9768,25.0238,76028.0
2017-04-13 13:20:00,26.59,26.63,26.57,26.63,36200.0,25.0238,25.0615,25.005,25.0615,36200.0
2017-04-13 13:30:00,26.63,26.66,26.63,26.65,21800.0,25.0615,25.0897,25.0615,25.0803,21800.0
2017-04-13 13:40:00,26.64,26.64,26.5,26.5,26032.0,25.0709,25.0709,24.9391,24.9391,26032.0
2017-04-13 13:50:00,26.49,26.55,26.48,26.53,53332.0,24.9297,24.9862,24.9203,24.9673,53332.0
2017-04-13 14:00:00,26.56,26.65,26.55,26.63,25620.0,24.9956,25.0803,24.9862,25.0615,25620.0
2017-04-13 14:10:00,26.65,26.67,26.63,26.65,26400.0,25.0803,25.0991,25.0615,25.0803,26400.0
2017-04-13 14:20:00,26.66,26.7,26.65,26.67,39800.0,25.0897,25.1273,25.0803,25.0991,39800.0
2017-04-13 14:30:00,26.68,26.7,26.67,26.68,17560.0,25.1085,25.1273,25.0991,25.1085,17560.0
2017-04-13 14:40:00,26.65,26.67,26.65,26.66,7600.0,25.0803,25.0991,25.0803,25.0897,7600.0
2017-04-13 14:50:00,26.62,26.68,26.61,26.68,5200.0,25.052,25.1085,25.0426,25.1085,5200.0
2017-04-13 15:00:00,26.69,26.69,26.62,26.62,56604.0,25.1179,25.1179,25.052,25.052,56604.0
2017-04-13 15:10:00,26.61,26.61,26.49,26.54,23792.0,25.0426,25.0426,24.9297,24.9768,23792.0
2017-04-13 15:20:00,26.58,26.59,26.56,26.56,8800.0,25.0144,25.0238,24.9956,24.9956,8800.0
2017-04-13 15:30:00,26.56,26.56,26.43,26.46,28000.0,24.9956,24.9956,24.8732,24.9015,28000.0
2017-04-13 15:40:00,26.43,26.58,26.43,26.58,38580.0,24.8732,25.0144,24.8732,25.0144,38580.0
2017-04-13 15:50:00,26.56,26.56,26.38,26.39,46192.0,24.9956,24.9956,24.8262,24.8356,46192.0
2017-04-17 09:30:00,26.61,26.67,26.61,26.65,70116.0,25.0426,25.0991,25.0426,25.0803,70116.0
2017-04-17 09:40:00,26.65,26.65,26.58,26.6,61556.0,25.0803,25.0803,25.0144,25.0332,61556.0
2017-04-17 09:50:00,26.62,26.66,26.62,26.65,6620.0,25.052,25.0897,25.052,25.0803,6620.0
2017-04-17 10:00:00,26.66,26.72,26.66,26.7,15000.0,25.0897,25.1461,25.0897,25.1273,15000.0
2017-04-17 10:10:00,26.7,26.76,26.69,26.75,26508.0,25.1273,25.1838,25.1179,25.1744,26508.0
2017-04-17 10:20:00,26.74,26.76,26.71,26.71,86592.0,25.165,25.1838,25.1367,25.1367,86592.0
2017-04-17 10:30:00,26.71,26.73,26.68,26.68,12460.0,25.1367,25.1556,25.1085,25.1085,12460.0
2017-04-17 10:40:00,26.67,26.73,26.67,26.73,9504.0,25.0991,25.1556,25.0991,25.1556,9504.0
2017-04-17 10:50:00,26.73,26.75,26.73,26.75,12800.0,25.1556,25.1744,25.1556,25.1744,12800.0
2017-04-17 11:00:00,26.76,26.77,26.73,26.75,13200.0,25.1838,25.1932,25.1556,25.1744,13200.0
2017-04-17 11:10:00,26.77,26.81,26.76,26.81,20556.0,25.1932,25.2308,25.1838,25.2308,20556.0
2017-04-17 11:20:00,26.82,26.82,26.79,26.81,17200.0,25.2403,25.2403,25.212,25.2308,17200.0
2017-04-17 11:30:00,26.81,26.84,26.8,26.84,45400.0,25.2308,25.2591,25.2214,25.2591,45400.0
2017-04-17 11:40:00,26.84,26.84,26.78,26.79,24500.0,25.2591,25.2591,25.2026,25.212,24500.0
2017-04-17 11:50:00,26.77,26.78,26.73,26.73,63840.0,25.1932,25.2026,25.1556,25.1556,63840.0
2017-04-17 12:00:00,26.74,26.78,26.74,26.77,11140.0,25.165,25.2026,25.165,25.1932,11140.0
2017-04-17 12:10:00,26.78,26.8,26.77,26.79,15160.0,25.2026,25.2214,25.1932,25.212,15160.0
2017-04-17 12:20:00,26.83,26.84,26.82,26.82,20200.0,25.2497,25.2591,25.2403,25.2403,20200.0
2017-04-17 12:30:00,26.82,26.83,26.78,26.78,26400.0,25.2403,25.2497,25.2026,25.2026,26400.0
2017-04-17 12:40:00,26.81,26.81,26.79,26.8,4400.0,25.2308,25.2308,25.212,25.2214,4400.0
2017-04-17 12:50:00,26.79,26.79,26.79,26.79,400.0,25.212,25.212,25.212,25.212,400.0
2017-04-17 13:00:00,26.8,26.82,26.8,26.82,3736.0,25.2214,25.2403,25.2214,25.2403,3736.0
2017-04-17 13:10:00,26.84,26.84,26.81,26.83,3600.0,25.2591,25.2591,25.2308,25.2497,3600.0
2017-04-17 13:20:00,26.83,26.88,26.83,26.88,9172.0,25.2497,25.2967,25.2497,25.2967,9172.0
2017-04-17 13:30:00,26.9,26.9,26.86,26.86,2800.0,25.3155,25.3155,25.2779,25.2779,2800.0
2017-04-17 13:40:00,26.86,26.86,26.83,26.84,6800.0,25.2779,25.2779,25.2497,25.2591,6800.0
2017-04-17 13:50:00,26.86,26.88,26.85,26.86,2260.0,25.2779,25.2967,25.2685,25.2779,2260.0
2017-04-17 14:00:00,26.86,26.89,26.85,26.86,9536.0,25.2779,25.3061,25.2685,25.2779,9536.0
2017-04-17 14:10:00,26.88,26.89,26.85,26.85,23600.0,25.2967,25.3061,25.2685,25.2685,23600.0
2017-04-17 14:20:00,26.86,26.87,26.86,26.87,1020.0,25.2779,25.2873,25.2779,25.2873,1020.0
2017-04-17 14:30:00,26.87,26.89,26.86,26.87,3200.0,25.2873,25.3061,25.2779,25.2873,3200.0
2017-04-17 14:40:00,26.87,26.89,26.87,26.88,4400.0,25.2873,25.3061,25.2873,25.2967,4400.0
2017-04-17 14:50:00,26.88,26.88,26.84,26.84,22340.0,25.2967,25.2967,25.2591,25.2591,22340.0
2017-04-17 15:00:00,26.86,26.86,26.84,26.84,800.0,25.2779,25.2779,25.2591,25.2591,800.0
2017-04-17 15:10:00,26.86,26.97,26.86,26.97,23120.0,25.2779,25.3814,25.2779,25.3814,23120.0
2017-04-17 15:20:00,26.96,27.03,26.95,27.01,54780.0,25.372,25.4379,25.3626,25.4191,54780.0
2017-04-17 15:30:00,27.02,27.02,26.98,27.0,14236.0,25.4285,25.4285,25.3908,25.4097,14236.0
2017-04-17 15:40:00,27.02,27.1,27.0,27.09,346480.0,25.4285,25.5038,25.4097,25.4944,346480.0
2017-04-17 15:50:00,27.1,27.1,27.05,27.05,106100.0,25.5038,25.5038,25.4567,25.4567,106100.0
2017-04-18 09:30:00,26.75,26.81,26.63,26.81,111884.0,25.1744,25.2308,25.0615,25.2308,111884.0
2017-04-18 09:40:00,26.82,26.88,26.8,26.85,32700.0,25.2403,25.2967,25.2214,25.2685,32700.0
2017-04-18 09:50:00,26.81,26.92,26.79,26.9,37400.0,25.2308,25.3344,25.212,25.3155,37400.0
2017-04-18 10:00:00,26.92,26.92,26.76,26.76,60400.0,25.3344,25.3344,25.1838,25.1838,60400.0
2017-04-18 10:10:00,26.78,26.78,26.66,26.67,32744.0,25.2026,25.2026,25.0897,25.0991,32744.0
2017-04-18 10:20:00,26.64,26.7,26.64,26.7,14800.0,25.0709,25.1273,25.0709,25.1273,14800.0
2017-04-18 10:30:00,26.67,26.75,26.67,26.73,18192.0,25.0991,25.1744,25.0991,25.1556,18192.0
2017-04-18 10:40:00,26.72,26.76,26.72,26.73,17000.0,25.1461,25.1838,25.1461,25.1556,17000.0
2017-04-18 10:50:00,26.73,26.73,26.67,26.7,31692.0,25.1556,25.1556,25.0991,25.1273,31692.0
2017-04-18 11:00:00,26.7,26.7,26.62,26.7,31312.0,25.1273,25.1273,25.052,25.1273,31312.0
2017-04-18 11:10:00,26.75,26.76,26.71,26.71,27600.0,25.1744,25.1838,25.1367,25.1367,27600.0
2017-04-18 11:20:00,26.73,26.76,26.69,26.75,50800.0,25.1556,25.1838,25.1179,25.1744,50800.0
2017-04-18 11:30:00,26.73,26.74,26.5,26.55,54208.0,25.1556,25.165,24.9391,24.9862,54208.0
2017-04-18 11:40:00,26.55,26.55,26.5,26.53,31440.0,24.9862,24.9862,24.9391,24.9673,31440.0
2017-04-18 11:50:00,26.53,26.55,26.45,26.45,46996.0,24.9673,24.9862,24.8921,24.8921,46996.0
2017-04-18 12:00:00,26.43,26.48,26.38,26.47,46352.0,24.8732,24.9203,24.8262,24.9109,46352.0
2017-04-18 12:10:00,26.47,26.48,26.45,26.47,18712.0,24.9109,24.9203,24.8921,24.9109,18712.0
2017-04-18 12:20:00,26.51,26.52,26.5,26.5,57292.0,24.9485,24.9579,24.9391,24.9391,57292.0
2017-04-18 12:30:00,26.51,26.51,26.45,26.47,25600.0,24.9485,24.9485,24.8921,24.9109,25600.0
2017-04-18 12:40:00,26.51,26.52,26.46,26.47,32400.0,24.9485,24.9579,24.9015,24.9109,32400.0
2017-04-18 12:50:00,26.5,26.51,26.49,26.5,16216.0,24.9391,24.9485,24.9297,24.9391,16216.0
2017-04-18 13:00:00,26.44,26.46,26.41,26.44,47768.0,24.8826,24.9015,24.8544,24.8826,47768.0
2017-04-18 13:10:00,26.45,26.51,26.45,26.51,25600.0,24.8921,24.9485,24.8921,24.9485,25600.0
2017-04-18 13:20:00,26.5,26.55,26.5,26.55,22252.0,24.9391,24.9862,24.9391,24.9862,22252.0
2017-04-18 13:30:00,26.54,26.59,26.53,26.59,17032.0,24.9768,25.0238,24.9673,25.0238,17032.0
2017-04-18 13:40:00,26.59,26.61,26.58,26.61,26800.0,25.0238,25.0426,25.0144,25.0426,26800.0
2017-04-18 13:50:00,26.59,26.6,26.58,26.59,8600.0,25.0238,25.0332,25.0144,25.0238,8600.0
2017-04-18 14:00:00,26.61,26.67,26.61,26.63,26184.0,25.0426,25.0991,25.0426,25.0615,26184.0
2017-04-18 14:10:00,26.65,26.68,26.62,26.67,22640.0,25.0803,25.1085,25.052,25.0991,22640.0
2017-04-18 14:20:00,26.68,26.68,26.64,26.66,12800.0,25.1085,25.1085,25.0709,25.0897,12800.0
2017-04-18 14:30:00,26.68,26.72,26.66,26.69,15556.0,25.1085,25.1461,25.0897,25.1179,15556.0
2017-04-18 14:40:00,26.67,26.67,26.58,26.6,25164.0,25.0991,25.0991,25.0144,25.0332,25164.0
2017-04-18 14:50:00,26.6,26.61,26.6,26.61,2292.0,25.0332,25.0426,25.0332,25.0426,2292.0
2017-04-18 15:00:00,26.63,26.63,26.55,26.59,13200.0,25.0615,25.0615,24.9862,25.0238,13200.0
2017-04-18 15:10:00,26.59,26.61,26.59,26.61,2400.0,25.0238,25.0426,25.0238,25.0426,2400.0
2017-04-18 15:20:00,26.61,26.64,26.61,26.64,2400.0,25.0426,25.0709,25.0426,25.0709,2400.0
2017-04-18 15:30:00,26.62,26.67,26.62,26.67,16152.0,25.052,25.0991,25.052,25.0991,16152.0
2017-04-18 15:40:00,26.66,26.7,26.64,26.7,27424.0,25.0897,25.1273,25.0709,25.1273,27424.0
2017-04-18 15:50:00,26.68,26.68,26.62,26.62,100264.0,25.1085,25.1085,25.052,25.052,100264.0
2017-04-19 09:30:00,26.71,26.71,26.65,26.66,131792.0,25.1367,25.1367,25.0803,25.0897,131792.0
2017-04-19 09:40:00,26.68,26.68,26.56,26.61,386116.0,25.1085,25.1085,24.9956,25.0426,386116.0
2017-04-19 09:50:00,26.63,26.7,26.63,26.67,65504.0,25.0615,25.1273,25.0615,25.0991,65504.0
2017-04-19 10:00:00,26.67,26.67,26.62,26.63,18276.0,25.0991,25.0991,25.052,25.0615,18276.0
2017-04-19 10:10:00,26.64,26.66,26.6,26.6,21608.0,25.0709,25.0897,25.0332,25.0332,21608.0
2017-04-19 10:20:00,26.59,26.61,26.59,26.6,10240.0,25.0238,25.0426,25.0238,25.0332,10240.0
2017-04-19 10:30:00,26.61,26.61,26.52,26.55,27124.0,25.0426,25.0426,24.9579,24.9862,27124.0
2017-04-19 10:40:00,26.52,26.55,26.49,26.49,27708.0,24.9579,24.9862,24.9297,24.9297,27708.0
2017-04-19 10:50:00,26.48,26.55,26.47,26.55,18320.0,24.9203,24.9862,24.9109,24.9862,18320.0
2017-04-19 11:00:00,26.53,26.55,26.53,26.53,25260.0,24.9673,24.9862,24.9673,24.9673,25260.0
2017-04-19 11:10:00,26.55,26.57,26.55,26.57,8688.0,24.9862,25.005,24.9862,25.005,8688.0
2017-04-19 11:20:00,26.58,26.61,26.58,26.59,8000.0,25.0144,25.0426,25.0144,25.0238,8000.0
2017-04-19 11:30:00,26.57,26.6,26.57,26.6,10400.0,25.005,25.0332,25.005,25.0332,10400.0
2017-04-19 11:40:00,26.59,26.6,26.54,26.55,17396.0,25.0238,25.0332,24.9768,24.9862,17396.0
2017-04-19 11:50:00,26.54,26.54,26.49,26.5,32480.0,24.9768,24.9768,24.9297,24.9391,32480.0
2017-04-19 12:00:00,26.5,26.5,26.36,26.38,37312.0,24.9391,24.9391,24.8074,24.8262,37312.0
2017-04-19 12:10:00,26.35,26.4,26.34,26.38,17400.0,24.7979,24.845,24.7885,24.8262,17400.0
2017-04-19 12:20:00,26.38,26.45,26.38,26.41,13944.0,24.8262,24.8921,24.8262,24.8544,13944.0
2017-04-19 12:30:00,26.42,26.43,26.42,26.43,6360.0,24.8638,24.8732,24.8638,24.8732,6360.0
2017-04-19 12:40:00,26.43,26.45,26.43,26.44,12160.0,24.8732,24.8921,24.8732,24.8826,12160.0
2017-04-19 12:50:00,26.45,26.47,26.45,26.46,2400.0,24.8921,24.9109,24.8921,24.9015,2400.0
2017-04-19 13:00:00,26.43,26.43,26.35,26.35,53492.0,24.8732,24.8732,24.7979,24.7979,53492.0
2017-04-19 13:10:00,26.36,26.36,26.3,26.36,13740.0,24.8074,24.8074,24.7509,24.8074,13740.0
2017-04-19 13:20:00,26.38,26.41,26.38,26.4,7200.0,24.8262,24.8544,24.8262,24.845,7200.0
2017-04-19 13:30:00,26.38,26.39,26.37,26.38,5600.0,24.8262,24.8356,24.8168,24.8262,5600.0
2017-04-19 13:40:00,26.36,26.4,26.35,26.39,10600.0,24.8074,24.845,24.7979,24.8356,10600.0
2017-04-19 13:50:00,26.4,26.41,26.38,26.41,5700.0,24.845,24.8544,24.8262,24.8544,5700.0
2017-04-19 14:00:00,26.41,26.42,26.34,26.36,26000.0,24.8544,24.8638,24.7885,24.8074,26000.0
2017-04-19 14:10:00,26.34,26.34,26.26,26.3,38360.0,24.7885,24.7885,24.7132,24.7509,38360.0
2017-04-19 14:20:00,26.3,26.33,26.27,26.33,24880.0,24.7509,24.7791,24.7227,24.7791,24880.0
2017-04-19 14:30:00,26.32,26.35,26.31,26.33,44960.0,24.7697,24.7979,24.7603,24.7791,44960.0
2017-04-19 14:40:00,26.32,26.32,26.25,26.25,16980.0,24.7697,24.7697,24.7038,24.7038,16980.0
2017-04-19 14:50:00,26.25,26.25,26.18,26.21,80960.0,24.7038,24.7038,24.638,24.6662,80960.0
2017-04-19 15:00:00,26.21,26.23,26.16,26.22,41276.0,24.6662,24.685,24.6191,24.6756,41276.0
2017-04-19 15:10:00,26.23,26.24,26.2,26.24,87128.0,24.685,24.6944,24.6568,24.6944,87128.0
2017-04-19 15:20:00,26.23,26.23,26.13,26.13,29020.0,24.685,24.685,24.5909,24.5909,29020.0
2017-04-19 15:30:00,26.15,26.17,26.1,26.17,97636.0,24.6097,24.6285,24.5627,24.6285,97636.0
2017-04-19 15:40:00,26.16,26.16,26.08,26.09,69004.0,24.6191,24.6191,24.5438,24.5533,69004.0
2017-04-19 15:50:00,26.09,26.19,26.08,26.17,197764.0,24.5533,24.6474,24.5438,24.6285,197764.0
2017-04-20 09:30:00,26.31,26.43,26.31,26.39,159692.0,24.7603,24.8732,24.7603,24.8356,159692.0
2017-04-20 09:40:00,26.38,26.38,26.3,26.33,50292.0,24.8262,24.8262,24.7509,24.7791,50292.0
2017-04-20 09:50:00,26.33,26.35,26.27,26.31,24708.0,24.7791,24.7979,24.7227,24.7603,24708.0
2017-04-20 10:00:00,26.36,26.43,26.36,26.43,38200.0,24.8074,24.8732,24.8074,24.8732,38200.0
2017-04-20 10:10:00,26.45,26.52,26.45,26.46,44472.0,24.8921,24.9579,24.8921,24.9015,44472.0
2017-04-20 10:20:00,26.47,26.53,26.47,26.47,24844.0,24.9109,24.9673,24.9109,24.9109,24844.0
2017-04-20 10:30:00,26.48,26.49,26.45,26.45,13504.0,24.9203,24.9297,24.8921,24.8921,13504.0
2017-04-20 10:40:00,26.47,26.5,26.47,26.5,6700.0,24.9109,24.9391,24.9109,24.9391,6700.0
2017-04-20 10:50:00,26.5,26.55,26.5,26.53,17156.0,24.9391,24.9862,24.9391,24.9673,17156.0
2017-04-20 11:00:00,26.54,26.54,26.48,26.53,12612.0,24.9768,24.9768,24.9203,24.9673,12612.0
2017-04-20 11:10:00,26.53,26.53,26.5,26.51,5840.0,24.9673,24.9673,24.9391,24.9485,5840.0
2017-04-20 11:20:00,26.54,26.58,26.52,26.58,20852.0,24.9768,25.0144,24.9579,25.0144,20852.0
2017-04-20 11:30:00,26.57,26.64,26.56,26.63,33856.0,25.005,25.0709,24.9956,25.0615,33856.0
2017-04-20 11:40:00,26.63,26.7,26.61,26.69,43528.0,25.0615,25.1273,25.0426,25.1179,43528.0
2017-04-20 11:50:00,26.71,26.74,26.69,26.73,54004.0,25.1367,25.165,25.1179,25.1556,54004.0
2017-04-20 12:00:00,26.72,26.82,26.72,26.81,49804.0,25.1461,25.2403,25.1461,25.2308,49804.0
2017-04-20 12:10:00,26.82,26.83,26.78,26.79,28216.0,25.2403,25.2497,25.2026,25.212,28216.0
2017-04-20 12:20:00,26.83,26.86,26.8,26.82,33600.0,25.2497,25.2779,25.2214,25.2403,33600.0
2017-04-20 12:30:00,26.84,26.85,26.82,26.84,31000.0,25.2591,25.2685,25.2403,25.2591,31000.0
2017-04-20 12:40:00,26.86,26.9,26.85,26.89,17264.0,25.2779,25.3155,25.2685,25.3061,17264.0
2017-04-20 12:50:00,26.9,26.9,26.83,26.83,48036.0,25.3155,25.3155,25.2497,25.2497,48036.0
2017-04-20 13:00:00,26.85,26.88,26.85,26.88,7356.0,25.2685,25.2967,25.2685,25.2967,7356.0
2017-04-20 13:10:00,26.85,26.86,26.83,26.83,6000.0,25.2685,25.2779,25.2497,25.2497,6000.0
2017-04-20 13:20:00,26.84,26.85,26.84,26.85,4600.0,25.2591,25.2685,25.2591,25.2685,4600.0
2017-04-20 13:30:00,26.87,26.93,26.87,26.93,15000.0,25.2873,25.3438,25.2873,25.3438,15000.0
2017-04-20 13:40:00,26.93,26.98,26.93,26.96,18736.0,25.3438,25.3908,25.3438,25.372,18736.0
2017-04-20 13:50:00,26.98,27.05,26.98,27.03,40304.0,25.3908,25.4567,25.3908,25.4379,40304.0
2017-04-20 14:00:00,27.03,27.03,26.95,26.95,24800.0,25.4379,25.4379,25.3626,25.3626,24800.0
2017-04-20 14:10:00,26.95,26.97,26.95,26.95,36300.0,25.3626,25.3814,25.3626,25.3626,36300.0
2017-04-20 14:20:00,26.94,26.98,26.93,26.97,37200.0,25.3532,25.3908,25.3438,25.3814,37200.0
2017-04-20 14:30:00,26.95,27.0,26.95,27.0,12800.0,25.3626,25.4097,25.3626,25.4097,12800.0
2017-04-20 14:40:00,26.98,26.98,26.95,26.95,10500.0,25.3908,25.3908,25.3626,25.3626,10500.0
2017-04-20 14:50:00,26.96,26.99,26.96,26.96,16000.0,25.372,25.4002,25.372,25.372,16000.0
2017-04-20 15:00:00,26.94,26.96,26.89,26.96,63664.0,25.3532,25.372,25.3061,25.372,63664.0
2017-04-20 15:10:00,26.95,27.0,26.94,26.94,29840.0,25.3626,25.4097,25.3532,25.3532,29840.0
2017-04-20 15:20:00,26.93,26.94,26.9,26.93,33200.0,25.3438,25.3532,25.3155,25.3438,33200.0
2017-04-20 15:30:00,26.93,26.99,26.93,26.96,58148.0,25.3438,25.4002,25.3438,25.372,58148.0
2017-04-20 15:40:00,26.97,26.99,26.96,26.96,8140.0,25.3814,25.4002,25.372,25.372,8140.0
2017-04-20 15:50:00,26.95,26.97,26.81,26.87,48608.0,25.3626,25.3814,25.2308,25.2873,48608.0
2017-04-21 09:30:00,26.86,26.91,26.84,26.88,53832.0,25.2779,25.325,25.2591,25.2967,53832.0
2017-04-21 09:40:00,26.92,26.95,26.86,26.86,34928.0,25.3344,25.3626,25.2779,25.2779,34928.0
2017-04-21 09:50:00,26.85,26.85,26.8,26.82,11680.0,25.2685,25.2685,25.2214,25.2403,11680.0
2017-04-21 10:00:00,26.86,26.87,26.8,26.8,10800.0,25.2779,25.2873,25.2214,25.2214,10800.0
2017-04-21 10:10:00,26.81,26.86,26.81,26.86,35980.0,25.2308,25.2779,25.2308,25.2779,35980.0
2017-04-21 10:20:00,26.87,26.9,26.87,26.88,11920.0,25.2873,25.3155,25.2873,25.2967,11920.0
2017-04-21 10:30:00,26.87,26.88,26.84,26.84,17320.0,25.2873,25.2967,25.2591,25.2591,17320.0
2017-04-21 10:40:00,26.85,26.87,26.83,26.85,45664.0,25.2685,25.2873,25.2497,25.2685,45664.0
2017-04-21 10:50:00,26.84,26.85,26.77,26.79,37560.0,25.2591,25.2685,25.1932,25.212,37560.0
2017-04-21 11:00:00,26.82,26.82,26.78,26.78,13264.0,25.2403,25.2403,25.2026,25.2026,13264.0
2017-04-21 11:10:00,26.75,26.86,26.74,26.86,39872.0,25.1744,25.2779,25.165,25.2779,39872.0
2017-04-21 11:20:00,26.87,26.91,26.87,26.88,11336.0,25.2873,25.325,25.2873,25.2967,11336.0
2017-04-21 11:30:00,26.88,26.9,26.87,26.88,7800.0,25.2967,25.3155,25.2873,25.2967,7800.0
2017-04-21 11:40:00,26.87,26.9,26.86,26.89,7120.0,25.2873,25.3155,25.2779,25.3061,7120.0
2017-04-21 11:50:00,26.89,26.93,26.89,26.92,10560.0,25.3061,25.3438,25.3061,25.3344,10560.0
2017-04-21 12:00:00,26.89,26.89,26.83,26.85,16400.0,25.3061,25.3061,25.2497,25.2685,16400.0
2017-04-21 12:10:00,26.85,26.85,26.77,26.8,20748.0,25.2685,25.2685,25.1932,25.2214,20748.0
2017-04-21 12:20:00,26.81,26.82,26.8,26.8,4800.0,25.2308,25.2403,25.2214,25.2214,4800.0
2017-04-21 12:30:00,26.78,26.82,26.78,26.79,10700.0,25.2026,25.2403,25.2026,25.212,10700.0
2017-04-21 12:40:00,26.81,26.81,26.8,26.8,800.0,25.2308,25.2308,25.2214,25.2214,800.0
2017-04-21 12:50:00,26.82,26.83,26.8,26.8,32400.0,25.2403,25.2497,25.2214,25.2214,32400.0
2017-04-21 13:00:00,26.79,26.79,26.76,26.77,6400.0,25.212,25.212,25.1838,25.1932,6400.0
2017-04-21 13:10:00,26.73,26.73,26.58,26.61,34364.0,25.1556,25.1556,25.0144,25.0426,34364.0
2017-04-21 13:20:00,26.61,26.71,26.61,26.7,24080.0,25.0426,25.1367,25.0426,25.1273,24080.0
2017-04-21 13:30:00,26.69,26.7,26.67,26.67,9200.0,25.1179,25.1273,25.0991,25.0991,9200.0
2017-04-21 13:40:00,26.68,26.7,26.67,26.69,12000.0,25.1085,25.1273,25.0991,25.1179,12000.0
2017-04-21 13:50:00,26.7,26.86,26.7,26.84,28400.0,25.1273,25.2779,25.1273,25.2591,28400.0
2017-04-21 14:00:00,26.84,26.86,26.82,26.82,13200.0,25.2591,25.2779,25.2403,25.2403,13200.0
2017-04-21 14:10:00,26.83,26.84,26.83,26.83,3600.0,25.2497,25.2591,25.2497,25.2497,3600.0
2017-04-21 14:20:00,26.85,26.91,26.85,26.9,52000.0,25.2685,25.325,25.2685,25.3155,52000.0
2017-04-21 14:30:00,26.9,26.91,26.88,26.91,19644.0,25.3155,25.325,25.2967,25.325,19644.0
2017-04-21 14:40:00,26.9,26.9,26.84,26.84,34560.0,25.3155,25.3155,25.2591,25.2591,34560.0
2017-04-21 14:50:00,26.83,26.86,26.83,26.86,8800.0,25.2497,25.2779,25.2497,25.2779,8800.0
2017-04-21 15:00:00,26.85,26.85,26.76,26.8,3200.0,25.2685,25.2685,25.1838,25.2214,3200.0
2017-04-21 15:10:00,26.77,26.8,26.75,26.8,3524.0,25.1932,25.2214,25.1744,25.2214,3524.0
2017-04-21 15:20:00,26.8,26.81,26.76,26.81,16800.0,25.2214,25.2308,25.1838,25.2308,16800.0
2017-04-21 15:30:00,26.8,26.81,26.76,26.81,15600.0,25.2214,25.2308,25.1838,25.2308,15600.0
2017-04-21 15:40:00,26.84,26.85,26.81,26.85,13200.0,25.2591,25.2685,25.2308,25.2685,13200.0
2017-04-21 15:50:00,26.84,26.84,26.74,26.74,43860.0,25.2591,25.2591,25.165,25.165,43860.0
2017-04-24 09:30:00,27.62,27.65,27.46,27.5,266592.0,25.9931,26.0214,25.8426,25.8802,266592.0
2017-04-24 09:40:00,27.52,27.57,27.5,27.51,45756.0,25.899,25.9461,25.8802,25.8896,45756.0
2017-04-24 09:50:00,27.52,27.57,27.48,27.57,45196.0,25.899,25.9461,25.8614,25.9461,45196.0
2017-04-24 10:00:00,27.57,27.64,27.56,27.59,73984.0,25.9461,26.012,25.9367,25.9649,73984.0
2017-04-24 10:10:00,27.56,27.62,27.54,27.6,38652.0,25.9367,25.9931,25.9178,25.9743,38652.0
2017-04-24 10:20:00,27.6,27.63,27.58,27.61,11100.0,25.9743,26.0025,25.9555,25.9837,11100.0
2017-04-24 10:30:00,27.61,27.61,27.54,27.55,10800.0,25.9837,25.9837,25.9178,25.9273,10800.0
2017-04-24 10:40:00,27.54,27.59,27.54,27.56,9660.0,25.9178,25.9649,25.9178,25.9367,9660.0
2017-04-24 10:50:00,27.58,27.59,27.57,27.58,11960.0,25.9555,25.9649,25.9461,25.9555,11960.0
2017-04-24 11:00:00,27.57,27.61,27.57,27.59,17668.0,25.9461,25.9837,25.9461,25.9649,17668.0
2017-04-24 11:10:00,27.59,27.6,27.48,27.49,36336.0,25.9649,25.9743,25.8614,25.8708,36336.0
2017-04-24 11:20:00,27.48,27.49,27.46,27.49,15196.0,25.8614,25.8708,25.8426,25.8708,15196.0
2017-04-24 11:30:00,27.47,27.52,27.45,27.51,32324.0,25.852,25.899,25.8332,25.8896,32324.0
2017-04-24 11:40:00,27.52,27.52,27.47,27.49,15788.0,25.899,25.899,25.852,25.8708,15788.0
2017-04-24 11:50:00,27.49,27.51,27.48,27.49,12080.0,25.8708,25.8896,25.8614,25.8708,12080.0
2017-04-24 12:00:00,27.5,27.55,27.5,27.53,13652.0,25.8802,25.9273,25.8802,25.9084,13652.0
2017-04-24 12:10:00,27.56,27.57,27.53,27.55,11376.0,25.9367,25.9461,25.9084,25.9273,11376.0
2017-04-24 12:20:00,27.55,27.55,27.54,27.55,3124.0,25.9273,25.9273,25.9178,25.9273,3124.0
2017-04-24 12:30:00,27.55,27.58,27.54,27.58,7924.0,25.9273,25.9555,25.9178,25.9555,7924.0
2017-04-24 12:40:00,27.56,27.57,27.55,27.55,16664.0,25.9367,25.9461,25.9273,25.9273,16664.0
2017-04-24 12:50:00,27.55,27.58,27.53,27.53,11668.0,25.9273,25.9555,25.9084,25.9084,11668.0
2017-04-24 13:00:00,27.55,27.59,27.55,27.58,10800.0,25.9273,25.9649,25.9273,25.9555,10800.0
2017-04-24 13:10:00,27.57,27.63,27.57,27.63,24268.0,25.9461,26.0025,25.9461,26.0025,24268.0
2017-04-24 13:20:00,27.62,27.63,27.6,27.61,5640.0,25.9931,26.0025,25.9743,25.9837,5640.0
2017-04-24 13:30:00,27.61,27.61,27.58,27.6,10796.0,25.9837,25.9837,25.9555,25.9743,10796.0
2017-04-24 13:40:00,27.6,27.6,27.57,27.58,14184.0,25.9743,25.9743,25.9461,25.9555,14184.0
2017-04-24 13:50:00,27.59,27.61,27.58,27.61,7088.0,25.9649,25.9837,25.9555,25.9837,7088.0
2017-04-24 14:00:00,27.63,27.63,27.58,27.6,15664.0,26.0025,26.0025,25.9555,25.9743,15664.0
2017-04-24 14:10:00,27.61,27.66,27.59,27.66,18120.0,25.9837,26.0308,25.9649,26.0308,18120.0
2017-04-24 14:20:00,27.68,27.68,27.64,27.65,15520.0,26.0496,26.0496,26.012,26.0214,15520.0
2017-04-24 14:30:00,27.66,27.67,27.64,27.64,6800.0,26.0308,26.0402,26.012,26.012,6800.0
2017-04-24 14:40:00,27.63,27.65,27.62,27.63,7996.0,26.0025,26.0214,25.9931,26.0025,7996.0
2017-04-24 14:50:00,27.62,27.63,27.58,27.6,12800.0,25.9931,26.0025,25.9555,25.9743,12800.0
2017-04-24 15:00:00,27.6,27.67,27.6,27.66,3500.0,25.9743,26.0402,25.9743,26.0308,3500.0
2017-04-24 15:10:00,27.65,27.66,27.64,27.66,119852.0,26.0214,26.0308,26.012,26.0308,119852.0
2017-04-24 15:20:00,27.65,27.66,27.63,27.64,8120.0,26.0214,26.0308,26.0025,26.012,8120.0
2017-04-24 15:30:00,27.64,27.65,27.63,27.64,11448.0,26.012,26.0214,26.0025,26.012,11448.0
2017-04-24 15:40:00,27.62,27.65,27.61,27.61,10444.0,25.9931,26.0214,25.9837,25.9837,10444.0
2017-04-24 15:50:00,27.62,27.62,27.57,27.58,44036.0,25.9931,25.9931,25.9461,25.9555,44036.0
2017-04-25 09:30:00,28.2,28.35,28.16,28.33,224724.0,26.539,26.6801,26.5013,26.6613,224724.0
2017-04-25 09:40:00,28.35,28.41,28.32,28.39,106088.0,26.6801,26.7366,26.6519,26.7178,106088.0
2017-04-25 09:50:00,28.4,28.4,28.36,28.38,36696.0,26.7272,26.7272,26.6896,26.7084,36696.0
2017-04-25 10:00:00,28.38,28.52,28.38,28.51,51032.0,26.7084,26.8401,26.7084,26.8307,51032.0
2017-04-25 10:10:00,28.51,28.51,28.46,28.49,45104.0,26.8307,26.8307,26.7837,26.8119,45104.0
2017-04-25 10:20:00,28.49,28.53,28.48,28.48,35676.0,26.8119,26.8495,26.8025,26.8025,35676.0
2017-04-25 10:30:00,28.48,28.53,28.48,28.53,34464.0,26.8025,26.8495,26.8025,26.8495,34464.0
2017-04-25 10:40:00,28.48,28.48,28.45,28.48,35480.0,26.8025,26.8025,26.7742,26.8025,35480.0
2017-04-25 10:50:00,28.46,28.49,28.46,28.46,47016.0,26.7837,26.8119,26.7837,26.7837,47016.0
2017-04-25 11:00:00,28.46,28.52,28.46,28.49,52496.0,26.7837,26.8401,26.7837,26.8119,52496.0
2017-04-25 11:10:00,28.49,28.56,28.48,28.56,70236.0,26.8119,26.8778,26.8025,26.8778,70236.0
2017-04-25 11:20:00,28.56,28.56,28.48,28.49,39268.0,26.8778,26.8778,26.8025,26.8119,39268.0
2017-04-25 11:30:00,28.49,28.5,28.47,28.5,7016.0,26.8119,26.8213,26.7931,26.8213,7016.0
2017-04-25 11:40:00,28.48,28.5,28.47,28.5,3200.0,26.8025,26.8213,26.7931,26.8213,3200.0
2017-04-25 11:50:00,28.5,28.53,28.5,28.52,6000.0,26.8213,26.8495,26.8213,26.8401,6000.0
2017-04-25 12:00:00,28.53,28.55,28.52,28.53,28700.0,26.8495,26.8684,26.8401,26.8495,28700.0
2017-04-25 12:10:00,28.53,28.56,28.52,28.55,24388.0,26.8495,26.8778,26.8401,26.8684,24388.0
2017-04-25 12:20:00,28.57,28.57,28.54,28.55,14840.0,26.8872,26.8872,26.8589,26.8684,14840.0
2017-04-25 12:30:00,28.54,28.54,28.49,28.49,12360.0,26.8589,26.8589,26.8119,26.8119,12360.0
2017-04-25 12:40:00,28.49,28.49,28.49,28.49,2800.0,26.8119,26.8119,26.8119,26.8119,2800.0
2017-04-25 12:50:00,28.5,28.5,28.49,28.5,8400.0,26.8213,26.8213,26.8119,26.8213,8400.0
2017-04-25 13:00:00,28.51,28.57,28.51,28.55,16116.0,26.8307,26.8872,26.8307,26.8684,16116.0
2017-04-25 13:10:00,28.56,28.61,28.56,28.59,25600.0,26.8778,26.9248,26.8778,26.906,25600.0
2017-04-25 13:20:00,28.59,28.6,28.56,28.56,17800.0,26.906,26.9154,26.8778,26.8778,17800.0
2017-04-25 13:30:00,28.57,28.57,28.55,28.55,4400.0,26.8872,26.8872,26.8684,26.8684,4400.0
2017-04-25 13:40:00,28.55,28.57,28.55,28.56,1600.0,26.8684,26.8872,26.8684,26.8778,1600.0
2017-04-25 13:50:00,28.57,28.57,28.55,28.56,23860.0,26.8872,26.8872,26.8684,26.8778,23860.0
2017-04-25 14:00:00,28.56,28.6,28.56,28.6,4616.0,26.8778,26.9154,26.8778,26.9154,4616.0
2017-04-25 14:10:00,28.6,28.61,28.58,28.61,9600.0,26.9154,26.9248,26.8966,26.9248,9600.0
2017-04-25 14:20:00,28.6,28.6,28.58,28.58,8152.0,26.9154,26.9154,26.8966,26.8966,8152.0
2017-04-25 14:30:00,28.58,28.59,28.57,28.59,5520.0,26.8966,26.906,26.8872,26.906,5520.0
2017-04-25 14:40:00,28.57,28.58,28.55,28.56,61996.0,26.8872,26.8966,26.8684,26.8778,61996.0
2017-04-25 14:50:00,28.53,28.53,28.51,28.52,5000.0,26.8495,26.8495,26.8307,26.8401,5000.0
2017-04-25 15:00:00,28.52,28.61,28.52,28.58,39944.0,26.8401,26.9248,26.8401,26.8966,39944.0
2017-04-25 15:10:00,28.59,28.6,28.57,28.6,18132.0,26.906,26.9154,26.8872,26.9154,18132.0
2017-04-25 15:20:00,28.61,28.61,28.58,28.58,4500.0,26.9248,26.9248,26.8966,26.8966,4500.0
2017-04-25 15:30:00,28.58,28.58,28.54,28.54,9696.0,26.8966,26.8966,26.8589,26.8589,9696.0
2017-04-25 15:40:00,28.55,28.59,28.54,28.57,16512.0,26.8684,26.906,26.8589,26.8872,16512.0
2017-04-25 15:50:00,28.55,28.57,28.5,28.5,45244.0,26.8684,26.8872,26.8213,26.8213,45244.0
2017-04-26 09:30:00,28.58,28.64,28.55,28.56,83768.0,26.8966,26.9531,26.8684,26.8778,83768.0
2017-04-26 09:40:00,28.57,28.57,28.5,28.56,67796.0,26.8872,26.8872,26.8213,26.8778,67796.0
2017-04-26 09:50:00,28.58,28.61,28.57,28.59,52896.0,26.8966,26.9248,26.8872,26.906,52896.0
2017-04-26 10:00:00,28.58,28.61,28.58,28.61,20704.0,26.8966,26.9248,26.8966,26.9248,20704.0
2017-04-26 10:10:00,28.61,28.63,28.59,28.59,5864.0,26.9248,26.9436,26.906,26.906,5864.0
2017-04-26 10:20:00,28.57,28.6,28.57,28.6,9600.0,26.8872,26.9154,26.8872,26.9154,9600.0
2017-04-26 10:30:00,28.61,28.62,28.58,28.59,16420.0,26.9248,26.9342,26.8966,26.906,16420.0
2017-04-26 10:40:00,28.59,28.59,28.58,28.58,3600.0,26.906,26.906,26.8966,26.8966,3600.0
2017-04-26 10:50:00,28.61,28.65,28.61,28.64,17680.0,26.9248,26.9625,26.9248,26.9531,17680.0
2017-04-26 11:00:00,28.64,28.64,28.61,28.61,13600.0,26.9531,26.9531,26.9248,26.9248,13600.0
2017-04-26 11:10:00,28.65,28.65,28.61,28.64,50372.0,26.9625,26.9625,26.9248,26.9531,50372.0
2017-04-26 11:20:00,28.66,28.79,28.66,28.77,62216.0,26.9719,27.0942,26.9719,27.0754,62216.0
2017-04-26 11:30:00,28.78,28.79,28.74,28.74,21360.0,27.0848,27.0942,27.0472,27.0472,21360.0
2017-04-26 11:40:00,28.76,28.76,28.61,28.61,60616.0,27.066,27.066,26.9248,26.9248,60616.0
2017-04-26 11:50:00,28.59,28.65,28.58,28.65,23084.0,26.906,26.9625,26.8966,26.9625,23084.0
2017-04-26 12:00:00,28.64,28.69,28.64,28.67,8140.0,26.9531,27.0001,26.9531,26.9813,8140.0
2017-04-26 12:10:00,28.7,28.75,28.69,28.75,36468.0,27.0095,27.0566,27.0001,27.0566,36468.0
2017-04-26 12:20:00,28.73,28.73,28.7,28.7,3200.0,27.0378,27.0378,27.0095,27.0095,3200.0
2017-04-26 12:30:00,28.7,28.73,28.69,28.7,27540.0,27.0095,27.0378,27.0001,27.0095,27540.0
2017-04-26 12:40:00,28.71,28.72,28.67,28.68,4240.0,27.0189,27.0283,26.9813,26.9907,4240.0
2017-04-26 12:50:00,28.7,28.74,28.7,28.73,5680.0,27.0095,27.0472,27.0095,27.0378,5680.0
2017-04-26 13:00:00,28.76,28.76,28.73,28.73,1200.0,27.066,27.066,27.0378,27.0378,1200.0
2017-04-26 13:10:00,28.73,28.75,28.73,28.73,2100.0,27.0378,27.0566,27.0378,27.0378,2100.0
2017-04-26 13:20:00,28.74,28.75,28.72,28.72,9700.0,27.0472,27.0566,27.0283,27.0283,9700.0
2017-04-26 13:30:00,28.7,28.74,28.67,28.74,22888.0,27.0095,27.0472,26.9813,27.0472,22888.0
2017-04-26 13:40:00,28.71,28.78,28.56,28.59,85708.0,27.0189,27.0848,26.8778,26.906,85708.0
2017-04-26 13:50:00,28.62,28.72,28.61,28.65,27600.0,26.9342,27.0283,26.9248,26.9625,27600.0
2017-04-26 14:00:00,28.61,28.65,28.56,28.63,59156.0,26.9248,26.9625,26.8778,26.9436,59156.0
2017-04-26 14:10:00,28.64,28.68,28.63,28.63,5200.0,26.9531,26.9907,26.9436,26.9436,5200.0
2017-04-26 14:20:00,28.6,28.65,28.6,28.6,10400.0,26.9154,26.9625,26.9154,26.9154,10400.0
2017-04-26 14:30:00,28.65,28.66,28.61,28.62,22060.0,26.9625,26.9719,26.9248,26.9342,22060.0
2017-04-26 14:40:00,28.61,28.66,28.61,28.63,12200.0,26.9248,26.9719,26.9248,26.9436,12200.0
2017-04-26 14:50:00,28.65,28.65,28.63,28.63,1120.0,26.9625,26.9625,26.9436,26.9436,1120.0
2017-04-26 15:00:00,28.63,28.66,28.63,28.66,6400.0,26.9436,26.9719,26.9436,26.9719,6400.0
2017-04-26 15:10:00,28.66,28.68,28.65,28.66,14200.0,26.9719,26.9907,26.9625,26.9719,14200.0
2017-04-26 15:20:00,28.65,28.65,28.62,28.62,9900.0,26.9625,26.9625,26.9342,26.9342,9900.0
2017-04-26 15:30:00,28.61,28.61,28.5,28.5,25420.0,26.9248,26.9248,26.8213,26.8213,25420.0
2017-04-26 15:40:00,28.49,28.53,28.46,28.46,90336.0,26.8119,26.8495,26.7837,26.7837,90336.0
2017-04-26 15:50:00,28.48,28.48,28.4,28.42,71528.0,26.8025,26.8025,26.7272,26.746,71528.0
2017-04-27 09:30:00,28.51,28.53,28.43,28.45,106056.0,26.8307,26.8495,26.7554,26.7742,106056.0
2017-04-27 09:40:00,28.43,28.49,28.41,28.48,34000.0,26.7554,26.8119,26.7366,26.8025,34000.0
2017-04-27 09:50:00,28.48,28.48,28.42,28.43,24844.0,26.8025,26.8025,26.746,26.7554,24844.0
2017-04-27 10:00:00,28.43,28.47,28.39,28.41,51912.0,26.7554,26.7931,26.7178,26.7366,51912.0
2017-04-27 10:10:00,28.44,28.51,28.44,28.5,33100.0,26.7648,26.8307,26.7648,26.8213,33100.0
2017-04-27 10:20:00,28.48,28.48,28.38,28.38,37824.0,26.8025,26.8025,26.7084,26.7084,37824.0
2017-04-27 10:30:00,28.41,28.43,28.41,28.42,13112.0,26.7366,26.7554,26.7366,26.746,13112.0
2017-04-27 10:40:00,28.43,28.43,28.29,28.3,24388.0,26.7554,26.7554,26.6237,26.6331,24388.0
2017-04-27 10:50:00,28.31,28.33,28.25,28.33,220692.0,26.6425,26.6613,26.586,26.6613,220692.0
2017-04-27 11:00:00,28.31,28.35,28.3,28.33,26420.0,26.6425,26.6801,26.6331,26.6613,26420.0
2017-04-27 11:10:00,28.29,28.32,28.28,28.32,2400.0,26.6237,26.6519,26.6143,26.6519,2400.0
2017-04-27 11:20:00,28.34,28.35,28.3,28.31,13616.0,26.6707,26.6801,26.6331,26.6425,13616.0
2017-04-27 11:30:00,28.31,28.34,28.29,28.31,6992.0,26.6425,26.6707,26.6237,26.6425,6992.0
2017-04-27 11:40:00,28.26,28.29,28.25,28.27,26620.0,26.5954,26.6237,26.586,26.6049,26620.0
2017-04-27 11:50:00,28.26,28.3,28.23,28.29,76636.0,26.5954,26.6331,26.5672,26.6237,76636.0
2017-04-27 12:00:00,28.3,28.34,28.3,28.34,25940.0,26.6331,26.6707,26.6331,26.6707,25940.0
2017-04-27 12:10:00,28.34,28.34,28.33,28.33,3312.0,26.6707,26.6707,26.6613,26.6613,3312.0
2017-04-27 12:20:00,28.31,28.31,28.27,28.28,27920.0,26.6425,26.6425,26.6049,26.6143,27920.0
2017-04-27 12:30:00,28.3,28.33,28.3,28.31,16204.0,26.6331,26.6613,26.6331,26.6425,16204.0
2017-04-27 12:40:00,28.35,28.4,28.34,28.38,74784.0,26.6801,26.7272,26.6707,26.7084,74784.0
2017-04-27 12:50:00,28.4,28.53,28.38,28.53,17680.0,26.7272,26.8495,26.7084,26.8495,17680.0
2017-04-27 13:00:00,28.5,28.51,28.47,28.48,14164.0,26.8213,26.8307,26.7931,26.8025,14164.0
2017-04-27 13:10:00,28.49,28.49,28.47,28.47,6360.0,26.8119,26.8119,26.7931,26.7931,6360.0
2017-04-27 13:20:00,28.48,28.49,28.47,28.49,8500.0,26.8025,26.8119,26.7931,26.8119,8500.0
2017-04-27 13:30:00,28.49,28.5,28.46,28.48,21484.0,26.8119,26.8213,26.7837,26.8025,21484.0
2017-04-27 13:40:00,28.46,28.47,28.43,28.43,3200.0,26.7837,26.7931,26.7554,26.7554,3200.0
2017-04-27 13:50:00,28.45,28.45,28.44,28.44,3652.0,26.7742,26.7742,26.7648,26.7648,3652.0
2017-04-27 14:00:00,28.45,28.46,28.42,28.43,12080.0,26.7742,26.7837,26.746,26.7554,12080.0
2017-04-27 14:10:00,28.44,28.45,28.44,28.45,2800.0,26.7648,26.7742,26.7648,26.7742,2800.0
2017-04-27 14:20:00,28.44,28.44,28.44,28.44,3600.0,26.7648,26.7648,26.7648,26.7648,3600.0
2017-04-27 14:30:00,28.45,28.48,28.45,28.47,5088.0,26.7742,26.8025,26.7742,26.7931,5088.0
2017-04-27 14:40:00,28.48,28.49,28.48,28.49,6000.0,26.8025,26.8119,26.8025,26.8119,6000.0
2017-04-27 14:50:00,28.46,28.47,28.46,28.47,2800.0,26.7837,26.7931,26.7837,26.7931,2800.0
2017-04-27 15:00:00,28.45,28.45,28.39,28.41,61640.0,26.7742,26.7742,26.7178,26.7366,61640.0
2017-04-27 15:10:00,28.4,28.46,28.4,28.45,14800.0,26.7272,26.7837,26.7272,26.7742,14800.0
2017-04-27 15:20:00,28.44,28.46,28.44,28.44,13200.0,26.7648,26.7837,26.7648,26.7648,13200.0
2017-04-27 15:30:00,28.45,28.47,28.4,28.41,69824.0,26.7742,26.7931,26.7272,26.7366,69824.0
2017-04-27 15:40:00,28.42,28.44,28.41,28.41,15084.0,26.746,26.7648,26.7366,26.7366,15084.0
2017-04-27 15:50:00,28.41,28.45,28.38,28.43,55896.0,26.7366,26.7742,26.7084,26.7554,55896.0
2017-04-28 09:30:00,28.44,28.44,28.33,28.33,67872.0,26.7648,26.7648,26.6613,26.6613,67872.0
2017-04-28 09:40:00,28.33,28.39,28.31,28.38,33756.0,26.6613,26.7178,26.6425,26.7084,33756.0
2017-04-28 09:50:00,28.35,28.39,28.35,28.36,30172.0,26.6801,26.7178,26.6801,26.6896,30172.0
2017-04-28 10:00:00,28.35,28.35,28.29,28.33,11132.0,26.6801,26.6801,26.6237,26.6613,11132.0
2017-04-28 10:10:00,28.31,28.35,28.31,28.31,16600.0,26.6425,26.6801,26.6425,26.6425,16600.0
2017-04-28 10:20:00,28.28,28.29,28.22,28.25,43024.0,26.6143,26.6237,26.5578,26.586,43024.0
2017-04-28 10:30:00,28.29,28.34,28.28,28.33,2416.0,26.6237,26.6707,26.6143,26.6613,2416.0
2017-04-28 10:40:00,28.33,28.36,28.31,28.31,23880.0,26.6613,26.6896,26.6425,26.6425,23880.0
2017-04-28 10:50:00,28.31,28.37,28.31,28.34,9600.0,26.6425,26.699,26.6425,26.6707,9600.0
2017-04-28 11:00:00,28.36,28.36,28.35,28.35,4600.0,26.6896,26.6896,26.6801,26.6801,4600.0
2017-04-28 11:10:00,28.29,28.3,28.28,28.29,5200.0,26.6237,26.6331,26.6143,26.6237,5200.0
2017-04-28 11:20:00,28.3,28.33,28.29,28.33,6696.0,26.6331,26.6613,26.6237,26.6613,6696.0
2017-04-28 11:30:00,28.27,28.27,28.24,28.24,8400.0,26.6049,26.6049,26.5766,26.5766,8400.0
2017-04-28 11:40:00,28.3,28.3,28.25,28.28,10200.0,26.6331,26.6331,26.586,26.6143,10200.0
2017-04-28 11:50:00,28.29,28.29,28.27,28.27,17192.0,26.6237,26.6237,26.6049,26.6049,17192.0
2017-04-28 12:00:00,28.29,28.35,28.29,28.34,20000.0,26.6237,26.6801,26.6237,26.6707,20000.0
2017-04-28 12:10:00,28.33,28.33,28.31,28.33,2000.0,26.6613,26.6613,26.6425,26.6613,2000.0
2017-04-28 12:20:00,28.34,28.34,28.34,28.34,5884.0,26.6707,26.6707,26.6707,26.6707,5884.0
2017-04-28 12:30:00,28.32,28.32,28.31,28.31,1200.0,26.6519,26.6519,26.6425,26.6425,1200.0
2017-04-28 12:40:00,28.31,28.31,28.31,28.31,1400.0,26.6425,26.6425,26.6425,26.6425,1400.0
2017-04-28 12:50:00,28.28,28.28,28.28,28.28,400.0,26.6143,26.6143,26.6143,26.6143,400.0
2017-04-28 13:00:00,28.28,28.3,28.28,28.29,3600.0,26.6143,26.6331,26.6143,26.6237,3600.0
2017-04-28 13:10:00,28.29,28.29,28.25,28.25,11060.0,26.6237,26.6237,26.586,26.586,11060.0
2017-04-28 13:20:00,28.25,28.29,28.25,28.28,10000.0,26.586,26.6237,26.586,26.6143,10000.0
2017-04-28 13:30:00,28.28,28.28,28.28,28.28,400.0,26.6143,26.6143,26.6143,26.6143,400.0
2017-04-28 13:40:00,28.27,28.27,28.25,28.25,10800.0,26.6049,26.6049,26.586,26.586,10800.0
2017-04-28 13:50:00,28.26,28.26,28.25,28.26,11200.0,26.5954,26.5954,26.586,26.5954,11200.0
2017-04-28 14:00:00,28.24,28.29,28.23,28.24,18192.0,26.5766,26.6237,26.5672,26.5766,18192.0
2017-04-28 14:10:00,28.24,28.25,28.21,28.25,10000.0,26.5766,26.586,26.5484,26.586,10000.0
2017-04-28 14:20:00,28.25,28.26,28.25,28.25,4800.0,26.586,26.5954,26.586,26.586,4800.0
2017-04-28 14:30:00,28.26,28.26,28.25,28.25,12800.0,26.5954,26.5954,26.586,26.586,12800.0
2017-04-28 14:40:00,28.26,28.26,28.24,28.25,3620.0,26.5954,26.5954,26.5766,26.586,3620.0
2017-04-28 14:50:00,28.25,28.25,28.23,28.23,3600.0,26.586,26.586,26.5672,26.5672,3600.0
2017-04-28 15:00:00,28.23,28.29,28.23,28.29,18528.0,26.5672,26.6237,26.5672,26.6237,18528.0
2017-04-28 15:10:00,28.29,28.3,28.28,28.29,10880.0,26.6237,26.6331,26.6143,26.6237,10880.0
2017-04-28 15:20:00,28.29,28.29,28.27,28.27,4000.0,26.6237,26.6237,26.6049,26.6049,4000.0
2017-04-28 15:30:00,28.23,28.25,28.23,28.25,6000.0,26.5672,26.586,26.5672,26.586,6000.0
2017-04-28 15:40:00,28.22,28.23,28.2,28.23,6880.0,26.5578,26.5672,26.539,26.5672,6880.0
2017-04-28 15:50:00,28.25,28.29,28.24,28.25,43188.0,26.586,26.6237,26.5766,26.586,43188.0
2017-05-01 09:30:00,28.3,28.38,28.26,28.27,44032.0,26.6331,26.7084,26.5954,26.6049,44032.0
2017-05-01 09:40:00,28.28,28.3,28.21,28.21,44916.0,26.6143,26.6331,26.5484,26.5484,44916.0
2017-05-01 09:50:00,28.22,28.27,28.22,28.24,15600.0,26.5578,26.6049,26.5578,26.5766,15600.0
2017-05-01 10:00:00,28.24,28.24,28.18,28.2,54800.0,26.5766,26.5766,26.5202,26.539,54800.0
2017-05-01 10:10:00,28.16,28.2,28.16,28.2,13088.0,26.5013,26.539,26.5013,26.539,13088.0
2017-05-01 10:20:00,28.18,28.22,28.17,28.2,5852.0,26.5202,26.5578,26.5107,26.539,5852.0
2017-05-01 10:30:00,28.22,28.27,28.22,28.27,20800.0,26.5578,26.6049,26.5578,26.6049,20800.0
2017-05-01 10:40:00,28.28,28.37,28.26,28.37,43748.0,26.6143,26.699,26.5954,26.699,43748.0
2017-05-01 10:50:00,28.33,28.38,28.32,28.38,62784.0,26.6613,26.7084,26.6519,26.7084,62784.0
2017-05-01 11:00:00,28.34,28.36,28.34,28.35,4400.0,26.6707,26.6896,26.6707,26.6801,4400.0
2017-05-01 11:10:00,28.32,28.32,28.32,28.32,400.0,26.6519,26.6519,26.6519,26.6519,400.0
2017-05-01 11:20:00,28.32,28.33,28.28,28.28,43820.0,26.6519,26.6613,26.6143,26.6143,43820.0
2017-05-01 11:30:00,28.26,28.27,28.23,28.27,15992.0,26.5954,26.6049,26.5672,26.6049,15992.0
2017-05-01 11:40:00,28.25,28.25,28.25,28.25,12400.0,26.586,26.586,26.586,26.586,12400.0
2017-05-01 11:50:00,28.28,28.29,28.28,28.28,2800.0,26.6143,26.6237,26.6143,26.6143,2800.0
2017-05-01 12:00:00,28.29,28.33,28.29,28.33,13676.0,26.6237,26.6613,26.6237,26.6613,13676.0
2017-05-01 12:10:00,28.33,28.34,28.29,28.3,53200.0,26.6613,26.6707,26.6237,26.6331,53200.0
2017-05-01 12:20:00,28.29,28.3,28.28,28.3,5480.0,26.6237,26.6331,26.6143,26.6331,5480.0
2017-05-01 12:30:00,28.31,28.33,28.31,28.32,6004.0,26.6425,26.6613,26.6425,26.6519,6004.0
2017-05-01 12:40:00,28.32,28.32,28.31,28.31,3600.0,26.6519,26.6519,26.6425,26.6425,3600.0
2017-05-01 12:50:00,28.28,28.28,28.09,28.22,91592.0,26.6143,26.6143,26.4355,26.5578,91592.0
2017-05-01 13:00:00,28.21,28.21,28.19,28.19,7188.0,26.5484,26.5484,26.5296,26.5296,7188.0
2017-05-01 13:10:00,28.21,28.25,28.2,28.24,8400.0,26.5484,26.586,26.539,26.5766,8400.0
2017-05-01 13:20:00,28.24,28.25,28.23,28.24,41748.0,26.5766,26.586,26.5672,26.5766,41748.0
2017-05-01 13:30:00,28.26,28.26,28.24,28.25,10092.0,26.5954,26.5954,26.5766,26.586,10092.0
2017-05-01 13:40:00,28.25,28.27,28.25,28.27,6000.0,26.586,26.6049,26.586,26.6049,6000.0
2017-05-01 13:50:00,28.27,28.33,28.27,28.33,8400.0,26.6049,26.6613,26.6049,26.6613,8400.0
2017-05-01 14:00:00,28.34,28.39,28.32,28.32,40892.0,26.6707,26.7178,26.6519,26.6519,40892.0
2017-05-01 14:10:00,28.33,28.36,28.33,28.35,39192.0,26.6613,26.6896,26.6613,26.6801,39192.0
2017-05-01 14:20:00,28.34,28.35,28.34,28.34,14000.0,26.6707,26.6801,26.6707,26.6707,14000.0
2017-05-01 14:30:00,28.29,28.29,28.28,28.29,400.0,26.6237,26.6237,26.6143,26.6237,400.0
2017-05-01 14:40:00,28.28,28.28,28.27,28.27,7336.0,26.6143,26.6143,26.6049,26.6049,7336.0
2017-05-01 14:50:00,28.28,28.28,28.28,28.28,400.0,26.6143,26.6143,26.6143,26.6143,400.0
2017-05-01 15:00:00,28.29,28.3,28.29,28.3,5600.0,26.6237,26.6331,26.6237,26.6331,5600.0
2017-05-01 15:10:00,28.31,28.32,28.28,28.28,18168.0,26.6425,26.6519,26.6143,26.6143,18168.0
2017-05-01 15:20:00,28.27,28.28,28.26,28.27,31988.0,26.6049,26.6143,26.5954,26.6049,31988.0
2017-05-01 15:30:00,28.28,28.34,28.27,28.3,56272.0,26.6143,26.6707,26.6049,26.6331,56272.0
2017-05-01 15:40:00,28.29,28.32,28.29,28.3,10936.0,26.6237,26.6519,26.6237,26.6331,10936.0
2017-05-01 15:50:00,28.28,28.28,28.18,28.18,43448.0,26.6143,26.6143,26.5202,26.5202,43448.0
2017-05-02 09:30:00,28.22,28.33,28.22,28.3,47780.0,26.5578,26.6613,26.5578,26.6331,47780.0
2017-05-02 09:40:00,28.27,28.28,28.18,28.2,39760.0,26.6049,26.6143,26.5202,26.539,39760.0
2017-05-02 09:50:00,28.18,28.2,28.13,28.13,32288.0,26.5202,26.539,26.4731,26.4731,32288.0
2017-05-02 10:00:00,28.12,28.18,28.12,28.16,14800.0,26.4637,26.5202,26.4637,26.5013,14800.0
2017-05-02 10:10:00,28.18,28.18,28.16,28.18,13000.0,26.5202,26.5202,26.5013,26.5202,13000.0
2017-05-02 10:20:00,28.21,28.21,28.2,28.2,7460.0,26.5484,26.5484,26.539,26.539,7460.0
2017-05-02 10:30:00,28.19,28.19,28.19,28.19,4000.0,26.5296,26.5296,26.5296,26.5296,4000.0
2017-05-02 10:40:00,28.19,28.23,28.19,28.22,13360.0,26.5296,26.5672,26.5296,26.5578,13360.0
2017-05-02 10:50:00,28.23,28.24,28.23,28.24,16800.0,26.5672,26.5766,26.5672,26.5766,16800.0
2017-05-02 11:00:00,28.23,28.23,28.18,28.18,2520.0,26.5672,26.5672,26.5202,26.5202,2520.0
2017-05-02 11:10:00,28.16,28.18,28.16,28.16,7600.0,26.5013,26.5202,26.5013,26.5013,7600.0
2017-05-02 11:20:00,28.15,28.16,28.1,28.15,33040.0,26.4919,26.5013,26.4449,26.4919,33040.0
2017-05-02 11:30:00,28.15,28.24,28.14,28.24,31692.0,26.4919,26.5766,26.4825,26.5766,31692.0
2017-05-02 11:40:00,28.24,28.25,28.23,28.23,14800.0,26.5766,26.586,26.5672,26.5672,14800.0
2017-05-02 11:50:00,28.22,28.24,28.22,28.24,14600.0,26.5578,26.5766,26.5578,26.5766,14600.0
2017-05-02 12:00:00,28.25,28.31,28.25,28.27,35896.0,26.586,26.6425,26.586,26.6049,35896.0
2017-05-02 12:10:00,28.28,28.28,28.26,28.28,12000.0,26.6143,26.6143,26.5954,26.6143,12000.0
2017-05-02 12:20:00,28.29,28.29,28.29,28.29,400.0,26.6237,26.6237,26.6237,26.6237,400.0
2017-05-02 12:30:00,28.3,28.31,28.3,28.3,14104.0,26.6331,26.6425,26.6331,26.6331,14104.0
2017-05-02 12:40:00,28.29,28.3,28.29,28.3,4400.0,26.6237,26.6331,26.6237,26.6331,4400.0
2017-05-02 12:50:00,28.28,28.28,28.26,28.27,1800.0,26.6143,26.6143,26.5954,26.6049,1800.0
2017-05-02 13:00:00,28.25,28.26,28.25,28.26,4400.0,26.586,26.5954,26.586,26.5954,4400.0
2017-05-02 13:10:00,28.24,28.24,28.24,28.24,2400.0,26.5766,26.5766,26.5766,26.5766,2400.0
2017-05-02 13:20:00,28.26,28.26,28.25,28.25,1900.0,26.5954,26.5954,26.586,26.586,1900.0
2017-05-02 13:30:00,28.23,28.23,28.23,28.23,400.0,26.5672,26.5672,26.5672,26.5672,400.0
2017-05-02 13:40:00,28.24,28.25,28.24,28.24,4400.0,26.5766,26.586,26.5766,26.5766,4400.0
2017-05-02 13:50:00,28.24,28.24,28.23,28.24,4400.0,26.5766,26.5766,26.5672,26.5766,4400.0
2017-05-02 14:00:00,28.23,28.27,28.23,28.26,6000.0,26.5672,26.6049,26.5672,26.5954,6000.0
2017-05-02 14:10:00,28.27,28.27,28.27,28.27,400.0,26.6049,26.6049,26.6049,26.6049,400.0
2017-05-02 14:20:00,28.26,28.26,28.26,28.26,1200.0,26.5954,26.5954,26.5954,26.5954,1200.0
2017-05-02 14:30:00,28.2,28.2,28.2,28.2,8828.0,26.539,26.539,26.539,26.539,8828.0
2017-05-02 14:40:00,28.21,28.21,28.19,28.19,7600.0,26.5484,26.5484,26.5296,26.5296,7600.0
2017-05-02 14:50:00,28.18,28.19,28.17,28.19,48140.0,26.5202,26.5296,26.5107,26.5296,48140.0
2017-05-02 15:00:00,28.2,28.2,28.18,28.19,12400.0,26.539,26.539,26.5202,26.5296,12400.0
2017-05-02 15:10:00,28.2,28.23,28.2,28.22,49412.0,26.539,26.5672,26.539,26.5578,49412.0
2017-05-02 15:20:00,28.22,28.23,28.22,28.22,4484.0,26.5578,26.5672,26.5578,26.5578,4484.0
2017-05-02 15:30:00,28.21,28.21,28.19,28.2,8800.0,26.5484,26.5484,26.5296,26.539,8800.0
2017-05-02 15:40:00,28.21,28.22,28.2,28.21,14000.0,26.5484,26.5578,26.539,26.5484,14000.0
2017-05-02 15:50:00,28.22,28.28,28.22,28.28,28972.0,26.5578,26.6143,26.5578,26.6143,28972.0
2017-05-03 09:30:00,28.14,28.17,28.08,28.12,90812.0,26.4825,26.5107,26.426,26.4637,90812.0
2017-05-03 09:40:00,28.12,28.18,28.12,28.15,96740.0,26.4637,26.5202,26.4637,26.4919,96740.0
2017-05-03 09:50:00,28.17,28.18,28.15,28.16,22276.0,26.5107,26.5202,26.4919,26.5013,22276.0
2017-05-03 10:00:00,28.17,28.19,28.11,28.11,27400.0,26.5107,26.5296,26.4543,26.4543,27400.0
2017-05-03 10:10:00,28.1,28.17,28.1,28.16,13296.0,26.4449,26.5107,26.4449,26.5013,13296.0
2017-05-03 10:20:00,28.17,28.17,28.15,28.16,6800.0,26.5107,26.5107,26.4919,26.5013,6800.0
2017-05-03 10:30:00,28.17,28.19,28.15,28.15,60476.0,26.5107,26.5296,26.4919,26.4919,60476.0
2017-05-03 10:40:00,28.09,28.09,28.06,28.09,8920.0,26.4355,26.4355,26.4072,26.4355,8920.0
2017-05-03 10:50:00,28.08,28.08,27.99,28.02,75428.0,26.426,26.426,26.3413,26.3696,75428.0
2017-05-03 11:00:00,28.05,28.08,28.03,28.08,19192.0,26.3978,26.426,26.379,26.426,19192.0
2017-05-03 11:10:00,28.08,28.09,28.06,28.09,3920.0,26.426,26.4355,26.4072,26.4355,3920.0
2017-05-03 11:20:00,28.11,28.16,28.11,28.15,48760.0,26.4543,26.5013,26.4543,26.4919,48760.0
2017-05-03 11:30:00,28.16,28.19,28.16,28.19,13156.0,26.5013,26.5296,26.5013,26.5296,13156.0
2017-05-03 11:40:00,28.18,28.22,28.18,28.22,8108.0,26.5202,26.5578,26.5202,26.5578,8108.0
2017-05-03 11:50:00,28.23,28.24,28.22,28.22,14264.0,26.5672,26.5766,26.5578,26.5578,14264.0
2017-05-03 12:00:00,28.24,28.27,28.22,28.27,18724.0,26.5766,26.6049,26.5578,26.6049,18724.0
2017-05-03 12:10:00,28.25,28.26,28.23,28.23,6600.0,26.586,26.5954,26.5672,26.5672,6600.0
2017-05-03 12:20:00,28.23,28.24,28.22,28.24,22468.0,26.5672,26.5766,26.5578,26.5766,22468.0
2017-05-03 12:30:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-03 12:40:00,28.22,28.22,28.18,28.18,10608.0,26.5578,26.5578,26.5202,26.5202,10608.0
2017-05-03 12:50:00,28.18,28.19,28.17,28.19,9856.0,26.5202,26.5296,26.5107,26.5296,9856.0
2017-05-03 13:00:00,28.21,28.21,28.21,28.21,800.0,26.5484,26.5484,26.5484,26.5484,800.0
2017-05-03 13:10:00,28.2,28.2,28.18,28.18,14036.0,26.539,26.539,26.5202,26.5202,14036.0
2017-05-03 13:20:00,28.19,28.19,28.12,28.12,11496.0,26.5296,26.5296,26.4637,26.4637,11496.0
2017-05-03 13:30:00,28.12,28.15,28.11,28.14,6000.0,26.4637,26.4919,26.4543,26.4825,6000.0
2017-05-03 13:40:00,28.14,28.15,28.14,28.15,2200.0,26.4825,26.4919,26.4825,26.4919,2200.0
2017-05-03 13:50:00,28.14,28.2,28.14,28.2,2200.0,26.4825,26.539,26.4825,26.539,2200.0
2017-05-03 14:00:00,28.24,28.31,28.23,28.28,40812.0,26.5766,26.6425,26.5672,26.6143,40812.0
2017-05-03 14:10:00,28.28,28.29,28.18,28.18,76524.0,26.6143,26.6237,26.5202,26.5202,76524.0
2017-05-03 14:20:00,28.23,28.24,28.23,28.24,17912.0,26.5672,26.5766,26.5672,26.5766,17912.0
2017-05-03 14:30:00,28.21,28.21,28.2,28.21,2132.0,26.5484,26.5484,26.539,26.5484,2132.0
2017-05-03 14:40:00,28.25,28.27,28.25,28.27,12552.0,26.586,26.6049,26.586,26.6049,12552.0
2017-05-03 14:50:00,28.3,28.3,28.29,28.3,30104.0,26.6331,26.6331,26.6237,26.6331,30104.0
2017-05-03 15:00:00,28.29,28.39,28.29,28.32,30196.0,26.6237,26.7178,26.6237,26.6519,30196.0
2017-05-03 15:10:00,28.3,28.3,28.3,28.3,1080.0,26.6331,26.6331,26.6331,26.6331,1080.0
2017-05-03 15:20:00,28.32,28.32,28.28,28.31,9792.0,26.6519,26.6519,26.6143,26.6425,9792.0
2017-05-03 15:30:00,28.31,28.32,28.3,28.31,17536.0,26.6425,26.6519,26.6331,26.6425,17536.0
2017-05-03 15:40:00,28.32,28.33,28.32,28.33,4000.0,26.6519,26.6613,26.6519,26.6613,4000.0
2017-05-03 15:50:00,28.34,28.36,28.28,28.29,64044.0,26.6707,26.6896,26.6143,26.6237,64044.0
2017-05-04 09:30:00,28.42,28.45,28.36,28.37,56188.0,26.746,26.7742,26.6896,26.699,56188.0
2017-05-04 09:40:00,28.33,28.34,28.22,28.22,62072.0,26.6613,26.6707,26.5578,26.5578,62072.0
2017-05-04 09:50:00,28.19,28.23,28.16,28.21,40540.0,26.5296,26.5672,26.5013,26.5484,40540.0
2017-05-04 10:00:00,28.21,28.24,28.18,28.2,32924.0,26.5484,26.5766,26.5202,26.539,32924.0
2017-05-04 10:10:00,28.2,28.27,28.19,28.25,52440.0,26.539,26.6049,26.5296,26.586,52440.0
2017-05-04 10:20:00,28.26,28.3,28.25,28.27,21400.0,26.5954,26.6331,26.586,26.6049,21400.0
2017-05-04 10:30:00,28.25,28.28,28.25,28.25,28800.0,26.586,26.6143,26.586,26.586,28800.0
2017-05-04 10:40:00,28.24,28.25,28.21,28.21,21200.0,26.5766,26.586,26.5484,26.5484,21200.0
2017-05-04 10:50:00,28.14,28.18,28.14,28.18,4600.0,26.4825,26.5202,26.4825,26.5202,4600.0
2017-05-04 11:00:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 11:10:00,28.19,28.19,28.19,28.19,2400.0,26.5296,26.5296,26.5296,26.5296,2400.0
2017-05-04 11:20:00,28.19,28.19,28.19,28.19,0.0,26.5296,26.5296,26.5296,26.5296,0.0
2017-05-04 11:30:00,28.2,28.26,28.19,28.25,39800.0,26.539,26.5954,26.5296,26.586,39800.0
2017-05-04 11:40:00,28.25,28.28,28.24,28.27,13600.0,26.586,26.6143,26.5766,26.6049,13600.0
2017-05-04 11:50:00,28.25,28.25,28.2,28.2,1200.0,26.586,26.586,26.539,26.539,1200.0
2017-05-04 12:00:00,28.18,28.18,28.09,28.11,54400.0,26.5202,26.5202,26.4355,26.4543,54400.0
2017-05-04 12:10:00,28.08,28.09,27.88,27.88,76156.0,26.426,26.4355,26.2378,26.2378,76156.0
2017-05-04 12:20:00,27.88,27.98,27.88,27.98,29676.0,26.2378,26.3319,26.2378,26.3319,29676.0
2017-05-04 12:30:00,27.97,27.98,27.97,27.97,9200.0,26.3225,26.3319,26.3225,26.3225,9200.0
2017-05-04 12:40:00,28.03,28.11,28.02,28.11,40880.0,26.379,26.4543,26.3696,26.4543,40880.0
2017-05-04 12:50:00,28.11,28.2,28.11,28.2,6084.0,26.4543,26.539,26.4543,26.539,6084.0
2017-05-04 13:00:00,28.18,28.23,28.17,28.21,21400.0,26.5202,26.5672,26.5107,26.5484,21400.0
2017-05-04 13:10:00,28.2,28.21,28.18,28.18,1600.0,26.539,26.5484,26.5202,26.5202,1600.0
2017-05-04 13:20:00,28.17,28.18,28.17,28.18,1632.0,26.5107,26.5202,26.5107,26.5202,1632.0
2017-05-04 13:30:00,28.18,28.18,28.18,28.18,0.0,26.5202,26.5202,26.5202,26.5202,0.0
2017-05-04 13:40:00,28.16,28.25,28.16,28.25,47600.0,26.5013,26.586,26.5013,26.586,47600.0
2017-05-04 13:50:00,28.24,28.24,28.18,28.2,29068.0,26.5766,26.5766,26.5202,26.539,29068.0
2017-05-04 14:00:00,28.25,28.25,28.23,28.23,7800.0,26.586,26.586,26.5672,26.5672,7800.0
2017-05-04 14:10:00,28.22,28.25,28.19,28.19,35400.0,26.5578,26.586,26.5296,26.5296,35400.0
2017-05-04 14:20:00,28.12,28.2,28.11,28.2,24852.0,26.4637,26.539,26.4543,26.539,24852.0
2017-05-04 14:30:00,28.23,28.25,28.2,28.2,14400.0,26.5672,26.586,26.539,26.539,14400.0
2017-05-04 14:40:00,28.25,28.26,28.25,28.26,22368.0,26.586,26.5954,26.586,26.5954,22368.0
2017-05-04 14:50:00,28.27,28.28,28.19,28.21,11140.0,26.6049,26.6143,26.5296,26.5484,11140.0
2017-05-04 15:00:00,28.21,28.23,28.19,28.23,5188.0,26.5484,26.5672,26.5296,26.5672,5188.0
2017-05-04 15:10:00,28.18,28.24,28.17,28.24,10460.0,26.5202,26.5766,26.5107,26.5766,10460.0
2017-05-04 15:20:00,28.23,28.23,28.21,28.21,7936.0,26.5672,26.5672,26.5484,26.5484,7936.0
2017-05-04 15:30:00,28.22,28.24,28.22,28.22,7200.0,26.5578,26.5766,26.5578,26.5578,7200.0
2017-05-04 15:40:00,28.23,28.26,28.22,28.24,11792.0,26.5672,26.5954,26.5578,26.5766,11792.0
2017-05-04 15:50:00,28.24,28.29,28.24,28.28,47388.0,26.5766,26.6237,26.5766,26.6143,47388.0
2017-05-05 09:30:00,28.24,28.27,28.21,28.25,29160.0,26.5766,26.6049,26.5484,26.586,29160.0
2017-05-05 09:40:00,28.24,28.24,28.17,28.18,79460.0,26.5766,26.5766,26.5107,26.5202,79460.0
2017-05-05 09:50:00,28.21,28.22,28.18,28.21,49164.0,26.5484,26.5578,26.5202,26.5484,49164.0
2017-05-05 10:00:00,28.2,28.25,28.2,28.25,37888.0,26.539,26.586,26.539,26.586,37888.0
2017-05-05 10:10:00,28.24,28.24,28.23,28.24,6180.0,26.5766,26.5766,26.5672,26.5766,6180.0
2017-05-05 10:20:00,28.22,28.22,28.14,28.17,42600.0,26.5578,26.5578,26.4825,26.5107,42600.0
2017-05-05 10:30:00,28.17,28.17,28.11,28.14,7500.0,26.5107,26.5107,26.4543,26.4825,7500.0
2017-05-05 10:40:00,28.14,28.15,28.12,28.15,3920.0,26.4825,26.4919,26.4637,26.4919,3920.0
2017-05-05 10:50:00,28.17,28.18,28.15,28.16,4000.0,26.5107,26.5202,26.4919,26.5013,4000.0
2017-05-05 11:00:00,28.2,28.22,28.18,28.18,54332.0,26.539,26.5578,26.5202,26.5202,54332.0
2017-05-05 11:10:00,28.19,28.22,28.19,28.22,2968.0,26.5296,26.5578,26.5296,26.5578,2968.0
2017-05-05 11:20:00,28.23,28.23,28.19,28.19,5000.0,26.5672,26.5672,26.5296,26.5296,5000.0
2017-05-05 11:30:00,28.19,28.19,28.18,28.18,1000.0,26.5296,26.5296,26.5202,26.5202,1000.0
2017-05-05 11:40:00,28.21,28.24,28.21,28.24,800.0,26.5484,26.5766,26.5484,26.5766,800.0
2017-05-05 11:50:00,28.25,28.26,28.25,28.26,10800.0,26.586,26.5954,26.586,26.5954,10800.0
2017-05-05 12:00:00,28.28,28.28,28.25,28.26,36800.0,26.6143,26.6143,26.586,26.5954,36800.0
2017-05-05 12:10:00,28.24,28.25,28.23,28.25,10668.0,26.5766,26.586,26.5672,26.586,10668.0
2017-05-05 12:20:00,28.24,28.24,28.24,28.24,400.0,26.5766,26.5766,26.5766,26.5766,400.0
2017-05-05 12:30:00,28.18,28.18,28.16,28.18,6000.0,26.5202,26.5202,26.5013,26.5202,6000.0
2017-05-05 12:40:00,28.21,28.21,28.2,28.2,800.0,26.5484,26.5484,26.539,26.539,800.0
2017-05-05 12:50:00,28.21,28.22,28.21,28.21,2912.0,26.5484,26.5578,26.5484,26.5484,2912.0
2017-05-05 13:00:00,28.23,28.24,28.23,28.24,14200.0,26.5672,26.5766,26.5672,26.5766,14200.0
2017-05-05 13:10:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-05 13:20:00,28.24,28.26,28.24,28.25,9504.0,26.5766,26.5954,26.5766,26.586,9504.0
2017-05-05 13:30:00,28.25,28.26,28.25,28.26,6800.0,26.586,26.5954,26.586,26.5954,6800.0
2017-05-05 13:40:00,28.26,28.27,28.26,28.27,14056.0,26.5954,26.6049,26.5954,26.6049,14056.0
2017-05-05 13:50:00,28.27,28.33,28.27,28.32,16280.0,26.6049,26.6613,26.6049,26.6519,16280.0
2017-05-05 14:00:00,28.33,28.41,28.32,28.36,28424.0,26.6613,26.7366,26.6519,26.6896,28424.0
2017-05-05 14:10:00,28.35,28.36,28.35,28.36,15600.0,26.6801,26.6896,26.6801,26.6896,15600.0
2017-05-05 14:20:00,28.35,28.38,28.35,28.35,18600.0,26.6801,26.7084,26.6801,26.6801,18600.0
2017-05-05 14:30:00,28.35,28.38,28.35,28.36,18156.0,26.6801,26.7084,26.6801,26.6896,18156.0
2017-05-05 14:40:00,28.36,28.41,28.36,28.41,19012.0,26.6896,26.7366,26.6896,26.7366,19012.0
2017-05-05 14:50:00,28.39,28.39,28.37,28.37,19200.0,26.7178,26.7178,26.699,26.699,19200.0
2017-05-05 15:00:00,28.35,28.41,28.35,28.4,37200.0,26.6801,26.7366,26.6801,26.7272,37200.0
2017-05-05 15:10:00,28.41,28.41,28.38,28.38,14400.0,26.7366,26.7366,26.7084,26.7084,14400.0
2017-05-05 15:20:00,28.39,28.4,28.37,28.37,29200.0,26.7178,26.7272,26.699,26.699,29200.0
2017-05-05 15:30:00,28.39,28.4,28.39,28.39,10800.0,26.7178,26.7272,26.7178,26.7178,10800.0
2017-05-05 15:40:00,28.4,28.44,28.4,28.42,17728.0,26.7272,26.7648,26.7272,26.746,17728.0
2017-05-05 15:50:00,28.44,28.5,28.44,28.49,49612.0,26.7648,26.8213,26.7648,26.8119,49612.0
2017-05-08 09:30:00,28.47,28.57,28.42,28.43,162820.0,26.7931,26.8872,26.746,26.7554,162820.0
2017-05-08 09:40:00,28.43,28.47,28.42,28.43,52356.0,26.7554,26.7931,26.746,26.7554,52356.0
2017-05-08 09:50:00,28.42,28.43,28.4,28.41,3800.0,26.746,26.7554,26.7272,26.7366,3800.0
2017-05-08 10:00:00,28.42,28.46,28.42,28.46,2320.0,26.746,26.7837,26.746,26.7837,2320.0
2017-05-08 10:10:00,28.45,28.45,28.42,28.42,9600.0,26.7742,26.7742,26.746,26.746,9600.0
2017-05-08 10:20:00,28.45,28.46,28.44,28.46,36548.0,26.7742,26.7837,26.7648,26.7837,36548.0
2017-05-08 10:30:00,28.45,28.5,28.45,28.49,9600.0,26.7742,26.8213,26.7742,26.8119,9600.0
2017-05-08 10:40:00,28.49,28.51,28.49,28.49,10888.0,26.8119,26.8307,26.8119,26.8119,10888.0
2017-05-08 10:50:00,28.44,28.49,28.41,28.48,55160.0,26.7648,26.8119,26.7366,26.8025,55160.0
2017-05-08 11:00:00,28.5,28.5,28.5,28.5,8340.0,26.8213,26.8213,26.8213,26.8213,8340.0
2017-05-08 11:10:00,28.47,28.47,28.46,28.46,6000.0,26.7931,26.7931,26.7837,26.7837,6000.0
2017-05-08 11:20:00,28.43,28.45,28.43,28.44,40800.0,26.7554,26.7742,26.7554,26.7648,40800.0
2017-05-08 11:30:00,28.49,28.52,28.49,28.49,18564.0,26.8119,26.8401,26.8119,26.8119,18564.0
2017-05-08 11:40:00,28.52,28.52,28.52,28.52,1000.0,26.8401,26.8401,26.8401,26.8401,1000.0
2017-05-08 11:50:00,28.48,28.49,28.46,28.49,39200.0,26.8025,26.8119,26.7837,26.8119,39200.0
2017-05-08 12:00:00,28.5,28.5,28.5,28.5,400.0,26.8213,26.8213,26.8213,26.8213,400.0
2017-05-08 12:10:00,28.5,28.5,28.49,28.5,460.0,26.8213,26.8213,26.8119,26.8213,460.0
2017-05-08 12:20:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-08 12:30:00,28.51,28.56,28.51,28.56,8156.0,26.8307,26.8778,26.8307,26.8778,8156.0
2017-05-08 12:40:00,28.56,28.57,28.56,28.57,2200.0,26.8778,26.8872,26.8778,26.8872,2200.0
2017-05-08 12:50:00,28.56,28.56,28.55,28.55,4960.0,26.8778,26.8778,26.8684,26.8684,4960.0
2017-05-08 13:00:00,28.54,28.57,28.54,28.57,1200.0,26.8589,26.8872,26.8589,26.8872,1200.0
2017-05-08 13:10:00,28.55,28.55,28.55,28.55,5200.0,26.8684,26.8684,26.8684,26.8684,5200.0
2017-05-08 13:20:00,28.56,28.56,28.56,28.56,6140.0,26.8778,26.8778,26.8778,26.8778,6140.0
2017-05-08 13:30:00,28.54,28.55,28.54,28.55,5400.0,26.8589,26.8684,26.8589,26.8684,5400.0
2017-05-08 13:40:00,28.56,28.56,28.56,28.56,4000.0,26.8778,26.8778,26.8778,26.8778,4000.0
2017-05-08 13:50:00,28.57,28.58,28.56,28.57,18668.0,26.8872,26.8966,26.8778,26.8872,18668.0
2017-05-08 14:00:00,28.54,28.54,28.54,28.54,2224.0,26.8589,26.8589,26.8589,26.8589,2224.0
2017-05-08 14:10:00,28.51,28.51,28.5,28.5,1820.0,26.8307,26.8307,26.8213,26.8213,1820.0
2017-05-08 14:20:00,28.53,28.53,28.52,28.53,1600.0,26.8495,26.8495,26.8401,26.8495,1600.0
2017-05-08 14:30:00,28.51,28.51,28.5,28.5,2000.0,26.8307,26.8307,26.8213,26.8213,2000.0
2017-05-08 14:40:00,28.5,28.5,28.5,28.5,528.0,26.8213,26.8213,26.8213,26.8213,528.0
2017-05-08 14:50:00,28.51,28.51,28.51,28.51,560.0,26.8307,26.8307,26.8307,26.8307,560.0
2017-05-08 15:00:00,28.51,28.53,28.5,28.53,6000.0,26.8307,26.8495,26.8213,26.8495,6000.0
2017-05-08 15:10:00,28.53,28.53,28.53,28.53,400.0,26.8495,26.8495,26.8495,26.8495,400.0
2017-05-08 15:20:00,28.53,28.53,28.53,28.53,0.0,26.8495,26.8495,26.8495,26.8495,0.0
2017-05-08 15:30:00,28.52,28.52,28.52,28.52,1600.0,26.8401,26.8401,26.8401,26.8401,1600.0
2017-05-08 15:40:00,28.49,28.5,28.46,28.47,44308.0,26.8119,26.8213,26.7837,26.7931,44308.0
2017-05-08 15:50:00,28.48,28.55,28.48,28.55,60528.0,26.8025,26.8684,26.8025,26.8684,60528.0
2017-05-09 09:30:00,28.62,28.65,28.6,28.6,7360.0,26.9342,26.9625,26.9154,26.9154,7360.0
2017-05-09 09:40:00,28.59,28.63,28.58,28.63,47848.0,26.906,26.9436,26.8966,26.9436,47848.0
2017-05-09 09:50:00,28.64,28.64,28.63,28.63,1600.0,26.9531,26.9531,26.9436,26.9436,1600.0
2017-05-09 10:00:00,28.68,28.7,28.65,28.69,16000.0,26.9907,27.0095,26.9625,27.0001,16000.0
2017-05-09 10:10:00,28.67,28.7,28.66,28.68,19000.0,26.9813,27.0095,26.9719,26.9907,19000.0
2017-05-09 10:20:00,28.68,28.68,28.63,28.66,16200.0,26.9907,26.9907,26.9436,26.9719,16200.0
2017-05-09 10:30:00,28.63,28.63,28.63,28.63,1500.0,26.9436,26.9436,26.9436,26.9436,1500.0
2017-05-09 10:40:00,28.59,28.61,28.59,28.61,18400.0,26.906,26.9248,26.906,26.9248,18400.0
2017-05-09 10:50:00,28.61,28.62,28.61,28.62,800.0,26.9248,26.9342,26.9248,26.9342,800.0
2017-05-09 11:00:00,28.61,28.63,28.6,28.63,7200.0,26.9248,26.9436,26.9154,26.9436,7200.0
2017-05-09 11:10:00,28.57,28.57,28.53,28.54,7000.0,26.8872,26.8872,26.8495,26.8589,7000.0
2017-05-09 11:20:00,28.51,28.55,28.51,28.55,2000.0,26.8307,26.8684,26.8307,26.8684,2000.0
2017-05-09 11:30:00,28.57,28.59,28.56,28.56,33880.0,26.8872,26.906,26.8778,26.8778,33880.0
2017-05-09 11:40:00,28.57,28.57,28.55,28.57,30000.0,26.8872,26.8872,26.8684,26.8872,30000.0
2017-05-09 11:50:00,28.58,28.59,28.58,28.59,37000.0,26.8966,26.906,26.8966,26.906,37000.0
2017-05-09 12:00:00,28.6,28.6,28.58,28.58,1300.0,26.9154,26.9154,26.8966,26.8966,1300.0
2017-05-09 12:10:00,28.6,28.6,28.57,28.57,2400.0,26.9154,26.9154,26.8872,26.8872,2400.0
2017-05-09 12:20:00,28.57,28.57,28.57,28.57,400.0,26.8872,26.8872,26.8872,26.8872,400.0
2017-05-09 12:30:00,28.53,28.56,28.53,28.56,14000.0,26.8495,26.8778,26.8495,26.8778,14000.0
2017-05-09 12:40:00,28.54,28.56,28.53,28.56,4400.0,26.8589,26.8778,26.8495,26.8778,4400.0
2017-05-09 12:50:00,28.55,28.55,28.5,28.5,6800.0,26.8684,26.8684,26.8213,26.8213,6800.0
2017-05-09 13:00:00,28.5,28.5,28.5,28.5,0.0,26.8213,26.8213,26.8213,26.8213,0.0
2017-05-09 13:10:00,28.53,28.53,28.52,28.53,3800.0,26.8495,26.8495,26.8401,26.8495,3800.0
2017-05-09 13:20:00,28.43,28.43,28.42,28.43,1000.0,26.7554,26.7554,26.746,26.7554,1000.0
2017-05-09 13:30:00,28.44,28.45,28.44,28.44,4000.0,26.7648,26.7742,26.7648,26.7648,4000.0
2017-05-09 13:40:00,28.43,28.46,28.42,28.43,57484.0,26.7554,26.7837,26.746,26.7554,57484.0
2017-05-09 13:50:00,28.46,28.48,28.45,28.48,13536.0,26.7837,26.8025,26.7742,26.8025,13536.0
2017-05-09 14:00:00,28.45,28.45,28.45,28.45,800.0,26.7742,26.7742,26.7742,26.7742,800.0
2017-05-09 14:10:00,28.46,28.48,28.46,28.48,2800.0,26.7837,26.8025,26.7837,26.8025,2800.0
2017-05-09 14:20:00,28.47,28.47,28.46,28.46,1384.0,26.7931,26.7931,26.7837,26.7837,1384.0
2017-05-09 14:30:00,28.47,28.47,28.47,28.47,2000.0,26.7931,26.7931,26.7931,26.7931,2000.0
2017-05-09 14:40:00,28.47,28.47,28.47,28.47,400.0,26.7931,26.7931,26.7931,26.7931,400.0
2017-05-09 14:50:00,28.5,28.5,28.49,28.49,5200.0,26.8213,26.8213,26.8119,26.8119,5200.0
2017-05-09 15:00:00,28.5,28.52,28.5,28.52,9304.0,26.8213,26.8401,26.8213,26.8401,9304.0
2017-05-09 15:10:00,28.49,28.49,28.48,28.48,2400.0,26.8119,26.8119,26.8025,26.8025,2400.0
2017-05-09 15:20:00,28.49,28.49,28.49,28.49,2000.0,26.8119,26.8119,26.8119,26.8119,2000.0
2017-05-09 15:30:00,28.45,28.45,28.3,28.32,53300.0,26.7742,26.7742,26.6331,26.6519,53300.0
2017-05-09 15:40:00,28.33,28.37,28.27,28.36,81824.0,26.6613,26.699,26.6049,26.6896,81824.0
2017-05-09 15:50:00,28.37,28.44,28.35,28.41,56248.0,26.699,26.7648,26.6801,26.7366,56248.0
2017-05-10 09:30:00,28.24,28.28,28.21,28.28,50364.0,26.5766,26.6143,26.5484,26.6143,50364.0
2017-05-10 09:40:00,28.28,28.33,28.28,28.28,37940.0,26.6143,26.6613,26.6143,26.6143,37940.0
2017-05-10 09:50:00,28.28,28.32,28.26,28.29,6192.0,26.6143,26.6519,26.5954,26.6237,6192.0
2017-05-10 10:00:00,28.27,28.31,28.27,28.3,14524.0,26.6049,26.6425,26.6049,26.6331,14524.0
2017-05-10 10:10:00,28.31,28.31,28.26,28.28,36580.0,26.6425,26.6425,26.5954,26.6143,36580.0
2017-05-10 10:20:00,28.27,28.28,28.21,28.21,47200.0,26.6049,26.6143,26.5484,26.5484,47200.0
2017-05-10 10:30:00,28.24,28.28,28.21,28.27,34248.0,26.5766,26.6143,26.5484,26.6049,34248.0
2017-05-10 10:40:00,28.25,28.3,28.25,28.29,36252.0,26.586,26.6331,26.586,26.6237,36252.0
2017-05-10 10:50:00,28.31,28.37,28.31,28.36,114240.0,26.6425,26.699,26.6425,26.6896,114240.0
2017-05-10 11:00:00,28.36,28.43,28.34,28.42,38772.0,26.6896,26.7554,26.6707,26.746,38772.0
2017-05-10 11:10:00,28.4,28.45,28.4,28.45,6812.0,26.7272,26.7742,26.7272,26.7742,6812.0
2017-05-10 11:20:00,28.43,28.49,28.42,28.46,24800.0,26.7554,26.8119,26.746,26.7837,24800.0
2017-05-10 11:30:00,28.48,28.48,28.41,28.41,14080.0,26.8025,26.8025,26.7366,26.7366,14080.0
2017-05-10 11:40:00,28.43,28.45,28.42,28.42,7600.0,26.7554,26.7742,26.746,26.746,7600.0
2017-05-10 11:50:00,28.42,28.42,28.41,28.41,18000.0,26.746,26.746,26.7366,26.7366,18000.0
2017-05-10 12:00:00,28.44,28.44,28.42,28.42,1600.0,26.7648,26.7648,26.746,26.746,1600.0
2017-05-10 12:10:00,28.41,28.43,28.41,28.42,25552.0,26.7366,26.7554,26.7366,26.746,25552.0
2017-05-10 12:20:00,28.44,28.44,28.41,28.42,41100.0,26.7648,26.7648,26.7366,26.746,41100.0
2017-05-10 12:30:00,28.41,28.41,28.4,28.41,1200.0,26.7366,26.7366,26.7272,26.7366,1200.0
2017-05-10 12:40:00,28.41,28.42,28.39,28.42,15200.0,26.7366,26.746,26.7178,26.746,15200.0
2017-05-10 12:50:00,28.41,28.41,28.41,28.41,400.0,26.7366,26.7366,26.7366,26.7366,400.0
2017-05-10 13:00:00,28.42,28.44,28.4,28.4,37520.0,26.746,26.7648,26.7272,26.7272,37520.0
2017-05-10 13:10:00,28.37,28.38,28.36,28.38,2400.0,26.699,26.7084,26.6896,26.7084,2400.0
2017-05-10 13:20:00,28.36,28.38,28.36,28.38,19120.0,26.6896,26.7084,26.6896,26.7084,19120.0
2017-05-10 13:30:00,28.36,28.36,28.36,28.36,2000.0,26.6896,26.6896,26.6896,26.6896,2000.0
2017-05-10 13:40:00,28.37,28.37,28.34,28.35,2000.0,26.699,26.699,26.6707,26.6801,2000.0
2017-05-10 13:50:00,28.36,28.38,28.36,28.37,12012.0,26.6896,26.7084,26.6896,26.699,12012.0
2017-05-10 14:00:00,28.35,28.35,28.31,28.32,4620.0,26.6801,26.6801,26.6425,26.6519,4620.0
2017-05-10 14:10:00,28.33,28.35,28.33,28.34,13600.0,26.6613,26.6801,26.6613,26.6707,13600.0
2017-05-10 14:20:00,28.35,28.35,28.12,28.2,108772.0,26.6801,26.6801,26.4637,26.539,108772.0
2017-05-10 14:30:00,28.19,28.28,28.19,28.28,71180.0,26.5296,26.6143,26.5296,26.6143,71180.0
2017-05-10 14:40:00,28.29,28.29,28.27,28.29,55440.0,26.6237,26.6237,26.6049,26.6237,55440.0
2017-05-10 14:50:00,28.29,28.3,28.28,28.28,55120.0,26.6237,26.6331,26.6143,26.6143,55120.0
2017-05-10 15:00:00,28.27,28.33,28.27,28.33,20904.0,26.6049,26.6613,26.6049,26.6613,20904.0
2017-05-10 15:10:00,28.33,28.33,28.32,28.32,7600.0,26.6613,26.6613,26.6519,26.6519,7600.0
2017-05-10 15:20:00,28.31,28.31,28.29,28.31,21160.0,26.6425,26.6425,26.6237,26.6425,21160.0
2017-05-10 15:30:00,28.27,28.35,28.27,28.35,41920.0,26.6049,26.6801,26.6049,26.6801,41920.0
2017-05-10 15:40:00,28.34,28.36,28.34,28.35,14972.0,26.6707,26.6896,26.6707,26.6801,14972.0
2017-05-10 15:50:00,28.35,28.38,28.34,28.35,93628.0,26.6801,26.7084,26.6707,26.6801,93628.0
2017-05-11 09:30:00,28.22,28.28,28.22,28.25,17480.0,26.5578,26.6143,26.5578,26.586,17480.0
2017-05-11 09:40:00,28.23,28.23,28.1,28.13,35932.0,26.5672,26.5672,26.4449,26.4731,35932.0
2017-05-11 09:50:00,28.05,28.05,27.84,27.91,50572.0,26.3978,26.3978,26.2002,26.2661,50572.0
2017-05-11 10:00:00,27.91,27.91,27.81,27.88,95660.0,26.2661,26.2661,26.1719,26.2378,95660.0
2017-05-11 10:10:00,27.92,27.96,27.88,27.89,67904.0,26.2755,26.3131,26.2378,26.2472,67904.0
2017-05-11 10:20:00,27.89,27.91,27.81,27.88,30880.0,26.2472,26.2661,26.1719,26.2378,30880.0
2017-05-11 10:30:00,27.81,27.9,27.81,27.88,11132.0,26.1719,26.2566,26.1719,26.2378,11132.0
2017-05-11 10:40:00,27.91,27.95,27.91,27.93,10948.0,26.2661,26.3037,26.2661,26.2849,10948.0
2017-05-11 10:50:00,27.88,27.96,27.86,27.96,21968.0,26.2378,26.3131,26.219,26.3131,21968.0
2017-05-11 11:00:00,27.98,28.04,27.98,28.02,27680.0,26.3319,26.3884,26.3319,26.3696,27680.0
2017-05-11 11:10:00,28.02,28.08,28.02,28.03,74932.0,26.3696,26.426,26.3696,26.379,74932.0
2017-05-11 11:20:00,28.03,28.04,28.0,28.01,199504.0,26.379,26.3884,26.3508,26.3602,199504.0
2017-05-11 11:30:00,28.01,28.07,28.0,28.07,110064.0,26.3602,26.4166,26.3508,26.4166,110064.0
2017-05-11 11:40:00,28.07,28.07,28.07,28.07,0.0,26.4166,26.4166,26.4166,26.4166,0.0
2017-05-11 11:50:00,28.02,28.05,28.02,28.05,18388.0,26.3696,26.3978,26.3696,26.3978,18388.0
2017-05-11 12:00:00,28.06,28.1,28.05,28.1,2800.0,26.4072,26.4449,26.3978,26.4449,2800.0
2017-05-11 12:10:00,28.09,28.23,28.09,28.22,39280.0,26.4355,26.5672,26.4355,26.5578,39280.0
2017-05-11 12:20:00,28.22,28.22,28.18,28.19,12600.0,26.5578,26.5578,26.5202,26.5296,12600.0
2017-05-11 12:30:00,28.21,28.23,28.2,28.23,29652.0,26.5484,26.5672,26.539,26.5672,29652.0
2017-05-11 12:40:00,28.18,28.18,28.18,28.18,536.0,26.5202,26.5202,26.5202,26.5202,536.0
2017-05-11 12:50:00,28.13,28.17,28.13,28.16,11216.0,26.4731,26.5107,26.4731,26.5013,11216.0
2017-05-11 13:00:00,28.15,28.19,28.15,28.17,16800.0,26.4919,26.5296,26.4919,26.5107,16800.0
2017-05-11 13:10:00,28.18,28.23,28.18,28.21,21656.0,26.5202,26.5672,26.5202,26.5484,21656.0
2017-05-11 13:20:00,28.23,28.23,28.17,28.18,4116.0,26.5672,26.5672,26.5107,26.5202,4116.0
2017-05-11 13:30:00,28.18,28.18,28.18,28.18,2000.0,26.5202,26.5202,26.5202,26.5202,2000.0
2017-05-11 13:40:00,28.2,28.25,28.2,28.25,8800.0,26.539,26.586,26.539,26.586,8800.0
2017-05-11 13:50:00,28.23,28.25,28.23,28.25,8272.0,26.5672,26.586,26.5672,26.586,8272.0
2017-05-11 14:00:00,28.25,28.25,28.19,28.21,44468.0,26.586,26.586,26.5296,26.5484,44468.0
2017-05-11 14:10:00,28.2,28.31,28.2,28.3,35528.0,26.539,26.6425,26.539,26.6331,35528.0
2017-05-11 14:20:00,28.32,28.34,28.3,28.3,15400.0,26.6519,26.6707,26.6331,26.6331,15400.0
2017-05-11 14:30:00,28.31,28.32,28.28,28.29,6600.0,26.6425,26.6519,26.6143,26.6237,6600.0
2017-05-11 14:40:00,28.28,28.31,28.28,28.29,22468.0,26.6143,26.6425,26.6143,26.6237,22468.0
2017-05-11 14:50:00,28.26,28.26,28.23,28.25,7304.0,26.5954,26.5954,26.5672,26.586,7304.0
2017-05-11 15:00:00,28.27,28.28,28.26,28.27,20800.0,26.6049,26.6143,26.5954,26.6049,20800.0
2017-05-11 15:10:00,28.27,28.31,28.27,28.28,13516.0,26.6049,26.6425,26.6049,26.6143,13516.0
2017-05-11 15:20:00,28.26,28.26,28.23,28.25,9200.0,26.5954,26.5954,26.5672,26.586,9200.0
2017-05-11 15:30:00,28.24,28.27,28.23,28.27,12456.0,26.5766,26.6049,26.5672,26.6049,12456.0
2017-05-11 15:40:00,28.26,28.3,28.26,28.3,20800.0,26.5954,26.6331,26.5954,26.6331,20800.0
2017-05-11 15:50:00,28.29,28.3,28.25,28.29,32616.0,26.6237,26.6331,26.586,26.6237,32616.0
2017-05-12 09:30:00,28.17,28.19,28.1,28.1,69556.0,26.5107,26.5296,26.4449,26.4449,69556.0
2017-05-12 09:40:00,28.12,28.21,28.12,28.18,26060.0,26.4637,26.5484,26.4637,26.5202,26060.0
2017-05-12 09:50:00,28.15,28.18,28.15,28.18,1200.0,26.4919,26.5202,26.4919,26.5202,1200.0
2017-05-12 10:00:00,28.18,28.18,28.18,28.18,4000.0,26.5202,26.5202,26.5202,26.5202,4000.0
2017-05-12 10:10:00,28.17,28.17,28.17,28.17,2800.0,26.5107,26.5107,26.5107,26.5107,2800.0
2017-05-12 10:20:00,28.14,28.19,28.12,28.12,29472.0,26.4825,26.5296,26.4637,26.4637,29472.0
2017-05-12 10:30:00,28.13,28.15,28.13,28.15,19080.0,26.4731,26.4919,26.4731,26.4919,19080.0
2017-05-12 10:40:00,28.13,28.13,28.09,28.12,11768.0,26.4731,26.4731,26.4355,26.4637,11768.0
2017-05-12 10:50:00,28.09,28.11,28.09,28.1,3824.0,26.4355,26.4543,26.4355,26.4449,3824.0
2017-05-12 11:00:00,28.11,28.2,28.11,28.2,22648.0,26.4543,26.539,26.4543,26.539,22648.0
2017-05-12 11:10:00,28.18,28.18,28.13,28.17,10400.0,26.5202,26.5202,26.4731,26.5107,10400.0
2017-05-12 11:20:00,28.18,28.19,28.18,28.19,9200.0,26.5202,26.5296,26.5202,26.5296,9200.0
2017-05-12 11:30:00,28.21,28.28,28.21,28.24,11256.0,26.5484,26.6143,26.5484,26.5766,11256.0
2017-05-12 11:40:00,28.23,28.23,28.21,28.22,10440.0,26.5672,26.5672,26.5484,26.5578,10440.0
2017-05-12 11:50:00,28.22,28.22,28.22,28.22,0.0,26.5578,26.5578,26.5578,26.5578,0.0
2017-05-12 12:00:00,28.19,28.19,28.17,28.17,5120.0,26.5296,26.5296,26.5107,26.5107,5120.0
2017-05-12 12:10:00,28.18,28.18,28.18,28.18,1200.0,26.5202,26.5202,26.5202,26.5202,1200.0
2017-05-12 12:20:00,28.16,28.17,28.15,28.15,2400.0,26.5013,26.5107,26.4919,26.4919,2400.0
2017-05-12 12:30:00,28.14,28.18,28.14,28.18,26800.0,26.4825,26.5202,26.4825,26.5202,26800.0
2017-05-12 12:40:00,28.18,28.18,28.18,28.18,2400.0,26.5202,26.5202,26.5202,26.5202,2400.0
2017-05-12 12:50:00,28.15,28.15,28.15,28.15,400.0,26.4919,26.4919,26.4919,26.4919,400.0
2017-05-12 13:00:00,28.14,28.15,28.14,28.14,11200.0,26.4825,26.4919,26.4825,26.4825,11200.0
2017-05-12 13:10:00,28.13,28.14,28.13,28.14,12000.0,26.4731,26.4825,26.4731,26.4825,12000.0
2017-05-12 13:20:00,28.14,28.14,28.12,28.12,7600.0,26.4825,26.4825,26.4637,26.4637,7600.0
2017-05-12 13:30:00,28.14,28.14,28.12,28.12,17744.0,26.4825,26.4825,26.4637,26.4637,17744.0
2017-05-12 13:40:00,28.14,28.15,28.13,28.15,16400.0,26.4825,26.4919,26.4731,26.4919,16400.0
2017-05-12 13:50:00,28.15,28.15,28.15,28.15,0.0,26.4919,26.4919,26.4919,26.4919,0.0
2017-05-12 14:00:00,28.17,28.17,28.15,28.15,10716.0,26.5107,26.5107,26.4919,26.4919,10716.0
2017-05-12 14:10:00,28.16,28.16,28.12,28.12,8400.0,26.5013,26.5013,26.4637,26.4637,8400.0
2017-05-12 14:20:00,28.11,28.13,28.11,28.13,27008.0,26.4543,26.4731,26.4543,26.4731,27008.0
2017-05-12 14:30:00,28.13,28.15,28.13,28.14,27600.0,26.4731,26.4919,26.4731,26.4825,27600.0
2017-05-12 14:40:00,28.15,28.17,28.15,28.16,13840.0,26.4919,26.5107,26.4919,26.5013,13840.0
2017-05-12 14:50:00,28.17,28.17,28.16,28.16,4832.0,26.5107,26.5107,26.5013,26.5013,4832.0
2017-05-12 15:00:00,28.15,28.16,28.15,28.16,5200.0,26.4919,26.5013,26.4919,26.5013,5200.0
2017-05-12 15:10:00,28.15,28.15,28.14,28.15,5200.0,26.4919,26.4919,26.4825,26.4919,5200.0
2017-05-12 15:20:00,28.15,28.15,28.12,28.12,5360.0,26.4919,26.4919,26.4637,26.4637,5360.0
2017-05-12 15:30:00,28.11,28.12,28.1,28.12,56172.0,26.4543,26.4637,26.4449,26.4637,56172.0
2017-05-12 15:40:00,28.13,28.15,28.13,28.14,6432.0,26.4731,26.4919,26.4731,26.4825,6432.0
2017-05-12 15:50:00,28.13,28.17,28.12,28.17,78792.0,26.4731,26.5107,26.4637,26.5107,78792.0
2017-05-15 09:30:00,28.32,28.46,28.32,28.4,96828.0,26.6519,26.7837,26.6519,26.7272,96828.0
2017-05-15 09:40:00,28.41,28.46,28.41,28.45,102220.0,26.7366,26.7837,26.7366,26.7742,102220.0
2017-05-15 09:50:00,28.46,28.48,28.46,28.46,811008.0,26.7837,26.8025,26.7837,26.7837,811008.0
2017-05-15 10:00:00,28.46,28.5,28.46,28.5,365296.0,26.7837,26.8213,26.7837,26.8213,365296.0
2017-05-15 10:10:00,28.51,28.51,28.47,28.47,27320.0,26.8307,26.8307,26.7931,26.7931,27320.0
2017-05-15 10:20:00,28.48,28.48,28.47,28.48,8692.0,26.8025,26.8025,26.7931,26.8025,8692.0
2017-05-15 10:30:00,28.5,28.5,28.48,28.5,6752.0,26.8213,26.8213,26.8025,26.8213,6752.0
2017-05-15 10:40:00,28.5,28.51,28.5,28.5,2952.0,26.8213,26.8307,26.8213,26.8213,2952.0
2017-05-15 10:50:00,28.5,28.56,28.5,28.52,75940.0,26.8213,26.8778,26.8213,26.8401,75940.0
2017-05-15 11:00:00,28.54,28.55,28.52,28.55,10800.0,26.8589,26.8684,26.8401,26.8684,10800.0
2017-05-15 11:10:00,28.56,28.56,28.53,28.53,2600.0,26.8778,26.8778,26.8495,26.8495,2600.0
2017-05-15 11:20:00,28.53,28.53,28.52,28.53,7600.0,26.8495,26.8495,26.8401,26.8495,7600.0
2017-05-15 11:30:00,28.51,28.53,28.51,28.53,5628.0,26.8307,26.8495,26.8307,26.8495,5628.0
2017-05-15 11:40:00,28.5,28.5,28.48,28.49,8124.0,26.8213,26.8213,26.8025,26.8119,8124.0
2017-05-15 11:50:00,28.49,28.5,28.49,28.5,2800.0,26.8119,26.8213,26.8119,26.8213,2800.0
2017-05-15 12:00:00,28.5,28.51,28.5,28.5,4400.0,26.8213,26.8307,26.8213,26.8213,4400.0
2017-05-15 12:10:00,28.51,28.53,28.5,28.53,9600.0,26.8307,26.8495,26.8213,26.8495,9600.0
2017-05-15 12:20:00,28.53,28.53,28.52,28.52,6400.0,26.8495,26.8495,26.8401,26.8401,6400.0
2017-05-15 12:30:00,28.52,28.52,28.52,28.52,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2017-05-15 12:40:00,28.53,28.54,28.51,28.53,57548.0,26.8495,26.8589,26.8307,26.8495,57548.0
2017-05-15 12:50:00,28.53,28.53,28.53,28.53,3120.0,26.8495,26.8495,26.8495,26.8495,3120.0
2017-05-15 13:00:00,28.51,28.54,28.51,28.54,4000.0,26.8307,26.8589,26.8307,26.8589,4000.0
2017-05-15 13:10:00,28.55,28.59,28.55,28.57,11720.0,26.8684,26.906,26.8684,26.8872,11720.0
2017-05-15 13:20:00,28.58,28.58,28.57,28.58,3200.0,26.8966,26.8966,26.8872,26.8966,3200.0
2017-05-15 13:30:00,28.59,28.61,28.59,28.6,28784.0,26.906,26.9248,26.906,26.9154,28784.0
2017-05-15 13:40:00,28.59,28.59,28.58,28.59,14600.0,26.906,26.906,26.8966,26.906,14600.0
2017-05-15 13:50:00,28.58,28.6,28.58,28.6,4800.0,26.8966,26.9154,26.8966,26.9154,4800.0
2017-05-15 14:00:00,28.57,28.57,28.57,28.57,2400.0,26.8872,26.8872,26.8872,26.8872,2400.0
2017-05-15 14:10:00,28.55,28.55,28.54,28.54,1200.0,26.8684,26.8684,26.8589,26.8589,1200.0
2017-05-15 14:20:00,28.53,28.53,28.5,28.5,3896.0,26.8495,26.8495,26.8213,26.8213,3896.0
2017-05-15 14:30:00,28.5,28.5,28.49,28.5,2200.0,26.8213,26.8213,26.8119,26.8213,2200.0
2017-05-15 14:40:00,28.51,28.51,28.51,28.51,800.0,26.8307,26.8307,26.8307,26.8307,800.0
2017-05-15 14:50:00,28.48,28.5,28.48,28.49,14448.0,26.8025,26.8213,26.8025,26.8119,14448.0
2017-05-15 15:00:00,28.5,28.5,28.49,28.49,2000.0,26.8213,26.8213,26.8119,26.8119,2000.0
2017-05-15 15:10:00,28.49,28.5,28.48,28.49,27304.0,26.8119,26.8213,26.8025,26.8119,27304.0
2017-05-15 15:20:00,28.49,28.52,28.48,28.49,14400.0,26.8119,26.8401,26.8025,26.8119,14400.0
2017-05-15 15:30:00,28.49,28.52,28.47,28.48,22000.0,26.8119,26.8401,26.7931,26.8025,22000.0
2017-05-15 15:40:00,28.48,28.56,28.47,28.56,63652.0,26.8025,26.8778,26.7931,26.8778,63652.0
2017-05-15 15:50:00,28.56,28.57,28.52,28.52,125876.0,26.8778,26.8872,26.8401,26.8401,125876.0
2017-05-16 09:30:00,28.7,28.7,28.64,28.65,87036.0,27.0095,27.0095,26.9531,26.9625,87036.0
2017-05-16 09:40:00,28.67,28.68,28.63,28.68,48720.0,26.9813,26.9907,26.9436,26.9907,48720.0
2017-05-16 09:50:00,28.68,28.73,28.67,28.71,16100.0,26.9907,27.0378,26.9813,27.0189,16100.0
2017-05-16 10:00:00,28.71,28.72,28.7,28.7,8600.0,27.0189,27.0283,27.0095,27.0095,8600.0
2017-05-16 10:10:00,28.69,28.69,28.67,28.67,12400.0,27.0001,27.0001,26.9813,26.9813,12400.0
2017-05-16 10:20:00,28.64,28.65,28.49,28.5,47812.0,26.9531,26.9625,26.8119,26.8213,47812.0
2017-05-16 10:30:00,28.51,28.51,28.45,28.45,46860.0,26.8307,26.8307,26.7742,26.7742,46860.0
2017-05-16 10:40:00,28.41,28.42,28.35,28.42,11272.0,26.7366,26.746,26.6801,26.746,11272.0
2017-05-16 10:50:00,28.41,28.44,28.41,28.43,8404.0,26.7366,26.7648,26.7366,26.7554,8404.0
2017-05-16 11:00:00,28.44,28.5,28.4,28.5,11004.0,26.7648,26.8213,26.7272,26.8213,11004.0
2017-05-16 11:10:00,28.51,28.54,28.51,28.52,3600.0,26.8307,26.8589,26.8307,26.8401,3600.0
2017-05-16 11:20:00,28.55,28.55,28.55,28.55,2176.0,26.8684,26.8684,26.8684,26.8684,2176.0
2017-05-16 11:30:00,28.5,28.54,28.5,28.54,1600.0,26.8213,26.8589,26.8213,26.8589,1600.0
2017-05-16 11:40:00,28.54,28.58,28.5,28.58,15600.0,26.8589,26.8966,26.8213,26.8966,15600.0
2017-05-16 11:50:00,28.6,28.66,28.6,28.6,20320.0,26.9154,26.9719,26.9154,26.9154,20320.0
2017-05-16 12:00:00,28.59,28.61,28.58,28.61,25008.0,26.906,26.9248,26.8966,26.9248,25008.0
2017-05-16 12:10:00,28.61,28.63,28.61,28.62,8400.0,26.9248,26.9436,26.9248,26.9342,8400.0
2017-05-16 12:20:00,28.63,28.63,28.61,28.61,13936.0,26.9436,26.9436,26.9248,26.9248,13936.0
2017-05-16 12:30:00,28.6,28.61,28.58,28.6,7280.0,26.9154,26.9248,26.8966,26.9154,7280.0
2017-05-16 12:40:00,28.6,28.61,28.57,28.59,12096.0,26.9154,26.9248,26.8872,26.906,12096.0
2017-05-16 12:50:00,28.6,28.6,28.6,28.6,800.0,26.9154,26.9154,26.9154,26.9154,800.0
2017-05-16 13:00:00,28.55,28.55,28.5,28.52,50844.0,26.8684,26.8684,26.8213,26.8401,50844.0
2017-05-16 13:10:00,28.54,28.57,28.53,28.57,17400.0,26.8589,26.8872,26.8495,26.8872,17400.0
2017-05-16 13:20:00,28.55,28.55,28.53,28.53,3600.0,26.8684,26.8684,26.8495,26.8495,3600.0
2017-05-16 13:30:00,28.55,28.56,28.55,28.56,16160.0,26.8684,26.8778,26.8684,26.8778,16160.0
2017-05-16 13:40:00,28.55,28.55,28.55,28.55,4000.0,26.8684,26.8684,26.8684,26.8684,4000.0
2017-05-16 13:50:00,28.56,28.56,28.49,28.49,9808.0,26.8778,26.8778,26.8119,26.8119,9808.0
2017-05-16 14:00:00,28.52,28.52,28.51,28.52,1200.0,26.8401,26.8401,26.8307,26.8401,1200.0
2017-05-16 14:10:00,28.51,28.54,28.5,28.54,58492.0,26.8307,26.8589,26.8213,26.8589,58492.0
2017-05-16 14:20:00,28.52,28.52,28.48,28.5,55060.0,26.8401,26.8401,26.8025,26.8213,55060.0
2017-05-16 14:30:00,28.5,28.52,28.5,28.51,6400.0,26.8213,26.8401,26.8213,26.8307,6400.0
2017-05-16 14:40:00,28.51,28.52,28.51,28.51,3200.0,26.8307,26.8401,26.8307,26.8307,3200.0
2017-05-16 14:50:00,28.52,28.53,28.48,28.48,2400.0,26.8401,26.8495,26.8025,26.8025,2400.0
2017-05-16 15:00:00,28.49,28.52,28.49,28.51,25000.0,26.8119,26.8401,26.8119,26.8307,25000.0
2017-05-16 15:10:00,28.52,28.53,28.5,28.53,3200.0,26.8401,26.8495,26.8213,26.8495,3200.0
2017-05-16 15:20:00,28.53,28.55,28.53,28.53,9868.0,26.8495,26.8684,26.8495,26.8495,9868.0
2017-05-16 15:30:00,28.53,28.54,28.53,28.53,4100.0,26.8495,26.8589,26.8495,26.8495,4100.0
2017-05-16 15:40:00,28.55,28.55,28.51,28.52,12000.0,26.8684,26.8684,26.8307,26.8401,12000.0
2017-05-16 15:50:00,28.52,28.53,28.5,28.52,45780.0,26.8401,26.8495,26.8213,26.8401,45780.0
2017-05-17 09:30:00,27.79,27.97,27.72,27.96,213864.0,26.1531,26.3225,26.0872,26.3131,213864.0
2017-05-17 09:40:00,27.96,27.97,27.89,27.9,16780.0,26.3131,26.3225,26.2472,26.2566,16780.0
2017-05-17 09:50:00,27.9,27.9,27.68,27.73,138784.0,26.2566,26.2566,26.0496,26.0967,138784.0
2017-05-17 10:00:00,27.71,27.73,27.61,27.72,55896.0,26.0778,26.0967,25.9837,26.0872,55896.0
2017-05-17 10:10:00,27.74,27.75,27.65,27.7,21960.0,26.1061,26.1155,26.0214,26.0684,21960.0
2017-05-17 10:20:00,27.71,27.71,27.62,27.64,21324.0,26.0778,26.0778,25.9931,26.012,21324.0
2017-05-17 10:30:00,27.7,27.7,27.53,27.59,71180.0,26.0684,26.0684,25.9084,25.9649,71180.0
2017-05-17 10:40:00,27.6,27.67,27.6,27.61,25300.0,25.9743,26.0402,25.9743,25.9837,25300.0
2017-05-17 10:50:00,27.59,27.59,27.42,27.45,108956.0,25.9649,25.9649,25.8049,25.8332,108956.0
2017-05-17 11:00:00,27.46,27.53,27.45,27.5,43900.0,25.8426,25.9084,25.8332,25.8802,43900.0
2017-05-17 11:10:00,27.49,27.65,27.49,27.62,43912.0,25.8708,26.0214,25.8708,25.9931,43912.0
2017-05-17 11:20:00,27.62,27.63,27.59,27.59,15800.0,25.9931,26.0025,25.9649,25.9649,15800.0
2017-05-17 11:30:00,27.6,27.61,27.55,27.61,9000.0,25.9743,25.9837,25.9273,25.9837,9000.0
2017-05-17 11:40:00,27.61,27.67,27.61,27.62,14800.0,25.9837,26.0402,25.9837,25.9931,14800.0
2017-05-17 11:50:00,27.61,27.64,27.58,27.64,18800.0,25.9837,26.012,25.9555,26.012,18800.0
2017-05-17 12:00:00,27.62,27.62,27.56,27.57,9620.0,25.9931,25.9931,25.9367,25.9461,9620.0
2017-05-17 12:10:00,27.6,27.6,27.53,27.54,9880.0,25.9743,25.9743,25.9084,25.9178,9880.0
2017-05-17 12:20:00,27.54,27.57,27.53,27.53,10400.0,25.9178,25.9461,25.9084,25.9084,10400.0
2017-05-17 12:30:00,27.52,27.6,27.5,27.6,44144.0,25.899,25.9743,25.8802,25.9743,44144.0
2017-05-17 12:40:00,27.59,27.6,27.57,27.59,13020.0,25.9649,25.9743,25.9461,25.9649,13020.0
2017-05-17 12:50:00,27.61,27.65,27.61,27.65,5604.0,25.9837,26.0214,25.9837,26.0214,5604.0
2017-05-17 13:00:00,27.64,27.64,27.55,27.56,27880.0,26.012,26.012,25.9273,25.9367,27880.0
2017-05-17 13:10:00,27.58,27.58,27.55,27.57,14800.0,25.9555,25.9555,25.9273,25.9461,14800.0
2017-05-17 13:20:00,27.55,27.56,27.5,27.54,9280.0,25.9273,25.9367,25.8802,25.9178,9280.0
2017-05-17 13:30:00,27.54,27.54,27.5,27.51,7408.0,25.9178,25.9178,25.8802,25.8896,7408.0
2017-05-17 13:40:00,27.5,27.51,27.42,27.51,42264.0,25.8802,25.8896,25.8049,25.8896,42264.0
2017-05-17 13:50:00,27.49,27.5,27.42,27.42,16500.0,25.8708,25.8802,25.8049,25.8049,16500.0
2017-05-17 14:00:00,27.44,27.5,27.44,27.48,33544.0,25.8237,25.8802,25.8237,25.8614,33544.0
2017-05-17 14:10:00,27.47,27.47,27.33,27.37,40756.0,25.852,25.852,25.7202,25.7579,40756.0
2017-05-17 14:20:00,27.36,27.36,27.28,27.28,43080.0,25.7485,25.7485,25.6732,25.6732,43080.0
2017-05-17 14:30:00,27.33,27.36,27.26,27.27,26696.0,25.7202,25.7485,25.6543,25.6638,26696.0
2017-05-17 14:40:00,27.27,27.29,27.17,27.2,135320.0,25.6638,25.6826,25.5696,25.5979,135320.0
2017-05-17 14:50:00,27.19,27.34,27.19,27.32,35124.0,25.5885,25.7296,25.5885,25.7108,35124.0
2017-05-17 15:00:00,27.29,27.33,27.27,27.3,29856.0,25.6826,25.7202,25.6638,25.692,29856.0
2017-05-17 15:10:00,27.3,27.37,27.23,27.37,39168.0,25.692,25.7579,25.6261,25.7579,39168.0
2017-05-17 15:20:00,27.38,27.42,27.32,27.32,43824.0,25.7673,25.8049,25.7108,25.7108,43824.0
2017-05-17 15:30:00,27.31,27.37,27.31,27.35,53712.0,25.7014,25.7579,25.7014,25.739,53712.0
2017-05-17 15:40:00,27.34,27.36,27.16,27.21,142636.0,25.7296,25.7485,25.5602,25.6073,142636.0
2017-05-17 15:50:00,27.2,27.22,27.07,27.11,164052.0,25.5979,25.6167,25.4755,25.5132,164052.0
2017-05-18 09:30:00,26.91,27.15,26.87,27.11,160768.0,25.325,25.5508,25.2873,25.5132,160768.0
2017-05-18 09:40:00,27.09,27.09,26.91,26.96,115700.0,25.4944,25.4944,25.325,25.372,115700.0
2017-05-18 09:50:00,27.0,27.0,26.88,26.93,138452.0,25.4097,25.4097,25.2967,25.3438,138452.0
2017-05-18 10:00:00,27.03,27.17,27.0,27.16,90952.0,25.4379,25.5696,25.4097,25.5602,90952.0
2017-05-18 10:10:00,27.14,27.19,27.13,27.15,117456.0,25.5414,25.5885,25.532,25.5508,117456.0
2017-05-18 10:20:00,27.19,27.31,27.13,27.28,50600.0,25.5885,25.7014,25.532,25.6732,50600.0
2017-05-18 10:30:00,27.3,27.36,27.26,27.27,82060.0,25.692,25.7485,25.6543,25.6638,82060.0
2017-05-18 10:40:00,27.27,27.3,27.25,27.27,32612.0,25.6638,25.692,25.6449,25.6638,32612.0
2017-05-18 10:50:00,27.27,27.28,27.2,27.25,22492.0,25.6638,25.6732,25.5979,25.6449,22492.0
2017-05-18 11:00:00,27.31,27.33,27.24,27.24,28400.0,25.7014,25.7202,25.6355,25.6355,28400.0
2017-05-18 11:10:00,27.3,27.3,27.26,27.27,4092.0,25.692,25.692,25.6543,25.6638,4092.0
2017-05-18 11:20:00,27.27,27.35,27.27,27.3,24100.0,25.6638,25.739,25.6638,25.692,24100.0
2017-05-18 11:30:00,27.32,27.33,27.22,27.22,22800.0,25.7108,25.7202,25.6167,25.6167,22800.0
2017-05-18 11:40:00,27.17,27.24,27.16,27.23,18000.0,25.5696,25.6355,25.5602,25.6261,18000.0
2017-05-18 11:50:00,27.22,27.24,27.14,27.17,21800.0,25.6167,25.6355,25.5414,25.5696,21800.0
2017-05-18 12:00:00,27.14,27.15,27.07,27.1,23604.0,25.5414,25.5508,25.4755,25.5038,23604.0
2017-05-18 12:10:00,27.13,27.15,27.1,27.13,11320.0,25.532,25.5508,25.5038,25.532,11320.0
2017-05-18 12:20:00,27.11,27.22,27.11,27.22,16524.0,25.5132,25.6167,25.5132,25.6167,16524.0
2017-05-18 12:30:00,27.19,27.3,27.19,27.23,18800.0,25.5885,25.692,25.5885,25.6261,18800.0
2017-05-18 12:40:00,27.24,27.24,27.19,27.19,12048.0,25.6355,25.6355,25.5885,25.5885,12048.0
2017-05-18 12:50:00,27.17,27.21,27.14,27.21,9200.0,25.5696,25.6073,25.5414,25.6073,9200.0
2017-05-18 13:00:00,27.24,27.26,27.12,27.13,11568.0,25.6355,25.6543,25.5226,25.532,11568.0
2017-05-18 13:10:00,27.14,27.19,27.13,27.16,13200.0,25.5414,25.5885,25.532,25.5602,13200.0
2017-05-18 13:20:00,27.17,27.17,27.16,27.17,4000.0,25.5696,25.5696,25.5602,25.5696,4000.0
2017-05-18 13:30:00,27.13,27.18,27.11,27.17,12828.0,25.532,25.5791,25.5132,25.5696,12828.0
2017-05-18 13:40:00,27.19,27.21,27.19,27.21,6000.0,25.5885,25.6073,25.5885,25.6073,6000.0
2017-05-18 13:50:00,27.17,27.33,27.17,27.29,68240.0,25.5696,25.7202,25.5696,25.6826,68240.0
2017-05-18 14:00:00,27.29,27.56,27.29,27.56,96040.0,25.6826,25.9367,25.6826,25.9367,96040.0
2017-05-18 14:10:00,27.55,27.55,27.48,27.5,36104.0,25.9273,25.9273,25.8614,25.8802,36104.0
2017-05-18 14:20:00,27.53,27.56,27.5,27.53,32400.0,25.9084,25.9367,25.8802,25.9084,32400.0
2017-05-18 14:30:00,27.56,27.69,27.56,27.63,37364.0,25.9367,26.059,25.9367,26.0025,37364.0
2017-05-18 14:40:00,27.63,27.64,27.58,27.6,32460.0,26.0025,26.012,25.9555,25.9743,32460.0
2017-05-18 14:50:00,27.6,27.6,27.49,27.5,24000.0,25.9743,25.9743,25.8708,25.8802,24000.0
2017-05-18 15:00:00,27.49,27.49,27.45,27.48,3600.0,25.8708,25.8708,25.8332,25.8614,3600.0
2017-05-18 15:10:00,27.5,27.53,27.42,27.42,13600.0,25.8802,25.9084,25.8049,25.8049,13600.0
2017-05-18 15:20:00,27.43,27.44,27.36,27.41,9400.0,25.8143,25.8237,25.7485,25.7955,9400.0
2017-05-18 15:30:00,27.4,27.42,27.36,27.42,14200.0,25.7861,25.8049,25.7485,25.8049,14200.0
2017-05-18 15:40:00,27.41,27.46,27.33,27.45,50168.0,25.7955,25.8426,25.7202,25.8332,50168.0
2017-05-18 15:50:00,27.48,27.49,27.3,27.3,57072.0,25.8614,25.8708,25.692,25.692,57072.0
2017-05-19 09:30:00,27.49,27.51,27.41,27.49,93332.0,25.8708,25.8896,25.7955,25.8708,93332.0
2017-05-19 09:40:00,27.53,27.58,27.5,27.58,17012.0,25.9084,25.9555,25.8802,25.9555,17012.0
2017-05-19 09:50:00,27.58,27.66,27.58,27.6,15848.0,25.9555,26.0308,25.9555,25.9743,15848.0
2017-05-19 10:00:00,27.64,27.66,27.6,27.65,20548.0,26.012,26.0308,25.9743,26.0214,20548.0
2017-05-19 10:10:00,27.66,27.71,27.65,27.68,16636.0,26.0308,26.0778,26.0214,26.0496,16636.0
2017-05-19 10:20:00,27.67,27.75,27.67,27.72,24500.0,26.0402,26.1155,26.0402,26.0872,24500.0
2017-05-19 10:30:00,27.73,27.73,27.68,27.68,8548.0,26.0967,26.0967,26.0496,26.0496,8548.0
2017-05-19 10:40:00,27.68,27.72,27.65,27.72,7800.0,26.0496,26.0872,26.0214,26.0872,7800.0
2017-05-19 10:50:00,27.72,27.78,27.72,27.78,25612.0,26.0872,26.1437,26.0872,26.1437,25612.0
2017-05-19 11:00:00,27.78,27.8,27.78,27.8,6052.0,26.1437,26.1625,26.1437,26.1625,6052.0
2017-05-19 11:10:00,27.78,27.83,27.75,27.75,21720.0,26.1437,26.1908,26.1155,26.1155,21720.0
2017-05-19 11:20:00,27.77,27.77,27.73,27.76,9600.0,26.1343,26.1343,26.0967,26.1249,9600.0
2017-05-19 11:30:00,27.78,27.78,27.75,27.77,5680.0,26.1437,26.1437,26.1155,26.1343,5680.0
2017-05-19 11:40:00,27.76,27.78,27.76,27.78,2000.0,26.1249,26.1437,26.1249,26.1437,2000.0
2017-05-19 11:50:00,27.81,27.85,27.8,27.84,14000.0,26.1719,26.2096,26.1625,26.2002,14000.0
2017-05-19 12:00:00,27.86,27.89,27.85,27.89,19112.0,26.219,26.2472,26.2096,26.2472,19112.0
2017-05-19 12:10:00,27.91,27.91,27.87,27.87,12212.0,26.2661,26.2661,26.2284,26.2284,12212.0
2017-05-19 12:20:00,27.88,27.91,27.88,27.91,10876.0,26.2378,26.2661,26.2378,26.2661,10876.0
2017-05-19 12:30:00,27.91,28.0,27.91,27.98,42120.0,26.2661,26.3508,26.2661,26.3319,42120.0
2017-05-19 12:40:00,27.95,27.96,27.94,27.96,5800.0,26.3037,26.3131,26.2943,26.3131,5800.0
2017-05-19 12:50:00,28.0,28.02,27.99,27.99,10896.0,26.3508,26.3696,26.3413,26.3413,10896.0
2017-05-19 13:00:00,27.98,27.99,27.92,27.92,12500.0,26.3319,26.3413,26.2755,26.2755,12500.0
2017-05-19 13:10:00,27.93,27.96,27.93,27.94,6084.0,26.2849,26.3131,26.2849,26.2943,6084.0
2017-05-19 13:20:00,27.96,27.96,27.95,27.95,19200.0,26.3131,26.3131,26.3037,26.3037,19200.0
2017-05-19 13:30:00,27.95,27.95,27.93,27.93,12704.0,26.3037,26.3037,26.2849,26.2849,12704.0
2017-05-19 13:40:00,27.93,27.96,27.92,27.96,10800.0,26.2849,26.3131,26.2755,26.3131,10800.0
2017-05-19 13:50:00,27.95,27.98,27.95,27.98,1976.0,26.3037,26.3319,26.3037,26.3319,1976.0
2017-05-19 14:00:00,27.99,28.02,27.99,28.0,35576.0,26.3413,26.3696,26.3413,26.3508,35576.0
2017-05-19 14:10:00,27.96,27.98,27.93,27.98,12268.0,26.3131,26.3319,26.2849,26.3319,12268.0
2017-05-19 14:20:00,27.98,27.98,27.97,27.97,1872.0,26.3319,26.3319,26.3225,26.3225,1872.0
2017-05-19 14:30:00,27.98,28.0,27.98,28.0,22760.0,26.3319,26.3508,26.3319,26.3508,22760.0
2017-05-19 14:40:00,28.04,28.07,28.03,28.03,44364.0,26.3884,26.4166,26.379,26.379,44364.0
2017-05-19 14:50:00,28.04,28.04,28.01,28.02,13000.0,26.3884,26.3884,26.3602,26.3696,13000.0
2017-05-19 15:00:00,28.02,28.02,27.86,27.86,45140.0,26.3696,26.3696,26.219,26.219,45140.0
2017-05-19 15:10:00,27.86,27.89,27.82,27.84,88292.0,26.219,26.2472,26.1814,26.2002,88292.0
2017-05-19 15:20:00,27.84,27.88,27.81,27.84,32800.0,26.2002,26.2378,26.1719,26.2002,32800.0
2017-05-19 15:30:00,27.82,27.85,27.77,27.85,18800.0,26.1814,26.2096,26.1343,26.2096,18800.0
2017-05-19 15:40:00,27.83,27.86,27.8,27.82,17788.0,26.1908,26.219,26.1625,26.1814,17788.0
2017-05-19 15:50:00,27.83,27.87,27.8,27.87,98392.0,26.1908,26.2284,26.1625,26.2284,98392.0
2017-05-22 09:30:00,28.13,28.24,28.09,28.24,82536.0,26.4731,26.5766,26.4355,26.5766,82536.0
2017-05-22 09:40:00,28.25,28.29,28.21,28.29,58048.0,26.586,26.6237,26.5484,26.6237,58048.0
2017-05-22 09:50:00,28.29,28.29,28.23,28.25,20000.0,26.6237,26.6237,26.5672,26.586,20000.0
2017-05-22 10:00:00,28.26,28.28,28.24,28.25,8192.0,26.5954,26.6143,26.5766,26.586,8192.0
2017-05-22 10:10:00,28.25,28.25,28.18,28.22,28340.0,26.586,26.586,26.5202,26.5578,28340.0
2017-05-22 10:20:00,28.23,28.24,28.2,28.22,6800.0,26.5672,26.5766,26.539,26.5578,6800.0
2017-05-22 10:30:00,28.25,28.25,28.16,28.18,4800.0,26.586,26.586,26.5013,26.5202,4800.0
2017-05-22 10:40:00,28.2,28.21,28.14,28.14,63320.0,26.539,26.5484,26.4825,26.4825,63320.0
2017-05-22 10:50:00,28.12,28.17,28.12,28.17,9200.0,26.4637,26.5107,26.4637,26.5107,9200.0
2017-05-22 11:00:00,28.14,28.16,28.14,28.15,4400.0,26.4825,26.5013,26.4825,26.4919,4400.0
2017-05-22 11:10:00,28.14,28.15,28.14,28.15,1120.0,26.4825,26.4919,26.4825,26.4919,1120.0
2017-05-22 11:20:00,28.2,28.23,28.2,28.23,40700.0,26.539,26.5672,26.539,26.5672,40700.0
2017-05-22 11:30:00,28.2,28.2,28.2,28.2,2000.0,26.539,26.539,26.539,26.539,2000.0
2017-05-22 11:40:00,28.17,28.17,28.13,28.13,41600.0,26.5107,26.5107,26.4731,26.4731,41600.0
2017-05-22 11:50:00,28.14,28.18,28.14,28.18,3800.0,26.4825,26.5202,26.4825,26.5202,3800.0
2017-05-22 12:00:00,28.17,28.2,28.17,28.2,33200.0,26.5107,26.539,26.5107,26.539,33200.0
2017-05-22 12:10:00,28.19,28.27,28.19,28.27,28268.0,26.5296,26.6049,26.5296,26.6049,28268.0
2017-05-22 12:20:00,28.25,28.26,28.24,28.24,9200.0,26.586,26.5954,26.5766,26.5766,9200.0
2017-05-22 12:30:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:40:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 12:50:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 13:00:00,28.23,28.24,28.23,28.24,3000.0,26.5672,26.5766,26.5672,26.5766,3000.0
2017-05-22 13:10:00,28.25,28.25,28.24,28.24,1660.0,26.586,26.586,26.5766,26.5766,1660.0
2017-05-22 13:20:00,28.25,28.25,28.25,28.25,8024.0,26.586,26.586,26.586,26.586,8024.0
2017-05-22 13:30:00,28.25,28.25,28.25,28.25,3000.0,26.586,26.586,26.586,26.586,3000.0
2017-05-22 13:40:00,28.25,28.25,28.25,28.25,0.0,26.586,26.586,26.586,26.586,0.0
2017-05-22 13:50:00,28.22,28.23,28.22,28.22,3708.0,26.5578,26.5672,26.5578,26.5578,3708.0
2017-05-22 14:00:00,28.19,28.22,28.19,28.22,34800.0,26.5296,26.5578,26.5296,26.5578,34800.0
2017-05-22 14:10:00,28.22,28.23,28.21,28.21,33312.0,26.5578,26.5672,26.5484,26.5484,33312.0
2017-05-22 14:20:00,28.21,28.21,28.21,28.21,0.0,26.5484,26.5484,26.5484,26.5484,0.0
2017-05-22 14:30:00,28.25,28.25,28.23,28.23,1200.0,26.586,26.586,26.5672,26.5672,1200.0
2017-05-22 14:40:00,28.25,28.25,28.25,28.25,400.0,26.586,26.586,26.586,26.586,400.0
2017-05-22 14:50:00,28.25,28.26,28.2,28.2,1340.0,26.586,26.5954,26.539,26.539,1340.0
2017-05-22 15:00:00,28.22,28.22,28.21,28.22,2040.0,26.5578,26.5578,26.5484,26.5578,2040.0
2017-05-22 15:10:00,28.22,28.22,28.22,28.22,1200.0,26.5578,26.5578,26.5578,26.5578,1200.0
2017-05-22 15:20:00,28.21,28.22,28.21,28.21,5688.0,26.5484,26.5578,26.5484,26.5484,5688.0
2017-05-22 15:30:00,28.22,28.25,28.22,28.24,2896.0,26.5578,26.586,26.5578,26.5766,2896.0
2017-05-22 15:40:00,28.27,28.28,28.22,28.25,8328.0,26.6049,26.6143,26.5578,26.586,8328.0
2017-05-22 15:50:00,28.26,28.27,28.18,28.21,55372.0,26.5954,26.6049,26.5202,26.5484,55372.0
2017-05-23 09:30:00,28.45,28.45,28.31,28.37,42452.0,26.7742,26.7742,26.6425,26.699,42452.0
2017-05-23 09:40:00,28.38,28.38,28.25,28.25,10212.0,26.7084,26.7084,26.586,26.586,10212.0
2017-05-23 09:50:00,28.25,28.25,28.25,28.25,400.0,26.586,26.586,26.586,26.586,400.0
2017-05-23 10:00:00,28.28,28.31,28.25,28.3,13976.0,26.6143,26.6425,26.586,26.6331,13976.0
2017-05-23 10:10:00,28.28,28.29,28.26,28.28,3400.0,26.6143,26.6237,26.5954,26.6143,3400.0
2017-05-23 10:20:00,28.28,28.36,28.28,28.36,19480.0,26.6143,26.6896,26.6143,26.6896,19480.0
2017-05-23 10:30:00,28.35,28.36,28.33,28.35,7544.0,26.6801,26.6896,26.6613,26.6801,7544.0
2017-05-23 10:40:00,28.35,28.36,28.32,28.36,7872.0,26.6801,26.6896,26.6519,26.6896,7872.0
2017-05-23 10:50:00,28.38,28.38,28.37,28.37,2384.0,26.7084,26.7084,26.699,26.699,2384.0
2017-05-23 11:00:00,28.39,28.4,28.36,28.36,24360.0,26.7178,26.7272,26.6896,26.6896,24360.0
2017-05-23 11:10:00,28.34,28.37,28.34,28.36,3856.0,26.6707,26.699,26.6707,26.6896,3856.0
2017-05-23 11:20:00,28.36,28.39,28.36,28.39,6124.0,26.6896,26.7178,26.6896,26.7178,6124.0
2017-05-23 11:30:00,28.4,28.41,28.37,28.38,10168.0,26.7272,26.7366,26.699,26.7084,10168.0
2017-05-23 11:40:00,28.4,28.4,28.4,28.4,700.0,26.7272,26.7272,26.7272,26.7272,700.0
2017-05-23 11:50:00,28.39,28.39,28.39,28.39,4000.0,26.7178,26.7178,26.7178,26.7178,4000.0
2017-05-23 12:00:00,28.38,28.39,28.38,28.39,2000.0,26.7084,26.7178,26.7084,26.7178,2000.0
2017-05-23 12:10:00,28.4,28.4,28.4,28.4,400.0,26.7272,26.7272,26.7272,26.7272,400.0
2017-05-23 12:20:00,28.42,28.42,28.34,28.34,6076.0,26.746,26.746,26.6707,26.6707,6076.0
2017-05-23 12:30:00,28.34,28.35,28.33,28.34,2000.0,26.6707,26.6801,26.6613,26.6707,2000.0
2017-05-23 12:40:00,28.37,28.37,28.34,28.35,1800.0,26.699,26.699,26.6707,26.6801,1800.0
2017-05-23 12:50:00,28.34,28.34,28.34,28.34,800.0,26.6707,26.6707,26.6707,26.6707,800.0
2017-05-23 13:00:00,28.36,28.38,28.36,28.38,2000.0,26.6896,26.7084,26.6896,26.7084,2000.0
2017-05-23 13:10:00,28.37,28.4,28.37,28.4,1200.0,26.699,26.7272,26.699,26.7272,1200.0
2017-05-23 13:20:00,28.42,28.42,28.41,28.41,2096.0,26.746,26.746,26.7366,26.7366,2096.0
2017-05-23 13:30:00,28.41,28.42,28.41,28.41,1800.0,26.7366,26.746,26.7366,26.7366,1800.0
2017-05-23 13:40:00,28.38,28.39,28.38,28.39,7200.0,26.7084,26.7178,26.7084,26.7178,7200.0
2017-05-23 13:50:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:00:00,28.42,28.42,28.41,28.41,800.0,26.746,26.746,26.7366,26.7366,800.0
2017-05-23 14:10:00,28.39,28.39,28.39,28.39,3700.0,26.7178,26.7178,26.7178,26.7178,3700.0
2017-05-23 14:20:00,28.39,28.39,28.39,28.39,0.0,26.7178,26.7178,26.7178,26.7178,0.0
2017-05-23 14:30:00,28.41,28.42,28.4,28.42,6220.0,26.7366,26.746,26.7272,26.746,6220.0
2017-05-23 14:40:00,28.44,28.48,28.44,28.48,3320.0,26.7648,26.8025,26.7648,26.8025,3320.0
2017-05-23 14:50:00,28.46,28.47,28.45,28.46,7000.0,26.7837,26.7931,26.7742,26.7837,7000.0
2017-05-23 15:00:00,28.46,28.47,28.46,28.47,1360.0,26.7837,26.7931,26.7837,26.7931,1360.0
2017-05-23 15:10:00,28.46,28.46,28.43,28.43,4080.0,26.7837,26.7837,26.7554,26.7554,4080.0
2017-05-23 15:20:00,28.4,28.41,28.39,28.41,6888.0,26.7272,26.7366,26.7178,26.7366,6888.0
2017-05-23 15:30:00,28.38,28.39,28.38,28.39,4180.0,26.7084,26.7178,26.7084,26.7178,4180.0
2017-05-23 15:40:00,28.38,28.4,28.36,28.36,3600.0,26.7084,26.7272,26.6896,26.6896,3600.0
2017-05-23 15:50:00,28.4,28.4,28.38,28.4,25156.0,26.7272,26.7272,26.7084,26.7272,25156.0
2017-05-24 09:30:00,28.5,28.5,28.4,28.4,82432.0,26.8213,26.8213,26.7272,26.7272,82432.0
2017-05-24 09:40:00,28.41,28.5,28.41,28.5,46732.0,26.7366,26.8213,26.7366,26.8213,46732.0
2017-05-24 09:50:00,28.51,28.54,28.5,28.5,17584.0,26.8307,26.8589,26.8213,26.8213,17584.0
2017-05-24 10:00:00,28.5,28.52,28.44,28.46,4960.0,26.8213,26.8401,26.7648,26.7837,4960.0
2017-05-24 10:10:00,28.46,28.48,28.46,28.48,3960.0,26.7837,26.8025,26.7837,26.8025,3960.0
2017-05-24 10:20:00,28.49,28.55,28.49,28.55,21584.0,26.8119,26.8684,26.8119,26.8684,21584.0
2017-05-24 10:30:00,28.56,28.56,28.52,28.54,34892.0,26.8778,26.8778,26.8401,26.8589,34892.0
2017-05-24 10:40:00,28.53,28.55,28.53,28.54,9012.0,26.8495,26.8684,26.8495,26.8589,9012.0
2017-05-24 10:50:00,28.53,28.53,28.5,28.5,4448.0,26.8495,26.8495,26.8213,26.8213,4448.0
2017-05-24 11:00:00,28.5,28.51,28.44,28.44,7072.0,26.8213,26.8307,26.7648,26.7648,7072.0
2017-05-24 11:10:00,28.45,28.45,28.44,28.45,12028.0,26.7742,26.7742,26.7648,26.7742,12028.0
2017-05-24 11:20:00,28.46,28.5,28.46,28.5,7284.0,26.7837,26.8213,26.7837,26.8213,7284.0
2017-05-24 11:30:00,28.51,28.51,28.5,28.5,1200.0,26.8307,26.8307,26.8213,26.8213,1200.0
2017-05-24 11:40:00,28.52,28.52,28.5,28.51,9388.0,26.8401,26.8401,26.8213,26.8307,9388.0
2017-05-24 11:50:00,28.51,28.52,28.48,28.48,6000.0,26.8307,26.8401,26.8025,26.8025,6000.0
2017-05-24 12:00:00,28.48,28.49,28.45,28.45,8000.0,26.8025,26.8119,26.7742,26.7742,8000.0
2017-05-24 12:10:00,28.46,28.48,28.46,28.48,3200.0,26.7837,26.8025,26.7837,26.8025,3200.0
2017-05-24 12:20:00,28.5,28.52,28.5,28.52,20000.0,26.8213,26.8401,26.8213,26.8401,20000.0
2017-05-24 12:30:00,28.52,28.52,28.51,28.51,12800.0,26.8401,26.8401,26.8307,26.8307,12800.0
2017-05-24 12:40:00,28.52,28.52,28.51,28.51,2240.0,26.8401,26.8401,26.8307,26.8307,2240.0
2017-05-24 12:50:00,28.53,28.53,28.51,28.53,5480.0,26.8495,26.8495,26.8307,26.8495,5480.0
2017-05-24 13:00:00,28.53,28.53,28.51,28.51,6800.0,26.8495,26.8495,26.8307,26.8307,6800.0
2017-05-24 13:10:00,28.54,28.54,28.53,28.53,2892.0,26.8589,26.8589,26.8495,26.8495,2892.0
2017-05-24 13:20:00,28.54,28.54,28.54,28.54,4400.0,26.8589,26.8589,26.8589,26.8589,4400.0
2017-05-24 13:30:00,28.55,28.55,28.55,28.55,1800.0,26.8684,26.8684,26.8684,26.8684,1800.0
2017-05-24 13:40:00,28.54,28.56,28.54,28.56,2564.0,26.8589,26.8778,26.8589,26.8778,2564.0
2017-05-24 13:50:00,28.56,28.56,28.54,28.54,800.0,26.8778,26.8778,26.8589,26.8589,800.0
2017-05-24 14:00:00,28.54,28.58,28.48,28.56,34336.0,26.8589,26.8966,26.8025,26.8778,34336.0
2017-05-24 14:10:00,28.6,28.67,28.6,28.66,47908.0,26.9154,26.9813,26.9154,26.9719,47908.0
2017-05-24 14:20:00,28.65,28.65,28.64,28.65,30788.0,26.9625,26.9625,26.9531,26.9625,30788.0
2017-05-24 14:30:00,28.64,28.64,28.62,28.63,17020.0,26.9531,26.9531,26.9342,26.9436,17020.0
2017-05-24 14:40:00,28.63,28.65,28.61,28.64,4336.0,26.9436,26.9625,26.9248,26.9531,4336.0
2017-05-24 14:50:00,28.63,28.63,28.61,28.61,2400.0,26.9436,26.9436,26.9248,26.9248,2400.0
2017-05-24 15:00:00,28.61,28.61,28.57,28.58,9600.0,26.9248,26.9248,26.8872,26.8966,9600.0
2017-05-24 15:10:00,28.57,28.61,28.56,28.59,8400.0,26.8872,26.9248,26.8778,26.906,8400.0
2017-05-24 15:20:00,28.6,28.62,28.6,28.62,9284.0,26.9154,26.9342,26.9154,26.9342,9284.0
2017-05-24 15:30:00,28.63,28.68,28.63,28.66,13472.0,26.9436,26.9907,26.9436,26.9719,13472.0
2017-05-24 15:40:00,28.66,28.71,28.66,28.7,20228.0,26.9719,27.0189,26.9719,27.0095,20228.0
2017-05-24 15:50:00,28.7,28.73,28.68,28.68,68016.0,27.0095,27.0378,26.9907,26.9907,68016.0
2017-05-25 09:30:00,28.97,29.0,28.9,28.9,57788.0,27.2636,27.2919,27.1977,27.1977,57788.0
2017-05-25 09:40:00,28.91,29.0,28.91,28.98,98504.0,27.2072,27.2919,27.2072,27.273,98504.0
2017-05-25 09:50:00,28.98,29.03,28.98,28.99,50080.0,27.273,27.3201,27.273,27.2824,50080.0
2017-05-25 10:00:00,29.0,29.02,28.97,28.98,24800.0,27.2919,27.3107,27.2636,27.273,24800.0
2017-05-25 10:10:00,29.02,29.06,29.01,29.01,17600.0,27.3107,27.3483,27.3013,27.3013,17600.0
2017-05-25 10:20:00,29.02,29.03,29.02,29.02,7200.0,27.3107,27.3201,27.3107,27.3107,7200.0
2017-05-25 10:30:00,29.04,29.07,29.03,29.04,30668.0,27.3295,27.3577,27.3201,27.3295,30668.0
2017-05-25 10:40:00,29.04,29.05,29.03,29.05,8200.0,27.3295,27.3389,27.3201,27.3389,8200.0
2017-05-25 10:50:00,29.04,29.06,29.04,29.04,5932.0,27.3295,27.3483,27.3295,27.3295,5932.0
2017-05-25 11:00:00,29.03,29.1,29.03,29.1,9296.0,27.3201,27.386,27.3201,27.386,9296.0
2017-05-25 11:10:00,29.11,29.11,29.07,29.09,44308.0,27.3954,27.3954,27.3577,27.3766,44308.0
2017-05-25 11:20:00,29.11,29.11,29.06,29.06,3180.0,27.3954,27.3954,27.3483,27.3483,3180.0
2017-05-25 11:30:00,29.06,29.07,28.98,28.98,20008.0,27.3483,27.3577,27.273,27.273,20008.0
2017-05-25 11:40:00,28.98,28.98,28.91,28.94,7520.0,27.273,27.273,27.2072,27.2354,7520.0
2017-05-25 11:50:00,28.95,28.95,28.91,28.91,4000.0,27.2448,27.2448,27.2072,27.2072,4000.0
2017-05-25 12:00:00,28.89,28.93,28.88,28.93,18492.0,27.1883,27.226,27.1789,27.226,18492.0
2017-05-25 12:10:00,28.93,28.94,28.88,28.94,33800.0,27.226,27.2354,27.1789,27.2354,33800.0
2017-05-25 12:20:00,28.95,28.99,28.95,28.96,59080.0,27.2448,27.2824,27.2448,27.2542,59080.0
2017-05-25 12:30:00,28.96,29.04,28.96,29.03,8200.0,27.2542,27.3295,27.2542,27.3201,8200.0
2017-05-25 12:40:00,29.02,29.02,29.01,29.02,9200.0,27.3107,27.3107,27.3013,27.3107,9200.0
2017-05-25 12:50:00,29.03,29.03,29.03,29.03,1772.0,27.3201,27.3201,27.3201,27.3201,1772.0
2017-05-25 13:00:00,29.03,29.03,29.01,29.01,7020.0,27.3201,27.3201,27.3013,27.3013,7020.0
2017-05-25 13:10:00,28.99,29.02,28.99,29.02,2800.0,27.2824,27.3107,27.2824,27.3107,2800.0
2017-05-25 13:20:00,29.02,29.02,29.02,29.02,0.0,27.3107,27.3107,27.3107,27.3107,0.0
2017-05-25 13:30:00,28.99,28.99,28.99,28.99,8396.0,27.2824,27.2824,27.2824,27.2824,8396.0
2017-05-25 13:40:00,28.99,28.99,28.99,28.99,400.0,27.2824,27.2824,27.2824,27.2824,400.0
2017-05-25 13:50:00,29.0,29.02,28.99,29.02,12400.0,27.2919,27.3107,27.2824,27.3107,12400.0
2017-05-25 14:00:00,29.02,29.02,29.02,29.02,400.0,27.3107,27.3107,27.3107,27.3107,400.0
2017-05-25 14:10:00,29.0,29.0,29.0,29.0,400.0,27.2919,27.2919,27.2919,27.2919,400.0
2017-05-25 14:20:00,29.04,29.04,29.02,29.02,16400.0,27.3295,27.3295,27.3107,27.3107,16400.0
2017-05-25 14:30:00,29.02,29.04,29.02,29.04,18400.0,27.3107,27.3295,27.3107,27.3295,18400.0
2017-05-25 14:40:00,29.06,29.06,29.04,29.04,2800.0,27.3483,27.3483,27.3295,27.3295,2800.0
2017-05-25 14:50:00,29.02,29.05,29.02,29.05,1400.0,27.3107,27.3389,27.3107,27.3389,1400.0
2017-05-25 15:00:00,29.02,29.03,29.01,29.01,4600.0,27.3107,27.3201,27.3013,27.3013,4600.0
2017-05-25 15:10:00,29.04,29.04,29.03,29.03,6032.0,27.3295,27.3295,27.3201,27.3201,6032.0
2017-05-25 15:20:00,29.02,29.02,28.99,29.0,14080.0,27.3107,27.3107,27.2824,27.2919,14080.0
2017-05-25 15:30:00,29.0,29.0,29.0,29.0,1200.0,27.2919,27.2919,27.2919,27.2919,1200.0
2017-05-25 15:40:00,29.0,29.1,29.0,29.1,10400.0,27.2919,27.386,27.2919,27.386,10400.0
2017-05-25 15:50:00,29.05,29.06,28.96,28.97,42368.0,27.3389,27.3483,27.2542,27.2636,42368.0
2017-05-26 09:30:00,28.93,28.99,28.91,28.91,94176.0,27.226,27.2824,27.2072,27.2072,94176.0
2017-05-26 09:40:00,28.88,28.96,28.87,28.96,53800.0,27.1789,27.2542,27.1695,27.2542,53800.0
2017-05-26 09:50:00,28.96,28.99,28.96,28.97,12600.0,27.2542,27.2824,27.2542,27.2636,12600.0
2017-05-26 10:00:00,28.98,28.98,28.91,28.91,21704.0,27.273,27.273,27.2072,27.2072,21704.0
2017-05-26 10:10:00,28.91,28.96,28.91,28.94,8000.0,27.2072,27.2542,27.2072,27.2354,8000.0
2017-05-26 10:20:00,28.95,28.97,28.92,28.93,15060.0,27.2448,27.2636,27.2166,27.226,15060.0
2017-05-26 10:30:00,28.97,28.99,28.95,28.98,12164.0,27.2636,27.2824,27.2448,27.273,12164.0
2017-05-26 10:40:00,29.0,29.01,28.96,28.96,37548.0,27.2919,27.3013,27.2542,27.2542,37548.0
2017-05-26 10:50:00,28.97,28.97,28.94,28.95,6120.0,27.2636,27.2636,27.2354,27.2448,6120.0
2017-05-26 11:00:00,28.95,28.98,28.93,28.98,12436.0,27.2448,27.273,27.226,27.273,12436.0
2017-05-26 11:10:00,28.98,28.98,28.98,28.98,0.0,27.273,27.273,27.273,27.273,0.0
2017-05-26 11:20:00,28.94,28.94,28.94,28.94,3100.0,27.2354,27.2354,27.2354,27.2354,3100.0
2017-05-26 11:30:00,28.97,28.97,28.94,28.94,9200.0,27.2636,27.2636,27.2354,27.2354,9200.0
2017-05-26 11:40:00,28.93,28.95,28.93,28.94,5600.0,27.226,27.2448,27.226,27.2354,5600.0
2017-05-26 11:50:00,28.92,28.92,28.91,28.92,24800.0,27.2166,27.2166,27.2072,27.2166,24800.0
2017-05-26 12:00:00,28.93,28.94,28.92,28.94,25600.0,27.226,27.2354,27.2166,27.2354,25600.0
2017-05-26 12:10:00,28.95,28.97,28.95,28.97,3920.0,27.2448,27.2636,27.2448,27.2636,3920.0
2017-05-26 12:20:00,28.96,28.98,28.96,28.98,18000.0,27.2542,27.273,27.2542,27.273,18000.0
2017-05-26 12:30:00,28.96,28.98,28.95,28.98,8364.0,27.2542,27.273,27.2448,27.273,8364.0
2017-05-26 12:40:00,29.0,29.0,29.0,29.0,3412.0,27.2919,27.2919,27.2919,27.2919,3412.0
2017-05-26 12:50:00,29.0,29.01,29.0,29.0,13200.0,27.2919,27.3013,27.2919,27.2919,13200.0
2017-05-26 13:00:00,29.0,29.0,29.0,29.0,1600.0,27.2919,27.2919,27.2919,27.2919,1600.0
2017-05-26 13:10:00,29.01,29.03,29.0,29.01,3200.0,27.3013,27.3201,27.2919,27.3013,3200.0
2017-05-26 13:20:00,29.01,29.01,28.99,29.0,6800.0,27.3013,27.3013,27.2824,27.2919,6800.0
2017-05-26 13:30:00,29.0,29.01,29.0,29.0,4400.0,27.2919,27.3013,27.2919,27.2919,4400.0
2017-05-26 13:40:00,28.99,28.99,28.98,28.98,14736.0,27.2824,27.2824,27.273,27.273,14736.0
2017-05-26 13:50:00,28.98,28.98,28.98,28.98,800.0,27.273,27.273,27.273,27.273,800.0
2017-05-26 14:00:00,28.98,28.98,28.98,28.98,500.0,27.273,27.273,27.273,27.273,500.0
2017-05-26 14:10:00,28.99,28.99,28.99,28.99,2800.0,27.2824,27.2824,27.2824,27.2824,2800.0
2017-05-26 14:20:00,29.0,29.0,29.0,29.0,1200.0,27.2919,27.2919,27.2919,27.2919,1200.0
2017-05-26 14:30:00,29.0,29.0,29.0,29.0,400.0,27.2919,27.2919,27.2919,27.2919,400.0
2017-05-26 14:40:00,29.0,29.0,28.99,28.99,4000.0,27.2919,27.2919,27.2824,27.2824,4000.0
2017-05-26 14:50:00,28.98,29.01,28.98,28.99,14760.0,27.273,27.3013,27.273,27.2824,14760.0
2017-05-26 15:00:00,29.01,29.01,29.0,29.0,2800.0,27.3013,27.3013,27.2919,27.2919,2800.0
2017-05-26 15:10:00,28.98,29.0,28.98,28.98,12400.0,27.273,27.2919,27.273,27.273,12400.0
2017-05-26 15:20:00,28.97,28.98,28.97,28.98,7200.0,27.2636,27.273,27.2636,27.273,7200.0
2017-05-26 15:30:00,28.96,28.96,28.96,28.96,800.0,27.2542,27.2542,27.2542,27.2542,800.0
2017-05-26 15:40:00,28.96,28.98,28.95,28.97,7976.0,27.2542,27.273,27.2448,27.2636,7976.0
2017-05-26 15:50:00,28.98,28.99,28.95,28.96,29736.0,27.273,27.2824,27.2448,27.2542,29736.0
2017-05-30 09:30:00,28.87,28.93,28.83,28.92,118852.0,27.1695,27.226,27.1319,27.2166,118852.0
2017-05-30 09:40:00,28.93,28.95,28.89,28.92,9128.0,27.226,27.2448,27.1883,27.2166,9128.0
2017-05-30 09:50:00,28.92,28.92,28.87,28.87,13800.0,27.2166,27.2166,27.1695,27.1695,13800.0
2017-05-30 10:00:00,28.88,28.88,28.8,28.8,9296.0,27.1789,27.1789,27.1036,27.1036,9296.0
2017-05-30 10:10:00,28.79,28.79,28.74,28.77,41908.0,27.0942,27.0942,27.0472,27.0754,41908.0
2017-05-30 10:20:00,28.79,28.81,28.79,28.8,6256.0,27.0942,27.113,27.0942,27.1036,6256.0
2017-05-30 10:30:00,28.85,28.88,28.83,28.88,12800.0,27.1507,27.1789,27.1319,27.1789,12800.0
2017-05-30 10:40:00,28.9,28.9,28.88,28.89,10800.0,27.1977,27.1977,27.1789,27.1883,10800.0
2017-05-30 10:50:00,28.89,28.89,28.87,28.87,3200.0,27.1883,27.1883,27.1695,27.1695,3200.0
2017-05-30 11:00:00,28.89,28.89,28.88,28.88,9800.0,27.1883,27.1883,27.1789,27.1789,9800.0
2017-05-30 11:10:00,28.86,28.86,28.85,28.85,3276.0,27.1601,27.1601,27.1507,27.1507,3276.0
2017-05-30 11:20:00,28.85,28.85,28.85,28.85,800.0,27.1507,27.1507,27.1507,27.1507,800.0
2017-05-30 11:30:00,28.87,28.89,28.87,28.88,8680.0,27.1695,27.1883,27.1695,27.1789,8680.0
2017-05-30 11:40:00,28.86,28.88,28.86,28.88,4800.0,27.1601,27.1789,27.1601,27.1789,4800.0
2017-05-30 11:50:00,28.88,28.88,28.85,28.86,8120.0,27.1789,27.1789,27.1507,27.1601,8120.0
2017-05-30 12:00:00,28.86,28.86,28.86,28.86,0.0,27.1601,27.1601,27.1601,27.1601,0.0
2017-05-30 12:10:00,28.87,28.87,28.86,28.86,1200.0,27.1695,27.1695,27.1601,27.1601,1200.0
2017-05-30 12:20:00,28.86,28.91,28.86,28.9,33272.0,27.1601,27.2072,27.1601,27.1977,33272.0
2017-05-30 12:30:00,28.93,28.93,28.92,28.92,7000.0,27.226,27.226,27.2166,27.2166,7000.0
2017-05-30 12:40:00,28.89,28.89,28.87,28.87,7800.0,27.1883,27.1883,27.1695,27.1695,7800.0
2017-05-30 12:50:00,28.89,28.89,28.89,28.89,4000.0,27.1883,27.1883,27.1883,27.1883,4000.0
2017-05-30 13:00:00,28.88,28.89,28.87,28.89,4800.0,27.1789,27.1883,27.1695,27.1883,4800.0
2017-05-30 13:10:00,28.88,28.88,28.85,28.85,22024.0,27.1789,27.1789,27.1507,27.1507,22024.0
2017-05-30 13:20:00,28.84,28.84,28.82,28.82,2800.0,27.1413,27.1413,27.1225,27.1225,2800.0
2017-05-30 13:30:00,28.82,28.82,28.82,28.82,0.0,27.1225,27.1225,27.1225,27.1225,0.0
2017-05-30 13:40:00,28.84,28.84,28.84,28.84,2800.0,27.1413,27.1413,27.1413,27.1413,2800.0
2017-05-30 13:50:00,28.86,28.86,28.85,28.85,2400.0,27.1601,27.1601,27.1507,27.1507,2400.0
2017-05-30 14:00:00,28.86,28.86,28.85,28.85,900.0,27.1601,27.1601,27.1507,27.1507,900.0
2017-05-30 14:10:00,28.84,28.85,28.84,28.84,1740.0,27.1413,27.1507,27.1413,27.1413,1740.0
2017-05-30 14:20:00,28.84,28.84,28.84,28.84,12932.0,27.1413,27.1413,27.1413,27.1413,12932.0
2017-05-30 14:30:00,28.83,28.83,28.83,28.83,1120.0,27.1319,27.1319,27.1319,27.1319,1120.0
2017-05-30 14:40:00,28.83,28.83,28.83,28.83,0.0,27.1319,27.1319,27.1319,27.1319,0.0
2017-05-30 14:50:00,28.84,28.85,28.84,28.85,1200.0,27.1413,27.1507,27.1413,27.1507,1200.0
2017-05-30 15:00:00,28.9,28.9,28.89,28.89,25096.0,27.1977,27.1977,27.1883,27.1883,25096.0
2017-05-30 15:10:00,28.89,28.89,28.89,28.89,0.0,27.1883,27.1883,27.1883,27.1883,0.0
2017-05-30 15:20:00,28.85,28.86,28.85,28.86,5080.0,27.1507,27.1601,27.1507,27.1601,5080.0
2017-05-30 15:30:00,28.86,28.87,28.86,28.87,4284.0,27.1601,27.1695,27.1601,27.1695,4284.0
2017-05-30 15:40:00,28.86,28.87,28.86,28.87,31364.0,27.1601,27.1695,27.1601,27.1695,31364.0
2017-05-30 15:50:00,28.86,28.86,28.81,28.81,34172.0,27.1601,27.1601,27.113,27.113,34172.0
2017-05-31 09:30:00,28.89,28.9,28.79,28.81,42504.0,27.1883,27.1977,27.0942,27.113,42504.0
2017-05-31 09:40:00,28.8,28.81,28.63,28.64,79388.0,27.1036,27.113,26.9436,26.9531,79388.0
2017-05-31 09:50:00,28.67,28.68,28.56,28.59,39464.0,26.9813,26.9907,26.8778,26.906,39464.0
2017-05-31 10:00:00,28.56,28.56,28.47,28.47,39220.0,26.8778,26.8778,26.7931,26.7931,39220.0
2017-05-31 10:10:00,28.49,28.58,28.47,28.54,56676.0,26.8119,26.8966,26.7931,26.8589,56676.0
2017-05-31 10:20:00,28.56,28.56,28.5,28.55,22476.0,26.8778,26.8778,26.8213,26.8684,22476.0
2017-05-31 10:30:00,28.55,28.67,28.52,28.61,30740.0,26.8684,26.9813,26.8401,26.9248,30740.0
2017-05-31 10:40:00,28.66,28.7,28.65,28.68,7672.0,26.9719,27.0095,26.9625,26.9907,7672.0
2017-05-31 10:50:00,28.68,28.74,28.68,28.72,7600.0,26.9907,27.0472,26.9907,27.0283,7600.0
2017-05-31 11:00:00,28.72,28.73,28.72,28.72,11320.0,27.0283,27.0378,27.0283,27.0283,11320.0
2017-05-31 11:10:00,28.72,28.72,28.63,28.65,11040.0,27.0283,27.0283,26.9436,26.9625,11040.0
2017-05-31 11:20:00,28.69,28.75,28.67,28.67,21556.0,27.0001,27.0566,26.9813,26.9813,21556.0
2017-05-31 11:30:00,28.65,28.66,28.6,28.62,8600.0,26.9625,26.9719,26.9154,26.9342,8600.0
2017-05-31 11:40:00,28.64,28.64,28.64,28.64,400.0,26.9531,26.9531,26.9531,26.9531,400.0
2017-05-31 11:50:00,28.66,28.68,28.66,28.67,5084.0,26.9719,26.9907,26.9719,26.9813,5084.0
2017-05-31 12:00:00,28.7,28.74,28.7,28.73,25020.0,27.0095,27.0472,27.0095,27.0378,25020.0
2017-05-31 12:10:00,28.72,28.72,28.71,28.72,1200.0,27.0283,27.0283,27.0189,27.0283,1200.0
2017-05-31 12:20:00,28.71,28.71,28.71,28.71,1740.0,27.0189,27.0189,27.0189,27.0189,1740.0
2017-05-31 12:30:00,28.69,28.69,28.68,28.68,1200.0,27.0001,27.0001,26.9907,26.9907,1200.0
2017-05-31 12:40:00,28.68,28.68,28.64,28.64,12536.0,26.9907,26.9907,26.9531,26.9531,12536.0
2017-05-31 12:50:00,28.63,28.63,28.63,28.63,400.0,26.9436,26.9436,26.9436,26.9436,400.0
2017-05-31 13:00:00,28.64,28.65,28.64,28.65,2400.0,26.9531,26.9625,26.9531,26.9625,2400.0
2017-05-31 13:10:00,28.68,28.68,28.68,28.68,800.0,26.9907,26.9907,26.9907,26.9907,800.0
2017-05-31 13:20:00,28.63,28.63,28.61,28.62,5600.0,26.9436,26.9436,26.9248,26.9342,5600.0
2017-05-31 13:30:00,28.63,28.64,28.63,28.64,4800.0,26.9436,26.9531,26.9436,26.9531,4800.0
2017-05-31 13:40:00,28.62,28.63,28.62,28.63,800.0,26.9342,26.9436,26.9342,26.9436,800.0
2017-05-31 13:50:00,28.61,28.63,28.61,28.63,6000.0,26.9248,26.9436,26.9248,26.9436,6000.0
2017-05-31 14:00:00,28.63,28.63,28.58,28.58,6400.0,26.9436,26.9436,26.8966,26.8966,6400.0
2017-05-31 14:10:00,28.56,28.63,28.55,28.63,4600.0,26.8778,26.9436,26.8684,26.9436,4600.0
2017-05-31 14:20:00,28.65,28.65,28.65,28.65,800.0,26.9625,26.9625,26.9625,26.9625,800.0
2017-05-31 14:30:00,28.67,28.69,28.66,28.69,22200.0,26.9813,27.0001,26.9719,27.0001,22200.0
2017-05-31 14:40:00,28.69,28.69,28.68,28.68,20800.0,27.0001,27.0001,26.9907,26.9907,20800.0
2017-05-31 14:50:00,28.65,28.66,28.64,28.64,4000.0,26.9625,26.9719,26.9531,26.9531,4000.0
2017-05-31 15:00:00,28.68,28.7,28.61,28.61,18280.0,26.9907,27.0095,26.9248,26.9248,18280.0
2017-05-31 15:10:00,28.61,28.67,28.61,28.66,20400.0,26.9248,26.9813,26.9248,26.9719,20400.0
2017-05-31 15:20:00,28.68,28.7,28.66,28.69,60288.0,26.9907,27.0095,26.9719,27.0001,60288.0
2017-05-31 15:30:00,28.7,28.7,28.68,28.68,1600.0,27.0095,27.0095,26.9907,26.9907,1600.0
2017-05-31 15:40:00,28.68,28.74,28.68,28.72,11716.0,26.9907,27.0472,26.9907,27.0283,11716.0
2017-05-31 15:50:00,28.73,28.75,28.7,28.73,40996.0,27.0378,27.0566,27.0095,27.0378,40996.0
2017-06-01 09:30:00,28.83,28.84,28.72,28.72,25700.0,27.1319,27.1413,27.0283,27.0283,25700.0
2017-06-01 09:40:00,28.73,28.82,28.7,28.81,65960.0,27.0378,27.1225,27.0095,27.113,65960.0
2017-06-01 09:50:00,28.82,28.84,28.8,28.8,18600.0,27.1225,27.1413,27.1036,27.1036,18600.0
2017-06-01 10:00:00,28.81,28.84,28.79,28.79,13600.0,27.113,27.1413,27.0942,27.0942,13600.0
2017-06-01 10:10:00,28.81,28.88,28.8,28.84,12800.0,27.113,27.1789,27.1036,27.1413,12800.0
2017-06-01 10:20:00,28.89,28.89,28.83,28.84,26932.0,27.1883,27.1883,27.1319,27.1413,26932.0
2017-06-01 10:30:00,28.84,28.84,28.84,28.84,0.0,27.1413,27.1413,27.1413,27.1413,0.0
2017-06-01 10:40:00,28.85,28.85,28.81,28.82,5600.0,27.1507,27.1507,27.113,27.1225,5600.0
2017-06-01 10:50:00,28.81,28.81,28.81,28.81,400.0,27.113,27.113,27.113,27.113,400.0
2017-06-01 11:00:00,28.84,28.87,28.84,28.86,5200.0,27.1413,27.1695,27.1413,27.1601,5200.0
2017-06-01 11:10:00,28.86,28.86,28.86,28.86,3200.0,27.1601,27.1601,27.1601,27.1601,3200.0
2017-06-01 11:20:00,28.87,28.87,28.87,28.87,400.0,27.1695,27.1695,27.1695,27.1695,400.0
2017-06-01 11:30:00,28.86,28.88,28.86,28.87,4400.0,27.1601,27.1789,27.1601,27.1695,4400.0
2017-06-01 11:40:00,28.88,28.9,28.88,28.9,7332.0,27.1789,27.1977,27.1789,27.1977,7332.0
2017-06-01 11:50:00,28.9,28.94,28.9,28.94,5200.0,27.1977,27.2354,27.1977,27.2354,5200.0
2017-06-01 12:00:00,28.95,28.97,28.94,28.97,8800.0,27.2448,27.2636,27.2354,27.2636,8800.0
2017-06-01 12:10:00,28.94,28.97,28.94,28.97,7620.0,27.2354,27.2636,27.2354,27.2636,7620.0
2017-06-01 12:20:00,28.91,28.92,28.91,28.91,2880.0,27.2072,27.2166,27.2072,27.2072,2880.0
2017-06-01 12:30:00,28.98,28.99,28.98,28.98,5736.0,27.273,27.2824,27.273,27.273,5736.0
2017-06-01 12:40:00,29.0,29.0,29.0,29.0,9368.0,27.2919,27.2919,27.2919,27.2919,9368.0
2017-06-01 12:50:00,29.03,29.07,29.03,29.05,10880.0,27.3201,27.3577,27.3201,27.3389,10880.0
2017-06-01 13:00:00,29.08,29.13,29.07,29.12,20708.0,27.3671,27.4142,27.3577,27.4048,20708.0
2017-06-01 13:10:00,29.14,29.18,29.14,29.18,48840.0,27.4236,27.4613,27.4236,27.4613,48840.0
2017-06-01 13:20:00,29.18,29.26,29.18,29.26,29520.0,27.4613,27.5365,27.4613,27.5365,29520.0
2017-06-01 13:30:00,29.24,29.24,29.22,29.24,8420.0,27.5177,27.5177,27.4989,27.5177,8420.0
2017-06-01 13:40:00,29.2,29.23,29.2,29.23,12068.0,27.4801,27.5083,27.4801,27.5083,12068.0
2017-06-01 13:50:00,29.23,29.23,29.2,29.21,10144.0,27.5083,27.5083,27.4801,27.4895,10144.0
2017-06-01 14:00:00,29.22,29.23,29.21,29.22,8800.0,27.4989,27.5083,27.4895,27.4989,8800.0
2017-06-01 14:10:00,29.22,29.24,29.22,29.23,6300.0,27.4989,27.5177,27.4989,27.5083,6300.0
2017-06-01 14:20:00,29.24,29.26,29.24,29.24,12516.0,27.5177,27.5365,27.5177,27.5177,12516.0
2017-06-01 14:30:00,29.2,29.2,29.19,29.2,2800.0,27.4801,27.4801,27.4707,27.4801,2800.0
2017-06-01 14:40:00,29.19,29.2,29.18,29.19,30200.0,27.4707,27.4801,27.4613,27.4707,30200.0
2017-06-01 14:50:00,29.2,29.2,29.15,29.15,1600.0,27.4801,27.4801,27.433,27.433,1600.0
2017-06-01 15:00:00,29.17,29.18,29.13,29.15,25460.0,27.4518,27.4613,27.4142,27.433,25460.0
2017-06-01 15:10:00,29.14,29.18,29.14,29.18,2400.0,27.4236,27.4613,27.4236,27.4613,2400.0
2017-06-01 15:20:00,29.18,29.19,29.18,29.19,9368.0,27.4613,27.4707,27.4613,27.4707,9368.0
2017-06-01 15:30:00,29.18,29.23,29.18,29.19,5780.0,27.4613,27.5083,27.4613,27.4707,5780.0
2017-06-01 15:40:00,29.2,29.23,29.17,29.23,23332.0,27.4801,27.5083,27.4518,27.5083,23332.0
2017-06-01 15:50:00,29.25,29.28,29.22,29.28,38664.0,27.5271,27.5554,27.4989,27.5554,38664.0
2017-06-02 09:30:00,29.32,29.43,29.28,29.35,99252.0,27.593,27.6965,27.5554,27.6212,99252.0
2017-06-02 09:40:00,29.3,29.36,29.29,29.36,13716.0,27.5742,27.6306,27.5648,27.6306,13716.0
2017-06-02 09:50:00,29.36,29.36,29.24,29.25,27808.0,27.6306,27.6306,27.5177,27.5271,27808.0
2017-06-02 10:00:00,29.31,29.35,29.31,29.35,1600.0,27.5836,27.6212,27.5836,27.6212,1600.0
2017-06-02 10:10:00,29.35,29.35,29.34,29.35,31800.0,27.6212,27.6212,27.6118,27.6212,31800.0
2017-06-02 10:20:00,29.31,29.38,29.31,29.36,33684.0,27.5836,27.6495,27.5836,27.6306,33684.0
2017-06-02 10:30:00,29.37,29.39,29.37,29.39,17584.0,27.6401,27.6589,27.6401,27.6589,17584.0
2017-06-02 10:40:00,29.4,29.43,29.39,29.41,13920.0,27.6683,27.6965,27.6589,27.6777,13920.0
2017-06-02 10:50:00,29.44,29.5,29.44,29.47,53812.0,27.7059,27.7624,27.7059,27.7342,53812.0
2017-06-02 11:00:00,29.48,29.5,29.48,29.5,1000.0,27.7436,27.7624,27.7436,27.7624,1000.0
2017-06-02 11:10:00,29.45,29.47,29.45,29.47,5608.0,27.7153,27.7342,27.7153,27.7342,5608.0
2017-06-02 11:20:00,29.44,29.49,29.44,29.47,6000.0,27.7059,27.753,27.7059,27.7342,6000.0
2017-06-02 11:30:00,29.48,29.5,29.48,29.5,7740.0,27.7436,27.7624,27.7436,27.7624,7740.0
2017-06-02 11:40:00,29.54,29.56,29.54,29.56,11760.0,27.8,27.8189,27.8,27.8189,11760.0
2017-06-02 11:50:00,29.57,29.63,29.57,29.62,10400.0,27.8283,27.8847,27.8283,27.8753,10400.0
2017-06-02 12:00:00,29.61,29.61,29.57,29.57,25976.0,27.8659,27.8659,27.8283,27.8283,25976.0
2017-06-02 12:10:00,29.57,29.6,29.56,29.6,13200.0,27.8283,27.8565,27.8189,27.8565,13200.0
2017-06-02 12:20:00,29.6,29.62,29.6,29.62,12352.0,27.8565,27.8753,27.8565,27.8753,12352.0
2017-06-02 12:30:00,29.6,29.6,29.59,29.59,2096.0,27.8565,27.8565,27.8471,27.8471,2096.0
2017-06-02 12:40:00,29.57,29.58,29.57,29.58,6880.0,27.8283,27.8377,27.8283,27.8377,6880.0
2017-06-02 12:50:00,29.58,29.59,29.58,29.58,10000.0,27.8377,27.8471,27.8377,27.8377,10000.0
2017-06-02 13:00:00,29.58,29.59,29.56,29.56,2888.0,27.8377,27.8471,27.8189,27.8189,2888.0
2017-06-02 13:10:00,29.55,29.55,29.53,29.55,5600.0,27.8095,27.8095,27.7906,27.8095,5600.0
2017-06-02 13:20:00,29.55,29.58,29.55,29.58,3324.0,27.8095,27.8377,27.8095,27.8377,3324.0
2017-06-02 13:30:00,29.58,29.62,29.58,29.62,19064.0,27.8377,27.8753,27.8377,27.8753,19064.0
2017-06-02 13:40:00,29.61,29.61,29.58,29.58,1200.0,27.8659,27.8659,27.8377,27.8377,1200.0
2017-06-02 13:50:00,29.6,29.6,29.6,29.6,676.0,27.8565,27.8565,27.8565,27.8565,676.0
2017-06-02 14:00:00,29.59,29.61,29.59,29.6,3800.0,27.8471,27.8659,27.8471,27.8565,3800.0
2017-06-02 14:10:00,29.59,29.63,29.59,29.62,7532.0,27.8471,27.8847,27.8471,27.8753,7532.0
2017-06-02 14:20:00,29.62,29.62,29.54,29.54,6800.0,27.8753,27.8753,27.8,27.8,6800.0
2017-06-02 14:30:00,29.54,29.55,29.54,29.55,2400.0,27.8,27.8095,27.8,27.8095,2400.0
2017-06-02 14:40:00,29.54,29.55,29.54,29.55,2700.0,27.8,27.8095,27.8,27.8095,2700.0
2017-06-02 14:50:00,29.55,29.59,29.55,29.59,2800.0,27.8095,27.8471,27.8095,27.8471,2800.0
2017-06-02 15:00:00,29.58,29.58,29.58,29.58,400.0,27.8377,27.8377,27.8377,27.8377,400.0
2017-06-02 15:10:00,29.58,29.59,29.58,29.59,3600.0,27.8377,27.8471,27.8377,27.8471,3600.0
2017-06-02 15:20:00,29.58,29.58,29.56,29.57,1200.0,27.8377,27.8377,27.8189,27.8283,1200.0
2017-06-02 15:30:00,29.57,29.61,29.56,29.6,15864.0,27.8283,27.8659,27.8189,27.8565,15864.0
2017-06-02 15:40:00,29.58,29.59,29.5,29.52,11600.0,27.8377,27.8471,27.7624,27.7812,11600.0
2017-06-02 15:50:00,29.51,29.54,29.46,29.51,33272.0,27.7718,27.8,27.7248,27.7718,33272.0
2017-06-05 09:30:00,29.5,29.5,29.45,29.45,42016.0,27.7624,27.7624,27.7153,27.7153,42016.0
2017-06-05 09:40:00,29.43,29.5,29.42,29.5,52768.0,27.6965,27.7624,27.6871,27.7624,52768.0
2017-06-05 09:50:00,29.5,29.56,29.5,29.56,11880.0,27.7624,27.8189,27.7624,27.8189,11880.0
2017-06-05 10:00:00,29.58,29.63,29.57,29.57,16420.0,27.8377,27.8847,27.8283,27.8283,16420.0
2017-06-05 10:10:00,29.59,29.59,29.56,29.58,1480.0,27.8471,27.8471,27.8189,27.8377,1480.0
2017-06-05 10:20:00,29.56,29.58,29.53,29.53,13920.0,27.8189,27.8377,27.7906,27.7906,13920.0
2017-06-05 10:30:00,29.57,29.57,29.54,29.54,800.0,27.8283,27.8283,27.8,27.8,800.0
2017-06-05 10:40:00,29.57,29.59,29.57,29.59,800.0,27.8283,27.8471,27.8283,27.8471,800.0
2017-06-05 10:50:00,29.6,29.6,29.57,29.57,6572.0,27.8565,27.8565,27.8283,27.8283,6572.0
2017-06-05 11:00:00,29.55,29.55,29.54,29.54,800.0,27.8095,27.8095,27.8,27.8,800.0
2017-06-05 11:10:00,29.57,29.58,29.57,29.57,1800.0,27.8283,27.8377,27.8283,27.8283,1800.0
2017-06-05 11:20:00,29.52,29.53,29.51,29.51,7000.0,27.7812,27.7906,27.7718,27.7718,7000.0
2017-06-05 11:30:00,29.51,29.52,29.5,29.5,16200.0,27.7718,27.7812,27.7624,27.7624,16200.0
2017-06-05 11:40:00,29.52,29.52,29.49,29.5,4400.0,27.7812,27.7812,27.753,27.7624,4400.0
2017-06-05 11:50:00,29.51,29.56,29.51,29.56,5400.0,27.7718,27.8189,27.7718,27.8189,5400.0
2017-06-05 12:00:00,29.56,29.56,29.56,29.56,0.0,27.8189,27.8189,27.8189,27.8189,0.0
2017-06-05 12:10:00,29.6,29.6,29.59,29.59,7404.0,27.8565,27.8565,27.8471,27.8471,7404.0
2017-06-05 12:20:00,29.6,29.61,29.59,29.59,3000.0,27.8565,27.8659,27.8471,27.8471,3000.0
2017-06-05 12:30:00,29.59,29.59,29.59,29.59,400.0,27.8471,27.8471,27.8471,27.8471,400.0
2017-06-05 12:40:00,29.58,29.58,29.56,29.57,2800.0,27.8377,27.8377,27.8189,27.8283,2800.0
2017-06-05 12:50:00,29.54,29.54,29.54,29.54,400.0,27.8,27.8,27.8,27.8,400.0
2017-06-05 13:00:00,29.57,29.57,29.57,29.57,2000.0,27.8283,27.8283,27.8283,27.8283,2000.0
2017-06-05 13:10:00,29.55,29.57,29.55,29.57,1760.0,27.8095,27.8283,27.8095,27.8283,1760.0
2017-06-05 13:20:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 13:30:00,29.57,29.57,29.57,29.57,0.0,27.8283,27.8283,27.8283,27.8283,0.0
2017-06-05 13:40:00,29.53,29.54,29.53,29.54,2960.0,27.7906,27.8,27.7906,27.8,2960.0
2017-06-05 13:50:00,29.54,29.54,29.54,29.54,0.0,27.8,27.8,27.8,27.8,0.0
2017-06-05 14:00:00,29.5,29.5,29.5,29.5,1800.0,27.7624,27.7624,27.7624,27.7624,1800.0
2017-06-05 14:10:00,29.52,29.52,29.51,29.51,4400.0,27.7812,27.7812,27.7718,27.7718,4400.0
2017-06-05 14:20:00,29.51,29.53,29.51,29.52,3292.0,27.7718,27.7906,27.7718,27.7812,3292.0
2017-06-05 14:30:00,29.53,29.53,29.53,29.53,400.0,27.7906,27.7906,27.7906,27.7906,400.0
2017-06-05 14:40:00,29.53,29.53,29.53,29.53,0.0,27.7906,27.7906,27.7906,27.7906,0.0
2017-06-05 14:50:00,29.54,29.55,29.53,29.55,14000.0,27.8,27.8095,27.7906,27.8095,14000.0
2017-06-05 15:00:00,29.53,29.53,29.53,29.53,1600.0,27.7906,27.7906,27.7906,27.7906,1600.0
2017-06-05 15:10:00,29.53,29.53,29.53,29.53,13648.0,27.7906,27.7906,27.7906,27.7906,13648.0
2017-06-05 15:20:00,29.51,29.52,29.5,29.52,3424.0,27.7718,27.7812,27.7624,27.7812,3424.0
2017-06-05 15:30:00,29.53,29.53,29.53,29.53,4800.0,27.7906,27.7906,27.7906,27.7906,4800.0
2017-06-05 15:40:00,29.5,29.52,29.49,29.49,7276.0,27.7624,27.7812,27.753,27.753,7276.0
2017-06-05 15:50:00,29.5,29.5,29.46,29.47,48268.0,27.7624,27.7624,27.7248,27.7342,48268.0
2017-06-06 09:30:00,29.19,29.25,29.19,29.25,62168.0,27.4707,27.5271,27.4707,27.5271,62168.0
2017-06-06 09:40:00,29.25,29.31,29.24,29.3,12180.0,27.5271,27.5836,27.5177,27.5742,12180.0
2017-06-06 09:50:00,29.33,29.35,29.32,29.35,32240.0,27.6024,27.6212,27.593,27.6212,32240.0
2017-06-06 10:00:00,29.31,29.33,29.31,29.33,2780.0,27.5836,27.6024,27.5836,27.6024,2780.0
2017-06-06 10:10:00,29.37,29.44,29.37,29.42,4968.0,27.6401,27.7059,27.6401,27.6871,4968.0
2017-06-06 10:20:00,29.4,29.4,29.38,29.39,9368.0,27.6683,27.6683,27.6495,27.6589,9368.0
2017-06-06 10:30:00,29.38,29.38,29.33,29.33,8000.0,27.6495,27.6495,27.6024,27.6024,8000.0
2017-06-06 10:40:00,29.36,29.37,29.35,29.37,14800.0,27.6306,27.6401,27.6212,27.6401,14800.0
2017-06-06 10:50:00,29.37,29.37,29.37,29.37,1368.0,27.6401,27.6401,27.6401,27.6401,1368.0
2017-06-06 11:00:00,29.31,29.33,29.3,29.33,7012.0,27.5836,27.6024,27.5742,27.6024,7012.0
2017-06-06 11:10:00,29.33,29.33,29.33,29.33,0.0,27.6024,27.6024,27.6024,27.6024,0.0
2017-06-06 11:20:00,29.32,29.32,29.32,29.32,400.0,27.593,27.593,27.593,27.593,400.0
2017-06-06 11:30:00,29.4,29.4,29.4,29.4,5200.0,27.6683,27.6683,27.6683,27.6683,5200.0
2017-06-06 11:40:00,29.41,29.43,29.41,29.43,20320.0,27.6777,27.6965,27.6777,27.6965,20320.0
2017-06-06 11:50:00,29.43,29.43,29.43,29.43,16400.0,27.6965,27.6965,27.6965,27.6965,16400.0
2017-06-06 12:00:00,29.41,29.41,29.4,29.4,6280.0,27.6777,27.6777,27.6683,27.6683,6280.0
2017-06-06 12:10:00,29.39,29.39,29.37,29.39,10400.0,27.6589,27.6589,27.6401,27.6589,10400.0
2017-06-06 12:20:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:30:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:40:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 12:50:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 13:00:00,29.37,29.37,29.37,29.37,1200.0,27.6401,27.6401,27.6401,27.6401,1200.0
2017-06-06 13:10:00,29.36,29.36,29.3,29.3,34764.0,27.6306,27.6306,27.5742,27.5742,34764.0
2017-06-06 13:20:00,29.29,29.31,29.28,29.3,3880.0,27.5648,27.5836,27.5554,27.5742,3880.0
2017-06-06 13:30:00,29.31,29.31,29.28,29.3,6280.0,27.5836,27.5836,27.5554,27.5742,6280.0
2017-06-06 13:40:00,29.3,29.31,29.3,29.31,3400.0,27.5742,27.5836,27.5742,27.5836,3400.0
2017-06-06 13:50:00,29.31,29.31,29.28,29.28,1200.0,27.5836,27.5836,27.5554,27.5554,1200.0
2017-06-06 14:00:00,29.32,29.35,29.32,29.34,34940.0,27.593,27.6212,27.593,27.6118,34940.0
2017-06-06 14:10:00,29.34,29.35,29.33,29.35,12800.0,27.6118,27.6212,27.6024,27.6212,12800.0
2017-06-06 14:20:00,29.34,29.34,29.34,29.34,940.0,27.6118,27.6118,27.6118,27.6118,940.0
2017-06-06 14:30:00,29.43,29.43,29.43,29.43,1600.0,27.6965,27.6965,27.6965,27.6965,1600.0
2017-06-06 14:40:00,29.4,29.43,29.4,29.42,3200.0,27.6683,27.6965,27.6683,27.6871,3200.0
2017-06-06 14:50:00,29.41,29.43,29.41,29.43,6400.0,27.6777,27.6965,27.6777,27.6965,6400.0
2017-06-06 15:00:00,29.42,29.42,29.4,29.41,6800.0,27.6871,27.6871,27.6683,27.6777,6800.0
2017-06-06 15:10:00,29.4,29.4,29.35,29.35,6600.0,27.6683,27.6683,27.6212,27.6212,6600.0
2017-06-06 15:20:00,29.36,29.37,29.35,29.35,20000.0,27.6306,27.6401,27.6212,27.6212,20000.0
2017-06-06 15:30:00,29.34,29.35,29.28,29.31,16156.0,27.6118,27.6212,27.5554,27.5836,16156.0
2017-06-06 15:40:00,29.31,29.33,29.27,29.28,23528.0,27.5836,27.6024,27.5459,27.5554,23528.0
2017-06-06 15:50:00,29.28,29.33,29.27,29.28,93072.0,27.5554,27.6024,27.5459,27.5554,93072.0
2017-06-07 09:30:00,29.37,29.43,29.34,29.42,64556.0,27.6401,27.6965,27.6118,27.6871,64556.0
2017-06-07 09:40:00,29.45,29.45,29.42,29.42,10760.0,27.7153,27.7153,27.6871,27.6871,10760.0
2017-06-07 09:50:00,29.43,29.45,29.41,29.43,6800.0,27.6965,27.7153,27.6777,27.6965,6800.0
2017-06-07 10:00:00,29.45,29.45,29.44,29.45,3700.0,27.7153,27.7153,27.7059,27.7153,3700.0
2017-06-07 10:10:00,29.46,29.48,29.44,29.44,1600.0,27.7248,27.7436,27.7059,27.7059,1600.0
2017-06-07 10:20:00,29.45,29.47,29.45,29.47,3200.0,27.7153,27.7342,27.7153,27.7342,3200.0
2017-06-07 10:30:00,29.37,29.37,29.31,29.34,58784.0,27.6401,27.6401,27.5836,27.6118,58784.0
2017-06-07 10:40:00,29.27,29.32,29.26,29.32,6400.0,27.5459,27.593,27.5365,27.593,6400.0
2017-06-07 10:50:00,29.32,29.32,29.32,29.32,400.0,27.593,27.593,27.593,27.593,400.0
2017-06-07 11:00:00,29.35,29.36,29.34,29.34,45800.0,27.6212,27.6306,27.6118,27.6118,45800.0
2017-06-07 11:10:00,29.35,29.36,29.34,29.35,9244.0,27.6212,27.6306,27.6118,27.6212,9244.0
2017-06-07 11:20:00,29.36,29.36,29.29,29.29,1900.0,27.6306,27.6306,27.5648,27.5648,1900.0
2017-06-07 11:30:00,29.3,29.32,29.3,29.3,35600.0,27.5742,27.593,27.5742,27.5742,35600.0
2017-06-07 11:40:00,29.31,29.32,29.3,29.32,33000.0,27.5836,27.593,27.5742,27.593,33000.0
2017-06-07 11:50:00,29.32,29.35,29.32,29.35,1800.0,27.593,27.6212,27.593,27.6212,1800.0
2017-06-07 12:00:00,29.3,29.35,29.3,29.35,20680.0,27.5742,27.6212,27.5742,27.6212,20680.0
2017-06-07 12:10:00,29.33,29.34,29.33,29.34,2000.0,27.6024,27.6118,27.6024,27.6118,2000.0
2017-06-07 12:20:00,29.33,29.34,29.33,29.33,7776.0,27.6024,27.6118,27.6024,27.6024,7776.0
2017-06-07 12:30:00,29.34,29.34,29.31,29.31,2400.0,27.6118,27.6118,27.5836,27.5836,2400.0
2017-06-07 12:40:00,29.3,29.3,29.24,29.25,49800.0,27.5742,27.5742,27.5177,27.5271,49800.0
2017-06-07 12:50:00,29.26,29.26,29.18,29.26,14000.0,27.5365,27.5365,27.4613,27.5365,14000.0
2017-06-07 13:00:00,29.29,29.29,29.25,29.25,2720.0,27.5648,27.5648,27.5271,27.5271,2720.0
2017-06-07 13:10:00,29.25,29.28,29.25,29.26,4800.0,27.5271,27.5554,27.5271,27.5365,4800.0
2017-06-07 13:20:00,29.26,29.34,29.25,29.32,13200.0,27.5365,27.6118,27.5271,27.593,13200.0
2017-06-07 13:30:00,29.32,29.32,29.32,29.32,400.0,27.593,27.593,27.593,27.593,400.0
2017-06-07 13:40:00,29.29,29.3,29.29,29.3,1200.0,27.5648,27.5742,27.5648,27.5742,1200.0
2017-06-07 13:50:00,29.32,29.39,29.32,29.39,19704.0,27.593,27.6589,27.593,27.6589,19704.0
2017-06-07 14:00:00,29.38,29.46,29.37,29.44,28540.0,27.6495,27.7248,27.6401,27.7059,28540.0
2017-06-07 14:10:00,29.44,29.46,29.42,29.42,15200.0,27.7059,27.7248,27.6871,27.6871,15200.0
2017-06-07 14:20:00,29.42,29.42,29.42,29.42,1800.0,27.6871,27.6871,27.6871,27.6871,1800.0
2017-06-07 14:30:00,29.44,29.46,29.44,29.46,800.0,27.7059,27.7248,27.7059,27.7248,800.0
2017-06-07 14:40:00,29.44,29.47,29.44,29.47,2000.0,27.7059,27.7342,27.7059,27.7342,2000.0
2017-06-07 14:50:00,29.46,29.46,29.45,29.45,2400.0,27.7248,27.7248,27.7153,27.7153,2400.0
2017-06-07 15:00:00,29.44,29.45,29.42,29.42,10520.0,27.7059,27.7153,27.6871,27.6871,10520.0
2017-06-07 15:10:00,29.41,29.42,29.41,29.42,2960.0,27.6777,27.6871,27.6777,27.6871,2960.0
2017-06-07 15:20:00,29.44,29.46,29.43,29.46,3820.0,27.7059,27.7248,27.6965,27.7248,3820.0
2017-06-07 15:30:00,29.46,29.46,29.45,29.45,3200.0,27.7248,27.7248,27.7153,27.7153,3200.0
2017-06-07 15:40:00,29.43,29.49,29.43,29.47,9336.0,27.6965,27.753,27.6965,27.7342,9336.0
2017-06-07 15:50:00,29.47,29.47,29.39,29.43,20400.0,27.7342,27.7342,27.6589,27.6965,20400.0
2017-06-08 09:30:00,29.4,29.43,29.37,29.41,23704.0,27.6683,27.6965,27.6401,27.6777,23704.0
2017-06-08 09:40:00,29.47,29.55,29.46,29.47,101144.0,27.7342,27.8095,27.7248,27.7342,101144.0
2017-06-08 09:50:00,29.42,29.45,29.4,29.45,12700.0,27.6871,27.7153,27.6683,27.7153,12700.0
2017-06-08 10:00:00,29.46,29.53,29.46,29.52,32864.0,27.7248,27.7906,27.7248,27.7812,32864.0
2017-06-08 10:10:00,29.51,29.55,29.5,29.55,7892.0,27.7718,27.8095,27.7624,27.8095,7892.0
2017-06-08 10:20:00,29.47,29.47,29.38,29.39,14100.0,27.7342,27.7342,27.6495,27.6589,14100.0
2017-06-08 10:30:00,29.41,29.45,29.41,29.42,7096.0,27.6777,27.7153,27.6777,27.6871,7096.0
2017-06-08 10:40:00,29.41,29.46,29.41,29.45,17880.0,27.6777,27.7248,27.6777,27.7153,17880.0
2017-06-08 10:50:00,29.49,29.5,29.47,29.48,23200.0,27.753,27.7624,27.7342,27.7436,23200.0
2017-06-08 11:00:00,29.46,29.51,29.46,29.51,37132.0,27.7248,27.7718,27.7248,27.7718,37132.0
2017-06-08 11:10:00,29.54,29.55,29.52,29.55,4400.0,27.8,27.8095,27.7812,27.8095,4400.0
2017-06-08 11:20:00,29.57,29.57,29.53,29.53,2000.0,27.8283,27.8283,27.7906,27.7906,2000.0
2017-06-08 11:30:00,29.52,29.52,29.5,29.51,6400.0,27.7812,27.7812,27.7624,27.7718,6400.0
2017-06-08 11:40:00,29.51,29.51,29.51,29.51,0.0,27.7718,27.7718,27.7718,27.7718,0.0
2017-06-08 11:50:00,29.52,29.53,29.52,29.52,2800.0,27.7812,27.7906,27.7812,27.7812,2800.0
2017-06-08 12:00:00,29.54,29.57,29.54,29.56,14776.0,27.8,27.8283,27.8,27.8189,14776.0
2017-06-08 12:10:00,29.58,29.71,29.58,29.7,21684.0,27.8377,27.96,27.8377,27.9506,21684.0
2017-06-08 12:20:00,29.75,29.82,29.7,29.71,19984.0,27.9977,28.0636,27.9506,27.96,19984.0
2017-06-08 12:30:00,29.72,29.73,29.69,29.69,3800.0,27.9694,27.9789,27.9412,27.9412,3800.0
2017-06-08 12:40:00,29.7,29.71,29.68,29.7,8000.0,27.9506,27.96,27.9318,27.9506,8000.0
2017-06-08 12:50:00,29.71,29.71,29.66,29.68,3200.0,27.96,27.96,27.913,27.9318,3200.0
2017-06-08 13:00:00,29.71,29.71,29.71,29.71,3600.0,27.96,27.96,27.96,27.96,3600.0
2017-06-08 13:10:00,29.68,29.68,29.64,29.64,8080.0,27.9318,27.9318,27.8942,27.8942,8080.0
2017-06-08 13:20:00,29.56,29.56,29.51,29.54,7600.0,27.8189,27.8189,27.7718,27.8,7600.0
2017-06-08 13:30:00,29.53,29.54,29.53,29.54,11680.0,27.7906,27.8,27.7906,27.8,11680.0
2017-06-08 13:40:00,29.52,29.57,29.51,29.57,7540.0,27.7812,27.8283,27.7718,27.8283,7540.0
2017-06-08 13:50:00,29.57,29.58,29.57,29.58,2000.0,27.8283,27.8377,27.8283,27.8377,2000.0
2017-06-08 14:00:00,29.56,29.56,29.56,29.56,6800.0,27.8189,27.8189,27.8189,27.8189,6800.0
2017-06-08 14:10:00,29.49,29.49,29.49,29.49,2800.0,27.753,27.753,27.753,27.753,2800.0
2017-06-08 14:20:00,29.44,29.46,29.38,29.38,7100.0,27.7059,27.7248,27.6495,27.6495,7100.0
2017-06-08 14:30:00,29.43,29.43,29.39,29.39,8720.0,27.6965,27.6965,27.6589,27.6589,8720.0
2017-06-08 14:40:00,29.4,29.4,29.29,29.29,49980.0,27.6683,27.6683,27.5648,27.5648,49980.0
2017-06-08 14:50:00,29.3,29.34,29.29,29.34,4852.0,27.5742,27.6118,27.5648,27.6118,4852.0
2017-06-08 15:00:00,29.35,29.37,29.34,29.37,3200.0,27.6212,27.6401,27.6118,27.6401,3200.0
2017-06-08 15:10:00,29.34,29.39,29.34,29.39,12556.0,27.6118,27.6589,27.6118,27.6589,12556.0
2017-06-08 15:20:00,29.39,29.45,29.39,29.45,59860.0,27.6589,27.7153,27.6589,27.7153,59860.0
2017-06-08 15:30:00,29.39,29.46,29.39,29.46,6816.0,27.6589,27.7248,27.6589,27.7248,6816.0
2017-06-08 15:40:00,29.42,29.48,29.41,29.47,23156.0,27.6871,27.7436,27.6777,27.7342,23156.0
2017-06-08 15:50:00,29.48,29.51,29.45,29.47,43420.0,27.7436,27.7718,27.7153,27.7342,43420.0
2017-06-09 09:30:00,29.6,29.68,29.6,29.65,41300.0,27.8565,27.9318,27.8565,27.9036,41300.0
2017-06-09 09:40:00,29.66,29.72,29.66,29.72,11312.0,27.913,27.9694,27.913,27.9694,11312.0
2017-06-09 09:50:00,29.7,29.75,29.64,29.73,24000.0,27.9506,27.9977,27.8942,27.9789,24000.0
2017-06-09 10:00:00,29.75,29.8,29.72,29.8,34288.0,27.9977,28.0447,27.9694,28.0447,34288.0
2017-06-09 10:10:00,29.81,29.84,29.78,29.84,13920.0,28.0541,28.0824,28.0259,28.0824,13920.0
2017-06-09 10:20:00,29.84,29.91,29.84,29.91,13792.0,28.0824,28.1483,28.0824,28.1483,13792.0
2017-06-09 10:30:00,29.93,29.97,29.87,29.88,18092.0,28.1671,28.2047,28.1106,28.12,18092.0
2017-06-09 10:40:00,29.85,29.9,29.85,29.9,10300.0,28.0918,28.1388,28.0918,28.1388,10300.0
2017-06-09 10:50:00,29.91,29.91,29.86,29.86,10080.0,28.1483,28.1483,28.1012,28.1012,10080.0
2017-06-09 11:00:00,29.88,29.94,29.87,29.93,6452.0,28.12,28.1765,28.1106,28.1671,6452.0
2017-06-09 11:10:00,29.94,29.95,29.93,29.93,8940.0,28.1765,28.1859,28.1671,28.1671,8940.0
2017-06-09 11:20:00,29.92,29.92,29.85,29.91,7200.0,28.1577,28.1577,28.0918,28.1483,7200.0
2017-06-09 11:30:00,29.91,29.91,29.85,29.86,15476.0,28.1483,28.1483,28.0918,28.1012,15476.0
2017-06-09 11:40:00,29.88,29.9,29.88,29.9,3400.0,28.12,28.1388,28.12,28.1388,3400.0
2017-06-09 11:50:00,29.88,29.89,29.88,29.89,4804.0,28.12,28.1294,28.12,28.1294,4804.0
2017-06-09 12:00:00,29.86,29.86,29.86,29.86,800.0,28.1012,28.1012,28.1012,28.1012,800.0
2017-06-09 12:10:00,29.86,29.86,29.86,29.86,0.0,28.1012,28.1012,28.1012,28.1012,0.0
2017-06-09 12:20:00,29.87,29.87,29.75,29.79,14976.0,28.1106,28.1106,27.9977,28.0353,14976.0
2017-06-09 12:30:00,29.79,29.79,29.69,29.71,14400.0,28.0353,28.0353,27.9412,27.96,14400.0
2017-06-09 12:40:00,29.74,29.79,29.74,29.79,9600.0,27.9883,28.0353,27.9883,28.0353,9600.0
2017-06-09 12:50:00,29.8,29.84,29.8,29.83,6688.0,28.0447,28.0824,28.0447,28.073,6688.0
2017-06-09 13:00:00,29.82,29.87,29.82,29.83,4400.0,28.0636,28.1106,28.0636,28.073,4400.0
2017-06-09 13:10:00,29.82,29.82,29.77,29.78,2960.0,28.0636,28.0636,28.0165,28.0259,2960.0
2017-06-09 13:20:00,29.79,29.8,29.79,29.8,6000.0,28.0353,28.0447,28.0353,28.0447,6000.0
2017-06-09 13:30:00,29.83,29.83,29.72,29.72,2816.0,28.073,28.073,27.9694,27.9694,2816.0
2017-06-09 13:40:00,29.73,29.75,29.7,29.72,11800.0,27.9789,27.9977,27.9506,27.9694,11800.0
2017-06-09 13:50:00,29.71,29.72,29.67,29.67,29512.0,27.96,27.9694,27.9224,27.9224,29512.0
2017-06-09 14:00:00,29.67,29.77,29.67,29.76,45400.0,27.9224,28.0165,27.9224,28.0071,45400.0
2017-06-09 14:10:00,29.72,29.77,29.7,29.74,52544.0,27.9694,28.0165,27.9506,27.9883,52544.0
2017-06-09 14:20:00,29.75,29.8,29.73,29.73,13280.0,27.9977,28.0447,27.9789,27.9789,13280.0
2017-06-09 14:30:00,29.7,29.71,29.53,29.57,58596.0,27.9506,27.96,27.7906,27.8283,58596.0
2017-06-09 14:40:00,29.58,29.58,29.37,29.37,70900.0,27.8377,27.8377,27.6401,27.6401,70900.0
2017-06-09 14:50:00,29.37,29.48,29.36,29.42,34604.0,27.6401,27.7436,27.6306,27.6871,34604.0
2017-06-09 15:00:00,29.46,29.62,29.46,29.49,60800.0,27.7248,27.8753,27.7248,27.753,60800.0
2017-06-09 15:10:00,29.55,29.65,29.52,29.64,31680.0,27.8095,27.9036,27.7812,27.8942,31680.0
2017-06-09 15:20:00,29.62,29.73,29.6,29.73,10400.0,27.8753,27.9789,27.8565,27.9789,10400.0
2017-06-09 15:30:00,29.68,29.68,29.6,29.64,27600.0,27.9318,27.9318,27.8565,27.8942,27600.0
2017-06-09 15:40:00,29.6,29.68,29.56,29.67,28664.0,27.8565,27.9318,27.8189,27.9224,28664.0
2017-06-09 15:50:00,29.71,29.82,29.7,29.8,63820.0,27.96,28.0636,27.9506,28.0447,63820.0
2017-06-12 09:30:00,29.72,29.85,29.72,29.81,232136.0,27.9694,28.0918,27.9694,28.0541,232136.0
2017-06-12 09:40:00,29.77,29.78,29.67,29.67,45844.0,28.0165,28.0259,27.9224,27.9224,45844.0
2017-06-12 09:50:00,29.63,29.63,29.52,29.54,45996.0,27.8847,27.8847,27.7812,27.8,45996.0
2017-06-12 10:00:00,29.54,29.63,29.48,29.57,42148.0,27.8,27.8847,27.7436,27.8283,42148.0
2017-06-12 10:10:00,29.6,29.67,29.59,29.67,12000.0,27.8565,27.9224,27.8471,27.9224,12000.0
2017-06-12 10:20:00,29.68,29.68,29.67,29.67,11400.0,27.9318,27.9318,27.9224,27.9224,11400.0
2017-06-12 10:30:00,29.66,29.67,29.55,29.58,34860.0,27.913,27.9224,27.8095,27.8377,34860.0
2017-06-12 10:40:00,29.58,29.68,29.57,29.64,33920.0,27.8377,27.9318,27.8283,27.8942,33920.0
2017-06-12 10:50:00,29.62,29.69,29.62,29.68,11000.0,27.8753,27.9412,27.8753,27.9318,11000.0
2017-06-12 11:00:00,29.68,29.71,29.66,29.66,6000.0,27.9318,27.96,27.913,27.913,6000.0
2017-06-12 11:10:00,29.7,29.73,29.67,29.69,82684.0,27.9506,27.9789,27.9224,27.9412,82684.0
2017-06-12 11:20:00,29.68,29.68,29.63,29.63,17296.0,27.9318,27.9318,27.8847,27.8847,17296.0
2017-06-12 11:30:00,29.65,29.65,29.61,29.61,19516.0,27.9036,27.9036,27.8659,27.8659,19516.0
2017-06-12 11:40:00,29.58,29.63,29.58,29.62,10584.0,27.8377,27.8847,27.8377,27.8753,10584.0
2017-06-12 11:50:00,29.59,29.59,29.55,29.58,10804.0,27.8471,27.8471,27.8095,27.8377,10804.0
2017-06-12 12:00:00,29.59,29.59,29.51,29.52,9800.0,27.8471,27.8471,27.7718,27.7812,9800.0
2017-06-12 12:10:00,29.52,29.58,29.52,29.56,20752.0,27.7812,27.8377,27.7812,27.8189,20752.0
2017-06-12 12:20:00,29.6,29.6,29.54,29.57,4800.0,27.8565,27.8565,27.8,27.8283,4800.0
2017-06-12 12:30:00,29.58,29.59,29.57,29.57,4800.0,27.8377,27.8471,27.8283,27.8283,4800.0
2017-06-12 12:40:00,29.58,29.58,29.51,29.52,16200.0,27.8377,27.8377,27.7718,27.7812,16200.0
2017-06-12 12:50:00,29.5,29.5,29.48,29.48,13888.0,27.7624,27.7624,27.7436,27.7436,13888.0
2017-06-12 13:00:00,29.49,29.58,29.49,29.58,10800.0,27.753,27.8377,27.753,27.8377,10800.0
2017-06-12 13:10:00,29.55,29.59,29.55,29.58,12400.0,27.8095,27.8471,27.8095,27.8377,12400.0
2017-06-12 13:20:00,29.57,29.59,29.57,29.57,3200.0,27.8283,27.8471,27.8283,27.8283,3200.0
2017-06-12 13:30:00,29.53,29.53,29.53,29.53,800.0,27.7906,27.7906,27.7906,27.7906,800.0
2017-06-12 13:40:00,29.55,29.55,29.53,29.54,8052.0,27.8095,27.8095,27.7906,27.8,8052.0
2017-06-12 13:50:00,29.52,29.52,29.48,29.5,11600.0,27.7812,27.7812,27.7436,27.7624,11600.0
2017-06-12 14:00:00,29.47,29.53,29.47,29.53,10220.0,27.7342,27.7906,27.7342,27.7906,10220.0
2017-06-12 14:10:00,29.56,29.56,29.55,29.56,5600.0,27.8189,27.8189,27.8095,27.8189,5600.0
2017-06-12 14:20:00,29.52,29.52,29.5,29.5,3000.0,27.7812,27.7812,27.7624,27.7624,3000.0
2017-06-12 14:30:00,29.49,29.57,29.49,29.57,14280.0,27.753,27.8283,27.753,27.8283,14280.0
2017-06-12 14:40:00,29.6,29.6,29.56,29.56,12000.0,27.8565,27.8565,27.8189,27.8189,12000.0
2017-06-12 14:50:00,29.58,29.58,29.56,29.58,8612.0,27.8377,27.8377,27.8189,27.8377,8612.0
2017-06-12 15:00:00,29.59,29.6,29.55,29.58,8800.0,27.8471,27.8565,27.8095,27.8377,8800.0
2017-06-12 15:10:00,29.59,29.61,29.58,29.6,17120.0,27.8471,27.8659,27.8377,27.8565,17120.0
2017-06-12 15:20:00,29.59,29.61,29.52,29.52,3844.0,27.8471,27.8659,27.7812,27.7812,3844.0
2017-06-12 15:30:00,29.53,29.61,29.51,29.59,81580.0,27.7906,27.8659,27.7718,27.8471,81580.0
2017-06-12 15:40:00,29.59,29.61,29.55,29.55,13200.0,27.8471,27.8659,27.8095,27.8095,13200.0
2017-06-12 15:50:00,29.59,29.69,29.57,29.69,127028.0,27.8471,27.9412,27.8283,27.9412,127028.0
2017-06-13 09:30:00,29.88,29.9,29.79,29.86,103336.0,28.12,28.1388,28.0353,28.1012,103336.0
2017-06-13 09:40:00,29.94,29.99,29.93,29.93,44684.0,28.1765,28.2235,28.1671,28.1671,44684.0
2017-06-13 09:50:00,29.9,29.91,29.84,29.9,22604.0,28.1388,28.1483,28.0824,28.1388,22604.0
2017-06-13 10:00:00,29.9,29.9,29.85,29.89,6260.0,28.1388,28.1388,28.0918,28.1294,6260.0
2017-06-13 10:10:00,29.88,29.94,29.87,29.87,157148.0,28.12,28.1765,28.1106,28.1106,157148.0
2017-06-13 10:20:00,29.9,29.93,29.9,29.93,7304.0,28.1388,28.1671,28.1388,28.1671,7304.0
2017-06-13 10:30:00,29.95,29.97,29.95,29.96,5600.0,28.1859,28.2047,28.1859,28.1953,5600.0
2017-06-13 10:40:00,29.91,29.91,29.89,29.91,15404.0,28.1483,28.1483,28.1294,28.1483,15404.0
2017-06-13 10:50:00,29.92,29.92,29.86,29.86,6400.0,28.1577,28.1577,28.1012,28.1012,6400.0
2017-06-13 11:00:00,29.85,29.91,29.85,29.91,10840.0,28.0918,28.1483,28.0918,28.1483,10840.0
2017-06-13 11:10:00,29.92,29.94,29.92,29.93,7860.0,28.1577,28.1765,28.1577,28.1671,7860.0
2017-06-13 11:20:00,29.95,29.95,29.94,29.94,4680.0,28.1859,28.1859,28.1765,28.1765,4680.0
2017-06-13 11:30:00,29.94,29.94,29.93,29.93,4000.0,28.1765,28.1765,28.1671,28.1671,4000.0
2017-06-13 11:40:00,29.97,30.03,29.97,30.02,26212.0,28.2047,28.2612,28.2047,28.2518,26212.0
2017-06-13 11:50:00,30.0,30.03,30.0,30.02,1600.0,28.233,28.2612,28.233,28.2518,1600.0
2017-06-13 12:00:00,30.04,30.04,30.0,30.0,11712.0,28.2706,28.2706,28.233,28.233,11712.0
2017-06-13 12:10:00,30.02,30.05,30.01,30.02,6400.0,28.2518,28.28,28.2424,28.2518,6400.0
2017-06-13 12:20:00,30.04,30.04,30.0,30.01,13392.0,28.2706,28.2706,28.233,28.2424,13392.0
2017-06-13 12:30:00,30.05,30.06,30.04,30.04,6200.0,28.28,28.2894,28.2706,28.2706,6200.0
2017-06-13 12:40:00,30.02,30.07,30.02,30.04,7440.0,28.2518,28.2988,28.2518,28.2706,7440.0
2017-06-13 12:50:00,30.04,30.06,30.04,30.06,1600.0,28.2706,28.2894,28.2706,28.2894,1600.0
2017-06-13 13:00:00,30.05,30.06,30.05,30.06,2400.0,28.28,28.2894,28.28,28.2894,2400.0
2017-06-13 13:10:00,30.09,30.09,30.08,30.08,6800.0,28.3177,28.3177,28.3082,28.3082,6800.0
2017-06-13 13:20:00,30.06,30.06,30.06,30.06,2500.0,28.2894,28.2894,28.2894,28.2894,2500.0
2017-06-13 13:30:00,30.05,30.05,30.05,30.05,4000.0,28.28,28.28,28.28,28.28,4000.0
2017-06-13 13:40:00,30.03,30.04,30.02,30.02,5800.0,28.2612,28.2706,28.2518,28.2518,5800.0
2017-06-13 13:50:00,30.05,30.05,30.05,30.05,500.0,28.28,28.28,28.28,28.28,500.0
2017-06-13 14:00:00,30.05,30.09,30.05,30.09,4640.0,28.28,28.3177,28.28,28.3177,4640.0
2017-06-13 14:10:00,30.08,30.09,30.08,30.09,900.0,28.3082,28.3177,28.3082,28.3177,900.0
2017-06-13 14:20:00,30.09,30.09,30.09,30.09,0.0,28.3177,28.3177,28.3177,28.3177,0.0
2017-06-13 14:30:00,30.07,30.07,30.06,30.07,400.0,28.2988,28.2988,28.2894,28.2988,400.0
2017-06-13 14:40:00,30.06,30.08,30.06,30.07,19600.0,28.2894,28.3082,28.2894,28.2988,19600.0
2017-06-13 14:50:00,30.08,30.08,30.06,30.06,2400.0,28.3082,28.3082,28.2894,28.2894,2400.0
2017-06-13 15:00:00,30.05,30.05,30.05,30.05,5416.0,28.28,28.28,28.28,28.28,5416.0
2017-06-13 15:10:00,30.05,30.05,30.05,30.05,0.0,28.28,28.28,28.28,28.28,0.0
2017-06-13 15:20:00,30.08,30.1,30.08,30.1,1800.0,28.3082,28.3271,28.3082,28.3271,1800.0
2017-06-13 15:30:00,30.1,30.1,30.1,30.1,0.0,28.3271,28.3271,28.3271,28.3271,0.0
2017-06-13 15:40:00,30.07,30.07,30.05,30.05,4000.0,28.2988,28.2988,28.28,28.28,4000.0
2017-06-13 15:50:00,30.07,30.09,30.01,30.09,42196.0,28.2988,28.3177,28.2424,28.3177,42196.0
2017-06-14 09:30:00,30.27,30.27,30.06,30.07,56124.0,28.487,28.487,28.2894,28.2988,56124.0
2017-06-14 09:40:00,30.1,30.15,30.1,30.15,12820.0,28.3271,28.3741,28.3271,28.3741,12820.0
2017-06-14 09:50:00,30.11,30.11,30.1,30.1,1380.0,28.3365,28.3365,28.3271,28.3271,1380.0
2017-06-14 10:00:00,30.13,30.13,30.1,30.1,2800.0,28.3553,28.3553,28.3271,28.3271,2800.0
2017-06-14 10:10:00,30.09,30.15,30.05,30.14,17040.0,28.3177,28.3741,28.28,28.3647,17040.0
2017-06-14 10:20:00,30.13,30.13,30.1,30.1,6800.0,28.3553,28.3553,28.3271,28.3271,6800.0
2017-06-14 10:30:00,30.1,30.12,30.06,30.08,19200.0,28.3271,28.3459,28.2894,28.3082,19200.0
2017-06-14 10:40:00,30.05,30.05,29.99,30.04,8748.0,28.28,28.28,28.2235,28.2706,8748.0
2017-06-14 10:50:00,30.06,30.06,29.99,29.99,4800.0,28.2894,28.2894,28.2235,28.2235,4800.0
2017-06-14 11:00:00,30.01,30.03,30.01,30.03,22104.0,28.2424,28.2612,28.2424,28.2612,22104.0
2017-06-14 11:10:00,30.03,30.1,30.03,30.1,2392.0,28.2612,28.3271,28.2612,28.3271,2392.0
2017-06-14 11:20:00,30.11,30.11,30.09,30.09,1400.0,28.3365,28.3365,28.3177,28.3177,1400.0
2017-06-14 11:30:00,30.11,30.11,30.11,30.11,800.0,28.3365,28.3365,28.3365,28.3365,800.0
2017-06-14 11:40:00,30.11,30.11,30.06,30.06,10556.0,28.3365,28.3365,28.2894,28.2894,10556.0
2017-06-14 11:50:00,30.06,30.06,30.06,30.06,0.0,28.2894,28.2894,28.2894,28.2894,0.0
2017-06-14 12:00:00,30.13,30.13,30.09,30.09,5040.0,28.3553,28.3553,28.3177,28.3177,5040.0
2017-06-14 12:10:00,30.1,30.1,30.08,30.1,5400.0,28.3271,28.3271,28.3082,28.3271,5400.0
2017-06-14 12:20:00,30.12,30.13,30.12,30.13,2800.0,28.3459,28.3553,28.3459,28.3553,2800.0
2017-06-14 12:30:00,30.14,30.14,30.13,30.13,800.0,28.3647,28.3647,28.3553,28.3553,800.0
2017-06-14 12:40:00,30.14,30.15,30.14,30.14,9644.0,28.3647,28.3741,28.3647,28.3647,9644.0
2017-06-14 12:50:00,30.11,30.11,30.1,30.11,5108.0,28.3365,28.3365,28.3271,28.3365,5108.0
2017-06-14 13:00:00,30.18,30.18,30.13,30.13,7348.0,28.4023,28.4023,28.3553,28.3553,7348.0
2017-06-14 13:10:00,30.13,30.13,30.12,30.12,9600.0,28.3553,28.3553,28.3459,28.3459,9600.0
2017-06-14 13:20:00,30.14,30.15,30.13,30.13,8800.0,28.3647,28.3741,28.3553,28.3553,8800.0
2017-06-14 13:30:00,30.11,30.15,30.11,30.15,1200.0,28.3365,28.3741,28.3365,28.3741,1200.0
2017-06-14 13:40:00,30.16,30.16,30.16,30.16,872.0,28.3835,28.3835,28.3835,28.3835,872.0
2017-06-14 13:50:00,30.15,30.15,30.15,30.15,400.0,28.3741,28.3741,28.3741,28.3741,400.0
2017-06-14 14:00:00,30.08,30.29,30.08,30.22,11600.0,28.3082,28.5059,28.3082,28.44,11600.0
2017-06-14 14:10:00,30.25,30.25,30.08,30.08,35480.0,28.4682,28.4682,28.3082,28.3082,35480.0
2017-06-14 14:20:00,30.11,30.16,30.11,30.16,3740.0,28.3365,28.3835,28.3365,28.3835,3740.0
2017-06-14 14:30:00,30.19,30.2,30.12,30.17,18000.0,28.4118,28.4212,28.3459,28.3929,18000.0
2017-06-14 14:40:00,30.17,30.17,29.97,30.04,103244.0,28.3929,28.3929,28.2047,28.2706,103244.0
2017-06-14 14:50:00,30.04,30.06,30.02,30.02,2400.0,28.2706,28.2894,28.2518,28.2518,2400.0
2017-06-14 15:00:00,30.02,30.06,29.99,30.02,20080.0,28.2518,28.2894,28.2235,28.2518,20080.0
2017-06-14 15:10:00,30.0,30.06,29.94,30.06,18764.0,28.233,28.2894,28.1765,28.2894,18764.0
2017-06-14 15:20:00,30.08,30.13,30.08,30.13,15824.0,28.3082,28.3553,28.3082,28.3553,15824.0
2017-06-14 15:30:00,30.09,30.21,30.09,30.21,42700.0,28.3177,28.4306,28.3177,28.4306,42700.0
2017-06-14 15:40:00,30.23,30.26,30.2,30.26,31916.0,28.4494,28.4776,28.4212,28.4776,31916.0
2017-06-14 15:50:00,30.28,30.35,30.24,30.28,52900.0,28.4965,28.5623,28.4588,28.4965,52900.0
2017-06-15 09:30:00,29.89,30.09,29.89,30.09,56488.0,28.1294,28.3177,28.1294,28.3177,56488.0
2017-06-15 09:40:00,30.12,30.12,29.92,29.92,9000.0,28.3459,28.3459,28.1577,28.1577,9000.0
2017-06-15 09:50:00,29.91,30.05,29.91,30.05,21096.0,28.1483,28.28,28.1483,28.28,21096.0
2017-06-15 10:00:00,30.05,30.05,29.98,29.98,7800.0,28.28,28.28,28.2141,28.2141,7800.0
2017-06-15 10:10:00,29.99,29.99,29.9,29.93,22732.0,28.2235,28.2235,28.1388,28.1671,22732.0
2017-06-15 10:20:00,29.89,29.9,29.82,29.84,15824.0,28.1294,28.1388,28.0636,28.0824,15824.0
2017-06-15 10:30:00,29.89,29.97,29.89,29.97,49880.0,28.1294,28.2047,28.1294,28.2047,49880.0
2017-06-15 10:40:00,29.91,29.91,29.91,29.91,3200.0,28.1483,28.1483,28.1483,28.1483,3200.0
2017-06-15 10:50:00,29.88,30.05,29.88,30.03,25732.0,28.12,28.28,28.12,28.2612,25732.0
2017-06-15 11:00:00,30.07,30.12,30.03,30.1,16040.0,28.2988,28.3459,28.2612,28.3271,16040.0
2017-06-15 11:10:00,30.06,30.13,30.06,30.13,6120.0,28.2894,28.3553,28.2894,28.3553,6120.0
2017-06-15 11:20:00,30.15,30.19,30.12,30.18,4400.0,28.3741,28.4118,28.3459,28.4023,4400.0
2017-06-15 11:30:00,30.2,30.2,30.18,30.18,18800.0,28.4212,28.4212,28.4023,28.4023,18800.0
2017-06-15 11:40:00,30.2,30.2,30.19,30.19,1200.0,28.4212,28.4212,28.4118,28.4118,1200.0
2017-06-15 11:50:00,30.21,30.22,30.21,30.22,3732.0,28.4306,28.44,28.4306,28.44,3732.0
2017-06-15 12:00:00,30.19,30.19,30.17,30.18,6800.0,28.4118,28.4118,28.3929,28.4023,6800.0
2017-06-15 12:10:00,30.16,30.16,30.16,30.16,16400.0,28.3835,28.3835,28.3835,28.3835,16400.0
2017-06-15 12:20:00,30.13,30.13,30.1,30.1,1600.0,28.3553,28.3553,28.3271,28.3271,1600.0
2017-06-15 12:30:00,30.12,30.12,30.12,30.12,1196.0,28.3459,28.3459,28.3459,28.3459,1196.0
2017-06-15 12:40:00,30.15,30.22,30.15,30.19,8184.0,28.3741,28.44,28.3741,28.4118,8184.0
2017-06-15 12:50:00,30.18,30.19,30.18,30.19,800.0,28.4023,28.4118,28.4023,28.4118,800.0
2017-06-15 13:00:00,30.18,30.2,30.17,30.17,12192.0,28.4023,28.4212,28.3929,28.3929,12192.0
2017-06-15 13:10:00,30.18,30.22,30.18,30.22,4528.0,28.4023,28.44,28.4023,28.44,4528.0
2017-06-15 13:20:00,30.17,30.17,30.12,30.12,34360.0,28.3929,28.3929,28.3459,28.3459,34360.0
2017-06-15 13:30:00,30.16,30.18,30.16,30.17,13656.0,28.3835,28.4023,28.3835,28.3929,13656.0
2017-06-15 13:40:00,30.17,30.17,30.11,30.11,7492.0,28.3929,28.3929,28.3365,28.3365,7492.0
2017-06-15 13:50:00,30.19,30.19,30.19,30.19,400.0,28.4118,28.4118,28.4118,28.4118,400.0
2017-06-15 14:00:00,30.19,30.19,30.19,30.19,0.0,28.4118,28.4118,28.4118,28.4118,0.0
2017-06-15 14:10:00,30.2,30.2,30.17,30.17,2940.0,28.4212,28.4212,28.3929,28.3929,2940.0
2017-06-15 14:20:00,30.2,30.22,30.2,30.22,6976.0,28.4212,28.44,28.4212,28.44,6976.0
2017-06-15 14:30:00,30.17,30.17,30.17,30.17,400.0,28.3929,28.3929,28.3929,28.3929,400.0
2017-06-15 14:40:00,30.2,30.23,30.2,30.23,1700.0,28.4212,28.4494,28.4212,28.4494,1700.0
2017-06-15 14:50:00,30.23,30.23,30.2,30.2,3200.0,28.4494,28.4494,28.4212,28.4212,3200.0
2017-06-15 15:00:00,30.24,30.26,30.22,30.26,27352.0,28.4588,28.4776,28.44,28.4776,27352.0
2017-06-15 15:10:00,30.24,30.25,30.24,30.25,6800.0,28.4588,28.4682,28.4588,28.4682,6800.0
2017-06-15 15:20:00,30.25,30.25,30.23,30.23,3600.0,28.4682,28.4682,28.4494,28.4494,3600.0
2017-06-15 15:30:00,30.23,30.26,30.18,30.18,14392.0,28.4494,28.4776,28.4023,28.4023,14392.0
2017-06-15 15:40:00,30.16,30.19,30.13,30.19,14680.0,28.3835,28.4118,28.3553,28.4118,14680.0
2017-06-15 15:50:00,30.18,30.23,30.16,30.22,60536.0,28.4023,28.4494,28.3835,28.44,60536.0
2017-06-16 09:30:00,30.18,30.21,30.12,30.16,35092.0,28.4023,28.4306,28.3459,28.3835,35092.0
2017-06-16 09:40:00,30.1,30.13,30.02,30.09,9868.0,28.3271,28.3553,28.2518,28.3177,9868.0
2017-06-16 09:50:00,30.11,30.18,30.1,30.11,14000.0,28.3365,28.4023,28.3271,28.3365,14000.0
2017-06-16 10:00:00,30.13,30.13,30.09,30.12,6360.0,28.3553,28.3553,28.3177,28.3459,6360.0
2017-06-16 10:10:00,30.08,30.1,30.07,30.09,4800.0,28.3082,28.3271,28.2988,28.3177,4800.0
2017-06-16 10:20:00,30.09,30.09,30.03,30.06,14800.0,28.3177,28.3177,28.2612,28.2894,14800.0
2017-06-16 10:30:00,30.04,30.09,30.04,30.09,7600.0,28.2706,28.3177,28.2706,28.3177,7600.0
2017-06-16 10:40:00,30.11,30.11,30.08,30.09,2028.0,28.3365,28.3365,28.3082,28.3177,2028.0
2017-06-16 10:50:00,30.05,30.07,30.04,30.07,5780.0,28.28,28.2988,28.2706,28.2988,5780.0
2017-06-16 11:00:00,30.09,30.09,30.09,30.09,400.0,28.3177,28.3177,28.3177,28.3177,400.0
2017-06-16 11:10:00,30.13,30.14,30.13,30.14,3760.0,28.3553,28.3647,28.3553,28.3647,3760.0
2017-06-16 11:20:00,30.13,30.13,30.12,30.12,15200.0,28.3553,28.3553,28.3459,28.3459,15200.0
2017-06-16 11:30:00,30.19,30.21,30.18,30.18,5400.0,28.4118,28.4306,28.4023,28.4023,5400.0
2017-06-16 11:40:00,30.22,30.23,30.2,30.2,3200.0,28.44,28.4494,28.4212,28.4212,3200.0
2017-06-16 11:50:00,30.18,30.2,30.18,30.2,4400.0,28.4023,28.4212,28.4023,28.4212,4400.0
2017-06-16 12:00:00,30.27,30.27,30.27,30.27,2000.0,28.487,28.487,28.487,28.487,2000.0
2017-06-16 12:10:00,30.24,30.24,30.24,30.24,400.0,28.4588,28.4588,28.4588,28.4588,400.0
2017-06-16 12:20:00,30.26,30.26,30.25,30.26,2400.0,28.4776,28.4776,28.4682,28.4776,2400.0
2017-06-16 12:30:00,30.3,30.31,30.3,30.31,3200.0,28.5153,28.5247,28.5153,28.5247,3200.0
2017-06-16 12:40:00,30.3,30.31,30.3,30.3,41896.0,28.5153,28.5247,28.5153,28.5153,41896.0
2017-06-16 12:50:00,30.28,30.29,30.28,30.29,880.0,28.4965,28.5059,28.4965,28.5059,880.0
2017-06-16 13:00:00,30.26,30.26,30.26,30.26,400.0,28.4776,28.4776,28.4776,28.4776,400.0
2017-06-16 13:10:00,30.26,30.26,30.26,30.26,0.0,28.4776,28.4776,28.4776,28.4776,0.0
2017-06-16 13:20:00,30.22,30.22,30.22,30.22,400.0,28.44,28.44,28.44,28.44,400.0
2017-06-16 13:30:00,30.2,30.22,30.2,30.22,28400.0,28.4212,28.44,28.4212,28.44,28400.0
2017-06-16 13:40:00,30.23,30.23,30.21,30.21,2400.0,28.4494,28.4494,28.4306,28.4306,2400.0
2017-06-16 13:50:00,30.21,30.22,30.21,30.22,2400.0,28.4306,28.44,28.4306,28.44,2400.0
2017-06-16 14:00:00,30.24,30.25,30.23,30.23,3952.0,28.4588,28.4682,28.4494,28.4494,3952.0
2017-06-16 14:10:00,30.24,30.25,30.24,30.25,2000.0,28.4588,28.4682,28.4588,28.4682,2000.0
2017-06-16 14:20:00,30.26,30.26,30.24,30.24,2000.0,28.4776,28.4776,28.4588,28.4588,2000.0
2017-06-16 14:30:00,30.24,30.26,30.23,30.23,9600.0,28.4588,28.4776,28.4494,28.4494,9600.0
2017-06-16 14:40:00,30.23,30.25,30.23,30.25,2400.0,28.4494,28.4682,28.4494,28.4682,2400.0
2017-06-16 14:50:00,30.25,30.28,30.25,30.26,15600.0,28.4682,28.4965,28.4682,28.4776,15600.0
2017-06-16 15:00:00,30.29,30.29,30.25,30.27,1600.0,28.5059,28.5059,28.4682,28.487,1600.0
2017-06-16 15:10:00,30.24,30.24,30.2,30.24,3600.0,28.4588,28.4588,28.4212,28.4588,3600.0
2017-06-16 15:20:00,30.24,30.25,30.24,30.25,7600.0,28.4588,28.4682,28.4588,28.4682,7600.0
2017-06-16 15:30:00,30.26,30.26,30.24,30.25,6800.0,28.4776,28.4776,28.4588,28.4682,6800.0
2017-06-16 15:40:00,30.26,30.26,30.25,30.25,1640.0,28.4776,28.4776,28.4682,28.4682,1640.0
2017-06-16 15:50:00,30.28,30.33,30.26,30.32,25488.0,28.4965,28.5435,28.4776,28.5341,25488.0
2017-06-19 09:30:00,30.63,30.68,30.55,30.64,87224.0,28.8258,28.8729,28.7506,28.8353,87224.0
2017-06-19 09:40:00,30.65,30.7,30.62,30.69,84388.0,28.8447,28.8917,28.8164,28.8823,84388.0
2017-06-19 09:50:00,30.67,30.67,30.65,30.67,12108.0,28.8635,28.8635,28.8447,28.8635,12108.0
2017-06-19 10:00:00,30.67,30.8,30.67,30.78,38000.0,28.8635,28.9858,28.8635,28.967,38000.0
2017-06-19 10:10:00,30.78,30.78,30.73,30.76,27048.0,28.967,28.967,28.92,28.9482,27048.0
2017-06-19 10:20:00,30.75,30.78,30.75,30.78,4356.0,28.9388,28.967,28.9388,28.967,4356.0
2017-06-19 10:30:00,30.8,30.83,30.78,30.78,24272.0,28.9858,29.0141,28.967,28.967,24272.0
2017-06-19 10:40:00,30.78,30.78,30.74,30.76,4440.0,28.967,28.967,28.9294,28.9482,4440.0
2017-06-19 10:50:00,30.77,30.77,30.75,30.75,9004.0,28.9576,28.9576,28.9388,28.9388,9004.0
2017-06-19 11:00:00,30.75,30.78,30.75,30.77,9204.0,28.9388,28.967,28.9388,28.9576,9204.0
2017-06-19 11:10:00,30.77,30.78,30.75,30.75,22516.0,28.9576,28.967,28.9388,28.9388,22516.0
2017-06-19 11:20:00,30.75,30.75,30.71,30.74,5144.0,28.9388,28.9388,28.9011,28.9294,5144.0
2017-06-19 11:30:00,30.75,30.77,30.75,30.77,4448.0,28.9388,28.9576,28.9388,28.9576,4448.0
2017-06-19 11:40:00,30.8,30.8,30.79,30.8,1800.0,28.9858,28.9858,28.9764,28.9858,1800.0
2017-06-19 11:50:00,30.81,30.81,30.8,30.81,2000.0,28.9952,28.9952,28.9858,28.9952,2000.0
2017-06-19 12:00:00,30.82,30.82,30.81,30.82,7200.0,29.0047,29.0047,28.9952,29.0047,7200.0
2017-06-19 12:10:00,30.82,30.82,30.82,30.82,2800.0,29.0047,29.0047,29.0047,29.0047,2800.0
2017-06-19 12:20:00,30.83,30.86,30.83,30.86,4904.0,29.0141,29.0423,29.0141,29.0423,4904.0
2017-06-19 12:30:00,30.81,30.82,30.8,30.82,16800.0,28.9952,29.0047,28.9858,29.0047,16800.0
2017-06-19 12:40:00,30.81,30.82,30.81,30.81,12000.0,28.9952,29.0047,28.9952,28.9952,12000.0
2017-06-19 12:50:00,30.81,30.81,30.81,30.81,0.0,28.9952,28.9952,28.9952,28.9952,0.0
2017-06-19 13:00:00,30.84,30.86,30.84,30.86,5200.0,29.0235,29.0423,29.0235,29.0423,5200.0
2017-06-19 13:10:00,30.86,30.88,30.86,30.87,7200.0,29.0423,29.0611,29.0423,29.0517,7200.0
2017-06-19 13:20:00,30.86,30.88,30.85,30.87,10800.0,29.0423,29.0611,29.0329,29.0517,10800.0
2017-06-19 13:30:00,30.88,30.9,30.88,30.9,8260.0,29.0611,29.0799,29.0611,29.0799,8260.0
2017-06-19 13:40:00,30.86,30.86,30.84,30.85,5600.0,29.0423,29.0423,29.0235,29.0329,5600.0
2017-06-19 13:50:00,30.85,30.85,30.85,30.85,1600.0,29.0329,29.0329,29.0329,29.0329,1600.0
2017-06-19 14:00:00,30.84,30.84,30.81,30.81,4144.0,29.0235,29.0235,28.9952,28.9952,4144.0
2017-06-19 14:10:00,30.81,30.82,30.81,30.82,2908.0,28.9952,29.0047,28.9952,29.0047,2908.0
2017-06-19 14:20:00,30.81,30.81,30.78,30.8,25844.0,28.9952,28.9952,28.967,28.9858,25844.0
2017-06-19 14:30:00,30.82,30.82,30.81,30.81,4480.0,29.0047,29.0047,28.9952,28.9952,4480.0
2017-06-19 14:40:00,30.82,30.85,30.82,30.84,3280.0,29.0047,29.0329,29.0047,29.0235,3280.0
2017-06-19 14:50:00,30.82,30.82,30.79,30.79,8200.0,29.0047,29.0047,28.9764,28.9764,8200.0
2017-06-19 15:00:00,30.83,30.83,30.83,30.83,1200.0,29.0141,29.0141,29.0141,29.0141,1200.0
2017-06-19 15:10:00,30.84,30.84,30.84,30.84,400.0,29.0235,29.0235,29.0235,29.0235,400.0
2017-06-19 15:20:00,30.86,30.88,30.86,30.88,9948.0,29.0423,29.0611,29.0423,29.0611,9948.0
2017-06-19 15:30:00,30.86,30.9,30.86,30.89,4436.0,29.0423,29.0799,29.0423,29.0705,4436.0
2017-06-19 15:40:00,30.89,30.91,30.88,30.89,16976.0,29.0705,29.0894,29.0611,29.0705,16976.0
2017-06-19 15:50:00,30.9,30.93,30.89,30.92,52348.0,29.0799,29.1082,29.0705,29.0988,52348.0
2017-06-20 09:30:00,30.88,30.98,30.83,30.91,39248.0,29.0611,29.1552,29.0141,29.0894,39248.0
2017-06-20 09:40:00,30.96,30.96,30.85,30.85,7636.0,29.1364,29.1364,29.0329,29.0329,7636.0
2017-06-20 09:50:00,30.89,30.9,30.84,30.84,5596.0,29.0705,29.0799,29.0235,29.0235,5596.0
2017-06-20 10:00:00,30.84,30.91,30.84,30.91,4800.0,29.0235,29.0894,29.0235,29.0894,4800.0
2017-06-20 10:10:00,30.86,30.89,30.85,30.88,7248.0,29.0423,29.0705,29.0329,29.0611,7248.0
2017-06-20 10:20:00,30.88,30.88,30.86,30.86,2800.0,29.0611,29.0611,29.0423,29.0423,2800.0
2017-06-20 10:30:00,30.85,30.88,30.85,30.88,2800.0,29.0329,29.0611,29.0329,29.0611,2800.0
2017-06-20 10:40:00,30.91,30.95,30.91,30.95,3600.0,29.0894,29.127,29.0894,29.127,3600.0
2017-06-20 10:50:00,30.94,30.95,30.93,30.93,3160.0,29.1176,29.127,29.1082,29.1082,3160.0
2017-06-20 11:00:00,30.93,30.93,30.93,30.93,800.0,29.1082,29.1082,29.1082,29.1082,800.0
2017-06-20 11:10:00,30.93,30.93,30.9,30.91,5600.0,29.1082,29.1082,29.0799,29.0894,5600.0
2017-06-20 11:20:00,30.9,30.91,30.9,30.9,3600.0,29.0799,29.0894,29.0799,29.0799,3600.0
2017-06-20 11:30:00,30.88,30.9,30.88,30.89,1200.0,29.0611,29.0799,29.0611,29.0705,1200.0
2017-06-20 11:40:00,30.91,30.92,30.91,30.92,1200.0,29.0894,29.0988,29.0894,29.0988,1200.0
2017-06-20 11:50:00,30.89,30.89,30.89,30.89,400.0,29.0705,29.0705,29.0705,29.0705,400.0
2017-06-20 12:00:00,30.87,30.89,30.86,30.89,5600.0,29.0517,29.0705,29.0423,29.0705,5600.0
2017-06-20 12:10:00,30.89,30.89,30.84,30.84,4200.0,29.0705,29.0705,29.0235,29.0235,4200.0
2017-06-20 12:20:00,30.83,30.83,30.79,30.79,6000.0,29.0141,29.0141,28.9764,28.9764,6000.0
2017-06-20 12:30:00,30.83,30.84,30.83,30.84,4800.0,29.0141,29.0235,29.0141,29.0235,4800.0
2017-06-20 12:40:00,30.82,30.82,30.79,30.79,6660.0,29.0047,29.0047,28.9764,28.9764,6660.0
2017-06-20 12:50:00,30.84,30.9,30.84,30.9,1676.0,29.0235,29.0799,29.0235,29.0799,1676.0
2017-06-20 13:00:00,30.9,30.9,30.9,30.9,0.0,29.0799,29.0799,29.0799,29.0799,0.0
2017-06-20 13:10:00,30.88,30.88,30.88,30.88,4000.0,29.0611,29.0611,29.0611,29.0611,4000.0
2017-06-20 13:20:00,30.87,30.91,30.87,30.91,7624.0,29.0517,29.0894,29.0517,29.0894,7624.0
2017-06-20 13:30:00,30.87,30.88,30.87,30.88,1600.0,29.0517,29.0611,29.0517,29.0611,1600.0
2017-06-20 13:40:00,30.85,30.85,30.85,30.85,800.0,29.0329,29.0329,29.0329,29.0329,800.0
2017-06-20 13:50:00,30.85,30.85,30.85,30.85,800.0,29.0329,29.0329,29.0329,29.0329,800.0
2017-06-20 14:00:00,30.88,30.88,30.87,30.87,7200.0,29.0611,29.0611,29.0517,29.0517,7200.0
2017-06-20 14:10:00,30.85,30.85,30.83,30.83,11600.0,29.0329,29.0329,29.0141,29.0141,11600.0
2017-06-20 14:20:00,30.85,30.85,30.8,30.8,4400.0,29.0329,29.0329,28.9858,28.9858,4400.0
2017-06-20 14:30:00,30.8,30.8,30.77,30.79,19392.0,28.9858,28.9858,28.9576,28.9764,19392.0
2017-06-20 14:40:00,30.79,30.81,30.79,30.79,2600.0,28.9764,28.9952,28.9764,28.9764,2600.0
2017-06-20 14:50:00,30.82,30.84,30.82,30.84,800.0,29.0047,29.0235,29.0047,29.0235,800.0
2017-06-20 15:00:00,30.84,30.84,30.84,30.84,0.0,29.0235,29.0235,29.0235,29.0235,0.0
2017-06-20 15:10:00,30.79,30.85,30.79,30.84,6400.0,28.9764,29.0329,28.9764,29.0235,6400.0
2017-06-20 15:20:00,30.8,30.8,30.75,30.79,9600.0,28.9858,28.9858,28.9388,28.9764,9600.0
2017-06-20 15:30:00,30.78,30.79,30.74,30.75,49180.0,28.967,28.9764,28.9294,28.9388,49180.0
2017-06-20 15:40:00,30.74,30.75,30.66,30.68,64436.0,28.9294,28.9388,28.8541,28.8729,64436.0
2017-06-20 15:50:00,30.68,30.71,30.67,30.67,44836.0,28.8729,28.9011,28.8635,28.8635,44836.0
2017-06-21 09:30:00,30.84,30.84,30.67,30.69,39928.0,29.0235,29.0235,28.8635,28.8823,39928.0
2017-06-21 09:40:00,30.68,30.68,30.63,30.67,9752.0,28.8729,28.8729,28.8258,28.8635,9752.0
2017-06-21 09:50:00,30.66,30.66,30.61,30.61,26316.0,28.8541,28.8541,28.807,28.807,26316.0
2017-06-21 10:00:00,30.63,30.66,30.61,30.64,15600.0,28.8258,28.8541,28.807,28.8353,15600.0
2017-06-21 10:10:00,30.64,30.64,30.61,30.61,6400.0,28.8353,28.8353,28.807,28.807,6400.0
2017-06-21 10:20:00,30.63,30.65,30.63,30.63,1660.0,28.8258,28.8447,28.8258,28.8258,1660.0
2017-06-21 10:30:00,30.65,30.69,30.61,30.65,20136.0,28.8447,28.8823,28.807,28.8447,20136.0
2017-06-21 10:40:00,30.67,30.72,30.67,30.68,10944.0,28.8635,28.9105,28.8635,28.8729,10944.0
2017-06-21 10:50:00,30.7,30.7,30.58,30.58,6008.0,28.8917,28.8917,28.7788,28.7788,6008.0
2017-06-21 11:00:00,30.56,30.57,30.49,30.5,29012.0,28.76,28.7694,28.6941,28.7035,29012.0
2017-06-21 11:10:00,30.49,30.49,30.42,30.42,4800.0,28.6941,28.6941,28.6282,28.6282,4800.0
2017-06-21 11:20:00,30.49,30.49,30.49,30.49,2800.0,28.6941,28.6941,28.6941,28.6941,2800.0
2017-06-21 11:30:00,30.48,30.5,30.48,30.5,15600.0,28.6847,28.7035,28.6847,28.7035,15600.0
2017-06-21 11:40:00,30.5,30.61,30.5,30.6,172400.0,28.7035,28.807,28.7035,28.7976,172400.0
2017-06-21 11:50:00,30.59,30.59,30.59,30.59,1600.0,28.7882,28.7882,28.7882,28.7882,1600.0
2017-06-21 12:00:00,30.61,30.61,30.57,30.57,1700.0,28.807,28.807,28.7694,28.7694,1700.0
2017-06-21 12:10:00,30.59,30.59,30.54,30.54,1200.0,28.7882,28.7882,28.7411,28.7411,1200.0
2017-06-21 12:20:00,30.56,30.59,30.56,30.58,13692.0,28.76,28.7882,28.76,28.7788,13692.0
2017-06-21 12:30:00,30.59,30.59,30.5,30.52,4968.0,28.7882,28.7882,28.7035,28.7223,4968.0
2017-06-21 12:40:00,30.5,30.5,30.46,30.46,4348.0,28.7035,28.7035,28.6659,28.6659,4348.0
2017-06-21 12:50:00,30.48,30.49,30.42,30.42,2876.0,28.6847,28.6941,28.6282,28.6282,2876.0
2017-06-21 13:00:00,30.45,30.45,30.43,30.43,10800.0,28.6564,28.6564,28.6376,28.6376,10800.0
2017-06-21 13:10:00,30.43,30.47,30.43,30.47,5540.0,28.6376,28.6753,28.6376,28.6753,5540.0
2017-06-21 13:20:00,30.48,30.48,30.46,30.47,1860.0,28.6847,28.6847,28.6659,28.6753,1860.0
2017-06-21 13:30:00,30.46,30.46,30.44,30.44,3496.0,28.6659,28.6659,28.647,28.647,3496.0
2017-06-21 13:40:00,30.43,30.44,30.41,30.42,9272.0,28.6376,28.647,28.6188,28.6282,9272.0
2017-06-21 13:50:00,30.4,30.42,30.35,30.38,13432.0,28.6094,28.6282,28.5623,28.5906,13432.0
2017-06-21 14:00:00,30.38,30.39,30.35,30.39,5080.0,28.5906,28.6,28.5623,28.6,5080.0
2017-06-21 14:10:00,30.38,30.42,30.37,30.42,35660.0,28.5906,28.6282,28.5812,28.6282,35660.0
2017-06-21 14:20:00,30.4,30.4,30.38,30.38,7000.0,28.6094,28.6094,28.5906,28.5906,7000.0
2017-06-21 14:30:00,30.39,30.46,30.39,30.46,2800.0,28.6,28.6659,28.6,28.6659,2800.0
2017-06-21 14:40:00,30.48,30.5,30.48,30.49,10568.0,28.6847,28.7035,28.6847,28.6941,10568.0
2017-06-21 14:50:00,30.49,30.5,30.48,30.48,7568.0,28.6941,28.7035,28.6847,28.6847,7568.0
2017-06-21 15:00:00,30.47,30.5,30.46,30.48,39288.0,28.6753,28.7035,28.6659,28.6847,39288.0
2017-06-21 15:10:00,30.48,30.48,30.47,30.47,3400.0,28.6847,28.6847,28.6753,28.6753,3400.0
2017-06-21 15:20:00,30.49,30.49,30.44,30.44,10000.0,28.6941,28.6941,28.647,28.647,10000.0
2017-06-21 15:30:00,30.38,30.38,30.38,30.38,800.0,28.5906,28.5906,28.5906,28.5906,800.0
2017-06-21 15:40:00,30.36,30.46,30.36,30.43,8940.0,28.5717,28.6659,28.5717,28.6376,8940.0
2017-06-21 15:50:00,30.43,30.46,30.39,30.46,46216.0,28.6376,28.6659,28.6,28.6659,46216.0
2017-06-22 09:30:00,30.52,30.52,30.36,30.39,37936.0,28.7223,28.7223,28.5717,28.6,37936.0
2017-06-22 09:40:00,30.37,30.43,30.37,30.43,5280.0,28.5812,28.6376,28.5812,28.6376,5280.0
2017-06-22 09:50:00,30.41,30.46,30.41,30.46,16720.0,28.6188,28.6659,28.6188,28.6659,16720.0
2017-06-22 10:00:00,30.42,30.42,30.42,30.42,4400.0,28.6282,28.6282,28.6282,28.6282,4400.0
2017-06-22 10:10:00,30.4,30.47,30.4,30.46,15020.0,28.6094,28.6753,28.6094,28.6659,15020.0
2017-06-22 10:20:00,30.46,30.46,30.46,30.46,0.0,28.6659,28.6659,28.6659,28.6659,0.0
2017-06-22 10:30:00,30.41,30.42,30.4,30.4,1200.0,28.6188,28.6282,28.6094,28.6094,1200.0
2017-06-22 10:40:00,30.41,30.49,30.4,30.49,13508.0,28.6188,28.6941,28.6094,28.6941,13508.0
2017-06-22 10:50:00,30.54,30.55,30.51,30.51,8768.0,28.7411,28.7506,28.7129,28.7129,8768.0
2017-06-22 11:00:00,30.55,30.61,30.55,30.61,25000.0,28.7506,28.807,28.7506,28.807,25000.0
2017-06-22 11:10:00,30.61,30.61,30.57,30.57,27424.0,28.807,28.807,28.7694,28.7694,27424.0
2017-06-22 11:20:00,30.56,30.6,30.56,30.59,4800.0,28.76,28.7976,28.76,28.7882,4800.0
2017-06-22 11:30:00,30.58,30.6,30.58,30.6,1800.0,28.7788,28.7976,28.7788,28.7976,1800.0
2017-06-22 11:40:00,30.58,30.58,30.57,30.57,1440.0,28.7788,28.7788,28.7694,28.7694,1440.0
2017-06-22 11:50:00,30.57,30.57,30.57,30.57,400.0,28.7694,28.7694,28.7694,28.7694,400.0
2017-06-22 12:00:00,30.58,30.58,30.52,30.52,3376.0,28.7788,28.7788,28.7223,28.7223,3376.0
2017-06-22 12:10:00,30.51,30.51,30.49,30.49,1800.0,28.7129,28.7129,28.6941,28.6941,1800.0
2017-06-22 12:20:00,30.48,30.51,30.48,30.51,5520.0,28.6847,28.7129,28.6847,28.7129,5520.0
2017-06-22 12:30:00,30.5,30.51,30.5,30.51,16640.0,28.7035,28.7129,28.7035,28.7129,16640.0
2017-06-22 12:40:00,30.5,30.53,30.5,30.53,3600.0,28.7035,28.7317,28.7035,28.7317,3600.0
2017-06-22 12:50:00,30.53,30.53,30.5,30.5,2836.0,28.7317,28.7317,28.7035,28.7035,2836.0
2017-06-22 13:00:00,30.52,30.52,30.52,30.52,400.0,28.7223,28.7223,28.7223,28.7223,400.0
2017-06-22 13:10:00,30.51,30.53,30.51,30.53,6000.0,28.7129,28.7317,28.7129,28.7317,6000.0
2017-06-22 13:20:00,30.53,30.54,30.53,30.53,9200.0,28.7317,28.7411,28.7317,28.7317,9200.0
2017-06-22 13:30:00,30.52,30.54,30.52,30.54,5472.0,28.7223,28.7411,28.7223,28.7411,5472.0
2017-06-22 13:40:00,30.54,30.56,30.54,30.56,6600.0,28.7411,28.76,28.7411,28.76,6600.0
2017-06-22 13:50:00,30.54,30.55,30.54,30.55,1820.0,28.7411,28.7506,28.7411,28.7506,1820.0
2017-06-22 14:00:00,30.55,30.58,30.55,30.58,1600.0,28.7506,28.7788,28.7506,28.7788,1600.0
2017-06-22 14:10:00,30.56,30.56,30.56,30.56,1436.0,28.76,28.76,28.76,28.76,1436.0
2017-06-22 14:20:00,30.53,30.53,30.52,30.53,5016.0,28.7317,28.7317,28.7223,28.7317,5016.0
2017-06-22 14:30:00,30.53,30.53,30.52,30.53,800.0,28.7317,28.7317,28.7223,28.7317,800.0
2017-06-22 14:40:00,30.53,30.53,30.53,30.53,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2017-06-22 14:50:00,30.55,30.55,30.55,30.55,400.0,28.7506,28.7506,28.7506,28.7506,400.0
2017-06-22 15:00:00,30.56,30.57,30.55,30.57,4800.0,28.76,28.7694,28.7506,28.7694,4800.0
2017-06-22 15:10:00,30.55,30.55,30.52,30.53,12000.0,28.7506,28.7506,28.7223,28.7317,12000.0
2017-06-22 15:20:00,30.52,30.53,30.52,30.53,2000.0,28.7223,28.7317,28.7223,28.7317,2000.0
2017-06-22 15:30:00,30.51,30.51,30.45,30.46,4400.0,28.7129,28.7129,28.6564,28.6659,4400.0
2017-06-22 15:40:00,30.45,30.45,30.4,30.42,6020.0,28.6564,28.6564,28.6094,28.6282,6020.0
2017-06-22 15:50:00,30.39,30.42,30.39,30.39,6400.0,28.6,28.6282,28.6,28.6,6400.0
2017-06-23 09:30:00,30.3,30.3,30.17,30.18,75660.0,28.5153,28.5153,28.3929,28.4023,75660.0
2017-06-23 09:40:00,30.19,30.2,30.1,30.2,24988.0,28.4118,28.4212,28.3271,28.4212,24988.0
2017-06-23 09:50:00,30.19,30.24,30.19,30.24,11000.0,28.4118,28.4588,28.4118,28.4588,11000.0
2017-06-23 10:00:00,30.23,30.29,30.23,30.29,11892.0,28.4494,28.5059,28.4494,28.5059,11892.0
2017-06-23 10:10:00,30.29,30.29,30.25,30.25,10400.0,28.5059,28.5059,28.4682,28.4682,10400.0
2017-06-23 10:20:00,30.25,30.32,30.25,30.3,2860.0,28.4682,28.5341,28.4682,28.5153,2860.0
2017-06-23 10:30:00,30.33,30.41,30.33,30.39,3340.0,28.5435,28.6188,28.5435,28.6,3340.0
2017-06-23 10:40:00,30.44,30.46,30.44,30.46,3232.0,28.647,28.6659,28.647,28.6659,3232.0
2017-06-23 10:50:00,30.43,30.46,30.39,30.39,37744.0,28.6376,28.6659,28.6,28.6,37744.0
2017-06-23 11:00:00,30.4,30.42,30.4,30.42,2400.0,28.6094,28.6282,28.6094,28.6282,2400.0
2017-06-23 11:10:00,30.38,30.38,30.38,30.38,800.0,28.5906,28.5906,28.5906,28.5906,800.0
2017-06-23 11:20:00,30.4,30.4,30.4,30.4,400.0,28.6094,28.6094,28.6094,28.6094,400.0
2017-06-23 11:30:00,30.36,30.36,30.36,30.36,800.0,28.5717,28.5717,28.5717,28.5717,800.0
2017-06-23 11:40:00,30.38,30.38,30.38,30.38,400.0,28.5906,28.5906,28.5906,28.5906,400.0
2017-06-23 11:50:00,30.41,30.42,30.41,30.41,3600.0,28.6188,28.6282,28.6188,28.6188,3600.0
2017-06-23 12:00:00,30.43,30.43,30.42,30.42,2912.0,28.6376,28.6376,28.6282,28.6282,2912.0
2017-06-23 12:10:00,30.42,30.42,30.42,30.42,0.0,28.6282,28.6282,28.6282,28.6282,0.0
2017-06-23 12:20:00,30.44,30.44,30.43,30.43,4680.0,28.647,28.647,28.6376,28.6376,4680.0
2017-06-23 12:30:00,30.44,30.44,30.43,30.43,5200.0,28.647,28.647,28.6376,28.6376,5200.0
2017-06-23 12:40:00,30.44,30.44,30.44,30.44,400.0,28.647,28.647,28.647,28.647,400.0
2017-06-23 12:50:00,30.43,30.43,30.4,30.4,4400.0,28.6376,28.6376,28.6094,28.6094,4400.0
2017-06-23 13:00:00,30.38,30.38,30.38,30.38,400.0,28.5906,28.5906,28.5906,28.5906,400.0
2017-06-23 13:10:00,30.35,30.35,30.35,30.35,504.0,28.5623,28.5623,28.5623,28.5623,504.0
2017-06-23 13:20:00,30.35,30.35,30.35,30.35,0.0,28.5623,28.5623,28.5623,28.5623,0.0
2017-06-23 13:30:00,30.38,30.41,30.38,30.41,1400.0,28.5906,28.6188,28.5906,28.6188,1400.0
2017-06-23 13:40:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-06-23 13:50:00,30.41,30.43,30.41,30.42,1760.0,28.6188,28.6376,28.6188,28.6282,1760.0
2017-06-23 14:00:00,30.4,30.4,30.39,30.4,1000.0,28.6094,28.6094,28.6,28.6094,1000.0
2017-06-23 14:10:00,30.38,30.39,30.38,30.39,800.0,28.5906,28.6,28.5906,28.6,800.0
2017-06-23 14:20:00,30.39,30.39,30.39,30.39,0.0,28.6,28.6,28.6,28.6,0.0
2017-06-23 14:30:00,30.38,30.38,30.36,30.38,4036.0,28.5906,28.5906,28.5717,28.5906,4036.0
2017-06-23 14:40:00,30.36,30.36,30.35,30.36,3396.0,28.5717,28.5717,28.5623,28.5717,3396.0
2017-06-23 14:50:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-06-23 15:00:00,30.32,30.33,30.28,30.28,8108.0,28.5341,28.5435,28.4965,28.4965,8108.0
2017-06-23 15:10:00,30.25,30.25,30.24,30.24,4600.0,28.4682,28.4682,28.4588,28.4588,4600.0
2017-06-23 15:20:00,30.25,30.25,30.18,30.18,9200.0,28.4682,28.4682,28.4023,28.4023,9200.0
2017-06-23 15:30:00,30.2,30.2,30.2,30.2,916.0,28.4212,28.4212,28.4212,28.4212,916.0
2017-06-23 15:40:00,30.28,30.31,30.28,30.31,8296.0,28.4965,28.5247,28.4965,28.5247,8296.0
2017-06-23 15:50:00,30.31,30.4,30.3,30.4,15868.0,28.5247,28.6094,28.5153,28.6094,15868.0
2017-06-26 09:30:00,30.62,30.63,30.59,30.61,43680.0,28.8164,28.8258,28.7882,28.807,43680.0
2017-06-26 09:40:00,30.68,30.75,30.68,30.71,75660.0,28.8729,28.9388,28.8729,28.9011,75660.0
2017-06-26 09:50:00,30.73,30.81,30.72,30.81,12000.0,28.92,28.9952,28.9105,28.9952,12000.0
2017-06-26 10:00:00,30.79,30.79,30.75,30.75,12120.0,28.9764,28.9764,28.9388,28.9388,12120.0
2017-06-26 10:10:00,30.75,30.76,30.72,30.73,9148.0,28.9388,28.9482,28.9105,28.92,9148.0
2017-06-26 10:20:00,30.71,30.74,30.71,30.72,11600.0,28.9011,28.9294,28.9011,28.9105,11600.0
2017-06-26 10:30:00,30.74,30.74,30.56,30.56,58972.0,28.9294,28.9294,28.76,28.76,58972.0
2017-06-26 10:40:00,30.54,30.54,30.35,30.44,30444.0,28.7411,28.7411,28.5623,28.647,30444.0
2017-06-26 10:50:00,30.41,30.44,30.33,30.41,5600.0,28.6188,28.647,28.5435,28.6188,5600.0
2017-06-26 11:00:00,30.43,30.43,30.3,30.39,18812.0,28.6376,28.6376,28.5153,28.6,18812.0
2017-06-26 11:10:00,30.41,30.42,30.41,30.42,2000.0,28.6188,28.6282,28.6188,28.6282,2000.0
2017-06-26 11:20:00,30.43,30.52,30.43,30.49,2800.0,28.6376,28.7223,28.6376,28.6941,2800.0
2017-06-26 11:30:00,30.5,30.5,30.47,30.49,7148.0,28.7035,28.7035,28.6753,28.6941,7148.0
2017-06-26 11:40:00,30.5,30.59,30.5,30.54,7600.0,28.7035,28.7882,28.7035,28.7411,7600.0
2017-06-26 11:50:00,30.56,30.57,30.55,30.57,1200.0,28.76,28.7694,28.7506,28.7694,1200.0
2017-06-26 12:00:00,30.56,30.56,30.52,30.52,5200.0,28.76,28.76,28.7223,28.7223,5200.0
2017-06-26 12:10:00,30.5,30.5,30.49,30.49,4800.0,28.7035,28.7035,28.6941,28.6941,4800.0
2017-06-26 12:20:00,30.49,30.49,30.49,30.49,1600.0,28.6941,28.6941,28.6941,28.6941,1600.0
2017-06-26 12:30:00,30.53,30.53,30.53,30.53,1200.0,28.7317,28.7317,28.7317,28.7317,1200.0
2017-06-26 12:40:00,30.54,30.55,30.51,30.53,6000.0,28.7411,28.7506,28.7129,28.7317,6000.0
2017-06-26 12:50:00,30.54,30.55,30.54,30.54,1364.0,28.7411,28.7506,28.7411,28.7411,1364.0
2017-06-26 13:00:00,30.55,30.55,30.55,30.55,2000.0,28.7506,28.7506,28.7506,28.7506,2000.0
2017-06-26 13:10:00,30.54,30.54,30.5,30.5,5920.0,28.7411,28.7411,28.7035,28.7035,5920.0
2017-06-26 13:20:00,30.5,30.51,30.5,30.5,16000.0,28.7035,28.7129,28.7035,28.7035,16000.0
2017-06-26 13:30:00,30.52,30.52,30.52,30.52,600.0,28.7223,28.7223,28.7223,28.7223,600.0
2017-06-26 13:40:00,30.51,30.51,30.51,30.51,1200.0,28.7129,28.7129,28.7129,28.7129,1200.0
2017-06-26 13:50:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-06-26 14:00:00,30.52,30.54,30.52,30.54,2104.0,28.7223,28.7411,28.7223,28.7411,2104.0
2017-06-26 14:10:00,30.51,30.53,30.51,30.53,872.0,28.7129,28.7317,28.7129,28.7317,872.0
2017-06-26 14:20:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-06-26 14:30:00,30.5,30.54,30.5,30.52,2000.0,28.7035,28.7411,28.7035,28.7223,2000.0
2017-06-26 14:40:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 14:50:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 15:00:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-06-26 15:10:00,30.58,30.58,30.54,30.54,800.0,28.7788,28.7788,28.7411,28.7411,800.0
2017-06-26 15:20:00,30.55,30.55,30.5,30.5,7600.0,28.7506,28.7506,28.7035,28.7035,7600.0
2017-06-26 15:30:00,30.5,30.52,30.5,30.51,3200.0,28.7035,28.7223,28.7035,28.7129,3200.0
2017-06-26 15:40:00,30.5,30.5,30.49,30.49,3400.0,28.7035,28.7035,28.6941,28.6941,3400.0
2017-06-26 15:50:00,30.48,30.48,30.4,30.41,39768.0,28.6847,28.6847,28.6094,28.6188,39768.0
2017-06-27 09:30:00,30.37,30.37,30.29,30.32,37132.0,28.5812,28.5812,28.5059,28.5341,37132.0
2017-06-27 09:40:00,30.28,30.32,30.25,30.28,40104.0,28.4965,28.5341,28.4682,28.4965,40104.0
2017-06-27 09:50:00,30.29,30.36,30.29,30.35,15384.0,28.5059,28.5717,28.5059,28.5623,15384.0
2017-06-27 10:00:00,30.33,30.38,30.33,30.34,11200.0,28.5435,28.5906,28.5435,28.5529,11200.0
2017-06-27 10:10:00,30.32,30.37,30.32,30.37,5200.0,28.5341,28.5812,28.5341,28.5812,5200.0
2017-06-27 10:20:00,30.39,30.42,30.39,30.4,9200.0,28.6,28.6282,28.6,28.6094,9200.0
2017-06-27 10:30:00,30.35,30.41,30.35,30.4,10800.0,28.5623,28.6188,28.5623,28.6094,10800.0
2017-06-27 10:40:00,30.46,30.48,30.43,30.43,13560.0,28.6659,28.6847,28.6376,28.6376,13560.0
2017-06-27 10:50:00,30.46,30.46,30.45,30.46,7624.0,28.6659,28.6659,28.6564,28.6659,7624.0
2017-06-27 11:00:00,30.5,30.54,30.49,30.54,18400.0,28.7035,28.7411,28.6941,28.7411,18400.0
2017-06-27 11:10:00,30.5,30.5,30.49,30.5,9600.0,28.7035,28.7035,28.6941,28.7035,9600.0
2017-06-27 11:20:00,30.52,30.52,30.51,30.51,1200.0,28.7223,28.7223,28.7129,28.7129,1200.0
2017-06-27 11:30:00,30.48,30.48,30.48,30.48,1200.0,28.6847,28.6847,28.6847,28.6847,1200.0
2017-06-27 11:40:00,30.5,30.5,30.5,30.5,400.0,28.7035,28.7035,28.7035,28.7035,400.0
2017-06-27 11:50:00,30.5,30.5,30.43,30.45,8800.0,28.7035,28.7035,28.6376,28.6564,8800.0
2017-06-27 12:00:00,30.45,30.45,30.44,30.45,3000.0,28.6564,28.6564,28.647,28.6564,3000.0
2017-06-27 12:10:00,30.45,30.45,30.45,30.45,0.0,28.6564,28.6564,28.6564,28.6564,0.0
2017-06-27 12:20:00,30.47,30.47,30.43,30.45,2800.0,28.6753,28.6753,28.6376,28.6564,2800.0
2017-06-27 12:30:00,30.45,30.45,30.36,30.37,5692.0,28.6564,28.6564,28.5717,28.5812,5692.0
2017-06-27 12:40:00,30.35,30.38,30.35,30.37,5796.0,28.5623,28.5906,28.5623,28.5812,5796.0
2017-06-27 12:50:00,30.38,30.38,30.36,30.37,3976.0,28.5906,28.5906,28.5717,28.5812,3976.0
2017-06-27 13:00:00,30.36,30.36,30.32,30.32,10600.0,28.5717,28.5717,28.5341,28.5341,10600.0
2017-06-27 13:10:00,30.3,30.42,30.3,30.39,20800.0,28.5153,28.6282,28.5153,28.6,20800.0
2017-06-27 13:20:00,30.4,30.41,30.4,30.41,800.0,28.6094,28.6188,28.6094,28.6188,800.0
2017-06-27 13:30:00,30.3,30.3,30.16,30.17,14496.0,28.5153,28.5153,28.3835,28.3929,14496.0
2017-06-27 13:40:00,30.16,30.2,30.07,30.14,9140.0,28.3835,28.4212,28.2988,28.3647,9140.0
2017-06-27 13:50:00,30.17,30.22,30.17,30.22,17200.0,28.3929,28.44,28.3929,28.44,17200.0
2017-06-27 14:00:00,30.18,30.18,30.11,30.13,14540.0,28.4023,28.4023,28.3365,28.3553,14540.0
2017-06-27 14:10:00,30.12,30.21,30.11,30.19,24000.0,28.3459,28.4306,28.3365,28.4118,24000.0
2017-06-27 14:20:00,30.19,30.3,30.15,30.28,8200.0,28.4118,28.5153,28.3741,28.4965,8200.0
2017-06-27 14:30:00,30.28,30.3,30.25,30.25,5496.0,28.4965,28.5153,28.4682,28.4682,5496.0
2017-06-27 14:40:00,30.27,30.27,30.27,30.27,400.0,28.487,28.487,28.487,28.487,400.0
2017-06-27 14:50:00,30.25,30.25,30.24,30.24,13080.0,28.4682,28.4682,28.4588,28.4588,13080.0
2017-06-27 15:00:00,30.21,30.21,30.17,30.19,5316.0,28.4306,28.4306,28.3929,28.4118,5316.0
2017-06-27 15:10:00,30.19,30.19,30.19,30.19,400.0,28.4118,28.4118,28.4118,28.4118,400.0
2017-06-27 15:20:00,30.24,30.24,30.18,30.18,800.0,28.4588,28.4588,28.4023,28.4023,800.0
2017-06-27 15:30:00,30.15,30.15,30.13,30.15,19800.0,28.3741,28.3741,28.3553,28.3741,19800.0
2017-06-27 15:40:00,30.11,30.16,30.11,30.13,6704.0,28.3365,28.3835,28.3365,28.3553,6704.0
2017-06-27 15:50:00,30.13,30.13,30.01,30.01,45776.0,28.3553,28.3553,28.2424,28.2424,45776.0
2017-06-28 09:30:00,30.3,30.52,30.3,30.4,59168.0,28.5153,28.7223,28.5153,28.6094,59168.0
2017-06-28 09:40:00,30.39,30.41,30.34,30.36,20968.0,28.6,28.6188,28.5529,28.5717,20968.0
2017-06-28 09:50:00,30.36,30.39,30.34,30.38,20000.0,28.5717,28.6,28.5529,28.5906,20000.0
2017-06-28 10:00:00,30.4,30.53,30.39,30.49,27076.0,28.6094,28.7317,28.6,28.6941,27076.0
2017-06-28 10:10:00,30.49,30.5,30.45,30.49,14704.0,28.6941,28.7035,28.6564,28.6941,14704.0
2017-06-28 10:20:00,30.51,30.51,30.42,30.42,12072.0,28.7129,28.7129,28.6282,28.6282,12072.0
2017-06-28 10:30:00,30.42,30.49,30.42,30.48,12000.0,28.6282,28.6941,28.6282,28.6847,12000.0
2017-06-28 10:40:00,30.49,30.58,30.48,30.5,15828.0,28.6941,28.7788,28.6847,28.7035,15828.0
2017-06-28 10:50:00,30.52,30.54,30.49,30.49,11980.0,28.7223,28.7411,28.6941,28.6941,11980.0
2017-06-28 11:00:00,30.51,30.55,30.5,30.54,16200.0,28.7129,28.7506,28.7035,28.7411,16200.0
2017-06-28 11:10:00,30.54,30.56,30.53,30.54,5884.0,28.7411,28.76,28.7317,28.7411,5884.0
2017-06-28 11:20:00,30.57,30.57,30.57,30.57,800.0,28.7694,28.7694,28.7694,28.7694,800.0
2017-06-28 11:30:00,30.57,30.62,30.57,30.61,16008.0,28.7694,28.8164,28.7694,28.807,16008.0
2017-06-28 11:40:00,30.57,30.58,30.57,30.58,1400.0,28.7694,28.7788,28.7694,28.7788,1400.0
2017-06-28 11:50:00,30.63,30.68,30.62,30.63,7676.0,28.8258,28.8729,28.8164,28.8258,7676.0
2017-06-28 12:00:00,30.61,30.65,30.61,30.65,8580.0,28.807,28.8447,28.807,28.8447,8580.0
2017-06-28 12:10:00,30.66,30.68,30.66,30.67,24832.0,28.8541,28.8729,28.8541,28.8635,24832.0
2017-06-28 12:20:00,30.67,30.67,30.67,30.67,0.0,28.8635,28.8635,28.8635,28.8635,0.0
2017-06-28 12:30:00,30.61,30.64,30.61,30.64,3200.0,28.807,28.8353,28.807,28.8353,3200.0
2017-06-28 12:40:00,30.64,30.66,30.64,30.66,6400.0,28.8353,28.8541,28.8353,28.8541,6400.0
2017-06-28 12:50:00,30.66,30.66,30.61,30.64,7200.0,28.8541,28.8541,28.807,28.8353,7200.0
2017-06-28 13:00:00,30.64,30.65,30.63,30.64,6660.0,28.8353,28.8447,28.8258,28.8353,6660.0
2017-06-28 13:10:00,30.66,30.66,30.65,30.66,800.0,28.8541,28.8541,28.8447,28.8541,800.0
2017-06-28 13:20:00,30.68,30.68,30.66,30.66,2592.0,28.8729,28.8729,28.8541,28.8541,2592.0
2017-06-28 13:30:00,30.68,30.68,30.64,30.67,12580.0,28.8729,28.8729,28.8353,28.8635,12580.0
2017-06-28 13:40:00,30.66,30.67,30.65,30.65,2800.0,28.8541,28.8635,28.8447,28.8447,2800.0
2017-06-28 13:50:00,30.67,30.67,30.65,30.65,5088.0,28.8635,28.8635,28.8447,28.8447,5088.0
2017-06-28 14:00:00,30.65,30.65,30.63,30.65,4400.0,28.8447,28.8447,28.8258,28.8447,4400.0
2017-06-28 14:10:00,30.64,30.64,30.63,30.63,7704.0,28.8353,28.8353,28.8258,28.8258,7704.0
2017-06-28 14:20:00,30.62,30.62,30.6,30.6,2400.0,28.8164,28.8164,28.7976,28.7976,2400.0
2017-06-28 14:30:00,30.58,30.6,30.58,30.58,5940.0,28.7788,28.7976,28.7788,28.7788,5940.0
2017-06-28 14:40:00,30.61,30.61,30.61,30.61,2000.0,28.807,28.807,28.807,28.807,2000.0
2017-06-28 14:50:00,30.58,30.59,30.58,30.59,4800.0,28.7788,28.7882,28.7788,28.7882,4800.0
2017-06-28 15:00:00,30.6,30.6,30.6,30.6,400.0,28.7976,28.7976,28.7976,28.7976,400.0
2017-06-28 15:10:00,30.59,30.6,30.59,30.6,1360.0,28.7882,28.7976,28.7882,28.7976,1360.0
2017-06-28 15:20:00,30.6,30.61,30.59,30.6,6472.0,28.7976,28.807,28.7882,28.7976,6472.0
2017-06-28 15:30:00,30.62,30.62,30.6,30.6,5600.0,28.8164,28.8164,28.7976,28.7976,5600.0
2017-06-28 15:40:00,30.59,30.61,30.59,30.6,16288.0,28.7882,28.807,28.7882,28.7976,16288.0
2017-06-28 15:50:00,30.61,30.62,30.55,30.61,20540.0,28.807,28.8164,28.7506,28.807,20540.0
2017-06-29 09:30:00,30.73,30.73,30.55,30.63,23308.0,28.92,28.92,28.7506,28.8258,23308.0
2017-06-29 09:40:00,30.65,30.65,30.47,30.55,24400.0,28.8447,28.8447,28.6753,28.7506,24400.0
2017-06-29 09:50:00,30.55,30.58,30.53,30.55,6296.0,28.7506,28.7788,28.7317,28.7506,6296.0
2017-06-29 10:00:00,30.49,30.53,30.43,30.48,7052.0,28.6941,28.7317,28.6376,28.6847,7052.0
2017-06-29 10:10:00,30.41,30.43,30.32,30.41,18100.0,28.6188,28.6376,28.5341,28.6188,18100.0
2017-06-29 10:20:00,30.41,30.46,30.34,30.46,5200.0,28.6188,28.6659,28.5529,28.6659,5200.0
2017-06-29 10:30:00,30.39,30.42,30.38,30.42,2520.0,28.6,28.6282,28.5906,28.6282,2520.0
2017-06-29 10:40:00,30.41,30.49,30.4,30.49,11276.0,28.6188,28.6941,28.6094,28.6941,11276.0
2017-06-29 10:50:00,30.49,30.49,30.42,30.42,7400.0,28.6941,28.6941,28.6282,28.6282,7400.0
2017-06-29 11:00:00,30.4,30.4,30.38,30.4,4800.0,28.6094,28.6094,28.5906,28.6094,4800.0
2017-06-29 11:10:00,30.34,30.34,30.23,30.25,12336.0,28.5529,28.5529,28.4494,28.4682,12336.0
2017-06-29 11:20:00,30.24,30.25,30.16,30.19,9740.0,28.4588,28.4682,28.3835,28.4118,9740.0
2017-06-29 11:30:00,30.16,30.16,29.99,30.11,32488.0,28.3835,28.3835,28.2235,28.3365,32488.0
2017-06-29 11:40:00,30.1,30.13,30.03,30.12,7600.0,28.3271,28.3553,28.2612,28.3459,7600.0
2017-06-29 11:50:00,30.07,30.09,29.97,29.98,9572.0,28.2988,28.3177,28.2047,28.2141,9572.0
2017-06-29 12:00:00,29.91,29.99,29.8,29.98,45368.0,28.1483,28.2235,28.0447,28.2141,45368.0
2017-06-29 12:10:00,29.99,30.05,29.96,29.98,16656.0,28.2235,28.28,28.1953,28.2141,16656.0
2017-06-29 12:20:00,29.96,29.99,29.92,29.92,3752.0,28.1953,28.2235,28.1577,28.1577,3752.0
2017-06-29 12:30:00,29.95,29.95,29.88,29.93,4376.0,28.1859,28.1859,28.12,28.1671,4376.0
2017-06-29 12:40:00,29.88,29.92,29.83,29.85,7000.0,28.12,28.1577,28.073,28.0918,7000.0
2017-06-29 12:50:00,29.85,29.89,29.81,29.82,22492.0,28.0918,28.1294,28.0541,28.0636,22492.0
2017-06-29 13:00:00,29.82,29.89,29.72,29.76,23544.0,28.0636,28.1294,27.9694,28.0071,23544.0
2017-06-29 13:10:00,29.72,29.72,29.66,29.69,18292.0,27.9694,27.9694,27.913,27.9412,18292.0
2017-06-29 13:20:00,29.68,29.68,29.49,29.5,35540.0,27.9318,27.9318,27.753,27.7624,35540.0
2017-06-29 13:30:00,29.59,29.71,29.54,29.69,41836.0,27.8471,27.96,27.8,27.9412,41836.0
2017-06-29 13:40:00,29.72,29.74,29.65,29.73,6600.0,27.9694,27.9883,27.9036,27.9789,6600.0
2017-06-29 13:50:00,29.73,29.77,29.71,29.75,23464.0,27.9789,28.0165,27.96,27.9977,23464.0
2017-06-29 14:00:00,29.7,29.81,29.68,29.76,20256.0,27.9506,28.0541,27.9318,28.0071,20256.0
2017-06-29 14:10:00,29.77,29.86,29.75,29.78,20200.0,28.0165,28.1012,27.9977,28.0259,20200.0
2017-06-29 14:20:00,29.81,29.93,29.8,29.93,14400.0,28.0541,28.1671,28.0447,28.1671,14400.0
2017-06-29 14:30:00,29.93,29.93,29.84,29.84,11000.0,28.1671,28.1671,28.0824,28.0824,11000.0
2017-06-29 14:40:00,29.88,29.91,29.88,29.91,800.0,28.12,28.1483,28.12,28.1483,800.0
2017-06-29 14:50:00,29.85,29.93,29.85,29.93,10000.0,28.0918,28.1671,28.0918,28.1671,10000.0
2017-06-29 15:00:00,29.93,30.03,29.92,30.0,15960.0,28.1671,28.2612,28.1577,28.233,15960.0
2017-06-29 15:10:00,29.98,30.07,29.96,30.04,41600.0,28.2141,28.2988,28.1953,28.2706,41600.0
2017-06-29 15:20:00,30.05,30.05,29.88,29.93,13032.0,28.28,28.28,28.12,28.1671,13032.0
2017-06-29 15:30:00,30.02,30.07,30.01,30.05,16852.0,28.2518,28.2988,28.2424,28.28,16852.0
2017-06-29 15:40:00,30.02,30.03,29.91,29.93,15860.0,28.2518,28.2612,28.1483,28.1671,15860.0
2017-06-29 15:50:00,29.92,29.95,29.86,29.86,17340.0,28.1577,28.1859,28.1012,28.1012,17340.0
2017-06-30 09:30:00,30.25,30.3,30.15,30.3,49452.0,28.4682,28.5153,28.3741,28.5153,49452.0
2017-06-30 09:40:00,30.26,30.35,30.26,30.34,97344.0,28.4776,28.5623,28.4776,28.5529,97344.0
2017-06-30 09:50:00,30.33,30.34,30.28,30.31,21324.0,28.5435,28.5529,28.4965,28.5247,21324.0
2017-06-30 10:00:00,30.29,30.29,30.17,30.23,19900.0,28.5059,28.5059,28.3929,28.4494,19900.0
2017-06-30 10:10:00,30.18,30.21,30.14,30.19,15600.0,28.4023,28.4306,28.3647,28.4118,15600.0
2017-06-30 10:20:00,30.21,30.21,30.21,30.21,400.0,28.4306,28.4306,28.4306,28.4306,400.0
2017-06-30 10:30:00,30.24,30.24,30.15,30.15,5200.0,28.4588,28.4588,28.3741,28.3741,5200.0
2017-06-30 10:40:00,30.17,30.17,30.14,30.14,4400.0,28.3929,28.3929,28.3647,28.3647,4400.0
2017-06-30 10:50:00,30.11,30.13,30.08,30.11,10760.0,28.3365,28.3553,28.3082,28.3365,10760.0
2017-06-30 11:00:00,30.12,30.16,30.12,30.16,14384.0,28.3459,28.3835,28.3459,28.3835,14384.0
2017-06-30 11:10:00,30.14,30.16,30.1,30.1,13280.0,28.3647,28.3835,28.3271,28.3271,13280.0
2017-06-30 11:20:00,30.13,30.13,30.03,30.04,6760.0,28.3553,28.3553,28.2612,28.2706,6760.0
2017-06-30 11:30:00,30.04,30.11,30.02,30.11,24400.0,28.2706,28.3365,28.2518,28.3365,24400.0
2017-06-30 11:40:00,30.12,30.15,30.1,30.15,6800.0,28.3459,28.3741,28.3271,28.3741,6800.0
2017-06-30 11:50:00,30.16,30.2,30.16,30.2,2000.0,28.3835,28.4212,28.3835,28.4212,2000.0
2017-06-30 12:00:00,30.19,30.2,30.18,30.19,14000.0,28.4118,28.4212,28.4023,28.4118,14000.0
2017-06-30 12:10:00,30.2,30.2,30.18,30.18,5200.0,28.4212,28.4212,28.4023,28.4023,5200.0
2017-06-30 12:20:00,30.17,30.18,30.17,30.18,4000.0,28.3929,28.4023,28.3929,28.4023,4000.0
2017-06-30 12:30:00,30.18,30.21,30.18,30.19,3200.0,28.4023,28.4306,28.4023,28.4118,3200.0
2017-06-30 12:40:00,30.2,30.2,30.19,30.19,800.0,28.4212,28.4212,28.4118,28.4118,800.0
2017-06-30 12:50:00,30.14,30.14,30.14,30.14,2400.0,28.3647,28.3647,28.3647,28.3647,2400.0
2017-06-30 13:00:00,30.15,30.18,30.15,30.18,8400.0,28.3741,28.4023,28.3741,28.4023,8400.0
2017-06-30 13:10:00,30.18,30.19,30.18,30.19,2400.0,28.4023,28.4118,28.4023,28.4118,2400.0
2017-06-30 13:20:00,30.2,30.23,30.2,30.23,1600.0,28.4212,28.4494,28.4212,28.4494,1600.0
2017-06-30 13:30:00,30.23,30.24,30.21,30.23,7308.0,28.4494,28.4588,28.4306,28.4494,7308.0
2017-06-30 13:40:00,30.23,30.24,30.23,30.24,2800.0,28.4494,28.4588,28.4494,28.4588,2800.0
2017-06-30 13:50:00,30.24,30.24,30.22,30.22,4400.0,28.4588,28.4588,28.44,28.44,4400.0
2017-06-30 14:00:00,30.23,30.23,30.23,30.23,1200.0,28.4494,28.4494,28.4494,28.4494,1200.0
2017-06-30 14:10:00,30.22,30.25,30.22,30.23,4200.0,28.44,28.4682,28.44,28.4494,4200.0
2017-06-30 14:20:00,30.24,30.25,30.24,30.25,1200.0,28.4588,28.4682,28.4588,28.4682,1200.0
2017-06-30 14:30:00,30.25,30.27,30.25,30.26,2788.0,28.4682,28.487,28.4682,28.4776,2788.0
2017-06-30 14:40:00,30.26,30.3,30.26,30.28,5200.0,28.4776,28.5153,28.4776,28.4965,5200.0
2017-06-30 14:50:00,30.3,30.33,30.29,30.31,37440.0,28.5153,28.5435,28.5059,28.5247,37440.0
2017-06-30 15:00:00,30.31,30.32,30.29,30.32,9400.0,28.5247,28.5341,28.5059,28.5341,9400.0
2017-06-30 15:10:00,30.32,30.32,30.26,30.27,9560.0,28.5341,28.5341,28.4776,28.487,9560.0
2017-06-30 15:20:00,30.27,30.31,30.26,30.31,5600.0,28.487,28.5247,28.4776,28.5247,5600.0
2017-06-30 15:30:00,30.31,30.32,30.27,30.29,11600.0,28.5247,28.5341,28.487,28.5059,11600.0
2017-06-30 15:40:00,30.3,30.45,30.3,30.43,19000.0,28.5153,28.6564,28.5153,28.6376,19000.0
2017-06-30 15:50:00,30.43,30.43,30.13,30.14,61284.0,28.6376,28.6376,28.3553,28.3647,61284.0
2017-07-03 09:30:00,30.42,30.61,30.42,30.61,47000.0,28.6282,28.807,28.6282,28.807,47000.0
2017-07-03 09:40:00,30.62,30.72,30.62,30.72,36296.0,28.8164,28.9105,28.8164,28.9105,36296.0
2017-07-03 09:50:00,30.65,30.73,30.65,30.72,14400.0,28.8447,28.92,28.8447,28.9105,14400.0
2017-07-03 10:00:00,30.72,30.79,30.72,30.79,38604.0,28.9105,28.9764,28.9105,28.9764,38604.0
2017-07-03 10:10:00,30.76,30.82,30.76,30.78,20636.0,28.9482,29.0047,28.9482,28.967,20636.0
2017-07-03 10:20:00,30.79,30.79,30.73,30.77,36592.0,28.9764,28.9764,28.92,28.9576,36592.0
2017-07-03 10:30:00,30.8,30.88,30.8,30.88,19152.0,28.9858,29.0611,28.9858,29.0611,19152.0
2017-07-03 10:40:00,30.87,30.95,30.87,30.95,50100.0,29.0517,29.127,29.0517,29.127,50100.0
2017-07-03 10:50:00,30.96,30.96,30.89,30.94,30840.0,29.1364,29.1364,29.0705,29.1176,30840.0
2017-07-03 11:00:00,30.93,30.97,30.87,30.87,20000.0,29.1082,29.1458,29.0517,29.0517,20000.0
2017-07-03 11:10:00,30.92,30.95,30.91,30.95,38772.0,29.0988,29.127,29.0894,29.127,38772.0
2017-07-03 11:20:00,30.95,30.95,30.92,30.95,10084.0,29.127,29.127,29.0988,29.127,10084.0
2017-07-03 11:30:00,30.95,31.02,30.94,30.98,77356.0,29.127,29.1929,29.1176,29.1552,77356.0
2017-07-03 11:40:00,30.97,30.98,30.95,30.96,23480.0,29.1458,29.1552,29.127,29.1364,23480.0
2017-07-03 11:50:00,30.97,30.98,30.94,30.95,19600.0,29.1458,29.1552,29.1176,29.127,19600.0
2017-07-03 12:00:00,30.94,30.94,30.78,30.78,62420.0,29.1176,29.1176,28.967,28.967,62420.0
2017-07-03 12:10:00,30.79,30.8,30.74,30.8,66644.0,28.9764,28.9858,28.9294,28.9858,66644.0
2017-07-03 12:20:00,30.79,30.83,30.77,30.83,9820.0,28.9764,29.0141,28.9576,29.0141,9820.0
2017-07-03 12:30:00,30.83,30.84,30.81,30.82,5172.0,29.0141,29.0235,28.9952,29.0047,5172.0
2017-07-03 12:40:00,30.81,30.82,30.79,30.79,35736.0,28.9952,29.0047,28.9764,28.9764,35736.0
2017-07-03 12:50:00,30.79,30.85,30.66,30.67,60140.0,28.9764,29.0329,28.8541,28.8635,60140.0
2017-07-05 09:30:00,30.78,30.78,30.56,30.57,109016.0,28.967,28.967,28.76,28.7694,109016.0
2017-07-05 09:40:00,30.57,30.6,30.5,30.54,43164.0,28.7694,28.7976,28.7035,28.7411,43164.0
2017-07-05 09:50:00,30.54,30.54,30.47,30.51,23364.0,28.7411,28.7411,28.6753,28.7129,23364.0
2017-07-05 10:00:00,30.5,30.51,30.41,30.45,34200.0,28.7035,28.7129,28.6188,28.6564,34200.0
2017-07-05 10:10:00,30.44,30.48,30.38,30.4,29272.0,28.647,28.6847,28.5906,28.6094,29272.0
2017-07-05 10:20:00,30.42,30.46,30.42,30.46,3052.0,28.6282,28.6659,28.6282,28.6659,3052.0
2017-07-05 10:30:00,30.45,30.52,30.45,30.5,23480.0,28.6564,28.7223,28.6564,28.7035,23480.0
2017-07-05 10:40:00,30.54,30.62,30.54,30.55,14000.0,28.7411,28.8164,28.7411,28.7506,14000.0
2017-07-05 10:50:00,30.54,30.6,30.54,30.59,11400.0,28.7411,28.7976,28.7411,28.7882,11400.0
2017-07-05 11:00:00,30.61,30.63,30.61,30.63,4000.0,28.807,28.8258,28.807,28.8258,4000.0
2017-07-05 11:10:00,30.65,30.65,30.61,30.63,6160.0,28.8447,28.8447,28.807,28.8258,6160.0
2017-07-05 11:20:00,30.59,30.66,30.59,30.66,7780.0,28.7882,28.8541,28.7882,28.8541,7780.0
2017-07-05 11:30:00,30.65,30.65,30.58,30.63,2400.0,28.8447,28.8447,28.7788,28.8258,2400.0
2017-07-05 11:40:00,30.62,30.62,30.62,30.62,2000.0,28.8164,28.8164,28.8164,28.8164,2000.0
2017-07-05 11:50:00,30.63,30.63,30.61,30.61,1788.0,28.8258,28.8258,28.807,28.807,1788.0
2017-07-05 12:00:00,30.59,30.59,30.58,30.58,800.0,28.7882,28.7882,28.7788,28.7788,800.0
2017-07-05 12:10:00,30.57,30.62,30.57,30.61,9400.0,28.7694,28.8164,28.7694,28.807,9400.0
2017-07-05 12:20:00,30.63,30.63,30.63,30.63,10000.0,28.8258,28.8258,28.8258,28.8258,10000.0
2017-07-05 12:30:00,30.63,30.63,30.63,30.63,0.0,28.8258,28.8258,28.8258,28.8258,0.0
2017-07-05 12:40:00,30.7,30.7,30.68,30.68,2400.0,28.8917,28.8917,28.8729,28.8729,2400.0
2017-07-05 12:50:00,30.69,30.69,30.65,30.65,2000.0,28.8823,28.8823,28.8447,28.8447,2000.0
2017-07-05 13:00:00,30.67,30.67,30.67,30.67,400.0,28.8635,28.8635,28.8635,28.8635,400.0
2017-07-05 13:10:00,30.68,30.68,30.68,30.68,1012.0,28.8729,28.8729,28.8729,28.8729,1012.0
2017-07-05 13:20:00,30.71,30.72,30.7,30.7,4600.0,28.9011,28.9105,28.8917,28.8917,4600.0
2017-07-05 13:30:00,30.7,30.71,30.69,30.7,9600.0,28.8917,28.9011,28.8823,28.8917,9600.0
2017-07-05 13:40:00,30.68,30.68,30.67,30.67,1200.0,28.8729,28.8729,28.8635,28.8635,1200.0
2017-07-05 13:50:00,30.67,30.67,30.67,30.67,1600.0,28.8635,28.8635,28.8635,28.8635,1600.0
2017-07-05 14:00:00,30.68,30.7,30.6,30.61,17100.0,28.8729,28.8917,28.7976,28.807,17100.0
2017-07-05 14:10:00,30.63,30.67,30.62,30.65,20000.0,28.8258,28.8635,28.8164,28.8447,20000.0
2017-07-05 14:20:00,30.68,30.68,30.68,30.68,5000.0,28.8729,28.8729,28.8729,28.8729,5000.0
2017-07-05 14:30:00,30.7,30.7,30.67,30.68,3200.0,28.8917,28.8917,28.8635,28.8729,3200.0
2017-07-05 14:40:00,30.7,30.7,30.63,30.65,11100.0,28.8917,28.8917,28.8258,28.8447,11100.0
2017-07-05 14:50:00,30.67,30.67,30.64,30.64,2400.0,28.8635,28.8635,28.8353,28.8353,2400.0
2017-07-05 15:00:00,30.62,30.67,30.62,30.67,3800.0,28.8164,28.8635,28.8164,28.8635,3800.0
2017-07-05 15:10:00,30.67,30.69,30.67,30.69,4400.0,28.8635,28.8823,28.8635,28.8823,4400.0
2017-07-05 15:20:00,30.7,30.7,30.68,30.69,6400.0,28.8917,28.8917,28.8729,28.8823,6400.0
2017-07-05 15:30:00,30.7,30.71,30.7,30.71,2000.0,28.8917,28.9011,28.8917,28.9011,2000.0
2017-07-05 15:40:00,30.74,30.76,30.74,30.74,9200.0,28.9294,28.9482,28.9294,28.9294,9200.0
2017-07-05 15:50:00,30.7,30.73,30.68,30.69,19760.0,28.8917,28.92,28.8729,28.8823,19760.0
2017-07-06 09:30:00,30.43,30.52,30.36,30.36,42512.0,28.6376,28.7223,28.5717,28.5717,42512.0
2017-07-06 09:40:00,30.31,30.34,30.2,30.2,20692.0,28.5247,28.5529,28.4212,28.4212,20692.0
2017-07-06 09:50:00,30.27,30.29,30.18,30.22,21480.0,28.487,28.5059,28.4023,28.44,21480.0
2017-07-06 10:00:00,30.24,30.29,30.11,30.13,45480.0,28.4588,28.5059,28.3365,28.3553,45480.0
2017-07-06 10:10:00,30.18,30.27,30.18,30.26,17760.0,28.4023,28.487,28.4023,28.4776,17760.0
2017-07-06 10:20:00,30.27,30.29,30.22,30.22,34556.0,28.487,28.5059,28.44,28.44,34556.0
2017-07-06 10:30:00,30.22,30.25,30.21,30.25,12200.0,28.44,28.4682,28.4306,28.4682,12200.0
2017-07-06 10:40:00,30.31,30.32,30.27,30.27,57040.0,28.5247,28.5341,28.487,28.487,57040.0
2017-07-06 10:50:00,30.26,30.26,30.26,30.26,1200.0,28.4776,28.4776,28.4776,28.4776,1200.0
2017-07-06 11:00:00,30.28,30.44,30.28,30.42,24400.0,28.4965,28.647,28.4965,28.6282,24400.0
2017-07-06 11:10:00,30.39,30.39,30.33,30.34,11764.0,28.6,28.6,28.5435,28.5529,11764.0
2017-07-06 11:20:00,30.35,30.36,30.35,30.36,7200.0,28.5623,28.5717,28.5623,28.5717,7200.0
2017-07-06 11:30:00,30.35,30.39,30.32,30.39,17200.0,28.5623,28.6,28.5341,28.6,17200.0
2017-07-06 11:40:00,30.41,30.41,30.36,30.36,3400.0,28.6188,28.6188,28.5717,28.5717,3400.0
2017-07-06 11:50:00,30.37,30.39,30.37,30.38,2116.0,28.5812,28.6,28.5812,28.5906,2116.0
2017-07-06 12:00:00,30.41,30.42,30.4,30.4,9200.0,28.6188,28.6282,28.6094,28.6094,9200.0
2017-07-06 12:10:00,30.37,30.39,30.35,30.35,8000.0,28.5812,28.6,28.5623,28.5623,8000.0
2017-07-06 12:20:00,30.34,30.35,30.34,30.34,1120.0,28.5529,28.5623,28.5529,28.5529,1120.0
2017-07-06 12:30:00,30.29,30.32,30.29,30.32,3600.0,28.5059,28.5341,28.5059,28.5341,3600.0
2017-07-06 12:40:00,30.36,30.36,30.34,30.34,2800.0,28.5717,28.5717,28.5529,28.5529,2800.0
2017-07-06 12:50:00,30.34,30.34,30.34,30.34,652.0,28.5529,28.5529,28.5529,28.5529,652.0
2017-07-06 13:00:00,30.37,30.38,30.37,30.38,800.0,28.5812,28.5906,28.5812,28.5906,800.0
2017-07-06 13:10:00,30.4,30.46,30.4,30.46,2800.0,28.6094,28.6659,28.6094,28.6659,2800.0
2017-07-06 13:20:00,30.45,30.46,30.44,30.45,6308.0,28.6564,28.6659,28.647,28.6564,6308.0
2017-07-06 13:30:00,30.43,30.43,30.41,30.41,2948.0,28.6376,28.6376,28.6188,28.6188,2948.0
2017-07-06 13:40:00,30.34,30.34,30.33,30.33,2400.0,28.5529,28.5529,28.5435,28.5435,2400.0
2017-07-06 13:50:00,30.33,30.33,30.3,30.3,3144.0,28.5435,28.5435,28.5153,28.5153,3144.0
2017-07-06 14:00:00,30.3,30.3,30.25,30.26,1600.0,28.5153,28.5153,28.4682,28.4776,1600.0
2017-07-06 14:10:00,30.2,30.2,30.18,30.18,6000.0,28.4212,28.4212,28.4023,28.4023,6000.0
2017-07-06 14:20:00,30.18,30.21,30.18,30.21,800.0,28.4023,28.4306,28.4023,28.4306,800.0
2017-07-06 14:30:00,30.18,30.21,30.16,30.16,10600.0,28.4023,28.4306,28.3835,28.3835,10600.0
2017-07-06 14:40:00,30.18,30.2,30.16,30.17,12000.0,28.4023,28.4212,28.3835,28.3929,12000.0
2017-07-06 14:50:00,30.17,30.21,30.16,30.21,5000.0,28.3929,28.4306,28.3835,28.4306,5000.0
2017-07-06 15:00:00,30.2,30.2,30.17,30.2,1800.0,28.4212,28.4212,28.3929,28.4212,1800.0
2017-07-06 15:10:00,30.17,30.17,30.13,30.16,6216.0,28.3929,28.3929,28.3553,28.3835,6216.0
2017-07-06 15:20:00,30.13,30.15,30.09,30.09,7000.0,28.3553,28.3741,28.3177,28.3177,7000.0
2017-07-06 15:30:00,30.09,30.09,30.03,30.06,18148.0,28.3177,28.3177,28.2612,28.2894,18148.0
2017-07-06 15:40:00,30.04,30.06,30.0,30.06,9600.0,28.2706,28.2894,28.233,28.2894,9600.0
2017-07-06 15:50:00,30.05,30.11,30.04,30.05,48544.0,28.28,28.3365,28.2706,28.28,48544.0
2017-07-07 09:30:00,30.31,30.31,30.19,30.24,56780.0,28.5247,28.5247,28.4118,28.4588,56780.0
2017-07-07 09:40:00,30.27,30.29,30.21,30.27,23200.0,28.487,28.5059,28.4306,28.487,23200.0
2017-07-07 09:50:00,30.28,30.36,30.28,30.34,14932.0,28.4965,28.5717,28.4965,28.5529,14932.0
2017-07-07 10:00:00,30.33,30.33,30.24,30.24,10000.0,28.5435,28.5435,28.4588,28.4588,10000.0
2017-07-07 10:10:00,30.23,30.29,30.21,30.21,11800.0,28.4494,28.5059,28.4306,28.4306,11800.0
2017-07-07 10:20:00,30.21,30.26,30.18,30.26,15480.0,28.4306,28.4776,28.4023,28.4776,15480.0
2017-07-07 10:30:00,30.3,30.3,30.28,30.29,7400.0,28.5153,28.5153,28.4965,28.5059,7400.0
2017-07-07 10:40:00,30.29,30.33,30.29,30.3,1700.0,28.5059,28.5435,28.5059,28.5153,1700.0
2017-07-07 10:50:00,30.3,30.31,30.27,30.27,1800.0,28.5153,28.5247,28.487,28.487,1800.0
2017-07-07 11:00:00,30.26,30.26,30.25,30.25,800.0,28.4776,28.4776,28.4682,28.4682,800.0
2017-07-07 11:10:00,30.26,30.28,30.24,30.27,15676.0,28.4776,28.4965,28.4588,28.487,15676.0
2017-07-07 11:20:00,30.3,30.33,30.28,30.33,2800.0,28.5153,28.5435,28.4965,28.5435,2800.0
2017-07-07 11:30:00,30.35,30.43,30.32,30.41,19608.0,28.5623,28.6376,28.5341,28.6188,19608.0
2017-07-07 11:40:00,30.41,30.42,30.38,30.39,10492.0,28.6188,28.6282,28.5906,28.6,10492.0
2017-07-07 11:50:00,30.4,30.41,30.4,30.41,3912.0,28.6094,28.6188,28.6094,28.6188,3912.0
2017-07-07 12:00:00,30.41,30.41,30.41,30.41,0.0,28.6188,28.6188,28.6188,28.6188,0.0
2017-07-07 12:10:00,30.4,30.48,30.4,30.42,8400.0,28.6094,28.6847,28.6094,28.6282,8400.0
2017-07-07 12:20:00,30.45,30.45,30.45,30.45,800.0,28.6564,28.6564,28.6564,28.6564,800.0
2017-07-07 12:30:00,30.46,30.46,30.45,30.45,800.0,28.6659,28.6659,28.6564,28.6564,800.0
2017-07-07 12:40:00,30.43,30.44,30.43,30.43,38336.0,28.6376,28.647,28.6376,28.6376,38336.0
2017-07-07 12:50:00,30.43,30.43,30.43,30.43,800.0,28.6376,28.6376,28.6376,28.6376,800.0
2017-07-07 13:00:00,30.45,30.45,30.41,30.41,1600.0,28.6564,28.6564,28.6188,28.6188,1600.0
2017-07-07 13:10:00,30.41,30.41,30.41,30.41,400.0,28.6188,28.6188,28.6188,28.6188,400.0
2017-07-07 13:20:00,30.43,30.44,30.43,30.43,8120.0,28.6376,28.647,28.6376,28.6376,8120.0
2017-07-07 13:30:00,30.46,30.47,30.46,30.47,3160.0,28.6659,28.6753,28.6659,28.6753,3160.0
2017-07-07 13:40:00,30.48,30.48,30.44,30.45,4360.0,28.6847,28.6847,28.647,28.6564,4360.0
2017-07-07 13:50:00,30.44,30.48,30.44,30.48,2800.0,28.647,28.6847,28.647,28.6847,2800.0
2017-07-07 14:00:00,30.46,30.46,30.46,30.46,600.0,28.6659,28.6659,28.6659,28.6659,600.0
2017-07-07 14:10:00,30.47,30.49,30.46,30.46,4800.0,28.6753,28.6941,28.6659,28.6659,4800.0
2017-07-07 14:20:00,30.42,30.42,30.42,30.42,1800.0,28.6282,28.6282,28.6282,28.6282,1800.0
2017-07-07 14:30:00,30.43,30.43,30.43,30.43,400.0,28.6376,28.6376,28.6376,28.6376,400.0
2017-07-07 14:40:00,30.44,30.45,30.44,30.44,1676.0,28.647,28.6564,28.647,28.647,1676.0
2017-07-07 14:50:00,30.45,30.45,30.42,30.43,2400.0,28.6564,28.6564,28.6282,28.6376,2400.0
2017-07-07 15:00:00,30.41,30.41,30.38,30.4,8800.0,28.6188,28.6188,28.5906,28.6094,8800.0
2017-07-07 15:10:00,30.38,30.41,30.38,30.41,2800.0,28.5906,28.6188,28.5906,28.6188,2800.0
2017-07-07 15:20:00,30.41,30.42,30.41,30.42,3528.0,28.6188,28.6282,28.6188,28.6282,3528.0
2017-07-07 15:30:00,30.43,30.43,30.43,30.43,4000.0,28.6376,28.6376,28.6376,28.6376,4000.0
2017-07-07 15:40:00,30.42,30.46,30.41,30.44,19560.0,28.6282,28.6659,28.6188,28.647,19560.0
2017-07-07 15:50:00,30.45,30.47,30.4,30.43,18332.0,28.6564,28.6753,28.6094,28.6376,18332.0
2017-07-10 09:30:00,30.34,30.35,30.22,30.33,35984.0,28.5529,28.5623,28.44,28.5435,35984.0
2017-07-10 09:40:00,30.36,30.38,30.35,30.37,12000.0,28.5717,28.5906,28.5623,28.5812,12000.0
2017-07-10 09:50:00,30.38,30.38,30.33,30.36,6320.0,28.5906,28.5906,28.5435,28.5717,6320.0
2017-07-10 10:00:00,30.42,30.42,30.4,30.4,6800.0,28.6282,28.6282,28.6094,28.6094,6800.0
2017-07-10 10:10:00,30.41,30.41,30.41,30.41,2000.0,28.6188,28.6188,28.6188,28.6188,2000.0
2017-07-10 10:20:00,30.41,30.42,30.41,30.42,2600.0,28.6188,28.6282,28.6188,28.6282,2600.0
2017-07-10 10:30:00,30.43,30.43,30.41,30.42,2400.0,28.6376,28.6376,28.6188,28.6282,2400.0
2017-07-10 10:40:00,30.45,30.47,30.44,30.47,4000.0,28.6564,28.6753,28.647,28.6753,4000.0
2017-07-10 10:50:00,30.48,30.5,30.48,30.5,5920.0,28.6847,28.7035,28.6847,28.7035,5920.0
2017-07-10 11:00:00,30.48,30.52,30.47,30.52,12900.0,28.6847,28.7223,28.6753,28.7223,12900.0
2017-07-10 11:10:00,30.51,30.51,30.46,30.47,9200.0,28.7129,28.7129,28.6659,28.6753,9200.0
2017-07-10 11:20:00,30.47,30.47,30.46,30.46,800.0,28.6753,28.6753,28.6659,28.6659,800.0
2017-07-10 11:30:00,30.46,30.46,30.46,30.46,2400.0,28.6659,28.6659,28.6659,28.6659,2400.0
2017-07-10 11:40:00,30.47,30.49,30.47,30.49,1200.0,28.6753,28.6941,28.6753,28.6941,1200.0
2017-07-10 11:50:00,30.49,30.49,30.48,30.48,1400.0,28.6941,28.6941,28.6847,28.6847,1400.0
2017-07-10 12:00:00,30.52,30.55,30.52,30.54,6728.0,28.7223,28.7506,28.7223,28.7411,6728.0
2017-07-10 12:10:00,30.54,30.57,30.54,30.57,4400.0,28.7411,28.7694,28.7411,28.7694,4400.0
2017-07-10 12:20:00,30.57,30.57,30.53,30.53,8000.0,28.7694,28.7694,28.7317,28.7317,8000.0
2017-07-10 12:30:00,30.53,30.53,30.53,30.53,800.0,28.7317,28.7317,28.7317,28.7317,800.0
2017-07-10 12:40:00,30.52,30.53,30.52,30.53,800.0,28.7223,28.7317,28.7223,28.7317,800.0
2017-07-10 12:50:00,30.56,30.56,30.55,30.56,2960.0,28.76,28.76,28.7506,28.76,2960.0
2017-07-10 13:00:00,30.54,30.55,30.54,30.55,1600.0,28.7411,28.7506,28.7411,28.7506,1600.0
2017-07-10 13:10:00,30.52,30.53,30.52,30.53,1764.0,28.7223,28.7317,28.7223,28.7317,1764.0
2017-07-10 13:20:00,30.5,30.51,30.5,30.51,25800.0,28.7035,28.7129,28.7035,28.7129,25800.0
2017-07-10 13:30:00,30.51,30.51,30.51,30.51,0.0,28.7129,28.7129,28.7129,28.7129,0.0
2017-07-10 13:40:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-07-10 13:50:00,30.52,30.52,30.52,30.52,0.0,28.7223,28.7223,28.7223,28.7223,0.0
2017-07-10 14:00:00,30.54,30.54,30.54,30.54,540.0,28.7411,28.7411,28.7411,28.7411,540.0
2017-07-10 14:10:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:20:00,30.54,30.54,30.54,30.54,800.0,28.7411,28.7411,28.7411,28.7411,800.0
2017-07-10 14:30:00,30.54,30.54,30.54,30.54,0.0,28.7411,28.7411,28.7411,28.7411,0.0
2017-07-10 14:40:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-07-10 14:50:00,30.51,30.51,30.51,30.51,400.0,28.7129,28.7129,28.7129,28.7129,400.0
2017-07-10 15:00:00,30.51,30.51,30.51,30.51,800.0,28.7129,28.7129,28.7129,28.7129,800.0
2017-07-10 15:10:00,30.52,30.52,30.45,30.46,10372.0,28.7223,28.7223,28.6564,28.6659,10372.0
2017-07-10 15:20:00,30.45,30.45,30.45,30.45,2424.0,28.6564,28.6564,28.6564,28.6564,2424.0
2017-07-10 15:30:00,30.46,30.5,30.46,30.5,7580.0,28.6659,28.7035,28.6659,28.7035,7580.0
2017-07-10 15:40:00,30.5,30.54,30.46,30.48,46168.0,28.7035,28.7411,28.6659,28.6847,46168.0
2017-07-10 15:50:00,30.48,30.48,30.43,30.44,4500.0,28.6847,28.6847,28.6376,28.647,4500.0
2017-07-11 09:30:00,30.42,30.44,30.39,30.39,11684.0,28.6282,28.647,28.6,28.6,11684.0
2017-07-11 09:40:00,30.38,30.41,30.38,30.39,3200.0,28.5906,28.6188,28.5906,28.6,3200.0
2017-07-11 09:50:00,30.38,30.39,30.38,30.39,4500.0,28.5906,28.6,28.5906,28.6,4500.0
2017-07-11 10:00:00,30.37,30.37,30.35,30.35,9000.0,28.5812,28.5812,28.5623,28.5623,9000.0
2017-07-11 10:10:00,30.35,30.43,30.35,30.43,15000.0,28.5623,28.6376,28.5623,28.6376,15000.0
2017-07-11 10:20:00,30.43,30.47,30.43,30.47,5000.0,28.6376,28.6753,28.6376,28.6753,5000.0
2017-07-11 10:30:00,30.47,30.51,30.47,30.51,2800.0,28.6753,28.7129,28.6753,28.7129,2800.0
2017-07-11 10:40:00,30.48,30.49,30.48,30.49,2180.0,28.6847,28.6941,28.6847,28.6941,2180.0
2017-07-11 10:50:00,30.51,30.53,30.51,30.53,1200.0,28.7129,28.7317,28.7129,28.7317,1200.0
2017-07-11 11:00:00,30.51,30.51,30.51,30.51,1200.0,28.7129,28.7129,28.7129,28.7129,1200.0
2017-07-11 11:10:00,30.46,30.46,30.36,30.36,6800.0,28.6659,28.6659,28.5717,28.5717,6800.0
2017-07-11 11:20:00,30.3,30.3,29.86,29.98,28880.0,28.5153,28.5153,28.1012,28.2141,28880.0
2017-07-11 11:30:00,29.97,30.06,29.97,30.04,60304.0,28.2047,28.2894,28.2047,28.2706,60304.0
2017-07-11 11:40:00,30.04,30.15,30.04,30.13,38296.0,28.2706,28.3741,28.2706,28.3553,38296.0
2017-07-11 11:50:00,30.16,30.36,30.15,30.34,14620.0,28.3835,28.5717,28.3741,28.5529,14620.0
2017-07-11 12:00:00,30.39,30.39,30.36,30.36,7200.0,28.6,28.6,28.5717,28.5717,7200.0
2017-07-11 12:10:00,30.38,30.38,30.31,30.31,5600.0,28.5906,28.5906,28.5247,28.5247,5600.0
2017-07-11 12:20:00,30.31,30.31,30.31,30.31,1600.0,28.5247,28.5247,28.5247,28.5247,1600.0
2017-07-11 12:30:00,30.31,30.31,30.31,30.31,0.0,28.5247,28.5247,28.5247,28.5247,0.0
2017-07-11 12:40:00,30.33,30.4,30.33,30.37,6396.0,28.5435,28.6094,28.5435,28.5812,6396.0
2017-07-11 12:50:00,30.41,30.43,30.38,30.38,11424.0,28.6188,28.6376,28.5906,28.5906,11424.0
2017-07-11 13:00:00,30.36,30.36,30.36,30.36,400.0,28.5717,28.5717,28.5717,28.5717,400.0
2017-07-11 13:10:00,30.36,30.36,30.36,30.36,0.0,28.5717,28.5717,28.5717,28.5717,0.0
2017-07-11 13:20:00,30.36,30.36,30.35,30.35,1200.0,28.5717,28.5717,28.5623,28.5623,1200.0
2017-07-11 13:30:00,30.34,30.34,30.34,30.34,400.0,28.5529,28.5529,28.5529,28.5529,400.0
2017-07-11 13:40:00,30.36,30.49,30.35,30.47,7488.0,28.5717,28.6941,28.5623,28.6753,7488.0
2017-07-11 13:50:00,30.5,30.5,30.49,30.49,1200.0,28.7035,28.7035,28.6941,28.6941,1200.0
2017-07-11 14:00:00,30.51,30.52,30.48,30.48,6496.0,28.7129,28.7223,28.6847,28.6847,6496.0
2017-07-11 14:10:00,30.48,30.48,30.46,30.46,4800.0,28.6847,28.6847,28.6659,28.6659,4800.0
2017-07-11 14:20:00,30.45,30.47,30.45,30.47,10240.0,28.6564,28.6753,28.6564,28.6753,10240.0
2017-07-11 14:30:00,30.5,30.5,30.49,30.49,3800.0,28.7035,28.7035,28.6941,28.6941,3800.0
2017-07-11 14:40:00,30.45,30.45,30.45,30.45,3200.0,28.6564,28.6564,28.6564,28.6564,3200.0
2017-07-11 14:50:00,30.46,30.46,30.46,30.46,400.0,28.6659,28.6659,28.6659,28.6659,400.0
2017-07-11 15:00:00,30.44,30.46,30.44,30.46,4400.0,28.647,28.6659,28.647,28.6659,4400.0
2017-07-11 15:10:00,30.46,30.5,30.46,30.5,6180.0,28.6659,28.7035,28.6659,28.7035,6180.0
2017-07-11 15:20:00,30.48,30.48,30.47,30.47,26388.0,28.6847,28.6847,28.6753,28.6753,26388.0
2017-07-11 15:30:00,30.51,30.52,30.51,30.52,1200.0,28.7129,28.7223,28.7129,28.7223,1200.0
2017-07-11 15:40:00,30.48,30.49,30.44,30.44,3600.0,28.6847,28.6941,28.647,28.647,3600.0
2017-07-11 15:50:00,30.43,30.45,30.43,30.43,6648.0,28.6376,28.6564,28.6376,28.6376,6648.0
2017-07-12 09:30:00,30.81,30.98,30.81,30.96,55280.0,28.9952,29.1552,28.9952,29.1364,55280.0
2017-07-12 09:40:00,30.92,31.01,30.92,31.01,41528.0,29.0988,29.1835,29.0988,29.1835,41528.0
2017-07-12 09:50:00,31.03,31.13,31.0,31.02,63760.0,29.2023,29.2964,29.1741,29.1929,63760.0
2017-07-12 10:00:00,31.03,31.1,31.0,31.06,24184.0,29.2023,29.2682,29.1741,29.2305,24184.0
2017-07-12 10:10:00,31.05,31.07,31.03,31.07,10800.0,29.2211,29.2399,29.2023,29.2399,10800.0
2017-07-12 10:20:00,31.03,31.05,31.03,31.04,3200.0,29.2023,29.2211,29.2023,29.2117,3200.0
2017-07-12 10:30:00,31.05,31.05,31.03,31.04,2080.0,29.2211,29.2211,29.2023,29.2117,2080.0
2017-07-12 10:40:00,31.02,31.02,30.97,31.02,31180.0,29.1929,29.1929,29.1458,29.1929,31180.0
2017-07-12 10:50:00,31.03,31.03,30.98,30.98,880.0,29.2023,29.2023,29.1552,29.1552,880.0
2017-07-12 11:00:00,30.97,30.98,30.93,30.93,10924.0,29.1458,29.1552,29.1082,29.1082,10924.0
2017-07-12 11:10:00,30.93,30.95,30.93,30.94,2400.0,29.1082,29.127,29.1082,29.1176,2400.0
2017-07-12 11:20:00,30.97,30.98,30.97,30.98,2224.0,29.1458,29.1552,29.1458,29.1552,2224.0
2017-07-12 11:30:00,30.92,30.92,30.92,30.92,400.0,29.0988,29.0988,29.0988,29.0988,400.0
2017-07-12 11:40:00,30.91,30.91,30.88,30.88,4276.0,29.0894,29.0894,29.0611,29.0611,4276.0
2017-07-12 11:50:00,30.88,30.9,30.86,30.9,185548.0,29.0611,29.0799,29.0423,29.0799,185548.0
2017-07-12 12:00:00,30.9,30.96,30.9,30.94,4000.0,29.0799,29.1364,29.0799,29.1176,4000.0
2017-07-12 12:10:00,30.93,30.93,30.79,30.81,17004.0,29.1082,29.1082,28.9764,28.9952,17004.0
2017-07-12 12:20:00,30.84,30.87,30.83,30.86,12000.0,29.0235,29.0517,29.0141,29.0423,12000.0
2017-07-12 12:30:00,30.87,30.88,30.87,30.88,1600.0,29.0517,29.0611,29.0517,29.0611,1600.0
2017-07-12 12:40:00,30.88,30.88,30.88,30.88,800.0,29.0611,29.0611,29.0611,29.0611,800.0
2017-07-12 12:50:00,30.88,30.88,30.88,30.88,0.0,29.0611,29.0611,29.0611,29.0611,0.0
2017-07-12 13:00:00,30.88,30.92,30.88,30.89,6800.0,29.0611,29.0988,29.0611,29.0705,6800.0
2017-07-12 13:10:00,30.89,30.89,30.89,30.89,0.0,29.0705,29.0705,29.0705,29.0705,0.0
2017-07-12 13:20:00,30.89,30.93,30.89,30.92,15224.0,29.0705,29.1082,29.0705,29.0988,15224.0
2017-07-12 13:30:00,30.94,30.94,30.93,30.94,2000.0,29.1176,29.1176,29.1082,29.1176,2000.0
2017-07-12 13:40:00,30.93,30.94,30.93,30.94,1200.0,29.1082,29.1176,29.1082,29.1176,1200.0
2017-07-12 13:50:00,30.92,30.96,30.92,30.96,3200.0,29.0988,29.1364,29.0988,29.1364,3200.0
2017-07-12 14:00:00,30.95,30.95,30.94,30.95,5200.0,29.127,29.127,29.1176,29.127,5200.0
2017-07-12 14:10:00,30.96,31.0,30.94,30.98,12404.0,29.1364,29.1741,29.1176,29.1552,12404.0
2017-07-12 14:20:00,30.96,30.98,30.96,30.98,2000.0,29.1364,29.1552,29.1364,29.1552,2000.0
2017-07-12 14:30:00,30.96,30.96,30.96,30.96,560.0,29.1364,29.1364,29.1364,29.1364,560.0
2017-07-12 14:40:00,30.95,30.95,30.95,30.95,1200.0,29.127,29.127,29.127,29.127,1200.0
2017-07-12 14:50:00,30.96,30.99,30.96,30.99,8996.0,29.1364,29.1646,29.1364,29.1646,8996.0
2017-07-12 15:00:00,30.99,31.03,30.99,31.02,45556.0,29.1646,29.2023,29.1646,29.1929,45556.0
2017-07-12 15:10:00,30.99,31.0,30.98,30.98,1200.0,29.1646,29.1741,29.1552,29.1552,1200.0
2017-07-12 15:20:00,30.99,31.02,30.97,30.99,11916.0,29.1646,29.1929,29.1458,29.1646,11916.0
2017-07-12 15:30:00,30.99,30.99,30.94,30.97,18800.0,29.1646,29.1646,29.1176,29.1458,18800.0
2017-07-12 15:40:00,30.96,30.98,30.95,30.95,12656.0,29.1364,29.1552,29.127,29.127,12656.0
2017-07-12 15:50:00,30.94,30.96,30.92,30.93,37884.0,29.1176,29.1364,29.0988,29.1082,37884.0
2017-07-13 09:30:00,30.95,31.03,30.9,31.0,22428.0,29.127,29.2023,29.0799,29.1741,22428.0
2017-07-13 09:40:00,31.0,31.0,30.91,30.95,9404.0,29.1741,29.1741,29.0894,29.127,9404.0
2017-07-13 09:50:00,30.95,30.99,30.95,30.99,3332.0,29.127,29.1646,29.127,29.1646,3332.0
2017-07-13 10:00:00,30.96,31.0,30.96,30.98,21100.0,29.1364,29.1741,29.1364,29.1552,21100.0
2017-07-13 10:10:00,30.92,30.92,30.91,30.91,3776.0,29.0988,29.0988,29.0894,29.0894,3776.0
2017-07-13 10:20:00,30.92,30.94,30.85,30.85,17060.0,29.0988,29.1176,29.0329,29.0329,17060.0
2017-07-13 10:30:00,30.87,30.91,30.87,30.88,19400.0,29.0517,29.0894,29.0517,29.0611,19400.0
2017-07-13 10:40:00,30.89,30.9,30.89,30.9,1200.0,29.0705,29.0799,29.0705,29.0799,1200.0
2017-07-13 10:50:00,30.92,30.93,30.9,30.93,9840.0,29.0988,29.1082,29.0799,29.1082,9840.0
2017-07-13 11:00:00,30.95,30.99,30.95,30.98,18200.0,29.127,29.1646,29.127,29.1552,18200.0
2017-07-13 11:10:00,30.96,30.99,30.96,30.98,15616.0,29.1364,29.1646,29.1364,29.1552,15616.0
2017-07-13 11:20:00,30.99,31.0,30.99,30.99,4800.0,29.1646,29.1741,29.1646,29.1646,4800.0
2017-07-13 11:30:00,31.02,31.02,31.0,31.0,3600.0,29.1929,29.1929,29.1741,29.1741,3600.0
2017-07-13 11:40:00,31.01,31.01,31.01,31.01,1280.0,29.1835,29.1835,29.1835,29.1835,1280.0
2017-07-13 11:50:00,31.03,31.06,31.03,31.06,20448.0,29.2023,29.2305,29.2023,29.2305,20448.0
2017-07-13 12:00:00,31.03,31.03,31.01,31.02,7260.0,29.2023,29.2023,29.1835,29.1929,7260.0
2017-07-13 12:10:00,31.05,31.07,31.04,31.07,3164.0,29.2211,29.2399,29.2117,29.2399,3164.0
2017-07-13 12:20:00,31.05,31.07,31.04,31.04,3600.0,29.2211,29.2399,29.2117,29.2117,3600.0
2017-07-13 12:30:00,31.05,31.05,31.05,31.05,1200.0,29.2211,29.2211,29.2211,29.2211,1200.0
2017-07-13 12:40:00,31.05,31.05,31.05,31.05,0.0,29.2211,29.2211,29.2211,29.2211,0.0
2017-07-13 12:50:00,31.04,31.04,31.04,31.04,800.0,29.2117,29.2117,29.2117,29.2117,800.0
2017-07-13 13:00:00,31.02,31.02,31.02,31.02,400.0,29.1929,29.1929,29.1929,29.1929,400.0
2017-07-13 13:10:00,31.0,31.0,31.0,31.0,2000.0,29.1741,29.1741,29.1741,29.1741,2000.0
2017-07-13 13:20:00,31.01,31.02,31.0,31.02,10216.0,29.1835,29.1929,29.1741,29.1929,10216.0
2017-07-13 13:30:00,31.02,31.02,31.0,31.02,4000.0,29.1929,29.1929,29.1741,29.1929,4000.0
2017-07-13 13:40:00,31.03,31.03,31.0,31.0,16160.0,29.2023,29.2023,29.1741,29.1741,16160.0
2017-07-13 13:50:00,31.01,31.03,31.01,31.03,5200.0,29.1835,29.2023,29.1835,29.2023,5200.0
2017-07-13 14:00:00,31.02,31.02,30.98,30.99,5200.0,29.1929,29.1929,29.1552,29.1646,5200.0
2017-07-13 14:10:00,31.0,31.0,30.98,30.98,5320.0,29.1741,29.1741,29.1552,29.1552,5320.0
2017-07-13 14:20:00,31.01,31.03,31.0,31.03,6004.0,29.1835,29.2023,29.1741,29.2023,6004.0
2017-07-13 14:30:00,31.01,31.02,31.01,31.02,2000.0,29.1835,29.1929,29.1835,29.1929,2000.0
2017-07-13 14:40:00,31.03,31.03,31.03,31.03,2400.0,29.2023,29.2023,29.2023,29.2023,2400.0
2017-07-13 14:50:00,31.02,31.03,31.02,31.03,6800.0,29.1929,29.2023,29.1929,29.2023,6800.0
2017-07-13 15:00:00,31.01,31.01,30.99,30.99,2800.0,29.1835,29.1835,29.1646,29.1646,2800.0
2017-07-13 15:10:00,30.98,30.98,30.98,30.98,1600.0,29.1552,29.1552,29.1552,29.1552,1600.0
2017-07-13 15:20:00,30.99,31.0,30.99,30.99,10400.0,29.1646,29.1741,29.1646,29.1646,10400.0
2017-07-13 15:30:00,30.99,31.0,30.99,31.0,800.0,29.1646,29.1741,29.1646,29.1741,800.0
2017-07-13 15:40:00,31.01,31.07,31.01,31.06,21384.0,29.1835,29.2399,29.1835,29.2305,21384.0
2017-07-13 15:50:00,31.05,31.07,31.03,31.04,27800.0,29.2211,29.2399,29.2023,29.2117,27800.0
2017-07-14 09:30:00,30.95,31.04,30.88,31.02,59588.0,29.127,29.2117,29.0611,29.1929,59588.0
2017-07-14 09:40:00,31.05,31.09,31.03,31.09,7936.0,29.2211,29.2587,29.2023,29.2587,7936.0
2017-07-14 09:50:00,31.11,31.11,31.07,31.07,9228.0,29.2776,29.2776,29.2399,29.2399,9228.0
2017-07-14 10:00:00,31.08,31.08,31.01,31.04,10860.0,29.2493,29.2493,29.1835,29.2117,10860.0
2017-07-14 10:10:00,31.05,31.08,31.05,31.07,2000.0,29.2211,29.2493,29.2211,29.2399,2000.0
2017-07-14 10:20:00,31.09,31.09,31.07,31.07,3204.0,29.2587,29.2587,29.2399,29.2399,3204.0
2017-07-14 10:30:00,31.09,31.11,31.07,31.08,10240.0,29.2587,29.2776,29.2399,29.2493,10240.0
2017-07-14 10:40:00,31.08,31.09,31.08,31.09,2000.0,29.2493,29.2587,29.2493,29.2587,2000.0
2017-07-14 10:50:00,31.09,31.11,31.08,31.08,9340.0,29.2587,29.2776,29.2493,29.2493,9340.0
2017-07-14 11:00:00,31.05,31.06,31.0,31.0,13804.0,29.2211,29.2305,29.1741,29.1741,13804.0
2017-07-14 11:10:00,31.0,31.04,31.0,31.0,9048.0,29.1741,29.2117,29.1741,29.1741,9048.0
2017-07-14 11:20:00,31.0,31.05,31.0,31.04,11400.0,29.1741,29.2211,29.1741,29.2117,11400.0
2017-07-14 11:30:00,31.05,31.06,31.05,31.06,3200.0,29.2211,29.2305,29.2211,29.2305,3200.0
2017-07-14 11:40:00,31.07,31.08,31.07,31.08,1344.0,29.2399,29.2493,29.2399,29.2493,1344.0
2017-07-14 11:50:00,31.08,31.08,31.07,31.07,4800.0,29.2493,29.2493,29.2399,29.2399,4800.0
2017-07-14 12:00:00,31.05,31.05,31.05,31.05,800.0,29.2211,29.2211,29.2211,29.2211,800.0
2017-07-14 12:10:00,31.05,31.06,31.05,31.06,800.0,29.2211,29.2305,29.2211,29.2305,800.0
2017-07-14 12:20:00,31.04,31.09,31.04,31.09,2000.0,29.2117,29.2587,29.2117,29.2587,2000.0
2017-07-14 12:30:00,31.11,31.19,31.11,31.18,15592.0,29.2776,29.3529,29.2776,29.3434,15592.0
2017-07-14 12:40:00,31.19,31.19,31.19,31.19,800.0,29.3529,29.3529,29.3529,29.3529,800.0
2017-07-14 12:50:00,31.2,31.34,31.2,31.27,92908.0,29.3623,29.494,29.3623,29.4281,92908.0
2017-07-14 13:00:00,31.27,31.32,31.26,31.32,18012.0,29.4281,29.4752,29.4187,29.4752,18012.0
2017-07-14 13:10:00,31.3,31.32,31.3,31.31,5280.0,29.4564,29.4752,29.4564,29.4658,5280.0
2017-07-14 13:20:00,31.36,31.38,31.34,31.36,16204.0,29.5128,29.5317,29.494,29.5128,16204.0
2017-07-14 13:30:00,31.31,31.32,31.3,31.32,5720.0,29.4658,29.4752,29.4564,29.4752,5720.0
2017-07-14 13:40:00,31.31,31.31,31.31,31.31,1200.0,29.4658,29.4658,29.4658,29.4658,1200.0
2017-07-14 13:50:00,31.31,31.32,31.31,31.32,10800.0,29.4658,29.4752,29.4658,29.4752,10800.0
2017-07-14 14:00:00,31.33,31.35,31.32,31.34,2000.0,29.4846,29.5034,29.4752,29.494,2000.0
2017-07-14 14:10:00,31.34,31.38,31.34,31.38,1600.0,29.494,29.5317,29.494,29.5317,1600.0
2017-07-14 14:20:00,31.38,31.41,31.37,31.37,3712.0,29.5317,29.5599,29.5223,29.5223,3712.0
2017-07-14 14:30:00,31.36,31.36,31.35,31.35,3792.0,29.5128,29.5128,29.5034,29.5034,3792.0
2017-07-14 14:40:00,31.35,31.35,31.34,31.35,2944.0,29.5034,29.5034,29.494,29.5034,2944.0
2017-07-14 14:50:00,31.33,31.34,31.33,31.33,12544.0,29.4846,29.494,29.4846,29.4846,12544.0
2017-07-14 15:00:00,31.34,31.38,31.34,31.38,10800.0,29.494,29.5317,29.494,29.5317,10800.0
2017-07-14 15:10:00,31.37,31.4,31.37,31.4,3200.0,29.5223,29.5505,29.5223,29.5505,3200.0
2017-07-14 15:20:00,31.4,31.45,31.4,31.45,14000.0,29.5505,29.5975,29.5505,29.5975,14000.0
2017-07-14 15:30:00,31.45,31.51,31.45,31.51,8844.0,29.5975,29.654,29.5975,29.654,8844.0
2017-07-14 15:40:00,31.54,31.54,31.47,31.48,7200.0,29.6822,29.6822,29.6164,29.6258,7200.0
2017-07-14 15:50:00,31.46,31.46,31.34,31.39,25160.0,29.607,29.607,29.494,29.5411,25160.0
2017-07-17 09:30:00,31.43,31.43,31.29,31.3,28028.0,29.5787,29.5787,29.447,29.4564,28028.0
2017-07-17 09:40:00,31.35,31.39,31.34,31.34,13646.0,29.5034,29.5411,29.494,29.494,13646.0
2017-07-17 09:50:00,31.33,31.36,31.33,31.34,2700.0,29.4846,29.5128,29.4846,29.494,2700.0
2017-07-17 10:00:00,31.33,31.38,31.33,31.36,9970.0,29.4846,29.5317,29.4846,29.5128,9970.0
2017-07-17 10:10:00,31.38,31.38,31.33,31.33,7394.0,29.5317,29.5317,29.4846,29.4846,7394.0
2017-07-17 10:20:00,31.34,31.36,31.34,31.35,5122.0,29.494,29.5128,29.494,29.5034,5122.0
2017-07-17 10:30:00,31.31,31.31,31.29,31.3,13324.0,29.4658,29.4658,29.447,29.4564,13324.0
2017-07-17 10:40:00,31.31,31.36,31.31,31.36,15200.0,29.4658,29.5128,29.4658,29.5128,15200.0
2017-07-17 10:50:00,31.37,31.39,31.36,31.39,18692.0,29.5223,29.5411,29.5128,29.5411,18692.0
2017-07-17 11:00:00,31.41,31.42,31.4,31.41,8800.0,29.5599,29.5693,29.5505,29.5599,8800.0
2017-07-17 11:10:00,31.4,31.42,31.4,31.4,11844.0,29.5505,29.5693,29.5505,29.5505,11844.0
2017-07-17 11:20:00,31.4,31.41,31.4,31.4,700.0,29.5505,29.5599,29.5505,29.5505,700.0
2017-07-17 11:30:00,31.41,31.41,31.35,31.35,8388.0,29.5599,29.5599,29.5034,29.5034,8388.0
2017-07-17 11:40:00,31.36,31.37,31.36,31.36,7482.0,29.5128,29.5223,29.5128,29.5128,7482.0
2017-07-17 11:50:00,31.36,31.38,31.36,31.36,5900.0,29.5128,29.5317,29.5128,29.5128,5900.0
2017-07-17 12:00:00,31.38,31.41,31.37,31.4,1234.0,29.5317,29.5599,29.5223,29.5505,1234.0
2017-07-17 12:10:00,31.41,31.42,31.41,31.42,1200.0,29.5599,29.5693,29.5599,29.5693,1200.0
2017-07-17 12:20:00,31.41,31.42,31.39,31.39,6200.0,29.5599,29.5693,29.5411,29.5411,6200.0
2017-07-17 12:30:00,31.42,31.42,31.4,31.41,3300.0,29.5693,29.5693,29.5505,29.5599,3300.0
2017-07-17 12:40:00,31.43,31.43,31.41,31.41,6400.0,29.5787,29.5787,29.5599,29.5599,6400.0
2017-07-17 12:50:00,31.42,31.43,31.42,31.42,400.0,29.5693,29.5787,29.5693,29.5693,400.0
2017-07-17 13:00:00,31.43,31.43,31.42,31.43,3400.0,29.5787,29.5787,29.5693,29.5787,3400.0
2017-07-17 13:10:00,31.43,31.46,31.43,31.43,3200.0,29.5787,29.607,29.5787,29.5787,3200.0
2017-07-17 13:20:00,31.43,31.43,31.43,31.43,0.0,29.5787,29.5787,29.5787,29.5787,0.0
2017-07-17 13:30:00,31.41,31.42,31.41,31.42,1200.0,29.5599,29.5693,29.5599,29.5693,1200.0
2017-07-17 13:40:00,31.42,31.42,31.42,31.42,2000.0,29.5693,29.5693,29.5693,29.5693,2000.0
2017-07-17 13:50:00,31.39,31.4,31.39,31.4,506.0,29.5411,29.5505,29.5411,29.5505,506.0
2017-07-17 14:00:00,31.38,31.4,31.38,31.38,600.0,29.5317,29.5505,29.5317,29.5317,600.0
2017-07-17 14:10:00,31.37,31.38,31.35,31.36,2200.0,29.5223,29.5317,29.5034,29.5128,2200.0
2017-07-17 14:20:00,31.36,31.39,31.36,31.39,646.0,29.5128,29.5411,29.5128,29.5411,646.0
2017-07-17 14:30:00,31.36,31.38,31.36,31.38,2900.0,29.5128,29.5317,29.5128,29.5317,2900.0
2017-07-17 14:40:00,31.38,31.39,31.37,31.38,800.0,29.5317,29.5411,29.5223,29.5317,800.0
2017-07-17 14:50:00,31.35,31.36,31.35,31.36,12400.0,29.5034,29.5128,29.5034,29.5128,12400.0
2017-07-17 15:00:00,31.36,31.36,31.33,31.34,4954.0,29.5128,29.5128,29.4846,29.494,4954.0
2017-07-17 15:10:00,31.33,31.33,31.32,31.32,11000.0,29.4846,29.4846,29.4752,29.4752,11000.0
2017-07-17 15:20:00,31.32,31.32,31.31,31.31,4380.0,29.4752,29.4752,29.4658,29.4658,4380.0
2017-07-17 15:30:00,31.31,31.36,31.31,31.35,33242.0,29.4658,29.5128,29.4658,29.5034,33242.0
2017-07-17 15:40:00,31.34,31.35,31.32,31.32,6100.0,29.494,29.5034,29.4752,29.4752,6100.0
2017-07-17 15:50:00,31.31,31.36,31.31,31.33,34642.0,29.4658,29.5128,29.4658,29.4846,34642.0
2017-07-18 09:30:00,31.02,31.11,31.02,31.11,58884.0,29.1929,29.2776,29.1929,29.2776,58884.0
2017-07-18 09:40:00,31.13,31.16,31.08,31.16,21488.0,29.2964,29.3246,29.2493,29.3246,21488.0
2017-07-18 09:50:00,31.11,31.12,31.07,31.07,14304.0,29.2776,29.287,29.2399,29.2399,14304.0
2017-07-18 10:00:00,31.07,31.07,31.02,31.05,31710.0,29.2399,29.2399,29.1929,29.2211,31710.0
2017-07-18 10:10:00,31.05,31.12,31.05,31.08,18022.0,29.2211,29.287,29.2211,29.2493,18022.0
2017-07-18 10:20:00,31.06,31.08,31.05,31.06,12202.0,29.2305,29.2493,29.2211,29.2305,12202.0
2017-07-18 10:30:00,31.04,31.05,30.93,30.94,16074.0,29.2117,29.2211,29.1082,29.1176,16074.0
2017-07-18 10:40:00,30.9,30.92,30.67,30.75,50138.0,29.0799,29.0988,28.8635,28.9388,50138.0
2017-07-18 10:50:00,30.74,30.91,30.74,30.91,23180.0,28.9294,29.0894,28.9294,29.0894,23180.0
2017-07-18 11:00:00,30.91,30.95,30.88,30.88,7738.0,29.0894,29.127,29.0611,29.0611,7738.0
2017-07-18 11:10:00,30.86,30.89,30.84,30.84,36504.0,29.0423,29.0705,29.0235,29.0235,36504.0
2017-07-18 11:20:00,30.85,30.92,30.85,30.9,7200.0,29.0329,29.0988,29.0329,29.0799,7200.0
2017-07-18 11:30:00,30.93,30.99,30.93,30.96,15314.0,29.1082,29.1646,29.1082,29.1364,15314.0
2017-07-18 11:40:00,30.94,30.98,30.94,30.97,9800.0,29.1176,29.1552,29.1176,29.1458,9800.0
2017-07-18 11:50:00,31.0,31.03,30.97,30.97,5800.0,29.1741,29.2023,29.1458,29.1458,5800.0
2017-07-18 12:00:00,30.98,30.99,30.97,30.97,7810.0,29.1552,29.1646,29.1458,29.1458,7810.0
2017-07-18 12:10:00,30.98,30.98,30.93,30.93,5326.0,29.1552,29.1552,29.1082,29.1082,5326.0
2017-07-18 12:20:00,30.93,30.98,30.93,30.98,3268.0,29.1082,29.1552,29.1082,29.1552,3268.0
2017-07-18 12:30:00,30.97,31.0,30.97,30.99,22180.0,29.1458,29.1741,29.1458,29.1646,22180.0
2017-07-18 12:40:00,30.99,31.0,30.97,30.97,10950.0,29.1646,29.1741,29.1458,29.1458,10950.0
2017-07-18 12:50:00,30.95,30.97,30.94,30.94,2600.0,29.127,29.1458,29.1176,29.1176,2600.0
2017-07-18 13:00:00,30.93,30.95,30.9,30.93,10826.0,29.1082,29.127,29.0799,29.1082,10826.0
2017-07-18 13:10:00,30.93,30.97,30.93,30.96,14600.0,29.1082,29.1458,29.1082,29.1364,14600.0
2017-07-18 13:20:00,30.95,30.98,30.95,30.96,3100.0,29.127,29.1552,29.127,29.1364,3100.0
2017-07-18 13:30:00,30.96,31.01,30.96,31.0,6200.0,29.1364,29.1835,29.1364,29.1741,6200.0
2017-07-18 13:40:00,31.01,31.06,31.01,31.05,11496.0,29.1835,29.2305,29.1835,29.2211,11496.0
2017-07-18 13:50:00,31.06,31.06,31.02,31.03,8340.0,29.2305,29.2305,29.1929,29.2023,8340.0
2017-07-18 14:00:00,31.03,31.05,31.03,31.05,10850.0,29.2023,29.2211,29.2023,29.2211,10850.0
2017-07-18 14:10:00,31.06,31.07,31.03,31.03,8300.0,29.2305,29.2399,29.2023,29.2023,8300.0
2017-07-18 14:20:00,31.03,31.05,31.02,31.03,10012.0,29.2023,29.2211,29.1929,29.2023,10012.0
2017-07-18 14:30:00,31.03,31.1,31.03,31.08,7984.0,29.2023,29.2682,29.2023,29.2493,7984.0
2017-07-18 14:40:00,31.07,31.09,31.05,31.07,7672.0,29.2399,29.2587,29.2211,29.2399,7672.0
2017-07-18 14:50:00,31.07,31.08,31.05,31.08,7888.0,29.2399,29.2493,29.2211,29.2493,7888.0
2017-07-18 15:00:00,31.08,31.09,31.07,31.08,6660.0,29.2493,29.2587,29.2399,29.2493,6660.0
2017-07-18 15:10:00,31.08,31.09,31.07,31.09,19274.0,29.2493,29.2587,29.2399,29.2587,19274.0
2017-07-18 15:20:00,31.09,31.1,31.08,31.1,9272.0,29.2587,29.2682,29.2493,29.2682,9272.0
2017-07-18 15:30:00,31.1,31.11,31.06,31.08,32500.0,29.2682,29.2776,29.2305,29.2493,32500.0
2017-07-18 15:40:00,31.09,31.1,31.06,31.07,20112.0,29.2587,29.2682,29.2305,29.2399,20112.0
2017-07-18 15:50:00,31.07,31.12,31.07,31.12,74172.0,29.2399,29.287,29.2399,29.287,74172.0
2017-07-19 09:30:00,31.25,31.25,31.1,31.16,29752.0,29.4093,29.4093,29.2682,29.3246,29752.0
2017-07-19 09:40:00,31.13,31.15,31.1,31.14,20634.0,29.2964,29.3152,29.2682,29.3058,20634.0
2017-07-19 09:50:00,31.11,31.18,31.11,31.18,16436.0,29.2776,29.3434,29.2776,29.3434,16436.0
2017-07-19 10:00:00,31.2,31.25,31.2,31.23,15420.0,29.3623,29.4093,29.3623,29.3905,15420.0
2017-07-19 10:10:00,31.22,31.22,31.14,31.16,5800.0,29.3811,29.3811,29.3058,29.3246,5800.0
2017-07-19 10:20:00,31.14,31.21,31.14,31.2,4708.0,29.3058,29.3717,29.3058,29.3623,4708.0
2017-07-19 10:30:00,31.23,31.23,31.14,31.15,10856.0,29.3905,29.3905,29.3058,29.3152,10856.0
2017-07-19 10:40:00,31.17,31.23,31.16,31.21,3800.0,29.334,29.3905,29.3246,29.3717,3800.0
2017-07-19 10:50:00,31.21,31.21,31.19,31.21,3300.0,29.3717,29.3717,29.3529,29.3717,3300.0
2017-07-19 11:00:00,31.22,31.25,31.21,31.25,15430.0,29.3811,29.4093,29.3717,29.4093,15430.0
2017-07-19 11:10:00,31.23,31.3,31.23,31.29,9052.0,29.3905,29.4564,29.3905,29.447,9052.0
2017-07-19 11:20:00,31.28,31.28,31.21,31.22,9416.0,29.4376,29.4376,29.3717,29.3811,9416.0
2017-07-19 11:30:00,31.22,31.25,31.22,31.25,3200.0,29.3811,29.4093,29.3811,29.4093,3200.0
2017-07-19 11:40:00,31.25,31.28,31.25,31.25,27800.0,29.4093,29.4376,29.4093,29.4093,27800.0
2017-07-19 11:50:00,31.25,31.25,31.23,31.24,3400.0,29.4093,29.4093,29.3905,29.3999,3400.0
2017-07-19 12:00:00,31.25,31.25,31.22,31.22,6310.0,29.4093,29.4093,29.3811,29.3811,6310.0
2017-07-19 12:10:00,31.22,31.23,31.21,31.23,2200.0,29.3811,29.3905,29.3717,29.3905,2200.0
2017-07-19 12:20:00,31.23,31.23,31.23,31.23,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2017-07-19 12:30:00,31.23,31.23,31.22,31.23,6416.0,29.3905,29.3905,29.3811,29.3905,6416.0
2017-07-19 12:40:00,31.23,31.24,31.21,31.22,2416.0,29.3905,29.3999,29.3717,29.3811,2416.0
2017-07-19 12:50:00,31.23,31.23,31.22,31.23,3984.0,29.3905,29.3905,29.3811,29.3905,3984.0
2017-07-19 13:00:00,31.23,31.24,31.23,31.24,2200.0,29.3905,29.3999,29.3905,29.3999,2200.0
2017-07-19 13:10:00,31.24,31.25,31.23,31.25,13200.0,29.3999,29.4093,29.3905,29.4093,13200.0
2017-07-19 13:20:00,31.26,31.27,31.26,31.27,4000.0,29.4187,29.4281,29.4187,29.4281,4000.0
2017-07-19 13:30:00,31.25,31.25,31.25,31.25,14396.0,29.4093,29.4093,29.4093,29.4093,14396.0
2017-07-19 13:40:00,31.26,31.31,31.26,31.31,3500.0,29.4187,29.4658,29.4187,29.4658,3500.0
2017-07-19 13:50:00,31.31,31.32,31.3,31.32,9568.0,29.4658,29.4752,29.4564,29.4752,9568.0
2017-07-19 14:00:00,31.29,31.29,31.29,31.29,936.0,29.447,29.447,29.447,29.447,936.0
2017-07-19 14:10:00,31.32,31.33,31.31,31.32,21220.0,29.4752,29.4846,29.4658,29.4752,21220.0
2017-07-19 14:20:00,31.3,31.31,31.29,31.31,8796.0,29.4564,29.4658,29.447,29.4658,8796.0
2017-07-19 14:30:00,31.31,31.31,31.31,31.31,200.0,29.4658,29.4658,29.4658,29.4658,200.0
2017-07-19 14:40:00,31.31,31.31,31.31,31.31,0.0,29.4658,29.4658,29.4658,29.4658,0.0
2017-07-19 14:50:00,31.32,31.32,31.3,31.3,24562.0,29.4752,29.4752,29.4564,29.4564,24562.0
2017-07-19 15:00:00,31.31,31.33,31.3,31.33,6640.0,29.4658,29.4846,29.4564,29.4846,6640.0
2017-07-19 15:10:00,31.32,31.32,31.3,31.32,28834.0,29.4752,29.4752,29.4564,29.4752,28834.0
2017-07-19 15:20:00,31.31,31.32,31.3,31.32,6052.0,29.4658,29.4752,29.4564,29.4752,6052.0
2017-07-19 15:30:00,31.34,31.34,31.31,31.31,13118.0,29.494,29.494,29.4658,29.4658,13118.0
2017-07-19 15:40:00,31.31,31.35,31.3,31.34,49360.0,29.4658,29.5034,29.4564,29.494,49360.0
2017-07-19 15:50:00,31.33,31.38,31.3,31.38,41738.0,29.4846,29.5317,29.4564,29.5317,41738.0
2017-07-20 09:30:00,31.5,31.5,31.36,31.36,27756.0,29.6446,29.6446,29.5128,29.5128,27756.0
2017-07-20 09:40:00,31.33,31.36,31.32,31.35,12438.0,29.4846,29.5128,29.4752,29.5034,12438.0
2017-07-20 09:50:00,31.33,31.39,31.33,31.36,11078.0,29.4846,29.5411,29.4846,29.5128,11078.0
2017-07-20 10:00:00,31.38,31.4,31.36,31.4,79528.0,29.5317,29.5505,29.5128,29.5505,79528.0
2017-07-20 10:10:00,31.39,31.39,31.26,31.27,78152.0,29.5411,29.5411,29.4187,29.4281,78152.0
2017-07-20 10:20:00,31.3,31.31,31.29,31.31,2700.0,29.4564,29.4658,29.447,29.4658,2700.0
2017-07-20 10:30:00,31.28,31.28,31.14,31.16,37600.0,29.4376,29.4376,29.3058,29.3246,37600.0
2017-07-20 10:40:00,31.14,31.29,31.14,31.28,36766.0,29.3058,29.447,29.3058,29.4376,36766.0
2017-07-20 10:50:00,31.26,31.35,31.26,31.34,5750.0,29.4187,29.5034,29.4187,29.494,5750.0
2017-07-20 11:00:00,31.34,31.37,31.31,31.31,6886.0,29.494,29.5223,29.4658,29.4658,6886.0
2017-07-20 11:10:00,31.27,31.28,31.2,31.2,2200.0,29.4281,29.4376,29.3623,29.3623,2200.0
2017-07-20 11:20:00,31.25,31.25,31.18,31.2,6250.0,29.4093,29.4093,29.3434,29.3623,6250.0
2017-07-20 11:30:00,31.18,31.19,31.15,31.16,4480.0,29.3434,29.3529,29.3152,29.3246,4480.0
2017-07-20 11:40:00,31.14,31.22,31.14,31.2,33372.0,29.3058,29.3811,29.3058,29.3623,33372.0
2017-07-20 11:50:00,31.2,31.21,31.18,31.18,4220.0,29.3623,29.3717,29.3434,29.3434,4220.0
2017-07-20 12:00:00,31.18,31.23,31.18,31.23,4040.0,29.3434,29.3905,29.3434,29.3905,4040.0
2017-07-20 12:10:00,31.27,31.27,31.26,31.27,600.0,29.4281,29.4281,29.4187,29.4281,600.0
2017-07-20 12:20:00,31.29,31.32,31.29,31.32,1360.0,29.447,29.4752,29.447,29.4752,1360.0
2017-07-20 12:30:00,31.32,31.34,31.32,31.33,900.0,29.4752,29.494,29.4752,29.4846,900.0
2017-07-20 12:40:00,31.32,31.33,31.32,31.32,2780.0,29.4752,29.4846,29.4752,29.4752,2780.0
2017-07-20 12:50:00,31.33,31.34,31.33,31.34,1600.0,29.4846,29.494,29.4846,29.494,1600.0
2017-07-20 13:00:00,31.36,31.36,31.31,31.31,4000.0,29.5128,29.5128,29.4658,29.4658,4000.0
2017-07-20 13:10:00,31.33,31.33,31.33,31.33,500.0,29.4846,29.4846,29.4846,29.4846,500.0
2017-07-20 13:20:00,31.32,31.32,31.32,31.32,200.0,29.4752,29.4752,29.4752,29.4752,200.0
2017-07-20 13:30:00,31.33,31.34,31.33,31.34,1600.0,29.4846,29.494,29.4846,29.494,1600.0
2017-07-20 13:40:00,31.34,31.36,31.34,31.36,15328.0,29.494,29.5128,29.494,29.5128,15328.0
2017-07-20 13:50:00,31.34,31.34,31.32,31.32,1140.0,29.494,29.494,29.4752,29.4752,1140.0
2017-07-20 14:00:00,31.31,31.33,31.31,31.33,5200.0,29.4658,29.4846,29.4658,29.4846,5200.0
2017-07-20 14:10:00,31.33,31.33,31.33,31.33,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2017-07-20 14:20:00,31.31,31.31,31.28,31.29,7200.0,29.4658,29.4658,29.4376,29.447,7200.0
2017-07-20 14:30:00,31.28,31.29,31.27,31.28,5800.0,29.4376,29.447,29.4281,29.4376,5800.0
2017-07-20 14:40:00,31.3,31.35,31.29,31.34,14720.0,29.4564,29.5034,29.447,29.494,14720.0
2017-07-20 14:50:00,31.36,31.38,31.36,31.38,1200.0,29.5128,29.5317,29.5128,29.5317,1200.0
2017-07-20 15:00:00,31.38,31.38,31.36,31.38,1000.0,29.5317,29.5317,29.5128,29.5317,1000.0
2017-07-20 15:10:00,31.38,31.4,31.37,31.37,5200.0,29.5317,29.5505,29.5223,29.5223,5200.0
2017-07-20 15:20:00,31.36,31.41,31.36,31.41,20500.0,29.5128,29.5599,29.5128,29.5599,20500.0
2017-07-20 15:30:00,31.41,31.41,31.36,31.36,4668.0,29.5599,29.5599,29.5128,29.5128,4668.0
2017-07-20 15:40:00,31.35,31.38,31.34,31.38,2404.0,29.5034,29.5317,29.494,29.5317,2404.0
2017-07-20 15:50:00,31.34,31.34,31.29,31.34,17360.0,29.494,29.494,29.447,29.494,17360.0
2017-07-21 09:30:00,30.95,31.07,30.95,30.97,56240.0,29.127,29.2399,29.127,29.1458,56240.0
2017-07-21 09:40:00,30.95,31.0,30.93,30.99,50248.0,29.127,29.1741,29.1082,29.1646,50248.0
2017-07-21 09:50:00,30.96,30.97,30.88,30.88,12642.0,29.1364,29.1458,29.0611,29.0611,12642.0
2017-07-21 10:00:00,30.88,30.91,30.82,30.91,22278.0,29.0611,29.0894,29.0047,29.0894,22278.0
2017-07-21 10:10:00,30.92,30.97,30.91,30.96,40346.0,29.0988,29.1458,29.0894,29.1364,40346.0
2017-07-21 10:20:00,30.95,31.11,30.95,31.09,50106.0,29.127,29.2776,29.127,29.2587,50106.0
2017-07-21 10:30:00,31.09,31.09,31.03,31.04,71748.0,29.2587,29.2587,29.2023,29.2117,71748.0
2017-07-21 10:40:00,31.03,31.03,30.99,30.99,23970.0,29.2023,29.2023,29.1646,29.1646,23970.0
2017-07-21 10:50:00,31.0,31.0,30.88,30.89,30760.0,29.1741,29.1741,29.0611,29.0705,30760.0
2017-07-21 11:00:00,30.88,30.9,30.87,30.9,21748.0,29.0611,29.0799,29.0517,29.0799,21748.0
2017-07-21 11:10:00,30.91,30.96,30.91,30.95,2600.0,29.0894,29.1364,29.0894,29.127,2600.0
2017-07-21 11:20:00,30.94,30.94,30.92,30.92,1364.0,29.1176,29.1176,29.0988,29.0988,1364.0
2017-07-21 11:30:00,30.97,31.02,30.96,31.0,16200.0,29.1458,29.1929,29.1364,29.1741,16200.0
2017-07-21 11:40:00,31.0,31.0,30.98,30.99,8268.0,29.1741,29.1741,29.1552,29.1646,8268.0
2017-07-21 11:50:00,31.03,31.03,31.03,31.03,200.0,29.2023,29.2023,29.2023,29.2023,200.0
2017-07-21 12:00:00,31.04,31.07,31.03,31.07,526.0,29.2117,29.2399,29.2023,29.2399,526.0
2017-07-21 12:10:00,31.04,31.04,31.04,31.04,400.0,29.2117,29.2117,29.2117,29.2117,400.0
2017-07-21 12:20:00,31.04,31.04,30.99,30.99,4558.0,29.2117,29.2117,29.1646,29.1646,4558.0
2017-07-21 12:30:00,31.0,31.04,31.0,31.04,2024.0,29.1741,29.2117,29.1741,29.2117,2024.0
2017-07-21 12:40:00,31.06,31.08,31.06,31.08,1240.0,29.2305,29.2493,29.2305,29.2493,1240.0
2017-07-21 12:50:00,31.08,31.08,31.08,31.08,0.0,29.2493,29.2493,29.2493,29.2493,0.0
2017-07-21 13:00:00,31.06,31.1,31.06,31.1,14500.0,29.2305,29.2682,29.2305,29.2682,14500.0
2017-07-21 13:10:00,31.1,31.11,31.1,31.11,2484.0,29.2682,29.2776,29.2682,29.2776,2484.0
2017-07-21 13:20:00,31.06,31.07,31.06,31.06,5760.0,29.2305,29.2399,29.2305,29.2305,5760.0
2017-07-21 13:30:00,31.06,31.07,31.06,31.07,2170.0,29.2305,29.2399,29.2305,29.2399,2170.0
2017-07-21 13:40:00,31.07,31.07,31.07,31.07,200.0,29.2399,29.2399,29.2399,29.2399,200.0
2017-07-21 13:50:00,31.07,31.09,31.07,31.09,2128.0,29.2399,29.2587,29.2399,29.2587,2128.0
2017-07-21 14:00:00,31.1,31.1,31.05,31.05,600.0,29.2682,29.2682,29.2211,29.2211,600.0
2017-07-21 14:10:00,31.07,31.08,31.06,31.08,1800.0,29.2399,29.2493,29.2305,29.2493,1800.0
2017-07-21 14:20:00,31.09,31.09,31.07,31.07,4200.0,29.2587,29.2587,29.2399,29.2399,4200.0
2017-07-21 14:30:00,31.1,31.1,31.09,31.09,1200.0,29.2682,29.2682,29.2587,29.2587,1200.0
2017-07-21 14:40:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 14:50:00,31.09,31.09,31.09,31.09,0.0,29.2587,29.2587,29.2587,29.2587,0.0
2017-07-21 15:00:00,31.08,31.08,31.05,31.05,1640.0,29.2493,29.2493,29.2211,29.2211,1640.0
2017-07-21 15:10:00,31.05,31.06,31.05,31.06,1608.0,29.2211,29.2305,29.2211,29.2305,1608.0
2017-07-21 15:20:00,31.05,31.05,31.01,31.01,2240.0,29.2211,29.2211,29.1835,29.1835,2240.0
2017-07-21 15:30:00,31.03,31.04,31.03,31.03,3200.0,29.2023,29.2117,29.2023,29.2023,3200.0
2017-07-21 15:40:00,31.04,31.06,31.04,31.05,3166.0,29.2117,29.2305,29.2117,29.2211,3166.0
2017-07-21 15:50:00,31.07,31.13,31.07,31.11,7632.0,29.2399,29.2964,29.2399,29.2776,7632.0
2017-07-24 09:30:00,31.08,31.09,30.98,30.98,34954.0,29.2493,29.2587,29.1552,29.1552,34954.0
2017-07-24 09:40:00,30.98,30.98,30.93,30.94,24980.0,29.1552,29.1552,29.1082,29.1176,24980.0
2017-07-24 09:50:00,30.98,31.0,30.95,30.96,4878.0,29.1552,29.1741,29.127,29.1364,4878.0
2017-07-24 10:00:00,30.96,30.98,30.94,30.96,3428.0,29.1364,29.1552,29.1176,29.1364,3428.0
2017-07-24 10:10:00,30.93,30.94,30.92,30.92,3266.0,29.1082,29.1176,29.0988,29.0988,3266.0
2017-07-24 10:20:00,30.9,30.91,30.83,30.85,10600.0,29.0799,29.0894,29.0141,29.0329,10600.0
2017-07-24 10:30:00,30.83,30.89,30.82,30.88,7860.0,29.0141,29.0705,29.0047,29.0611,7860.0
2017-07-24 10:40:00,30.9,30.92,30.9,30.9,12170.0,29.0799,29.0988,29.0799,29.0799,12170.0
2017-07-24 10:50:00,30.86,30.87,30.83,30.85,40676.0,29.0423,29.0517,29.0141,29.0329,40676.0
2017-07-24 11:00:00,30.85,30.87,30.83,30.87,2694.0,29.0329,29.0517,29.0141,29.0517,2694.0
2017-07-24 11:10:00,30.8,30.84,30.78,30.84,13386.0,28.9858,29.0235,28.967,29.0235,13386.0
2017-07-24 11:20:00,30.84,30.84,30.78,30.81,8828.0,29.0235,29.0235,28.967,28.9952,8828.0
2017-07-24 11:30:00,30.83,30.84,30.83,30.84,5670.0,29.0141,29.0235,29.0141,29.0235,5670.0
2017-07-24 11:40:00,30.85,30.86,30.85,30.86,708.0,29.0329,29.0423,29.0329,29.0423,708.0
2017-07-24 11:50:00,30.86,30.86,30.86,30.86,890.0,29.0423,29.0423,29.0423,29.0423,890.0
2017-07-24 12:00:00,30.91,30.91,30.89,30.89,2600.0,29.0894,29.0894,29.0705,29.0705,2600.0
2017-07-24 12:10:00,30.9,30.9,30.88,30.89,8396.0,29.0799,29.0799,29.0611,29.0705,8396.0
2017-07-24 12:20:00,30.9,30.93,30.9,30.93,5450.0,29.0799,29.1082,29.0799,29.1082,5450.0
2017-07-24 12:30:00,30.93,30.93,30.92,30.92,4150.0,29.1082,29.1082,29.0988,29.0988,4150.0
2017-07-24 12:40:00,30.9,30.91,30.89,30.89,4312.0,29.0799,29.0894,29.0705,29.0705,4312.0
2017-07-24 12:50:00,30.89,30.89,30.89,30.89,800.0,29.0705,29.0705,29.0705,29.0705,800.0
2017-07-24 13:00:00,30.93,30.93,30.93,30.93,4400.0,29.1082,29.1082,29.1082,29.1082,4400.0
2017-07-24 13:10:00,30.93,30.93,30.9,30.9,11390.0,29.1082,29.1082,29.0799,29.0799,11390.0
2017-07-24 13:20:00,30.91,30.92,30.9,30.92,17410.0,29.0894,29.0988,29.0799,29.0988,17410.0
2017-07-24 13:30:00,30.91,30.91,30.91,30.91,600.0,29.0894,29.0894,29.0894,29.0894,600.0
2017-07-24 13:40:00,30.93,30.93,30.92,30.92,2820.0,29.1082,29.1082,29.0988,29.0988,2820.0
2017-07-24 13:50:00,30.92,30.93,30.91,30.92,1600.0,29.0988,29.1082,29.0894,29.0988,1600.0
2017-07-24 14:00:00,30.91,30.93,30.91,30.92,13670.0,29.0894,29.1082,29.0894,29.0988,13670.0
2017-07-24 14:10:00,30.93,30.94,30.93,30.94,2000.0,29.1082,29.1176,29.1082,29.1176,2000.0
2017-07-24 14:20:00,30.95,30.95,30.93,30.93,12000.0,29.127,29.127,29.1082,29.1082,12000.0
2017-07-24 14:30:00,30.93,30.95,30.93,30.95,1400.0,29.1082,29.127,29.1082,29.127,1400.0
2017-07-24 14:40:00,30.95,30.95,30.95,30.95,0.0,29.127,29.127,29.127,29.127,0.0
2017-07-24 14:50:00,30.96,30.96,30.94,30.94,6800.0,29.1364,29.1364,29.1176,29.1176,6800.0
2017-07-24 15:00:00,30.95,30.96,30.95,30.96,2792.0,29.127,29.1364,29.127,29.1364,2792.0
2017-07-24 15:10:00,30.96,30.96,30.94,30.94,1658.0,29.1364,29.1364,29.1176,29.1176,1658.0
2017-07-24 15:20:00,31.0,31.0,31.0,31.0,12612.0,29.1741,29.1741,29.1741,29.1741,12612.0
2017-07-24 15:30:00,30.99,30.99,30.98,30.98,8454.0,29.1646,29.1646,29.1552,29.1552,8454.0
2017-07-24 15:40:00,30.98,31.0,30.98,30.98,9774.0,29.1552,29.1741,29.1552,29.1552,9774.0
2017-07-24 15:50:00,30.97,30.97,30.9,30.91,8148.0,29.1458,29.1458,29.0799,29.0894,8148.0
2017-07-25 09:30:00,31.48,31.52,31.33,31.35,67648.0,29.6258,29.6634,29.4846,29.5034,67648.0
2017-07-25 09:40:00,31.33,31.38,31.28,31.3,40638.0,29.4846,29.5317,29.4376,29.4564,40638.0
2017-07-25 09:50:00,31.31,31.31,31.24,31.24,30138.0,29.4658,29.4658,29.3999,29.3999,30138.0
2017-07-25 10:00:00,31.25,31.25,31.15,31.17,9448.0,29.4093,29.4093,29.3152,29.334,9448.0
2017-07-25 10:10:00,31.13,31.21,31.11,31.21,14568.0,29.2964,29.3717,29.2776,29.3717,14568.0
2017-07-25 10:20:00,31.27,31.27,31.24,31.24,9200.0,29.4281,29.4281,29.3999,29.3999,9200.0
2017-07-25 10:30:00,31.26,31.32,31.26,31.29,12766.0,29.4187,29.4752,29.4187,29.447,12766.0
2017-07-25 10:40:00,31.3,31.31,31.28,31.31,8200.0,29.4564,29.4658,29.4376,29.4658,8200.0
2017-07-25 10:50:00,31.28,31.28,31.25,31.26,1000.0,29.4376,29.4376,29.4093,29.4187,1000.0
2017-07-25 11:00:00,31.27,31.27,31.27,31.27,200.0,29.4281,29.4281,29.4281,29.4281,200.0
2017-07-25 11:10:00,31.31,31.33,31.31,31.33,800.0,29.4658,29.4846,29.4658,29.4846,800.0
2017-07-25 11:20:00,31.32,31.32,31.31,31.32,600.0,29.4752,29.4752,29.4658,29.4752,600.0
2017-07-25 11:30:00,31.3,31.33,31.3,31.33,1140.0,29.4564,29.4846,29.4564,29.4846,1140.0
2017-07-25 11:40:00,31.33,31.34,31.33,31.34,57400.0,29.4846,29.494,29.4846,29.494,57400.0
2017-07-25 11:50:00,31.35,31.4,31.35,31.4,5158.0,29.5034,29.5505,29.5034,29.5505,5158.0
2017-07-25 12:00:00,31.36,31.4,31.36,31.4,1800.0,29.5128,29.5505,29.5128,29.5505,1800.0
2017-07-25 12:10:00,31.36,31.38,31.34,31.34,4746.0,29.5128,29.5317,29.494,29.494,4746.0
2017-07-25 12:20:00,31.37,31.38,31.36,31.38,2000.0,29.5223,29.5317,29.5128,29.5317,2000.0
2017-07-25 12:30:00,31.38,31.4,31.36,31.36,2240.0,29.5317,29.5505,29.5128,29.5128,2240.0
2017-07-25 12:40:00,31.37,31.38,31.37,31.38,3290.0,29.5223,29.5317,29.5223,29.5317,3290.0
2017-07-25 12:50:00,31.4,31.4,31.36,31.4,5550.0,29.5505,29.5505,29.5128,29.5505,5550.0
2017-07-25 13:00:00,31.4,31.41,31.4,31.41,1900.0,29.5505,29.5599,29.5505,29.5599,1900.0
2017-07-25 13:10:00,31.39,31.41,31.39,31.41,8200.0,29.5411,29.5599,29.5411,29.5599,8200.0
2017-07-25 13:20:00,31.42,31.44,31.41,31.44,29446.0,29.5693,29.5881,29.5599,29.5881,29446.0
2017-07-25 13:30:00,31.44,31.45,31.43,31.44,6200.0,29.5881,29.5975,29.5787,29.5881,6200.0
2017-07-25 13:40:00,31.45,31.45,31.43,31.43,1300.0,29.5975,29.5975,29.5787,29.5787,1300.0
2017-07-25 13:50:00,31.41,31.42,31.38,31.39,3100.0,29.5599,29.5693,29.5317,29.5411,3100.0
2017-07-25 14:00:00,31.39,31.39,31.38,31.38,13080.0,29.5411,29.5411,29.5317,29.5317,13080.0
2017-07-25 14:10:00,31.39,31.4,31.35,31.35,6200.0,29.5411,29.5505,29.5034,29.5034,6200.0
2017-07-25 14:20:00,31.36,31.39,31.36,31.39,1050.0,29.5128,29.5411,29.5128,29.5411,1050.0
2017-07-25 14:30:00,31.36,31.38,31.33,31.36,2400.0,29.5128,29.5317,29.4846,29.5128,2400.0
2017-07-25 14:40:00,31.35,31.35,31.34,31.35,9200.0,29.5034,29.5034,29.494,29.5034,9200.0
2017-07-25 14:50:00,31.34,31.34,31.32,31.34,2440.0,29.494,29.494,29.4752,29.494,2440.0
2017-07-25 15:00:00,31.35,31.36,31.34,31.35,3100.0,29.5034,29.5128,29.494,29.5034,3100.0
2017-07-25 15:10:00,31.34,31.35,31.31,31.31,900.0,29.494,29.5034,29.4658,29.4658,900.0
2017-07-25 15:20:00,31.3,31.3,31.2,31.28,17600.0,29.4564,29.4564,29.3623,29.4376,17600.0
2017-07-25 15:30:00,31.28,31.28,31.28,31.28,0.0,29.4376,29.4376,29.4376,29.4376,0.0
2017-07-25 15:40:00,31.27,31.27,31.25,31.26,10212.0,29.4281,29.4281,29.4093,29.4187,10212.0
2017-07-25 15:50:00,31.27,31.3,31.25,31.27,19120.0,29.4281,29.4564,29.4093,29.4281,19120.0
2017-07-26 09:30:00,31.67,31.73,31.62,31.72,36734.0,29.8046,29.8611,29.7575,29.8516,36734.0
2017-07-26 09:40:00,31.72,31.75,31.66,31.75,43422.0,29.8516,29.8799,29.7952,29.8799,43422.0
2017-07-26 09:50:00,31.75,31.76,31.74,31.74,30954.0,29.8799,29.8893,29.8705,29.8705,30954.0
2017-07-26 10:00:00,31.75,31.77,31.66,31.69,6416.0,29.8799,29.8987,29.7952,29.8234,6416.0
2017-07-26 10:10:00,31.75,31.82,31.75,31.82,14920.0,29.8799,29.9458,29.8799,29.9458,14920.0
2017-07-26 10:20:00,31.82,31.82,31.73,31.73,16200.0,29.9458,29.9458,29.8611,29.8611,16200.0
2017-07-26 10:30:00,31.75,31.78,31.72,31.77,9380.0,29.8799,29.9081,29.8516,29.8987,9380.0
2017-07-26 10:40:00,31.77,31.78,31.71,31.73,3918.0,29.8987,29.9081,29.8422,29.8611,3918.0
2017-07-26 10:50:00,31.71,31.72,31.67,31.68,26540.0,29.8422,29.8516,29.8046,29.814,26540.0
2017-07-26 11:00:00,31.71,31.72,31.7,31.72,1670.0,29.8422,29.8516,29.8328,29.8516,1670.0
2017-07-26 11:10:00,31.72,31.76,31.71,31.76,20474.0,29.8516,29.8893,29.8422,29.8893,20474.0
2017-07-26 11:20:00,31.71,31.71,31.68,31.7,43866.0,29.8422,29.8422,29.814,29.8328,43866.0
2017-07-26 11:30:00,31.72,31.72,31.71,31.71,4200.0,29.8516,29.8516,29.8422,29.8422,4200.0
2017-07-26 11:40:00,31.73,31.74,31.73,31.74,41798.0,29.8611,29.8705,29.8611,29.8705,41798.0
2017-07-26 11:50:00,31.69,31.7,31.69,31.7,21400.0,29.8234,29.8328,29.8234,29.8328,21400.0
2017-07-26 12:00:00,31.68,31.71,31.68,31.71,9016.0,29.814,29.8422,29.814,29.8422,9016.0
2017-07-26 12:10:00,31.71,31.71,31.68,31.68,17400.0,29.8422,29.8422,29.814,29.814,17400.0
2017-07-26 12:20:00,31.68,31.68,31.68,31.68,0.0,29.814,29.814,29.814,29.814,0.0
2017-07-26 12:30:00,31.65,31.67,31.65,31.66,2000.0,29.7858,29.8046,29.7858,29.7952,2000.0
2017-07-26 12:40:00,31.66,31.68,31.66,31.68,4900.0,29.7952,29.814,29.7952,29.814,4900.0
2017-07-26 12:50:00,31.67,31.67,31.65,31.65,3400.0,29.8046,29.8046,29.7858,29.7858,3400.0
2017-07-26 13:00:00,31.65,31.66,31.61,31.64,30532.0,29.7858,29.7952,29.7481,29.7764,30532.0
2017-07-26 13:10:00,31.64,31.64,31.64,31.64,0.0,29.7764,29.7764,29.7764,29.7764,0.0
2017-07-26 13:20:00,31.65,31.65,31.58,31.58,9114.0,29.7858,29.7858,29.7199,29.7199,9114.0
2017-07-26 13:30:00,31.61,31.61,31.61,31.61,600.0,29.7481,29.7481,29.7481,29.7481,600.0
2017-07-26 13:40:00,31.6,31.61,31.59,31.59,5800.0,29.7387,29.7481,29.7293,29.7293,5800.0
2017-07-26 13:50:00,31.61,31.61,31.56,31.6,4200.0,29.7481,29.7481,29.7011,29.7387,4200.0
2017-07-26 14:00:00,31.59,31.7,31.59,31.68,21048.0,29.7293,29.8328,29.7293,29.814,21048.0
2017-07-26 14:10:00,31.7,31.7,31.65,31.69,30000.0,29.8328,29.8328,29.7858,29.8234,30000.0
2017-07-26 14:20:00,31.66,31.73,31.66,31.7,5960.0,29.7952,29.8611,29.7952,29.8328,5960.0
2017-07-26 14:30:00,31.72,31.72,31.7,31.71,10000.0,29.8516,29.8516,29.8328,29.8422,10000.0
2017-07-26 14:40:00,31.7,31.7,31.66,31.68,5000.0,29.8328,29.8328,29.7952,29.814,5000.0
2017-07-26 14:50:00,31.66,31.66,31.6,31.61,10716.0,29.7952,29.7952,29.7387,29.7481,10716.0
2017-07-26 15:00:00,31.58,31.65,31.58,31.65,4800.0,29.7199,29.7858,29.7199,29.7858,4800.0
2017-07-26 15:10:00,31.59,31.64,31.59,31.63,4600.0,29.7293,29.7764,29.7293,29.7669,4600.0
2017-07-26 15:20:00,31.62,31.63,31.61,31.63,4600.0,29.7575,29.7669,29.7481,29.7669,4600.0
2017-07-26 15:30:00,31.61,31.63,31.61,31.62,5018.0,29.7481,29.7669,29.7481,29.7575,5018.0
2017-07-26 15:40:00,31.63,31.64,31.57,31.59,1600.0,29.7669,29.7764,29.7105,29.7293,1600.0
2017-07-26 15:50:00,31.58,31.67,31.58,31.65,37952.0,29.7199,29.8046,29.7199,29.7858,37952.0
2017-07-27 09:30:00,31.88,32.02,31.84,31.96,92510.0,30.0022,30.134,29.9646,30.0775,92510.0
2017-07-27 09:40:00,32.0,32.02,31.93,31.93,11304.0,30.1151,30.134,30.0493,30.0493,11304.0
2017-07-27 09:50:00,31.93,31.93,31.88,31.93,24626.0,30.0493,30.0493,30.0022,30.0493,24626.0
2017-07-27 10:00:00,31.91,31.93,31.91,31.93,4864.0,30.0304,30.0493,30.0304,30.0493,4864.0
2017-07-27 10:10:00,31.94,32.0,31.92,31.98,17442.0,30.0587,30.1151,30.0399,30.0963,17442.0
2017-07-27 10:20:00,31.97,32.0,31.93,32.0,10382.0,30.0869,30.1151,30.0493,30.1151,10382.0
2017-07-27 10:30:00,32.01,32.01,31.97,31.98,3248.0,30.1246,30.1246,30.0869,30.0963,3248.0
2017-07-27 10:40:00,31.97,32.0,31.97,32.0,1400.0,30.0869,30.1151,30.0869,30.1151,1400.0
2017-07-27 10:50:00,32.01,32.02,31.98,31.98,2600.0,30.1246,30.134,30.0963,30.0963,2600.0
2017-07-27 11:00:00,31.99,31.99,31.91,31.91,3900.0,30.1057,30.1057,30.0304,30.0304,3900.0
2017-07-27 11:10:00,31.91,31.91,31.86,31.87,4476.0,30.0304,30.0304,29.9834,29.9928,4476.0
2017-07-27 11:20:00,31.86,31.9,31.86,31.9,2400.0,29.9834,30.021,29.9834,30.021,2400.0
2017-07-27 11:30:00,31.93,31.95,31.93,31.95,3600.0,30.0493,30.0681,30.0493,30.0681,3600.0
2017-07-27 11:40:00,31.95,31.95,31.93,31.93,1400.0,30.0681,30.0681,30.0493,30.0493,1400.0
2017-07-27 11:50:00,31.97,31.97,31.96,31.97,700.0,30.0869,30.0869,30.0775,30.0869,700.0
2017-07-27 12:00:00,31.94,31.95,31.93,31.95,2624.0,30.0587,30.0681,30.0493,30.0681,2624.0
2017-07-27 12:10:00,31.96,31.98,31.95,31.98,9452.0,30.0775,30.0963,30.0681,30.0963,9452.0
2017-07-27 12:20:00,31.98,31.99,31.98,31.98,3200.0,30.0963,30.1057,30.0963,30.0963,3200.0
2017-07-27 12:30:00,31.98,31.99,31.9,31.9,11348.0,30.0963,30.1057,30.021,30.021,11348.0
2017-07-27 12:40:00,31.92,31.92,31.88,31.89,16300.0,30.0399,30.0399,30.0022,30.0116,16300.0
2017-07-27 12:50:00,31.91,31.91,31.79,31.86,26434.0,30.0304,30.0304,29.9175,29.9834,26434.0
2017-07-27 13:00:00,31.83,31.86,31.8,31.8,9800.0,29.9552,29.9834,29.9269,29.9269,9800.0
2017-07-27 13:10:00,31.8,31.82,31.75,31.78,18694.0,29.9269,29.9458,29.8799,29.9081,18694.0
2017-07-27 13:20:00,31.77,31.79,31.64,31.75,55034.0,29.8987,29.9175,29.7764,29.8799,55034.0
2017-07-27 13:30:00,31.74,31.76,31.59,31.63,31108.0,29.8705,29.8893,29.7293,29.7669,31108.0
2017-07-27 13:40:00,31.64,31.77,31.64,31.73,10870.0,29.7764,29.8987,29.7764,29.8611,10870.0
2017-07-27 13:50:00,31.74,31.77,31.71,31.72,2424.0,29.8705,29.8987,29.8422,29.8516,2424.0
2017-07-27 14:00:00,31.72,31.79,31.71,31.77,56320.0,29.8516,29.9175,29.8422,29.8987,56320.0
2017-07-27 14:10:00,31.78,31.83,31.77,31.81,30120.0,29.9081,29.9552,29.8987,29.9363,30120.0
2017-07-27 14:20:00,31.8,31.8,31.74,31.75,12600.0,29.9269,29.9269,29.8705,29.8799,12600.0
2017-07-27 14:30:00,31.76,31.79,31.71,31.75,3724.0,29.8893,29.9175,29.8422,29.8799,3724.0
2017-07-27 14:40:00,31.74,31.74,31.69,31.7,5400.0,29.8705,29.8705,29.8234,29.8328,5400.0
2017-07-27 14:50:00,31.72,31.78,31.72,31.78,6500.0,29.8516,29.9081,29.8516,29.9081,6500.0
2017-07-27 15:00:00,31.77,31.79,31.75,31.75,7800.0,29.8987,29.9175,29.8799,29.8799,7800.0
2017-07-27 15:10:00,31.72,31.81,31.72,31.78,5820.0,29.8516,29.9363,29.8516,29.9081,5820.0
2017-07-27 15:20:00,31.86,31.89,31.86,31.89,17500.0,29.9834,30.0116,29.9834,30.0116,17500.0
2017-07-27 15:30:00,31.9,31.96,31.88,31.94,42908.0,30.021,30.0775,30.0022,30.0587,42908.0
2017-07-27 15:40:00,31.93,31.97,31.9,31.96,23000.0,30.0493,30.0869,30.021,30.0775,23000.0
2017-07-27 15:50:00,31.95,32.08,31.92,32.08,83284.0,30.0681,30.1904,30.0399,30.1904,83284.0
2017-07-28 09:30:00,31.93,32.05,31.93,31.98,75472.0,30.0493,30.1622,30.0493,30.0963,75472.0
2017-07-28 09:40:00,31.99,31.99,31.94,31.97,20000.0,30.1057,30.1057,30.0587,30.0869,20000.0
2017-07-28 09:50:00,31.99,31.99,31.89,31.91,27552.0,30.1057,30.1057,30.0116,30.0304,27552.0
2017-07-28 10:00:00,31.9,31.95,31.88,31.88,3290.0,30.021,30.0681,30.0022,30.0022,3290.0
2017-07-28 10:10:00,31.93,31.99,31.93,31.99,10600.0,30.0493,30.1057,30.0493,30.1057,10600.0
2017-07-28 10:20:00,31.98,31.99,31.96,31.98,4800.0,30.0963,30.1057,30.0775,30.0963,4800.0
2017-07-28 10:30:00,31.99,32.01,31.97,32.01,9000.0,30.1057,30.1246,30.0869,30.1246,9000.0
2017-07-28 10:40:00,32.0,32.08,32.0,32.04,25164.0,30.1151,30.1904,30.1151,30.1528,25164.0
2017-07-28 10:50:00,32.04,32.05,31.98,32.0,22200.0,30.1528,30.1622,30.0963,30.1151,22200.0
2017-07-28 11:00:00,32.02,32.05,31.95,32.04,11622.0,30.134,30.1622,30.0681,30.1528,11622.0
2017-07-28 11:10:00,32.01,32.06,32.01,32.04,2800.0,30.1246,30.1716,30.1246,30.1528,2800.0
2017-07-28 11:20:00,32.0,32.02,31.98,31.98,2136.0,30.1151,30.134,30.0963,30.0963,2136.0
2017-07-28 11:30:00,31.99,32.04,31.98,32.01,6466.0,30.1057,30.1528,30.0963,30.1246,6466.0
2017-07-28 11:40:00,32.02,32.05,32.01,32.04,2066.0,30.134,30.1622,30.1246,30.1528,2066.0
2017-07-28 11:50:00,32.03,32.06,32.03,32.06,2400.0,30.1434,30.1716,30.1434,30.1716,2400.0
2017-07-28 12:00:00,32.06,32.1,32.06,32.1,11550.0,30.1716,30.2093,30.1716,30.2093,11550.0
2017-07-28 12:10:00,32.08,32.1,32.07,32.1,3004.0,30.1904,30.2093,30.181,30.2093,3004.0
2017-07-28 12:20:00,32.1,32.1,32.03,32.06,2000.0,30.2093,30.2093,30.1434,30.1716,2000.0
2017-07-28 12:30:00,32.06,32.07,32.06,32.06,8234.0,30.1716,30.181,30.1716,30.1716,8234.0
2017-07-28 12:40:00,32.06,32.06,32.06,32.06,400.0,30.1716,30.1716,30.1716,30.1716,400.0
2017-07-28 12:50:00,32.07,32.07,32.04,32.05,1000.0,30.181,30.181,30.1528,30.1622,1000.0
2017-07-28 13:00:00,32.03,32.04,32.02,32.04,1526.0,30.1434,30.1528,30.134,30.1528,1526.0
2017-07-28 13:10:00,32.05,32.05,32.05,32.05,3800.0,30.1622,30.1622,30.1622,30.1622,3800.0
2017-07-28 13:20:00,32.05,32.05,32.05,32.05,800.0,30.1622,30.1622,30.1622,30.1622,800.0
2017-07-28 13:30:00,32.08,32.08,32.05,32.05,1200.0,30.1904,30.1904,30.1622,30.1622,1200.0
2017-07-28 13:40:00,32.09,32.1,32.09,32.1,1134.0,30.1998,30.2093,30.1998,30.2093,1134.0
2017-07-28 13:50:00,32.1,32.12,32.09,32.1,6800.0,30.2093,30.2281,30.1998,30.2093,6800.0
2017-07-28 14:00:00,32.1,32.1,32.09,32.1,2958.0,30.2093,30.2093,30.1998,30.2093,2958.0
2017-07-28 14:10:00,32.09,32.09,32.08,32.08,2200.0,30.1998,30.1998,30.1904,30.1904,2200.0
2017-07-28 14:20:00,32.09,32.1,32.09,32.1,2000.0,30.1998,30.2093,30.1998,30.2093,2000.0
2017-07-28 14:30:00,32.1,32.1,32.1,32.1,400.0,30.2093,30.2093,30.2093,30.2093,400.0
2017-07-28 14:40:00,32.1,32.11,32.09,32.11,2228.0,30.2093,30.2187,30.1998,30.2187,2228.0
2017-07-28 14:50:00,32.12,32.13,32.1,32.13,36506.0,30.2281,30.2375,30.2093,30.2375,36506.0
2017-07-28 15:00:00,32.17,32.18,32.13,32.16,11100.0,30.2751,30.2845,30.2375,30.2657,11100.0
2017-07-28 15:10:00,32.15,32.15,32.14,32.14,720.0,30.2563,30.2563,30.2469,30.2469,720.0
2017-07-28 15:20:00,32.13,32.15,32.13,32.14,5952.0,30.2375,30.2563,30.2375,30.2469,5952.0
2017-07-28 15:30:00,32.17,32.18,32.16,32.17,5200.0,30.2751,30.2845,30.2657,30.2751,5200.0
2017-07-28 15:40:00,32.18,32.22,32.18,32.2,16446.0,30.2845,30.3222,30.2845,30.3034,16446.0
2017-07-28 15:50:00,32.21,32.25,32.2,32.2,17164.0,30.3128,30.3504,30.3034,30.3034,17164.0
2017-07-31 09:30:00,32.51,32.51,32.42,32.48,43164.0,30.5951,30.5951,30.5104,30.5669,43164.0
2017-07-31 09:40:00,32.52,32.58,32.49,32.54,25030.0,30.6045,30.661,30.5763,30.6233,25030.0
2017-07-31 09:50:00,32.52,32.55,32.49,32.49,68806.0,30.6045,30.6328,30.5763,30.5763,68806.0
2017-07-31 10:00:00,32.51,32.51,32.41,32.48,20398.0,30.5951,30.5951,30.501,30.5669,20398.0
2017-07-31 10:10:00,32.46,32.48,32.45,32.48,6928.0,30.5481,30.5669,30.5386,30.5669,6928.0
2017-07-31 10:20:00,32.48,32.49,32.47,32.47,2000.0,30.5669,30.5763,30.5575,30.5575,2000.0
2017-07-31 10:30:00,32.46,32.46,32.39,32.44,6920.0,30.5481,30.5481,30.4822,30.5292,6920.0
2017-07-31 10:40:00,32.46,32.49,32.46,32.47,5526.0,30.5481,30.5763,30.5481,30.5575,5526.0
2017-07-31 10:50:00,32.47,32.48,32.46,32.47,2820.0,30.5575,30.5669,30.5481,30.5575,2820.0
2017-07-31 11:00:00,32.49,32.51,32.48,32.5,16166.0,30.5763,30.5951,30.5669,30.5857,16166.0
2017-07-31 11:10:00,32.51,32.54,32.49,32.52,11506.0,30.5951,30.6233,30.5763,30.6045,11506.0
2017-07-31 11:20:00,32.51,32.51,32.51,32.51,400.0,30.5951,30.5951,30.5951,30.5951,400.0
2017-07-31 11:30:00,32.53,32.58,32.52,32.57,19476.0,30.6139,30.661,30.6045,30.6516,19476.0
2017-07-31 11:40:00,32.56,32.57,32.54,32.54,5298.0,30.6422,30.6516,30.6233,30.6233,5298.0
2017-07-31 11:50:00,32.54,32.57,32.54,32.57,1738.0,30.6233,30.6516,30.6233,30.6516,1738.0
2017-07-31 12:00:00,32.55,32.56,32.51,32.52,21676.0,30.6328,30.6422,30.5951,30.6045,21676.0
2017-07-31 12:10:00,32.52,32.55,32.51,32.54,5060.0,30.6045,30.6328,30.5951,30.6233,5060.0
2017-07-31 12:20:00,32.59,32.6,32.58,32.58,1788.0,30.6704,30.6798,30.661,30.661,1788.0
2017-07-31 12:30:00,32.57,32.58,32.55,32.56,1386.0,30.6516,30.661,30.6328,30.6422,1386.0
2017-07-31 12:40:00,32.58,32.59,32.58,32.59,600.0,30.661,30.6704,30.661,30.6704,600.0
2017-07-31 12:50:00,32.57,32.58,32.56,32.58,9364.0,30.6516,30.661,30.6422,30.661,9364.0
2017-07-31 13:00:00,32.57,32.63,32.57,32.6,17102.0,30.6516,30.708,30.6516,30.6798,17102.0
2017-07-31 13:10:00,32.59,32.59,32.55,32.58,7200.0,30.6704,30.6704,30.6328,30.661,7200.0
2017-07-31 13:20:00,32.59,32.63,32.58,32.62,13980.0,30.6704,30.708,30.661,30.6986,13980.0
2017-07-31 13:30:00,32.62,32.62,32.6,32.6,1200.0,30.6986,30.6986,30.6798,30.6798,1200.0
2017-07-31 13:40:00,32.6,32.6,32.59,32.6,1600.0,30.6798,30.6798,30.6704,30.6798,1600.0
2017-07-31 13:50:00,32.6,32.63,32.6,32.63,1400.0,30.6798,30.708,30.6798,30.708,1400.0
2017-07-31 14:00:00,32.62,32.62,32.6,32.6,16200.0,30.6986,30.6986,30.6798,30.6798,16200.0
2017-07-31 14:10:00,32.6,32.61,32.6,32.6,2516.0,30.6798,30.6892,30.6798,30.6798,2516.0
2017-07-31 14:20:00,32.61,32.61,32.6,32.6,1900.0,30.6892,30.6892,30.6798,30.6798,1900.0
2017-07-31 14:30:00,32.6,32.6,32.56,32.56,3650.0,30.6798,30.6798,30.6422,30.6422,3650.0
2017-07-31 14:40:00,32.57,32.57,32.54,32.55,9636.0,30.6516,30.6516,30.6233,30.6328,9636.0
2017-07-31 14:50:00,32.54,32.54,32.53,32.53,2110.0,30.6233,30.6233,30.6139,30.6139,2110.0
2017-07-31 15:00:00,32.53,32.54,32.52,32.52,3934.0,30.6139,30.6233,30.6045,30.6045,3934.0
2017-07-31 15:10:00,32.53,32.58,32.53,32.56,4200.0,30.6139,30.661,30.6139,30.6422,4200.0
2017-07-31 15:20:00,32.57,32.58,32.56,32.57,5218.0,30.6516,30.661,30.6422,30.6516,5218.0
2017-07-31 15:30:00,32.6,32.6,32.59,32.59,6022.0,30.6798,30.6798,30.6704,30.6704,6022.0
2017-07-31 15:40:00,32.6,32.63,32.6,32.62,15632.0,30.6798,30.708,30.6798,30.6986,15632.0
2017-07-31 15:50:00,32.6,32.6,32.49,32.5,33632.0,30.6798,30.6798,30.5763,30.5857,33632.0
2017-08-01 09:30:00,33.0,33.0,32.74,32.76,76322.0,31.0562,31.0562,30.8116,30.8304,76322.0
2017-08-01 09:40:00,32.74,32.81,32.73,32.77,26844.0,30.8116,30.8774,30.8022,30.8398,26844.0
2017-08-01 09:50:00,32.76,32.77,32.69,32.72,23476.0,30.8304,30.8398,30.7645,30.7927,23476.0
2017-08-01 10:00:00,32.71,32.78,32.7,32.77,24734.0,30.7833,30.8492,30.7739,30.8398,24734.0
2017-08-01 10:10:00,32.76,32.82,32.76,32.78,5274.0,30.8304,30.8868,30.8304,30.8492,5274.0
2017-08-01 10:20:00,32.76,32.77,32.7,32.74,13150.0,30.8304,30.8398,30.7739,30.8116,13150.0
2017-08-01 10:30:00,32.74,32.77,32.73,32.76,3710.0,30.8116,30.8398,30.8022,30.8304,3710.0
2017-08-01 10:40:00,32.76,32.83,32.76,32.82,3726.0,30.8304,30.8963,30.8304,30.8868,3726.0
2017-08-01 10:50:00,32.82,32.88,32.82,32.88,2500.0,30.8868,30.9433,30.8868,30.9433,2500.0
2017-08-01 11:00:00,32.86,32.87,32.82,32.82,4800.0,30.9245,30.9339,30.8868,30.8868,4800.0
2017-08-01 11:10:00,32.77,32.77,32.75,32.75,3392.0,30.8398,30.8398,30.821,30.821,3392.0
2017-08-01 11:20:00,32.77,32.79,32.73,32.79,7104.0,30.8398,30.8586,30.8022,30.8586,7104.0
2017-08-01 11:30:00,32.78,32.81,32.78,32.81,3320.0,30.8492,30.8774,30.8492,30.8774,3320.0
2017-08-01 11:40:00,32.83,32.85,32.82,32.84,3736.0,30.8963,30.9151,30.8868,30.9057,3736.0
2017-08-01 11:50:00,32.85,32.85,32.85,32.85,1298.0,30.9151,30.9151,30.9151,30.9151,1298.0
2017-08-01 12:00:00,32.86,32.89,32.86,32.89,7300.0,30.9245,30.9527,30.9245,30.9527,7300.0
2017-08-01 12:10:00,32.86,32.92,32.86,32.92,3440.0,30.9245,30.981,30.9245,30.981,3440.0
2017-08-01 12:20:00,32.89,32.9,32.85,32.85,17240.0,30.9527,30.9621,30.9151,30.9151,17240.0
2017-08-01 12:30:00,32.87,32.87,32.86,32.86,3000.0,30.9339,30.9339,30.9245,30.9245,3000.0
2017-08-01 12:40:00,32.88,32.88,32.86,32.86,3100.0,30.9433,30.9433,30.9245,30.9245,3100.0
2017-08-01 12:50:00,32.87,32.87,32.85,32.85,12604.0,30.9339,30.9339,30.9151,30.9151,12604.0
2017-08-01 13:00:00,32.85,32.87,32.85,32.86,9200.0,30.9151,30.9339,30.9151,30.9245,9200.0
2017-08-01 13:10:00,32.85,32.87,32.85,32.86,5478.0,30.9151,30.9339,30.9151,30.9245,5478.0
2017-08-01 13:20:00,32.87,32.88,32.85,32.85,5030.0,30.9339,30.9433,30.9151,30.9151,5030.0
2017-08-01 13:30:00,32.85,32.85,32.81,32.84,1200.0,30.9151,30.9151,30.8774,30.9057,1200.0
2017-08-01 13:40:00,32.84,32.84,32.84,32.84,0.0,30.9057,30.9057,30.9057,30.9057,0.0
2017-08-01 13:50:00,32.85,32.85,32.83,32.83,1300.0,30.9151,30.9151,30.8963,30.8963,1300.0
2017-08-01 14:00:00,32.83,32.83,32.83,32.83,0.0,30.8963,30.8963,30.8963,30.8963,0.0
2017-08-01 14:10:00,32.85,32.85,32.84,32.84,6962.0,30.9151,30.9151,30.9057,30.9057,6962.0
2017-08-01 14:20:00,32.83,32.84,32.83,32.84,2200.0,30.8963,30.9057,30.8963,30.9057,2200.0
2017-08-01 14:30:00,32.84,32.84,32.82,32.83,13164.0,30.9057,30.9057,30.8868,30.8963,13164.0
2017-08-01 14:40:00,32.84,32.84,32.82,32.82,600.0,30.9057,30.9057,30.8868,30.8868,600.0
2017-08-01 14:50:00,32.8,32.85,32.8,32.85,2712.0,30.868,30.9151,30.868,30.9151,2712.0
2017-08-01 15:00:00,32.85,32.85,32.79,32.81,3000.0,30.9151,30.9151,30.8586,30.8774,3000.0
2017-08-01 15:10:00,32.82,32.82,32.79,32.8,6600.0,30.8868,30.8868,30.8586,30.868,6600.0
2017-08-01 15:20:00,32.79,32.8,32.79,32.8,1194.0,30.8586,30.868,30.8586,30.868,1194.0
2017-08-01 15:30:00,32.78,32.79,32.76,32.79,12600.0,30.8492,30.8586,30.8304,30.8586,12600.0
2017-08-01 15:40:00,32.8,32.82,32.78,32.78,6640.0,30.868,30.8868,30.8492,30.8492,6640.0
2017-08-01 15:50:00,32.77,32.8,32.76,32.77,40140.0,30.8398,30.868,30.8304,30.8398,40140.0
2017-08-02 09:30:00,33.02,33.07,32.93,33.07,75878.0,31.0751,31.1221,30.9904,31.1221,75878.0
2017-08-02 09:40:00,33.09,33.1,32.94,32.95,33464.0,31.1409,31.1504,30.9998,31.0092,33464.0
2017-08-02 09:50:00,32.93,32.98,32.93,32.98,10400.0,30.9904,31.0374,30.9904,31.0374,10400.0
2017-08-02 10:00:00,32.98,33.06,32.97,33.06,18850.0,31.0374,31.1127,31.028,31.1127,18850.0
2017-08-02 10:10:00,33.08,33.11,32.99,32.99,23932.0,31.1315,31.1598,31.0468,31.0468,23932.0
2017-08-02 10:20:00,32.95,32.95,32.85,32.88,46260.0,31.0092,31.0092,30.9151,30.9433,46260.0
2017-08-02 10:30:00,32.88,32.97,32.88,32.97,34642.0,30.9433,31.028,30.9433,31.028,34642.0
2017-08-02 10:40:00,32.96,32.97,32.84,32.85,27028.0,31.0186,31.028,30.9057,30.9151,27028.0
2017-08-02 10:50:00,32.88,32.9,32.83,32.83,5520.0,30.9433,30.9621,30.8963,30.8963,5520.0
2017-08-02 11:00:00,32.84,32.91,32.84,32.9,8150.0,30.9057,30.9715,30.9057,30.9621,8150.0
2017-08-02 11:10:00,32.9,32.92,32.9,32.92,4000.0,30.9621,30.981,30.9621,30.981,4000.0
2017-08-02 11:20:00,32.94,32.98,32.94,32.98,4832.0,30.9998,31.0374,30.9998,31.0374,4832.0
2017-08-02 11:30:00,33.0,33.02,32.95,32.99,21104.0,31.0562,31.0751,31.0092,31.0468,21104.0
2017-08-02 11:40:00,32.99,33.0,32.98,32.98,1160.0,31.0468,31.0562,31.0374,31.0374,1160.0
2017-08-02 11:50:00,32.98,32.99,32.95,32.95,3700.0,31.0374,31.0468,31.0092,31.0092,3700.0
2017-08-02 12:00:00,32.96,32.97,32.93,32.93,3600.0,31.0186,31.028,30.9904,30.9904,3600.0
2017-08-02 12:10:00,32.91,32.93,32.91,32.92,12500.0,30.9715,30.9904,30.9715,30.981,12500.0
2017-08-02 12:20:00,32.9,32.92,32.84,32.85,6928.0,30.9621,30.981,30.9057,30.9151,6928.0
2017-08-02 12:30:00,32.84,32.85,32.84,32.85,2400.0,30.9057,30.9151,30.9057,30.9151,2400.0
2017-08-02 12:40:00,32.86,32.86,32.85,32.85,1400.0,30.9245,30.9245,30.9151,30.9151,1400.0
2017-08-02 12:50:00,32.85,32.87,32.85,32.87,2000.0,30.9151,30.9339,30.9151,30.9339,2000.0
2017-08-02 13:00:00,32.87,32.88,32.84,32.88,3440.0,30.9339,30.9433,30.9057,30.9433,3440.0
2017-08-02 13:10:00,32.88,32.88,32.88,32.88,0.0,30.9433,30.9433,30.9433,30.9433,0.0
2017-08-02 13:20:00,32.9,32.93,32.9,32.91,9236.0,30.9621,30.9904,30.9621,30.9715,9236.0
2017-08-02 13:30:00,32.91,32.94,32.9,32.93,5602.0,30.9715,30.9998,30.9621,30.9904,5602.0
2017-08-02 13:40:00,32.95,32.98,32.95,32.98,5200.0,31.0092,31.0374,31.0092,31.0374,5200.0
2017-08-02 13:50:00,32.98,32.99,32.97,32.97,2400.0,31.0374,31.0468,31.028,31.028,2400.0
2017-08-02 14:00:00,32.97,32.99,32.96,32.99,1800.0,31.028,31.0468,31.0186,31.0468,1800.0
2017-08-02 14:10:00,32.97,32.99,32.97,32.99,836.0,31.028,31.0468,31.028,31.0468,836.0
2017-08-02 14:20:00,32.98,32.99,32.97,32.98,8458.0,31.0374,31.0468,31.028,31.0374,8458.0
2017-08-02 14:30:00,32.99,33.03,32.99,33.0,5500.0,31.0468,31.0845,31.0468,31.0562,5500.0
2017-08-02 14:40:00,33.01,33.02,32.99,33.0,4470.0,31.0657,31.0751,31.0468,31.0562,4470.0
2017-08-02 14:50:00,32.99,33.0,32.99,32.99,2000.0,31.0468,31.0562,31.0468,31.0468,2000.0
2017-08-02 15:00:00,32.97,33.01,32.97,32.98,6570.0,31.028,31.0657,31.028,31.0374,6570.0
2017-08-02 15:10:00,32.99,32.99,32.93,32.96,4980.0,31.0468,31.0468,30.9904,31.0186,4980.0
2017-08-02 15:20:00,32.96,32.97,32.95,32.96,6500.0,31.0186,31.028,31.0092,31.0186,6500.0
2017-08-02 15:30:00,32.95,32.95,32.93,32.94,12790.0,31.0092,31.0092,30.9904,30.9998,12790.0
2017-08-02 15:40:00,32.94,32.96,32.93,32.96,7602.0,30.9998,31.0186,30.9904,31.0186,7602.0
2017-08-02 15:50:00,32.97,33.01,32.96,33.01,49860.0,31.028,31.0657,31.0186,31.0657,49860.0
2017-08-03 09:30:00,32.99,33.06,32.98,32.99,25068.0,31.0468,31.1127,31.0374,31.0468,25068.0
2017-08-03 09:40:00,32.97,32.99,32.95,32.98,17444.0,31.028,31.0468,31.0092,31.0374,17444.0
2017-08-03 09:50:00,32.98,32.98,32.94,32.95,5162.0,31.0374,31.0374,30.9998,31.0092,5162.0
2017-08-03 10:00:00,32.94,33.02,32.94,33.02,2704.0,30.9998,31.0751,30.9998,31.0751,2704.0
2017-08-03 10:10:00,33.0,33.07,33.0,33.05,23132.0,31.0562,31.1221,31.0562,31.1033,23132.0
2017-08-03 10:20:00,33.05,33.11,33.03,33.11,15096.0,31.1033,31.1598,31.0845,31.1598,15096.0
2017-08-03 10:30:00,33.1,33.13,33.07,33.07,34016.0,31.1504,31.1786,31.1221,31.1221,34016.0
2017-08-03 10:40:00,33.07,33.1,33.07,33.09,7914.0,31.1221,31.1504,31.1221,31.1409,7914.0
2017-08-03 10:50:00,33.09,33.1,33.09,33.1,2400.0,31.1409,31.1504,31.1409,31.1504,2400.0
2017-08-03 11:00:00,33.12,33.12,33.09,33.1,4868.0,31.1692,31.1692,31.1409,31.1504,4868.0
2017-08-03 11:10:00,33.09,33.1,33.05,33.05,3000.0,31.1409,31.1504,31.1033,31.1033,3000.0
2017-08-03 11:20:00,33.05,33.05,33.05,33.05,2400.0,31.1033,31.1033,31.1033,31.1033,2400.0
2017-08-03 11:30:00,33.04,33.04,32.99,33.04,6534.0,31.0939,31.0939,31.0468,31.0939,6534.0
2017-08-03 11:40:00,33.04,33.05,33.04,33.05,1350.0,31.0939,31.1033,31.0939,31.1033,1350.0
2017-08-03 11:50:00,33.05,33.05,33.03,33.03,5032.0,31.1033,31.1033,31.0845,31.0845,5032.0
2017-08-03 12:00:00,33.02,33.02,33.0,33.0,4038.0,31.0751,31.0751,31.0562,31.0562,4038.0
2017-08-03 12:10:00,33.02,33.02,33.02,33.02,2200.0,31.0751,31.0751,31.0751,31.0751,2200.0
2017-08-03 12:20:00,33.02,33.08,33.02,33.07,3800.0,31.0751,31.1315,31.0751,31.1221,3800.0
2017-08-03 12:30:00,33.07,33.08,33.06,33.07,11346.0,31.1221,31.1315,31.1127,31.1221,11346.0
2017-08-03 12:40:00,33.08,33.09,33.07,33.09,2600.0,31.1315,31.1409,31.1221,31.1409,2600.0
2017-08-03 12:50:00,33.1,33.1,33.1,33.1,400.0,31.1504,31.1504,31.1504,31.1504,400.0
2017-08-03 13:00:00,33.1,33.1,33.1,33.1,0.0,31.1504,31.1504,31.1504,31.1504,0.0
2017-08-03 13:10:00,33.06,33.08,33.05,33.06,17000.0,31.1127,31.1315,31.1033,31.1127,17000.0
2017-08-03 13:20:00,33.03,33.04,33.02,33.04,3008.0,31.0845,31.0939,31.0751,31.0939,3008.0
2017-08-03 13:30:00,33.05,33.05,33.01,33.04,2200.0,31.1033,31.1033,31.0657,31.0939,2200.0
2017-08-03 13:40:00,33.05,33.06,33.04,33.06,3960.0,31.1033,31.1127,31.0939,31.1127,3960.0
2017-08-03 13:50:00,33.05,33.1,33.05,33.09,13400.0,31.1033,31.1504,31.1033,31.1409,13400.0
2017-08-03 14:00:00,33.1,33.11,33.1,33.1,1302.0,31.1504,31.1598,31.1504,31.1504,1302.0
2017-08-03 14:10:00,33.1,33.11,33.1,33.11,420.0,31.1504,31.1598,31.1504,31.1598,420.0
2017-08-03 14:20:00,33.12,33.15,33.12,33.15,4800.0,31.1692,31.1974,31.1692,31.1974,4800.0
2017-08-03 14:30:00,33.13,33.15,33.12,33.12,1404.0,31.1786,31.1974,31.1692,31.1692,1404.0
2017-08-03 14:40:00,33.12,33.12,33.12,33.12,1200.0,31.1692,31.1692,31.1692,31.1692,1200.0
2017-08-03 14:50:00,33.1,33.1,33.08,33.09,9144.0,31.1504,31.1504,31.1315,31.1409,9144.0
2017-08-03 15:00:00,33.08,33.09,33.07,33.09,7100.0,31.1315,31.1409,31.1221,31.1409,7100.0
2017-08-03 15:10:00,33.1,33.12,33.1,33.12,1000.0,31.1504,31.1692,31.1504,31.1692,1000.0
2017-08-03 15:20:00,33.12,33.13,33.11,33.11,23804.0,31.1692,31.1786,31.1598,31.1598,23804.0
2017-08-03 15:30:00,33.13,33.13,32.97,33.01,32974.0,31.1786,31.1786,31.028,31.0657,32974.0
2017-08-03 15:40:00,33.02,33.06,33.0,33.05,8204.0,31.0751,31.1127,31.0562,31.1033,8204.0
2017-08-03 15:50:00,33.05,33.08,33.03,33.07,15518.0,31.1033,31.1315,31.0845,31.1221,15518.0
2017-08-04 09:30:00,33.34,33.37,33.24,33.27,53442.0,31.3762,31.4045,31.2821,31.3103,53442.0
2017-08-04 09:40:00,33.29,33.33,33.27,33.31,31880.0,31.3292,31.3668,31.3103,31.348,31880.0
2017-08-04 09:50:00,33.29,33.29,33.15,33.16,8738.0,31.3292,31.3292,31.1974,31.2068,8738.0
2017-08-04 10:00:00,33.18,33.18,33.07,33.07,25574.0,31.2256,31.2256,31.1221,31.1221,25574.0
2017-08-04 10:10:00,33.08,33.22,33.08,33.18,37650.0,31.1315,31.2633,31.1315,31.2256,37650.0
2017-08-04 10:20:00,33.16,33.24,33.14,33.24,18198.0,31.2068,31.2821,31.188,31.2821,18198.0
2017-08-04 10:30:00,33.24,33.24,33.2,33.2,18500.0,31.2821,31.2821,31.2445,31.2445,18500.0
2017-08-04 10:40:00,33.23,33.24,33.21,33.24,2200.0,31.2727,31.2821,31.2539,31.2821,2200.0
2017-08-04 10:50:00,33.18,33.18,33.11,33.16,8040.0,31.2256,31.2256,31.1598,31.2068,8040.0
2017-08-04 11:00:00,33.15,33.18,33.15,33.17,1924.0,31.1974,31.2256,31.1974,31.2162,1924.0
2017-08-04 11:10:00,33.18,33.19,33.16,33.16,5000.0,31.2256,31.2351,31.2068,31.2068,5000.0
2017-08-04 11:20:00,33.14,33.15,33.13,33.13,1226.0,31.188,31.1974,31.1786,31.1786,1226.0
2017-08-04 11:30:00,33.15,33.17,33.14,33.17,5698.0,31.1974,31.2162,31.188,31.2162,5698.0
2017-08-04 11:40:00,33.25,33.25,33.25,33.25,400.0,31.2915,31.2915,31.2915,31.2915,400.0
2017-08-04 11:50:00,33.27,33.27,33.27,33.27,200.0,31.3103,31.3103,31.3103,31.3103,200.0
2017-08-04 12:00:00,33.23,33.23,33.23,33.23,200.0,31.2727,31.2727,31.2727,31.2727,200.0
2017-08-04 12:10:00,33.21,33.21,33.21,33.21,200.0,31.2539,31.2539,31.2539,31.2539,200.0
2017-08-04 12:20:00,33.23,33.23,33.21,33.22,6608.0,31.2727,31.2727,31.2539,31.2633,6608.0
2017-08-04 12:30:00,33.21,33.21,33.19,33.2,3400.0,31.2539,31.2539,31.2351,31.2445,3400.0
2017-08-04 12:40:00,33.21,33.21,33.19,33.21,1800.0,31.2539,31.2539,31.2351,31.2539,1800.0
2017-08-04 12:50:00,33.21,33.23,33.21,33.23,1200.0,31.2539,31.2727,31.2539,31.2727,1200.0
2017-08-04 13:00:00,33.25,33.25,33.24,33.24,3600.0,31.2915,31.2915,31.2821,31.2821,3600.0
2017-08-04 13:10:00,33.24,33.24,33.23,33.23,1800.0,31.2821,31.2821,31.2727,31.2727,1800.0
2017-08-04 13:20:00,33.24,33.24,33.24,33.24,860.0,31.2821,31.2821,31.2821,31.2821,860.0
2017-08-04 13:30:00,33.27,33.27,33.26,33.27,14570.0,31.3103,31.3103,31.3009,31.3103,14570.0
2017-08-04 13:40:00,33.28,33.29,33.28,33.29,4860.0,31.3198,31.3292,31.3198,31.3292,4860.0
2017-08-04 13:50:00,33.29,33.3,33.28,33.29,7340.0,31.3292,31.3386,31.3198,31.3292,7340.0
2017-08-04 14:00:00,33.28,33.3,33.28,33.28,4416.0,31.3198,31.3386,31.3198,31.3198,4416.0
2017-08-04 14:10:00,33.27,33.29,33.27,33.28,4904.0,31.3103,31.3292,31.3103,31.3198,4904.0
2017-08-04 14:20:00,33.26,33.26,33.22,33.23,11240.0,31.3009,31.3009,31.2633,31.2727,11240.0
2017-08-04 14:30:00,33.22,33.26,33.22,33.26,13090.0,31.2633,31.3009,31.2633,31.3009,13090.0
2017-08-04 14:40:00,33.25,33.26,33.24,33.26,4948.0,31.2915,31.3009,31.2821,31.3009,4948.0
2017-08-04 14:50:00,33.27,33.29,33.27,33.27,1392.0,31.3103,31.3292,31.3103,31.3103,1392.0
2017-08-04 15:00:00,33.27,33.27,33.27,33.27,2512.0,31.3103,31.3103,31.3103,31.3103,2512.0
2017-08-04 15:10:00,33.25,33.26,33.24,33.26,1520.0,31.2915,31.3009,31.2821,31.3009,1520.0
2017-08-04 15:20:00,33.26,33.26,33.26,33.26,0.0,31.3009,31.3009,31.3009,31.3009,0.0
2017-08-04 15:30:00,33.26,33.26,33.23,33.23,6600.0,31.3009,31.3009,31.2727,31.2727,6600.0
2017-08-04 15:40:00,33.24,33.27,33.23,33.25,6360.0,31.2821,31.3103,31.2727,31.2915,6360.0
2017-08-04 15:50:00,33.27,33.34,33.26,33.31,48508.0,31.3103,31.3762,31.3009,31.348,48508.0
2017-08-07 09:30:00,33.42,33.42,33.33,33.39,51630.0,31.4515,31.4515,31.3668,31.4233,51630.0
2017-08-07 09:40:00,33.37,33.44,33.37,33.44,22540.0,31.4045,31.4703,31.4045,31.4703,22540.0
2017-08-07 09:50:00,33.45,33.45,33.4,33.42,24020.0,31.4797,31.4797,31.4327,31.4515,24020.0
2017-08-07 10:00:00,33.41,33.43,33.41,33.41,3018.0,31.4421,31.4609,31.4421,31.4421,3018.0
2017-08-07 10:10:00,33.41,33.42,33.38,33.38,4512.0,31.4421,31.4515,31.4139,31.4139,4512.0
2017-08-07 10:20:00,33.39,33.4,33.37,33.38,4274.0,31.4233,31.4327,31.4045,31.4139,4274.0
2017-08-07 10:30:00,33.37,33.39,33.36,33.38,12210.0,31.4045,31.4233,31.395,31.4139,12210.0
2017-08-07 10:40:00,33.38,33.38,33.34,33.34,5178.0,31.4139,31.4139,31.3762,31.3762,5178.0
2017-08-07 10:50:00,33.34,33.37,33.33,33.34,2240.0,31.3762,31.4045,31.3668,31.3762,2240.0
2017-08-07 11:00:00,33.34,33.34,33.32,33.32,22300.0,31.3762,31.3762,31.3574,31.3574,22300.0
2017-08-07 11:10:00,33.34,33.35,33.34,33.35,3156.0,31.3762,31.3856,31.3762,31.3856,3156.0
2017-08-07 11:20:00,33.36,33.36,33.35,33.35,4600.0,31.395,31.395,31.3856,31.3856,4600.0
2017-08-07 11:30:00,33.35,33.36,33.34,33.36,800.0,31.3856,31.395,31.3762,31.395,800.0
2017-08-07 11:40:00,33.38,33.43,33.38,33.42,129058.0,31.4139,31.4609,31.4139,31.4515,129058.0
2017-08-07 11:50:00,33.43,33.43,33.42,33.42,17600.0,31.4609,31.4609,31.4515,31.4515,17600.0
2017-08-07 12:00:00,33.43,33.43,33.42,33.43,500.0,31.4609,31.4609,31.4515,31.4609,500.0
2017-08-07 12:10:00,33.44,33.49,33.44,33.49,9420.0,31.4703,31.5174,31.4703,31.5174,9420.0
2017-08-07 12:20:00,33.49,33.49,33.46,33.47,5100.0,31.5174,31.5174,31.4892,31.4986,5100.0
2017-08-07 12:30:00,33.49,33.49,33.47,33.48,4042.0,31.5174,31.5174,31.4986,31.508,4042.0
2017-08-07 12:40:00,33.49,33.49,33.48,33.49,4818.0,31.5174,31.5174,31.508,31.5174,4818.0
2017-08-07 12:50:00,33.45,33.46,33.45,33.45,10600.0,31.4797,31.4892,31.4797,31.4797,10600.0
2017-08-07 13:00:00,33.46,33.47,33.44,33.44,5200.0,31.4892,31.4986,31.4703,31.4703,5200.0
2017-08-07 13:10:00,33.45,33.45,33.45,33.45,1800.0,31.4797,31.4797,31.4797,31.4797,1800.0
2017-08-07 13:20:00,33.45,33.47,33.45,33.47,800.0,31.4797,31.4986,31.4797,31.4986,800.0
2017-08-07 13:30:00,33.46,33.46,33.46,33.46,200.0,31.4892,31.4892,31.4892,31.4892,200.0
2017-08-07 13:40:00,33.46,33.48,33.46,33.47,4744.0,31.4892,31.508,31.4892,31.4986,4744.0
2017-08-07 13:50:00,33.44,33.46,33.44,33.44,3464.0,31.4703,31.4892,31.4703,31.4703,3464.0
2017-08-07 14:00:00,33.43,33.45,33.43,33.45,4880.0,31.4609,31.4797,31.4609,31.4797,4880.0
2017-08-07 14:10:00,33.45,33.45,33.45,33.45,200.0,31.4797,31.4797,31.4797,31.4797,200.0
2017-08-07 14:20:00,33.45,33.46,33.45,33.46,2800.0,31.4797,31.4892,31.4797,31.4892,2800.0
2017-08-07 14:30:00,33.46,33.46,33.45,33.45,4550.0,31.4892,31.4892,31.4797,31.4797,4550.0
2017-08-07 14:40:00,33.46,33.46,33.45,33.45,800.0,31.4892,31.4892,31.4797,31.4797,800.0
2017-08-07 14:50:00,33.45,33.45,33.44,33.45,3600.0,31.4797,31.4797,31.4703,31.4797,3600.0
2017-08-07 15:00:00,33.43,33.44,33.42,33.44,1400.0,31.4609,31.4703,31.4515,31.4703,1400.0
2017-08-07 15:10:00,33.44,33.44,33.42,33.42,1600.0,31.4703,31.4703,31.4515,31.4515,1600.0
2017-08-07 15:20:00,33.43,33.46,33.42,33.46,1800.0,31.4609,31.4892,31.4515,31.4892,1800.0
2017-08-07 15:30:00,33.45,33.45,33.42,33.43,4200.0,31.4797,31.4797,31.4515,31.4609,4200.0
2017-08-07 15:40:00,33.44,33.45,33.43,33.45,8912.0,31.4703,31.4797,31.4609,31.4797,8912.0
2017-08-07 15:50:00,33.45,33.48,33.44,33.48,16568.0,31.4797,31.508,31.4703,31.508,16568.0
2017-08-08 09:30:00,33.42,33.42,33.36,33.38,18208.0,31.4515,31.4515,31.395,31.4139,18208.0
2017-08-08 09:40:00,33.38,33.43,33.38,33.4,8168.0,31.4139,31.4609,31.4139,31.4327,8168.0
2017-08-08 09:50:00,33.45,33.48,33.44,33.45,13636.0,31.4797,31.508,31.4703,31.4797,13636.0
2017-08-08 10:00:00,33.46,33.51,33.45,33.49,33364.0,31.4892,31.5362,31.4797,31.5174,33364.0
2017-08-08 10:10:00,33.49,33.52,33.49,33.52,4022.0,31.5174,31.5456,31.5174,31.5456,4022.0
2017-08-08 10:20:00,33.54,33.54,33.52,33.52,5400.0,31.5644,31.5644,31.5456,31.5456,5400.0
2017-08-08 10:30:00,33.53,33.59,33.51,33.58,23200.0,31.555,31.6115,31.5362,31.6021,23200.0
2017-08-08 10:40:00,33.57,33.6,33.56,33.57,7536.0,31.5927,31.6209,31.5833,31.5927,7536.0
2017-08-08 10:50:00,33.59,33.71,33.57,33.71,14730.0,31.6115,31.7244,31.5927,31.7244,14730.0
2017-08-08 11:00:00,33.71,33.76,33.7,33.71,26300.0,31.7244,31.7715,31.715,31.7244,26300.0
2017-08-08 11:10:00,33.7,33.7,33.67,33.7,6682.0,31.715,31.715,31.6868,31.715,6682.0
2017-08-08 11:20:00,33.69,33.69,33.63,33.67,5544.0,31.7056,31.7056,31.6491,31.6868,5544.0
2017-08-08 11:30:00,33.68,33.74,33.68,33.7,24244.0,31.6962,31.7527,31.6962,31.715,24244.0
2017-08-08 11:40:00,33.71,33.73,33.7,33.71,3100.0,31.7244,31.7432,31.715,31.7244,3100.0
2017-08-08 11:50:00,33.73,33.77,33.73,33.77,8146.0,31.7432,31.7809,31.7432,31.7809,8146.0
2017-08-08 12:00:00,33.76,33.77,33.74,33.77,1764.0,31.7715,31.7809,31.7527,31.7809,1764.0
2017-08-08 12:10:00,33.77,33.8,33.71,33.71,18804.0,31.7809,31.8091,31.7244,31.7244,18804.0
2017-08-08 12:20:00,33.71,33.72,33.71,33.71,12404.0,31.7244,31.7338,31.7244,31.7244,12404.0
2017-08-08 12:30:00,33.7,33.71,33.66,33.66,16320.0,31.715,31.7244,31.6774,31.6774,16320.0
2017-08-08 12:40:00,33.65,33.68,33.62,33.64,12428.0,31.668,31.6962,31.6397,31.6585,12428.0
2017-08-08 12:50:00,33.63,33.64,33.6,33.62,4200.0,31.6491,31.6585,31.6209,31.6397,4200.0
2017-08-08 13:00:00,33.61,33.62,33.57,33.61,8350.0,31.6303,31.6397,31.5927,31.6303,8350.0
2017-08-08 13:10:00,33.6,33.6,33.6,33.6,9896.0,31.6209,31.6209,31.6209,31.6209,9896.0
2017-08-08 13:20:00,33.6,33.63,33.54,33.54,10308.0,31.6209,31.6491,31.5644,31.5644,10308.0
2017-08-08 13:30:00,33.5,33.52,33.49,33.51,4100.0,31.5268,31.5456,31.5174,31.5362,4100.0
2017-08-08 13:40:00,33.52,33.57,33.52,33.57,17788.0,31.5456,31.5927,31.5456,31.5927,17788.0
2017-08-08 13:50:00,33.59,33.59,33.59,33.59,1200.0,31.6115,31.6115,31.6115,31.6115,1200.0
2017-08-08 14:00:00,33.58,33.58,33.56,33.56,1200.0,31.6021,31.6021,31.5833,31.5833,1200.0
2017-08-08 14:10:00,33.55,33.56,33.54,33.55,8318.0,31.5739,31.5833,31.5644,31.5739,8318.0
2017-08-08 14:20:00,33.56,33.59,33.56,33.59,1000.0,31.5833,31.6115,31.5833,31.6115,1000.0
2017-08-08 14:30:00,33.57,33.57,33.55,33.55,3634.0,31.5927,31.5927,31.5739,31.5739,3634.0
2017-08-08 14:40:00,33.5,33.5,33.49,33.5,200.0,31.5268,31.5268,31.5174,31.5268,200.0
2017-08-08 14:50:00,33.5,33.53,33.47,33.47,10200.0,31.5268,31.555,31.4986,31.4986,10200.0
2017-08-08 15:00:00,33.47,33.5,33.45,33.49,14298.0,31.4986,31.5268,31.4797,31.5174,14298.0
2017-08-08 15:10:00,33.48,33.49,33.47,33.48,2424.0,31.508,31.5174,31.4986,31.508,2424.0
2017-08-08 15:20:00,33.46,33.46,33.35,33.41,54310.0,31.4892,31.4892,31.3856,31.4421,54310.0
2017-08-08 15:30:00,33.38,33.38,33.25,33.38,45738.0,31.4139,31.4139,31.2915,31.4139,45738.0
2017-08-08 15:40:00,33.37,33.38,33.34,33.35,6486.0,31.4045,31.4139,31.3762,31.3856,6486.0
2017-08-08 15:50:00,33.37,33.38,33.27,33.38,31968.0,31.4045,31.4139,31.3103,31.4139,31968.0
2017-08-09 09:30:00,33.13,33.3,33.13,33.18,72526.0,31.1786,31.3386,31.1786,31.2256,72526.0
2017-08-09 09:40:00,33.15,33.18,33.05,33.17,36250.0,31.1974,31.2256,31.1033,31.2162,36250.0
2017-08-09 09:50:00,33.17,33.27,33.13,33.23,41522.0,31.2162,31.3103,31.1786,31.2727,41522.0
2017-08-09 10:00:00,33.23,33.23,33.1,33.14,14142.0,31.2727,31.2727,31.1504,31.188,14142.0
2017-08-09 10:10:00,33.17,33.17,33.09,33.14,16144.0,31.2162,31.2162,31.1409,31.188,16144.0
2017-08-09 10:20:00,33.13,33.17,33.11,33.12,11026.0,31.1786,31.2162,31.1598,31.1692,11026.0
2017-08-09 10:30:00,33.12,33.24,33.12,33.17,34482.0,31.1692,31.2821,31.1692,31.2162,34482.0
2017-08-09 10:40:00,33.2,33.2,33.15,33.15,1600.0,31.2445,31.2445,31.1974,31.1974,1600.0
2017-08-09 10:50:00,33.17,33.2,33.17,33.19,4048.0,31.2162,31.2445,31.2162,31.2351,4048.0
2017-08-09 11:00:00,33.17,33.18,33.14,33.16,6200.0,31.2162,31.2256,31.188,31.2068,6200.0
2017-08-09 11:10:00,33.15,33.15,33.07,33.07,14354.0,31.1974,31.1974,31.1221,31.1221,14354.0
2017-08-09 11:20:00,33.1,33.13,33.09,33.11,6700.0,31.1504,31.1786,31.1409,31.1598,6700.0
2017-08-09 11:30:00,33.12,33.13,33.1,33.13,25100.0,31.1692,31.1786,31.1504,31.1786,25100.0
2017-08-09 11:40:00,33.12,33.13,33.1,33.12,6590.0,31.1692,31.1786,31.1504,31.1692,6590.0
2017-08-09 11:50:00,33.15,33.22,33.15,33.22,30420.0,31.1974,31.2633,31.1974,31.2633,30420.0
2017-08-09 12:00:00,33.21,33.23,33.21,33.22,2200.0,31.2539,31.2727,31.2539,31.2633,2200.0
2017-08-09 12:10:00,33.19,33.19,33.17,33.18,1010.0,31.2351,31.2351,31.2162,31.2256,1010.0
2017-08-09 12:20:00,33.2,33.21,33.16,33.17,16300.0,31.2445,31.2539,31.2068,31.2162,16300.0
2017-08-09 12:30:00,33.17,33.17,33.13,33.13,6000.0,31.2162,31.2162,31.1786,31.1786,6000.0
2017-08-09 12:40:00,33.12,33.12,33.11,33.12,700.0,31.1692,31.1692,31.1598,31.1692,700.0
2017-08-09 12:50:00,33.12,33.12,33.1,33.1,1400.0,31.1692,31.1692,31.1504,31.1504,1400.0
2017-08-09 13:00:00,33.13,33.17,33.13,33.15,3820.0,31.1786,31.2162,31.1786,31.1974,3820.0
2017-08-09 13:10:00,33.13,33.13,33.1,33.11,2650.0,31.1786,31.1786,31.1504,31.1598,2650.0
2017-08-09 13:20:00,33.13,33.15,33.13,33.13,3262.0,31.1786,31.1974,31.1786,31.1786,3262.0
2017-08-09 13:30:00,33.13,33.15,33.13,33.14,2000.0,31.1786,31.1974,31.1786,31.188,2000.0
2017-08-09 13:40:00,33.16,33.16,33.16,33.16,400.0,31.2068,31.2068,31.2068,31.2068,400.0
2017-08-09 13:50:00,33.13,33.14,33.11,33.13,3604.0,31.1786,31.188,31.1598,31.1786,3604.0
2017-08-09 14:00:00,33.13,33.13,33.09,33.09,1200.0,31.1786,31.1786,31.1409,31.1409,1200.0
2017-08-09 14:10:00,33.09,33.1,33.06,33.07,7106.0,31.1409,31.1504,31.1127,31.1221,7106.0
2017-08-09 14:20:00,33.07,33.09,33.07,33.08,1800.0,31.1221,31.1409,31.1221,31.1315,1800.0
2017-08-09 14:30:00,33.1,33.1,33.01,33.06,15456.0,31.1504,31.1504,31.0657,31.1127,15456.0
2017-08-09 14:40:00,33.04,33.08,33.01,33.08,13900.0,31.0939,31.1315,31.0657,31.1315,13900.0
2017-08-09 14:50:00,33.05,33.08,33.05,33.08,816.0,31.1033,31.1315,31.1033,31.1315,816.0
2017-08-09 15:00:00,33.08,33.09,33.05,33.05,5442.0,31.1315,31.1409,31.1033,31.1033,5442.0
2017-08-09 15:10:00,33.08,33.13,33.06,33.12,11000.0,31.1315,31.1786,31.1127,31.1692,11000.0
2017-08-09 15:20:00,33.12,33.13,33.1,33.1,15222.0,31.1692,31.1786,31.1504,31.1504,15222.0
2017-08-09 15:30:00,33.1,33.15,33.08,33.15,20508.0,31.1504,31.1974,31.1315,31.1974,20508.0
2017-08-09 15:40:00,33.15,33.2,33.15,33.19,5600.0,31.1974,31.2445,31.1974,31.2351,5600.0
2017-08-09 15:50:00,33.21,33.27,33.18,33.25,22290.0,31.2539,31.3103,31.2256,31.2915,22290.0
2017-08-10 09:30:00,32.93,32.98,32.85,32.88,104496.0,30.9904,31.0374,30.9151,30.9433,104496.0
2017-08-10 09:40:00,32.87,32.88,32.76,32.84,52042.0,30.9339,30.9433,30.8304,30.9057,52042.0
2017-08-10 09:50:00,32.83,32.92,32.81,32.84,28784.0,30.8963,30.981,30.8774,30.9057,28784.0
2017-08-10 10:00:00,32.83,32.84,32.63,32.77,69340.0,30.8963,30.9057,30.708,30.8398,69340.0
2017-08-10 10:10:00,32.76,32.76,32.67,32.74,29852.0,30.8304,30.8304,30.7457,30.8116,29852.0
2017-08-10 10:20:00,32.76,32.76,32.67,32.73,31500.0,30.8304,30.8304,30.7457,30.8022,31500.0
2017-08-10 10:30:00,32.77,32.85,32.7,32.85,10598.0,30.8398,30.9151,30.7739,30.9151,10598.0
2017-08-10 10:40:00,32.84,32.88,32.84,32.85,27352.0,30.9057,30.9433,30.9057,30.9151,27352.0
2017-08-10 10:50:00,32.79,32.8,32.77,32.77,2200.0,30.8586,30.868,30.8398,30.8398,2200.0
2017-08-10 11:00:00,32.77,32.84,32.76,32.84,4940.0,30.8398,30.9057,30.8304,30.9057,4940.0
2017-08-10 11:10:00,32.85,32.85,32.8,32.8,4472.0,30.9151,30.9151,30.868,30.868,4472.0
2017-08-10 11:20:00,32.79,32.81,32.73,32.81,4330.0,30.8586,30.8774,30.8022,30.8774,4330.0
2017-08-10 11:30:00,32.84,32.86,32.84,32.84,2714.0,30.9057,30.9245,30.9057,30.9057,2714.0
2017-08-10 11:40:00,32.84,32.84,32.74,32.77,4500.0,30.9057,30.9057,30.8116,30.8398,4500.0
2017-08-10 11:50:00,32.73,32.77,32.71,32.73,9428.0,30.8022,30.8398,30.7833,30.8022,9428.0
2017-08-10 12:00:00,32.71,32.74,32.65,32.74,10124.0,30.7833,30.8116,30.7269,30.8116,10124.0
2017-08-10 12:10:00,32.74,32.74,32.67,32.67,9944.0,30.8116,30.8116,30.7457,30.7457,9944.0
2017-08-10 12:20:00,32.64,32.67,32.6,32.61,25510.0,30.7175,30.7457,30.6798,30.6892,25510.0
2017-08-10 12:30:00,32.61,32.63,32.49,32.54,32022.0,30.6892,30.708,30.5763,30.6233,32022.0
2017-08-10 12:40:00,32.56,32.65,32.55,32.62,14792.0,30.6422,30.7269,30.6328,30.6986,14792.0
2017-08-10 12:50:00,32.62,32.69,32.62,32.69,1600.0,30.6986,30.7645,30.6986,30.7645,1600.0
2017-08-10 13:00:00,32.71,32.74,32.69,32.69,2800.0,30.7833,30.8116,30.7645,30.7645,2800.0
2017-08-10 13:10:00,32.71,32.71,32.66,32.68,2956.0,30.7833,30.7833,30.7363,30.7551,2956.0
2017-08-10 13:20:00,32.73,32.79,32.73,32.74,2126.0,30.8022,30.8586,30.8022,30.8116,2126.0
2017-08-10 13:30:00,32.76,32.76,32.73,32.73,1200.0,30.8304,30.8304,30.8022,30.8022,1200.0
2017-08-10 13:40:00,32.7,32.7,32.67,32.67,1010.0,30.7739,30.7739,30.7457,30.7457,1010.0
2017-08-10 13:50:00,32.66,32.69,32.65,32.69,2310.0,30.7363,30.7645,30.7269,30.7645,2310.0
2017-08-10 14:00:00,32.67,32.68,32.66,32.66,1736.0,30.7457,30.7551,30.7363,30.7363,1736.0
2017-08-10 14:10:00,32.69,32.8,32.69,32.8,19414.0,30.7645,30.868,30.7645,30.868,19414.0
2017-08-10 14:20:00,32.83,32.84,32.76,32.77,19072.0,30.8963,30.9057,30.8304,30.8398,19072.0
2017-08-10 14:30:00,32.8,32.93,32.79,32.83,11600.0,30.868,30.9904,30.8586,30.8963,11600.0
2017-08-10 14:40:00,32.78,32.82,32.78,32.82,4000.0,30.8492,30.8868,30.8492,30.8868,4000.0
2017-08-10 14:50:00,32.85,32.85,32.74,32.78,21920.0,30.9151,30.9151,30.8116,30.8492,21920.0
2017-08-10 15:00:00,32.77,32.8,32.73,32.74,2402.0,30.8398,30.868,30.8022,30.8116,2402.0
2017-08-10 15:10:00,32.7,32.7,32.54,32.59,29634.0,30.7739,30.7739,30.6233,30.6704,29634.0
2017-08-10 15:20:00,32.56,32.59,32.52,32.56,18888.0,30.6422,30.6704,30.6045,30.6422,18888.0
2017-08-10 15:30:00,32.59,32.6,32.47,32.47,11880.0,30.6704,30.6798,30.5575,30.5575,11880.0
2017-08-10 15:40:00,32.46,32.53,32.42,32.43,44722.0,30.5481,30.6139,30.5104,30.5198,44722.0
2017-08-10 15:50:00,32.42,32.48,32.38,32.38,78330.0,30.5104,30.5669,30.4728,30.4728,78330.0
2017-08-11 09:30:00,32.42,32.63,32.42,32.46,100344.0,30.5104,30.708,30.5104,30.5481,100344.0
2017-08-11 09:40:00,32.51,32.51,32.4,32.43,52024.0,30.5951,30.5951,30.4916,30.5198,52024.0
2017-08-11 09:50:00,32.45,32.53,32.45,32.52,18850.0,30.5386,30.6139,30.5386,30.6045,18850.0
2017-08-11 10:00:00,32.52,32.63,32.49,32.6,25700.0,30.6045,30.708,30.5763,30.6798,25700.0
2017-08-11 10:10:00,32.6,32.65,32.58,32.6,27800.0,30.6798,30.7269,30.661,30.6798,27800.0
2017-08-11 10:20:00,32.58,32.58,32.55,32.56,22680.0,30.661,30.661,30.6328,30.6422,22680.0
2017-08-11 10:30:00,32.55,32.59,32.49,32.56,24000.0,30.6328,30.6704,30.5763,30.6422,24000.0
2017-08-11 10:40:00,32.62,32.62,32.58,32.62,10800.0,30.6986,30.6986,30.661,30.6986,10800.0
2017-08-11 10:50:00,32.63,32.63,32.59,32.6,6278.0,30.708,30.708,30.6704,30.6798,6278.0
2017-08-11 11:00:00,32.58,32.58,32.57,32.58,5600.0,30.661,30.661,30.6516,30.661,5600.0
2017-08-11 11:10:00,32.58,32.6,32.57,32.57,3816.0,30.661,30.6798,30.6516,30.6516,3816.0
2017-08-11 11:20:00,32.52,32.52,32.48,32.49,13602.0,30.6045,30.6045,30.5669,30.5763,13602.0
2017-08-11 11:30:00,32.48,32.52,32.48,32.52,2000.0,30.5669,30.6045,30.5669,30.6045,2000.0
2017-08-11 11:40:00,32.53,32.59,32.52,32.57,12100.0,30.6139,30.6704,30.6045,30.6516,12100.0
2017-08-11 11:50:00,32.55,32.58,32.52,32.54,4460.0,30.6328,30.661,30.6045,30.6233,4460.0
2017-08-11 12:00:00,32.5,32.51,32.49,32.51,1900.0,30.5857,30.5951,30.5763,30.5951,1900.0
2017-08-11 12:10:00,32.55,32.57,32.55,32.57,606.0,30.6328,30.6516,30.6328,30.6516,606.0
2017-08-11 12:20:00,32.56,32.58,32.54,32.55,3460.0,30.6422,30.661,30.6233,30.6328,3460.0
2017-08-11 12:30:00,32.55,32.55,32.52,32.55,984.0,30.6328,30.6328,30.6045,30.6328,984.0
2017-08-11 12:40:00,32.59,32.6,32.57,32.57,12004.0,30.6704,30.6798,30.6516,30.6516,12004.0
2017-08-11 12:50:00,32.56,32.57,32.55,32.57,3500.0,30.6422,30.6516,30.6328,30.6516,3500.0
2017-08-11 13:00:00,32.55,32.6,32.55,32.6,2340.0,30.6328,30.6798,30.6328,30.6798,2340.0
2017-08-11 13:10:00,32.61,32.62,32.61,32.61,200.0,30.6892,30.6986,30.6892,30.6892,200.0
2017-08-11 13:20:00,32.55,32.55,32.55,32.55,800.0,30.6328,30.6328,30.6328,30.6328,800.0
2017-08-11 13:30:00,32.57,32.57,32.57,32.57,3430.0,30.6516,30.6516,30.6516,30.6516,3430.0
2017-08-11 13:40:00,32.55,32.55,32.55,32.55,800.0,30.6328,30.6328,30.6328,30.6328,800.0
2017-08-11 13:50:00,32.54,32.54,32.54,32.54,2240.0,30.6233,30.6233,30.6233,30.6233,2240.0
2017-08-11 14:00:00,32.58,32.59,32.55,32.55,9870.0,30.661,30.6704,30.6328,30.6328,9870.0
2017-08-11 14:10:00,32.58,32.61,32.58,32.58,3000.0,30.661,30.6892,30.661,30.661,3000.0
2017-08-11 14:20:00,32.57,32.57,32.56,32.56,2300.0,30.6516,30.6516,30.6422,30.6422,2300.0
2017-08-11 14:30:00,32.54,32.54,32.4,32.43,35588.0,30.6233,30.6233,30.4916,30.5198,35588.0
2017-08-11 14:40:00,32.48,32.49,32.45,32.45,16000.0,30.5669,30.5763,30.5386,30.5386,16000.0
2017-08-11 14:50:00,32.48,32.48,32.37,32.38,12928.0,30.5669,30.5669,30.4634,30.4728,12928.0
2017-08-11 15:00:00,32.42,32.45,32.4,32.43,13000.0,30.5104,30.5386,30.4916,30.5198,13000.0
2017-08-11 15:10:00,32.43,32.43,32.37,32.37,15230.0,30.5198,30.5198,30.4634,30.4634,15230.0
2017-08-11 15:20:00,32.4,32.45,32.4,32.42,5908.0,30.4916,30.5386,30.4916,30.5104,5908.0
2017-08-11 15:30:00,32.41,32.47,32.39,32.47,11780.0,30.501,30.5575,30.4822,30.5575,11780.0
2017-08-11 15:40:00,32.46,32.55,32.45,32.52,11842.0,30.5481,30.6328,30.5386,30.6045,11842.0
2017-08-11 15:50:00,32.53,32.55,32.42,32.44,50034.0,30.6139,30.6328,30.5104,30.5292,50034.0
2017-08-14 09:30:00,33.01,33.02,32.93,32.99,65382.0,31.0657,31.0751,30.9904,31.0468,65382.0
2017-08-14 09:40:00,32.99,33.02,32.97,32.99,21792.0,31.0468,31.0751,31.028,31.0468,21792.0
2017-08-14 09:50:00,33.01,33.02,32.96,32.99,9688.0,31.0657,31.0751,31.0186,31.0468,9688.0
2017-08-14 10:00:00,33.02,33.06,32.99,33.02,26104.0,31.0751,31.1127,31.0468,31.0751,26104.0
2017-08-14 10:10:00,33.04,33.06,33.02,33.05,11894.0,31.0939,31.1127,31.0751,31.1033,11894.0
2017-08-14 10:20:00,33.05,33.07,33.04,33.04,6096.0,31.1033,31.1221,31.0939,31.0939,6096.0
2017-08-14 10:30:00,33.05,33.07,33.05,33.05,6330.0,31.1033,31.1221,31.1033,31.1033,6330.0
2017-08-14 10:40:00,33.1,33.1,33.07,33.09,15350.0,31.1504,31.1504,31.1221,31.1409,15350.0
2017-08-14 10:50:00,33.09,33.13,33.09,33.11,10200.0,31.1409,31.1786,31.1409,31.1598,10200.0
2017-08-14 11:00:00,33.1,33.1,33.07,33.1,11664.0,31.1504,31.1504,31.1221,31.1504,11664.0
2017-08-14 11:10:00,33.09,33.09,33.04,33.04,4574.0,31.1409,31.1409,31.0939,31.0939,4574.0
2017-08-14 11:20:00,33.04,33.09,33.04,33.09,11328.0,31.0939,31.1409,31.0939,31.1409,11328.0
2017-08-14 11:30:00,33.1,33.1,33.05,33.06,22080.0,31.1504,31.1504,31.1033,31.1127,22080.0
2017-08-14 11:40:00,33.09,33.11,33.08,33.11,1220.0,31.1409,31.1598,31.1315,31.1598,1220.0
2017-08-14 11:50:00,33.1,33.1,33.1,33.1,200.0,31.1504,31.1504,31.1504,31.1504,200.0
2017-08-14 12:00:00,33.13,33.14,33.12,33.12,25730.0,31.1786,31.188,31.1692,31.1692,25730.0
2017-08-14 12:10:00,33.12,33.13,33.1,33.12,15100.0,31.1692,31.1786,31.1504,31.1692,15100.0
2017-08-14 12:20:00,33.09,33.09,33.09,33.09,500.0,31.1409,31.1409,31.1409,31.1409,500.0
2017-08-14 12:30:00,33.07,33.08,33.05,33.05,2400.0,31.1221,31.1315,31.1033,31.1033,2400.0
2017-08-14 12:40:00,33.06,33.06,33.05,33.06,800.0,31.1127,31.1127,31.1033,31.1127,800.0
2017-08-14 12:50:00,33.08,33.08,33.05,33.06,600.0,31.1315,31.1315,31.1033,31.1127,600.0
2017-08-14 13:00:00,33.07,33.09,33.06,33.09,1600.0,31.1221,31.1409,31.1127,31.1409,1600.0
2017-08-14 13:10:00,33.09,33.09,33.07,33.07,500.0,31.1409,31.1409,31.1221,31.1221,500.0
2017-08-14 13:20:00,33.06,33.07,33.06,33.07,950.0,31.1127,31.1221,31.1127,31.1221,950.0
2017-08-14 13:30:00,33.05,33.05,33.05,33.05,200.0,31.1033,31.1033,31.1033,31.1033,200.0
2017-08-14 13:40:00,33.05,33.05,33.05,33.05,400.0,31.1033,31.1033,31.1033,31.1033,400.0
2017-08-14 13:50:00,33.05,33.08,33.05,33.08,412.0,31.1033,31.1315,31.1033,31.1315,412.0
2017-08-14 14:00:00,33.08,33.09,33.07,33.08,5200.0,31.1315,31.1409,31.1221,31.1315,5200.0
2017-08-14 14:10:00,33.08,33.08,33.06,33.07,800.0,31.1315,31.1315,31.1127,31.1221,800.0
2017-08-14 14:20:00,33.08,33.08,33.07,33.07,640.0,31.1315,31.1315,31.1221,31.1221,640.0
2017-08-14 14:30:00,33.07,33.08,33.06,33.07,34224.0,31.1221,31.1315,31.1127,31.1221,34224.0
2017-08-14 14:40:00,33.09,33.09,33.02,33.02,10800.0,31.1409,31.1409,31.0751,31.0751,10800.0
2017-08-14 14:50:00,32.99,32.99,32.95,32.95,12600.0,31.0468,31.0468,31.0092,31.0092,12600.0
2017-08-14 15:00:00,32.96,32.97,32.96,32.97,4560.0,31.0186,31.028,31.0186,31.028,4560.0
2017-08-14 15:10:00,32.99,33.03,32.99,33.03,14270.0,31.0468,31.0845,31.0468,31.0845,14270.0
2017-08-14 15:20:00,33.03,33.06,33.02,33.06,2720.0,31.0845,31.1127,31.0751,31.1127,2720.0
2017-08-14 15:30:00,33.06,33.07,33.02,33.04,21190.0,31.1127,31.1221,31.0751,31.0939,21190.0
2017-08-14 15:40:00,33.02,33.05,33.02,33.04,7576.0,31.0751,31.1033,31.0751,31.0939,7576.0
2017-08-14 15:50:00,33.07,33.08,32.99,33.0,9810.0,31.1221,31.1315,31.0468,31.0562,9810.0
2017-08-15 09:30:00,33.23,33.23,33.13,33.19,64766.0,31.2727,31.2727,31.1786,31.2351,64766.0
2017-08-15 09:40:00,33.16,33.18,33.02,33.05,29324.0,31.2068,31.2256,31.0751,31.1033,29324.0
2017-08-15 09:50:00,33.05,33.15,33.05,33.15,44828.0,31.1033,31.1974,31.1033,31.1974,44828.0
2017-08-15 10:00:00,33.15,33.17,33.07,33.07,15144.0,31.1974,31.2162,31.1221,31.1221,15144.0
2017-08-15 10:10:00,33.07,33.07,32.97,33.03,23500.0,31.1221,31.1221,31.028,31.0845,23500.0
2017-08-15 10:20:00,33.02,33.03,32.98,33.01,8710.0,31.0751,31.0845,31.0374,31.0657,8710.0
2017-08-15 10:30:00,32.98,33.05,32.94,33.05,27834.0,31.0374,31.1033,30.9998,31.1033,27834.0
2017-08-15 10:40:00,33.04,33.08,33.04,33.04,13200.0,31.0939,31.1315,31.0939,31.0939,13200.0
2017-08-15 10:50:00,33.07,33.09,33.05,33.08,3492.0,31.1221,31.1409,31.1033,31.1315,3492.0
2017-08-15 11:00:00,33.05,33.08,33.05,33.08,8200.0,31.1033,31.1315,31.1033,31.1315,8200.0
2017-08-15 11:10:00,33.07,33.09,33.07,33.09,5556.0,31.1221,31.1409,31.1221,31.1409,5556.0
2017-08-15 11:20:00,33.1,33.11,33.05,33.07,12200.0,31.1504,31.1598,31.1033,31.1221,12200.0
2017-08-15 11:30:00,33.07,33.07,33.07,33.07,400.0,31.1221,31.1221,31.1221,31.1221,400.0
2017-08-15 11:40:00,33.06,33.06,33.05,33.05,3340.0,31.1127,31.1127,31.1033,31.1033,3340.0
2017-08-15 11:50:00,33.03,33.04,33.03,33.04,800.0,31.0845,31.0939,31.0845,31.0939,800.0
2017-08-15 12:00:00,33.01,33.04,33.0,33.04,4800.0,31.0657,31.0939,31.0562,31.0939,4800.0
2017-08-15 12:10:00,33.02,33.03,33.01,33.02,5300.0,31.0751,31.0845,31.0657,31.0751,5300.0
2017-08-15 12:20:00,33.04,33.08,33.04,33.08,10618.0,31.0939,31.1315,31.0939,31.1315,10618.0
2017-08-15 12:30:00,33.06,33.06,33.06,33.06,302.0,31.1127,31.1127,31.1127,31.1127,302.0
2017-08-15 12:40:00,33.06,33.07,33.06,33.06,1512.0,31.1127,31.1221,31.1127,31.1127,1512.0
2017-08-15 12:50:00,33.07,33.07,33.05,33.05,12400.0,31.1221,31.1221,31.1033,31.1033,12400.0
2017-08-15 13:00:00,33.04,33.04,32.96,32.98,10600.0,31.0939,31.0939,31.0186,31.0374,10600.0
2017-08-15 13:10:00,33.01,33.01,32.99,32.99,1200.0,31.0657,31.0657,31.0468,31.0468,1200.0
2017-08-15 13:20:00,33.01,33.01,32.99,32.99,1400.0,31.0657,31.0657,31.0468,31.0468,1400.0
2017-08-15 13:30:00,33.0,33.0,32.99,32.99,800.0,31.0562,31.0562,31.0468,31.0468,800.0
2017-08-15 13:40:00,32.99,32.99,32.98,32.98,1800.0,31.0468,31.0468,31.0374,31.0374,1800.0
2017-08-15 13:50:00,32.99,32.99,32.97,32.98,1800.0,31.0468,31.0468,31.028,31.0374,1800.0
2017-08-15 14:00:00,33.01,33.02,32.99,33.01,4400.0,31.0657,31.0751,31.0468,31.0657,4400.0
2017-08-15 14:10:00,33.01,33.01,33.01,33.01,0.0,31.0657,31.0657,31.0657,31.0657,0.0
2017-08-15 14:20:00,33.02,33.07,33.02,33.07,3040.0,31.0751,31.1221,31.0751,31.1221,3040.0
2017-08-15 14:30:00,33.07,33.09,33.07,33.08,11604.0,31.1221,31.1409,31.1221,31.1315,11604.0
2017-08-15 14:40:00,33.08,33.08,33.06,33.06,14000.0,31.1315,31.1315,31.1127,31.1127,14000.0
2017-08-15 14:50:00,33.06,33.07,33.05,33.07,7800.0,31.1127,31.1221,31.1033,31.1221,7800.0
2017-08-15 15:00:00,33.09,33.12,33.09,33.12,600.0,31.1409,31.1692,31.1409,31.1692,600.0
2017-08-15 15:10:00,33.12,33.14,33.1,33.14,4800.0,31.1692,31.188,31.1504,31.188,4800.0
2017-08-15 15:20:00,33.14,33.16,33.13,33.13,7800.0,31.188,31.2068,31.1786,31.1786,7800.0
2017-08-15 15:30:00,33.12,33.15,33.12,33.15,6204.0,31.1692,31.1974,31.1692,31.1974,6204.0
2017-08-15 15:40:00,33.15,33.2,33.14,33.19,16510.0,31.1974,31.2445,31.188,31.2351,16510.0
2017-08-15 15:50:00,33.13,33.15,33.07,33.1,20426.0,31.1786,31.1974,31.1221,31.1504,20426.0
2017-08-16 09:30:00,33.29,33.34,33.24,33.33,61504.0,31.3292,31.3762,31.2821,31.3668,61504.0
2017-08-16 09:40:00,33.33,33.38,33.29,33.35,26420.0,31.3668,31.4139,31.3292,31.3856,26420.0
2017-08-16 09:50:00,33.35,33.4,33.34,33.4,13268.0,31.3856,31.4327,31.3762,31.4327,13268.0
2017-08-16 10:00:00,33.42,33.42,33.39,33.41,17108.0,31.4515,31.4515,31.4233,31.4421,17108.0
2017-08-16 10:10:00,33.38,33.41,33.38,33.4,4650.0,31.4139,31.4421,31.4139,31.4327,4650.0
2017-08-16 10:20:00,33.41,33.45,33.41,33.44,9380.0,31.4421,31.4797,31.4421,31.4703,9380.0
2017-08-16 10:30:00,33.45,33.45,33.41,33.44,4910.0,31.4797,31.4797,31.4421,31.4703,4910.0
2017-08-16 10:40:00,33.44,33.48,33.43,33.46,18850.0,31.4703,31.508,31.4609,31.4892,18850.0
2017-08-16 10:50:00,33.47,33.47,33.45,33.47,16516.0,31.4986,31.4986,31.4797,31.4986,16516.0
2017-08-16 11:00:00,33.48,33.49,33.41,33.41,24662.0,31.508,31.5174,31.4421,31.4421,24662.0
2017-08-16 11:10:00,33.42,33.42,33.38,33.38,15188.0,31.4515,31.4515,31.4139,31.4139,15188.0
2017-08-16 11:20:00,33.38,33.38,33.35,33.37,4762.0,31.4139,31.4139,31.3856,31.4045,4762.0
2017-08-16 11:30:00,33.37,33.41,33.37,33.4,9086.0,31.4045,31.4421,31.4045,31.4327,9086.0
2017-08-16 11:40:00,33.42,33.44,33.41,33.43,5172.0,31.4515,31.4703,31.4421,31.4609,5172.0
2017-08-16 11:50:00,33.43,33.44,33.43,33.44,1304.0,31.4609,31.4703,31.4609,31.4703,1304.0
2017-08-16 12:00:00,33.46,33.49,33.46,33.49,11528.0,31.4892,31.5174,31.4892,31.5174,11528.0
2017-08-16 12:10:00,33.48,33.49,33.47,33.48,7400.0,31.508,31.5174,31.4986,31.508,7400.0
2017-08-16 12:20:00,33.48,33.48,33.47,33.47,2000.0,31.508,31.508,31.4986,31.4986,2000.0
2017-08-16 12:30:00,33.47,33.49,33.47,33.47,3800.0,31.4986,31.5174,31.4986,31.4986,3800.0
2017-08-16 12:40:00,33.48,33.48,33.47,33.48,6400.0,31.508,31.508,31.4986,31.508,6400.0
2017-08-16 12:50:00,33.43,33.43,33.39,33.4,14288.0,31.4609,31.4609,31.4233,31.4327,14288.0
2017-08-16 13:00:00,33.38,33.42,33.38,33.41,1302.0,31.4139,31.4515,31.4139,31.4421,1302.0
2017-08-16 13:10:00,33.37,33.37,33.27,33.3,7000.0,31.4045,31.4045,31.3103,31.3386,7000.0
2017-08-16 13:20:00,33.31,33.31,33.2,33.26,20888.0,31.348,31.348,31.2445,31.3009,20888.0
2017-08-16 13:30:00,33.26,33.26,33.2,33.24,5800.0,31.3009,31.3009,31.2445,31.2821,5800.0
2017-08-16 13:40:00,33.25,33.25,33.23,33.25,2558.0,31.2915,31.2915,31.2727,31.2915,2558.0
2017-08-16 13:50:00,33.25,33.26,33.22,33.24,5450.0,31.2915,31.3009,31.2633,31.2821,5450.0
2017-08-16 14:00:00,33.24,33.35,33.21,33.34,8550.0,31.2821,31.3856,31.2539,31.3762,8550.0
2017-08-16 14:10:00,33.32,33.34,33.24,33.24,20164.0,31.3574,31.3762,31.2821,31.2821,20164.0
2017-08-16 14:20:00,33.23,33.23,33.14,33.18,9100.0,31.2727,31.2727,31.188,31.2256,9100.0
2017-08-16 14:30:00,33.19,33.2,33.13,33.2,4600.0,31.2351,31.2445,31.1786,31.2445,4600.0
2017-08-16 14:40:00,33.2,33.23,33.19,33.22,3400.0,31.2445,31.2727,31.2351,31.2633,3400.0
2017-08-16 14:50:00,33.27,33.27,33.26,33.26,10676.0,31.3103,31.3103,31.3009,31.3009,10676.0
2017-08-16 15:00:00,33.24,33.24,33.23,33.24,1800.0,31.2821,31.2821,31.2727,31.2821,1800.0
2017-08-16 15:10:00,33.22,33.23,33.22,33.22,5200.0,31.2633,31.2727,31.2633,31.2633,5200.0
2017-08-16 15:20:00,33.24,33.26,33.23,33.24,6102.0,31.2821,31.3009,31.2727,31.2821,6102.0
2017-08-16 15:30:00,33.25,33.26,33.24,33.25,8600.0,31.2915,31.3009,31.2821,31.2915,8600.0
2017-08-16 15:40:00,33.25,33.25,33.2,33.21,6600.0,31.2915,31.2915,31.2445,31.2539,6600.0
2017-08-16 15:50:00,33.23,33.24,33.17,33.21,28208.0,31.2727,31.2821,31.2162,31.2539,28208.0
2017-08-17 09:30:00,32.96,33.03,32.88,32.89,101462.0,31.0186,31.0845,30.9433,30.9527,101462.0
2017-08-17 09:40:00,32.88,32.99,32.88,32.97,32642.0,30.9433,31.0468,30.9433,31.028,32642.0
2017-08-17 09:50:00,32.97,32.97,32.83,32.84,52956.0,31.028,31.028,30.8963,30.9057,52956.0
2017-08-17 10:00:00,32.81,32.85,32.76,32.8,51200.0,30.8774,30.9151,30.8304,30.868,51200.0
2017-08-17 10:10:00,32.8,32.83,32.66,32.69,40200.0,30.868,30.8963,30.7363,30.7645,40200.0
2017-08-17 10:20:00,32.68,32.7,32.6,32.66,39296.0,30.7551,30.7739,30.6798,30.7363,39296.0
2017-08-17 10:30:00,32.66,32.81,32.66,32.74,27444.0,30.7363,30.8774,30.7363,30.8116,27444.0
2017-08-17 10:40:00,32.71,32.74,32.65,32.67,21638.0,30.7833,30.8116,30.7269,30.7457,21638.0
2017-08-17 10:50:00,32.63,32.75,32.63,32.71,7200.0,30.708,30.821,30.708,30.7833,7200.0
2017-08-17 11:00:00,32.73,32.9,32.73,32.88,30646.0,30.8022,30.9621,30.8022,30.9433,30646.0
2017-08-17 11:10:00,32.9,32.91,32.85,32.87,13900.0,30.9621,30.9715,30.9151,30.9339,13900.0
2017-08-17 11:20:00,32.89,32.89,32.8,32.8,7000.0,30.9527,30.9527,30.868,30.868,7000.0
2017-08-17 11:30:00,32.85,32.85,32.7,32.72,12860.0,30.9151,30.9151,30.7739,30.7927,12860.0
2017-08-17 11:40:00,32.73,32.74,32.63,32.63,22114.0,30.8022,30.8116,30.708,30.708,22114.0
2017-08-17 11:50:00,32.63,32.68,32.63,32.67,6606.0,30.708,30.7551,30.708,30.7457,6606.0
2017-08-17 12:00:00,32.67,32.71,32.63,32.64,8716.0,30.7457,30.7833,30.708,30.7175,8716.0
2017-08-17 12:10:00,32.6,32.63,32.55,32.57,28610.0,30.6798,30.708,30.6328,30.6516,28610.0
2017-08-17 12:20:00,32.6,32.61,32.56,32.56,5206.0,30.6798,30.6892,30.6422,30.6422,5206.0
2017-08-17 12:30:00,32.56,32.61,32.55,32.61,13574.0,30.6422,30.6892,30.6328,30.6892,13574.0
2017-08-17 12:40:00,32.6,32.6,32.56,32.56,2800.0,30.6798,30.6798,30.6422,30.6422,2800.0
2017-08-17 12:50:00,32.58,32.58,32.45,32.49,26926.0,30.661,30.661,30.5386,30.5763,26926.0
2017-08-17 13:00:00,32.49,32.5,32.38,32.42,82836.0,30.5763,30.5857,30.4728,30.5104,82836.0
2017-08-17 13:10:00,32.42,32.43,32.36,32.42,14000.0,30.5104,30.5198,30.4539,30.5104,14000.0
2017-08-17 13:20:00,32.43,32.44,32.39,32.44,4800.0,30.5198,30.5292,30.4822,30.5292,4800.0
2017-08-17 13:30:00,32.47,32.49,32.45,32.46,22000.0,30.5575,30.5763,30.5386,30.5481,22000.0
2017-08-17 13:40:00,32.46,32.47,32.38,32.38,5548.0,30.5481,30.5575,30.4728,30.4728,5548.0
2017-08-17 13:50:00,32.38,32.44,32.36,32.44,14456.0,30.4728,30.5292,30.4539,30.5292,14456.0
2017-08-17 14:00:00,32.46,32.46,32.36,32.42,38388.0,30.5481,30.5481,30.4539,30.5104,38388.0
2017-08-17 14:10:00,32.42,32.42,32.3,32.31,12108.0,30.5104,30.5104,30.3975,30.4069,12108.0
2017-08-17 14:20:00,32.31,32.38,32.29,32.38,9640.0,30.4069,30.4728,30.3881,30.4728,9640.0
2017-08-17 14:30:00,32.38,32.41,32.35,32.37,5710.0,30.4728,30.501,30.4445,30.4634,5710.0
2017-08-17 14:40:00,32.35,32.39,32.32,32.37,8500.0,30.4445,30.4822,30.4163,30.4634,8500.0
2017-08-17 14:50:00,32.38,32.38,32.32,32.38,3500.0,30.4728,30.4728,30.4163,30.4728,3500.0
2017-08-17 15:00:00,32.35,32.35,32.27,32.33,39488.0,30.4445,30.4445,30.3692,30.4257,39488.0
2017-08-17 15:10:00,32.35,32.35,32.21,32.23,24540.0,30.4445,30.4445,30.3128,30.3316,24540.0
2017-08-17 15:20:00,32.24,32.26,32.18,32.2,20780.0,30.341,30.3598,30.2845,30.3034,20780.0
2017-08-17 15:30:00,32.17,32.27,32.17,32.19,20610.0,30.2751,30.3692,30.2751,30.294,20610.0
2017-08-17 15:40:00,32.19,32.19,32.07,32.09,28950.0,30.294,30.294,30.181,30.1998,28950.0
2017-08-17 15:50:00,32.06,32.08,31.99,32.0,93558.0,30.1716,30.1904,30.1057,30.1151,93558.0
2017-08-18 09:30:00,31.86,31.93,31.75,31.8,101670.0,29.9834,30.0493,29.8799,29.9269,101670.0
2017-08-18 09:40:00,31.8,31.82,31.73,31.77,67870.0,29.9269,29.9458,29.8611,29.8987,67870.0
2017-08-18 09:50:00,31.78,31.81,31.64,31.65,23908.0,29.9081,29.9363,29.7764,29.7858,23908.0
2017-08-18 10:00:00,31.65,31.83,31.65,31.81,22196.0,29.7858,29.9552,29.7858,29.9363,22196.0
2017-08-18 10:10:00,31.79,31.81,31.73,31.75,8288.0,29.9175,29.9363,29.8611,29.8799,8288.0
2017-08-18 10:20:00,31.78,31.79,31.73,31.75,5624.0,29.9081,29.9175,29.8611,29.8799,5624.0
2017-08-18 10:30:00,31.68,31.72,31.64,31.7,21190.0,29.814,29.8516,29.7764,29.8328,21190.0
2017-08-18 10:40:00,31.71,31.75,31.67,31.67,26660.0,29.8422,29.8799,29.8046,29.8046,26660.0
2017-08-18 10:50:00,31.71,31.72,31.7,31.71,4600.0,29.8422,29.8516,29.8328,29.8422,4600.0
2017-08-18 11:00:00,31.7,31.72,31.5,31.5,31232.0,29.8328,29.8516,29.6446,29.6446,31232.0
2017-08-18 11:10:00,31.54,31.72,31.53,31.72,12362.0,29.6822,29.8516,29.6728,29.8516,12362.0
2017-08-18 11:20:00,31.69,31.86,31.66,31.86,37274.0,29.8234,29.9834,29.7952,29.9834,37274.0
2017-08-18 11:30:00,31.83,31.9,31.83,31.84,11606.0,29.9552,30.021,29.9552,29.9646,11606.0
2017-08-18 11:40:00,31.83,31.9,31.83,31.9,8528.0,29.9552,30.021,29.9552,30.021,8528.0
2017-08-18 11:50:00,31.91,32.02,31.91,31.95,27608.0,30.0304,30.134,30.0304,30.0681,27608.0
2017-08-18 12:00:00,31.96,31.96,31.88,31.88,13012.0,30.0775,30.0775,30.0022,30.0022,13012.0
2017-08-18 12:10:00,31.91,31.92,31.9,31.91,1740.0,30.0304,30.0399,30.021,30.0304,1740.0
2017-08-18 12:20:00,31.89,31.98,31.87,31.98,7708.0,30.0116,30.0963,29.9928,30.0963,7708.0
2017-08-18 12:30:00,31.98,32.0,31.95,31.96,18940.0,30.0963,30.1151,30.0681,30.0775,18940.0
2017-08-18 12:40:00,31.99,32.15,31.99,32.12,32014.0,30.1057,30.2563,30.1057,30.2281,32014.0
2017-08-18 12:50:00,32.12,32.12,32.07,32.08,16630.0,30.2281,30.2281,30.181,30.1904,16630.0
2017-08-18 13:00:00,32.06,32.09,32.01,32.04,5048.0,30.1716,30.1998,30.1246,30.1528,5048.0
2017-08-18 13:10:00,32.02,32.06,32.0,32.0,7610.0,30.134,30.1716,30.1151,30.1151,7610.0
2017-08-18 13:20:00,31.99,32.0,31.96,31.98,6870.0,30.1057,30.1151,30.0775,30.0963,6870.0
2017-08-18 13:30:00,31.98,31.99,31.93,31.93,2112.0,30.0963,30.1057,30.0493,30.0493,2112.0
2017-08-18 13:40:00,31.93,31.95,31.93,31.95,3550.0,30.0493,30.0681,30.0493,30.0681,3550.0
2017-08-18 13:50:00,31.96,31.96,31.85,31.85,8192.0,30.0775,30.0775,29.974,29.974,8192.0
2017-08-18 14:00:00,31.88,31.91,31.86,31.86,7470.0,30.0022,30.0304,29.9834,29.9834,7470.0
2017-08-18 14:10:00,31.91,31.93,31.88,31.88,2600.0,30.0304,30.0493,30.0022,30.0022,2600.0
2017-08-18 14:20:00,31.86,31.92,31.86,31.92,2600.0,29.9834,30.0399,29.9834,30.0399,2600.0
2017-08-18 14:30:00,31.93,31.94,31.9,31.9,4000.0,30.0493,30.0587,30.021,30.021,4000.0
2017-08-18 14:40:00,31.89,31.9,31.89,31.89,2800.0,30.0116,30.021,30.0116,30.0116,2800.0
2017-08-18 14:50:00,31.9,31.9,31.84,31.86,5000.0,30.021,30.021,29.9646,29.9834,5000.0
2017-08-18 15:00:00,31.86,31.91,31.86,31.9,3510.0,29.9834,30.0304,29.9834,30.021,3510.0
2017-08-18 15:10:00,31.93,31.93,31.82,31.83,16238.0,30.0493,30.0493,29.9458,29.9552,16238.0
2017-08-18 15:20:00,31.83,31.84,31.75,31.8,12720.0,29.9552,29.9646,29.8799,29.9269,12720.0
2017-08-18 15:30:00,31.8,31.84,31.75,31.84,21120.0,29.9269,29.9646,29.8799,29.9646,21120.0
2017-08-18 15:40:00,31.83,31.84,31.8,31.8,12906.0,29.9552,29.9646,29.9269,29.9269,12906.0
2017-08-18 15:50:00,31.79,31.79,31.62,31.68,58228.0,29.9175,29.9175,29.7575,29.814,58228.0
2017-08-21 09:30:00,31.6,31.63,31.52,31.59,32786.0,29.7387,29.7669,29.6634,29.7293,32786.0
2017-08-21 09:40:00,31.6,31.6,31.55,31.59,8490.0,29.7387,29.7387,29.6917,29.7293,8490.0
2017-08-21 09:50:00,31.56,31.57,31.43,31.45,40802.0,29.7011,29.7105,29.5787,29.5975,40802.0
2017-08-21 10:00:00,31.42,31.47,31.36,31.45,47114.0,29.5693,29.6164,29.5128,29.5975,47114.0
2017-08-21 10:10:00,31.43,31.43,31.38,31.4,13960.0,29.5787,29.5787,29.5317,29.5505,13960.0
2017-08-21 10:20:00,31.39,31.4,31.31,31.39,21168.0,29.5411,29.5505,29.4658,29.5411,21168.0
2017-08-21 10:30:00,31.41,31.45,31.41,31.43,22484.0,29.5599,29.5975,29.5599,29.5787,22484.0
2017-08-21 10:40:00,31.5,31.55,31.49,31.5,31824.0,29.6446,29.6917,29.6352,29.6446,31824.0
2017-08-21 10:50:00,31.52,31.55,31.52,31.54,6142.0,29.6634,29.6917,29.6634,29.6822,6142.0
2017-08-21 11:00:00,31.53,31.55,31.5,31.5,17160.0,29.6728,29.6917,29.6446,29.6446,17160.0
2017-08-21 11:10:00,31.55,31.63,31.55,31.61,17938.0,29.6917,29.7669,29.6917,29.7481,17938.0
2017-08-21 11:20:00,31.61,31.67,31.59,31.6,6450.0,29.7481,29.8046,29.7293,29.7387,6450.0
2017-08-21 11:30:00,31.61,31.63,31.6,31.61,4830.0,29.7481,29.7669,29.7387,29.7481,4830.0
2017-08-21 11:40:00,31.67,31.71,31.65,31.67,7530.0,29.8046,29.8422,29.7858,29.8046,7530.0
2017-08-21 11:50:00,31.67,31.67,31.66,31.67,5600.0,29.8046,29.8046,29.7952,29.8046,5600.0
2017-08-21 12:00:00,31.63,31.66,31.63,31.66,402.0,29.7669,29.7952,29.7669,29.7952,402.0
2017-08-21 12:10:00,31.67,31.67,31.63,31.63,2000.0,29.8046,29.8046,29.7669,29.7669,2000.0
2017-08-21 12:20:00,31.63,31.75,31.63,31.75,11154.0,29.7669,29.8799,29.7669,29.8799,11154.0
2017-08-21 12:30:00,31.73,31.74,31.71,31.71,8998.0,29.8611,29.8705,29.8422,29.8422,8998.0
2017-08-21 12:40:00,31.71,31.71,31.68,31.68,800.0,29.8422,29.8422,29.814,29.814,800.0
2017-08-21 12:50:00,31.7,31.71,31.7,31.71,500.0,29.8328,29.8422,29.8328,29.8422,500.0
2017-08-21 13:00:00,31.69,31.7,31.69,31.7,3584.0,29.8234,29.8328,29.8234,29.8328,3584.0
2017-08-21 13:10:00,31.68,31.68,31.68,31.68,1200.0,29.814,29.814,29.814,29.814,1200.0
2017-08-21 13:20:00,31.68,31.68,31.67,31.67,400.0,29.814,29.814,29.8046,29.8046,400.0
2017-08-21 13:30:00,31.72,31.72,31.68,31.68,1600.0,29.8516,29.8516,29.814,29.814,1600.0
2017-08-21 13:40:00,31.66,31.66,31.66,31.66,400.0,29.7952,29.7952,29.7952,29.7952,400.0
2017-08-21 13:50:00,31.64,31.65,31.61,31.61,11802.0,29.7764,29.7858,29.7481,29.7481,11802.0
2017-08-21 14:00:00,31.66,31.66,31.63,31.63,1880.0,29.7952,29.7952,29.7669,29.7669,1880.0
2017-08-21 14:10:00,31.63,31.63,31.61,31.61,3210.0,29.7669,29.7669,29.7481,29.7481,3210.0
2017-08-21 14:20:00,31.6,31.64,31.6,31.63,1000.0,29.7387,29.7764,29.7387,29.7669,1000.0
2017-08-21 14:30:00,31.65,31.65,31.61,31.61,600.0,29.7858,29.7858,29.7481,29.7481,600.0
2017-08-21 14:40:00,31.6,31.61,31.6,31.61,1000.0,29.7387,29.7481,29.7387,29.7481,1000.0
2017-08-21 14:50:00,31.68,31.68,31.68,31.68,200.0,29.814,29.814,29.814,29.814,200.0
2017-08-21 15:00:00,31.64,31.64,31.61,31.61,400.0,29.7764,29.7764,29.7481,29.7481,400.0
2017-08-21 15:10:00,31.6,31.61,31.6,31.61,13000.0,29.7387,29.7481,29.7387,29.7481,13000.0
2017-08-21 15:20:00,31.63,31.74,31.63,31.73,9260.0,29.7669,29.8705,29.7669,29.8611,9260.0
2017-08-21 15:30:00,31.75,31.75,31.72,31.75,4000.0,29.8799,29.8799,29.8516,29.8799,4000.0
2017-08-21 15:40:00,31.73,31.77,31.73,31.75,7400.0,29.8611,29.8987,29.8611,29.8799,7400.0
2017-08-21 15:50:00,31.77,31.82,31.77,31.77,25498.0,29.8987,29.9458,29.8987,29.8987,25498.0
2017-08-22 09:30:00,32.05,32.22,32.0,32.22,102154.0,30.1622,30.3222,30.1151,30.3222,102154.0
2017-08-22 09:40:00,32.21,32.22,32.18,32.21,50228.0,30.3128,30.3222,30.2845,30.3128,50228.0
2017-08-22 09:50:00,32.22,32.29,32.22,32.24,18226.0,30.3222,30.3881,30.3222,30.341,18226.0
2017-08-22 10:00:00,32.23,32.27,32.23,32.27,6600.0,30.3316,30.3692,30.3316,30.3692,6600.0
2017-08-22 10:10:00,32.27,32.33,32.27,32.3,14468.0,30.3692,30.4257,30.3692,30.3975,14468.0
2017-08-22 10:20:00,32.3,32.34,32.27,32.28,18190.0,30.3975,30.4351,30.3692,30.3787,18190.0
2017-08-22 10:30:00,32.27,32.3,32.27,32.3,800.0,30.3692,30.3975,30.3692,30.3975,800.0
2017-08-22 10:40:00,32.3,32.31,32.27,32.3,24700.0,30.3975,30.4069,30.3692,30.3975,24700.0
2017-08-22 10:50:00,32.33,32.35,32.32,32.34,12072.0,30.4257,30.4445,30.4163,30.4351,12072.0
2017-08-22 11:00:00,32.31,32.32,32.3,32.3,5000.0,30.4069,30.4163,30.3975,30.3975,5000.0
2017-08-22 11:10:00,32.3,32.32,32.3,32.31,5978.0,30.3975,30.4163,30.3975,30.4069,5978.0
2017-08-22 11:20:00,32.32,32.34,32.31,32.34,23850.0,30.4163,30.4351,30.4069,30.4351,23850.0
2017-08-22 11:30:00,32.33,32.43,32.33,32.42,26874.0,30.4257,30.5198,30.4257,30.5104,26874.0
2017-08-22 11:40:00,32.44,32.47,32.43,32.43,22508.0,30.5292,30.5575,30.5198,30.5198,22508.0
2017-08-22 11:50:00,32.44,32.44,32.42,32.43,28182.0,30.5292,30.5292,30.5104,30.5198,28182.0
2017-08-22 12:00:00,32.42,32.46,32.41,32.44,5900.0,30.5104,30.5481,30.501,30.5292,5900.0
2017-08-22 12:10:00,32.44,32.46,32.44,32.46,4600.0,30.5292,30.5481,30.5292,30.5481,4600.0
2017-08-22 12:20:00,32.44,32.44,32.42,32.42,2518.0,30.5292,30.5292,30.5104,30.5104,2518.0
2017-08-22 12:30:00,32.41,32.41,32.4,32.41,530.0,30.501,30.501,30.4916,30.501,530.0
2017-08-22 12:40:00,32.38,32.4,32.38,32.4,4816.0,30.4728,30.4916,30.4728,30.4916,4816.0
2017-08-22 12:50:00,32.41,32.44,32.41,32.44,5000.0,30.501,30.5292,30.501,30.5292,5000.0
2017-08-22 13:00:00,32.46,32.48,32.45,32.45,3400.0,30.5481,30.5669,30.5386,30.5386,3400.0
2017-08-22 13:10:00,32.46,32.46,32.46,32.46,1100.0,30.5481,30.5481,30.5481,30.5481,1100.0
2017-08-22 13:20:00,32.48,32.48,32.46,32.47,6540.0,30.5669,30.5669,30.5481,30.5575,6540.0
2017-08-22 13:30:00,32.48,32.49,32.48,32.49,1050.0,30.5669,30.5763,30.5669,30.5763,1050.0
2017-08-22 13:40:00,32.49,32.49,32.48,32.48,10600.0,30.5763,30.5763,30.5669,30.5669,10600.0
2017-08-22 13:50:00,32.48,32.48,32.48,32.48,0.0,30.5669,30.5669,30.5669,30.5669,0.0
2017-08-22 14:00:00,32.47,32.47,32.47,32.47,800.0,30.5575,30.5575,30.5575,30.5575,800.0
2017-08-22 14:10:00,32.45,32.5,32.45,32.5,12300.0,30.5386,30.5857,30.5386,30.5857,12300.0
2017-08-22 14:20:00,32.52,32.56,32.52,32.55,7870.0,30.6045,30.6422,30.6045,30.6328,7870.0
2017-08-22 14:30:00,32.56,32.6,32.56,32.59,8690.0,30.6422,30.6798,30.6422,30.6704,8690.0
2017-08-22 14:40:00,32.58,32.6,32.55,32.55,19600.0,30.661,30.6798,30.6328,30.6328,19600.0
2017-08-22 14:50:00,32.57,32.57,32.56,32.57,10612.0,30.6516,30.6516,30.6422,30.6516,10612.0
2017-08-22 15:00:00,32.57,32.6,32.57,32.6,4464.0,30.6516,30.6798,30.6516,30.6798,4464.0
2017-08-22 15:10:00,32.59,32.62,32.59,32.6,11352.0,30.6704,30.6986,30.6704,30.6798,11352.0
2017-08-22 15:20:00,32.62,32.62,32.59,32.59,9712.0,30.6986,30.6986,30.6704,30.6704,9712.0
2017-08-22 15:30:00,32.59,32.59,32.57,32.58,46376.0,30.6704,30.6704,30.6516,30.661,46376.0
2017-08-22 15:40:00,32.59,32.67,32.59,32.65,35232.0,30.6704,30.7457,30.6704,30.7269,35232.0
2017-08-22 15:50:00,32.63,32.66,32.58,32.62,75616.0,30.708,30.7363,30.661,30.6986,75616.0
2017-08-23 09:30:00,32.29,32.33,32.2,32.32,81130.0,30.3881,30.4257,30.3034,30.4163,81130.0
2017-08-23 09:40:00,32.33,32.37,32.29,32.33,21496.0,30.4257,30.4634,30.3881,30.4257,21496.0
2017-08-23 09:50:00,32.31,32.41,32.31,32.38,43380.0,30.4069,30.501,30.4069,30.4728,43380.0
2017-08-23 10:00:00,32.37,32.39,32.27,32.27,60100.0,30.4634,30.4822,30.3692,30.3692,60100.0
2017-08-23 10:10:00,32.3,32.44,32.28,32.44,5720.0,30.3975,30.5292,30.3787,30.5292,5720.0
2017-08-23 10:20:00,32.41,32.41,32.37,32.38,8800.0,30.501,30.501,30.4634,30.4728,8800.0
2017-08-23 10:30:00,32.34,32.4,32.34,32.37,12800.0,30.4351,30.4916,30.4351,30.4634,12800.0
2017-08-23 10:40:00,32.38,32.46,32.37,32.43,9400.0,30.4728,30.5481,30.4634,30.5198,9400.0
2017-08-23 10:50:00,32.42,32.43,32.35,32.36,11882.0,30.5104,30.5198,30.4445,30.4539,11882.0
2017-08-23 11:00:00,32.38,32.4,32.38,32.38,18676.0,30.4728,30.4916,30.4728,30.4728,18676.0
2017-08-23 11:10:00,32.38,32.38,32.3,32.37,14310.0,30.4728,30.4728,30.3975,30.4634,14310.0
2017-08-23 11:20:00,32.37,32.4,32.37,32.38,12950.0,30.4634,30.4916,30.4634,30.4728,12950.0
2017-08-23 11:30:00,32.38,32.44,32.38,32.43,11130.0,30.4728,30.5292,30.4728,30.5198,11130.0
2017-08-23 11:40:00,32.45,32.48,32.44,32.46,16780.0,30.5386,30.5669,30.5292,30.5481,16780.0
2017-08-23 11:50:00,32.46,32.47,32.45,32.45,2000.0,30.5481,30.5575,30.5386,30.5386,2000.0
2017-08-23 12:00:00,32.42,32.46,32.42,32.46,2800.0,30.5104,30.5481,30.5104,30.5481,2800.0
2017-08-23 12:10:00,32.45,32.49,32.45,32.47,4226.0,30.5386,30.5763,30.5386,30.5575,4226.0
2017-08-23 12:20:00,32.46,32.46,32.42,32.43,3800.0,30.5481,30.5481,30.5104,30.5198,3800.0
2017-08-23 12:30:00,32.42,32.43,32.42,32.42,7400.0,30.5104,30.5198,30.5104,30.5104,7400.0
2017-08-23 12:40:00,32.39,32.4,32.37,32.37,6700.0,30.4822,30.4916,30.4634,30.4634,6700.0
2017-08-23 12:50:00,32.37,32.38,32.37,32.38,1200.0,30.4634,30.4728,30.4634,30.4728,1200.0
2017-08-23 13:00:00,32.41,32.42,32.38,32.4,2400.0,30.501,30.5104,30.4728,30.4916,2400.0
2017-08-23 13:10:00,32.38,32.38,32.32,32.34,4138.0,30.4728,30.4728,30.4163,30.4351,4138.0
2017-08-23 13:20:00,32.32,32.35,32.32,32.34,3800.0,30.4163,30.4445,30.4163,30.4351,3800.0
2017-08-23 13:30:00,32.35,32.35,32.33,32.33,6416.0,30.4445,30.4445,30.4257,30.4257,6416.0
2017-08-23 13:40:00,32.33,32.34,32.31,32.31,13100.0,30.4257,30.4351,30.4069,30.4069,13100.0
2017-08-23 13:50:00,32.3,32.3,32.27,32.29,2200.0,30.3975,30.3975,30.3692,30.3881,2200.0
2017-08-23 14:00:00,32.31,32.33,32.29,32.3,5458.0,30.4069,30.4257,30.3881,30.3975,5458.0
2017-08-23 14:10:00,32.36,32.36,32.33,32.34,14178.0,30.4539,30.4539,30.4257,30.4351,14178.0
2017-08-23 14:20:00,32.34,32.34,32.3,32.3,1400.0,30.4351,30.4351,30.3975,30.3975,1400.0
2017-08-23 14:30:00,32.33,32.33,32.33,32.33,200.0,30.4257,30.4257,30.4257,30.4257,200.0
2017-08-23 14:40:00,32.34,32.35,32.34,32.34,1016.0,30.4351,30.4445,30.4351,30.4351,1016.0
2017-08-23 14:50:00,32.36,32.37,32.34,32.34,16822.0,30.4539,30.4634,30.4351,30.4351,16822.0
2017-08-23 15:00:00,32.34,32.36,32.33,32.34,8674.0,30.4351,30.4539,30.4257,30.4351,8674.0
2017-08-23 15:10:00,32.34,32.34,32.34,32.34,5000.0,30.4351,30.4351,30.4351,30.4351,5000.0
2017-08-23 15:20:00,32.35,32.37,32.35,32.35,12400.0,30.4445,30.4634,30.4445,30.4445,12400.0
2017-08-23 15:30:00,32.35,32.37,32.35,32.37,1620.0,30.4445,30.4634,30.4445,30.4634,1620.0
2017-08-23 15:40:00,32.38,32.38,32.31,32.31,5596.0,30.4728,30.4728,30.4069,30.4069,5596.0
2017-08-23 15:50:00,32.32,32.33,32.26,32.26,17306.0,30.4163,30.4257,30.3598,30.3598,17306.0
2017-08-24 09:30:00,32.54,32.54,32.38,32.4,66300.0,30.6233,30.6233,30.4728,30.4916,66300.0
2017-08-24 09:40:00,32.38,32.41,32.29,32.29,41880.0,30.4728,30.501,30.3881,30.3881,41880.0
2017-08-24 09:50:00,32.32,32.32,32.13,32.16,36250.0,30.4163,30.4163,30.2375,30.2657,36250.0
2017-08-24 10:00:00,32.13,32.18,32.08,32.1,9960.0,30.2375,30.2845,30.1904,30.2093,9960.0
2017-08-24 10:10:00,32.13,32.22,32.11,32.22,19516.0,30.2375,30.3222,30.2187,30.3222,19516.0
2017-08-24 10:20:00,32.23,32.27,32.2,32.27,6954.0,30.3316,30.3692,30.3034,30.3692,6954.0
2017-08-24 10:30:00,32.26,32.37,32.26,32.33,6800.0,30.3598,30.4634,30.3598,30.4257,6800.0
2017-08-24 10:40:00,32.34,32.36,32.32,32.32,3000.0,30.4351,30.4539,30.4163,30.4163,3000.0
2017-08-24 10:50:00,32.33,32.4,32.33,32.38,3126.0,30.4257,30.4916,30.4257,30.4728,3126.0
2017-08-24 11:00:00,32.34,32.35,32.33,32.35,2460.0,30.4351,30.4445,30.4257,30.4445,2460.0
2017-08-24 11:10:00,32.38,32.38,32.19,32.23,19504.0,30.4728,30.4728,30.294,30.3316,19504.0
2017-08-24 11:20:00,32.22,32.22,32.1,32.17,8200.0,30.3222,30.3222,30.2093,30.2751,8200.0
2017-08-24 11:30:00,32.12,32.12,32.05,32.07,4900.0,30.2281,30.2281,30.1622,30.181,4900.0
2017-08-24 11:40:00,32.1,32.18,32.09,32.17,15060.0,30.2093,30.2845,30.1998,30.2751,15060.0
2017-08-24 11:50:00,32.19,32.19,32.13,32.17,4700.0,30.294,30.294,30.2375,30.2751,4700.0
2017-08-24 12:00:00,32.2,32.2,32.18,32.19,4350.0,30.3034,30.3034,30.2845,30.294,4350.0
2017-08-24 12:10:00,32.2,32.24,32.2,32.21,4600.0,30.3034,30.341,30.3034,30.3128,4600.0
2017-08-24 12:20:00,32.21,32.21,32.19,32.19,1500.0,30.3128,30.3128,30.294,30.294,1500.0
2017-08-24 12:30:00,32.22,32.22,32.13,32.17,8310.0,30.3222,30.3222,30.2375,30.2751,8310.0
2017-08-24 12:40:00,32.18,32.22,32.18,32.22,11600.0,30.2845,30.3222,30.2845,30.3222,11600.0
2017-08-24 12:50:00,32.22,32.22,32.21,32.22,2200.0,30.3222,30.3222,30.3128,30.3222,2200.0
2017-08-24 13:00:00,32.18,32.2,32.18,32.2,2800.0,30.2845,30.3034,30.2845,30.3034,2800.0
2017-08-24 13:10:00,32.22,32.33,32.22,32.33,3800.0,30.3222,30.4257,30.3222,30.4257,3800.0
2017-08-24 13:20:00,32.33,32.33,32.33,32.33,4120.0,30.4257,30.4257,30.4257,30.4257,4120.0
2017-08-24 13:30:00,32.29,32.29,32.29,32.29,1200.0,30.3881,30.3881,30.3881,30.3881,1200.0
2017-08-24 13:40:00,32.27,32.27,32.24,32.25,4710.0,30.3692,30.3692,30.341,30.3504,4710.0
2017-08-24 13:50:00,32.29,32.29,32.27,32.27,10892.0,30.3881,30.3881,30.3692,30.3692,10892.0
2017-08-24 14:00:00,32.27,32.27,32.19,32.23,14658.0,30.3692,30.3692,30.294,30.3316,14658.0
2017-08-24 14:10:00,32.18,32.18,32.16,32.17,5760.0,30.2845,30.2845,30.2657,30.2751,5760.0
2017-08-24 14:20:00,32.21,32.21,32.2,32.2,800.0,30.3128,30.3128,30.3034,30.3034,800.0
2017-08-24 14:30:00,32.2,32.2,32.2,32.2,0.0,30.3034,30.3034,30.3034,30.3034,0.0
2017-08-24 14:40:00,32.18,32.18,32.15,32.16,13830.0,30.2845,30.2845,30.2563,30.2657,13830.0
2017-08-24 14:50:00,32.18,32.18,32.18,32.18,200.0,30.2845,30.2845,30.2845,30.2845,200.0
2017-08-24 15:00:00,32.15,32.15,32.15,32.15,800.0,30.2563,30.2563,30.2563,30.2563,800.0
2017-08-24 15:10:00,32.14,32.2,32.12,32.2,10726.0,30.2469,30.3034,30.2281,30.3034,10726.0
2017-08-24 15:20:00,32.19,32.24,32.19,32.24,17276.0,30.294,30.341,30.294,30.341,17276.0
2017-08-24 15:30:00,32.21,32.21,32.17,32.2,12400.0,30.3128,30.3128,30.2751,30.3034,12400.0
2017-08-24 15:40:00,32.19,32.19,32.13,32.13,10290.0,30.294,30.294,30.2375,30.2375,10290.0
2017-08-24 15:50:00,32.1,32.16,32.09,32.12,26062.0,30.2093,30.2657,30.1998,30.2281,26062.0
2017-08-25 09:30:00,32.42,32.48,32.38,32.47,30538.0,30.5104,30.5669,30.4728,30.5575,30538.0
2017-08-25 09:40:00,32.5,32.5,32.46,32.47,7636.0,30.5857,30.5857,30.5481,30.5575,7636.0
2017-08-25 09:50:00,32.49,32.6,32.49,32.58,20712.0,30.5763,30.6798,30.5763,30.661,20712.0
2017-08-25 10:00:00,32.58,32.68,32.58,32.63,60428.0,30.661,30.7551,30.661,30.708,60428.0
2017-08-25 10:10:00,32.63,32.66,32.62,32.65,16592.0,30.708,30.7363,30.6986,30.7269,16592.0
2017-08-25 10:20:00,32.67,32.68,32.57,32.6,13420.0,30.7457,30.7551,30.6516,30.6798,13420.0
2017-08-25 10:30:00,32.56,32.56,32.52,32.55,7000.0,30.6422,30.6422,30.6045,30.6328,7000.0
2017-08-25 10:40:00,32.52,32.53,32.4,32.4,35812.0,30.6045,30.6139,30.4916,30.4916,35812.0
2017-08-25 10:50:00,32.4,32.45,32.4,32.44,4702.0,30.4916,30.5386,30.4916,30.5292,4702.0
2017-08-25 11:00:00,32.37,32.38,32.28,32.37,26070.0,30.4634,30.4728,30.3787,30.4634,26070.0
2017-08-25 11:10:00,32.37,32.37,32.31,32.31,13550.0,30.4634,30.4634,30.4069,30.4069,13550.0
2017-08-25 11:20:00,32.33,32.37,32.33,32.33,2770.0,30.4257,30.4634,30.4257,30.4257,2770.0
2017-08-25 11:30:00,32.33,32.36,32.3,32.35,10600.0,30.4257,30.4539,30.3975,30.4445,10600.0
2017-08-25 11:40:00,32.39,32.4,32.37,32.37,1600.0,30.4822,30.4916,30.4634,30.4634,1600.0
2017-08-25 11:50:00,32.37,32.37,32.32,32.33,6464.0,30.4634,30.4634,30.4163,30.4257,6464.0
2017-08-25 12:00:00,32.36,32.38,32.36,32.38,5800.0,30.4539,30.4728,30.4539,30.4728,5800.0
2017-08-25 12:10:00,32.38,32.38,32.34,32.34,8600.0,30.4728,30.4728,30.4351,30.4351,8600.0
2017-08-25 12:20:00,32.38,32.38,32.38,32.38,5000.0,30.4728,30.4728,30.4728,30.4728,5000.0
2017-08-25 12:30:00,32.38,32.41,32.35,32.36,12002.0,30.4728,30.501,30.4445,30.4539,12002.0
2017-08-25 12:40:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-08-25 12:50:00,32.36,32.36,32.36,32.36,0.0,30.4539,30.4539,30.4539,30.4539,0.0
2017-08-25 13:00:00,32.44,32.45,32.43,32.45,7340.0,30.5292,30.5386,30.5198,30.5386,7340.0
2017-08-25 13:10:00,32.45,32.45,32.43,32.45,24682.0,30.5386,30.5386,30.5198,30.5386,24682.0
2017-08-25 13:20:00,32.43,32.44,32.43,32.43,700.0,30.5198,30.5292,30.5198,30.5198,700.0
2017-08-25 13:30:00,32.41,32.41,32.41,32.41,312.0,30.501,30.501,30.501,30.501,312.0
2017-08-25 13:40:00,32.44,32.45,32.43,32.43,6200.0,30.5292,30.5386,30.5198,30.5198,6200.0
2017-08-25 13:50:00,32.42,32.42,32.4,32.4,400.0,30.5104,30.5104,30.4916,30.4916,400.0
2017-08-25 14:00:00,32.44,32.44,32.43,32.43,400.0,30.5292,30.5292,30.5198,30.5198,400.0
2017-08-25 14:10:00,32.46,32.48,32.46,32.46,15892.0,30.5481,30.5669,30.5481,30.5481,15892.0
2017-08-25 14:20:00,32.47,32.49,32.47,32.47,29626.0,30.5575,30.5763,30.5575,30.5575,29626.0
2017-08-25 14:30:00,32.47,32.47,32.47,32.47,200.0,30.5575,30.5575,30.5575,30.5575,200.0
2017-08-25 14:40:00,32.47,32.47,32.47,32.47,0.0,30.5575,30.5575,30.5575,30.5575,0.0
2017-08-25 14:50:00,32.47,32.47,32.46,32.47,200.0,30.5575,30.5575,30.5481,30.5575,200.0
2017-08-25 15:00:00,32.45,32.46,32.4,32.46,5250.0,30.5386,30.5481,30.4916,30.5481,5250.0
2017-08-25 15:10:00,32.48,32.49,32.45,32.49,9500.0,30.5669,30.5763,30.5386,30.5763,9500.0
2017-08-25 15:20:00,32.49,32.49,32.46,32.47,13900.0,30.5763,30.5763,30.5481,30.5575,13900.0
2017-08-25 15:30:00,32.46,32.46,32.38,32.4,17398.0,30.5481,30.5481,30.4728,30.4916,17398.0
2017-08-25 15:40:00,32.42,32.42,32.36,32.36,2000.0,30.5104,30.5104,30.4539,30.4539,2000.0
2017-08-25 15:50:00,32.38,32.38,32.27,32.3,33294.0,30.4728,30.4728,30.3692,30.3975,33294.0
2017-08-28 09:30:00,32.54,32.54,32.34,32.34,29456.0,30.6233,30.6233,30.4351,30.4351,29456.0
2017-08-28 09:40:00,32.35,32.35,32.27,32.29,12004.0,30.4445,30.4445,30.3692,30.3881,12004.0
2017-08-28 09:50:00,32.24,32.26,32.16,32.19,10566.0,30.341,30.3598,30.2657,30.294,10566.0
2017-08-28 10:00:00,32.17,32.21,32.17,32.21,4800.0,30.2751,30.3128,30.2751,30.3128,4800.0
2017-08-28 10:10:00,32.21,32.23,32.2,32.23,2000.0,30.3128,30.3316,30.3034,30.3316,2000.0
2017-08-28 10:20:00,32.2,32.22,32.1,32.1,11846.0,30.3034,30.3222,30.2093,30.2093,11846.0
2017-08-28 10:30:00,32.09,32.16,32.07,32.15,3770.0,30.1998,30.2657,30.181,30.2563,3770.0
2017-08-28 10:40:00,32.15,32.15,32.12,32.14,10820.0,30.2563,30.2563,30.2281,30.2469,10820.0
2017-08-28 10:50:00,32.18,32.22,32.18,32.22,4400.0,30.2845,30.3222,30.2845,30.3222,4400.0
2017-08-28 11:00:00,32.2,32.22,32.18,32.2,11600.0,30.3034,30.3222,30.2845,30.3034,11600.0
2017-08-28 11:10:00,32.2,32.22,32.19,32.19,5828.0,30.3034,30.3222,30.294,30.294,5828.0
2017-08-28 11:20:00,32.17,32.17,32.15,32.16,17400.0,30.2751,30.2751,30.2563,30.2657,17400.0
2017-08-28 11:30:00,32.16,32.17,32.12,32.12,9200.0,30.2657,30.2751,30.2281,30.2281,9200.0
2017-08-28 11:40:00,32.13,32.19,32.13,32.19,16872.0,30.2375,30.294,30.2375,30.294,16872.0
2017-08-28 11:50:00,32.21,32.27,32.21,32.27,21486.0,30.3128,30.3692,30.3128,30.3692,21486.0
2017-08-28 12:00:00,32.23,32.24,32.23,32.24,1800.0,30.3316,30.341,30.3316,30.341,1800.0
2017-08-28 12:10:00,32.23,32.24,32.2,32.2,7932.0,30.3316,30.341,30.3034,30.3034,7932.0
2017-08-28 12:20:00,32.14,32.14,32.1,32.13,21400.0,30.2469,30.2469,30.2093,30.2375,21400.0
2017-08-28 12:30:00,32.13,32.13,32.11,32.11,9550.0,30.2375,30.2375,30.2187,30.2187,9550.0
2017-08-28 12:40:00,32.11,32.13,32.1,32.13,3738.0,30.2187,30.2375,30.2093,30.2375,3738.0
2017-08-28 12:50:00,32.13,32.16,32.13,32.15,2444.0,30.2375,30.2657,30.2375,30.2563,2444.0
2017-08-28 13:00:00,32.16,32.17,32.16,32.17,9778.0,30.2657,30.2751,30.2657,30.2751,9778.0
2017-08-28 13:10:00,32.18,32.18,32.18,32.18,300.0,30.2845,30.2845,30.2845,30.2845,300.0
2017-08-28 13:20:00,32.19,32.19,32.19,32.19,200.0,30.294,30.294,30.294,30.294,200.0
2017-08-28 13:30:00,32.13,32.13,32.13,32.13,6200.0,30.2375,30.2375,30.2375,30.2375,6200.0
2017-08-28 13:40:00,32.13,32.17,32.13,32.16,14150.0,30.2375,30.2751,30.2375,30.2657,14150.0
2017-08-28 13:50:00,32.17,32.17,32.14,32.16,5400.0,30.2751,30.2751,30.2469,30.2657,5400.0
2017-08-28 14:00:00,32.19,32.2,32.17,32.17,6188.0,30.294,30.3034,30.2751,30.2751,6188.0
2017-08-28 14:10:00,32.17,32.17,32.15,32.15,600.0,30.2751,30.2751,30.2563,30.2563,600.0
2017-08-28 14:20:00,32.14,32.17,32.13,32.17,5200.0,30.2469,30.2751,30.2375,30.2751,5200.0
2017-08-28 14:30:00,32.13,32.16,32.13,32.16,2200.0,30.2375,30.2657,30.2375,30.2657,2200.0
2017-08-28 14:40:00,32.18,32.19,32.18,32.19,2860.0,30.2845,30.294,30.2845,30.294,2860.0
2017-08-28 14:50:00,32.19,32.2,32.18,32.18,6142.0,30.294,30.3034,30.2845,30.2845,6142.0
2017-08-28 15:00:00,32.18,32.19,32.17,32.17,8168.0,30.2845,30.294,30.2751,30.2751,8168.0
2017-08-28 15:10:00,32.15,32.15,32.15,32.15,200.0,30.2563,30.2563,30.2563,30.2563,200.0
2017-08-28 15:20:00,32.18,32.18,32.15,32.15,7800.0,30.2845,30.2845,30.2563,30.2563,7800.0
2017-08-28 15:30:00,32.18,32.18,32.16,32.16,4800.0,30.2845,30.2845,30.2657,30.2657,4800.0
2017-08-28 15:40:00,32.15,32.19,32.15,32.18,22400.0,30.2563,30.294,30.2563,30.2845,22400.0
2017-08-28 15:50:00,32.18,32.23,32.18,32.23,9862.0,30.2845,30.3316,30.2845,30.3316,9862.0
2017-08-29 09:30:00,31.65,31.88,31.63,31.84,87708.0,29.7858,30.0022,29.7669,29.9646,87708.0
2017-08-29 09:40:00,31.84,32.01,31.84,31.97,24166.0,29.9646,30.1246,29.9646,30.0869,24166.0
2017-08-29 09:50:00,31.99,32.09,31.99,32.09,33200.0,30.1057,30.1998,30.1057,30.1998,33200.0
2017-08-29 10:00:00,32.07,32.1,32.03,32.05,25730.0,30.181,30.2093,30.1434,30.1622,25730.0
2017-08-29 10:10:00,32.04,32.08,31.97,32.07,13230.0,30.1528,30.1904,30.0869,30.181,13230.0
2017-08-29 10:20:00,32.09,32.09,32.0,32.05,4600.0,30.1998,30.1998,30.1151,30.1622,4600.0
2017-08-29 10:30:00,32.12,32.15,32.12,32.12,7382.0,30.2281,30.2563,30.2281,30.2281,7382.0
2017-08-29 10:40:00,32.18,32.24,32.15,32.2,18336.0,30.2845,30.341,30.2563,30.3034,18336.0
2017-08-29 10:50:00,32.24,32.24,32.2,32.24,6000.0,30.341,30.341,30.3034,30.341,6000.0
2017-08-29 11:00:00,32.23,32.35,32.22,32.35,10728.0,30.3316,30.4445,30.3222,30.4445,10728.0
2017-08-29 11:10:00,32.34,32.35,32.32,32.35,3400.0,30.4351,30.4445,30.4163,30.4445,3400.0
2017-08-29 11:20:00,32.32,32.32,32.29,32.29,6334.0,30.4163,30.4163,30.3881,30.3881,6334.0
2017-08-29 11:30:00,32.29,32.29,32.27,32.29,4090.0,30.3881,30.3881,30.3692,30.3881,4090.0
2017-08-29 11:40:00,32.31,32.38,32.31,32.38,2800.0,30.4069,30.4728,30.4069,30.4728,2800.0
2017-08-29 11:50:00,32.34,32.37,32.34,32.37,11600.0,30.4351,30.4634,30.4351,30.4634,11600.0
2017-08-29 12:00:00,32.32,32.33,32.3,32.33,7300.0,30.4163,30.4257,30.3975,30.4257,7300.0
2017-08-29 12:10:00,32.33,32.34,32.32,32.33,8798.0,30.4257,30.4351,30.4163,30.4257,8798.0
2017-08-29 12:20:00,32.33,32.33,32.33,32.33,1600.0,30.4257,30.4257,30.4257,30.4257,1600.0
2017-08-29 12:30:00,32.36,32.37,32.35,32.37,1460.0,30.4539,30.4634,30.4445,30.4634,1460.0
2017-08-29 12:40:00,32.36,32.36,32.34,32.34,5040.0,30.4539,30.4539,30.4351,30.4351,5040.0
2017-08-29 12:50:00,32.38,32.38,32.36,32.37,4646.0,30.4728,30.4728,30.4539,30.4634,4646.0
2017-08-29 13:00:00,32.37,32.38,32.37,32.38,2808.0,30.4634,30.4728,30.4634,30.4728,2808.0
2017-08-29 13:10:00,32.36,32.36,32.31,32.33,3900.0,30.4539,30.4539,30.4069,30.4257,3900.0
2017-08-29 13:20:00,32.38,32.43,32.38,32.42,800.0,30.4728,30.5198,30.4728,30.5104,800.0
2017-08-29 13:30:00,32.4,32.4,32.4,32.4,200.0,30.4916,30.4916,30.4916,30.4916,200.0
2017-08-29 13:40:00,32.4,32.43,32.4,32.43,1600.0,30.4916,30.5198,30.4916,30.5198,1600.0
2017-08-29 13:50:00,32.41,32.41,32.38,32.38,1800.0,30.501,30.501,30.4728,30.4728,1800.0
2017-08-29 14:00:00,32.4,32.43,32.37,32.43,3864.0,30.4916,30.5198,30.4634,30.5198,3864.0
2017-08-29 14:10:00,32.38,32.41,32.38,32.4,3200.0,30.4728,30.501,30.4728,30.4916,3200.0
2017-08-29 14:20:00,32.41,32.42,32.4,32.4,5000.0,30.501,30.5104,30.4916,30.4916,5000.0
2017-08-29 14:30:00,32.42,32.43,32.42,32.43,3350.0,30.5104,30.5198,30.5104,30.5198,3350.0
2017-08-29 14:40:00,32.45,32.49,32.45,32.49,4920.0,30.5386,30.5763,30.5386,30.5763,4920.0
2017-08-29 14:50:00,32.48,32.49,32.45,32.48,6400.0,30.5669,30.5763,30.5386,30.5669,6400.0
2017-08-29 15:00:00,32.47,32.48,32.47,32.48,1500.0,30.5575,30.5669,30.5575,30.5669,1500.0
2017-08-29 15:10:00,32.48,32.52,32.48,32.52,12508.0,30.5669,30.6045,30.5669,30.6045,12508.0
2017-08-29 15:20:00,32.51,32.59,32.51,32.58,9798.0,30.5951,30.6704,30.5951,30.661,9798.0
2017-08-29 15:30:00,32.57,32.59,32.54,32.54,7290.0,30.6516,30.6704,30.6233,30.6233,7290.0
2017-08-29 15:40:00,32.56,32.57,32.55,32.55,2100.0,30.6422,30.6516,30.6328,30.6328,2100.0
2017-08-29 15:50:00,32.54,32.56,32.52,32.55,8998.0,30.6233,30.6422,30.6045,30.6328,8998.0
2017-08-30 09:30:00,32.6,32.6,32.43,32.47,46966.0,30.6798,30.6798,30.5198,30.5575,46966.0
2017-08-30 09:40:00,32.48,32.56,32.47,32.52,20960.0,30.5669,30.6422,30.5575,30.6045,20960.0
2017-08-30 09:50:00,32.52,32.52,32.48,32.49,28678.0,30.6045,30.6045,30.5669,30.5763,28678.0
2017-08-30 10:00:00,32.49,32.51,32.44,32.51,25956.0,30.5763,30.5951,30.5292,30.5951,25956.0
2017-08-30 10:10:00,32.51,32.61,32.49,32.61,13700.0,30.5951,30.6892,30.5763,30.6892,13700.0
2017-08-30 10:20:00,32.58,32.59,32.56,32.58,12058.0,30.661,30.6704,30.6422,30.661,12058.0
2017-08-30 10:30:00,32.56,32.56,32.48,32.48,5200.0,30.6422,30.6422,30.5669,30.5669,5200.0
2017-08-30 10:40:00,32.45,32.62,32.45,32.62,9308.0,30.5386,30.6986,30.5386,30.6986,9308.0
2017-08-30 10:50:00,32.6,32.63,32.58,32.58,7000.0,30.6798,30.708,30.661,30.661,7000.0
2017-08-30 11:00:00,32.6,32.6,32.54,32.54,9624.0,30.6798,30.6798,30.6233,30.6233,9624.0
2017-08-30 11:10:00,32.52,32.54,32.51,32.52,64252.0,30.6045,30.6233,30.5951,30.6045,64252.0
2017-08-30 11:20:00,32.52,32.53,32.52,32.53,3800.0,30.6045,30.6139,30.6045,30.6139,3800.0
2017-08-30 11:30:00,32.56,32.56,32.52,32.52,1506.0,30.6422,30.6422,30.6045,30.6045,1506.0
2017-08-30 11:40:00,32.56,32.56,32.52,32.52,1684.0,30.6422,30.6422,30.6045,30.6045,1684.0
2017-08-30 11:50:00,32.52,32.52,32.51,32.52,1500.0,30.6045,30.6045,30.5951,30.6045,1500.0
2017-08-30 12:00:00,32.52,32.54,32.52,32.54,2000.0,30.6045,30.6233,30.6045,30.6233,2000.0
2017-08-30 12:10:00,32.53,32.57,32.52,32.57,2000.0,30.6139,30.6516,30.6045,30.6516,2000.0
2017-08-30 12:20:00,32.54,32.54,32.54,32.54,1200.0,30.6233,30.6233,30.6233,30.6233,1200.0
2017-08-30 12:30:00,32.56,32.57,32.55,32.57,7828.0,30.6422,30.6516,30.6328,30.6516,7828.0
2017-08-30 12:40:00,32.58,32.6,32.57,32.59,2600.0,30.661,30.6798,30.6516,30.6704,2600.0
2017-08-30 12:50:00,32.6,32.63,32.6,32.63,2400.0,30.6798,30.708,30.6798,30.708,2400.0
2017-08-30 13:00:00,32.63,32.67,32.63,32.66,15424.0,30.708,30.7457,30.708,30.7363,15424.0
2017-08-30 13:10:00,32.65,32.69,32.65,32.66,40162.0,30.7269,30.7645,30.7269,30.7363,40162.0
2017-08-30 13:20:00,32.69,32.73,32.69,32.71,17596.0,30.7645,30.8022,30.7645,30.7833,17596.0
2017-08-30 13:30:00,32.72,32.73,32.7,32.73,33556.0,30.7927,30.8022,30.7739,30.8022,33556.0
2017-08-30 13:40:00,32.71,32.74,32.71,32.74,5700.0,30.7833,30.8116,30.7833,30.8116,5700.0
2017-08-30 13:50:00,32.75,32.77,32.74,32.74,9900.0,30.821,30.8398,30.8116,30.8116,9900.0
2017-08-30 14:00:00,32.74,32.74,32.71,32.72,14488.0,30.8116,30.8116,30.7833,30.7927,14488.0
2017-08-30 14:10:00,32.72,32.72,32.7,32.72,10200.0,30.7927,30.7927,30.7739,30.7927,10200.0
2017-08-30 14:20:00,32.71,32.71,32.69,32.7,10630.0,30.7833,30.7833,30.7645,30.7739,10630.0
2017-08-30 14:30:00,32.71,32.76,32.71,32.75,25470.0,30.7833,30.8304,30.7833,30.821,25470.0
2017-08-30 14:40:00,32.76,32.77,32.65,32.68,15748.0,30.8304,30.8398,30.7269,30.7551,15748.0
2017-08-30 14:50:00,32.7,32.74,32.7,32.74,3200.0,30.7739,30.8116,30.7739,30.8116,3200.0
2017-08-30 15:00:00,32.71,32.72,32.67,32.68,90244.0,30.7833,30.7927,30.7457,30.7551,90244.0
2017-08-30 15:10:00,32.69,32.69,32.68,32.68,600.0,30.7645,30.7645,30.7551,30.7551,600.0
2017-08-30 15:20:00,32.65,32.68,32.65,32.68,4100.0,30.7269,30.7551,30.7269,30.7551,4100.0
2017-08-30 15:30:00,32.68,32.69,32.62,32.62,10928.0,30.7551,30.7645,30.6986,30.6986,10928.0
2017-08-30 15:40:00,32.6,32.61,32.52,32.6,68218.0,30.6798,30.6892,30.6045,30.6798,68218.0
2017-08-30 15:50:00,32.62,32.67,32.6,32.67,78250.0,30.6986,30.7457,30.6798,30.7457,78250.0
2017-08-31 09:30:00,32.98,33.02,32.88,33.02,70736.0,31.0374,31.0751,30.9433,31.0751,70736.0
2017-08-31 09:40:00,33.02,33.04,32.96,32.99,23316.0,31.0751,31.0939,31.0186,31.0468,23316.0
2017-08-31 09:50:00,32.99,32.99,32.89,32.94,16290.0,31.0468,31.0468,30.9527,30.9998,16290.0
2017-08-31 10:00:00,32.96,33.09,32.95,33.08,79328.0,31.0186,31.1409,31.0092,31.1315,79328.0
2017-08-31 10:10:00,33.05,33.07,33.01,33.03,11470.0,31.1033,31.1221,31.0657,31.0845,11470.0
2017-08-31 10:20:00,33.01,33.02,32.99,32.99,6514.0,31.0657,31.0751,31.0468,31.0468,6514.0
2017-08-31 10:30:00,32.98,32.99,32.75,32.8,40412.0,31.0374,31.0468,30.821,30.868,40412.0
2017-08-31 10:40:00,32.8,32.83,32.77,32.83,22620.0,30.868,30.8963,30.8398,30.8963,22620.0
2017-08-31 10:50:00,32.83,32.85,32.82,32.85,9544.0,30.8963,30.9151,30.8868,30.9151,9544.0
2017-08-31 11:00:00,32.84,32.9,32.84,32.9,9400.0,30.9057,30.9621,30.9057,30.9621,9400.0
2017-08-31 11:10:00,32.89,32.91,32.88,32.91,7532.0,30.9527,30.9715,30.9433,30.9715,7532.0
2017-08-31 11:20:00,32.91,32.91,32.87,32.87,6354.0,30.9715,30.9715,30.9339,30.9339,6354.0
2017-08-31 11:30:00,32.86,32.86,32.79,32.83,20900.0,30.9245,30.9245,30.8586,30.8963,20900.0
2017-08-31 11:40:00,32.85,32.85,32.84,32.85,7224.0,30.9151,30.9151,30.9057,30.9151,7224.0
2017-08-31 11:50:00,32.84,32.87,32.83,32.85,3474.0,30.9057,30.9339,30.8963,30.9151,3474.0
2017-08-31 12:00:00,32.84,32.88,32.84,32.88,9650.0,30.9057,30.9433,30.9057,30.9433,9650.0
2017-08-31 12:10:00,32.87,32.87,32.83,32.85,39056.0,30.9339,30.9339,30.8963,30.9151,39056.0
2017-08-31 12:20:00,32.85,32.89,32.85,32.88,3000.0,30.9151,30.9527,30.9151,30.9433,3000.0
2017-08-31 12:30:00,32.88,32.9,32.85,32.9,6112.0,30.9433,30.9621,30.9151,30.9621,6112.0
2017-08-31 12:40:00,32.88,32.89,32.85,32.85,8104.0,30.9433,30.9527,30.9151,30.9151,8104.0
2017-08-31 12:50:00,32.86,32.86,32.86,32.86,400.0,30.9245,30.9245,30.9245,30.9245,400.0
2017-08-31 13:00:00,32.85,32.86,32.84,32.85,4000.0,30.9151,30.9245,30.9057,30.9151,4000.0
2017-08-31 13:10:00,32.81,32.81,32.81,32.81,560.0,30.8774,30.8774,30.8774,30.8774,560.0
2017-08-31 13:20:00,32.85,32.86,32.83,32.83,1476.0,30.9151,30.9245,30.8963,30.8963,1476.0
2017-08-31 13:30:00,32.83,32.85,32.81,32.85,14600.0,30.8963,30.9151,30.8774,30.9151,14600.0
2017-08-31 13:40:00,32.87,32.87,32.87,32.87,200.0,30.9339,30.9339,30.9339,30.9339,200.0
2017-08-31 13:50:00,32.82,32.85,32.82,32.85,5260.0,30.8868,30.9151,30.8868,30.9151,5260.0
2017-08-31 14:00:00,32.85,32.85,32.81,32.81,1400.0,30.9151,30.9151,30.8774,30.8774,1400.0
2017-08-31 14:10:00,32.81,32.83,32.81,32.83,1200.0,30.8774,30.8963,30.8774,30.8963,1200.0
2017-08-31 14:20:00,32.78,32.86,32.77,32.86,23576.0,30.8492,30.9245,30.8398,30.9245,23576.0
2017-08-31 14:30:00,32.87,32.88,32.87,32.88,13100.0,30.9339,30.9433,30.9339,30.9433,13100.0
2017-08-31 14:40:00,32.91,32.94,32.91,32.94,10158.0,30.9715,30.9998,30.9715,30.9998,10158.0
2017-08-31 14:50:00,32.94,32.98,32.94,32.96,6200.0,30.9998,31.0374,30.9998,31.0186,6200.0
2017-08-31 15:00:00,32.97,32.98,32.93,32.93,6570.0,31.028,31.0374,30.9904,30.9904,6570.0
2017-08-31 15:10:00,32.92,32.96,32.92,32.96,1700.0,30.981,31.0186,30.981,31.0186,1700.0
2017-08-31 15:20:00,32.98,33.01,32.97,32.98,12804.0,31.0374,31.0657,31.028,31.0374,12804.0
2017-08-31 15:30:00,33.0,33.06,32.99,33.05,17228.0,31.0562,31.1127,31.0468,31.1033,17228.0
2017-08-31 15:40:00,33.05,33.05,32.99,32.99,34782.0,31.1033,31.1033,31.0468,31.0468,34782.0
2017-08-31 15:50:00,32.99,33.02,32.88,32.94,19580.0,31.0468,31.0751,30.9433,30.9998,19580.0
2017-09-01 09:30:00,33.2,33.2,33.06,33.11,60678.0,31.2445,31.2445,31.1127,31.1598,60678.0
2017-09-01 09:40:00,33.12,33.19,33.12,33.19,30210.0,31.1692,31.2351,31.1692,31.2351,30210.0
2017-09-01 09:50:00,33.21,33.21,33.09,33.13,39052.0,31.2539,31.2539,31.1409,31.1786,39052.0
2017-09-01 10:00:00,33.15,33.17,33.1,33.1,27110.0,31.1974,31.2162,31.1504,31.1504,27110.0
2017-09-01 10:10:00,33.17,33.19,33.15,33.17,11400.0,31.2162,31.2351,31.1974,31.2162,11400.0
2017-09-01 10:20:00,33.17,33.18,33.15,33.16,5046.0,31.2162,31.2256,31.1974,31.2068,5046.0
2017-09-01 10:30:00,33.19,33.2,33.18,33.18,21884.0,31.2351,31.2445,31.2256,31.2256,21884.0
2017-09-01 10:40:00,33.19,33.19,33.15,33.17,3200.0,31.2351,31.2351,31.1974,31.2162,3200.0
2017-09-01 10:50:00,33.17,33.21,33.16,33.21,2120.0,31.2162,31.2539,31.2068,31.2539,2120.0
2017-09-01 11:00:00,33.22,33.24,33.2,33.21,7140.0,31.2633,31.2821,31.2445,31.2539,7140.0
2017-09-01 11:10:00,33.21,33.22,33.19,33.19,9688.0,31.2539,31.2633,31.2351,31.2351,9688.0
2017-09-01 11:20:00,33.17,33.18,33.1,33.1,7324.0,31.2162,31.2256,31.1504,31.1504,7324.0
2017-09-01 11:30:00,33.13,33.13,33.09,33.09,10600.0,31.1786,31.1786,31.1409,31.1409,10600.0
2017-09-01 11:40:00,33.08,33.12,33.08,33.12,4100.0,31.1315,31.1692,31.1315,31.1692,4100.0
2017-09-01 11:50:00,33.15,33.15,33.13,33.14,3100.0,31.1974,31.1974,31.1786,31.188,3100.0
2017-09-01 12:00:00,33.17,33.19,33.17,33.17,4646.0,31.2162,31.2351,31.2162,31.2162,4646.0
2017-09-01 12:10:00,33.17,33.2,33.17,33.2,3770.0,31.2162,31.2445,31.2162,31.2445,3770.0
2017-09-01 12:20:00,33.21,33.24,33.21,33.23,15328.0,31.2539,31.2821,31.2539,31.2727,15328.0
2017-09-01 12:30:00,33.24,33.27,33.24,33.27,4690.0,31.2821,31.3103,31.2821,31.3103,4690.0
2017-09-01 12:40:00,33.27,33.32,33.27,33.31,3470.0,31.3103,31.3574,31.3103,31.348,3470.0
2017-09-01 12:50:00,33.3,33.31,33.29,33.29,13344.0,31.3386,31.348,31.3292,31.3292,13344.0
2017-09-01 13:00:00,33.29,33.29,33.27,33.27,1600.0,31.3292,31.3292,31.3103,31.3103,1600.0
2017-09-01 13:10:00,33.27,33.29,33.27,33.28,9770.0,31.3103,31.3292,31.3103,31.3198,9770.0
2017-09-01 13:20:00,33.27,33.27,33.24,33.25,4840.0,31.3103,31.3103,31.2821,31.2915,4840.0
2017-09-01 13:30:00,33.27,33.27,33.27,33.27,5890.0,31.3103,31.3103,31.3103,31.3103,5890.0
2017-09-01 13:40:00,33.26,33.26,33.23,33.24,2800.0,31.3009,31.3009,31.2727,31.2821,2800.0
2017-09-01 13:50:00,33.24,33.24,33.22,33.23,800.0,31.2821,31.2821,31.2633,31.2727,800.0
2017-09-01 14:00:00,33.23,33.24,33.22,33.23,5200.0,31.2727,31.2821,31.2633,31.2727,5200.0
2017-09-01 14:10:00,33.22,33.22,33.19,33.2,11400.0,31.2633,31.2633,31.2351,31.2445,11400.0
2017-09-01 14:20:00,33.19,33.2,33.19,33.19,6616.0,31.2351,31.2445,31.2351,31.2351,6616.0
2017-09-01 14:30:00,33.2,33.21,33.2,33.2,12800.0,31.2445,31.2539,31.2445,31.2445,12800.0
2017-09-01 14:40:00,33.21,33.22,33.21,33.22,3020.0,31.2539,31.2633,31.2539,31.2633,3020.0
2017-09-01 14:50:00,33.22,33.22,33.21,33.21,3800.0,31.2633,31.2633,31.2539,31.2539,3800.0
2017-09-01 15:00:00,33.19,33.2,33.19,33.2,1000.0,31.2351,31.2445,31.2351,31.2445,1000.0
2017-09-01 15:10:00,33.2,33.21,33.2,33.2,5440.0,31.2445,31.2539,31.2445,31.2445,5440.0
2017-09-01 15:20:00,33.22,33.22,33.21,33.21,4600.0,31.2633,31.2633,31.2539,31.2539,4600.0
2017-09-01 15:30:00,33.21,33.21,33.16,33.17,19136.0,31.2539,31.2539,31.2068,31.2162,19136.0
2017-09-01 15:40:00,33.17,33.19,33.16,33.16,30370.0,31.2162,31.2351,31.2068,31.2068,30370.0
2017-09-01 15:50:00,33.15,33.17,33.08,33.09,39400.0,31.1974,31.2162,31.1315,31.1409,39400.0
2017-09-05 09:30:00,32.8,32.86,32.62,32.63,46940.0,30.868,30.9245,30.6986,30.708,46940.0
2017-09-05 09:40:00,32.63,32.71,32.62,32.68,30412.0,30.708,30.7833,30.6986,30.7551,30412.0
2017-09-05 09:50:00,32.68,32.7,32.62,32.68,27100.0,30.7551,30.7739,30.6986,30.7551,27100.0
2017-09-05 10:00:00,32.69,32.69,32.6,32.66,24686.0,30.7645,30.7645,30.6798,30.7363,24686.0
2017-09-05 10:10:00,32.63,32.66,32.61,32.63,20120.0,30.708,30.7363,30.6892,30.708,20120.0
2017-09-05 10:20:00,32.62,32.63,32.49,32.51,28540.0,30.6986,30.708,30.5763,30.5951,28540.0
2017-09-05 10:30:00,32.52,32.54,32.48,32.48,18484.0,30.6045,30.6233,30.5669,30.5669,18484.0
2017-09-05 10:40:00,32.48,32.48,32.27,32.33,46572.0,30.5669,30.5669,30.3692,30.4257,46572.0
2017-09-05 10:50:00,32.34,32.35,32.29,32.35,48356.0,30.4351,30.4445,30.3881,30.4445,48356.0
2017-09-05 11:00:00,32.34,32.38,32.3,32.37,12640.0,30.4351,30.4728,30.3975,30.4634,12640.0
2017-09-05 11:10:00,32.34,32.37,32.25,32.27,12798.0,30.4351,30.4634,30.3504,30.3692,12798.0
2017-09-05 11:20:00,32.27,32.32,32.23,32.31,14100.0,30.3692,30.4163,30.3316,30.4069,14100.0
2017-09-05 11:30:00,32.31,32.46,32.29,32.45,27490.0,30.4069,30.5481,30.3881,30.5386,27490.0
2017-09-05 11:40:00,32.44,32.45,32.42,32.45,7006.0,30.5292,30.5386,30.5104,30.5386,7006.0
2017-09-05 11:50:00,32.45,32.45,32.4,32.45,10402.0,30.5386,30.5386,30.4916,30.5386,10402.0
2017-09-05 12:00:00,32.38,32.4,32.04,32.05,44608.0,30.4728,30.4916,30.1528,30.1622,44608.0
2017-09-05 12:10:00,32.09,32.19,32.08,32.12,36568.0,30.1998,30.294,30.1904,30.2281,36568.0
2017-09-05 12:20:00,32.12,32.19,32.09,32.09,12514.0,30.2281,30.294,30.1998,30.1998,12514.0
2017-09-05 12:30:00,32.06,32.06,31.91,32.04,38440.0,30.1716,30.1716,30.0304,30.1528,38440.0
2017-09-05 12:40:00,32.04,32.04,31.98,31.99,11900.0,30.1528,30.1528,30.0963,30.1057,11900.0
2017-09-05 12:50:00,31.97,32.06,31.97,32.04,8300.0,30.0869,30.1716,30.0869,30.1528,8300.0
2017-09-05 13:00:00,32.03,32.03,31.84,31.88,31032.0,30.1434,30.1434,29.9646,30.0022,31032.0
2017-09-05 13:10:00,31.87,32.01,31.83,32.0,15160.0,29.9928,30.1246,29.9552,30.1151,15160.0
2017-09-05 13:20:00,32.0,32.05,31.97,31.98,66500.0,30.1151,30.1622,30.0869,30.0963,66500.0
2017-09-05 13:30:00,31.98,31.99,31.9,31.98,16640.0,30.0963,30.1057,30.021,30.0963,16640.0
2017-09-05 13:40:00,31.99,31.99,31.96,31.96,1900.0,30.1057,30.1057,30.0775,30.0775,1900.0
2017-09-05 13:50:00,31.99,32.04,31.99,32.0,4560.0,30.1057,30.1528,30.1057,30.1151,4560.0
2017-09-05 14:00:00,32.06,32.1,32.05,32.07,11558.0,30.1716,30.2093,30.1622,30.181,11558.0
2017-09-05 14:10:00,32.08,32.08,32.01,32.04,2100.0,30.1904,30.1904,30.1246,30.1528,2100.0
2017-09-05 14:20:00,32.06,32.15,32.06,32.12,7868.0,30.1716,30.2563,30.1716,30.2281,7868.0
2017-09-05 14:30:00,32.12,32.13,32.05,32.06,8400.0,30.2281,30.2375,30.1622,30.1716,8400.0
2017-09-05 14:40:00,32.04,32.06,32.0,32.0,6550.0,30.1528,30.1716,30.1151,30.1151,6550.0
2017-09-05 14:50:00,31.99,32.02,31.99,32.02,3014.0,30.1057,30.134,30.1057,30.134,3014.0
2017-09-05 15:00:00,32.03,32.08,31.95,31.99,14700.0,30.1434,30.1904,30.0681,30.1057,14700.0
2017-09-05 15:10:00,31.99,32.03,31.99,32.03,2000.0,30.1057,30.1434,30.1057,30.1434,2000.0
2017-09-05 15:20:00,31.99,32.05,31.98,32.05,6600.0,30.1057,30.1622,30.0963,30.1622,6600.0
2017-09-05 15:30:00,32.1,32.12,32.02,32.03,23550.0,30.2093,30.2281,30.134,30.1434,23550.0
2017-09-05 15:40:00,32.02,32.02,31.97,32.02,20778.0,30.134,30.134,30.0869,30.134,20778.0
2017-09-05 15:50:00,32.02,32.1,32.0,32.04,54988.0,30.134,30.2093,30.1151,30.1528,54988.0
2017-09-06 09:30:00,32.47,32.47,32.29,32.34,65976.0,30.5575,30.5575,30.3881,30.4351,65976.0
2017-09-06 09:40:00,32.35,32.36,32.31,32.32,19096.0,30.4445,30.4539,30.4069,30.4163,19096.0
2017-09-06 09:50:00,32.34,32.34,32.27,32.3,6908.0,30.4351,30.4351,30.3692,30.3975,6908.0
2017-09-06 10:00:00,32.31,32.45,32.31,32.41,92126.0,30.4069,30.5386,30.4069,30.501,92126.0
2017-09-06 10:10:00,32.42,32.42,32.34,32.34,4328.0,30.5104,30.5104,30.4351,30.4351,4328.0
2017-09-06 10:20:00,32.3,32.38,32.29,32.38,16812.0,30.3975,30.4728,30.3881,30.4728,16812.0
2017-09-06 10:30:00,32.36,32.38,32.33,32.33,3800.0,30.4539,30.4728,30.4257,30.4257,3800.0
2017-09-06 10:40:00,32.35,32.35,32.21,32.33,33992.0,30.4445,30.4445,30.3128,30.4257,33992.0
2017-09-06 10:50:00,32.31,32.34,32.27,32.32,10456.0,30.4069,30.4351,30.3692,30.4163,10456.0
2017-09-06 11:00:00,32.33,32.35,32.28,32.29,3120.0,30.4257,30.4445,30.3787,30.3881,3120.0
2017-09-06 11:10:00,32.26,32.28,32.24,32.28,4054.0,30.3598,30.3787,30.341,30.3787,4054.0
2017-09-06 11:20:00,32.3,32.34,32.3,32.32,1200.0,30.3975,30.4351,30.3975,30.4163,1200.0
2017-09-06 11:30:00,32.32,32.33,32.31,32.33,7200.0,30.4163,30.4257,30.4069,30.4257,7200.0
2017-09-06 11:40:00,32.31,32.31,32.26,32.26,1600.0,30.4069,30.4069,30.3598,30.3598,1600.0
2017-09-06 11:50:00,32.25,32.29,32.24,32.29,12670.0,30.3504,30.3881,30.341,30.3881,12670.0
2017-09-06 12:00:00,32.27,32.27,32.27,32.27,1200.0,30.3692,30.3692,30.3692,30.3692,1200.0
2017-09-06 12:10:00,32.27,32.33,32.27,32.33,12976.0,30.3692,30.4257,30.3692,30.4257,12976.0
2017-09-06 12:20:00,32.32,32.32,32.3,32.3,1000.0,30.4163,30.4163,30.3975,30.3975,1000.0
2017-09-06 12:30:00,32.27,32.29,32.27,32.29,1600.0,30.3692,30.3881,30.3692,30.3881,1600.0
2017-09-06 12:40:00,32.29,32.32,32.29,32.32,5820.0,30.3881,30.4163,30.3881,30.4163,5820.0
2017-09-06 12:50:00,32.33,32.33,32.33,32.33,200.0,30.4257,30.4257,30.4257,30.4257,200.0
2017-09-06 13:00:00,32.35,32.4,32.34,32.37,11200.0,30.4445,30.4916,30.4351,30.4634,11200.0
2017-09-06 13:10:00,32.4,32.4,32.37,32.37,3100.0,30.4916,30.4916,30.4634,30.4634,3100.0
2017-09-06 13:20:00,32.38,32.39,32.35,32.36,5800.0,30.4728,30.4822,30.4445,30.4539,5800.0
2017-09-06 13:30:00,32.38,32.4,32.38,32.4,954.0,30.4728,30.4916,30.4728,30.4916,954.0
2017-09-06 13:40:00,32.37,32.38,32.37,32.38,5400.0,30.4634,30.4728,30.4634,30.4728,5400.0
2017-09-06 13:50:00,32.37,32.37,32.33,32.34,5600.0,30.4634,30.4634,30.4257,30.4351,5600.0
2017-09-06 14:00:00,32.34,32.39,32.34,32.38,2312.0,30.4351,30.4822,30.4351,30.4728,2312.0
2017-09-06 14:10:00,32.4,32.41,32.38,32.41,9200.0,30.4916,30.501,30.4728,30.501,9200.0
2017-09-06 14:20:00,32.43,32.44,32.42,32.44,6000.0,30.5198,30.5292,30.5104,30.5292,6000.0
2017-09-06 14:30:00,32.38,32.41,32.38,32.41,5400.0,30.4728,30.501,30.4728,30.501,5400.0
2017-09-06 14:40:00,32.38,32.4,32.38,32.4,6200.0,30.4728,30.4916,30.4728,30.4916,6200.0
2017-09-06 14:50:00,32.37,32.39,32.35,32.39,2000.0,30.4634,30.4822,30.4445,30.4822,2000.0
2017-09-06 15:00:00,32.38,32.41,32.38,32.41,9404.0,30.4728,30.501,30.4728,30.501,9404.0
2017-09-06 15:10:00,32.41,32.41,32.38,32.38,3200.0,30.501,30.501,30.4728,30.4728,3200.0
2017-09-06 15:20:00,32.39,32.42,32.39,32.41,4650.0,30.4822,30.5104,30.4822,30.501,4650.0
2017-09-06 15:30:00,32.38,32.38,32.35,32.35,15048.0,30.4728,30.4728,30.4445,30.4445,15048.0
2017-09-06 15:40:00,32.35,32.38,32.35,32.37,16300.0,30.4445,30.4728,30.4445,30.4634,16300.0
2017-09-06 15:50:00,32.35,32.37,32.26,32.29,36998.0,30.4445,30.4634,30.3598,30.3881,36998.0
2017-09-07 09:30:00,32.4,32.42,32.35,32.42,34318.0,30.4916,30.5104,30.4445,30.5104,34318.0
2017-09-07 09:40:00,32.42,32.49,32.37,32.41,30774.0,30.5104,30.5763,30.4634,30.501,30774.0
2017-09-07 09:50:00,32.41,32.41,32.3,32.3,24500.0,30.501,30.501,30.3975,30.3975,24500.0
2017-09-07 10:00:00,32.31,32.31,32.13,32.18,40626.0,30.4069,30.4069,30.2375,30.2845,40626.0
2017-09-07 10:10:00,32.16,32.19,32.1,32.19,5040.0,30.2657,30.294,30.2093,30.294,5040.0
2017-09-07 10:20:00,32.21,32.22,32.13,32.13,19900.0,30.3128,30.3222,30.2375,30.2375,19900.0
2017-09-07 10:30:00,32.18,32.23,32.18,32.21,14950.0,30.2845,30.3316,30.2845,30.3128,14950.0
2017-09-07 10:40:00,32.23,32.37,32.23,32.37,22218.0,30.3316,30.4634,30.3316,30.4634,22218.0
2017-09-07 10:50:00,32.37,32.4,32.35,32.35,25218.0,30.4634,30.4916,30.4445,30.4445,25218.0
2017-09-07 11:00:00,32.38,32.38,32.29,32.29,6200.0,30.4728,30.4728,30.3881,30.3881,6200.0
2017-09-07 11:10:00,32.31,32.31,32.2,32.2,5200.0,30.4069,30.4069,30.3034,30.3034,5200.0
2017-09-07 11:20:00,32.21,32.23,32.14,32.16,37862.0,30.3128,30.3316,30.2469,30.2657,37862.0
2017-09-07 11:30:00,32.16,32.17,32.12,32.12,42140.0,30.2657,30.2751,30.2281,30.2281,42140.0
2017-09-07 11:40:00,32.16,32.19,32.12,32.12,17258.0,30.2657,30.294,30.2281,30.2281,17258.0
2017-09-07 11:50:00,32.12,32.14,32.1,32.12,7270.0,30.2281,30.2469,30.2093,30.2281,7270.0
2017-09-07 12:00:00,32.1,32.11,32.1,32.11,5032.0,30.2093,30.2187,30.2093,30.2187,5032.0
2017-09-07 12:10:00,32.16,32.17,32.11,32.11,17400.0,30.2657,30.2751,30.2187,30.2187,17400.0
2017-09-07 12:20:00,32.13,32.13,32.1,32.1,6000.0,30.2375,30.2375,30.2093,30.2093,6000.0
2017-09-07 12:30:00,32.13,32.13,32.05,32.05,20104.0,30.2375,30.2375,30.1622,30.1622,20104.0
2017-09-07 12:40:00,32.08,32.1,32.08,32.1,10710.0,30.1904,30.2093,30.1904,30.2093,10710.0
2017-09-07 12:50:00,32.08,32.15,32.07,32.15,13600.0,30.1904,30.2563,30.181,30.2563,13600.0
2017-09-07 13:00:00,32.15,32.15,32.15,32.15,3000.0,30.2563,30.2563,30.2563,30.2563,3000.0
2017-09-07 13:10:00,32.15,32.18,32.15,32.17,12510.0,30.2563,30.2845,30.2563,30.2751,12510.0
2017-09-07 13:20:00,32.13,32.13,32.11,32.12,4640.0,30.2375,30.2375,30.2187,30.2281,4640.0
2017-09-07 13:30:00,32.13,32.13,32.13,32.13,200.0,30.2375,30.2375,30.2375,30.2375,200.0
2017-09-07 13:40:00,32.13,32.13,32.13,32.13,2046.0,30.2375,30.2375,30.2375,30.2375,2046.0
2017-09-07 13:50:00,32.11,32.12,32.09,32.09,4600.0,30.2187,30.2281,30.1998,30.1998,4600.0
2017-09-07 14:00:00,32.1,32.12,32.1,32.12,3250.0,30.2093,30.2281,30.2093,30.2281,3250.0
2017-09-07 14:10:00,32.13,32.13,32.13,32.13,400.0,30.2375,30.2375,30.2375,30.2375,400.0
2017-09-07 14:20:00,32.15,32.16,32.13,32.14,6600.0,30.2563,30.2657,30.2375,30.2469,6600.0
2017-09-07 14:30:00,32.12,32.12,32.1,32.1,8644.0,30.2281,30.2281,30.2093,30.2093,8644.0
2017-09-07 14:40:00,32.11,32.12,32.1,32.1,1100.0,30.2187,30.2281,30.2093,30.2093,1100.0
2017-09-07 14:50:00,32.1,32.1,32.09,32.1,6400.0,30.2093,30.2093,30.1998,30.2093,6400.0
2017-09-07 15:00:00,32.11,32.11,32.08,32.09,13650.0,30.2187,30.2187,30.1904,30.1998,13650.0
2017-09-07 15:10:00,32.11,32.11,32.1,32.1,2920.0,30.2187,30.2187,30.2093,30.2093,2920.0
2017-09-07 15:20:00,32.09,32.09,32.02,32.03,13140.0,30.1998,30.1998,30.134,30.1434,13140.0
2017-09-07 15:30:00,32.06,32.12,32.06,32.12,3312.0,30.1716,30.2281,30.1716,30.2281,3312.0
2017-09-07 15:40:00,32.1,32.19,32.1,32.18,37206.0,30.2093,30.294,30.2093,30.2845,37206.0
2017-09-07 15:50:00,32.17,32.22,32.16,32.22,28604.0,30.2751,30.3222,30.2657,30.3222,28604.0
2017-09-08 09:30:00,31.98,32.09,31.96,32.07,64736.0,30.0963,30.1998,30.0775,30.181,64736.0
2017-09-08 09:40:00,32.06,32.16,32.04,32.13,16046.0,30.1716,30.2657,30.1528,30.2375,16046.0
2017-09-08 09:50:00,32.13,32.23,32.13,32.21,30872.0,30.2375,30.3316,30.2375,30.3128,30872.0
2017-09-08 10:00:00,32.27,32.33,32.26,32.3,15614.0,30.3692,30.4257,30.3598,30.3975,15614.0
2017-09-08 10:10:00,32.29,32.3,32.25,32.29,23280.0,30.3881,30.3975,30.3504,30.3881,23280.0
2017-09-08 10:20:00,32.26,32.35,32.23,32.34,44916.0,30.3598,30.4445,30.3316,30.4351,44916.0
2017-09-08 10:30:00,32.32,32.38,32.27,32.34,11554.0,30.4163,30.4728,30.3692,30.4351,11554.0
2017-09-08 10:40:00,32.35,32.39,32.34,32.38,8650.0,30.4445,30.4822,30.4351,30.4728,8650.0
2017-09-08 10:50:00,32.35,32.37,32.33,32.34,6090.0,30.4445,30.4634,30.4257,30.4351,6090.0
2017-09-08 11:00:00,32.38,32.45,32.37,32.42,21350.0,30.4728,30.5386,30.4634,30.5104,21350.0
2017-09-08 11:10:00,32.41,32.41,32.35,32.35,3400.0,30.501,30.501,30.4445,30.4445,3400.0
2017-09-08 11:20:00,32.32,32.38,32.31,32.37,12998.0,30.4163,30.4728,30.4069,30.4634,12998.0
2017-09-08 11:30:00,32.38,32.38,32.38,32.38,800.0,30.4728,30.4728,30.4728,30.4728,800.0
2017-09-08 11:40:00,32.36,32.39,32.34,32.38,6200.0,30.4539,30.4822,30.4351,30.4728,6200.0
2017-09-08 11:50:00,32.4,32.4,32.39,32.39,1754.0,30.4916,30.4916,30.4822,30.4822,1754.0
2017-09-08 12:00:00,32.36,32.36,32.32,32.32,13776.0,30.4539,30.4539,30.4163,30.4163,13776.0
2017-09-08 12:10:00,32.34,32.37,32.34,32.37,3600.0,30.4351,30.4634,30.4351,30.4634,3600.0
2017-09-08 12:20:00,32.39,32.41,32.38,32.41,3520.0,30.4822,30.501,30.4728,30.501,3520.0
2017-09-08 12:30:00,32.42,32.43,32.42,32.43,8240.0,30.5104,30.5198,30.5104,30.5198,8240.0
2017-09-08 12:40:00,32.43,32.43,32.41,32.43,1600.0,30.5198,30.5198,30.501,30.5198,1600.0
2017-09-08 12:50:00,32.43,32.45,32.42,32.45,3838.0,30.5198,30.5386,30.5104,30.5386,3838.0
2017-09-08 13:00:00,32.42,32.42,32.38,32.38,7326.0,30.5104,30.5104,30.4728,30.4728,7326.0
2017-09-08 13:10:00,32.41,32.41,32.4,32.41,2150.0,30.501,30.501,30.4916,30.501,2150.0
2017-09-08 13:20:00,32.38,32.38,32.35,32.35,5100.0,30.4728,30.4728,30.4445,30.4445,5100.0
2017-09-08 13:30:00,32.33,32.35,32.32,32.35,8546.0,30.4257,30.4445,30.4163,30.4445,8546.0
2017-09-08 13:40:00,32.35,32.35,32.33,32.34,3616.0,30.4445,30.4445,30.4257,30.4351,3616.0
2017-09-08 13:50:00,32.33,32.33,32.32,32.33,1200.0,30.4257,30.4257,30.4163,30.4257,1200.0
2017-09-08 14:00:00,32.34,32.34,32.32,32.32,660.0,30.4351,30.4351,30.4163,30.4163,660.0
2017-09-08 14:10:00,32.34,32.38,32.34,32.36,6200.0,30.4351,30.4728,30.4351,30.4539,6200.0
2017-09-08 14:20:00,32.37,32.38,32.35,32.35,600.0,30.4634,30.4728,30.4445,30.4445,600.0
2017-09-08 14:30:00,32.4,32.4,32.37,32.37,2824.0,30.4916,30.4916,30.4634,30.4634,2824.0
2017-09-08 14:40:00,32.38,32.38,32.33,32.33,4600.0,30.4728,30.4728,30.4257,30.4257,4600.0
2017-09-08 14:50:00,32.31,32.33,32.31,32.33,5400.0,30.4069,30.4257,30.4069,30.4257,5400.0
2017-09-08 15:00:00,32.33,32.33,32.31,32.32,3300.0,30.4257,30.4257,30.4069,30.4163,3300.0
2017-09-08 15:10:00,32.34,32.34,32.24,32.24,18800.0,30.4351,30.4351,30.341,30.341,18800.0
2017-09-08 15:20:00,32.24,32.27,32.23,32.24,28226.0,30.341,30.3692,30.3316,30.341,28226.0
2017-09-08 15:30:00,32.22,32.24,32.2,32.24,2802.0,30.3222,30.341,30.3034,30.341,2802.0
2017-09-08 15:40:00,32.24,32.27,32.24,32.27,10200.0,30.341,30.3692,30.341,30.3692,10200.0
2017-09-08 15:50:00,32.3,32.31,32.24,32.25,17730.0,30.3975,30.4069,30.341,30.3504,17730.0
2017-09-11 09:30:00,32.84,33.07,32.84,33.06,118944.0,30.9057,31.1221,30.9057,31.1127,118944.0
2017-09-11 09:40:00,33.07,33.09,33.02,33.04,16190.0,31.1221,31.1409,31.0751,31.0939,16190.0
2017-09-11 09:50:00,33.05,33.09,33.05,33.06,12252.0,31.1033,31.1409,31.1033,31.1127,12252.0
2017-09-11 10:00:00,33.1,33.19,33.08,33.16,35644.0,31.1504,31.2351,31.1315,31.2068,35644.0
2017-09-11 10:10:00,33.16,33.19,33.13,33.14,23740.0,31.2068,31.2351,31.1786,31.188,23740.0
2017-09-11 10:20:00,33.16,33.19,33.14,33.15,21258.0,31.2068,31.2351,31.188,31.1974,21258.0
2017-09-11 10:30:00,33.16,33.24,33.16,33.16,14362.0,31.2068,31.2821,31.2068,31.2068,14362.0
2017-09-11 10:40:00,33.18,33.21,33.16,33.21,19574.0,31.2256,31.2539,31.2068,31.2539,19574.0
2017-09-11 10:50:00,33.21,33.23,33.21,33.21,13700.0,31.2539,31.2727,31.2539,31.2539,13700.0
2017-09-11 11:00:00,33.22,33.22,33.17,33.21,12464.0,31.2633,31.2633,31.2162,31.2539,12464.0
2017-09-11 11:10:00,33.22,33.22,33.17,33.2,2426.0,31.2633,31.2633,31.2162,31.2445,2426.0
2017-09-11 11:20:00,33.21,33.22,33.19,33.22,7482.0,31.2539,31.2633,31.2351,31.2633,7482.0
2017-09-11 11:30:00,33.24,33.26,33.23,33.24,13630.0,31.2821,31.3009,31.2727,31.2821,13630.0
2017-09-11 11:40:00,33.24,33.31,33.24,33.29,10260.0,31.2821,31.348,31.2821,31.3292,10260.0
2017-09-11 11:50:00,33.29,33.29,33.26,33.27,7600.0,31.3292,31.3292,31.3009,31.3103,7600.0
2017-09-11 12:00:00,33.28,33.29,33.26,33.27,21266.0,31.3198,31.3292,31.3009,31.3103,21266.0
2017-09-11 12:10:00,33.27,33.32,33.27,33.32,19600.0,31.3103,31.3574,31.3103,31.3574,19600.0
2017-09-11 12:20:00,33.32,33.34,33.31,33.34,1600.0,31.3574,31.3762,31.348,31.3762,1600.0
2017-09-11 12:30:00,33.34,33.35,33.33,33.33,1914.0,31.3762,31.3856,31.3668,31.3668,1914.0
2017-09-11 12:40:00,33.35,33.42,33.35,33.35,8352.0,31.3856,31.4515,31.3856,31.3856,8352.0
2017-09-11 12:50:00,33.37,33.38,33.33,33.35,45528.0,31.4045,31.4139,31.3668,31.3856,45528.0
2017-09-11 13:00:00,33.35,33.37,33.35,33.36,2510.0,31.3856,31.4045,31.3856,31.395,2510.0
2017-09-11 13:10:00,33.37,33.41,33.37,33.41,8530.0,31.4045,31.4421,31.4045,31.4421,8530.0
2017-09-11 13:20:00,33.41,33.42,33.41,33.42,2900.0,31.4421,31.4515,31.4421,31.4515,2900.0
2017-09-11 13:30:00,33.42,33.43,33.4,33.4,4970.0,31.4515,31.4609,31.4327,31.4327,4970.0
2017-09-11 13:40:00,33.4,33.41,33.4,33.41,536.0,31.4327,31.4421,31.4327,31.4421,536.0
2017-09-11 13:50:00,33.41,33.43,33.4,33.4,3600.0,31.4421,31.4609,31.4327,31.4327,3600.0
2017-09-11 14:00:00,33.43,33.43,33.4,33.42,9660.0,31.4609,31.4609,31.4327,31.4515,9660.0
2017-09-11 14:10:00,33.41,33.42,33.4,33.4,2600.0,31.4421,31.4515,31.4327,31.4327,2600.0
2017-09-11 14:20:00,33.38,33.39,33.38,33.38,8492.0,31.4139,31.4233,31.4139,31.4139,8492.0
2017-09-11 14:30:00,33.4,33.41,33.36,33.36,10370.0,31.4327,31.4421,31.395,31.395,10370.0
2017-09-11 14:40:00,33.37,33.39,33.35,33.38,2700.0,31.4045,31.4233,31.3856,31.4139,2700.0
2017-09-11 14:50:00,33.4,33.41,33.35,33.35,9600.0,31.4327,31.4421,31.3856,31.3856,9600.0
2017-09-11 15:00:00,33.38,33.38,33.35,33.35,137000.0,31.4139,31.4139,31.3856,31.3856,137000.0
2017-09-11 15:10:00,33.35,33.4,33.35,33.38,28756.0,31.3856,31.4327,31.3856,31.4139,28756.0
2017-09-11 15:20:00,33.37,33.39,33.37,33.38,13678.0,31.4045,31.4233,31.4045,31.4139,13678.0
2017-09-11 15:30:00,33.38,33.38,33.34,33.38,35264.0,31.4139,31.4139,31.3762,31.4139,35264.0
2017-09-11 15:40:00,33.39,33.39,33.33,33.34,8402.0,31.4233,31.4233,31.3668,31.3762,8402.0
2017-09-11 15:50:00,33.33,33.38,33.32,33.38,19916.0,31.3668,31.4139,31.3574,31.4139,19916.0
2017-09-12 09:30:00,33.65,33.74,33.6,33.71,56382.0,31.668,31.7527,31.6209,31.7244,56382.0
2017-09-12 09:40:00,33.71,33.71,33.65,33.65,22374.0,31.7244,31.7244,31.668,31.668,22374.0
2017-09-12 09:50:00,33.69,33.7,33.67,33.7,6976.0,31.7056,31.715,31.6868,31.715,6976.0
2017-09-12 10:00:00,33.71,33.73,33.66,33.67,11000.0,31.7244,31.7432,31.6774,31.6868,11000.0
2017-09-12 10:10:00,33.66,33.67,33.56,33.61,6958.0,31.6774,31.6868,31.5833,31.6303,6958.0
2017-09-12 10:20:00,33.62,33.64,33.58,33.59,7280.0,31.6397,31.6585,31.6021,31.6115,7280.0
2017-09-12 10:30:00,33.58,33.63,33.58,33.63,10720.0,31.6021,31.6491,31.6021,31.6491,10720.0
2017-09-12 10:40:00,33.57,33.6,33.53,33.55,2600.0,31.5927,31.6209,31.555,31.5739,2600.0
2017-09-12 10:50:00,33.56,33.61,33.56,33.6,3760.0,31.5833,31.6303,31.5833,31.6209,3760.0
2017-09-12 11:00:00,33.61,33.63,33.59,33.63,3548.0,31.6303,31.6491,31.6115,31.6491,3548.0
2017-09-12 11:10:00,33.67,33.68,33.65,33.67,3400.0,31.6868,31.6962,31.668,31.6868,3400.0
2017-09-12 11:20:00,33.65,33.66,33.63,33.65,7900.0,31.668,31.6774,31.6491,31.668,7900.0
2017-09-12 11:30:00,33.68,33.69,33.68,33.69,7830.0,31.6962,31.7056,31.6962,31.7056,7830.0
2017-09-12 11:40:00,33.7,33.72,33.7,33.71,3600.0,31.715,31.7338,31.715,31.7244,3600.0
2017-09-12 11:50:00,33.7,33.7,33.67,33.67,3000.0,31.715,31.715,31.6868,31.6868,3000.0
2017-09-12 12:00:00,33.64,33.65,33.64,33.64,4500.0,31.6585,31.668,31.6585,31.6585,4500.0
2017-09-12 12:10:00,33.66,33.69,33.66,33.68,20530.0,31.6774,31.7056,31.6774,31.6962,20530.0
2017-09-12 12:20:00,33.67,33.67,33.67,33.67,200.0,31.6868,31.6868,31.6868,31.6868,200.0
2017-09-12 12:30:00,33.69,33.69,33.65,33.65,1200.0,31.7056,31.7056,31.668,31.668,1200.0
2017-09-12 12:40:00,33.67,33.67,33.66,33.67,12100.0,31.6868,31.6868,31.6774,31.6868,12100.0
2017-09-12 12:50:00,33.67,33.67,33.66,33.67,2600.0,31.6868,31.6868,31.6774,31.6868,2600.0
2017-09-12 13:00:00,33.65,33.71,33.65,33.68,17438.0,31.668,31.7244,31.668,31.6962,17438.0
2017-09-12 13:10:00,33.69,33.69,33.68,33.69,7426.0,31.7056,31.7056,31.6962,31.7056,7426.0
2017-09-12 13:20:00,33.68,33.69,33.67,33.69,6180.0,31.6962,31.7056,31.6868,31.7056,6180.0
2017-09-12 13:30:00,33.71,33.72,33.71,33.72,7000.0,31.7244,31.7338,31.7244,31.7338,7000.0
2017-09-12 13:40:00,33.71,33.72,33.68,33.68,4600.0,31.7244,31.7338,31.6962,31.6962,4600.0
2017-09-12 13:50:00,33.67,33.69,33.67,33.67,4000.0,31.6868,31.7056,31.6868,31.6868,4000.0
2017-09-12 14:00:00,33.67,33.67,33.65,33.65,3300.0,31.6868,31.6868,31.668,31.668,3300.0
2017-09-12 14:10:00,33.65,33.68,33.65,33.67,16274.0,31.668,31.6962,31.668,31.6868,16274.0
2017-09-12 14:20:00,33.66,33.67,33.63,33.64,23800.0,31.6774,31.6868,31.6491,31.6585,23800.0
2017-09-12 14:30:00,33.66,33.68,33.62,33.64,7834.0,31.6774,31.6962,31.6397,31.6585,7834.0
2017-09-12 14:40:00,33.63,33.67,33.63,33.63,16800.0,31.6491,31.6868,31.6491,31.6491,16800.0
2017-09-12 14:50:00,33.63,33.63,33.62,33.62,5000.0,31.6491,31.6491,31.6397,31.6397,5000.0
2017-09-12 15:00:00,33.59,33.6,33.58,33.58,52224.0,31.6115,31.6209,31.6021,31.6021,52224.0
2017-09-12 15:10:00,33.6,33.6,33.6,33.6,200.0,31.6209,31.6209,31.6209,31.6209,200.0
2017-09-12 15:20:00,33.62,33.62,33.6,33.6,8278.0,31.6397,31.6397,31.6209,31.6209,8278.0
2017-09-12 15:30:00,33.6,33.6,33.59,33.59,2500.0,31.6209,31.6209,31.6115,31.6115,2500.0
2017-09-12 15:40:00,33.59,33.61,33.59,33.61,8876.0,31.6115,31.6303,31.6115,31.6303,8876.0
2017-09-12 15:50:00,33.62,33.68,33.6,33.68,14192.0,31.6397,31.6962,31.6209,31.6962,14192.0
2017-09-13 09:30:00,33.62,33.73,33.62,33.68,43292.0,31.6397,31.7432,31.6397,31.6962,43292.0
2017-09-13 09:40:00,33.69,33.69,33.64,33.66,7796.0,31.7056,31.7056,31.6585,31.6774,7796.0
2017-09-13 09:50:00,33.63,33.65,33.6,33.65,7800.0,31.6491,31.668,31.6209,31.668,7800.0
2017-09-13 10:00:00,33.66,33.67,33.63,33.63,4460.0,31.6774,31.6868,31.6491,31.6491,4460.0
2017-09-13 10:10:00,33.66,33.7,33.66,33.66,10704.0,31.6774,31.715,31.6774,31.6774,10704.0
2017-09-13 10:20:00,33.64,33.68,33.63,33.68,4490.0,31.6585,31.6962,31.6491,31.6962,4490.0
2017-09-13 10:30:00,33.7,33.71,33.67,33.68,8064.0,31.715,31.7244,31.6868,31.6962,8064.0
2017-09-13 10:40:00,33.7,33.7,33.63,33.63,1400.0,31.715,31.715,31.6491,31.6491,1400.0
2017-09-13 10:50:00,33.68,33.68,33.67,33.68,1240.0,31.6962,31.6962,31.6868,31.6962,1240.0
2017-09-13 11:00:00,33.67,33.7,33.65,33.7,2900.0,31.6868,31.715,31.668,31.715,2900.0
2017-09-13 11:10:00,33.69,33.7,33.69,33.69,3268.0,31.7056,31.715,31.7056,31.7056,3268.0
2017-09-13 11:20:00,33.65,33.66,33.65,33.65,600.0,31.668,31.6774,31.668,31.668,600.0
2017-09-13 11:30:00,33.64,33.65,33.59,33.62,4100.0,31.6585,31.668,31.6115,31.6397,4100.0
2017-09-13 11:40:00,33.63,33.66,33.63,33.66,800.0,31.6491,31.6774,31.6491,31.6774,800.0
2017-09-13 11:50:00,33.68,33.71,33.68,33.71,900.0,31.6962,31.7244,31.6962,31.7244,900.0
2017-09-13 12:00:00,33.67,33.7,33.67,33.7,14236.0,31.6868,31.715,31.6868,31.715,14236.0
2017-09-13 12:10:00,33.68,33.69,33.68,33.68,7000.0,31.6962,31.7056,31.6962,31.6962,7000.0
2017-09-13 12:20:00,33.69,33.71,33.69,33.71,16350.0,31.7056,31.7244,31.7056,31.7244,16350.0
2017-09-13 12:30:00,33.72,33.72,33.72,33.72,400.0,31.7338,31.7338,31.7338,31.7338,400.0
2017-09-13 12:40:00,33.73,33.76,33.73,33.74,11010.0,31.7432,31.7715,31.7432,31.7527,11010.0
2017-09-13 12:50:00,33.72,33.79,33.72,33.76,18700.0,31.7338,31.7997,31.7338,31.7715,18700.0
2017-09-13 13:00:00,33.77,33.77,33.74,33.74,4700.0,31.7809,31.7809,31.7527,31.7527,4700.0
2017-09-13 13:10:00,33.72,33.76,33.72,33.76,4800.0,31.7338,31.7715,31.7338,31.7715,4800.0
2017-09-13 13:20:00,33.74,33.76,33.73,33.74,6400.0,31.7527,31.7715,31.7432,31.7527,6400.0
2017-09-13 13:30:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 13:40:00,33.76,33.77,33.76,33.77,1000.0,31.7715,31.7809,31.7715,31.7809,1000.0
2017-09-13 13:50:00,33.77,33.77,33.77,33.77,1000.0,31.7809,31.7809,31.7809,31.7809,1000.0
2017-09-13 14:00:00,33.74,33.76,33.74,33.76,600.0,31.7527,31.7715,31.7527,31.7715,600.0
2017-09-13 14:10:00,33.77,33.78,33.75,33.75,1200.0,31.7809,31.7903,31.7621,31.7621,1200.0
2017-09-13 14:20:00,33.74,33.74,33.74,33.74,444.0,31.7527,31.7527,31.7527,31.7527,444.0
2017-09-13 14:30:00,33.73,33.74,33.73,33.74,2600.0,31.7432,31.7527,31.7432,31.7527,2600.0
2017-09-13 14:40:00,33.72,33.76,33.72,33.76,2800.0,31.7338,31.7715,31.7338,31.7715,2800.0
2017-09-13 14:50:00,33.77,33.77,33.74,33.74,10400.0,31.7809,31.7809,31.7527,31.7527,10400.0
2017-09-13 15:00:00,33.74,33.77,33.73,33.74,6684.0,31.7527,31.7809,31.7432,31.7527,6684.0
2017-09-13 15:10:00,33.74,33.76,33.74,33.74,1800.0,31.7527,31.7715,31.7527,31.7527,1800.0
2017-09-13 15:20:00,33.74,33.74,33.74,33.74,0.0,31.7527,31.7527,31.7527,31.7527,0.0
2017-09-13 15:30:00,33.76,33.79,33.76,33.79,2862.0,31.7715,31.7997,31.7715,31.7997,2862.0
2017-09-13 15:40:00,33.78,33.78,33.76,33.76,1666.0,31.7903,31.7903,31.7715,31.7715,1666.0
2017-09-13 15:50:00,33.82,33.83,33.8,33.83,11340.0,31.8279,31.8374,31.8091,31.8374,11340.0
2017-09-14 09:30:00,33.84,33.9,33.81,33.82,31258.0,31.8468,31.9032,31.8185,31.8279,31258.0
2017-09-14 09:40:00,33.82,33.9,33.82,33.87,17156.0,31.8279,31.9032,31.8279,31.875,17156.0
2017-09-14 09:50:00,33.88,33.95,33.87,33.93,15704.0,31.8844,31.9503,31.875,31.9315,15704.0
2017-09-14 10:00:00,33.92,33.95,33.87,33.88,3800.0,31.9221,31.9503,31.875,31.8844,3800.0
2017-09-14 10:10:00,33.88,33.92,33.87,33.92,8800.0,31.8844,31.9221,31.875,31.9221,8800.0
2017-09-14 10:20:00,33.9,33.91,33.88,33.89,4732.0,31.9032,31.9126,31.8844,31.8938,4732.0
2017-09-14 10:30:00,33.88,33.92,33.88,33.92,6200.0,31.8844,31.9221,31.8844,31.9221,6200.0
2017-09-14 10:40:00,33.9,33.91,33.88,33.9,15800.0,31.9032,31.9126,31.8844,31.9032,15800.0
2017-09-14 10:50:00,33.91,33.91,33.9,33.9,3400.0,31.9126,31.9126,31.9032,31.9032,3400.0
2017-09-14 11:00:00,33.9,33.9,33.9,33.9,568.0,31.9032,31.9032,31.9032,31.9032,568.0
2017-09-14 11:10:00,33.93,33.99,33.93,33.96,36400.0,31.9315,31.9879,31.9315,31.9597,36400.0
2017-09-14 11:20:00,33.96,33.96,33.94,33.94,4100.0,31.9597,31.9597,31.9409,31.9409,4100.0
2017-09-14 11:30:00,33.94,33.95,33.94,33.95,400.0,31.9409,31.9503,31.9409,31.9503,400.0
2017-09-14 11:40:00,33.93,33.94,33.92,33.92,1600.0,31.9315,31.9409,31.9221,31.9221,1600.0
2017-09-14 11:50:00,33.95,33.95,33.95,33.95,600.0,31.9503,31.9503,31.9503,31.9503,600.0
2017-09-14 12:00:00,33.96,33.96,33.93,33.94,800.0,31.9597,31.9597,31.9315,31.9409,800.0
2017-09-14 12:10:00,33.92,33.93,33.92,33.92,602.0,31.9221,31.9315,31.9221,31.9221,602.0
2017-09-14 12:20:00,33.97,33.97,33.97,33.97,300.0,31.9691,31.9691,31.9691,31.9691,300.0
2017-09-14 12:30:00,33.98,33.98,33.97,33.97,1000.0,31.9785,31.9785,31.9691,31.9691,1000.0
2017-09-14 12:40:00,33.99,34.07,33.99,34.07,7398.0,31.9879,32.0632,31.9879,32.0632,7398.0
2017-09-14 12:50:00,34.09,34.1,34.09,34.1,1440.0,32.082,32.0915,32.082,32.0915,1440.0
2017-09-14 13:00:00,34.08,34.1,34.08,34.08,1704.0,32.0726,32.0915,32.0726,32.0726,1704.0
2017-09-14 13:10:00,34.07,34.08,34.07,34.08,4200.0,32.0632,32.0726,32.0632,32.0726,4200.0
2017-09-14 13:20:00,34.09,34.09,34.08,34.09,600.0,32.082,32.082,32.0726,32.082,600.0
2017-09-14 13:30:00,34.09,34.09,34.04,34.04,8350.0,32.082,32.082,32.035,32.035,8350.0
2017-09-14 13:40:00,34.06,34.07,34.05,34.07,1600.0,32.0538,32.0632,32.0444,32.0632,1600.0
2017-09-14 13:50:00,34.07,34.07,34.05,34.06,800.0,32.0632,32.0632,32.0444,32.0538,800.0
2017-09-14 14:00:00,34.06,34.07,34.02,34.07,1644.0,32.0538,32.0632,32.0162,32.0632,1644.0
2017-09-14 14:10:00,34.04,34.06,34.04,34.04,2184.0,32.035,32.0538,32.035,32.035,2184.0
2017-09-14 14:20:00,34.06,34.08,34.06,34.06,4920.0,32.0538,32.0726,32.0538,32.0538,4920.0
2017-09-14 14:30:00,34.04,34.07,34.04,34.07,2200.0,32.035,32.0632,32.035,32.0632,2200.0
2017-09-14 14:40:00,34.1,34.1,34.09,34.09,4600.0,32.0915,32.0915,32.082,32.082,4600.0
2017-09-14 14:50:00,34.1,34.1,34.06,34.07,1500.0,32.0915,32.0915,32.0538,32.0632,1500.0
2017-09-14 15:00:00,34.06,34.06,34.06,34.06,5000.0,32.0538,32.0538,32.0538,32.0538,5000.0
2017-09-14 15:10:00,34.06,34.07,34.02,34.04,19600.0,32.0538,32.0632,32.0162,32.035,19600.0
2017-09-14 15:20:00,34.06,34.08,34.05,34.08,13780.0,32.0538,32.0726,32.0444,32.0726,13780.0
2017-09-14 15:30:00,34.1,34.12,34.09,34.12,1200.0,32.0915,32.1103,32.082,32.1103,1200.0
2017-09-14 15:40:00,34.09,34.09,34.07,34.08,7846.0,32.082,32.082,32.0632,32.0726,7846.0
2017-09-14 15:50:00,34.09,34.12,34.06,34.1,6696.0,32.082,32.1103,32.0538,32.0915,6696.0
2017-09-15 09:30:00,34.13,34.21,34.13,34.19,11150.0,32.1197,32.195,32.1197,32.1762,11150.0
2017-09-15 09:40:00,34.22,34.22,34.17,34.2,12800.0,32.2044,32.2044,32.1573,32.1856,12800.0
2017-09-15 09:50:00,34.21,34.22,34.17,34.17,13956.0,32.195,32.2044,32.1573,32.1573,13956.0
2017-09-15 10:00:00,34.18,34.19,34.13,34.14,5726.0,32.1667,32.1762,32.1197,32.1291,5726.0
2017-09-15 10:10:00,34.15,34.17,34.13,34.17,6200.0,32.1385,32.1573,32.1197,32.1573,6200.0
2017-09-15 10:20:00,34.19,34.19,34.18,34.18,7800.0,32.1762,32.1762,32.1667,32.1667,7800.0
2017-09-15 10:30:00,34.2,34.21,34.2,34.21,7200.0,32.1856,32.195,32.1856,32.195,7200.0
2017-09-15 10:40:00,34.23,34.24,34.23,34.24,15120.0,32.2138,32.2232,32.2138,32.2232,15120.0
2017-09-15 10:50:00,34.25,34.32,34.25,34.32,14976.0,32.2326,32.2985,32.2326,32.2985,14976.0
2017-09-15 11:00:00,34.26,34.26,34.24,34.25,1100.0,32.242,32.242,32.2232,32.2326,1100.0
2017-09-15 11:10:00,34.25,34.25,34.23,34.24,2700.0,32.2326,32.2326,32.2138,32.2232,2700.0
2017-09-15 11:20:00,34.25,34.28,34.24,34.27,6168.0,32.2326,32.2609,32.2232,32.2514,6168.0
2017-09-15 11:30:00,34.27,34.27,34.24,34.24,1500.0,32.2514,32.2514,32.2232,32.2232,1500.0
2017-09-15 11:40:00,34.25,34.27,34.25,34.27,3692.0,32.2326,32.2514,32.2326,32.2514,3692.0
2017-09-15 11:50:00,34.29,34.3,34.29,34.3,2370.0,32.2703,32.2797,32.2703,32.2797,2370.0
2017-09-15 12:00:00,34.27,34.3,34.27,34.29,6928.0,32.2514,32.2797,32.2514,32.2703,6928.0
2017-09-15 12:10:00,34.29,34.29,34.29,34.29,0.0,32.2703,32.2703,32.2703,32.2703,0.0
2017-09-15 12:20:00,34.3,34.31,34.29,34.3,14524.0,32.2797,32.2891,32.2703,32.2797,14524.0
2017-09-15 12:30:00,34.28,34.3,34.26,34.27,8758.0,32.2609,32.2797,32.242,32.2514,8758.0
2017-09-15 12:40:00,34.26,34.27,34.26,34.27,4200.0,32.242,32.2514,32.242,32.2514,4200.0
2017-09-15 12:50:00,34.27,34.27,34.27,34.27,6300.0,32.2514,32.2514,32.2514,32.2514,6300.0
2017-09-15 13:00:00,34.28,34.28,34.27,34.28,400.0,32.2609,32.2609,32.2514,32.2609,400.0
2017-09-15 13:10:00,34.28,34.28,34.27,34.27,1200.0,32.2609,32.2609,32.2514,32.2514,1200.0
2017-09-15 13:20:00,34.27,34.29,34.27,34.28,3098.0,32.2514,32.2703,32.2514,32.2609,3098.0
2017-09-15 13:30:00,34.29,34.29,34.27,34.27,600.0,32.2703,32.2703,32.2514,32.2514,600.0
2017-09-15 13:40:00,34.28,34.29,34.28,34.28,500.0,32.2609,32.2703,32.2609,32.2609,500.0
2017-09-15 13:50:00,34.28,34.28,34.28,34.28,1000.0,32.2609,32.2609,32.2609,32.2609,1000.0
2017-09-15 14:00:00,34.29,34.29,34.28,34.28,1388.0,32.2703,32.2703,32.2609,32.2609,1388.0
2017-09-15 14:10:00,34.31,34.32,34.3,34.32,5820.0,32.2891,32.2985,32.2797,32.2985,5820.0
2017-09-15 14:20:00,34.32,34.32,34.32,34.32,0.0,32.2985,32.2985,32.2985,32.2985,0.0
2017-09-15 14:30:00,34.33,34.34,34.33,34.33,23004.0,32.3079,32.3173,32.3079,32.3079,23004.0
2017-09-15 14:40:00,34.33,34.35,34.32,34.35,4200.0,32.3079,32.3267,32.2985,32.3267,4200.0
2017-09-15 14:50:00,34.33,34.34,34.33,34.34,1400.0,32.3079,32.3173,32.3079,32.3173,1400.0
2017-09-15 15:00:00,34.34,34.34,34.34,34.34,400.0,32.3173,32.3173,32.3173,32.3173,400.0
2017-09-15 15:10:00,34.34,34.34,34.33,34.34,24290.0,32.3173,32.3173,32.3079,32.3173,24290.0
2017-09-15 15:20:00,34.35,34.35,34.33,34.33,14894.0,32.3267,32.3267,32.3079,32.3079,14894.0
2017-09-15 15:30:00,34.36,34.38,34.36,34.37,14420.0,32.3361,32.355,32.3361,32.3456,14420.0
2017-09-15 15:40:00,34.37,34.37,34.35,34.37,21752.0,32.3456,32.3456,32.3267,32.3456,21752.0
2017-09-15 15:50:00,34.38,34.39,34.33,34.38,32028.0,32.355,32.3644,32.3079,32.355,32028.0
2017-09-18 09:30:00,34.61,34.65,34.44,34.56,75850.0,32.5714,32.6091,32.4114,32.5244,75850.0
2017-09-18 09:40:00,34.55,34.66,34.55,34.64,32342.0,32.5149,32.6185,32.5149,32.5996,32342.0
2017-09-18 09:50:00,34.62,34.68,34.6,34.68,18706.0,32.5808,32.6373,32.562,32.6373,18706.0
2017-09-18 10:00:00,34.67,34.67,34.65,34.67,11782.0,32.6279,32.6279,32.6091,32.6279,11782.0
2017-09-18 10:10:00,34.67,34.67,34.63,34.63,6004.0,32.6279,32.6279,32.5902,32.5902,6004.0
2017-09-18 10:20:00,34.62,34.7,34.62,34.7,5150.0,32.5808,32.6561,32.5808,32.6561,5150.0
2017-09-18 10:30:00,34.69,34.73,34.68,34.68,5634.0,32.6467,32.6843,32.6373,32.6373,5634.0
2017-09-18 10:40:00,34.66,34.7,34.66,34.7,2000.0,32.6185,32.6561,32.6185,32.6561,2000.0
2017-09-18 10:50:00,34.7,34.71,34.7,34.7,15400.0,32.6561,32.6655,32.6561,32.6561,15400.0
2017-09-18 11:00:00,34.73,34.74,34.72,34.73,6690.0,32.6843,32.6938,32.6749,32.6843,6690.0
2017-09-18 11:10:00,34.73,34.73,34.72,34.73,800.0,32.6843,32.6843,32.6749,32.6843,800.0
2017-09-18 11:20:00,34.72,34.75,34.7,34.75,22374.0,32.6749,32.7032,32.6561,32.7032,22374.0
2017-09-18 11:30:00,34.77,34.77,34.74,34.74,9000.0,32.722,32.722,32.6938,32.6938,9000.0
2017-09-18 11:40:00,34.73,34.74,34.73,34.73,7260.0,32.6843,32.6938,32.6843,32.6843,7260.0
2017-09-18 11:50:00,34.73,34.74,34.71,34.72,16950.0,32.6843,32.6938,32.6655,32.6749,16950.0
2017-09-18 12:00:00,34.74,34.77,34.74,34.74,12830.0,32.6938,32.722,32.6938,32.6938,12830.0
2017-09-18 12:10:00,34.74,34.74,34.72,34.73,12740.0,32.6938,32.6938,32.6749,32.6843,12740.0
2017-09-18 12:20:00,34.72,34.73,34.72,34.72,200.0,32.6749,32.6843,32.6749,32.6749,200.0
2017-09-18 12:30:00,34.74,34.74,34.74,34.74,3000.0,32.6938,32.6938,32.6938,32.6938,3000.0
2017-09-18 12:40:00,34.72,34.72,34.66,34.68,4410.0,32.6749,32.6749,32.6185,32.6373,4410.0
2017-09-18 12:50:00,34.7,34.7,34.7,34.7,1008.0,32.6561,32.6561,32.6561,32.6561,1008.0
2017-09-18 13:00:00,34.69,34.7,34.69,34.7,3000.0,32.6467,32.6561,32.6467,32.6561,3000.0
2017-09-18 13:10:00,34.7,34.71,34.7,34.71,10180.0,32.6561,32.6655,32.6561,32.6655,10180.0
2017-09-18 13:20:00,34.69,34.71,34.68,34.7,4080.0,32.6467,32.6655,32.6373,32.6561,4080.0
2017-09-18 13:30:00,34.7,34.72,34.69,34.72,4400.0,32.6561,32.6749,32.6467,32.6749,4400.0
2017-09-18 13:40:00,34.73,34.75,34.73,34.75,4424.0,32.6843,32.7032,32.6843,32.7032,4424.0
2017-09-18 13:50:00,34.74,34.74,34.73,34.73,13600.0,32.6938,32.6938,32.6843,32.6843,13600.0
2017-09-18 14:00:00,34.72,34.72,34.72,34.72,720.0,32.6749,32.6749,32.6749,32.6749,720.0
2017-09-18 14:10:00,34.7,34.71,34.63,34.63,5182.0,32.6561,32.6655,32.5902,32.5902,5182.0
2017-09-18 14:20:00,34.63,34.68,34.62,34.68,9674.0,32.5902,32.6373,32.5808,32.6373,9674.0
2017-09-18 14:30:00,34.67,34.68,34.62,34.63,19962.0,32.6279,32.6373,32.5808,32.5902,19962.0
2017-09-18 14:40:00,34.65,34.66,34.63,34.66,7448.0,32.6091,32.6185,32.5902,32.6185,7448.0
2017-09-18 14:50:00,34.67,34.68,34.66,34.68,3584.0,32.6279,32.6373,32.6185,32.6373,3584.0
2017-09-18 15:00:00,34.68,34.7,34.68,34.69,1700.0,32.6373,32.6561,32.6373,32.6467,1700.0
2017-09-18 15:10:00,34.67,34.68,34.66,34.67,38850.0,32.6279,32.6373,32.6185,32.6279,38850.0
2017-09-18 15:20:00,34.68,34.71,34.67,34.7,27800.0,32.6373,32.6655,32.6279,32.6561,27800.0
2017-09-18 15:30:00,34.71,34.77,34.69,34.76,16780.0,32.6655,32.722,32.6467,32.7126,16780.0
2017-09-18 15:40:00,34.75,34.76,34.72,34.73,15180.0,32.7032,32.7126,32.6749,32.6843,15180.0
2017-09-18 15:50:00,34.71,34.71,34.65,34.66,16946.0,32.6655,32.6655,32.6091,32.6185,16946.0
2017-09-19 09:30:00,34.83,34.83,34.76,34.77,27216.0,32.7785,32.7785,32.7126,32.722,27216.0
2017-09-19 09:40:00,34.77,34.8,34.75,34.76,7560.0,32.722,32.7502,32.7032,32.7126,7560.0
2017-09-19 09:50:00,34.73,34.76,34.71,34.74,10490.0,32.6843,32.7126,32.6655,32.6938,10490.0
2017-09-19 10:00:00,34.74,34.77,34.74,34.77,7894.0,32.6938,32.722,32.6938,32.722,7894.0
2017-09-19 10:10:00,34.76,34.79,34.74,34.79,12800.0,32.7126,32.7408,32.6938,32.7408,12800.0
2017-09-19 10:20:00,34.77,34.8,34.73,34.77,2640.0,32.722,32.7502,32.6843,32.722,2640.0
2017-09-19 10:30:00,34.77,34.77,34.74,34.74,5720.0,32.722,32.722,32.6938,32.6938,5720.0
2017-09-19 10:40:00,34.77,34.77,34.77,34.77,200.0,32.722,32.722,32.722,32.722,200.0
2017-09-19 10:50:00,34.77,34.84,34.77,34.79,15400.0,32.722,32.7879,32.722,32.7408,15400.0
2017-09-19 11:00:00,34.76,34.76,34.72,34.76,5482.0,32.7126,32.7126,32.6749,32.7126,5482.0
2017-09-19 11:10:00,34.77,34.77,34.76,34.76,2800.0,32.722,32.722,32.7126,32.7126,2800.0
2017-09-19 11:20:00,34.78,34.8,34.78,34.8,1000.0,32.7314,32.7502,32.7314,32.7502,1000.0
2017-09-19 11:30:00,34.8,34.84,34.8,34.81,8852.0,32.7502,32.7879,32.7502,32.7596,8852.0
2017-09-19 11:40:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-19 11:50:00,34.82,34.83,34.82,34.82,2072.0,32.769,32.7785,32.769,32.769,2072.0
2017-09-19 12:00:00,34.85,34.85,34.81,34.81,2812.0,32.7973,32.7973,32.7596,32.7596,2812.0
2017-09-19 12:10:00,34.83,34.84,34.83,34.83,2200.0,32.7785,32.7879,32.7785,32.7785,2200.0
2017-09-19 12:20:00,34.84,34.85,34.84,34.84,10000.0,32.7879,32.7973,32.7879,32.7879,10000.0
2017-09-19 12:30:00,34.86,34.87,34.85,34.87,4778.0,32.8067,32.8161,32.7973,32.8161,4778.0
2017-09-19 12:40:00,34.84,34.88,34.84,34.88,1788.0,32.7879,32.8255,32.7879,32.8255,1788.0
2017-09-19 12:50:00,34.87,34.88,34.85,34.85,17204.0,32.8161,32.8255,32.7973,32.7973,17204.0
2017-09-19 13:00:00,34.86,34.88,34.86,34.87,6642.0,32.8067,32.8255,32.8067,32.8161,6642.0
2017-09-19 13:10:00,34.86,34.86,34.85,34.85,5600.0,32.8067,32.8067,32.7973,32.7973,5600.0
2017-09-19 13:20:00,34.82,34.85,34.82,34.84,2844.0,32.769,32.7973,32.769,32.7879,2844.0
2017-09-19 13:30:00,34.85,34.86,34.84,34.86,12400.0,32.7973,32.8067,32.7879,32.8067,12400.0
2017-09-19 13:40:00,34.87,34.88,34.86,34.88,1600.0,32.8161,32.8255,32.8067,32.8255,1600.0
2017-09-19 13:50:00,34.87,34.88,34.87,34.87,1800.0,32.8161,32.8255,32.8161,32.8161,1800.0
2017-09-19 14:00:00,34.9,34.91,34.88,34.89,5134.0,32.8443,32.8537,32.8255,32.8349,5134.0
2017-09-19 14:10:00,34.89,34.89,34.89,34.89,0.0,32.8349,32.8349,32.8349,32.8349,0.0
2017-09-19 14:20:00,34.89,34.89,34.86,34.86,1686.0,32.8349,32.8349,32.8067,32.8067,1686.0
2017-09-19 14:30:00,34.87,34.87,34.87,34.87,1600.0,32.8161,32.8161,32.8161,32.8161,1600.0
2017-09-19 14:40:00,34.88,34.88,34.88,34.88,5400.0,32.8255,32.8255,32.8255,32.8255,5400.0
2017-09-19 14:50:00,34.86,34.86,34.85,34.85,4006.0,32.8067,32.8067,32.7973,32.7973,4006.0
2017-09-19 15:00:00,34.85,34.85,34.85,34.85,2170.0,32.7973,32.7973,32.7973,32.7973,2170.0
2017-09-19 15:10:00,34.84,34.85,34.84,34.85,3598.0,32.7879,32.7973,32.7879,32.7973,3598.0
2017-09-19 15:20:00,34.86,34.86,34.84,34.84,7516.0,32.8067,32.8067,32.7879,32.7879,7516.0
2017-09-19 15:30:00,34.87,34.87,34.86,34.87,7200.0,32.8161,32.8161,32.8067,32.8161,7200.0
2017-09-19 15:40:00,34.87,34.87,34.86,34.86,1600.0,32.8161,32.8161,32.8067,32.8067,1600.0
2017-09-19 15:50:00,34.88,34.88,34.83,34.85,12114.0,32.8255,32.8255,32.7785,32.7973,12114.0
2017-09-20 09:30:00,34.84,34.85,34.81,34.85,17324.0,32.7879,32.7973,32.7596,32.7973,17324.0
2017-09-20 09:40:00,34.85,34.87,34.83,34.83,11890.0,32.7973,32.8161,32.7785,32.7785,11890.0
2017-09-20 09:50:00,34.83,34.83,34.82,34.82,10926.0,32.7785,32.7785,32.769,32.769,10926.0
2017-09-20 10:00:00,34.83,34.83,34.82,34.82,6304.0,32.7785,32.7785,32.769,32.769,6304.0
2017-09-20 10:10:00,34.81,34.81,34.77,34.77,20840.0,32.7596,32.7596,32.722,32.722,20840.0
2017-09-20 10:20:00,34.79,34.83,34.79,34.83,1566.0,32.7408,32.7785,32.7408,32.7785,1566.0
2017-09-20 10:30:00,34.84,34.87,34.84,34.87,7260.0,32.7879,32.8161,32.7879,32.8161,7260.0
2017-09-20 10:40:00,34.85,34.85,34.84,34.84,3200.0,32.7973,32.7973,32.7879,32.7879,3200.0
2017-09-20 10:50:00,34.86,34.87,34.81,34.81,1600.0,32.8067,32.8161,32.7596,32.7596,1600.0
2017-09-20 11:00:00,34.82,34.85,34.82,34.85,13250.0,32.769,32.7973,32.769,32.7973,13250.0
2017-09-20 11:10:00,34.85,34.91,34.85,34.91,9290.0,32.7973,32.8537,32.7973,32.8537,9290.0
2017-09-20 11:20:00,34.89,34.9,34.88,34.88,4300.0,32.8349,32.8443,32.8255,32.8255,4300.0
2017-09-20 11:30:00,34.91,34.91,34.9,34.91,1400.0,32.8537,32.8537,32.8443,32.8537,1400.0
2017-09-20 11:40:00,34.92,34.93,34.9,34.9,9488.0,32.8632,32.8726,32.8443,32.8443,9488.0
2017-09-20 11:50:00,34.91,34.93,34.91,34.93,688.0,32.8537,32.8726,32.8537,32.8726,688.0
2017-09-20 12:00:00,34.93,34.94,34.93,34.94,2400.0,32.8726,32.882,32.8726,32.882,2400.0
2017-09-20 12:10:00,34.92,34.95,34.92,34.94,9320.0,32.8632,32.8914,32.8632,32.882,9320.0
2017-09-20 12:20:00,34.93,34.93,34.91,34.91,5626.0,32.8726,32.8726,32.8537,32.8537,5626.0
2017-09-20 12:30:00,34.92,34.93,34.92,34.92,200.0,32.8632,32.8726,32.8632,32.8632,200.0
2017-09-20 12:40:00,34.93,34.95,34.93,34.94,1000.0,32.8726,32.8914,32.8726,32.882,1000.0
2017-09-20 12:50:00,34.94,34.94,34.94,34.94,800.0,32.882,32.882,32.882,32.882,800.0
2017-09-20 13:00:00,34.93,34.93,34.91,34.92,6286.0,32.8726,32.8726,32.8537,32.8632,6286.0
2017-09-20 13:10:00,34.9,34.91,34.84,34.84,7810.0,32.8443,32.8537,32.7879,32.7879,7810.0
2017-09-20 13:20:00,34.83,34.84,34.83,34.83,600.0,32.7785,32.7879,32.7785,32.7785,600.0
2017-09-20 13:30:00,34.85,34.85,34.82,34.83,11594.0,32.7973,32.7973,32.769,32.7785,11594.0
2017-09-20 13:40:00,34.82,34.85,34.82,34.85,5900.0,32.769,32.7973,32.769,32.7973,5900.0
2017-09-20 13:50:00,34.88,34.88,34.87,34.88,6000.0,32.8255,32.8255,32.8161,32.8255,6000.0
2017-09-20 14:00:00,34.82,34.88,34.73,34.86,32886.0,32.769,32.8255,32.6843,32.8067,32886.0
2017-09-20 14:10:00,34.82,34.82,34.77,34.77,8600.0,32.769,32.769,32.722,32.722,8600.0
2017-09-20 14:20:00,34.76,34.77,34.57,34.7,59436.0,32.7126,32.722,32.5338,32.6561,59436.0
2017-09-20 14:30:00,34.69,34.72,34.64,34.71,16614.0,32.6467,32.6749,32.5996,32.6655,16614.0
2017-09-20 14:40:00,34.71,34.85,34.67,34.85,18316.0,32.6655,32.7973,32.6279,32.7973,18316.0
2017-09-20 14:50:00,34.84,34.91,34.82,34.87,15366.0,32.7879,32.8537,32.769,32.8161,15366.0
2017-09-20 15:00:00,34.83,34.85,34.79,34.79,5380.0,32.7785,32.7973,32.7408,32.7408,5380.0
2017-09-20 15:10:00,34.8,34.83,34.8,34.81,600.0,32.7502,32.7785,32.7502,32.7596,600.0
2017-09-20 15:20:00,34.83,34.84,34.82,34.84,600.0,32.7785,32.7879,32.769,32.7879,600.0
2017-09-20 15:30:00,34.85,34.89,34.85,34.88,23586.0,32.7973,32.8349,32.7973,32.8255,23586.0
2017-09-20 15:40:00,34.88,34.93,34.83,34.92,11200.0,32.8255,32.8726,32.7785,32.8632,11200.0
2017-09-20 15:50:00,34.98,35.02,34.95,35.02,46004.0,32.9196,32.9573,32.8914,32.9573,46004.0
2017-09-21 09:30:00,34.95,35.02,34.93,34.98,21706.0,32.8914,32.9573,32.8726,32.9196,21706.0
2017-09-21 09:40:00,34.97,35.0,34.9,34.9,6586.0,32.9102,32.9384,32.8443,32.8443,6586.0
2017-09-21 09:50:00,34.94,34.94,34.83,34.88,19636.0,32.882,32.882,32.7785,32.8255,19636.0
2017-09-21 10:00:00,34.88,34.89,34.85,34.88,14706.0,32.8255,32.8349,32.7973,32.8255,14706.0
2017-09-21 10:10:00,34.89,34.9,34.85,34.88,7176.0,32.8349,32.8443,32.7973,32.8255,7176.0
2017-09-21 10:20:00,34.85,34.9,34.83,34.9,11552.0,32.7973,32.8443,32.7785,32.8443,11552.0
2017-09-21 10:30:00,34.94,34.97,34.94,34.96,10722.0,32.882,32.9102,32.882,32.9008,10722.0
2017-09-21 10:40:00,34.96,34.98,34.94,34.98,1900.0,32.9008,32.9196,32.882,32.9196,1900.0
2017-09-21 10:50:00,34.97,34.99,34.94,34.94,10800.0,32.9102,32.929,32.882,32.882,10800.0
2017-09-21 11:00:00,34.93,34.93,34.93,34.93,1828.0,32.8726,32.8726,32.8726,32.8726,1828.0
2017-09-21 11:10:00,34.97,34.97,34.94,34.95,16626.0,32.9102,32.9102,32.882,32.8914,16626.0
2017-09-21 11:20:00,34.94,34.95,34.93,34.94,5012.0,32.882,32.8914,32.8726,32.882,5012.0
2017-09-21 11:30:00,34.93,34.94,34.9,34.91,6188.0,32.8726,32.882,32.8443,32.8537,6188.0
2017-09-21 11:40:00,34.93,34.93,34.93,34.93,1800.0,32.8726,32.8726,32.8726,32.8726,1800.0
2017-09-21 11:50:00,34.91,34.91,34.87,34.87,2400.0,32.8537,32.8537,32.8161,32.8161,2400.0
2017-09-21 12:00:00,34.9,34.9,34.88,34.88,8560.0,32.8443,32.8443,32.8255,32.8255,8560.0
2017-09-21 12:10:00,34.9,34.9,34.87,34.87,4300.0,32.8443,32.8443,32.8161,32.8161,4300.0
2017-09-21 12:20:00,34.88,34.88,34.87,34.88,800.0,32.8255,32.8255,32.8161,32.8255,800.0
2017-09-21 12:30:00,34.88,34.88,34.87,34.88,2000.0,32.8255,32.8255,32.8161,32.8255,2000.0
2017-09-21 12:40:00,34.85,34.85,34.8,34.81,5008.0,32.7973,32.7973,32.7502,32.7596,5008.0
2017-09-21 12:50:00,34.84,34.85,34.84,34.85,22456.0,32.7879,32.7973,32.7879,32.7973,22456.0
2017-09-21 13:00:00,34.85,34.85,34.85,34.85,12800.0,32.7973,32.7973,32.7973,32.7973,12800.0
2017-09-21 13:10:00,34.85,34.85,34.85,34.85,1200.0,32.7973,32.7973,32.7973,32.7973,1200.0
2017-09-21 13:20:00,34.85,34.85,34.85,34.85,5000.0,32.7973,32.7973,32.7973,32.7973,5000.0
2017-09-21 13:30:00,34.84,34.85,34.84,34.84,2000.0,32.7879,32.7973,32.7879,32.7879,2000.0
2017-09-21 13:40:00,34.83,34.83,34.79,34.8,5000.0,32.7785,32.7785,32.7408,32.7502,5000.0
2017-09-21 13:50:00,34.81,34.82,34.81,34.82,2000.0,32.7596,32.769,32.7596,32.769,2000.0
2017-09-21 14:00:00,34.83,34.87,34.83,34.87,1786.0,32.7785,32.8161,32.7785,32.8161,1786.0
2017-09-21 14:10:00,34.86,34.87,34.86,34.86,1200.0,32.8067,32.8161,32.8067,32.8067,1200.0
2017-09-21 14:20:00,34.84,34.84,34.84,34.84,5000.0,32.7879,32.7879,32.7879,32.7879,5000.0
2017-09-21 14:30:00,34.83,34.85,34.82,34.85,3946.0,32.7785,32.7973,32.769,32.7973,3946.0
2017-09-21 14:40:00,34.81,34.82,34.78,34.79,5284.0,32.7596,32.769,32.7314,32.7408,5284.0
2017-09-21 14:50:00,34.81,34.82,34.81,34.81,600.0,32.7596,32.769,32.7596,32.7596,600.0
2017-09-21 15:00:00,34.85,34.85,34.84,34.85,2000.0,32.7973,32.7973,32.7879,32.7973,2000.0
2017-09-21 15:10:00,34.85,34.86,34.82,34.83,8000.0,32.7973,32.8067,32.769,32.7785,8000.0
2017-09-21 15:20:00,34.82,34.87,34.82,34.87,14890.0,32.769,32.8161,32.769,32.8161,14890.0
2017-09-21 15:30:00,34.85,34.87,34.85,34.85,11188.0,32.7973,32.8161,32.7973,32.7973,11188.0
2017-09-21 15:40:00,34.85,34.85,34.79,34.8,5934.0,32.7973,32.7973,32.7408,32.7502,5934.0
2017-09-21 15:50:00,34.76,34.79,34.75,34.79,12844.0,32.7126,32.7408,32.7032,32.7408,12844.0
2017-09-22 09:30:00,34.63,34.76,34.63,34.69,36120.0,32.5902,32.7126,32.5902,32.6467,36120.0
2017-09-22 09:40:00,34.73,34.75,34.67,34.67,5240.0,32.6843,32.7032,32.6279,32.6279,5240.0
2017-09-22 09:50:00,34.68,34.72,34.68,34.7,1490.0,32.6373,32.6749,32.6373,32.6561,1490.0
2017-09-22 10:00:00,34.7,34.75,34.7,34.74,12058.0,32.6561,32.7032,32.6561,32.6938,12058.0
2017-09-22 10:10:00,34.75,34.76,34.74,34.75,3460.0,32.7032,32.7126,32.6938,32.7032,3460.0
2017-09-22 10:20:00,34.74,34.74,34.72,34.72,2086.0,32.6938,32.6938,32.6749,32.6749,2086.0
2017-09-22 10:30:00,34.71,34.71,34.71,34.71,1440.0,32.6655,32.6655,32.6655,32.6655,1440.0
2017-09-22 10:40:00,34.73,34.73,34.7,34.7,1720.0,32.6843,32.6843,32.6561,32.6561,1720.0
2017-09-22 10:50:00,34.68,34.68,34.58,34.63,15784.0,32.6373,32.6373,32.5432,32.5902,15784.0
2017-09-22 11:00:00,34.61,34.65,34.61,34.65,11098.0,32.5714,32.6091,32.5714,32.6091,11098.0
2017-09-22 11:10:00,34.65,34.65,34.65,34.65,0.0,32.6091,32.6091,32.6091,32.6091,0.0
2017-09-22 11:20:00,34.61,34.62,34.59,34.59,7500.0,32.5714,32.5808,32.5526,32.5526,7500.0
2017-09-22 11:30:00,34.62,34.63,34.62,34.63,900.0,32.5808,32.5902,32.5808,32.5902,900.0
2017-09-22 11:40:00,34.63,34.63,34.63,34.63,2600.0,32.5902,32.5902,32.5902,32.5902,2600.0
2017-09-22 11:50:00,34.62,34.64,34.62,34.64,12690.0,32.5808,32.5996,32.5808,32.5996,12690.0
2017-09-22 12:00:00,34.66,34.7,34.66,34.68,1200.0,32.6185,32.6561,32.6185,32.6373,1200.0
2017-09-22 12:10:00,34.68,34.69,34.65,34.65,400.0,32.6373,32.6467,32.6091,32.6091,400.0
2017-09-22 12:20:00,34.65,34.66,34.65,34.65,8884.0,32.6091,32.6185,32.6091,32.6091,8884.0
2017-09-22 12:30:00,34.63,34.65,34.62,34.62,6760.0,32.5902,32.6091,32.5808,32.5808,6760.0
2017-09-22 12:40:00,34.63,34.63,34.62,34.62,6900.0,32.5902,32.5902,32.5808,32.5808,6900.0
2017-09-22 12:50:00,34.62,34.62,34.58,34.59,2800.0,32.5808,32.5808,32.5432,32.5526,2800.0
2017-09-22 13:00:00,34.59,34.59,34.57,34.57,1400.0,32.5526,32.5526,32.5338,32.5338,1400.0
2017-09-22 13:10:00,34.56,34.57,34.52,34.52,18658.0,32.5244,32.5338,32.4867,32.4867,18658.0
2017-09-22 13:20:00,34.52,34.52,34.49,34.49,17146.0,32.4867,32.4867,32.4585,32.4585,17146.0
2017-09-22 13:30:00,34.49,34.54,34.49,34.52,9480.0,32.4585,32.5055,32.4585,32.4867,9480.0
2017-09-22 13:40:00,34.54,34.54,34.52,34.53,2340.0,32.5055,32.5055,32.4867,32.4961,2340.0
2017-09-22 13:50:00,34.56,34.63,34.56,34.63,18800.0,32.5244,32.5902,32.5244,32.5902,18800.0
2017-09-22 14:00:00,34.63,34.63,34.63,34.63,200.0,32.5902,32.5902,32.5902,32.5902,200.0
2017-09-22 14:10:00,34.62,34.63,34.59,34.6,1000.0,32.5808,32.5902,32.5526,32.562,1000.0
2017-09-22 14:20:00,34.6,34.6,34.59,34.59,2200.0,32.562,32.562,32.5526,32.5526,2200.0
2017-09-22 14:30:00,34.6,34.62,34.6,34.62,5400.0,32.562,32.5808,32.562,32.5808,5400.0
2017-09-22 14:40:00,34.61,34.61,34.59,34.59,15600.0,32.5714,32.5714,32.5526,32.5526,15600.0
2017-09-22 14:50:00,34.59,34.59,34.59,34.59,0.0,32.5526,32.5526,32.5526,32.5526,0.0
2017-09-22 15:00:00,34.6,34.64,34.6,34.63,18712.0,32.562,32.5996,32.562,32.5902,18712.0
2017-09-22 15:10:00,34.63,34.63,34.62,34.63,4400.0,32.5902,32.5902,32.5808,32.5902,4400.0
2017-09-22 15:20:00,34.63,34.63,34.63,34.63,7300.0,32.5902,32.5902,32.5902,32.5902,7300.0
2017-09-22 15:30:00,34.65,34.65,34.64,34.65,1000.0,32.6091,32.6091,32.5996,32.6091,1000.0
2017-09-22 15:40:00,34.69,34.73,34.68,34.73,5872.0,32.6467,32.6843,32.6373,32.6843,5872.0
2017-09-22 15:50:00,34.72,34.75,34.68,34.68,47320.0,32.6749,32.7032,32.6373,32.6373,47320.0
2017-09-25 09:30:00,34.54,34.68,34.54,34.66,26024.0,32.5055,32.6373,32.5055,32.6185,26024.0
2017-09-25 09:40:00,34.69,34.71,34.6,34.6,58386.0,32.6467,32.6655,32.562,32.562,58386.0
2017-09-25 09:50:00,34.58,34.65,34.57,34.63,19940.0,32.5432,32.6091,32.5338,32.5902,19940.0
2017-09-25 10:00:00,34.66,34.66,34.6,34.65,8600.0,32.6185,32.6185,32.562,32.6091,8600.0
2017-09-25 10:10:00,34.69,34.71,34.68,34.7,15688.0,32.6467,32.6655,32.6373,32.6561,15688.0
2017-09-25 10:20:00,34.72,34.75,34.72,34.72,9940.0,32.6749,32.7032,32.6749,32.6749,9940.0
2017-09-25 10:30:00,34.72,34.72,34.6,34.6,13230.0,32.6749,32.6749,32.562,32.562,13230.0
2017-09-25 10:40:00,34.56,34.59,34.52,34.53,6500.0,32.5244,32.5526,32.4867,32.4961,6500.0
2017-09-25 10:50:00,34.51,34.51,34.41,34.42,25244.0,32.4773,32.4773,32.3832,32.3926,25244.0
2017-09-25 11:00:00,34.38,34.38,34.09,34.25,56488.0,32.355,32.355,32.082,32.2326,56488.0
2017-09-25 11:10:00,34.24,34.3,34.23,34.27,28604.0,32.2232,32.2797,32.2138,32.2514,28604.0
2017-09-25 11:20:00,34.25,34.38,34.22,34.38,16690.0,32.2326,32.355,32.2044,32.355,16690.0
2017-09-25 11:30:00,34.36,34.41,34.35,34.38,16674.0,32.3361,32.3832,32.3267,32.355,16674.0
2017-09-25 11:40:00,34.36,34.37,34.32,34.32,2772.0,32.3361,32.3456,32.2985,32.2985,2772.0
2017-09-25 11:50:00,34.31,34.31,34.31,34.31,200.0,32.2891,32.2891,32.2891,32.2891,200.0
2017-09-25 12:00:00,34.27,34.29,34.27,34.28,1400.0,32.2514,32.2703,32.2514,32.2609,1400.0
2017-09-25 12:10:00,34.26,34.27,34.21,34.23,4600.0,32.242,32.2514,32.195,32.2138,4600.0
2017-09-25 12:20:00,34.21,34.3,34.19,34.29,15420.0,32.195,32.2797,32.1762,32.2703,15420.0
2017-09-25 12:30:00,34.27,34.3,34.25,34.3,1400.0,32.2514,32.2797,32.2326,32.2797,1400.0
2017-09-25 12:40:00,34.33,34.34,34.33,34.33,3000.0,32.3079,32.3173,32.3079,32.3079,3000.0
2017-09-25 12:50:00,34.33,34.38,34.33,34.35,6420.0,32.3079,32.355,32.3079,32.3267,6420.0
2017-09-25 13:00:00,34.35,34.39,34.35,34.35,5450.0,32.3267,32.3644,32.3267,32.3267,5450.0
2017-09-25 13:10:00,34.37,34.4,34.37,34.39,4400.0,32.3456,32.3738,32.3456,32.3644,4400.0
2017-09-25 13:20:00,34.39,34.39,34.38,34.39,1400.0,32.3644,32.3644,32.355,32.3644,1400.0
2017-09-25 13:30:00,34.38,34.44,34.35,34.44,6884.0,32.355,32.4114,32.3267,32.4114,6884.0
2017-09-25 13:40:00,34.44,34.44,34.4,34.4,12000.0,32.4114,32.4114,32.3738,32.3738,12000.0
2017-09-25 13:50:00,34.42,34.42,34.41,34.41,6200.0,32.3926,32.3926,32.3832,32.3832,6200.0
2017-09-25 14:00:00,34.42,34.42,34.41,34.42,6000.0,32.3926,32.3926,32.3832,32.3926,6000.0
2017-09-25 14:10:00,34.39,34.42,34.39,34.42,6450.0,32.3644,32.3926,32.3644,32.3926,6450.0
2017-09-25 14:20:00,34.4,34.41,34.4,34.41,1000.0,32.3738,32.3832,32.3738,32.3832,1000.0
2017-09-25 14:30:00,34.38,34.38,34.35,34.35,1950.0,32.355,32.355,32.3267,32.3267,1950.0
2017-09-25 14:40:00,34.38,34.39,34.36,34.38,4400.0,32.355,32.3644,32.3361,32.355,4400.0
2017-09-25 14:50:00,34.41,34.42,34.4,34.41,3400.0,32.3832,32.3926,32.3738,32.3832,3400.0
2017-09-25 15:00:00,34.4,34.42,34.4,34.41,600.0,32.3738,32.3926,32.3738,32.3832,600.0
2017-09-25 15:10:00,34.41,34.42,34.4,34.41,14800.0,32.3832,32.3926,32.3738,32.3832,14800.0
2017-09-25 15:20:00,34.41,34.47,34.4,34.47,1400.0,32.3832,32.4397,32.3738,32.4397,1400.0
2017-09-25 15:30:00,34.44,34.45,34.42,34.42,11820.0,32.4114,32.4208,32.3926,32.3926,11820.0
2017-09-25 15:40:00,34.42,34.47,34.4,34.47,12408.0,32.3926,32.4397,32.3738,32.4397,12408.0
2017-09-25 15:50:00,34.44,34.47,34.44,34.45,17230.0,32.4114,32.4397,32.4114,32.4208,17230.0
2017-09-26 09:30:00,34.63,34.76,34.59,34.7,32240.0,32.5902,32.7126,32.5526,32.6561,32240.0
2017-09-26 09:40:00,34.69,34.73,34.69,34.71,9300.0,32.6467,32.6843,32.6467,32.6655,9300.0
2017-09-26 09:50:00,34.72,34.77,34.72,34.77,11378.0,32.6749,32.722,32.6749,32.722,11378.0
2017-09-26 10:00:00,34.77,34.77,34.68,34.74,7400.0,32.722,32.722,32.6373,32.6938,7400.0
2017-09-26 10:10:00,34.73,34.75,34.72,34.74,8400.0,32.6843,32.7032,32.6749,32.6938,8400.0
2017-09-26 10:20:00,34.73,34.73,34.67,34.68,8244.0,32.6843,32.6843,32.6279,32.6373,8244.0
2017-09-26 10:30:00,34.65,34.65,34.6,34.64,4200.0,32.6091,32.6091,32.562,32.5996,4200.0
2017-09-26 10:40:00,34.64,34.66,34.59,34.6,10126.0,32.5996,32.6185,32.5526,32.562,10126.0
2017-09-26 10:50:00,34.6,34.6,34.58,34.58,6800.0,32.562,32.562,32.5432,32.5432,6800.0
2017-09-26 11:00:00,34.55,34.59,34.55,34.58,3032.0,32.5149,32.5526,32.5149,32.5432,3032.0
2017-09-26 11:10:00,34.53,34.57,34.53,34.55,11100.0,32.4961,32.5338,32.4961,32.5149,11100.0
2017-09-26 11:20:00,34.57,34.57,34.42,34.44,2700.0,32.5338,32.5338,32.3926,32.4114,2700.0
2017-09-26 11:30:00,34.45,34.51,34.44,34.51,9064.0,32.4208,32.4773,32.4114,32.4773,9064.0
2017-09-26 11:40:00,34.52,34.52,34.48,34.51,15492.0,32.4867,32.4867,32.4491,32.4773,15492.0
2017-09-26 11:50:00,34.49,34.49,34.46,34.48,5810.0,32.4585,32.4585,32.4303,32.4491,5810.0
2017-09-26 12:00:00,34.52,34.52,34.46,34.47,4842.0,32.4867,32.4867,32.4303,32.4397,4842.0
2017-09-26 12:10:00,34.47,34.47,34.46,34.46,900.0,32.4397,32.4397,32.4303,32.4303,900.0
2017-09-26 12:20:00,34.48,34.5,34.46,34.5,4800.0,32.4491,32.4679,32.4303,32.4679,4800.0
2017-09-26 12:30:00,34.46,34.46,34.43,34.43,716.0,32.4303,32.4303,32.402,32.402,716.0
2017-09-26 12:40:00,34.51,34.51,34.51,34.51,400.0,32.4773,32.4773,32.4773,32.4773,400.0
2017-09-26 12:50:00,34.54,34.56,34.48,34.48,9880.0,32.5055,32.5244,32.4491,32.4491,9880.0
2017-09-26 13:00:00,34.49,34.52,34.49,34.52,1600.0,32.4585,32.4867,32.4585,32.4867,1600.0
2017-09-26 13:10:00,34.49,34.52,34.49,34.49,2104.0,32.4585,32.4867,32.4585,32.4585,2104.0
2017-09-26 13:20:00,34.49,34.49,34.49,34.49,200.0,32.4585,32.4585,32.4585,32.4585,200.0
2017-09-26 13:30:00,34.52,34.52,34.52,34.52,600.0,32.4867,32.4867,32.4867,32.4867,600.0
2017-09-26 13:40:00,34.51,34.52,34.51,34.52,3220.0,32.4773,32.4867,32.4773,32.4867,3220.0
2017-09-26 13:50:00,34.56,34.58,34.56,34.56,2130.0,32.5244,32.5432,32.5244,32.5244,2130.0
2017-09-26 14:00:00,34.55,34.55,34.52,34.52,5546.0,32.5149,32.5149,32.4867,32.4867,5546.0
2017-09-26 14:10:00,34.5,34.5,34.49,34.49,600.0,32.4679,32.4679,32.4585,32.4585,600.0
2017-09-26 14:20:00,34.49,34.49,34.49,34.49,1500.0,32.4585,32.4585,32.4585,32.4585,1500.0
2017-09-26 14:30:00,34.51,34.51,34.47,34.47,1500.0,32.4773,32.4773,32.4397,32.4397,1500.0
2017-09-26 14:40:00,34.48,34.49,34.47,34.49,890.0,32.4491,32.4585,32.4397,32.4585,890.0
2017-09-26 14:50:00,34.52,34.52,34.49,34.49,9400.0,32.4867,32.4867,32.4585,32.4585,9400.0
2017-09-26 15:00:00,34.52,34.52,34.52,34.52,200.0,32.4867,32.4867,32.4867,32.4867,200.0
2017-09-26 15:10:00,34.55,34.55,34.54,34.54,5800.0,32.5149,32.5149,32.5055,32.5055,5800.0
2017-09-26 15:20:00,34.54,34.54,34.53,34.54,4950.0,32.5055,32.5055,32.4961,32.5055,4950.0
2017-09-26 15:30:00,34.53,34.54,34.53,34.53,1800.0,32.4961,32.5055,32.4961,32.4961,1800.0
2017-09-26 15:40:00,34.51,34.51,34.47,34.5,5000.0,32.4773,32.4773,32.4397,32.4679,5000.0
2017-09-26 15:50:00,34.47,34.47,34.38,34.41,24566.0,32.4397,32.4397,32.355,32.3832,24566.0
2017-09-27 09:30:00,34.71,34.76,34.71,34.74,38762.0,32.6655,32.7126,32.6655,32.6938,38762.0
2017-09-27 09:40:00,34.74,34.79,34.74,34.74,67060.0,32.6938,32.7408,32.6938,32.6938,67060.0
2017-09-27 09:50:00,34.74,34.74,34.66,34.67,10000.0,32.6938,32.6938,32.6185,32.6279,10000.0
2017-09-27 10:00:00,34.66,34.69,34.57,34.57,19820.0,32.6185,32.6467,32.5338,32.5338,19820.0
2017-09-27 10:10:00,34.56,34.56,34.49,34.51,29682.0,32.5244,32.5244,32.4585,32.4773,29682.0
2017-09-27 10:20:00,34.52,34.55,34.52,34.53,16400.0,32.4867,32.5149,32.4867,32.4961,16400.0
2017-09-27 10:30:00,34.52,34.52,34.41,34.44,19980.0,32.4867,32.4867,32.3832,32.4114,19980.0
2017-09-27 10:40:00,34.42,34.46,34.41,34.41,8150.0,32.3926,32.4303,32.3832,32.3832,8150.0
2017-09-27 10:50:00,34.38,34.38,34.26,34.33,51902.0,32.355,32.355,32.242,32.3079,51902.0
2017-09-27 11:00:00,34.35,34.38,34.35,34.38,2800.0,32.3267,32.355,32.3267,32.355,2800.0
2017-09-27 11:10:00,34.37,34.44,34.36,34.42,14800.0,32.3456,32.4114,32.3361,32.3926,14800.0
2017-09-27 11:20:00,34.45,34.47,34.41,34.41,5500.0,32.4208,32.4397,32.3832,32.3832,5500.0
2017-09-27 11:30:00,34.41,34.45,34.4,34.45,1712.0,32.3832,32.4208,32.3738,32.4208,1712.0
2017-09-27 11:40:00,34.42,34.43,34.41,34.42,2040.0,32.3926,32.402,32.3832,32.3926,2040.0
2017-09-27 11:50:00,34.42,34.45,34.42,34.43,3300.0,32.3926,32.4208,32.3926,32.402,3300.0
2017-09-27 12:00:00,34.42,34.42,34.38,34.4,1016.0,32.3926,32.3926,32.355,32.3738,1016.0
2017-09-27 12:10:00,34.41,34.41,34.39,34.39,2728.0,32.3832,32.3832,32.3644,32.3644,2728.0
2017-09-27 12:20:00,34.4,34.4,34.39,34.4,300.0,32.3738,32.3738,32.3644,32.3738,300.0
2017-09-27 12:30:00,34.4,34.42,34.4,34.42,520.0,32.3738,32.3926,32.3738,32.3926,520.0
2017-09-27 12:40:00,34.42,34.49,34.42,34.49,4200.0,32.3926,32.4585,32.3926,32.4585,4200.0
2017-09-27 12:50:00,34.48,34.49,34.47,34.49,1780.0,32.4491,32.4585,32.4397,32.4585,1780.0
2017-09-27 13:00:00,34.49,34.49,34.47,34.47,400.0,32.4585,32.4585,32.4397,32.4397,400.0
2017-09-27 13:10:00,34.46,34.48,34.46,34.48,900.0,32.4303,32.4491,32.4303,32.4491,900.0
2017-09-27 13:20:00,34.48,34.48,34.48,34.48,0.0,32.4491,32.4491,32.4491,32.4491,0.0
2017-09-27 13:30:00,34.46,34.47,34.46,34.46,400.0,32.4303,32.4397,32.4303,32.4303,400.0
2017-09-27 13:40:00,34.48,34.48,34.48,34.48,900.0,32.4491,32.4491,32.4491,32.4491,900.0
2017-09-27 13:50:00,34.47,34.52,34.47,34.52,3830.0,32.4397,32.4867,32.4397,32.4867,3830.0
2017-09-27 14:00:00,34.54,34.63,34.54,34.59,9188.0,32.5055,32.5902,32.5055,32.5526,9188.0
2017-09-27 14:10:00,34.6,34.75,34.6,34.74,19284.0,32.562,32.7032,32.562,32.6938,19284.0
2017-09-27 14:20:00,34.72,34.74,34.68,34.7,9050.0,32.6749,32.6938,32.6373,32.6561,9050.0
2017-09-27 14:30:00,34.7,34.72,34.7,34.7,23254.0,32.6561,32.6749,32.6561,32.6561,23254.0
2017-09-27 14:40:00,34.7,34.71,34.68,34.68,2650.0,32.6561,32.6655,32.6373,32.6373,2650.0
2017-09-27 14:50:00,34.72,34.74,34.72,34.72,3620.0,32.6749,32.6938,32.6749,32.6749,3620.0
2017-09-27 15:00:00,34.74,34.79,34.74,34.78,9896.0,32.6938,32.7408,32.6938,32.7314,9896.0
2017-09-27 15:10:00,34.72,34.74,34.71,34.74,3320.0,32.6749,32.6938,32.6655,32.6938,3320.0
2017-09-27 15:20:00,34.74,34.77,34.74,34.74,18850.0,32.6938,32.722,32.6938,32.6938,18850.0
2017-09-27 15:30:00,34.75,34.77,34.73,34.76,6972.0,32.7032,32.722,32.6843,32.7126,6972.0
2017-09-27 15:40:00,34.76,34.77,34.68,34.68,13504.0,32.7126,32.722,32.6373,32.6373,13504.0
2017-09-27 15:50:00,34.68,34.7,34.63,34.66,31824.0,32.6373,32.6561,32.5902,32.6185,31824.0
2017-09-28 09:30:00,34.45,34.49,34.4,34.48,70806.0,32.4208,32.4585,32.3738,32.4491,70806.0
2017-09-28 09:40:00,34.47,34.57,34.47,34.56,10536.0,32.4397,32.5338,32.4397,32.5244,10536.0
2017-09-28 09:50:00,34.53,34.56,34.5,34.5,8600.0,32.4961,32.5244,32.4679,32.4679,8600.0
2017-09-28 10:00:00,34.53,34.58,34.52,34.55,24110.0,32.4961,32.5432,32.4867,32.5149,24110.0
2017-09-28 10:10:00,34.54,34.55,34.49,34.52,2580.0,32.5055,32.5149,32.4585,32.4867,2580.0
2017-09-28 10:20:00,34.55,34.63,34.55,34.63,1588.0,32.5149,32.5902,32.5149,32.5902,1588.0
2017-09-28 10:30:00,34.62,34.63,34.6,34.6,3800.0,32.5808,32.5902,32.562,32.562,3800.0
2017-09-28 10:40:00,34.63,34.73,34.63,34.73,9000.0,32.5902,32.6843,32.5902,32.6843,9000.0
2017-09-28 10:50:00,34.73,34.73,34.73,34.73,0.0,32.6843,32.6843,32.6843,32.6843,0.0
2017-09-28 11:00:00,34.72,34.77,34.72,34.77,6574.0,32.6749,32.722,32.6749,32.722,6574.0
2017-09-28 11:10:00,34.76,34.79,34.7,34.7,23700.0,32.7126,32.7408,32.6561,32.6561,23700.0
2017-09-28 11:20:00,34.71,34.75,34.71,34.73,6700.0,32.6655,32.7032,32.6655,32.6843,6700.0
2017-09-28 11:30:00,34.78,34.79,34.76,34.76,4200.0,32.7314,32.7408,32.7126,32.7126,4200.0
2017-09-28 11:40:00,34.81,34.83,34.8,34.8,8154.0,32.7596,32.7785,32.7502,32.7502,8154.0
2017-09-28 11:50:00,34.8,34.8,34.8,34.8,0.0,32.7502,32.7502,32.7502,32.7502,0.0
2017-09-28 12:00:00,34.78,34.83,34.77,34.83,2300.0,32.7314,32.7785,32.722,32.7785,2300.0
2017-09-28 12:10:00,34.84,34.88,34.83,34.88,12628.0,32.7879,32.8255,32.7785,32.8255,12628.0
2017-09-28 12:20:00,34.88,34.88,34.84,34.84,11300.0,32.8255,32.8255,32.7879,32.7879,11300.0
2017-09-28 12:30:00,34.85,34.85,34.85,34.85,4600.0,32.7973,32.7973,32.7973,32.7973,4600.0
2017-09-28 12:40:00,34.83,34.83,34.81,34.81,2414.0,32.7785,32.7785,32.7596,32.7596,2414.0
2017-09-28 12:50:00,34.81,34.81,34.81,34.81,0.0,32.7596,32.7596,32.7596,32.7596,0.0
2017-09-28 13:00:00,34.82,34.82,34.8,34.8,600.0,32.769,32.769,32.7502,32.7502,600.0
2017-09-28 13:10:00,34.81,34.82,34.81,34.81,200.0,32.7596,32.769,32.7596,32.7596,200.0
2017-09-28 13:20:00,34.84,34.85,34.83,34.85,7932.0,32.7879,32.7973,32.7785,32.7973,7932.0
2017-09-28 13:30:00,34.85,34.85,34.84,34.84,1600.0,32.7973,32.7973,32.7879,32.7879,1600.0
2017-09-28 13:40:00,34.85,34.85,34.84,34.84,3156.0,32.7973,32.7973,32.7879,32.7879,3156.0
2017-09-28 13:50:00,34.86,34.87,34.86,34.87,2400.0,32.8067,32.8161,32.8067,32.8161,2400.0
2017-09-28 14:00:00,34.87,34.87,34.86,34.87,12410.0,32.8161,32.8161,32.8067,32.8161,12410.0
2017-09-28 14:10:00,34.87,34.87,34.85,34.85,6400.0,32.8161,32.8161,32.7973,32.7973,6400.0
2017-09-28 14:20:00,34.84,34.84,34.82,34.82,2060.0,32.7879,32.7879,32.769,32.769,2060.0
2017-09-28 14:30:00,34.81,34.81,34.81,34.81,1000.0,32.7596,32.7596,32.7596,32.7596,1000.0
2017-09-28 14:40:00,34.8,34.8,34.77,34.79,2200.0,32.7502,32.7502,32.722,32.7408,2200.0
2017-09-28 14:50:00,34.81,34.81,34.8,34.81,3628.0,32.7596,32.7596,32.7502,32.7596,3628.0
2017-09-28 15:00:00,34.81,34.82,34.8,34.81,1970.0,32.7596,32.769,32.7502,32.7596,1970.0
2017-09-28 15:10:00,34.85,34.85,34.84,34.85,2200.0,32.7973,32.7973,32.7879,32.7973,2200.0
2017-09-28 15:20:00,34.83,34.83,34.81,34.81,9430.0,32.7785,32.7785,32.7596,32.7596,9430.0
2017-09-28 15:30:00,34.81,34.81,34.78,34.78,9286.0,32.7596,32.7596,32.7314,32.7314,9286.0
2017-09-28 15:40:00,34.8,34.82,34.8,34.8,14600.0,32.7502,32.769,32.7502,32.7502,14600.0
2017-09-28 15:50:00,34.78,34.82,34.77,34.82,18766.0,32.7314,32.769,32.722,32.769,18766.0
2017-09-29 09:30:00,34.75,34.75,34.63,34.63,30994.0,32.7032,32.7032,32.5902,32.5902,30994.0
2017-09-29 09:40:00,34.63,34.7,34.63,34.68,32500.0,32.5902,32.6561,32.5902,32.6373,32500.0
2017-09-29 09:50:00,34.63,34.72,34.6,34.69,11900.0,32.5902,32.6749,32.562,32.6467,11900.0
2017-09-29 10:00:00,34.7,34.77,34.7,34.74,34764.0,32.6561,32.722,32.6561,32.6938,34764.0
2017-09-29 10:10:00,34.73,34.73,34.71,34.73,13300.0,32.6843,32.6843,32.6655,32.6843,13300.0
2017-09-29 10:20:00,34.74,34.75,34.73,34.73,9600.0,32.6938,32.7032,32.6843,32.6843,9600.0
2017-09-29 10:30:00,34.77,34.81,34.74,34.81,10500.0,32.722,32.7596,32.6938,32.7596,10500.0
2017-09-29 10:40:00,34.8,34.8,34.75,34.75,2900.0,32.7502,32.7502,32.7032,32.7032,2900.0
2017-09-29 10:50:00,34.74,34.75,34.74,34.74,2270.0,32.6938,32.7032,32.6938,32.6938,2270.0
2017-09-29 11:00:00,34.74,34.74,34.71,34.72,3800.0,32.6938,32.6938,32.6655,32.6749,3800.0
2017-09-29 11:10:00,34.74,34.79,34.74,34.77,8926.0,32.6938,32.7408,32.6938,32.722,8926.0
2017-09-29 11:20:00,34.76,34.76,34.72,34.73,2800.0,32.7126,32.7126,32.6749,32.6843,2800.0
2017-09-29 11:30:00,34.72,34.77,34.71,34.74,4400.0,32.6749,32.722,32.6655,32.6938,4400.0
2017-09-29 11:40:00,34.74,34.76,34.74,34.75,3844.0,32.6938,32.7126,32.6938,32.7032,3844.0
2017-09-29 11:50:00,34.77,34.81,34.76,34.8,6038.0,32.722,32.7596,32.7126,32.7502,6038.0
2017-09-29 12:00:00,34.8,34.8,34.77,34.79,4750.0,32.7502,32.7502,32.722,32.7408,4750.0
2017-09-29 12:10:00,34.81,34.82,34.79,34.79,9060.0,32.7596,32.769,32.7408,32.7408,9060.0
2017-09-29 12:20:00,34.8,34.82,34.8,34.82,1300.0,32.7502,32.769,32.7502,32.769,1300.0
2017-09-29 12:30:00,34.82,34.82,34.76,34.76,10400.0,32.769,32.769,32.7126,32.7126,10400.0
2017-09-29 12:40:00,34.77,34.77,34.76,34.76,6464.0,32.722,32.722,32.7126,32.7126,6464.0
2017-09-29 12:50:00,34.77,34.77,34.74,34.75,28998.0,32.722,32.722,32.6938,32.7032,28998.0
2017-09-29 13:00:00,34.76,34.76,34.74,34.75,7000.0,32.7126,32.7126,32.6938,32.7032,7000.0
2017-09-29 13:10:00,34.74,34.74,34.74,34.74,2070.0,32.6938,32.6938,32.6938,32.6938,2070.0
2017-09-29 13:20:00,34.74,34.76,34.74,34.75,1200.0,32.6938,32.7126,32.6938,32.7032,1200.0
2017-09-29 13:30:00,34.76,34.77,34.75,34.77,1114.0,32.7126,32.722,32.7032,32.722,1114.0
2017-09-29 13:40:00,34.77,34.77,34.76,34.76,19070.0,32.722,32.722,32.7126,32.7126,19070.0
2017-09-29 13:50:00,34.72,34.73,34.72,34.72,800.0,32.6749,32.6843,32.6749,32.6749,800.0
2017-09-29 14:00:00,34.74,34.74,34.73,34.73,4000.0,32.6938,32.6938,32.6843,32.6843,4000.0
2017-09-29 14:10:00,34.71,34.73,34.69,34.71,3140.0,32.6655,32.6843,32.6467,32.6655,3140.0
2017-09-29 14:20:00,34.71,34.71,34.71,34.71,0.0,32.6655,32.6655,32.6655,32.6655,0.0
2017-09-29 14:30:00,34.75,34.78,34.75,34.77,5736.0,32.7032,32.7314,32.7032,32.722,5736.0
2017-09-29 14:40:00,34.76,34.79,34.76,34.79,2800.0,32.7126,32.7408,32.7126,32.7408,2800.0
2017-09-29 14:50:00,34.79,34.81,34.79,34.8,7892.0,32.7408,32.7596,32.7408,32.7502,7892.0
2017-09-29 15:00:00,34.79,34.82,34.78,34.8,4600.0,32.7408,32.769,32.7314,32.7502,4600.0
2017-09-29 15:10:00,34.8,34.81,34.8,34.81,2200.0,32.7502,32.7596,32.7502,32.7596,2200.0
2017-09-29 15:20:00,34.82,34.83,34.8,34.8,2152.0,32.769,32.7785,32.7502,32.7502,2152.0
2017-09-29 15:30:00,34.79,34.83,34.79,34.82,44132.0,32.7408,32.7785,32.7408,32.769,44132.0
2017-09-29 15:40:00,34.83,34.85,34.8,34.81,16360.0,32.7785,32.7973,32.7502,32.7596,16360.0
2017-09-29 15:50:00,34.82,34.94,34.81,34.91,71966.0,32.769,32.882,32.7596,32.8537,71966.0
2017-10-02 09:30:00,35.02,35.1,35.02,35.1,37458.0,32.9573,33.0326,32.9573,33.0326,37458.0
2017-10-02 09:40:00,35.11,35.19,35.07,35.18,23910.0,33.042,33.1173,33.0043,33.1078,23910.0
2017-10-02 09:50:00,35.19,35.25,35.18,35.24,14760.0,33.1173,33.1737,33.1078,33.1643,14760.0
2017-10-02 10:00:00,35.27,35.28,35.21,35.27,40276.0,33.1925,33.202,33.1361,33.1925,40276.0
2017-10-02 10:10:00,35.24,35.31,35.2,35.27,37558.0,33.1643,33.2302,33.1267,33.1925,37558.0
2017-10-02 10:20:00,35.28,35.3,35.18,35.18,6100.0,33.202,33.2208,33.1078,33.1078,6100.0
2017-10-02 10:30:00,35.17,35.17,35.14,35.16,5928.0,33.0984,33.0984,33.0702,33.089,5928.0
2017-10-02 10:40:00,35.17,35.21,35.17,35.21,6400.0,33.0984,33.1361,33.0984,33.1361,6400.0
2017-10-02 10:50:00,35.2,35.21,35.16,35.21,5016.0,33.1267,33.1361,33.089,33.1361,5016.0
2017-10-02 11:00:00,35.24,35.27,35.24,35.24,5562.0,33.1643,33.1925,33.1643,33.1643,5562.0
2017-10-02 11:10:00,35.25,35.26,35.23,35.23,7374.0,33.1737,33.1831,33.1549,33.1549,7374.0
2017-10-02 11:20:00,35.22,35.22,35.18,35.22,2600.0,33.1455,33.1455,33.1078,33.1455,2600.0
2017-10-02 11:30:00,35.22,35.28,35.22,35.27,5238.0,33.1455,33.202,33.1455,33.1925,5238.0
2017-10-02 11:40:00,35.28,35.29,35.26,35.28,3200.0,33.202,33.2114,33.1831,33.202,3200.0
2017-10-02 11:50:00,35.3,35.31,35.27,35.27,7126.0,33.2208,33.2302,33.1925,33.1925,7126.0
2017-10-02 12:00:00,35.27,35.32,35.27,35.32,6232.0,33.1925,33.2396,33.1925,33.2396,6232.0
2017-10-02 12:10:00,35.32,35.38,35.31,35.38,15118.0,33.2396,33.2961,33.2302,33.2961,15118.0
2017-10-02 12:20:00,35.4,35.4,35.35,35.35,2400.0,33.3149,33.3149,33.2678,33.2678,2400.0
2017-10-02 12:30:00,35.37,35.37,35.36,35.37,1200.0,33.2867,33.2867,33.2772,33.2867,1200.0
2017-10-02 12:40:00,35.38,35.44,35.38,35.43,16166.0,33.2961,33.3525,33.2961,33.3431,16166.0
2017-10-02 12:50:00,35.41,35.47,35.41,35.47,16180.0,33.3243,33.3808,33.3243,33.3808,16180.0
2017-10-02 13:00:00,35.45,35.46,35.45,35.46,4400.0,33.3619,33.3713,33.3619,33.3713,4400.0
2017-10-02 13:10:00,35.48,35.49,35.48,35.48,2800.0,33.3902,33.3996,33.3902,33.3902,2800.0
2017-10-02 13:20:00,35.5,35.51,35.47,35.49,17478.0,33.409,33.4184,33.3808,33.3996,17478.0
2017-10-02 13:30:00,35.49,35.51,35.49,35.51,8188.0,33.3996,33.4184,33.3996,33.4184,8188.0
2017-10-02 13:40:00,35.51,35.55,35.51,35.54,2200.0,33.4184,33.456,33.4184,33.4466,2200.0
2017-10-02 13:50:00,35.54,35.54,35.52,35.54,2600.0,33.4466,33.4466,33.4278,33.4466,2600.0
2017-10-02 14:00:00,35.55,35.55,35.52,35.54,6300.0,33.456,33.456,33.4278,33.4466,6300.0
2017-10-02 14:10:00,35.55,35.55,35.52,35.54,2500.0,33.456,33.456,33.4278,33.4466,2500.0
2017-10-02 14:20:00,35.54,35.55,35.54,35.54,1110.0,33.4466,33.456,33.4466,33.4466,1110.0
2017-10-02 14:30:00,35.58,35.58,35.54,35.55,22300.0,33.4843,33.4843,33.4466,33.456,22300.0
2017-10-02 14:40:00,35.55,35.57,35.55,35.55,5000.0,33.456,33.4749,33.456,33.456,5000.0
2017-10-02 14:50:00,35.57,35.6,35.57,35.6,3700.0,33.4749,33.5031,33.4749,33.5031,3700.0
2017-10-02 15:00:00,35.58,35.6,35.58,35.59,3714.0,33.4843,33.5031,33.4843,33.4937,3714.0
2017-10-02 15:10:00,35.59,35.59,35.52,35.57,13414.0,33.4937,33.4937,33.4278,33.4749,13414.0
2017-10-02 15:20:00,35.56,35.59,35.56,35.59,4150.0,33.4655,33.4937,33.4655,33.4937,4150.0
2017-10-02 15:30:00,35.58,35.63,35.58,35.63,25522.0,33.4843,33.5313,33.4843,33.5313,25522.0
2017-10-02 15:40:00,35.63,35.63,35.57,35.62,19888.0,33.5313,33.5313,33.4749,33.5219,19888.0
2017-10-02 15:50:00,35.61,35.65,35.6,35.65,71952.0,33.5125,33.5502,33.5031,33.5502,71952.0
2017-10-03 09:30:00,35.88,35.88,35.75,35.81,62104.0,33.7666,33.7666,33.6443,33.7007,62104.0
2017-10-03 09:40:00,35.8,35.82,35.76,35.79,19130.0,33.6913,33.7101,33.6537,33.6819,19130.0
2017-10-03 09:50:00,35.77,35.89,35.77,35.88,20712.0,33.6631,33.776,33.6631,33.7666,20712.0
2017-10-03 10:00:00,35.9,35.93,35.87,35.88,20924.0,33.7854,33.8137,33.7572,33.7666,20924.0
2017-10-03 10:10:00,35.88,35.91,35.85,35.91,14012.0,33.7666,33.7948,33.7384,33.7948,14012.0
2017-10-03 10:20:00,35.92,35.95,35.91,35.94,12050.0,33.8043,33.8325,33.7948,33.8231,12050.0
2017-10-03 10:30:00,35.93,35.96,35.9,35.96,12828.0,33.8137,33.8419,33.7854,33.8419,12828.0
2017-10-03 10:40:00,35.95,35.99,35.95,35.96,27500.0,33.8325,33.8701,33.8325,33.8419,27500.0
2017-10-03 10:50:00,35.95,35.98,35.93,35.98,50476.0,33.8325,33.8607,33.8137,33.8607,50476.0
2017-10-03 11:00:00,35.96,35.96,35.93,35.96,18200.0,33.8419,33.8419,33.8137,33.8419,18200.0
2017-10-03 11:10:00,35.94,35.97,35.93,35.97,8564.0,33.8231,33.8513,33.8137,33.8513,8564.0
2017-10-03 11:20:00,35.96,35.99,35.96,35.96,12816.0,33.8419,33.8701,33.8419,33.8419,12816.0
2017-10-03 11:30:00,35.96,35.99,35.95,35.98,16128.0,33.8419,33.8701,33.8325,33.8607,16128.0
2017-10-03 11:40:00,35.99,36.01,35.98,35.99,5838.0,33.8701,33.889,33.8607,33.8701,5838.0
2017-10-03 11:50:00,36.01,36.01,36.0,36.01,2400.0,33.889,33.889,33.8795,33.889,2400.0
2017-10-03 12:00:00,36.01,36.01,36.0,36.01,7672.0,33.889,33.889,33.8795,33.889,7672.0
2017-10-03 12:10:00,36.01,36.01,35.97,35.97,3868.0,33.889,33.889,33.8513,33.8513,3868.0
2017-10-03 12:20:00,35.96,35.97,35.95,35.96,27030.0,33.8419,33.8513,33.8325,33.8419,27030.0
2017-10-03 12:30:00,35.95,35.98,35.95,35.98,910.0,33.8325,33.8607,33.8325,33.8607,910.0
2017-10-03 12:40:00,35.98,35.98,35.97,35.97,4400.0,33.8607,33.8607,33.8513,33.8513,4400.0
2017-10-03 12:50:00,35.97,35.97,35.97,35.97,4000.0,33.8513,33.8513,33.8513,33.8513,4000.0
2017-10-03 13:00:00,36.0,36.0,35.99,35.99,3600.0,33.8795,33.8795,33.8701,33.8701,3600.0
2017-10-03 13:10:00,35.99,36.0,35.99,35.99,6800.0,33.8701,33.8795,33.8701,33.8701,6800.0
2017-10-03 13:20:00,36.01,36.01,36.01,36.01,600.0,33.889,33.889,33.889,33.889,600.0
2017-10-03 13:30:00,35.99,35.99,35.97,35.97,3800.0,33.8701,33.8701,33.8513,33.8513,3800.0
2017-10-03 13:40:00,35.98,35.98,35.96,35.97,7640.0,33.8607,33.8607,33.8419,33.8513,7640.0
2017-10-03 13:50:00,35.98,35.99,35.98,35.99,2600.0,33.8607,33.8701,33.8607,33.8701,2600.0
2017-10-03 14:00:00,35.99,35.99,35.98,35.99,11894.0,33.8701,33.8701,33.8607,33.8701,11894.0
2017-10-03 14:10:00,36.0,36.01,36.0,36.01,8088.0,33.8795,33.889,33.8795,33.889,8088.0
2017-10-03 14:20:00,36.01,36.05,35.99,36.03,14820.0,33.889,33.9266,33.8701,33.9078,14820.0
2017-10-03 14:30:00,36.05,36.06,36.02,36.04,20704.0,33.9266,33.936,33.8984,33.9172,20704.0
2017-10-03 14:40:00,36.04,36.06,36.02,36.02,16910.0,33.9172,33.936,33.8984,33.8984,16910.0
2017-10-03 14:50:00,36.02,36.05,36.02,36.04,5600.0,33.8984,33.9266,33.8984,33.9172,5600.0
2017-10-03 15:00:00,36.02,36.04,36.01,36.02,6000.0,33.8984,33.9172,33.889,33.8984,6000.0
2017-10-03 15:10:00,36.02,36.02,35.99,36.01,36222.0,33.8984,33.8984,33.8701,33.889,36222.0
2017-10-03 15:20:00,36.01,36.01,35.99,36.01,5800.0,33.889,33.889,33.8701,33.889,5800.0
2017-10-03 15:30:00,36.01,36.07,36.01,36.07,13184.0,33.889,33.9454,33.889,33.9454,13184.0
2017-10-03 15:40:00,36.05,36.05,36.02,36.02,9382.0,33.9266,33.9266,33.8984,33.8984,9382.0
2017-10-03 15:50:00,36.02,36.06,36.02,36.05,29608.0,33.8984,33.936,33.8984,33.9266,29608.0
2017-10-04 09:30:00,35.96,36.13,35.96,36.13,27160.0,33.8419,34.0019,33.8419,34.0019,27160.0
2017-10-04 09:40:00,36.13,36.14,36.06,36.09,16830.0,34.0019,34.0113,33.936,33.9642,16830.0
2017-10-04 09:50:00,36.08,36.13,36.06,36.13,8380.0,33.9548,34.0019,33.936,34.0019,8380.0
2017-10-04 10:00:00,36.12,36.15,36.11,36.11,17124.0,33.9925,34.0207,33.9831,33.9831,17124.0
2017-10-04 10:10:00,36.1,36.11,36.08,36.09,9100.0,33.9737,33.9831,33.9548,33.9642,9100.0
2017-10-04 10:20:00,36.09,36.13,36.09,36.13,5426.0,33.9642,34.0019,33.9642,34.0019,5426.0
2017-10-04 10:30:00,36.13,36.14,36.1,36.1,10568.0,34.0019,34.0113,33.9737,33.9737,10568.0
2017-10-04 10:40:00,36.09,36.13,36.09,36.12,2498.0,33.9642,34.0019,33.9642,33.9925,2498.0
2017-10-04 10:50:00,36.13,36.13,36.12,36.12,2098.0,34.0019,34.0019,33.9925,33.9925,2098.0
2017-10-04 11:00:00,36.15,36.16,36.13,36.14,10260.0,34.0207,34.0301,34.0019,34.0113,10260.0
2017-10-04 11:10:00,36.14,36.16,36.14,36.15,5876.0,34.0113,34.0301,34.0113,34.0207,5876.0
2017-10-04 11:20:00,36.15,36.19,36.15,36.19,13592.0,34.0207,34.0584,34.0207,34.0584,13592.0
2017-10-04 11:30:00,36.19,36.2,36.18,36.19,9554.0,34.0584,34.0678,34.0489,34.0584,9554.0
2017-10-04 11:40:00,36.19,36.2,36.17,36.19,10430.0,34.0584,34.0678,34.0395,34.0584,10430.0
2017-10-04 11:50:00,36.19,36.25,36.19,36.21,7848.0,34.0584,34.1148,34.0584,34.0772,7848.0
2017-10-04 12:00:00,36.24,36.24,36.19,36.21,27100.0,34.1054,34.1054,34.0584,34.0772,27100.0
2017-10-04 12:10:00,36.2,36.25,36.2,36.24,9994.0,34.0678,34.1148,34.0678,34.1054,9994.0
2017-10-04 12:20:00,36.24,36.26,36.22,36.22,12402.0,34.1054,34.1242,34.0866,34.0866,12402.0
2017-10-04 12:30:00,36.22,36.23,36.21,36.22,9956.0,34.0866,34.096,34.0772,34.0866,9956.0
2017-10-04 12:40:00,36.23,36.23,36.18,36.18,5084.0,34.096,34.096,34.0489,34.0489,5084.0
2017-10-04 12:50:00,36.2,36.2,36.18,36.18,11024.0,34.0678,34.0678,34.0489,34.0489,11024.0
2017-10-04 13:00:00,36.18,36.18,36.18,36.18,0.0,34.0489,34.0489,34.0489,34.0489,0.0
2017-10-04 13:10:00,36.21,36.21,36.19,36.19,2310.0,34.0772,34.0772,34.0584,34.0584,2310.0
2017-10-04 13:20:00,36.19,36.2,36.18,36.19,11674.0,34.0584,34.0678,34.0489,34.0584,11674.0
2017-10-04 13:30:00,36.2,36.2,36.13,36.13,7482.0,34.0678,34.0678,34.0019,34.0019,7482.0
2017-10-04 13:40:00,36.15,36.16,36.13,36.13,15812.0,34.0207,34.0301,34.0019,34.0019,15812.0
2017-10-04 13:50:00,36.13,36.18,36.13,36.18,5206.0,34.0019,34.0489,34.0019,34.0489,5206.0
2017-10-04 14:00:00,36.18,36.19,36.17,36.18,4566.0,34.0489,34.0584,34.0395,34.0489,4566.0
2017-10-04 14:10:00,36.17,36.17,36.15,36.15,3218.0,34.0395,34.0395,34.0207,34.0207,3218.0
2017-10-04 14:20:00,36.15,36.16,36.13,36.16,18472.0,34.0207,34.0301,34.0019,34.0301,18472.0
2017-10-04 14:30:00,36.16,36.16,36.16,36.16,7386.0,34.0301,34.0301,34.0301,34.0301,7386.0
2017-10-04 14:40:00,36.14,36.15,36.13,36.15,4400.0,34.0113,34.0207,34.0019,34.0207,4400.0
2017-10-04 14:50:00,36.16,36.16,36.15,36.16,5200.0,34.0301,34.0301,34.0207,34.0301,5200.0
2017-10-04 15:00:00,36.16,36.16,36.16,36.16,800.0,34.0301,34.0301,34.0301,34.0301,800.0
2017-10-04 15:10:00,36.17,36.17,36.16,36.16,1400.0,34.0395,34.0395,34.0301,34.0301,1400.0
2017-10-04 15:20:00,36.17,36.17,36.15,36.16,1300.0,34.0395,34.0395,34.0207,34.0301,1300.0
2017-10-04 15:30:00,36.14,36.14,36.1,36.1,9838.0,34.0113,34.0113,33.9737,33.9737,9838.0
2017-10-04 15:40:00,36.11,36.12,36.07,36.09,20152.0,33.9831,33.9925,33.9454,33.9642,20152.0
2017-10-04 15:50:00,36.09,36.13,36.06,36.13,18700.0,33.9642,34.0019,33.936,34.0019,18700.0
2017-10-05 09:30:00,36.21,36.24,36.13,36.24,62064.0,34.0772,34.1054,34.0019,34.1054,62064.0
2017-10-05 09:40:00,36.21,36.27,36.21,36.26,9730.0,34.0772,34.1336,34.0772,34.1242,9730.0
2017-10-05 09:50:00,36.27,36.32,36.23,36.24,16398.0,34.1336,34.1807,34.096,34.1054,16398.0
2017-10-05 10:00:00,36.28,36.29,36.26,36.29,8714.0,34.143,34.1525,34.1242,34.1525,8714.0
2017-10-05 10:10:00,36.31,36.31,36.28,36.28,3200.0,34.1713,34.1713,34.143,34.143,3200.0
2017-10-05 10:20:00,36.31,36.31,36.27,36.28,10600.0,34.1713,34.1713,34.1336,34.143,10600.0
2017-10-05 10:30:00,36.27,36.32,36.24,36.32,12178.0,34.1336,34.1807,34.1054,34.1807,12178.0
2017-10-05 10:40:00,36.33,36.37,36.33,36.33,9410.0,34.1901,34.2277,34.1901,34.1901,9410.0
2017-10-05 10:50:00,36.34,36.35,36.31,36.32,15500.0,34.1995,34.2089,34.1713,34.1807,15500.0
2017-10-05 11:00:00,36.35,36.35,36.33,36.35,17292.0,34.2089,34.2089,34.1901,34.2089,17292.0
2017-10-05 11:10:00,36.35,36.35,36.35,36.35,400.0,34.2089,34.2089,34.2089,34.2089,400.0
2017-10-05 11:20:00,36.38,36.4,36.37,36.39,5092.0,34.2372,34.256,34.2277,34.2466,5092.0
2017-10-05 11:30:00,36.38,36.43,36.38,36.43,10750.0,34.2372,34.2842,34.2372,34.2842,10750.0
2017-10-05 11:40:00,36.43,36.51,36.43,36.5,9956.0,34.2842,34.3595,34.2842,34.3501,9956.0
2017-10-05 11:50:00,36.53,36.57,36.52,36.54,16082.0,34.3783,34.416,34.3689,34.3877,16082.0
2017-10-05 12:00:00,36.58,36.58,36.54,36.56,10332.0,34.4254,34.4254,34.3877,34.4066,10332.0
2017-10-05 12:10:00,36.56,36.6,36.56,36.6,6000.0,34.4066,34.4442,34.4066,34.4442,6000.0
2017-10-05 12:20:00,36.63,36.65,36.61,36.61,20300.0,34.4724,34.4913,34.4536,34.4536,20300.0
2017-10-05 12:30:00,36.62,36.62,36.58,36.59,14290.0,34.463,34.463,34.4254,34.4348,14290.0
2017-10-05 12:40:00,36.59,36.62,36.59,36.62,8500.0,34.4348,34.463,34.4348,34.463,8500.0
2017-10-05 12:50:00,36.61,36.62,36.59,36.59,13220.0,34.4536,34.463,34.4348,34.4348,13220.0
2017-10-05 13:00:00,36.6,36.68,36.6,36.66,9570.0,34.4442,34.5195,34.4442,34.5007,9570.0
2017-10-05 13:10:00,36.65,36.65,36.62,36.63,7734.0,34.4913,34.4913,34.463,34.4724,7734.0
2017-10-05 13:20:00,36.63,36.66,36.63,36.66,1250.0,34.4724,34.5007,34.4724,34.5007,1250.0
2017-10-05 13:30:00,36.67,36.67,36.63,36.63,638.0,34.5101,34.5101,34.4724,34.4724,638.0
2017-10-05 13:40:00,36.66,36.67,36.63,36.63,7148.0,34.5007,34.5101,34.4724,34.4724,7148.0
2017-10-05 13:50:00,36.65,36.65,36.63,36.63,400.0,34.4913,34.4913,34.4724,34.4724,400.0
2017-10-05 14:00:00,36.63,36.64,36.62,36.63,3724.0,34.4724,34.4818,34.463,34.4724,3724.0
2017-10-05 14:10:00,36.62,36.63,36.6,36.6,37210.0,34.463,34.4724,34.4442,34.4442,37210.0
2017-10-05 14:20:00,36.6,36.62,36.6,36.6,10880.0,34.4442,34.463,34.4442,34.4442,10880.0
2017-10-05 14:30:00,36.6,36.6,36.59,36.6,3180.0,34.4442,34.4442,34.4348,34.4442,3180.0
2017-10-05 14:40:00,36.6,36.63,36.6,36.63,5712.0,34.4442,34.4724,34.4442,34.4724,5712.0
2017-10-05 14:50:00,36.63,36.64,36.6,36.64,2670.0,34.4724,34.4818,34.4442,34.4818,2670.0
2017-10-05 15:00:00,36.65,36.68,36.64,36.64,8230.0,34.4913,34.5195,34.4818,34.4818,8230.0
2017-10-05 15:10:00,36.65,36.65,36.62,36.63,3800.0,34.4913,34.4913,34.463,34.4724,3800.0
2017-10-05 15:20:00,36.63,36.64,36.63,36.63,6814.0,34.4724,34.4818,34.4724,34.4724,6814.0
2017-10-05 15:30:00,36.63,36.65,36.62,36.65,10586.0,34.4724,34.4913,34.463,34.4913,10586.0
2017-10-05 15:40:00,36.64,36.68,36.63,36.67,47462.0,34.4818,34.5195,34.4724,34.5101,47462.0
2017-10-05 15:50:00,36.67,36.7,36.62,36.69,46506.0,34.5101,34.5383,34.463,34.5289,46506.0
2017-10-06 09:30:00,36.5,36.6,36.5,36.59,66846.0,34.3501,34.4442,34.3501,34.4348,66846.0
2017-10-06 09:40:00,36.6,36.63,36.57,36.57,49780.0,34.4442,34.4724,34.416,34.416,49780.0
2017-10-06 09:50:00,36.58,36.65,36.52,36.63,29098.0,34.4254,34.4913,34.3689,34.4724,29098.0
2017-10-06 10:00:00,36.63,36.67,36.63,36.66,10506.0,34.4724,34.5101,34.4724,34.5007,10506.0
2017-10-06 10:10:00,36.67,36.69,36.65,36.65,7450.0,34.5101,34.5289,34.4913,34.4913,7450.0
2017-10-06 10:20:00,36.64,36.67,36.63,36.66,12198.0,34.4818,34.5101,34.4724,34.5007,12198.0
2017-10-06 10:30:00,36.66,36.66,36.54,36.55,8100.0,34.5007,34.5007,34.3877,34.3971,8100.0
2017-10-06 10:40:00,36.56,36.62,36.53,36.58,14652.0,34.4066,34.463,34.3783,34.4254,14652.0
2017-10-06 10:50:00,36.55,36.57,36.51,36.57,4642.0,34.3971,34.416,34.3595,34.416,4642.0
2017-10-06 11:00:00,36.56,36.61,36.56,36.57,10436.0,34.4066,34.4536,34.4066,34.416,10436.0
2017-10-06 11:10:00,36.59,36.67,36.59,36.67,7850.0,34.4348,34.5101,34.4348,34.5101,7850.0
2017-10-06 11:20:00,36.64,36.64,36.63,36.63,1700.0,34.4818,34.4818,34.4724,34.4724,1700.0
2017-10-06 11:30:00,36.62,36.62,36.62,36.62,4000.0,34.463,34.463,34.463,34.463,4000.0
2017-10-06 11:40:00,36.6,36.6,36.52,36.56,5600.0,34.4442,34.4442,34.3689,34.4066,5600.0
2017-10-06 11:50:00,36.56,36.56,36.55,36.56,1750.0,34.4066,34.4066,34.3971,34.4066,1750.0
2017-10-06 12:00:00,36.52,36.58,36.52,36.58,6000.0,34.3689,34.4254,34.3689,34.4254,6000.0
2017-10-06 12:10:00,36.58,36.58,36.54,36.56,8036.0,34.4254,34.4254,34.3877,34.4066,8036.0
2017-10-06 12:20:00,36.57,36.57,36.55,36.57,2000.0,34.416,34.416,34.3971,34.416,2000.0
2017-10-06 12:30:00,36.62,36.62,36.6,36.6,960.0,34.463,34.463,34.4442,34.4442,960.0
2017-10-06 12:40:00,36.6,36.62,36.6,36.6,2020.0,34.4442,34.463,34.4442,34.4442,2020.0
2017-10-06 12:50:00,36.6,36.6,36.57,36.59,4240.0,34.4442,34.4442,34.416,34.4348,4240.0
2017-10-06 13:00:00,36.56,36.57,36.49,36.55,15828.0,34.4066,34.416,34.3407,34.3971,15828.0
2017-10-06 13:10:00,36.55,36.55,36.55,36.55,0.0,34.3971,34.3971,34.3971,34.3971,0.0
2017-10-06 13:20:00,36.57,36.58,36.57,36.57,828.0,34.416,34.4254,34.416,34.416,828.0
2017-10-06 13:30:00,36.58,36.58,36.55,36.55,6726.0,34.4254,34.4254,34.3971,34.3971,6726.0
2017-10-06 13:40:00,36.56,36.56,36.55,36.55,11146.0,34.4066,34.4066,34.3971,34.3971,11146.0
2017-10-06 13:50:00,36.56,36.56,36.56,36.56,2798.0,34.4066,34.4066,34.4066,34.4066,2798.0
2017-10-06 14:00:00,36.55,36.57,36.55,36.57,6180.0,34.3971,34.416,34.3971,34.416,6180.0
2017-10-06 14:10:00,36.59,36.61,36.59,36.61,2900.0,34.4348,34.4536,34.4348,34.4536,2900.0
2017-10-06 14:20:00,36.6,36.61,36.59,36.61,2592.0,34.4442,34.4536,34.4348,34.4536,2592.0
2017-10-06 14:30:00,36.6,36.6,36.58,36.6,6934.0,34.4442,34.4442,34.4254,34.4442,6934.0
2017-10-06 14:40:00,36.62,36.65,36.62,36.65,2780.0,34.463,34.4913,34.463,34.4913,2780.0
2017-10-06 14:50:00,36.64,36.67,36.64,36.67,6900.0,34.4818,34.5101,34.4818,34.5101,6900.0
2017-10-06 15:00:00,36.66,36.67,36.63,36.64,1200.0,34.5007,34.5101,34.4724,34.4818,1200.0
2017-10-06 15:10:00,36.63,36.67,36.63,36.67,1000.0,34.4724,34.5101,34.4724,34.5101,1000.0
2017-10-06 15:20:00,36.66,36.66,36.63,36.64,1900.0,34.5007,34.5007,34.4724,34.4818,1900.0
2017-10-06 15:30:00,36.63,36.63,36.61,36.63,5350.0,34.4724,34.4724,34.4536,34.4724,5350.0
2017-10-06 15:40:00,36.65,36.67,36.63,36.66,5428.0,34.4913,34.5101,34.4724,34.5007,5428.0
2017-10-06 15:50:00,36.62,36.68,36.61,36.67,23718.0,34.463,34.5195,34.4536,34.5101,23718.0
2017-10-09 09:30:00,36.73,36.85,36.72,36.82,71780.0,34.5665,34.6795,34.5571,34.6512,71780.0
2017-10-09 09:40:00,36.8,36.81,36.69,36.69,29118.0,34.6324,34.6418,34.5289,34.5289,29118.0
2017-10-09 09:50:00,36.68,36.68,36.63,36.68,26308.0,34.5195,34.5195,34.4724,34.5195,26308.0
2017-10-09 10:00:00,36.69,36.72,36.69,36.71,10108.0,34.5289,34.5571,34.5289,34.5477,10108.0
2017-10-09 10:10:00,36.71,36.71,36.71,36.71,1134.0,34.5477,34.5477,34.5477,34.5477,1134.0
2017-10-09 10:20:00,36.71,36.72,36.68,36.68,6414.0,34.5477,34.5571,34.5195,34.5195,6414.0
2017-10-09 10:30:00,36.7,36.71,36.68,36.7,4154.0,34.5383,34.5477,34.5195,34.5383,4154.0
2017-10-09 10:40:00,36.68,36.68,36.62,36.63,7800.0,34.5195,34.5195,34.463,34.4724,7800.0
2017-10-09 10:50:00,36.65,36.73,36.65,36.72,4200.0,34.4913,34.5665,34.4913,34.5571,4200.0
2017-10-09 11:00:00,36.73,36.75,36.72,36.72,10934.0,34.5665,34.5854,34.5571,34.5571,10934.0
2017-10-09 11:10:00,36.71,36.76,36.71,36.76,7888.0,34.5477,34.5948,34.5477,34.5948,7888.0
2017-10-09 11:20:00,36.77,36.77,36.74,36.74,6000.0,34.6042,34.6042,34.576,34.576,6000.0
2017-10-09 11:30:00,36.75,36.77,36.74,36.77,4348.0,34.5854,34.6042,34.576,34.6042,4348.0
2017-10-09 11:40:00,36.77,36.77,36.77,36.77,0.0,34.6042,34.6042,34.6042,34.6042,0.0
2017-10-09 11:50:00,36.77,36.77,36.75,36.76,4900.0,34.6042,34.6042,34.5854,34.5948,4900.0
2017-10-09 12:00:00,36.76,36.76,36.72,36.72,3800.0,34.5948,34.5948,34.5571,34.5571,3800.0
2017-10-09 12:10:00,36.73,36.73,36.72,36.72,4228.0,34.5665,34.5665,34.5571,34.5571,4228.0
2017-10-09 12:20:00,36.69,36.69,36.68,36.68,8340.0,34.5289,34.5289,34.5195,34.5195,8340.0
2017-10-09 12:30:00,36.69,36.69,36.68,36.69,1800.0,34.5289,34.5289,34.5195,34.5289,1800.0
2017-10-09 12:40:00,36.65,36.65,36.64,36.64,1180.0,34.4913,34.4913,34.4818,34.4818,1180.0
2017-10-09 12:50:00,36.65,36.67,36.65,36.67,808.0,34.4913,34.5101,34.4913,34.5101,808.0
2017-10-09 13:00:00,36.67,36.67,36.67,36.67,772.0,34.5101,34.5101,34.5101,34.5101,772.0
2017-10-09 13:10:00,36.69,36.7,36.69,36.69,2700.0,34.5289,34.5383,34.5289,34.5289,2700.0
2017-10-09 13:20:00,36.69,36.7,36.69,36.69,1000.0,34.5289,34.5383,34.5289,34.5289,1000.0
2017-10-09 13:30:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:40:00,36.69,36.69,36.69,36.69,0.0,34.5289,34.5289,34.5289,34.5289,0.0
2017-10-09 13:50:00,36.69,36.69,36.69,36.69,400.0,34.5289,34.5289,34.5289,34.5289,400.0
2017-10-09 14:00:00,36.7,36.7,36.7,36.7,200.0,34.5383,34.5383,34.5383,34.5383,200.0
2017-10-09 14:10:00,36.69,36.7,36.67,36.67,6400.0,34.5289,34.5383,34.5101,34.5101,6400.0
2017-10-09 14:20:00,36.67,36.67,36.65,36.65,16202.0,34.5101,34.5101,34.4913,34.4913,16202.0
2017-10-09 14:30:00,36.65,36.65,36.6,36.62,19930.0,34.4913,34.4913,34.4442,34.463,19930.0
2017-10-09 14:40:00,36.63,36.63,36.63,36.63,200.0,34.4724,34.4724,34.4724,34.4724,200.0
2017-10-09 14:50:00,36.62,36.63,36.62,36.63,672.0,34.463,34.4724,34.463,34.4724,672.0
2017-10-09 15:00:00,36.59,36.6,36.59,36.59,400.0,34.4348,34.4442,34.4348,34.4348,400.0
2017-10-09 15:10:00,36.58,36.59,36.54,36.58,16176.0,34.4254,34.4348,34.3877,34.4254,16176.0
2017-10-09 15:20:00,36.58,36.58,36.58,36.58,0.0,34.4254,34.4254,34.4254,34.4254,0.0
2017-10-09 15:30:00,36.61,36.61,36.56,36.57,5400.0,34.4536,34.4536,34.4066,34.416,5400.0
2017-10-09 15:40:00,36.54,36.56,36.54,36.55,6000.0,34.3877,34.4066,34.3877,34.3971,6000.0
2017-10-09 15:50:00,36.56,36.65,36.56,36.63,13068.0,34.4066,34.4913,34.4066,34.4724,13068.0
2017-10-10 09:30:00,37.0,37.0,36.85,36.94,58528.0,34.8206,34.8206,34.6795,34.7642,58528.0
2017-10-10 09:40:00,36.94,37.07,36.94,37.02,31908.0,34.7642,34.8865,34.7642,34.8395,31908.0
2017-10-10 09:50:00,36.99,37.03,36.96,37.02,6686.0,34.8112,34.8489,34.783,34.8395,6686.0
2017-10-10 10:00:00,37.03,37.04,36.87,36.87,5364.0,34.8489,34.8583,34.6983,34.6983,5364.0
2017-10-10 10:10:00,36.85,36.89,36.77,36.77,18630.0,34.6795,34.7171,34.6042,34.6042,18630.0
2017-10-10 10:20:00,36.76,36.82,36.7,36.82,19342.0,34.5948,34.6512,34.5383,34.6512,19342.0
2017-10-10 10:30:00,36.83,36.84,36.74,36.74,16572.0,34.6607,34.6701,34.576,34.576,16572.0
2017-10-10 10:40:00,36.74,36.81,36.74,36.81,4602.0,34.576,34.6418,34.576,34.6418,4602.0
2017-10-10 10:50:00,36.8,36.8,36.77,36.78,4180.0,34.6324,34.6324,34.6042,34.6136,4180.0
2017-10-10 11:00:00,36.82,36.83,36.82,36.82,15138.0,34.6512,34.6607,34.6512,34.6512,15138.0
2017-10-10 11:10:00,36.82,36.86,36.82,36.86,5800.0,34.6512,34.6889,34.6512,34.6889,5800.0
2017-10-10 11:20:00,36.85,36.85,36.79,36.79,1540.0,34.6795,34.6795,34.623,34.623,1540.0
2017-10-10 11:30:00,36.81,36.81,36.77,36.77,2750.0,34.6418,34.6418,34.6042,34.6042,2750.0
2017-10-10 11:40:00,36.79,36.8,36.79,36.79,2000.0,34.623,34.6324,34.623,34.623,2000.0
2017-10-10 11:50:00,36.8,36.8,36.77,36.79,6080.0,34.6324,34.6324,34.6042,34.623,6080.0
2017-10-10 12:00:00,36.81,36.83,36.81,36.83,1600.0,34.6418,34.6607,34.6418,34.6607,1600.0
2017-10-10 12:10:00,36.76,36.77,36.74,36.74,3200.0,34.5948,34.6042,34.576,34.576,3200.0
2017-10-10 12:20:00,36.78,36.8,36.77,36.79,13528.0,34.6136,34.6324,34.6042,34.623,13528.0
2017-10-10 12:30:00,36.8,36.84,36.8,36.84,3400.0,34.6324,34.6701,34.6324,34.6701,3400.0
2017-10-10 12:40:00,36.83,36.88,36.83,36.85,5294.0,34.6607,34.7077,34.6607,34.6795,5294.0
2017-10-10 12:50:00,36.87,36.88,36.87,36.87,1000.0,34.6983,34.7077,34.6983,34.6983,1000.0
2017-10-10 13:00:00,36.88,36.88,36.85,36.85,800.0,34.7077,34.7077,34.6795,34.6795,800.0
2017-10-10 13:10:00,36.88,36.92,36.88,36.88,7300.0,34.7077,34.7454,34.7077,34.7077,7300.0
2017-10-10 13:20:00,36.88,36.88,36.87,36.88,6900.0,34.7077,34.7077,34.6983,34.7077,6900.0
2017-10-10 13:30:00,36.88,36.91,36.85,36.91,5948.0,34.7077,34.7359,34.6795,34.7359,5948.0
2017-10-10 13:40:00,36.92,36.92,36.91,36.91,2800.0,34.7454,34.7454,34.7359,34.7359,2800.0
2017-10-10 13:50:00,36.91,36.91,36.89,36.9,5182.0,34.7359,34.7359,34.7171,34.7265,5182.0
2017-10-10 14:00:00,36.9,36.9,36.89,36.9,200.0,34.7265,34.7265,34.7171,34.7265,200.0
2017-10-10 14:10:00,36.86,36.86,36.85,36.85,800.0,34.6889,34.6889,34.6795,34.6795,800.0
2017-10-10 14:20:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:30:00,36.85,36.85,36.85,36.85,0.0,34.6795,34.6795,34.6795,34.6795,0.0
2017-10-10 14:40:00,36.86,36.86,36.85,36.86,2000.0,34.6889,34.6889,34.6795,34.6889,2000.0
2017-10-10 14:50:00,36.87,36.87,36.85,36.85,1200.0,34.6983,34.6983,34.6795,34.6795,1200.0
2017-10-10 15:00:00,36.85,36.88,36.85,36.88,670.0,34.6795,34.7077,34.6795,34.7077,670.0
2017-10-10 15:10:00,36.9,36.9,36.88,36.88,1200.0,34.7265,34.7265,34.7077,34.7077,1200.0
2017-10-10 15:20:00,36.91,36.91,36.9,36.9,1920.0,34.7359,34.7359,34.7265,34.7265,1920.0
2017-10-10 15:30:00,36.93,36.93,36.88,36.88,9902.0,34.7548,34.7548,34.7077,34.7077,9902.0
2017-10-10 15:40:00,36.88,36.94,36.85,36.94,27212.0,34.7077,34.7642,34.6795,34.7642,27212.0
2017-10-10 15:50:00,36.94,36.99,36.92,36.99,20660.0,34.7642,34.8112,34.7454,34.8112,20660.0
2017-10-11 09:30:00,37.0,37.05,36.98,36.99,26498.0,34.8206,34.8677,34.8018,34.8112,26498.0
2017-10-11 09:40:00,36.99,37.0,36.95,36.99,17476.0,34.8112,34.8206,34.7736,34.8112,17476.0
2017-10-11 09:50:00,36.99,37.0,36.95,36.98,17382.0,34.8112,34.8206,34.7736,34.8018,17382.0
2017-10-11 10:00:00,36.99,37.0,36.98,37.0,25820.0,34.8112,34.8206,34.8018,34.8206,25820.0
2017-10-11 10:10:00,37.0,37.02,36.99,37.02,11458.0,34.8206,34.8395,34.8112,34.8395,11458.0
2017-10-11 10:20:00,37.01,37.04,37.01,37.02,22370.0,34.8301,34.8583,34.8301,34.8395,22370.0
2017-10-11 10:30:00,37.02,37.03,37.02,37.02,4820.0,34.8395,34.8489,34.8395,34.8395,4820.0
2017-10-11 10:40:00,37.0,37.03,37.0,37.02,10470.0,34.8206,34.8489,34.8206,34.8395,10470.0
2017-10-11 10:50:00,37.02,37.04,37.0,37.0,11200.0,34.8395,34.8583,34.8206,34.8206,11200.0
2017-10-11 11:00:00,37.01,37.01,37.01,37.01,2036.0,34.8301,34.8301,34.8301,34.8301,2036.0
2017-10-11 11:10:00,37.04,37.05,37.02,37.03,12400.0,34.8583,34.8677,34.8395,34.8489,12400.0
2017-10-11 11:20:00,37.03,37.05,37.02,37.02,7424.0,34.8489,34.8677,34.8395,34.8395,7424.0
2017-10-11 11:30:00,37.02,37.04,37.02,37.03,6604.0,34.8395,34.8583,34.8395,34.8489,6604.0
2017-10-11 11:40:00,37.02,37.02,37.01,37.01,7400.0,34.8395,34.8395,34.8301,34.8301,7400.0
2017-10-11 11:50:00,37.0,37.01,36.99,37.01,16400.0,34.8206,34.8301,34.8112,34.8301,16400.0
2017-10-11 12:00:00,37.02,37.04,37.01,37.03,5246.0,34.8395,34.8583,34.8301,34.8489,5246.0
2017-10-11 12:10:00,37.05,37.08,37.05,37.08,24560.0,34.8677,34.8959,34.8677,34.8959,24560.0
2017-10-11 12:20:00,37.08,37.09,37.08,37.09,15000.0,34.8959,34.9053,34.8959,34.9053,15000.0
2017-10-11 12:30:00,37.08,37.08,37.06,37.08,10730.0,34.8959,34.8959,34.8771,34.8959,10730.0
2017-10-11 12:40:00,37.07,37.07,37.05,37.05,3800.0,34.8865,34.8865,34.8677,34.8677,3800.0
2017-10-11 12:50:00,37.05,37.05,37.05,37.05,3100.0,34.8677,34.8677,34.8677,34.8677,3100.0
2017-10-11 13:00:00,37.05,37.08,37.05,37.08,8400.0,34.8677,34.8959,34.8677,34.8959,8400.0
2017-10-11 13:10:00,37.08,37.08,37.07,37.07,1934.0,34.8959,34.8959,34.8865,34.8865,1934.0
2017-10-11 13:20:00,37.06,37.06,37.05,37.06,200.0,34.8771,34.8771,34.8677,34.8771,200.0
2017-10-11 13:30:00,37.01,37.01,37.01,37.01,200.0,34.8301,34.8301,34.8301,34.8301,200.0
2017-10-11 13:40:00,37.01,37.01,37.01,37.01,0.0,34.8301,34.8301,34.8301,34.8301,0.0
2017-10-11 13:50:00,37.01,37.04,37.01,37.04,546.0,34.8301,34.8583,34.8301,34.8583,546.0
2017-10-11 14:00:00,37.07,37.07,37.04,37.04,4840.0,34.8865,34.8865,34.8583,34.8583,4840.0
2017-10-11 14:10:00,37.08,37.1,37.08,37.1,2400.0,34.8959,34.9148,34.8959,34.9148,2400.0
2017-10-11 14:20:00,37.09,37.09,37.05,37.05,1150.0,34.9053,34.9053,34.8677,34.8677,1150.0
2017-10-11 14:30:00,37.04,37.04,37.02,37.02,4200.0,34.8583,34.8583,34.8395,34.8395,4200.0
2017-10-11 14:40:00,37.04,37.06,37.04,37.05,1100.0,34.8583,34.8771,34.8583,34.8677,1100.0
2017-10-11 14:50:00,37.06,37.1,37.06,37.09,28132.0,34.8771,34.9148,34.8771,34.9053,28132.0
2017-10-11 15:00:00,37.08,37.12,37.07,37.11,39368.0,34.8959,34.9336,34.8865,34.9242,39368.0
2017-10-11 15:10:00,37.12,37.13,37.12,37.13,7860.0,34.9336,34.943,34.9336,34.943,7860.0
2017-10-11 15:20:00,37.14,37.15,37.11,37.12,7864.0,34.9524,34.9618,34.9242,34.9336,7864.0
2017-10-11 15:30:00,37.13,37.15,37.13,37.15,7124.0,34.943,34.9618,34.943,34.9618,7124.0
2017-10-11 15:40:00,37.14,37.16,37.12,37.13,20446.0,34.9524,34.9712,34.9336,34.943,20446.0
2017-10-11 15:50:00,37.13,37.18,37.13,37.17,97390.0,34.943,34.99,34.943,34.9806,97390.0
2017-10-12 09:30:00,37.03,37.1,36.98,37.05,36736.0,34.8489,34.9148,34.8018,34.8677,36736.0
2017-10-12 09:40:00,37.05,37.06,36.99,37.01,19876.0,34.8677,34.8771,34.8112,34.8301,19876.0
2017-10-12 09:50:00,37.01,37.04,36.99,37.03,56796.0,34.8301,34.8583,34.8112,34.8489,56796.0
2017-10-12 10:00:00,37.01,37.07,37.01,37.07,11326.0,34.8301,34.8865,34.8301,34.8865,11326.0
2017-10-12 10:10:00,37.07,37.12,37.06,37.09,18570.0,34.8865,34.9336,34.8771,34.9053,18570.0
2017-10-12 10:20:00,37.09,37.09,37.07,37.09,17314.0,34.9053,34.9053,34.8865,34.9053,17314.0
2017-10-12 10:30:00,37.12,37.15,37.12,37.13,3004.0,34.9336,34.9618,34.9336,34.943,3004.0
2017-10-12 10:40:00,37.13,37.13,37.1,37.1,11186.0,34.943,34.943,34.9148,34.9148,11186.0
2017-10-12 10:50:00,37.1,37.1,37.07,37.1,7116.0,34.9148,34.9148,34.8865,34.9148,7116.0
2017-10-12 11:00:00,37.1,37.13,37.1,37.13,1160.0,34.9148,34.943,34.9148,34.943,1160.0
2017-10-12 11:10:00,37.14,37.16,37.13,37.13,2000.0,34.9524,34.9712,34.943,34.943,2000.0
2017-10-12 11:20:00,37.12,37.12,37.12,37.12,200.0,34.9336,34.9336,34.9336,34.9336,200.0
2017-10-12 11:30:00,37.15,37.16,37.13,37.15,14180.0,34.9618,34.9712,34.943,34.9618,14180.0
2017-10-12 11:40:00,37.17,37.19,37.17,37.19,8276.0,34.9806,34.9994,34.9806,34.9994,8276.0
2017-10-12 11:50:00,37.19,37.22,37.19,37.21,23900.0,34.9994,35.0277,34.9994,35.0183,23900.0
2017-10-12 12:00:00,37.22,37.22,37.21,37.21,2400.0,35.0277,35.0277,35.0183,35.0183,2400.0
2017-10-12 12:10:00,37.2,37.2,37.17,37.18,36402.0,35.0089,35.0089,34.9806,34.99,36402.0
2017-10-12 12:20:00,37.19,37.19,37.17,37.17,6000.0,34.9994,34.9994,34.9806,34.9806,6000.0
2017-10-12 12:30:00,37.17,37.17,37.14,37.15,7228.0,34.9806,34.9806,34.9524,34.9618,7228.0
2017-10-12 12:40:00,37.14,37.15,37.13,37.13,5498.0,34.9524,34.9618,34.943,34.943,5498.0
2017-10-12 12:50:00,37.13,37.13,37.13,37.13,400.0,34.943,34.943,34.943,34.943,400.0
2017-10-12 13:00:00,37.15,37.15,37.15,37.15,800.0,34.9618,34.9618,34.9618,34.9618,800.0
2017-10-12 13:10:00,37.15,37.17,37.15,37.16,5960.0,34.9618,34.9806,34.9618,34.9712,5960.0
2017-10-12 13:20:00,37.17,37.18,37.16,37.16,5126.0,34.9806,34.99,34.9712,34.9712,5126.0
2017-10-12 13:30:00,37.16,37.16,37.16,37.16,600.0,34.9712,34.9712,34.9712,34.9712,600.0
2017-10-12 13:40:00,37.17,37.18,37.13,37.13,10500.0,34.9806,34.99,34.943,34.943,10500.0
2017-10-12 13:50:00,37.12,37.12,37.1,37.1,3938.0,34.9336,34.9336,34.9148,34.9148,3938.0
2017-10-12 14:00:00,37.09,37.1,37.07,37.09,6160.0,34.9053,34.9148,34.8865,34.9053,6160.0
2017-10-12 14:10:00,37.11,37.11,37.1,37.11,6000.0,34.9242,34.9242,34.9148,34.9242,6000.0
2017-10-12 14:20:00,37.1,37.12,37.1,37.12,14400.0,34.9148,34.9336,34.9148,34.9336,14400.0
2017-10-12 14:30:00,37.1,37.1,37.08,37.08,4356.0,34.9148,34.9148,34.8959,34.8959,4356.0
2017-10-12 14:40:00,37.07,37.08,36.98,36.98,34116.0,34.8865,34.8959,34.8018,34.8018,34116.0
2017-10-12 14:50:00,36.99,37.01,36.97,37.01,11000.0,34.8112,34.8301,34.7924,34.8301,11000.0
2017-10-12 15:00:00,37.02,37.03,37.02,37.02,5400.0,34.8395,34.8489,34.8395,34.8395,5400.0
2017-10-12 15:10:00,37.04,37.06,37.04,37.06,2400.0,34.8583,34.8771,34.8583,34.8771,2400.0
2017-10-12 15:20:00,37.05,37.05,37.02,37.02,1100.0,34.8677,34.8677,34.8395,34.8395,1100.0
2017-10-12 15:30:00,37.02,37.02,36.95,36.96,7400.0,34.8395,34.8395,34.7736,34.783,7400.0
2017-10-12 15:40:00,36.96,36.99,36.96,36.96,3650.0,34.783,34.8112,34.783,34.783,3650.0
2017-10-12 15:50:00,36.95,37.02,36.92,36.99,53314.0,34.7736,34.8395,34.7454,34.8112,53314.0
2017-10-13 09:30:00,37.25,37.25,37.14,37.16,32660.0,35.0559,35.0559,34.9524,34.9712,32660.0
2017-10-13 09:40:00,37.18,37.2,37.15,37.2,15700.0,34.99,35.0089,34.9618,35.0089,15700.0
2017-10-13 09:50:00,37.18,37.21,37.17,37.17,4818.0,34.99,35.0183,34.9806,34.9806,4818.0
2017-10-13 10:00:00,37.17,37.24,37.17,37.24,13442.0,34.9806,35.0465,34.9806,35.0465,13442.0
2017-10-13 10:10:00,37.25,37.27,37.23,37.26,17942.0,35.0559,35.0747,35.0371,35.0653,17942.0
2017-10-13 10:20:00,37.26,37.3,37.26,37.26,15624.0,35.0653,35.103,35.0653,35.0653,15624.0
2017-10-13 10:30:00,37.3,37.31,37.25,37.26,4426.0,35.103,35.1124,35.0559,35.0653,4426.0
2017-10-13 10:40:00,37.25,37.27,37.21,37.21,6762.0,35.0559,35.0747,35.0183,35.0183,6762.0
2017-10-13 10:50:00,37.2,37.2,37.09,37.18,11226.0,35.0089,35.0089,34.9053,34.99,11226.0
2017-10-13 11:00:00,37.19,37.19,37.16,37.18,13374.0,34.9994,34.9994,34.9712,34.99,13374.0
2017-10-13 11:10:00,37.19,37.22,37.19,37.2,13400.0,34.9994,35.0277,34.9994,35.0089,13400.0
2017-10-13 11:20:00,37.21,37.21,37.18,37.2,1452.0,35.0183,35.0183,34.99,35.0089,1452.0
2017-10-13 11:30:00,37.13,37.13,37.1,37.11,2000.0,34.943,34.943,34.9148,34.9242,2000.0
2017-10-13 11:40:00,37.14,37.18,37.14,37.17,970.0,34.9524,34.99,34.9524,34.9806,970.0
2017-10-13 11:50:00,37.18,37.21,37.18,37.2,4806.0,34.99,35.0183,34.99,35.0089,4806.0
2017-10-13 12:00:00,37.2,37.21,37.2,37.21,4900.0,35.0089,35.0183,35.0089,35.0183,4900.0
2017-10-13 12:10:00,37.2,37.21,37.18,37.19,1200.0,35.0089,35.0183,34.99,34.9994,1200.0
2017-10-13 12:20:00,37.19,37.21,37.19,37.21,1600.0,34.9994,35.0183,34.9994,35.0183,1600.0
2017-10-13 12:30:00,37.19,37.2,37.19,37.2,1272.0,34.9994,35.0089,34.9994,35.0089,1272.0
2017-10-13 12:40:00,37.21,37.23,37.21,37.21,1800.0,35.0183,35.0371,35.0183,35.0183,1800.0
2017-10-13 12:50:00,37.22,37.22,37.21,37.21,1150.0,35.0277,35.0277,35.0183,35.0183,1150.0
2017-10-13 13:00:00,37.2,37.24,37.2,37.23,2726.0,35.0089,35.0465,35.0089,35.0371,2726.0
2017-10-13 13:10:00,37.23,37.24,37.22,37.23,3050.0,35.0371,35.0465,35.0277,35.0371,3050.0
2017-10-13 13:20:00,37.25,37.26,37.25,37.25,6650.0,35.0559,35.0653,35.0559,35.0559,6650.0
2017-10-13 13:30:00,37.26,37.26,37.25,37.26,6230.0,35.0653,35.0653,35.0559,35.0653,6230.0
2017-10-13 13:40:00,37.24,37.25,37.24,37.24,1000.0,35.0465,35.0559,35.0465,35.0465,1000.0
2017-10-13 13:50:00,37.23,37.23,37.23,37.23,200.0,35.0371,35.0371,35.0371,35.0371,200.0
2017-10-13 14:00:00,37.22,37.22,37.22,37.22,490.0,35.0277,35.0277,35.0277,35.0277,490.0
2017-10-13 14:10:00,37.23,37.24,37.23,37.23,3822.0,35.0371,35.0465,35.0371,35.0371,3822.0
2017-10-13 14:20:00,37.2,37.2,37.18,37.19,7988.0,35.0089,35.0089,34.99,34.9994,7988.0
2017-10-13 14:30:00,37.2,37.2,37.2,37.2,200.0,35.0089,35.0089,35.0089,35.0089,200.0
2017-10-13 14:40:00,37.19,37.19,37.16,37.19,2500.0,34.9994,34.9994,34.9712,34.9994,2500.0
2017-10-13 14:50:00,37.2,37.21,37.19,37.21,7000.0,35.0089,35.0183,34.9994,35.0183,7000.0
2017-10-13 15:00:00,37.22,37.22,37.22,37.22,1000.0,35.0277,35.0277,35.0277,35.0277,1000.0
2017-10-13 15:10:00,37.23,37.24,37.2,37.21,6458.0,35.0371,35.0465,35.0089,35.0183,6458.0
2017-10-13 15:20:00,37.23,37.24,37.23,37.23,7350.0,35.0371,35.0465,35.0371,35.0371,7350.0
2017-10-13 15:30:00,37.2,37.21,37.2,37.2,5800.0,35.0089,35.0183,35.0089,35.0089,5800.0
2017-10-13 15:40:00,37.2,37.2,37.17,37.18,24160.0,35.0089,35.0089,34.9806,34.99,24160.0
2017-10-13 15:50:00,37.17,37.19,37.13,37.19,54470.0,34.9806,34.9994,34.943,34.9994,54470.0
2017-10-16 09:30:00,37.41,37.44,37.32,37.39,118410.0,35.2065,35.2347,35.1218,35.1877,118410.0
2017-10-16 09:40:00,37.38,37.51,37.38,37.46,52506.0,35.1783,35.3006,35.1783,35.2535,52506.0
2017-10-16 09:50:00,37.48,37.48,37.45,37.45,10010.0,35.2724,35.2724,35.2441,35.2441,10010.0
2017-10-16 10:00:00,37.48,37.48,37.36,37.36,37318.0,35.2724,35.2724,35.1594,35.1594,37318.0
2017-10-16 10:10:00,37.37,37.4,37.31,37.31,38190.0,35.1688,35.1971,35.1124,35.1124,38190.0
2017-10-16 10:20:00,37.28,37.31,37.23,37.31,41930.0,35.0841,35.1124,35.0371,35.1124,41930.0
2017-10-16 10:30:00,37.29,37.32,37.27,37.27,28300.0,35.0936,35.1218,35.0747,35.0747,28300.0
2017-10-16 10:40:00,37.27,37.3,37.26,37.27,14000.0,35.0747,35.103,35.0653,35.0747,14000.0
2017-10-16 10:50:00,37.31,37.32,37.25,37.28,26300.0,35.1124,35.1218,35.0559,35.0841,26300.0
2017-10-16 11:00:00,37.31,37.33,37.31,37.33,10100.0,35.1124,35.1312,35.1124,35.1312,10100.0
2017-10-16 11:10:00,37.34,37.35,37.31,37.33,14304.0,35.1406,35.15,35.1124,35.1312,14304.0
2017-10-16 11:20:00,37.35,37.37,37.35,37.37,11762.0,35.15,35.1688,35.15,35.1688,11762.0
2017-10-16 11:30:00,37.35,37.35,37.35,37.35,2554.0,35.15,35.15,35.15,35.15,2554.0
2017-10-16 11:40:00,37.35,37.37,37.34,37.36,5334.0,35.15,35.1688,35.1406,35.1594,5334.0
2017-10-16 11:50:00,37.38,37.38,37.33,37.33,2800.0,35.1783,35.1783,35.1312,35.1312,2800.0
2017-10-16 12:00:00,37.33,37.34,37.32,37.33,6000.0,35.1312,35.1406,35.1218,35.1312,6000.0
2017-10-16 12:10:00,37.31,37.33,37.29,37.3,25988.0,35.1124,35.1312,35.0936,35.103,25988.0
2017-10-16 12:20:00,37.29,37.33,37.27,37.32,3600.0,35.0936,35.1312,35.0747,35.1218,3600.0
2017-10-16 12:30:00,37.32,37.34,37.32,37.34,1584.0,35.1218,35.1406,35.1218,35.1406,1584.0
2017-10-16 12:40:00,37.34,37.35,37.34,37.35,1200.0,35.1406,35.15,35.1406,35.15,1200.0
2017-10-16 12:50:00,37.35,37.37,37.35,37.36,10802.0,35.15,35.1688,35.15,35.1594,10802.0
2017-10-16 13:00:00,37.37,37.37,37.35,37.37,6220.0,35.1688,35.1688,35.15,35.1688,6220.0
2017-10-16 13:10:00,37.37,37.43,37.37,37.43,7566.0,35.1688,35.2253,35.1688,35.2253,7566.0
2017-10-16 13:20:00,37.42,37.44,37.42,37.44,4300.0,35.2159,35.2347,35.2159,35.2347,4300.0
2017-10-16 13:30:00,37.45,37.47,37.43,37.45,16440.0,35.2441,35.263,35.2253,35.2441,16440.0
2017-10-16 13:40:00,37.45,37.45,37.43,37.45,14976.0,35.2441,35.2441,35.2253,35.2441,14976.0
2017-10-16 13:50:00,37.44,37.45,37.38,37.39,6800.0,35.2347,35.2441,35.1783,35.1877,6800.0
2017-10-16 14:00:00,37.41,37.41,37.39,37.4,3938.0,35.2065,35.2065,35.1877,35.1971,3938.0
2017-10-16 14:10:00,37.41,37.41,37.41,37.41,2600.0,35.2065,35.2065,35.2065,35.2065,2600.0
2017-10-16 14:20:00,37.46,37.47,37.45,37.47,800.0,35.2535,35.263,35.2441,35.263,800.0
2017-10-16 14:30:00,37.46,37.46,37.43,37.45,6100.0,35.2535,35.2535,35.2253,35.2441,6100.0
2017-10-16 14:40:00,37.46,37.47,37.44,37.44,7000.0,35.2535,35.263,35.2347,35.2347,7000.0
2017-10-16 14:50:00,37.44,37.48,37.44,37.47,8228.0,35.2347,35.2724,35.2347,35.263,8228.0
2017-10-16 15:00:00,37.46,37.51,37.46,37.49,11904.0,35.2535,35.3006,35.2535,35.2818,11904.0
2017-10-16 15:10:00,37.49,37.49,37.47,37.47,13052.0,35.2818,35.2818,35.263,35.263,13052.0
2017-10-16 15:20:00,37.47,37.49,37.46,37.49,6304.0,35.263,35.2818,35.2535,35.2818,6304.0
2017-10-16 15:30:00,37.47,37.53,37.47,37.53,13766.0,35.263,35.3194,35.263,35.3194,13766.0
2017-10-16 15:40:00,37.52,37.53,37.5,37.51,20616.0,35.31,35.3194,35.2912,35.3006,20616.0
2017-10-16 15:50:00,37.52,37.58,37.51,37.55,42940.0,35.31,35.3665,35.3006,35.3382,42940.0
2017-10-17 09:30:00,37.73,37.73,37.57,37.62,60140.0,35.5076,35.5076,35.3571,35.4041,60140.0
2017-10-17 09:40:00,37.6,37.66,37.58,37.61,19660.0,35.3853,35.4418,35.3665,35.3947,19660.0
2017-10-17 09:50:00,37.6,37.62,37.58,37.62,10590.0,35.3853,35.4041,35.3665,35.4041,10590.0
2017-10-17 10:00:00,37.6,37.67,37.6,37.67,48924.0,35.3853,35.4512,35.3853,35.4512,48924.0
2017-10-17 10:10:00,37.68,37.69,37.67,37.67,21840.0,35.4606,35.47,35.4512,35.4512,21840.0
2017-10-17 10:20:00,37.67,37.69,37.67,37.68,28046.0,35.4512,35.47,35.4512,35.4606,28046.0
2017-10-17 10:30:00,37.7,37.7,37.66,37.67,17704.0,35.4794,35.4794,35.4418,35.4512,17704.0
2017-10-17 10:40:00,37.65,37.67,37.6,37.67,10090.0,35.4324,35.4512,35.3853,35.4512,10090.0
2017-10-17 10:50:00,37.65,37.66,37.65,37.65,600.0,35.4324,35.4418,35.4324,35.4324,600.0
2017-10-17 11:00:00,37.73,37.78,37.73,37.77,20938.0,35.5076,35.5547,35.5076,35.5453,20938.0
2017-10-17 11:10:00,37.76,37.76,37.74,37.76,18144.0,35.5359,35.5359,35.5171,35.5359,18144.0
2017-10-17 11:20:00,37.75,37.76,37.73,37.74,11082.0,35.5265,35.5359,35.5076,35.5171,11082.0
2017-10-17 11:30:00,37.73,37.73,37.61,37.65,17050.0,35.5076,35.5076,35.3947,35.4324,17050.0
2017-10-17 11:40:00,37.67,37.67,37.63,37.66,7830.0,35.4512,35.4512,35.4135,35.4418,7830.0
2017-10-17 11:50:00,37.65,37.66,37.65,37.65,1950.0,35.4324,35.4418,35.4324,35.4324,1950.0
2017-10-17 12:00:00,37.66,37.69,37.65,37.69,5800.0,35.4418,35.47,35.4324,35.47,5800.0
2017-10-17 12:10:00,37.67,37.68,37.67,37.68,600.0,35.4512,35.4606,35.4512,35.4606,600.0
2017-10-17 12:20:00,37.66,37.67,37.64,37.66,7718.0,35.4418,35.4512,35.4229,35.4418,7718.0
2017-10-17 12:30:00,37.65,37.66,37.65,37.66,7600.0,35.4324,35.4418,35.4324,35.4418,7600.0
2017-10-17 12:40:00,37.66,37.66,37.63,37.63,10304.0,35.4418,35.4418,35.4135,35.4135,10304.0
2017-10-17 12:50:00,37.65,37.66,37.63,37.66,7500.0,35.4324,35.4418,35.4135,35.4418,7500.0
2017-10-17 13:00:00,37.66,37.68,37.65,37.65,3634.0,35.4418,35.4606,35.4324,35.4324,3634.0
2017-10-17 13:10:00,37.65,37.66,37.65,37.66,5262.0,35.4324,35.4418,35.4324,35.4418,5262.0
2017-10-17 13:20:00,37.67,37.67,37.65,37.65,5780.0,35.4512,35.4512,35.4324,35.4324,5780.0
2017-10-17 13:30:00,37.63,37.64,37.59,37.63,13754.0,35.4135,35.4229,35.3759,35.4135,13754.0
2017-10-17 13:40:00,37.62,37.64,37.62,37.62,8000.0,35.4041,35.4229,35.4041,35.4041,8000.0
2017-10-17 13:50:00,37.63,37.65,37.63,37.64,22634.0,35.4135,35.4324,35.4135,35.4229,22634.0
2017-10-17 14:00:00,37.65,37.66,37.63,37.65,1640.0,35.4324,35.4418,35.4135,35.4324,1640.0
2017-10-17 14:10:00,37.66,37.68,37.66,37.67,5600.0,35.4418,35.4606,35.4418,35.4512,5600.0
2017-10-17 14:20:00,37.68,37.68,37.64,37.66,34428.0,35.4606,35.4606,35.4229,35.4418,34428.0
2017-10-17 14:30:00,37.66,37.67,37.66,37.67,2600.0,35.4418,35.4512,35.4418,35.4512,2600.0
2017-10-17 14:40:00,37.66,37.7,37.66,37.7,1800.0,35.4418,35.4794,35.4418,35.4794,1800.0
2017-10-17 14:50:00,37.7,37.7,37.67,37.68,6410.0,35.4794,35.4794,35.4512,35.4606,6410.0
2017-10-17 15:00:00,37.7,37.71,37.7,37.7,6024.0,35.4794,35.4888,35.4794,35.4794,6024.0
2017-10-17 15:10:00,37.72,37.72,37.69,37.7,23198.0,35.4982,35.4982,35.47,35.4794,23198.0
2017-10-17 15:20:00,37.69,37.71,37.69,37.71,7800.0,35.47,35.4888,35.47,35.4888,7800.0
2017-10-17 15:30:00,37.71,37.74,37.71,37.73,10266.0,35.4888,35.5171,35.4888,35.5076,10266.0
2017-10-17 15:40:00,37.73,37.76,37.73,37.74,10630.0,35.5076,35.5359,35.5076,35.5171,10630.0
2017-10-17 15:50:00,37.76,37.77,37.73,37.76,23764.0,35.5359,35.5453,35.5076,35.5359,23764.0
2017-10-18 09:30:00,38.4,38.4,38.26,38.31,146244.0,36.1382,36.1382,36.0064,36.0535,146244.0
2017-10-18 09:40:00,38.31,38.33,38.28,38.31,35882.0,36.0535,36.0723,36.0252,36.0535,35882.0
2017-10-18 09:50:00,38.31,38.33,38.29,38.32,7526.0,36.0535,36.0723,36.0347,36.0629,7526.0
2017-10-18 10:00:00,38.34,38.35,38.24,38.25,21134.0,36.0817,36.0911,35.9876,35.997,21134.0
2017-10-18 10:10:00,38.26,38.31,38.24,38.29,34598.0,36.0064,36.0535,35.9876,36.0347,34598.0
2017-10-18 10:20:00,38.28,38.29,38.24,38.28,21022.0,36.0252,36.0347,35.9876,36.0252,21022.0
2017-10-18 10:30:00,38.28,38.34,38.28,38.32,18518.0,36.0252,36.0817,36.0252,36.0629,18518.0
2017-10-18 10:40:00,38.32,38.43,38.32,38.42,51160.0,36.0629,36.1664,36.0629,36.157,51160.0
2017-10-18 10:50:00,38.42,38.45,38.42,38.42,22828.0,36.157,36.1852,36.157,36.157,22828.0
2017-10-18 11:00:00,38.42,38.44,38.39,38.4,20146.0,36.157,36.1758,36.1288,36.1382,20146.0
2017-10-18 11:10:00,38.42,38.42,38.35,38.38,22244.0,36.157,36.157,36.0911,36.1194,22244.0
2017-10-18 11:20:00,38.38,38.4,38.38,38.38,6276.0,36.1194,36.1382,36.1194,36.1194,6276.0
2017-10-18 11:30:00,38.43,38.44,38.41,38.44,16642.0,36.1664,36.1758,36.1476,36.1758,16642.0
2017-10-18 11:40:00,38.44,38.45,38.44,38.44,15600.0,36.1758,36.1852,36.1758,36.1758,15600.0
2017-10-18 11:50:00,38.43,38.44,38.41,38.42,8280.0,36.1664,36.1758,36.1476,36.157,8280.0
2017-10-18 12:00:00,38.45,38.46,38.45,38.45,7452.0,36.1852,36.1946,36.1852,36.1852,7452.0
2017-10-18 12:10:00,38.46,38.49,38.46,38.47,15500.0,36.1946,36.2229,36.1946,36.2041,15500.0
2017-10-18 12:20:00,38.47,38.49,38.46,38.49,10468.0,36.2041,36.2229,36.1946,36.2229,10468.0
2017-10-18 12:30:00,38.48,38.49,38.47,38.49,12558.0,36.2135,36.2229,36.2041,36.2229,12558.0
2017-10-18 12:40:00,38.49,38.49,38.47,38.47,7758.0,36.2229,36.2229,36.2041,36.2041,7758.0
2017-10-18 12:50:00,38.47,38.48,38.46,38.46,6760.0,36.2041,36.2135,36.1946,36.1946,6760.0
2017-10-18 13:00:00,38.47,38.49,38.47,38.48,4000.0,36.2041,36.2229,36.2041,36.2135,4000.0
2017-10-18 13:10:00,38.51,38.54,38.51,38.54,3052.0,36.2417,36.2699,36.2417,36.2699,3052.0
2017-10-18 13:20:00,38.54,38.54,38.51,38.51,5694.0,36.2699,36.2699,36.2417,36.2417,5694.0
2017-10-18 13:30:00,38.51,38.52,38.51,38.51,11176.0,36.2417,36.2511,36.2417,36.2417,11176.0
2017-10-18 13:40:00,38.52,38.56,38.52,38.56,24832.0,36.2511,36.2888,36.2511,36.2888,24832.0
2017-10-18 13:50:00,38.55,38.56,38.53,38.55,6236.0,36.2793,36.2888,36.2605,36.2793,6236.0
2017-10-18 14:00:00,38.56,38.57,38.54,38.55,2748.0,36.2888,36.2982,36.2699,36.2793,2748.0
2017-10-18 14:10:00,38.54,38.58,38.54,38.58,11600.0,36.2699,36.3076,36.2699,36.3076,11600.0
2017-10-18 14:20:00,38.55,38.56,38.55,38.56,2660.0,36.2793,36.2888,36.2793,36.2888,2660.0
2017-10-18 14:30:00,38.55,38.55,38.52,38.54,4956.0,36.2793,36.2793,36.2511,36.2699,4956.0
2017-10-18 14:40:00,38.54,38.54,38.52,38.52,6240.0,36.2699,36.2699,36.2511,36.2511,6240.0
2017-10-18 14:50:00,38.53,38.54,38.51,38.52,16600.0,36.2605,36.2699,36.2417,36.2511,16600.0
2017-10-18 15:00:00,38.52,38.54,38.52,38.52,22316.0,36.2511,36.2699,36.2511,36.2511,22316.0
2017-10-18 15:10:00,38.52,38.59,38.52,38.59,10000.0,36.2511,36.317,36.2511,36.317,10000.0
2017-10-18 15:20:00,38.58,38.62,38.58,38.61,26892.0,36.3076,36.3452,36.3076,36.3358,26892.0
2017-10-18 15:30:00,38.6,38.61,38.58,38.6,21014.0,36.3264,36.3358,36.3076,36.3264,21014.0
2017-10-18 15:40:00,38.6,38.6,38.57,38.57,28754.0,36.3264,36.3264,36.2982,36.2982,28754.0
2017-10-18 15:50:00,38.57,38.57,38.49,38.51,66228.0,36.2982,36.2982,36.2229,36.2417,66228.0
2017-10-19 09:30:00,38.12,38.4,38.08,38.13,209572.0,35.8747,36.1382,35.837,35.8841,209572.0
2017-10-19 09:40:00,38.15,38.15,38.06,38.1,64846.0,35.9029,35.9029,35.8182,35.8558,64846.0
2017-10-19 09:50:00,38.1,38.14,38.05,38.11,31454.0,35.8558,35.8935,35.8088,35.8653,31454.0
2017-10-19 10:00:00,38.13,38.13,38.02,38.08,63010.0,35.8841,35.8841,35.7806,35.837,63010.0
2017-10-19 10:10:00,38.08,38.18,38.06,38.16,52200.0,35.837,35.9311,35.8182,35.9123,52200.0
2017-10-19 10:20:00,38.18,38.21,38.14,38.19,31626.0,35.9311,35.9594,35.8935,35.9405,31626.0
2017-10-19 10:30:00,38.2,38.2,38.12,38.16,15236.0,35.95,35.95,35.8747,35.9123,15236.0
2017-10-19 10:40:00,38.17,38.2,38.13,38.2,34378.0,35.9217,35.95,35.8841,35.95,34378.0
2017-10-19 10:50:00,38.21,38.3,38.21,38.3,34910.0,35.9594,36.0441,35.9594,36.0441,34910.0
2017-10-19 11:00:00,38.29,38.33,38.28,38.29,27692.0,36.0347,36.0723,36.0252,36.0347,27692.0
2017-10-19 11:10:00,38.3,38.33,38.3,38.32,4000.0,36.0441,36.0723,36.0441,36.0629,4000.0
2017-10-19 11:20:00,38.34,38.34,38.27,38.27,6566.0,36.0817,36.0817,36.0158,36.0158,6566.0
2017-10-19 11:30:00,38.27,38.32,38.26,38.3,7874.0,36.0158,36.0629,36.0064,36.0441,7874.0
2017-10-19 11:40:00,38.29,38.33,38.29,38.32,12738.0,36.0347,36.0723,36.0347,36.0629,12738.0
2017-10-19 11:50:00,38.31,38.33,38.31,38.31,8960.0,36.0535,36.0723,36.0535,36.0535,8960.0
2017-10-19 12:00:00,38.27,38.3,38.27,38.3,4622.0,36.0158,36.0441,36.0158,36.0441,4622.0
2017-10-19 12:10:00,38.33,38.37,38.33,38.35,14590.0,36.0723,36.1099,36.0723,36.0911,14590.0
2017-10-19 12:20:00,38.37,38.44,38.37,38.44,7652.0,36.1099,36.1758,36.1099,36.1758,7652.0
2017-10-19 12:30:00,38.43,38.43,38.37,38.37,8974.0,36.1664,36.1664,36.1099,36.1099,8974.0
2017-10-19 12:40:00,38.35,38.37,38.35,38.37,2408.0,36.0911,36.1099,36.0911,36.1099,2408.0
2017-10-19 12:50:00,38.38,38.38,38.36,38.36,11742.0,36.1194,36.1194,36.1005,36.1005,11742.0
2017-10-19 13:00:00,38.41,38.42,38.4,38.4,10910.0,36.1476,36.157,36.1382,36.1382,10910.0
2017-10-19 13:10:00,38.41,38.41,38.38,38.4,6140.0,36.1476,36.1476,36.1194,36.1382,6140.0
2017-10-19 13:20:00,38.4,38.43,38.39,38.42,9400.0,36.1382,36.1664,36.1288,36.157,9400.0
2017-10-19 13:30:00,38.41,38.42,38.4,38.42,5726.0,36.1476,36.157,36.1382,36.157,5726.0
2017-10-19 13:40:00,38.42,38.46,38.42,38.45,14380.0,36.157,36.1946,36.157,36.1852,14380.0
2017-10-19 13:50:00,38.44,38.44,38.42,38.43,2358.0,36.1758,36.1758,36.157,36.1664,2358.0
2017-10-19 14:00:00,38.44,38.48,38.44,38.47,13816.0,36.1758,36.2135,36.1758,36.2041,13816.0
2017-10-19 14:10:00,38.47,38.48,38.46,38.47,12618.0,36.2041,36.2135,36.1946,36.2041,12618.0
2017-10-19 14:20:00,38.47,38.47,38.45,38.46,15420.0,36.2041,36.2041,36.1852,36.1946,15420.0
2017-10-19 14:30:00,38.45,38.52,38.45,38.5,14188.0,36.1852,36.2511,36.1852,36.2323,14188.0
2017-10-19 14:40:00,38.52,38.52,38.49,38.49,5180.0,36.2511,36.2511,36.2229,36.2229,5180.0
2017-10-19 14:50:00,38.49,38.5,38.48,38.49,4812.0,36.2229,36.2323,36.2135,36.2229,4812.0
2017-10-19 15:00:00,38.49,38.52,38.49,38.51,4264.0,36.2229,36.2511,36.2229,36.2417,4264.0
2017-10-19 15:10:00,38.52,38.56,38.52,38.54,13822.0,36.2511,36.2888,36.2511,36.2699,13822.0
2017-10-19 15:20:00,38.55,38.55,38.52,38.53,14260.0,36.2793,36.2793,36.2511,36.2605,14260.0
2017-10-19 15:30:00,38.53,38.55,38.52,38.52,5400.0,36.2605,36.2793,36.2511,36.2511,5400.0
2017-10-19 15:40:00,38.54,38.55,38.48,38.54,22582.0,36.2699,36.2793,36.2135,36.2699,22582.0
2017-10-19 15:50:00,38.54,38.59,38.52,38.59,37304.0,36.2699,36.317,36.2511,36.317,37304.0
2017-10-20 09:30:00,39.13,39.13,38.8,38.83,209842.0,36.8252,36.8252,36.5146,36.5429,209842.0
2017-10-20 09:40:00,38.82,38.94,38.81,38.89,86926.0,36.5334,36.6464,36.524,36.5993,86926.0
2017-10-20 09:50:00,38.91,38.98,38.89,38.93,55028.0,36.6181,36.684,36.5993,36.637,55028.0
2017-10-20 10:00:00,38.92,38.97,38.89,38.94,19446.0,36.6275,36.6746,36.5993,36.6464,19446.0
2017-10-20 10:10:00,38.94,38.97,38.93,38.95,18380.0,36.6464,36.6746,36.637,36.6558,18380.0
2017-10-20 10:20:00,38.95,38.96,38.93,38.94,36156.0,36.6558,36.6652,36.637,36.6464,36156.0
2017-10-20 10:30:00,38.95,38.99,38.94,38.96,10952.0,36.6558,36.6934,36.6464,36.6652,10952.0
2017-10-20 10:40:00,38.94,38.95,38.89,38.93,23804.0,36.6464,36.6558,36.5993,36.637,23804.0
2017-10-20 10:50:00,38.92,38.96,38.91,38.93,14080.0,36.6275,36.6652,36.6181,36.637,14080.0
2017-10-20 11:00:00,38.95,38.99,38.94,38.98,13938.0,36.6558,36.6934,36.6464,36.684,13938.0
2017-10-20 11:10:00,38.97,39.0,38.97,38.99,17798.0,36.6746,36.7028,36.6746,36.6934,17798.0
2017-10-20 11:20:00,39.0,39.07,38.99,39.04,24568.0,36.7028,36.7687,36.6934,36.7405,24568.0
2017-10-20 11:30:00,39.04,39.13,39.04,39.13,37994.0,36.7405,36.8252,36.7405,36.8252,37994.0
2017-10-20 11:40:00,39.13,39.15,39.11,39.14,19700.0,36.8252,36.844,36.8064,36.8346,19700.0
2017-10-20 11:50:00,39.14,39.19,39.12,39.19,44448.0,36.8346,36.8816,36.8158,36.8816,44448.0
2017-10-20 12:00:00,39.2,39.2,39.13,39.13,49952.0,36.8911,36.8911,36.8252,36.8252,49952.0
2017-10-20 12:10:00,39.13,39.19,39.13,39.18,13762.0,36.8252,36.8816,36.8252,36.8722,13762.0
2017-10-20 12:20:00,39.19,39.21,39.18,39.21,39454.0,36.8816,36.9005,36.8722,36.9005,39454.0
2017-10-20 12:30:00,39.21,39.21,39.16,39.18,17028.0,36.9005,36.9005,36.8534,36.8722,17028.0
2017-10-20 12:40:00,39.19,39.21,39.18,39.19,7420.0,36.8816,36.9005,36.8722,36.8816,7420.0
2017-10-20 12:50:00,39.19,39.22,39.19,39.21,19780.0,36.8816,36.9099,36.8816,36.9005,19780.0
2017-10-20 13:00:00,39.22,39.26,39.21,39.24,12900.0,36.9099,36.9475,36.9005,36.9287,12900.0
2017-10-20 13:10:00,39.24,39.26,39.23,39.24,11200.0,36.9287,36.9475,36.9193,36.9287,11200.0
2017-10-20 13:20:00,39.26,39.27,39.25,39.27,22846.0,36.9475,36.9569,36.9381,36.9569,22846.0
2017-10-20 13:30:00,39.27,39.32,39.27,39.31,7526.0,36.9569,37.004,36.9569,36.9946,7526.0
2017-10-20 13:40:00,39.3,39.35,39.3,39.34,10700.0,36.9852,37.0322,36.9852,37.0228,10700.0
2017-10-20 13:50:00,39.35,39.35,39.27,39.28,17680.0,37.0322,37.0322,36.9569,36.9663,17680.0
2017-10-20 14:00:00,39.29,39.33,39.29,39.32,15800.0,36.9758,37.0134,36.9758,37.004,15800.0
2017-10-20 14:10:00,39.32,39.35,39.32,39.33,13480.0,37.004,37.0322,37.004,37.0134,13480.0
2017-10-20 14:20:00,39.32,39.37,39.32,39.34,14976.0,37.004,37.051,37.004,37.0228,14976.0
2017-10-20 14:30:00,39.34,39.34,39.31,39.32,12760.0,37.0228,37.0228,36.9946,37.004,12760.0
2017-10-20 14:40:00,39.32,39.32,39.27,39.3,16736.0,37.004,37.004,36.9569,36.9852,16736.0
2017-10-20 14:50:00,39.28,39.28,39.24,39.25,20494.0,36.9663,36.9663,36.9287,36.9381,20494.0
2017-10-20 15:00:00,39.25,39.27,39.23,39.25,15796.0,36.9381,36.9569,36.9193,36.9381,15796.0
2017-10-20 15:10:00,39.26,39.29,39.24,39.27,20978.0,36.9475,36.9758,36.9287,36.9569,20978.0
2017-10-20 15:20:00,39.28,39.29,39.24,39.25,17076.0,36.9663,36.9758,36.9287,36.9381,17076.0
2017-10-20 15:30:00,39.27,39.35,39.27,39.34,40612.0,36.9569,37.0322,36.9569,37.0228,40612.0
2017-10-20 15:40:00,39.34,39.34,39.28,39.28,25362.0,37.0228,37.0228,36.9663,36.9663,25362.0
2017-10-20 15:50:00,39.29,39.4,39.29,39.4,101486.0,36.9758,37.0793,36.9758,37.0793,101486.0
2017-10-23 09:30:00,39.63,39.64,39.43,39.51,124326.0,37.2957,37.3051,37.1075,37.1828,124326.0
2017-10-23 09:40:00,39.49,39.6,39.48,39.59,87898.0,37.164,37.2675,37.1546,37.2581,87898.0
2017-10-23 09:50:00,39.58,39.6,39.55,39.58,55036.0,37.2487,37.2675,37.2204,37.2487,55036.0
2017-10-23 10:00:00,39.57,39.58,39.5,39.53,52330.0,37.2393,37.2487,37.1734,37.2016,52330.0
2017-10-23 10:10:00,39.55,39.58,39.52,39.55,90562.0,37.2204,37.2487,37.1922,37.2204,90562.0
2017-10-23 10:20:00,39.54,39.61,39.54,39.58,29204.0,37.211,37.2769,37.211,37.2487,29204.0
2017-10-23 10:30:00,39.6,39.6,39.58,39.6,17178.0,37.2675,37.2675,37.2487,37.2675,17178.0
2017-10-23 10:40:00,39.6,39.6,39.5,39.51,25878.0,37.2675,37.2675,37.1734,37.1828,25878.0
2017-10-23 10:50:00,39.5,39.54,39.49,39.5,33592.0,37.1734,37.211,37.164,37.1734,33592.0
2017-10-23 11:00:00,39.49,39.56,39.49,39.55,25800.0,37.164,37.2299,37.164,37.2204,25800.0
2017-10-23 11:10:00,39.53,39.55,39.52,39.54,11456.0,37.2016,37.2204,37.1922,37.211,11456.0
2017-10-23 11:20:00,39.55,39.62,39.54,39.61,74276.0,37.2204,37.2863,37.211,37.2769,74276.0
2017-10-23 11:30:00,39.6,39.6,39.5,39.5,14156.0,37.2675,37.2675,37.1734,37.1734,14156.0
2017-10-23 11:40:00,39.5,39.52,39.49,39.52,92148.0,37.1734,37.1922,37.164,37.1922,92148.0
2017-10-23 11:50:00,39.52,39.54,39.51,39.54,12650.0,37.1922,37.211,37.1828,37.211,12650.0
2017-10-23 12:00:00,39.53,39.53,39.46,39.47,8134.0,37.2016,37.2016,37.1357,37.1452,8134.0
2017-10-23 12:10:00,39.47,39.49,39.43,39.46,16830.0,37.1452,37.164,37.1075,37.1357,16830.0
2017-10-23 12:20:00,39.46,39.49,39.46,39.49,3550.0,37.1357,37.164,37.1357,37.164,3550.0
2017-10-23 12:30:00,39.5,39.52,39.49,39.49,4902.0,37.1734,37.1922,37.164,37.164,4902.0
2017-10-23 12:40:00,39.49,39.52,39.47,39.48,3954.0,37.164,37.1922,37.1452,37.1546,3954.0
2017-10-23 12:50:00,39.49,39.5,39.48,39.5,3202.0,37.164,37.1734,37.1546,37.1734,3202.0
2017-10-23 13:00:00,39.51,39.52,39.48,39.49,9608.0,37.1828,37.1922,37.1546,37.164,9608.0
2017-10-23 13:10:00,39.5,39.5,39.43,39.44,20936.0,37.1734,37.1734,37.1075,37.1169,20936.0
2017-10-23 13:20:00,39.47,39.48,39.44,39.48,9824.0,37.1452,37.1546,37.1169,37.1546,9824.0
2017-10-23 13:30:00,39.47,39.48,39.38,39.41,43188.0,37.1452,37.1546,37.0605,37.0887,43188.0
2017-10-23 13:40:00,39.41,39.46,39.41,39.45,11668.0,37.0887,37.1357,37.0887,37.1263,11668.0
2017-10-23 13:50:00,39.44,39.47,39.43,39.44,11398.0,37.1169,37.1452,37.1075,37.1169,11398.0
2017-10-23 14:00:00,39.44,39.44,39.43,39.43,3000.0,37.1169,37.1169,37.1075,37.1075,3000.0
2017-10-23 14:10:00,39.44,39.44,39.37,39.38,33108.0,37.1169,37.1169,37.051,37.0605,33108.0
2017-10-23 14:20:00,39.4,39.4,39.35,39.39,19970.0,37.0793,37.0793,37.0322,37.0699,19970.0
2017-10-23 14:30:00,39.38,39.39,39.38,39.38,3440.0,37.0605,37.0699,37.0605,37.0605,3440.0
2017-10-23 14:40:00,39.41,39.42,39.37,39.37,3300.0,37.0887,37.0981,37.051,37.051,3300.0
2017-10-23 14:50:00,39.35,39.41,39.33,39.41,7636.0,37.0322,37.0887,37.0134,37.0887,7636.0
2017-10-23 15:00:00,39.4,39.4,39.35,39.35,1880.0,37.0793,37.0793,37.0322,37.0322,1880.0
2017-10-23 15:10:00,39.35,39.35,39.32,39.34,13060.0,37.0322,37.0322,37.004,37.0228,13060.0
2017-10-23 15:20:00,39.33,39.33,39.26,39.28,36788.0,37.0134,37.0134,36.9475,36.9663,36788.0
2017-10-23 15:30:00,39.29,39.34,39.14,39.2,40874.0,36.9758,37.0228,36.8346,36.8911,40874.0
2017-10-23 15:40:00,39.18,39.27,39.17,39.24,42142.0,36.8722,36.9569,36.8628,36.9287,42142.0
2017-10-23 15:50:00,39.24,39.24,39.14,39.17,38282.0,36.9287,36.9287,36.8346,36.8628,38282.0
2017-10-24 09:30:00,39.95,40.09,39.82,40.01,128790.0,37.5969,37.7286,37.4745,37.6533,128790.0
2017-10-24 09:40:00,40.0,40.04,39.87,39.87,49414.0,37.6439,37.6816,37.5216,37.5216,49414.0
2017-10-24 09:50:00,39.87,39.97,39.87,39.89,42166.0,37.5216,37.6157,37.5216,37.5404,42166.0
2017-10-24 10:00:00,39.86,39.99,39.86,39.98,31558.0,37.5122,37.6345,37.5122,37.6251,31558.0
2017-10-24 10:10:00,40.0,40.02,39.97,39.99,75626.0,37.6439,37.6628,37.6157,37.6345,75626.0
2017-10-24 10:20:00,40.0,40.03,39.98,40.02,34110.0,37.6439,37.6722,37.6251,37.6628,34110.0
2017-10-24 10:30:00,40.03,40.03,39.99,40.02,19298.0,37.6722,37.6722,37.6345,37.6628,19298.0
2017-10-24 10:40:00,40.03,40.06,39.97,39.98,32922.0,37.6722,37.7004,37.6157,37.6251,32922.0
2017-10-24 10:50:00,40.0,40.1,39.99,40.05,21296.0,37.6439,37.738,37.6345,37.691,21296.0
2017-10-24 11:00:00,40.05,40.1,40.05,40.06,13032.0,37.691,37.738,37.691,37.7004,13032.0
2017-10-24 11:10:00,40.06,40.08,40.01,40.06,16100.0,37.7004,37.7192,37.6533,37.7004,16100.0
2017-10-24 11:20:00,40.04,40.09,40.04,40.09,12152.0,37.6816,37.7286,37.6816,37.7286,12152.0
2017-10-24 11:30:00,40.1,40.1,40.05,40.06,10070.0,37.738,37.738,37.691,37.7004,10070.0
2017-10-24 11:40:00,40.08,40.14,40.07,40.13,28570.0,37.7192,37.7757,37.7098,37.7663,28570.0
2017-10-24 11:50:00,40.12,40.15,40.1,40.12,17956.0,37.7569,37.7851,37.738,37.7569,17956.0
2017-10-24 12:00:00,40.12,40.14,40.09,40.1,12120.0,37.7569,37.7757,37.7286,37.738,12120.0
2017-10-24 12:10:00,40.1,40.12,40.07,40.12,13522.0,37.738,37.7569,37.7098,37.7569,13522.0
2017-10-24 12:20:00,40.12,40.13,40.1,40.1,4940.0,37.7569,37.7663,37.738,37.738,4940.0
2017-10-24 12:30:00,40.1,40.1,40.08,40.1,7774.0,37.738,37.738,37.7192,37.738,7774.0
2017-10-24 12:40:00,40.1,40.16,40.1,40.15,13812.0,37.738,37.7945,37.738,37.7851,13812.0
2017-10-24 12:50:00,40.14,40.2,40.13,40.16,8844.0,37.7757,37.8322,37.7663,37.7945,8844.0
2017-10-24 13:00:00,40.16,40.17,40.12,40.13,35792.0,37.7945,37.8039,37.7569,37.7663,35792.0
2017-10-24 13:10:00,40.13,40.17,40.13,40.14,8400.0,37.7663,37.8039,37.7663,37.7757,8400.0
2017-10-24 13:20:00,40.15,40.16,40.13,40.14,10700.0,37.7851,37.7945,37.7663,37.7757,10700.0
2017-10-24 13:30:00,40.13,40.16,40.13,40.13,6824.0,37.7663,37.7945,37.7663,37.7663,6824.0
2017-10-24 13:40:00,40.15,40.15,40.12,40.13,4480.0,37.7851,37.7851,37.7569,37.7663,4480.0
2017-10-24 13:50:00,40.12,40.12,40.09,40.12,12302.0,37.7569,37.7569,37.7286,37.7569,12302.0
2017-10-24 14:00:00,40.12,40.12,40.09,40.1,10164.0,37.7569,37.7569,37.7286,37.738,10164.0
2017-10-24 14:10:00,40.1,40.15,40.1,40.14,15906.0,37.738,37.7851,37.738,37.7757,15906.0
2017-10-24 14:20:00,40.14,40.16,40.13,40.13,26440.0,37.7757,37.7945,37.7663,37.7663,26440.0
2017-10-24 14:30:00,40.13,40.15,40.13,40.13,7658.0,37.7663,37.7851,37.7663,37.7663,7658.0
2017-10-24 14:40:00,40.13,40.13,40.06,40.07,10824.0,37.7663,37.7663,37.7004,37.7098,10824.0
2017-10-24 14:50:00,40.07,40.07,40.0,40.0,37510.0,37.7098,37.7098,37.6439,37.6439,37510.0
2017-10-24 15:00:00,40.02,40.07,39.91,39.94,29468.0,37.6628,37.7098,37.5592,37.5875,29468.0
2017-10-24 15:10:00,39.99,40.02,39.95,40.01,8100.0,37.6345,37.6628,37.5969,37.6533,8100.0
2017-10-24 15:20:00,39.99,40.03,39.98,39.99,4956.0,37.6345,37.6722,37.6251,37.6345,4956.0
2017-10-24 15:30:00,39.98,40.04,39.98,40.02,14700.0,37.6251,37.6816,37.6251,37.6628,14700.0
2017-10-24 15:40:00,40.02,40.02,39.95,39.99,30156.0,37.6628,37.6628,37.5969,37.6345,30156.0
2017-10-24 15:50:00,40.0,40.02,39.93,39.97,101122.0,37.6439,37.6628,37.5781,37.6157,101122.0
2017-10-25 09:30:00,40.02,40.05,39.92,39.99,80184.0,37.6628,37.691,37.5686,37.6345,80184.0
2017-10-25 09:40:00,39.99,40.03,39.9,39.95,17478.0,37.6345,37.6722,37.5498,37.5969,17478.0
2017-10-25 09:50:00,39.92,39.93,39.86,39.87,83600.0,37.5686,37.5781,37.5122,37.5216,83600.0
2017-10-25 10:00:00,39.87,39.95,39.85,39.9,19896.0,37.5216,37.5969,37.5028,37.5498,19896.0
2017-10-25 10:10:00,39.91,39.92,39.67,39.67,61336.0,37.5592,37.5686,37.3334,37.3334,61336.0
2017-10-25 10:20:00,39.67,39.73,39.65,39.71,44334.0,37.3334,37.3898,37.3146,37.371,44334.0
2017-10-25 10:30:00,39.71,39.74,39.6,39.63,26768.0,37.371,37.3993,37.2675,37.2957,26768.0
2017-10-25 10:40:00,39.64,39.66,39.54,39.58,17876.0,37.3051,37.324,37.211,37.2487,17876.0
2017-10-25 10:50:00,39.62,39.63,39.53,39.54,26232.0,37.2863,37.2957,37.2016,37.211,26232.0
2017-10-25 11:00:00,39.55,39.56,39.41,39.42,58574.0,37.2204,37.2299,37.0887,37.0981,58574.0
2017-10-25 11:10:00,39.45,39.5,39.35,39.35,48132.0,37.1263,37.1734,37.0322,37.0322,48132.0
2017-10-25 11:20:00,39.35,39.47,39.33,39.45,21570.0,37.0322,37.1452,37.0134,37.1263,21570.0
2017-10-25 11:30:00,39.45,39.54,39.44,39.49,28678.0,37.1263,37.211,37.1169,37.164,28678.0
2017-10-25 11:40:00,39.47,39.48,39.41,39.41,13404.0,37.1452,37.1546,37.0887,37.0887,13404.0
2017-10-25 11:50:00,39.4,39.41,39.29,39.29,14622.0,37.0793,37.0887,36.9758,36.9758,14622.0
2017-10-25 12:00:00,39.34,39.34,39.22,39.3,40472.0,37.0228,37.0228,36.9099,36.9852,40472.0
2017-10-25 12:10:00,39.3,39.3,39.12,39.15,37908.0,36.9852,36.9852,36.8158,36.844,37908.0
2017-10-25 12:20:00,39.1,39.14,39.03,39.05,46994.0,36.7969,36.8346,36.7311,36.7499,46994.0
2017-10-25 12:30:00,39.01,39.09,38.99,39.01,122210.0,36.7122,36.7875,36.6934,36.7122,122210.0
2017-10-25 12:40:00,39.0,39.09,39.0,39.02,17158.0,36.7028,36.7875,36.7028,36.7217,17158.0
2017-10-25 12:50:00,39.06,39.18,39.06,39.13,13948.0,36.7593,36.8722,36.7593,36.8252,13948.0
2017-10-25 13:00:00,39.13,39.14,39.05,39.14,19318.0,36.8252,36.8346,36.7499,36.8346,19318.0
2017-10-25 13:10:00,39.12,39.18,39.1,39.17,11898.0,36.8158,36.8722,36.7969,36.8628,11898.0
2017-10-25 13:20:00,39.17,39.18,39.08,39.1,19640.0,36.8628,36.8722,36.7781,36.7969,19640.0
2017-10-25 13:30:00,39.09,39.22,39.09,39.21,38650.0,36.7875,36.9099,36.7875,36.9005,38650.0
2017-10-25 13:40:00,39.2,39.35,39.2,39.27,44238.0,36.8911,37.0322,36.8911,36.9569,44238.0
2017-10-25 13:50:00,39.31,39.37,39.28,39.34,25044.0,36.9946,37.051,36.9663,37.0228,25044.0
2017-10-25 14:00:00,39.35,39.47,39.34,39.41,25216.0,37.0322,37.1452,37.0228,37.0887,25216.0
2017-10-25 14:10:00,39.42,39.44,39.38,39.44,20484.0,37.0981,37.1169,37.0605,37.1169,20484.0
2017-10-25 14:20:00,39.43,39.49,39.42,39.45,28480.0,37.1075,37.164,37.0981,37.1263,28480.0
2017-10-25 14:30:00,39.46,39.46,39.33,39.35,69976.0,37.1357,37.1357,37.0134,37.0322,69976.0
2017-10-25 14:40:00,39.34,39.36,39.29,39.33,9792.0,37.0228,37.0416,36.9758,37.0134,9792.0
2017-10-25 14:50:00,39.35,39.37,39.34,39.35,13000.0,37.0322,37.051,37.0228,37.0322,13000.0
2017-10-25 15:00:00,39.37,39.39,39.33,39.38,71182.0,37.051,37.0699,37.0134,37.0605,71182.0
2017-10-25 15:10:00,39.41,39.44,39.39,39.43,21372.0,37.0887,37.1169,37.0699,37.1075,21372.0
2017-10-25 15:20:00,39.42,39.5,39.41,39.48,36536.0,37.0981,37.1734,37.0887,37.1546,36536.0
2017-10-25 15:30:00,39.48,39.49,39.42,39.42,48202.0,37.1546,37.164,37.0981,37.0981,48202.0
2017-10-25 15:40:00,39.4,39.42,39.24,39.24,28322.0,37.0793,37.0981,36.9287,36.9287,28322.0
2017-10-25 15:50:00,39.24,39.44,39.22,39.41,89002.0,36.9287,37.1169,36.9099,37.0887,89002.0
2017-10-26 09:30:00,39.76,39.95,39.76,39.89,92226.0,37.4181,37.5969,37.4181,37.5404,92226.0
2017-10-26 09:40:00,39.9,40.02,39.9,39.97,56260.0,37.5498,37.6628,37.5498,37.6157,56260.0
2017-10-26 09:50:00,39.97,40.03,39.96,39.99,67230.0,37.6157,37.6722,37.6063,37.6345,67230.0
2017-10-26 10:00:00,39.97,39.98,39.89,39.89,71608.0,37.6157,37.6251,37.5404,37.5404,71608.0
2017-10-26 10:10:00,39.89,39.94,39.83,39.84,36574.0,37.5404,37.5875,37.4839,37.4934,36574.0
2017-10-26 10:20:00,39.85,39.9,39.82,39.89,18260.0,37.5028,37.5498,37.4745,37.5404,18260.0
2017-10-26 10:30:00,39.88,39.97,39.83,39.95,25182.0,37.531,37.6157,37.4839,37.5969,25182.0
2017-10-26 10:40:00,39.99,40.0,39.94,39.99,21034.0,37.6345,37.6439,37.5875,37.6345,21034.0
2017-10-26 10:50:00,39.98,39.99,39.95,39.95,55254.0,37.6251,37.6345,37.5969,37.5969,55254.0
2017-10-26 11:00:00,39.96,40.0,39.87,39.91,19416.0,37.6063,37.6439,37.5216,37.5592,19416.0
2017-10-26 11:10:00,39.91,39.92,39.7,39.71,72054.0,37.5592,37.5686,37.3616,37.371,72054.0
2017-10-26 11:20:00,39.74,39.85,39.73,39.85,24776.0,37.3993,37.5028,37.3898,37.5028,24776.0
2017-10-26 11:30:00,39.83,39.87,39.8,39.84,12230.0,37.4839,37.5216,37.4557,37.4934,12230.0
2017-10-26 11:40:00,39.83,39.83,39.76,39.79,21120.0,37.4839,37.4839,37.4181,37.4463,21120.0
2017-10-26 11:50:00,39.79,39.79,39.74,39.79,9120.0,37.4463,37.4463,37.3993,37.4463,9120.0
2017-10-26 12:00:00,39.8,39.85,39.78,39.84,10184.0,37.4557,37.5028,37.4369,37.4934,10184.0
2017-10-26 12:10:00,39.83,39.89,39.82,39.88,21550.0,37.4839,37.5404,37.4745,37.531,21550.0
2017-10-26 12:20:00,39.88,39.92,39.86,39.92,15758.0,37.531,37.5686,37.5122,37.5686,15758.0
2017-10-26 12:30:00,39.91,39.91,39.75,39.77,17310.0,37.5592,37.5592,37.4087,37.4275,17310.0
2017-10-26 12:40:00,39.76,39.81,39.74,39.79,13326.0,37.4181,37.4651,37.3993,37.4463,13326.0
2017-10-26 12:50:00,39.77,39.81,39.77,39.8,14520.0,37.4275,37.4651,37.4275,37.4557,14520.0
2017-10-26 13:00:00,39.79,39.85,39.79,39.84,21718.0,37.4463,37.5028,37.4463,37.4934,21718.0
2017-10-26 13:10:00,39.83,39.88,39.82,39.88,9000.0,37.4839,37.531,37.4745,37.531,9000.0
2017-10-26 13:20:00,39.88,39.89,39.87,39.88,24498.0,37.531,37.5404,37.5216,37.531,24498.0
2017-10-26 13:30:00,39.88,39.92,39.87,39.9,6000.0,37.531,37.5686,37.5216,37.5498,6000.0
2017-10-26 13:40:00,39.91,39.91,39.84,39.85,27682.0,37.5592,37.5592,37.4934,37.5028,27682.0
2017-10-26 13:50:00,39.83,39.85,39.83,39.85,2180.0,37.4839,37.5028,37.4839,37.5028,2180.0
2017-10-26 14:00:00,39.87,39.87,39.85,39.87,5900.0,37.5216,37.5216,37.5028,37.5216,5900.0
2017-10-26 14:10:00,39.88,39.88,39.87,39.87,22610.0,37.531,37.531,37.5216,37.5216,22610.0
2017-10-26 14:20:00,39.85,39.89,39.84,39.88,10666.0,37.5028,37.5404,37.4934,37.531,10666.0
2017-10-26 14:30:00,39.87,39.88,39.87,39.88,18786.0,37.5216,37.531,37.5216,37.531,18786.0
2017-10-26 14:40:00,39.88,39.89,39.87,39.88,14700.0,37.531,37.5404,37.5216,37.531,14700.0
2017-10-26 14:50:00,39.87,39.87,39.82,39.83,16566.0,37.5216,37.5216,37.4745,37.4839,16566.0
2017-10-26 15:00:00,39.83,39.85,39.83,39.84,3600.0,37.4839,37.5028,37.4839,37.4934,3600.0
2017-10-26 15:10:00,39.83,39.83,39.76,39.78,33722.0,37.4839,37.4839,37.4181,37.4369,33722.0
2017-10-26 15:20:00,39.79,39.85,39.79,39.85,12246.0,37.4463,37.5028,37.4463,37.5028,12246.0
2017-10-26 15:30:00,39.85,39.85,39.77,39.8,9114.0,37.5028,37.5028,37.4275,37.4557,9114.0
2017-10-26 15:40:00,39.82,39.88,39.8,39.85,34424.0,37.4745,37.531,37.4557,37.5028,34424.0
2017-10-26 15:50:00,39.85,39.87,39.76,39.77,86908.0,37.5028,37.5216,37.4181,37.4275,86908.0
2017-10-27 09:30:00,39.85,39.85,39.55,39.55,203896.0,37.5028,37.5028,37.2204,37.2204,203896.0
2017-10-27 09:40:00,39.52,39.69,39.49,39.55,85826.0,37.1922,37.3522,37.164,37.2204,85826.0
2017-10-27 09:50:00,39.54,39.68,39.54,39.66,121404.0,37.211,37.3428,37.211,37.324,121404.0
2017-10-27 10:00:00,39.67,39.9,39.66,39.82,106482.0,37.3334,37.5498,37.324,37.4745,106482.0
2017-10-27 10:10:00,39.85,39.85,39.76,39.79,18144.0,37.5028,37.5028,37.4181,37.4463,18144.0
2017-10-27 10:20:00,39.83,39.83,39.69,39.74,19920.0,37.4839,37.4839,37.3522,37.3993,19920.0
2017-10-27 10:30:00,39.77,39.77,39.73,39.75,15290.0,37.4275,37.4275,37.3898,37.4087,15290.0
2017-10-27 10:40:00,39.75,39.79,39.74,39.77,12010.0,37.4087,37.4463,37.3993,37.4275,12010.0
2017-10-27 10:50:00,39.78,39.79,39.75,39.75,5170.0,37.4369,37.4463,37.4087,37.4087,5170.0
2017-10-27 11:00:00,39.76,39.87,39.76,39.84,16128.0,37.4181,37.5216,37.4181,37.4934,16128.0
2017-10-27 11:10:00,39.83,39.85,39.82,39.85,5810.0,37.4839,37.5028,37.4745,37.5028,5810.0
2017-10-27 11:20:00,39.85,39.9,39.84,39.87,20308.0,37.5028,37.5498,37.4934,37.5216,20308.0
2017-10-27 11:30:00,39.88,39.9,39.85,39.9,46868.0,37.531,37.5498,37.5028,37.5498,46868.0
2017-10-27 11:40:00,39.89,39.95,39.88,39.88,36886.0,37.5404,37.5969,37.531,37.531,36886.0
2017-10-27 11:50:00,39.89,39.9,39.88,39.88,13000.0,37.5404,37.5498,37.531,37.531,13000.0
2017-10-27 12:00:00,39.89,39.99,39.89,39.97,17694.0,37.5404,37.6345,37.5404,37.6157,17694.0
2017-10-27 12:10:00,39.96,39.97,39.94,39.96,13932.0,37.6063,37.6157,37.5875,37.6063,13932.0
2017-10-27 12:20:00,39.94,39.94,39.9,39.91,18306.0,37.5875,37.5875,37.5498,37.5592,18306.0
2017-10-27 12:30:00,39.91,39.92,39.88,39.91,5000.0,37.5592,37.5686,37.531,37.5592,5000.0
2017-10-27 12:40:00,39.9,39.93,39.89,39.9,10824.0,37.5498,37.5781,37.5404,37.5498,10824.0
2017-10-27 12:50:00,39.88,39.88,39.85,39.88,39040.0,37.531,37.531,37.5028,37.531,39040.0
2017-10-27 13:00:00,39.9,39.92,39.86,39.86,3900.0,37.5498,37.5686,37.5122,37.5122,3900.0
2017-10-27 13:10:00,39.86,39.87,39.83,39.85,9992.0,37.5122,37.5216,37.4839,37.5028,9992.0
2017-10-27 13:20:00,39.85,39.87,39.82,39.85,8048.0,37.5028,37.5216,37.4745,37.5028,8048.0
2017-10-27 13:30:00,39.85,39.88,39.85,39.87,13100.0,37.5028,37.531,37.5028,37.5216,13100.0
2017-10-27 13:40:00,39.87,39.9,39.85,39.89,7220.0,37.5216,37.5498,37.5028,37.5404,7220.0
2017-10-27 13:50:00,39.9,39.93,39.88,39.91,18990.0,37.5498,37.5781,37.531,37.5592,18990.0
2017-10-27 14:00:00,39.91,39.91,39.89,39.89,15950.0,37.5592,37.5592,37.5404,37.5404,15950.0
2017-10-27 14:10:00,39.92,39.98,39.92,39.98,9770.0,37.5686,37.6251,37.5686,37.6251,9770.0
2017-10-27 14:20:00,39.98,39.98,39.93,39.93,16600.0,37.6251,37.6251,37.5781,37.5781,16600.0
2017-10-27 14:30:00,39.95,39.95,39.91,39.91,6268.0,37.5969,37.5969,37.5592,37.5592,6268.0
2017-10-27 14:40:00,39.9,39.9,39.88,39.88,10678.0,37.5498,37.5498,37.531,37.531,10678.0
2017-10-27 14:50:00,39.88,39.92,39.88,39.9,8334.0,37.531,37.5686,37.531,37.5498,8334.0
2017-10-27 15:00:00,39.9,39.92,39.9,39.91,4550.0,37.5498,37.5686,37.5498,37.5592,4550.0
2017-10-27 15:10:00,39.91,39.95,39.91,39.93,24700.0,37.5592,37.5969,37.5592,37.5781,24700.0
2017-10-27 15:20:00,39.92,39.94,39.91,39.93,41492.0,37.5686,37.5875,37.5592,37.5781,41492.0
2017-10-27 15:30:00,39.92,39.92,39.82,39.83,21670.0,37.5686,37.5686,37.4745,37.4839,21670.0
2017-10-27 15:40:00,39.82,39.87,39.8,39.86,56960.0,37.4745,37.5216,37.4557,37.5122,56960.0
2017-10-27 15:50:00,39.87,39.9,39.74,39.9,63288.0,37.5216,37.5498,37.3993,37.5498,63288.0
2017-10-30 09:30:00,39.49,39.67,39.45,39.65,183500.0,37.164,37.3334,37.1263,37.3146,183500.0
2017-10-30 09:40:00,39.66,39.75,39.61,39.64,31862.0,37.324,37.4087,37.2769,37.3051,31862.0
2017-10-30 09:50:00,39.65,39.71,39.63,39.68,21964.0,37.3146,37.371,37.2957,37.3428,21964.0
2017-10-30 10:00:00,39.69,39.77,39.69,39.73,23400.0,37.3522,37.4275,37.3522,37.3898,23400.0
2017-10-30 10:10:00,39.72,39.78,39.7,39.77,21106.0,37.3804,37.4369,37.3616,37.4275,21106.0
2017-10-30 10:20:00,39.8,39.8,39.75,39.77,30282.0,37.4557,37.4557,37.4087,37.4275,30282.0
2017-10-30 10:30:00,39.77,39.85,39.77,39.84,36336.0,37.4275,37.5028,37.4275,37.4934,36336.0
2017-10-30 10:40:00,39.84,39.87,39.83,39.84,11280.0,37.4934,37.5216,37.4839,37.4934,11280.0
2017-10-30 10:50:00,39.84,39.84,39.81,39.81,9350.0,37.4934,37.4934,37.4651,37.4651,9350.0
2017-10-30 11:00:00,39.8,39.81,39.77,39.79,36746.0,37.4557,37.4651,37.4275,37.4463,36746.0
2017-10-30 11:10:00,39.79,39.83,39.77,39.83,15750.0,37.4463,37.4839,37.4275,37.4839,15750.0
2017-10-30 11:20:00,39.79,39.8,39.69,39.69,13840.0,37.4463,37.4557,37.3522,37.3522,13840.0
2017-10-30 11:30:00,39.68,39.71,39.47,39.47,22148.0,37.3428,37.371,37.1452,37.1452,22148.0
2017-10-30 11:40:00,39.46,39.52,39.46,39.51,24658.0,37.1357,37.1922,37.1357,37.1828,24658.0
2017-10-30 11:50:00,39.49,39.53,39.49,39.49,21596.0,37.164,37.2016,37.164,37.164,21596.0
2017-10-30 12:00:00,39.51,39.51,39.44,39.45,56466.0,37.1828,37.1828,37.1169,37.1263,56466.0
2017-10-30 12:10:00,39.4,39.46,39.37,39.38,10226.0,37.0793,37.1357,37.051,37.0605,10226.0
2017-10-30 12:20:00,39.35,39.48,39.35,39.47,26708.0,37.0322,37.1546,37.0322,37.1452,26708.0
2017-10-30 12:30:00,39.49,39.52,39.48,39.51,17444.0,37.164,37.1922,37.1546,37.1828,17444.0
2017-10-30 12:40:00,39.49,39.56,39.49,39.51,10808.0,37.164,37.2299,37.164,37.1828,10808.0
2017-10-30 12:50:00,39.52,39.53,39.49,39.53,22628.0,37.1922,37.2016,37.164,37.2016,22628.0
2017-10-30 13:00:00,39.51,39.52,39.51,39.52,700.0,37.1828,37.1922,37.1828,37.1922,700.0
2017-10-30 13:10:00,39.51,39.56,39.51,39.55,15266.0,37.1828,37.2299,37.1828,37.2204,15266.0
2017-10-30 13:20:00,39.55,39.58,39.55,39.56,5800.0,37.2204,37.2487,37.2204,37.2299,5800.0
2017-10-30 13:30:00,39.57,39.58,39.53,39.55,27750.0,37.2393,37.2487,37.2016,37.2204,27750.0
2017-10-30 13:40:00,39.56,39.59,39.54,39.58,14680.0,37.2299,37.2581,37.211,37.2487,14680.0
2017-10-30 13:50:00,39.58,39.58,39.48,39.48,63840.0,37.2487,37.2487,37.1546,37.1546,63840.0
2017-10-30 14:00:00,39.5,39.51,39.46,39.49,16854.0,37.1734,37.1828,37.1357,37.164,16854.0
2017-10-30 14:10:00,39.52,39.55,39.51,39.53,14516.0,37.1922,37.2204,37.1828,37.2016,14516.0
2017-10-30 14:20:00,39.53,39.54,39.51,39.51,12464.0,37.2016,37.211,37.1828,37.1828,12464.0
2017-10-30 14:30:00,39.5,39.54,39.5,39.54,2900.0,37.1734,37.211,37.1734,37.211,2900.0
2017-10-30 14:40:00,39.52,39.52,39.52,39.52,60410.0,37.1922,37.1922,37.1922,37.1922,60410.0
2017-10-30 14:50:00,39.52,39.52,39.5,39.51,1220.0,37.1922,37.1922,37.1734,37.1828,1220.0
2017-10-30 15:00:00,39.49,39.51,39.46,39.51,13200.0,37.164,37.1828,37.1357,37.1828,13200.0
2017-10-30 15:10:00,39.49,39.49,39.41,39.44,23270.0,37.164,37.164,37.0887,37.1169,23270.0
2017-10-30 15:20:00,39.45,39.45,39.39,39.45,72644.0,37.1263,37.1263,37.0699,37.1263,72644.0
2017-10-30 15:30:00,39.43,39.51,39.43,39.51,13662.0,37.1075,37.1828,37.1075,37.1828,13662.0
2017-10-30 15:40:00,39.52,39.55,39.51,39.52,36776.0,37.1922,37.2204,37.1828,37.1922,36776.0
2017-10-30 15:50:00,39.55,39.58,39.46,39.46,77120.0,37.2204,37.2487,37.1357,37.1357,77120.0
2017-10-31 09:30:00,39.6,39.6,39.45,39.45,71294.0,37.2675,37.2675,37.1263,37.1263,71294.0
2017-10-31 09:40:00,39.45,39.49,39.43,39.45,40570.0,37.1263,37.164,37.1075,37.1263,40570.0
2017-10-31 09:50:00,39.44,39.45,39.4,39.45,17042.0,37.1169,37.1263,37.0793,37.1263,17042.0
2017-10-31 10:00:00,39.43,39.47,39.41,39.44,8498.0,37.1075,37.1452,37.0887,37.1169,8498.0
2017-10-31 10:10:00,39.41,39.46,39.41,39.45,6312.0,37.0887,37.1357,37.0887,37.1263,6312.0
2017-10-31 10:20:00,39.47,39.51,39.47,39.49,7656.0,37.1452,37.1828,37.1452,37.164,7656.0
2017-10-31 10:30:00,39.49,39.52,39.49,39.51,6936.0,37.164,37.1922,37.164,37.1828,6936.0
2017-10-31 10:40:00,39.52,39.54,39.51,39.51,6900.0,37.1922,37.211,37.1828,37.1828,6900.0
2017-10-31 10:50:00,39.52,39.55,39.52,39.54,9972.0,37.1922,37.2204,37.1922,37.211,9972.0
2017-10-31 11:00:00,39.54,39.6,39.54,39.59,24730.0,37.211,37.2675,37.211,37.2581,24730.0
2017-10-31 11:10:00,39.6,39.65,39.59,39.62,53056.0,37.2675,37.3146,37.2581,37.2863,53056.0
2017-10-31 11:20:00,39.63,39.63,39.6,39.61,6020.0,37.2957,37.2957,37.2675,37.2769,6020.0
2017-10-31 11:30:00,39.6,39.6,39.56,39.57,4950.0,37.2675,37.2675,37.2299,37.2393,4950.0
2017-10-31 11:40:00,39.58,39.58,39.52,39.53,11662.0,37.2487,37.2487,37.1922,37.2016,11662.0
2017-10-31 11:50:00,39.53,39.58,39.53,39.58,1568.0,37.2016,37.2487,37.2016,37.2487,1568.0
2017-10-31 12:00:00,39.6,39.65,39.6,39.63,4166.0,37.2675,37.3146,37.2675,37.2957,4166.0
2017-10-31 12:10:00,39.6,39.6,39.6,39.6,1600.0,37.2675,37.2675,37.2675,37.2675,1600.0
2017-10-31 12:20:00,39.61,39.61,39.57,39.58,9450.0,37.2769,37.2769,37.2393,37.2487,9450.0
2017-10-31 12:30:00,39.58,39.58,39.57,39.58,2520.0,37.2487,37.2487,37.2393,37.2487,2520.0
2017-10-31 12:40:00,39.59,39.6,39.58,39.59,11650.0,37.2581,37.2675,37.2487,37.2581,11650.0
2017-10-31 12:50:00,39.59,39.6,39.57,39.57,18832.0,37.2581,37.2675,37.2393,37.2393,18832.0
2017-10-31 13:00:00,39.55,39.59,39.55,39.59,4456.0,37.2204,37.2581,37.2204,37.2581,4456.0
2017-10-31 13:10:00,39.6,39.6,39.55,39.56,12594.0,37.2675,37.2675,37.2204,37.2299,12594.0
2017-10-31 13:20:00,39.57,39.57,39.54,39.54,4616.0,37.2393,37.2393,37.211,37.211,4616.0
2017-10-31 13:30:00,39.56,39.57,39.55,39.55,2600.0,37.2299,37.2393,37.2204,37.2204,2600.0
2017-10-31 13:40:00,39.54,39.54,39.52,39.54,2400.0,37.211,37.211,37.1922,37.211,2400.0
2017-10-31 13:50:00,39.55,39.59,39.55,39.59,2668.0,37.2204,37.2581,37.2204,37.2581,2668.0
2017-10-31 14:00:00,39.58,39.6,39.58,39.6,3464.0,37.2487,37.2675,37.2487,37.2675,3464.0
2017-10-31 14:10:00,39.59,39.6,39.59,39.6,8782.0,37.2581,37.2675,37.2581,37.2675,8782.0
2017-10-31 14:20:00,39.6,39.64,39.6,39.63,7302.0,37.2675,37.3051,37.2675,37.2957,7302.0
2017-10-31 14:30:00,39.63,39.63,39.62,39.63,68382.0,37.2957,37.2957,37.2863,37.2957,68382.0
2017-10-31 14:40:00,39.63,39.64,39.6,39.62,4800.0,37.2957,37.3051,37.2675,37.2863,4800.0
2017-10-31 14:50:00,39.63,39.65,39.62,39.65,5700.0,37.2957,37.3146,37.2863,37.3146,5700.0
2017-10-31 15:00:00,39.7,39.74,39.7,39.73,9352.0,37.3616,37.3993,37.3616,37.3898,9352.0
2017-10-31 15:10:00,39.74,39.74,39.71,39.71,7682.0,37.3993,37.3993,37.371,37.371,7682.0
2017-10-31 15:20:00,39.71,39.75,39.71,39.71,13698.0,37.371,37.4087,37.371,37.371,13698.0
2017-10-31 15:30:00,39.7,39.7,39.63,39.65,61762.0,37.3616,37.3616,37.2957,37.3146,61762.0
2017-10-31 15:40:00,39.65,39.65,39.59,39.63,6396.0,37.3146,37.3146,37.2581,37.2957,6396.0
2017-10-31 15:50:00,39.6,39.63,39.55,39.59,85320.0,37.2675,37.2957,37.2204,37.2581,85320.0
2017-11-01 09:30:00,40.25,40.25,40.07,40.09,104138.0,37.8792,37.8792,37.7098,37.7286,104138.0
2017-11-01 09:40:00,40.08,40.22,40.06,40.2,67912.0,37.7192,37.851,37.7004,37.8322,67912.0
2017-11-01 09:50:00,40.19,40.3,40.19,40.27,46324.0,37.8227,37.9263,37.8227,37.898,46324.0
2017-11-01 10:00:00,40.26,40.26,40.18,40.24,34124.0,37.8886,37.8886,37.8133,37.8698,34124.0
2017-11-01 10:10:00,40.24,40.28,40.22,40.27,16166.0,37.8698,37.9074,37.851,37.898,16166.0
2017-11-01 10:20:00,40.27,40.29,40.19,40.19,36778.0,37.898,37.9169,37.8227,37.8227,36778.0
2017-11-01 10:30:00,40.16,40.18,40.1,40.15,28068.0,37.7945,37.8133,37.738,37.7851,28068.0
2017-11-01 10:40:00,40.17,40.2,40.15,40.17,11904.0,37.8039,37.8322,37.7851,37.8039,11904.0
2017-11-01 10:50:00,40.18,40.21,40.11,40.12,22436.0,37.8133,37.8416,37.7475,37.7569,22436.0
2017-11-01 11:00:00,40.1,40.1,40.0,40.07,24322.0,37.738,37.738,37.6439,37.7098,24322.0
2017-11-01 11:10:00,40.07,40.1,40.05,40.08,26042.0,37.7098,37.738,37.691,37.7192,26042.0
2017-11-01 11:20:00,40.08,40.08,39.99,39.99,81784.0,37.7192,37.7192,37.6345,37.6345,81784.0
2017-11-01 11:30:00,39.99,40.02,39.8,39.85,66774.0,37.6345,37.6628,37.4557,37.5028,66774.0
2017-11-01 11:40:00,39.83,39.87,39.81,39.84,14750.0,37.4839,37.5216,37.4651,37.4934,14750.0
2017-11-01 11:50:00,39.85,39.85,39.8,39.83,37542.0,37.5028,37.5028,37.4557,37.4839,37542.0
2017-11-01 12:00:00,39.82,39.88,39.8,39.88,10166.0,37.4745,37.531,37.4557,37.531,10166.0
2017-11-01 12:10:00,39.9,39.92,39.87,39.87,8722.0,37.5498,37.5686,37.5216,37.5216,8722.0
2017-11-01 12:20:00,39.87,39.88,39.84,39.85,6928.0,37.5216,37.531,37.4934,37.5028,6928.0
2017-11-01 12:30:00,39.87,39.88,39.85,39.88,7500.0,37.5216,37.531,37.5028,37.531,7500.0
2017-11-01 12:40:00,39.88,39.88,39.82,39.85,8186.0,37.531,37.531,37.4745,37.5028,8186.0
2017-11-01 12:50:00,39.82,39.84,39.82,39.84,5010.0,37.4745,37.4934,37.4745,37.4934,5010.0
2017-11-01 13:00:00,39.8,39.8,39.73,39.74,4982.0,37.4557,37.4557,37.3898,37.3993,4982.0
2017-11-01 13:10:00,39.73,39.74,39.65,39.68,42760.0,37.3898,37.3993,37.3146,37.3428,42760.0
2017-11-01 13:20:00,39.67,39.77,39.66,39.77,21826.0,37.3334,37.4275,37.324,37.4275,21826.0
2017-11-01 13:30:00,39.77,39.8,39.73,39.74,9400.0,37.4275,37.4557,37.3898,37.3993,9400.0
2017-11-01 13:40:00,39.74,39.74,39.73,39.74,2226.0,37.3993,37.3993,37.3898,37.3993,2226.0
2017-11-01 13:50:00,39.7,39.7,39.68,39.68,4466.0,37.3616,37.3616,37.3428,37.3428,4466.0
2017-11-01 14:00:00,39.78,39.85,39.75,39.77,32766.0,37.4369,37.5028,37.4087,37.4275,32766.0
2017-11-01 14:10:00,39.82,39.88,39.79,39.85,23732.0,37.4745,37.531,37.4463,37.5028,23732.0
2017-11-01 14:20:00,39.85,39.85,39.78,39.8,16904.0,37.5028,37.5028,37.4369,37.4557,16904.0
2017-11-01 14:30:00,39.81,39.92,39.81,39.9,5744.0,37.4651,37.5686,37.4651,37.5498,5744.0
2017-11-01 14:40:00,39.89,39.96,39.89,39.96,15800.0,37.5404,37.6063,37.5404,37.6063,15800.0
2017-11-01 14:50:00,39.95,39.96,39.91,39.95,27976.0,37.5969,37.6063,37.5592,37.5969,27976.0
2017-11-01 15:00:00,39.93,39.96,39.93,39.96,8868.0,37.5781,37.6063,37.5781,37.6063,8868.0
2017-11-01 15:10:00,39.95,39.98,39.93,39.93,12844.0,37.5969,37.6251,37.5781,37.5781,12844.0
2017-11-01 15:20:00,39.93,39.94,39.91,39.93,6800.0,37.5781,37.5875,37.5592,37.5781,6800.0
2017-11-01 15:30:00,39.95,39.96,39.92,39.94,15900.0,37.5969,37.6063,37.5686,37.5875,15900.0
2017-11-01 15:40:00,39.95,39.96,39.85,39.85,14412.0,37.5969,37.6063,37.5028,37.5028,14412.0
2017-11-01 15:50:00,39.89,39.92,39.84,39.88,75740.0,37.5404,37.5686,37.4934,37.531,75740.0
2017-11-02 09:30:00,40.02,40.02,39.87,39.9,48048.0,37.6628,37.6628,37.5216,37.5498,48048.0
2017-11-02 09:40:00,39.92,39.93,39.83,39.89,39652.0,37.5686,37.5781,37.4839,37.5404,39652.0
2017-11-02 09:50:00,39.89,39.92,39.88,39.92,9234.0,37.5404,37.5686,37.531,37.5686,9234.0
2017-11-02 10:00:00,39.87,39.88,39.53,39.53,75436.0,37.5216,37.531,37.2016,37.2016,75436.0
2017-11-02 10:10:00,39.54,39.61,39.44,39.54,70152.0,37.211,37.2769,37.1169,37.211,70152.0
2017-11-02 10:20:00,39.52,39.66,39.52,39.66,25570.0,37.1922,37.324,37.1922,37.324,25570.0
2017-11-02 10:30:00,39.66,39.77,39.64,39.77,30876.0,37.324,37.4275,37.3051,37.4275,30876.0
2017-11-02 10:40:00,39.8,39.9,39.79,39.86,35794.0,37.4557,37.5498,37.4463,37.5122,35794.0
2017-11-02 10:50:00,39.85,39.87,39.79,39.81,31818.0,37.5028,37.5216,37.4463,37.4651,31818.0
2017-11-02 11:00:00,39.84,39.96,39.84,39.91,19418.0,37.4934,37.6063,37.4934,37.5592,19418.0
2017-11-02 11:10:00,39.93,39.93,39.85,39.88,12700.0,37.5781,37.5781,37.5028,37.531,12700.0
2017-11-02 11:20:00,39.86,39.88,39.8,39.81,9600.0,37.5122,37.531,37.4557,37.4651,9600.0
2017-11-02 11:30:00,39.79,39.83,39.77,39.83,9196.0,37.4463,37.4839,37.4275,37.4839,9196.0
2017-11-02 11:40:00,39.85,39.85,39.83,39.83,1400.0,37.5028,37.5028,37.4839,37.4839,1400.0
2017-11-02 11:50:00,39.9,39.9,39.85,39.85,1400.0,37.5498,37.5498,37.5028,37.5028,1400.0
2017-11-02 12:00:00,39.85,39.99,39.85,39.99,9988.0,37.5028,37.6345,37.5028,37.6345,9988.0
2017-11-02 12:10:00,40.0,40.04,39.99,40.01,28168.0,37.6439,37.6816,37.6345,37.6533,28168.0
2017-11-02 12:20:00,40.01,40.07,40.01,40.05,9934.0,37.6533,37.7098,37.6533,37.691,9934.0
2017-11-02 12:30:00,40.05,40.08,40.02,40.04,7226.0,37.691,37.7192,37.6628,37.6816,7226.0
2017-11-02 12:40:00,40.05,40.07,40.03,40.05,22620.0,37.691,37.7098,37.6722,37.691,22620.0
2017-11-02 12:50:00,40.05,40.09,40.05,40.08,11254.0,37.691,37.7286,37.691,37.7192,11254.0
2017-11-02 13:00:00,40.07,40.08,39.99,39.99,20284.0,37.7098,37.7192,37.6345,37.6345,20284.0
2017-11-02 13:10:00,40.03,40.07,40.02,40.03,6170.0,37.6722,37.7098,37.6628,37.6722,6170.0
2017-11-02 13:20:00,40.04,40.05,40.02,40.02,4880.0,37.6816,37.691,37.6628,37.6628,4880.0
2017-11-02 13:30:00,40.01,40.01,39.98,40.01,3800.0,37.6533,37.6533,37.6251,37.6533,3800.0
2017-11-02 13:40:00,39.99,40.01,39.98,40.01,1200.0,37.6345,37.6533,37.6251,37.6533,1200.0
2017-11-02 13:50:00,40.02,40.03,40.01,40.02,3018.0,37.6628,37.6722,37.6533,37.6628,3018.0
2017-11-02 14:00:00,40.0,40.01,40.0,40.01,400.0,37.6439,37.6533,37.6439,37.6533,400.0
2017-11-02 14:10:00,40.05,40.05,40.04,40.04,400.0,37.691,37.691,37.6816,37.6816,400.0
2017-11-02 14:20:00,40.02,40.04,40.02,40.04,1200.0,37.6628,37.6816,37.6628,37.6816,1200.0
2017-11-02 14:30:00,40.06,40.06,40.04,40.04,2500.0,37.7004,37.7004,37.6816,37.6816,2500.0
2017-11-02 14:40:00,40.04,40.05,40.0,40.04,14104.0,37.6816,37.691,37.6439,37.6816,14104.0
2017-11-02 14:50:00,40.03,40.03,40.0,40.01,12186.0,37.6722,37.6722,37.6439,37.6533,12186.0
2017-11-02 15:00:00,40.03,40.06,40.02,40.05,7356.0,37.6722,37.7004,37.6628,37.691,7356.0
2017-11-02 15:10:00,40.04,40.12,40.04,40.08,22242.0,37.6816,37.7569,37.6816,37.7192,22242.0
2017-11-02 15:20:00,40.09,40.18,40.09,40.18,51576.0,37.7286,37.8133,37.7286,37.8133,51576.0
2017-11-02 15:30:00,40.2,40.27,40.19,40.27,99544.0,37.8322,37.898,37.8227,37.898,99544.0
2017-11-02 15:40:00,40.29,40.35,40.29,40.32,75666.0,37.9169,37.9733,37.9169,37.9451,75666.0
2017-11-02 15:50:00,40.35,40.38,40.26,40.27,40424.0,37.9733,38.0016,37.8886,37.898,40424.0
2017-11-03 09:30:00,40.48,40.48,40.2,40.26,92820.0,38.0957,38.0957,37.8322,37.8886,92820.0
2017-11-03 09:40:00,40.27,40.27,40.11,40.15,39580.0,37.898,37.898,37.7475,37.7851,39580.0
2017-11-03 09:50:00,40.17,40.19,40.11,40.16,35780.0,37.8039,37.8227,37.7475,37.7945,35780.0
2017-11-03 10:00:00,40.18,40.25,40.18,40.23,18950.0,37.8133,37.8792,37.8133,37.8604,18950.0
2017-11-03 10:10:00,40.2,40.27,40.14,40.27,23766.0,37.8322,37.898,37.7757,37.898,23766.0
2017-11-03 10:20:00,40.27,40.29,40.21,40.21,9608.0,37.898,37.9169,37.8416,37.8416,9608.0
2017-11-03 10:30:00,40.24,40.24,40.21,40.22,8810.0,37.8698,37.8698,37.8416,37.851,8810.0
2017-11-03 10:40:00,40.24,40.24,40.22,40.24,7804.0,37.8698,37.8698,37.851,37.8698,7804.0
2017-11-03 10:50:00,40.2,40.24,40.2,40.24,5310.0,37.8322,37.8698,37.8322,37.8698,5310.0
2017-11-03 11:00:00,40.27,40.32,40.23,40.28,21422.0,37.898,37.9451,37.8604,37.9074,21422.0
2017-11-03 11:10:00,40.3,40.33,40.3,40.33,6188.0,37.9263,37.9545,37.9263,37.9545,6188.0
2017-11-03 11:20:00,40.35,40.36,40.33,40.36,23164.0,37.9733,37.9827,37.9545,37.9827,23164.0
2017-11-03 11:30:00,40.38,40.38,40.33,40.33,12816.0,38.0016,38.0016,37.9545,37.9545,12816.0
2017-11-03 11:40:00,40.31,40.33,40.3,40.33,2800.0,37.9357,37.9545,37.9263,37.9545,2800.0
2017-11-03 11:50:00,40.34,40.37,40.33,40.37,12808.0,37.9639,37.9921,37.9545,37.9921,12808.0
2017-11-03 12:00:00,40.36,40.41,40.35,40.37,11632.0,37.9827,38.0298,37.9733,37.9921,11632.0
2017-11-03 12:10:00,40.38,40.46,40.37,40.42,28816.0,38.0016,38.0768,37.9921,38.0392,28816.0
2017-11-03 12:20:00,40.43,40.45,40.4,40.43,9590.0,38.0486,38.0674,38.0204,38.0486,9590.0
2017-11-03 12:30:00,40.44,40.47,40.43,40.44,27476.0,38.058,38.0863,38.0486,38.058,27476.0
2017-11-03 12:40:00,40.43,40.48,40.43,40.47,12234.0,38.0486,38.0957,38.0486,38.0863,12234.0
2017-11-03 12:50:00,40.44,40.46,40.43,40.43,31866.0,38.058,38.0768,38.0486,38.0486,31866.0
2017-11-03 13:00:00,40.41,40.47,40.41,40.46,26356.0,38.0298,38.0863,38.0298,38.0768,26356.0
2017-11-03 13:10:00,40.46,40.47,40.44,40.46,22954.0,38.0768,38.0863,38.058,38.0768,22954.0
2017-11-03 13:20:00,40.45,40.46,40.4,40.41,6500.0,38.0674,38.0768,38.0204,38.0298,6500.0
2017-11-03 13:30:00,40.4,40.45,40.4,40.43,8500.0,38.0204,38.0674,38.0204,38.0486,8500.0
2017-11-03 13:40:00,40.44,40.46,40.43,40.46,9242.0,38.058,38.0768,38.0486,38.0768,9242.0
2017-11-03 13:50:00,40.47,40.49,40.45,40.45,13128.0,38.0863,38.1051,38.0674,38.0674,13128.0
2017-11-03 14:00:00,40.46,40.46,40.45,40.46,9356.0,38.0768,38.0768,38.0674,38.0768,9356.0
2017-11-03 14:10:00,40.45,40.46,40.4,40.4,12802.0,38.0674,38.0768,38.0204,38.0204,12802.0
2017-11-03 14:20:00,40.44,40.46,40.42,40.46,6260.0,38.058,38.0768,38.0392,38.0768,6260.0
2017-11-03 14:30:00,40.44,40.44,40.34,40.34,11566.0,38.058,38.058,37.9639,37.9639,11566.0
2017-11-03 14:40:00,40.34,40.38,40.32,40.33,30650.0,37.9639,38.0016,37.9451,37.9545,30650.0
2017-11-03 14:50:00,40.34,40.38,40.34,40.37,6850.0,37.9639,38.0016,37.9639,37.9921,6850.0
2017-11-03 15:00:00,40.35,40.38,40.35,40.38,5768.0,37.9733,38.0016,37.9733,38.0016,5768.0
2017-11-03 15:10:00,40.37,40.38,40.33,40.33,5900.0,37.9921,38.0016,37.9545,37.9545,5900.0
2017-11-03 15:20:00,40.32,40.33,40.3,40.33,21206.0,37.9451,37.9545,37.9263,37.9545,21206.0
2017-11-03 15:30:00,40.34,40.35,40.29,40.33,15746.0,37.9639,37.9733,37.9169,37.9545,15746.0
2017-11-03 15:40:00,40.34,40.36,40.33,40.34,25900.0,37.9639,37.9827,37.9545,37.9639,25900.0
2017-11-03 15:50:00,40.35,40.38,40.3,40.38,96940.0,37.9733,38.0016,37.9263,38.0016,96940.0
2017-11-06 09:30:00,40.41,40.46,40.34,40.42,43132.0,38.0298,38.0768,37.9639,38.0392,43132.0
2017-11-06 09:40:00,40.41,40.44,40.4,40.4,37188.0,38.0298,38.058,38.0204,38.0204,37188.0
2017-11-06 09:50:00,40.36,40.49,40.35,40.49,71340.0,37.9827,38.1051,37.9733,38.1051,71340.0
2017-11-06 10:00:00,40.49,40.52,40.45,40.47,31276.0,38.1051,38.1333,38.0674,38.0863,31276.0
2017-11-06 10:10:00,40.47,40.47,40.42,40.45,21140.0,38.0863,38.0863,38.0392,38.0674,21140.0
2017-11-06 10:20:00,40.46,40.55,40.45,40.49,17840.0,38.0768,38.1615,38.0674,38.1051,17840.0
2017-11-06 10:30:00,40.52,40.52,40.47,40.49,9900.0,38.1333,38.1333,38.0863,38.1051,9900.0
2017-11-06 10:40:00,40.49,40.54,40.49,40.52,14184.0,38.1051,38.1521,38.1051,38.1333,14184.0
2017-11-06 10:50:00,40.52,40.52,40.41,40.43,33798.0,38.1333,38.1333,38.0298,38.0486,33798.0
2017-11-06 11:00:00,40.42,40.43,40.38,40.4,27432.0,38.0392,38.0486,38.0016,38.0204,27432.0
2017-11-06 11:10:00,40.38,40.41,40.35,40.41,15150.0,38.0016,38.0298,37.9733,38.0298,15150.0
2017-11-06 11:20:00,40.45,40.47,40.45,40.46,7080.0,38.0674,38.0863,38.0674,38.0768,7080.0
2017-11-06 11:30:00,40.47,40.5,40.47,40.49,9802.0,38.0863,38.1145,38.0863,38.1051,9802.0
2017-11-06 11:40:00,40.47,40.47,40.47,40.47,1000.0,38.0863,38.0863,38.0863,38.0863,1000.0
2017-11-06 11:50:00,40.48,40.48,40.43,40.43,15460.0,38.0957,38.0957,38.0486,38.0486,15460.0
2017-11-06 12:00:00,40.44,40.44,40.4,40.41,3418.0,38.058,38.058,38.0204,38.0298,3418.0
2017-11-06 12:10:00,40.43,40.44,40.42,40.43,6550.0,38.0486,38.058,38.0392,38.0486,6550.0
2017-11-06 12:20:00,40.44,40.44,40.41,40.42,11640.0,38.058,38.058,38.0298,38.0392,11640.0
2017-11-06 12:30:00,40.45,40.47,40.45,40.47,9390.0,38.0674,38.0863,38.0674,38.0863,9390.0
2017-11-06 12:40:00,40.49,40.51,40.49,40.5,9952.0,38.1051,38.1239,38.1051,38.1145,9952.0
2017-11-06 12:50:00,40.52,40.52,40.52,40.52,2494.0,38.1333,38.1333,38.1333,38.1333,2494.0
2017-11-06 13:00:00,40.52,40.52,40.49,40.52,65470.0,38.1333,38.1333,38.1051,38.1333,65470.0
2017-11-06 13:10:00,40.5,40.51,40.47,40.47,4200.0,38.1145,38.1239,38.0863,38.0863,4200.0
2017-11-06 13:20:00,40.49,40.5,40.48,40.48,6954.0,38.1051,38.1145,38.0957,38.0957,6954.0
2017-11-06 13:30:00,40.5,40.53,40.5,40.52,8948.0,38.1145,38.1427,38.1145,38.1333,8948.0
2017-11-06 13:40:00,40.51,40.51,40.49,40.51,4200.0,38.1239,38.1239,38.1051,38.1239,4200.0
2017-11-06 13:50:00,40.49,40.52,40.49,40.49,8262.0,38.1051,38.1333,38.1051,38.1051,8262.0
2017-11-06 14:00:00,40.5,40.53,40.49,40.52,2598.0,38.1145,38.1427,38.1051,38.1333,2598.0
2017-11-06 14:10:00,40.52,40.54,40.5,40.5,2944.0,38.1333,38.1521,38.1145,38.1145,2944.0
2017-11-06 14:20:00,40.5,40.52,40.5,40.52,7500.0,38.1145,38.1333,38.1145,38.1333,7500.0
2017-11-06 14:30:00,40.49,40.51,40.48,40.51,5046.0,38.1051,38.1239,38.0957,38.1239,5046.0
2017-11-06 14:40:00,40.52,40.52,40.51,40.52,6394.0,38.1333,38.1333,38.1239,38.1333,6394.0
2017-11-06 14:50:00,40.55,40.58,40.55,40.57,4860.0,38.1615,38.1898,38.1615,38.1804,4860.0
2017-11-06 15:00:00,40.57,40.57,40.55,40.55,3996.0,38.1804,38.1804,38.1615,38.1615,3996.0
2017-11-06 15:10:00,40.56,40.58,40.55,40.58,16648.0,38.171,38.1898,38.1615,38.1898,16648.0
2017-11-06 15:20:00,40.57,40.57,40.54,40.54,32230.0,38.1804,38.1804,38.1521,38.1521,32230.0
2017-11-06 15:30:00,40.55,40.58,40.54,40.55,8840.0,38.1615,38.1898,38.1521,38.1615,8840.0
2017-11-06 15:40:00,40.55,40.57,40.51,40.52,15642.0,38.1615,38.1804,38.1239,38.1333,15642.0
2017-11-06 15:50:00,40.51,40.51,40.44,40.45,65492.0,38.1239,38.1239,38.058,38.0674,65492.0
2017-11-07 09:30:00,40.55,40.63,40.52,40.62,70140.0,38.1615,38.2368,38.1333,38.2274,70140.0
2017-11-07 09:40:00,40.63,40.69,40.6,40.68,33828.0,38.2368,38.2933,38.2086,38.2839,33828.0
2017-11-07 09:50:00,40.67,40.71,40.66,40.67,39776.0,38.2745,38.3121,38.2651,38.2745,39776.0
2017-11-07 10:00:00,40.7,40.72,40.62,40.62,22538.0,38.3027,38.3215,38.2274,38.2274,22538.0
2017-11-07 10:10:00,40.61,40.63,40.58,40.6,28374.0,38.218,38.2368,38.1898,38.2086,28374.0
2017-11-07 10:20:00,40.6,40.63,40.51,40.55,62030.0,38.2086,38.2368,38.1239,38.1615,62030.0
2017-11-07 10:30:00,40.56,40.57,40.41,40.43,59180.0,38.171,38.1804,38.0298,38.0486,59180.0
2017-11-07 10:40:00,40.44,40.48,40.3,40.34,134202.0,38.058,38.0957,37.9263,37.9639,134202.0
2017-11-07 10:50:00,40.35,40.38,40.31,40.38,23670.0,37.9733,38.0016,37.9357,38.0016,23670.0
2017-11-07 11:00:00,40.37,40.49,40.37,40.48,75972.0,37.9921,38.1051,37.9921,38.0957,75972.0
2017-11-07 11:10:00,40.49,40.5,40.44,40.44,21550.0,38.1051,38.1145,38.058,38.058,21550.0
2017-11-07 11:20:00,40.42,40.45,40.41,40.42,2340.0,38.0392,38.0674,38.0298,38.0392,2340.0
2017-11-07 11:30:00,40.42,40.44,40.37,40.4,16748.0,38.0392,38.058,37.9921,38.0204,16748.0
2017-11-07 11:40:00,40.34,40.38,40.34,40.38,17800.0,37.9639,38.0016,37.9639,38.0016,17800.0
2017-11-07 11:50:00,40.36,40.36,40.13,40.13,54686.0,37.9827,37.9827,37.7663,37.7663,54686.0
2017-11-07 12:00:00,40.13,40.22,40.12,40.19,32674.0,37.7663,37.851,37.7569,37.8227,32674.0
2017-11-07 12:10:00,40.17,40.22,40.12,40.17,10756.0,37.8039,37.851,37.7569,37.8039,10756.0
2017-11-07 12:20:00,40.17,40.22,40.15,40.22,10918.0,37.8039,37.851,37.7851,37.851,10918.0
2017-11-07 12:30:00,40.22,40.25,40.21,40.25,5934.0,37.851,37.8792,37.8416,37.8792,5934.0
2017-11-07 12:40:00,40.26,40.27,40.24,40.25,10702.0,37.8886,37.898,37.8698,37.8792,10702.0
2017-11-07 12:50:00,40.24,40.27,40.24,40.24,11740.0,37.8698,37.898,37.8698,37.8698,11740.0
2017-11-07 13:00:00,40.24,40.3,40.24,40.29,6000.0,37.8698,37.9263,37.8698,37.9169,6000.0
2017-11-07 13:10:00,40.29,40.31,40.28,40.31,50536.0,37.9169,37.9357,37.9074,37.9357,50536.0
2017-11-07 13:20:00,40.3,40.33,40.28,40.33,6094.0,37.9263,37.9545,37.9074,37.9545,6094.0
2017-11-07 13:30:00,40.34,40.4,40.34,40.34,7110.0,37.9639,38.0204,37.9639,37.9639,7110.0
2017-11-07 13:40:00,40.35,40.4,40.34,40.4,15270.0,37.9733,38.0204,37.9639,38.0204,15270.0
2017-11-07 13:50:00,40.38,40.39,40.36,40.36,5240.0,38.0016,38.011,37.9827,37.9827,5240.0
2017-11-07 14:00:00,40.37,40.41,40.37,40.39,4180.0,37.9921,38.0298,37.9921,38.011,4180.0
2017-11-07 14:10:00,40.4,40.4,40.34,40.34,9116.0,38.0204,38.0204,37.9639,37.9639,9116.0
2017-11-07 14:20:00,40.34,40.35,40.34,40.35,8694.0,37.9639,37.9733,37.9639,37.9733,8694.0
2017-11-07 14:30:00,40.35,40.37,40.35,40.37,4200.0,37.9733,37.9921,37.9733,37.9921,4200.0
2017-11-07 14:40:00,40.38,40.39,40.34,40.34,1400.0,38.0016,38.011,37.9639,37.9639,1400.0
2017-11-07 14:50:00,40.32,40.33,40.3,40.31,13356.0,37.9451,37.9545,37.9263,37.9357,13356.0
2017-11-07 15:00:00,40.28,40.32,40.28,40.32,5000.0,37.9074,37.9451,37.9074,37.9451,5000.0
2017-11-07 15:10:00,40.33,40.33,40.25,40.25,7138.0,37.9545,37.9545,37.8792,37.8792,7138.0
2017-11-07 15:20:00,40.27,40.27,40.22,40.23,12056.0,37.898,37.898,37.851,37.8604,12056.0
2017-11-07 15:30:00,40.27,40.27,40.24,40.27,6224.0,37.898,37.898,37.8698,37.898,6224.0
2017-11-07 15:40:00,40.34,40.35,40.32,40.32,2304.0,37.9639,37.9733,37.9451,37.9451,2304.0
2017-11-07 15:50:00,40.35,40.48,40.35,40.48,35178.0,37.9733,38.0957,37.9733,38.0957,35178.0
2017-11-08 09:30:00,40.4,40.48,40.31,40.31,46732.0,38.0204,38.0957,37.9357,37.9357,46732.0
2017-11-08 09:40:00,40.34,40.37,40.27,40.31,25672.0,37.9639,37.9921,37.898,37.9357,25672.0
2017-11-08 09:50:00,40.27,40.3,40.24,40.27,87704.0,37.898,37.9263,37.8698,37.898,87704.0
2017-11-08 10:00:00,40.28,40.36,40.28,40.35,27390.0,37.9074,37.9827,37.9074,37.9733,27390.0
2017-11-08 10:10:00,40.35,40.36,40.33,40.33,4658.0,37.9733,37.9827,37.9545,37.9545,4658.0
2017-11-08 10:20:00,40.31,40.36,40.3,40.32,14498.0,37.9357,37.9827,37.9263,37.9451,14498.0
2017-11-08 10:30:00,40.3,40.31,40.27,40.29,21400.0,37.9263,37.9357,37.898,37.9169,21400.0
2017-11-08 10:40:00,40.28,40.3,40.27,40.29,42964.0,37.9074,37.9263,37.898,37.9169,42964.0
2017-11-08 10:50:00,40.3,40.41,40.3,40.37,12594.0,37.9263,38.0298,37.9263,37.9921,12594.0
2017-11-08 11:00:00,40.41,40.43,40.4,40.42,77384.0,38.0298,38.0486,38.0204,38.0392,77384.0
2017-11-08 11:10:00,40.43,40.43,40.4,40.42,19630.0,38.0486,38.0486,38.0204,38.0392,19630.0
2017-11-08 11:20:00,40.42,40.44,40.41,40.42,15684.0,38.0392,38.058,38.0298,38.0392,15684.0
2017-11-08 11:30:00,40.41,40.42,40.33,40.34,9940.0,38.0298,38.0392,37.9545,37.9639,9940.0
2017-11-08 11:40:00,40.34,40.38,40.34,40.37,16082.0,37.9639,38.0016,37.9639,37.9921,16082.0
2017-11-08 11:50:00,40.38,40.42,40.37,40.42,11250.0,38.0016,38.0392,37.9921,38.0392,11250.0
2017-11-08 12:00:00,40.42,40.43,40.4,40.4,16142.0,38.0392,38.0486,38.0204,38.0204,16142.0
2017-11-08 12:10:00,40.4,40.44,40.39,40.44,6400.0,38.0204,38.058,38.011,38.058,6400.0
2017-11-08 12:20:00,40.43,40.48,40.43,40.48,16212.0,38.0486,38.0957,38.0486,38.0957,16212.0
2017-11-08 12:30:00,40.48,40.48,40.45,40.47,4260.0,38.0957,38.0957,38.0674,38.0863,4260.0
2017-11-08 12:40:00,40.45,40.48,40.45,40.46,22000.0,38.0674,38.0957,38.0674,38.0768,22000.0
2017-11-08 12:50:00,40.49,40.52,40.48,40.52,10950.0,38.1051,38.1333,38.0957,38.1333,10950.0
2017-11-08 13:00:00,40.54,40.58,40.53,40.56,42480.0,38.1521,38.1898,38.1427,38.171,42480.0
2017-11-08 13:10:00,40.56,40.58,40.54,40.55,12968.0,38.171,38.1898,38.1521,38.1615,12968.0
2017-11-08 13:20:00,40.54,40.57,40.54,40.57,11916.0,38.1521,38.1804,38.1521,38.1804,11916.0
2017-11-08 13:30:00,40.57,40.59,40.55,40.55,1200.0,38.1804,38.1992,38.1615,38.1615,1200.0
2017-11-08 13:40:00,40.55,40.57,40.54,40.55,9500.0,38.1615,38.1804,38.1521,38.1615,9500.0
2017-11-08 13:50:00,40.55,40.55,40.53,40.54,5000.0,38.1615,38.1615,38.1427,38.1521,5000.0
2017-11-08 14:00:00,40.52,40.55,40.5,40.5,11864.0,38.1333,38.1615,38.1145,38.1145,11864.0
2017-11-08 14:10:00,40.51,40.54,40.51,40.54,8200.0,38.1239,38.1521,38.1239,38.1521,8200.0
2017-11-08 14:20:00,40.54,40.56,40.52,40.52,25902.0,38.1521,38.171,38.1333,38.1333,25902.0
2017-11-08 14:30:00,40.52,40.52,40.44,40.44,14600.0,38.1333,38.1333,38.058,38.058,14600.0
2017-11-08 14:40:00,40.45,40.49,40.45,40.49,8150.0,38.0674,38.1051,38.0674,38.1051,8150.0
2017-11-08 14:50:00,40.5,40.51,40.47,40.49,14130.0,38.1145,38.1239,38.0863,38.1051,14130.0
2017-11-08 15:00:00,40.48,40.5,40.46,40.49,27854.0,38.0957,38.1145,38.0768,38.1051,27854.0
2017-11-08 15:10:00,40.49,40.52,40.47,40.51,17118.0,38.1051,38.1333,38.0863,38.1239,17118.0
2017-11-08 15:20:00,40.51,40.52,40.49,40.49,2740.0,38.1239,38.1333,38.1051,38.1051,2740.0
2017-11-08 15:30:00,40.49,40.54,40.49,40.53,16910.0,38.1051,38.1521,38.1051,38.1427,16910.0
2017-11-08 15:40:00,40.51,40.52,40.43,40.43,4448.0,38.1239,38.1333,38.0486,38.0486,4448.0
2017-11-08 15:50:00,40.43,40.52,40.42,40.52,37718.0,38.0486,38.1333,38.0392,38.1333,37718.0
2017-11-09 09:30:00,40.1,40.21,39.96,40.05,119730.0,37.738,37.8416,37.6063,37.691,119730.0
2017-11-09 09:40:00,40.06,40.06,39.85,39.85,58958.0,37.7004,37.7004,37.5028,37.5028,58958.0
2017-11-09 09:50:00,39.85,40.06,39.84,40.02,31756.0,37.5028,37.7004,37.4934,37.6628,31756.0
2017-11-09 10:00:00,40.02,40.36,40.02,40.35,72052.0,37.6628,37.9827,37.6628,37.9733,72052.0
2017-11-09 10:10:00,40.36,40.38,40.24,40.26,32892.0,37.9827,38.0016,37.8698,37.8886,32892.0
2017-11-09 10:20:00,40.31,40.33,40.24,40.24,17920.0,37.9357,37.9545,37.8698,37.8698,17920.0
2017-11-09 10:30:00,40.22,40.24,40.08,40.08,11192.0,37.851,37.8698,37.7192,37.7192,11192.0
2017-11-09 10:40:00,40.07,40.13,40.04,40.13,31450.0,37.7098,37.7663,37.6816,37.7663,31450.0
2017-11-09 10:50:00,40.14,40.17,40.1,40.17,4914.0,37.7757,37.8039,37.738,37.8039,4914.0
2017-11-09 11:00:00,40.19,40.23,40.15,40.19,16300.0,37.8227,37.8604,37.7851,37.8227,16300.0
2017-11-09 11:10:00,40.14,40.16,40.1,40.12,8992.0,37.7757,37.7945,37.738,37.7569,8992.0
2017-11-09 11:20:00,40.13,40.13,39.85,39.94,91428.0,37.7663,37.7663,37.5028,37.5875,91428.0
2017-11-09 11:30:00,39.95,39.98,39.89,39.92,24950.0,37.5969,37.6251,37.5404,37.5686,24950.0
2017-11-09 11:40:00,39.9,39.98,39.72,39.8,49814.0,37.5498,37.6251,37.3804,37.4557,49814.0
2017-11-09 11:50:00,39.8,39.81,39.6,39.72,118368.0,37.4557,37.4651,37.2675,37.3804,118368.0
2017-11-09 12:00:00,39.74,39.74,39.6,39.6,74152.0,37.3993,37.3993,37.2675,37.2675,74152.0
2017-11-09 12:10:00,39.55,39.59,39.38,39.56,92792.0,37.2204,37.2581,37.0605,37.2299,92792.0
2017-11-09 12:20:00,39.56,39.56,39.41,39.44,33186.0,37.2299,37.2299,37.0887,37.1169,33186.0
2017-11-09 12:30:00,39.38,39.54,39.31,39.51,48668.0,37.0605,37.211,36.9946,37.1828,48668.0
2017-11-09 12:40:00,39.49,39.54,39.4,39.52,32780.0,37.164,37.211,37.0793,37.1922,32780.0
2017-11-09 12:50:00,39.48,39.62,39.48,39.59,28342.0,37.1546,37.2863,37.1546,37.2581,28342.0
2017-11-09 13:00:00,39.59,39.59,39.49,39.55,13124.0,37.2581,37.2581,37.164,37.2204,13124.0
2017-11-09 13:10:00,39.63,39.72,39.62,39.69,26348.0,37.2957,37.3804,37.2863,37.3522,26348.0
2017-11-09 13:20:00,39.73,39.77,39.68,39.72,23986.0,37.3898,37.4275,37.3428,37.3804,23986.0
2017-11-09 13:30:00,39.77,39.88,39.77,39.8,36460.0,37.4275,37.531,37.4275,37.4557,36460.0
2017-11-09 13:40:00,39.8,39.83,39.77,39.82,6250.0,37.4557,37.4839,37.4275,37.4745,6250.0
2017-11-09 13:50:00,39.84,39.86,39.81,39.81,13600.0,37.4934,37.5122,37.4651,37.4651,13600.0
2017-11-09 14:00:00,39.87,40.02,39.87,39.99,40366.0,37.5216,37.6628,37.5216,37.6345,40366.0
2017-11-09 14:10:00,40.0,40.01,39.95,39.99,13250.0,37.6439,37.6533,37.5969,37.6345,13250.0
2017-11-09 14:20:00,40.0,40.01,39.95,39.96,10754.0,37.6439,37.6533,37.5969,37.6063,10754.0
2017-11-09 14:30:00,39.96,40.01,39.88,39.88,4220.0,37.6063,37.6533,37.531,37.531,4220.0
2017-11-09 14:40:00,39.9,39.9,39.85,39.89,2802.0,37.5498,37.5498,37.5028,37.5404,2802.0
2017-11-09 14:50:00,39.93,39.97,39.93,39.95,9260.0,37.5781,37.6157,37.5781,37.5969,9260.0
2017-11-09 15:00:00,39.97,40.01,39.92,40.0,6100.0,37.6157,37.6533,37.5686,37.6439,6100.0
2017-11-09 15:10:00,40.05,40.05,39.96,40.01,21664.0,37.691,37.691,37.6063,37.6533,21664.0
2017-11-09 15:20:00,40.02,40.06,40.01,40.02,8784.0,37.6628,37.7004,37.6533,37.6628,8784.0
2017-11-09 15:30:00,40.1,40.13,40.06,40.13,6900.0,37.738,37.7663,37.7004,37.7663,6900.0
2017-11-09 15:40:00,40.13,40.16,40.06,40.07,74034.0,37.7663,37.7945,37.7004,37.7098,74034.0
2017-11-09 15:50:00,40.06,40.17,40.06,40.09,40472.0,37.7004,37.8039,37.7004,37.7286,40472.0
2017-11-10 09:30:00,39.98,40.07,39.85,39.91,93992.0,37.6251,37.7098,37.5028,37.5592,93992.0
2017-11-10 09:40:00,39.92,39.97,39.87,39.88,24230.0,37.5686,37.6157,37.5216,37.531,24230.0
2017-11-10 09:50:00,39.92,39.93,39.84,39.88,18126.0,37.5686,37.5781,37.4934,37.531,18126.0
2017-11-10 10:00:00,39.9,39.9,39.77,39.83,32970.0,37.5498,37.5498,37.4275,37.4839,32970.0
2017-11-10 10:10:00,39.87,40.02,39.85,40.01,29196.0,37.5216,37.6628,37.5028,37.6533,29196.0
2017-11-10 10:20:00,39.99,39.99,39.96,39.96,52984.0,37.6345,37.6345,37.6063,37.6063,52984.0
2017-11-10 10:30:00,39.97,39.99,39.83,39.87,21024.0,37.6157,37.6345,37.4839,37.5216,21024.0
2017-11-10 10:40:00,39.87,39.89,39.85,39.86,35144.0,37.5216,37.5404,37.5028,37.5122,35144.0
2017-11-10 10:50:00,39.87,39.93,39.83,39.92,18532.0,37.5216,37.5781,37.4839,37.5686,18532.0
2017-11-10 11:00:00,39.89,39.92,39.88,39.92,2700.0,37.5404,37.5686,37.531,37.5686,2700.0
2017-11-10 11:10:00,39.89,39.94,39.87,39.9,7216.0,37.5404,37.5875,37.5216,37.5498,7216.0
2017-11-10 11:20:00,39.88,39.88,39.81,39.83,138122.0,37.531,37.531,37.4651,37.4839,138122.0
2017-11-10 11:30:00,39.85,39.88,39.84,39.85,3300.0,37.5028,37.531,37.4934,37.5028,3300.0
2017-11-10 11:40:00,39.84,39.9,39.84,39.88,1720.0,37.4934,37.5498,37.4934,37.531,1720.0
2017-11-10 11:50:00,39.87,39.94,39.87,39.92,19850.0,37.5216,37.5875,37.5216,37.5686,19850.0
2017-11-10 12:00:00,39.92,39.92,39.9,39.9,4600.0,37.5686,37.5686,37.5498,37.5498,4600.0
2017-11-10 12:10:00,39.93,39.94,39.9,39.9,1850.0,37.5781,37.5875,37.5498,37.5498,1850.0
2017-11-10 12:20:00,39.87,39.9,39.87,39.88,21622.0,37.5216,37.5498,37.5216,37.531,21622.0
2017-11-10 12:30:00,39.88,39.88,39.85,39.87,6116.0,37.531,37.531,37.5028,37.5216,6116.0
2017-11-10 12:40:00,39.88,39.9,39.88,39.89,800.0,37.531,37.5498,37.531,37.5404,800.0
2017-11-10 12:50:00,39.88,39.9,39.83,39.84,2700.0,37.531,37.5498,37.4839,37.4934,2700.0
2017-11-10 13:00:00,39.83,39.84,39.81,39.82,21924.0,37.4839,37.4934,37.4651,37.4745,21924.0
2017-11-10 13:10:00,39.83,39.83,39.79,39.83,7638.0,37.4839,37.4839,37.4463,37.4839,7638.0
2017-11-10 13:20:00,39.85,39.91,39.85,39.91,4622.0,37.5028,37.5592,37.5028,37.5592,4622.0
2017-11-10 13:30:00,39.91,39.91,39.88,39.89,14976.0,37.5592,37.5592,37.531,37.5404,14976.0
2017-11-10 13:40:00,39.88,39.88,39.85,39.85,4216.0,37.531,37.531,37.5028,37.5028,4216.0
2017-11-10 13:50:00,39.83,39.83,39.82,39.83,10686.0,37.4839,37.4839,37.4745,37.4839,10686.0
2017-11-10 14:00:00,39.86,39.92,39.85,39.92,6988.0,37.5122,37.5686,37.5028,37.5686,6988.0
2017-11-10 14:10:00,39.96,39.97,39.94,39.96,87202.0,37.6063,37.6157,37.5875,37.6063,87202.0
2017-11-10 14:20:00,39.97,39.99,39.95,39.97,23570.0,37.6157,37.6345,37.5969,37.6157,23570.0
2017-11-10 14:30:00,39.97,39.97,39.95,39.96,19586.0,37.6157,37.6157,37.5969,37.6063,19586.0
2017-11-10 14:40:00,39.96,40.0,39.96,39.98,3506.0,37.6063,37.6439,37.6063,37.6251,3506.0
2017-11-10 14:50:00,39.98,40.0,39.95,39.99,7760.0,37.6251,37.6439,37.5969,37.6345,7760.0
2017-11-10 15:00:00,39.99,39.99,39.95,39.96,5856.0,37.6345,37.6345,37.5969,37.6063,5856.0
2017-11-10 15:10:00,39.97,39.99,39.96,39.97,3170.0,37.6157,37.6345,37.6063,37.6157,3170.0
2017-11-10 15:20:00,39.97,39.99,39.97,39.99,1652.0,37.6157,37.6345,37.6157,37.6345,1652.0
2017-11-10 15:30:00,39.98,40.0,39.95,39.95,5744.0,37.6251,37.6439,37.5969,37.5969,5744.0
2017-11-10 15:40:00,39.97,39.98,39.93,39.96,14040.0,37.6157,37.6251,37.5781,37.6063,14040.0
2017-11-10 15:50:00,39.98,40.01,39.93,39.93,37346.0,37.6251,37.6533,37.5781,37.5781,37346.0
2017-11-13 09:30:00,39.52,39.68,39.49,39.67,138096.0,37.1922,37.3428,37.164,37.3334,138096.0
2017-11-13 09:40:00,39.67,39.78,39.67,39.77,35962.0,37.3334,37.4369,37.3334,37.4275,35962.0
2017-11-13 09:50:00,39.76,39.91,39.73,39.9,7470.0,37.4181,37.5592,37.3898,37.5498,7470.0
2017-11-13 10:00:00,39.91,39.99,39.91,39.96,28602.0,37.5592,37.6345,37.5592,37.6063,28602.0
2017-11-13 10:10:00,39.99,40.09,39.99,40.0,31608.0,37.6345,37.7286,37.6345,37.6439,31608.0
2017-11-13 10:20:00,39.97,40.06,39.96,40.05,20266.0,37.6157,37.7004,37.6063,37.691,20266.0
2017-11-13 10:30:00,40.07,40.07,39.95,39.95,16738.0,37.7098,37.7098,37.5969,37.5969,16738.0
2017-11-13 10:40:00,39.96,39.96,39.89,39.9,13424.0,37.6063,37.6063,37.5404,37.5498,13424.0
2017-11-13 10:50:00,39.9,39.96,39.9,39.94,4548.0,37.5498,37.6063,37.5498,37.5875,4548.0
2017-11-13 11:00:00,39.94,39.96,39.93,39.96,13454.0,37.5875,37.6063,37.5781,37.6063,13454.0
2017-11-13 11:10:00,39.94,40.02,39.94,40.02,9080.0,37.5875,37.6628,37.5875,37.6628,9080.0
2017-11-13 11:20:00,40.04,40.04,39.99,40.02,10682.0,37.6816,37.6816,37.6345,37.6628,10682.0
2017-11-13 11:30:00,39.98,39.99,39.97,39.99,9486.0,37.6251,37.6345,37.6157,37.6345,9486.0
2017-11-13 11:40:00,39.98,40.0,39.97,39.99,14910.0,37.6251,37.6439,37.6157,37.6345,14910.0
2017-11-13 11:50:00,40.0,40.02,40.0,40.01,4844.0,37.6439,37.6628,37.6439,37.6533,4844.0
2017-11-13 12:00:00,40.02,40.06,40.02,40.05,9446.0,37.6628,37.7004,37.6628,37.691,9446.0
2017-11-13 12:10:00,40.08,40.08,40.03,40.03,5800.0,37.7192,37.7192,37.6722,37.6722,5800.0
2017-11-13 12:20:00,40.03,40.03,40.03,40.03,200.0,37.6722,37.6722,37.6722,37.6722,200.0
2017-11-13 12:30:00,40.03,40.03,40.0,40.0,600.0,37.6722,37.6722,37.6439,37.6439,600.0
2017-11-13 12:40:00,40.01,40.02,40.0,40.0,2748.0,37.6533,37.6628,37.6439,37.6439,2748.0
2017-11-13 12:50:00,40.02,40.04,40.01,40.04,2150.0,37.6628,37.6816,37.6533,37.6816,2150.0
2017-11-13 13:00:00,40.05,40.05,40.03,40.04,800.0,37.691,37.691,37.6722,37.6816,800.0
2017-11-13 13:10:00,39.98,39.99,39.98,39.99,2580.0,37.6251,37.6345,37.6251,37.6345,2580.0
2017-11-13 13:20:00,40.02,40.02,40.02,40.02,286.0,37.6628,37.6628,37.6628,37.6628,286.0
2017-11-13 13:30:00,40.02,40.05,40.02,40.05,2510.0,37.6628,37.691,37.6628,37.691,2510.0
2017-11-13 13:40:00,40.05,40.05,40.05,40.05,2650.0,37.691,37.691,37.691,37.691,2650.0
2017-11-13 13:50:00,40.06,40.07,40.06,40.07,600.0,37.7004,37.7098,37.7004,37.7098,600.0
2017-11-13 14:00:00,40.06,40.06,40.05,40.06,700.0,37.7004,37.7004,37.691,37.7004,700.0
2017-11-13 14:10:00,40.06,40.1,40.06,40.1,21800.0,37.7004,37.738,37.7004,37.738,21800.0
2017-11-13 14:20:00,40.1,40.1,40.1,40.1,6536.0,37.738,37.738,37.738,37.738,6536.0
2017-11-13 14:30:00,40.08,40.09,40.07,40.09,1700.0,37.7192,37.7286,37.7098,37.7286,1700.0
2017-11-13 14:40:00,40.08,40.08,40.08,40.08,1090.0,37.7192,37.7192,37.7192,37.7192,1090.0
2017-11-13 14:50:00,40.06,40.06,40.06,40.06,2200.0,37.7004,37.7004,37.7004,37.7004,2200.0
2017-11-13 15:00:00,40.08,40.08,40.08,40.08,10046.0,37.7192,37.7192,37.7192,37.7192,10046.0
2017-11-13 15:10:00,40.09,40.1,40.08,40.08,11082.0,37.7286,37.738,37.7192,37.7192,11082.0
2017-11-13 15:20:00,40.09,40.13,40.09,40.1,23550.0,37.7286,37.7663,37.7286,37.738,23550.0
2017-11-13 15:30:00,40.1,40.1,40.07,40.08,12434.0,37.738,37.738,37.7098,37.7192,12434.0
2017-11-13 15:40:00,40.06,40.06,39.98,40.01,15112.0,37.7004,37.7004,37.6251,37.6533,15112.0
2017-11-13 15:50:00,40.02,40.08,40.0,40.03,31172.0,37.6628,37.7192,37.6439,37.6722,31172.0
2017-11-14 09:30:00,39.77,39.77,39.62,39.71,120674.0,37.4275,37.4275,37.2863,37.371,120674.0
2017-11-14 09:40:00,39.73,39.77,39.65,39.67,55074.0,37.3898,37.4275,37.3146,37.3334,55074.0
2017-11-14 09:50:00,39.66,39.69,39.54,39.54,28668.0,37.324,37.3522,37.211,37.211,28668.0
2017-11-14 10:00:00,39.54,39.54,39.18,39.3,175888.0,37.211,37.211,36.8722,36.9852,175888.0
2017-11-14 10:10:00,39.28,39.42,39.28,39.4,19514.0,36.9663,37.0981,36.9663,37.0793,19514.0
2017-11-14 10:20:00,39.4,39.44,39.33,39.38,22660.0,37.0793,37.1169,37.0134,37.0605,22660.0
2017-11-14 10:30:00,39.37,39.49,39.28,39.49,14740.0,37.051,37.164,36.9663,37.164,14740.0
2017-11-14 10:40:00,39.48,39.7,39.47,39.7,43992.0,37.1546,37.3616,37.1452,37.3616,43992.0
2017-11-14 10:50:00,39.71,39.83,39.7,39.76,25330.0,37.371,37.4839,37.3616,37.4181,25330.0
2017-11-14 11:00:00,39.76,39.77,39.68,39.76,100580.0,37.4181,37.4275,37.3428,37.4181,100580.0
2017-11-14 11:10:00,39.8,39.8,39.74,39.76,23404.0,37.4557,37.4557,37.3993,37.4181,23404.0
2017-11-14 11:20:00,39.73,39.74,39.73,39.73,2168.0,37.3898,37.3993,37.3898,37.3898,2168.0
2017-11-14 11:30:00,39.74,39.77,39.71,39.72,3928.0,37.3993,37.4275,37.371,37.3804,3928.0
2017-11-14 11:40:00,39.72,39.77,39.66,39.76,38864.0,37.3804,37.4275,37.324,37.4181,38864.0
2017-11-14 11:50:00,39.74,39.77,39.74,39.77,5440.0,37.3993,37.4275,37.3993,37.4275,5440.0
2017-11-14 12:00:00,39.77,39.79,39.76,39.77,20704.0,37.4275,37.4463,37.4181,37.4275,20704.0
2017-11-14 12:10:00,39.76,39.81,39.74,39.81,8430.0,37.4181,37.4651,37.3993,37.4651,8430.0
2017-11-14 12:20:00,39.79,39.84,39.79,39.8,10924.0,37.4463,37.4934,37.4463,37.4557,10924.0
2017-11-14 12:30:00,39.79,39.85,39.79,39.85,21108.0,37.4463,37.5028,37.4463,37.5028,21108.0
2017-11-14 12:40:00,39.85,39.85,39.79,39.8,4200.0,37.5028,37.5028,37.4463,37.4557,4200.0
2017-11-14 12:50:00,39.79,39.79,39.65,39.7,7042.0,37.4463,37.4463,37.3146,37.3616,7042.0
2017-11-14 13:00:00,39.69,39.7,39.62,39.62,9350.0,37.3522,37.3616,37.2863,37.2863,9350.0
2017-11-14 13:10:00,39.67,39.71,39.67,39.69,600.0,37.3334,37.371,37.3334,37.3522,600.0
2017-11-14 13:20:00,39.7,39.74,39.7,39.74,1600.0,37.3616,37.3993,37.3616,37.3993,1600.0
2017-11-14 13:30:00,39.73,39.74,39.71,39.71,1172.0,37.3898,37.3993,37.371,37.371,1172.0
2017-11-14 13:40:00,39.77,39.79,39.77,39.78,1740.0,37.4275,37.4463,37.4275,37.4369,1740.0
2017-11-14 13:50:00,39.77,39.77,39.77,39.77,200.0,37.4275,37.4275,37.4275,37.4275,200.0
2017-11-14 14:00:00,39.76,39.79,39.75,39.78,2690.0,37.4181,37.4463,37.4087,37.4369,2690.0
2017-11-14 14:10:00,39.8,39.8,39.77,39.8,43030.0,37.4557,37.4557,37.4275,37.4557,43030.0
2017-11-14 14:20:00,39.81,39.82,39.74,39.81,5090.0,37.4651,37.4745,37.3993,37.4651,5090.0
2017-11-14 14:30:00,39.82,39.83,39.78,39.81,6900.0,37.4745,37.4839,37.4369,37.4651,6900.0
2017-11-14 14:40:00,39.82,39.83,39.81,39.82,6484.0,37.4745,37.4839,37.4651,37.4745,6484.0
2017-11-14 14:50:00,39.82,39.85,39.82,39.83,10582.0,37.4745,37.5028,37.4745,37.4839,10582.0
2017-11-14 15:00:00,39.84,39.88,39.84,39.84,9250.0,37.4934,37.531,37.4934,37.4934,9250.0
2017-11-14 15:10:00,39.86,39.86,39.85,39.86,250.0,37.5122,37.5122,37.5028,37.5122,250.0
2017-11-14 15:20:00,39.84,39.85,39.8,39.8,5020.0,37.4934,37.5028,37.4557,37.4557,5020.0
2017-11-14 15:30:00,39.82,39.86,39.79,39.79,9118.0,37.4745,37.5122,37.4463,37.4463,9118.0
2017-11-14 15:40:00,39.79,39.82,39.74,39.82,6328.0,37.4463,37.4745,37.3993,37.4745,6328.0
2017-11-14 15:50:00,39.84,39.88,39.83,39.85,68488.0,37.4934,37.531,37.4839,37.5028,68488.0
2017-11-15 09:30:00,39.28,39.38,39.05,39.06,131550.0,36.9663,37.0605,36.7499,36.7593,131550.0
2017-11-15 09:40:00,39.1,39.23,39.05,39.19,84782.0,36.7969,36.9193,36.7499,36.8816,84782.0
2017-11-15 09:50:00,39.16,39.16,39.04,39.09,27828.0,36.8534,36.8534,36.7405,36.7875,27828.0
2017-11-15 10:00:00,39.08,39.27,39.05,39.22,67264.0,36.7781,36.9569,36.7499,36.9099,67264.0
2017-11-15 10:10:00,39.23,39.28,39.19,39.26,76348.0,36.9193,36.9663,36.8816,36.9475,76348.0
2017-11-15 10:20:00,39.24,39.25,39.21,39.23,8434.0,36.9287,36.9381,36.9005,36.9193,8434.0
2017-11-15 10:30:00,39.22,39.38,39.17,39.35,41442.0,36.9099,37.0605,36.8628,37.0322,41442.0
2017-11-15 10:40:00,39.41,39.41,39.33,39.33,33174.0,37.0887,37.0887,37.0134,37.0134,33174.0
2017-11-15 10:50:00,39.35,39.43,39.34,39.42,13174.0,37.0322,37.1075,37.0228,37.0981,13174.0
2017-11-15 11:00:00,39.42,39.43,39.39,39.4,12200.0,37.0981,37.1075,37.0699,37.0793,12200.0
2017-11-15 11:10:00,39.38,39.43,39.38,39.42,11328.0,37.0605,37.1075,37.0605,37.0981,11328.0
2017-11-15 11:20:00,39.46,39.55,39.46,39.48,14672.0,37.1357,37.2204,37.1357,37.1546,14672.0
2017-11-15 11:30:00,39.49,39.49,39.45,39.46,5672.0,37.164,37.164,37.1263,37.1357,5672.0
2017-11-15 11:40:00,39.49,39.49,39.48,39.49,1824.0,37.164,37.164,37.1546,37.164,1824.0
2017-11-15 11:50:00,39.47,39.51,39.47,39.48,6288.0,37.1452,37.1828,37.1452,37.1546,6288.0
2017-11-15 12:00:00,39.45,39.45,39.31,39.38,13046.0,37.1263,37.1263,36.9946,37.0605,13046.0
2017-11-15 12:10:00,39.37,39.39,39.35,39.39,4938.0,37.051,37.0699,37.0322,37.0699,4938.0
2017-11-15 12:20:00,39.39,39.39,39.39,39.39,0.0,37.0699,37.0699,37.0699,37.0699,0.0
2017-11-15 12:30:00,39.41,39.44,39.41,39.43,3600.0,37.0887,37.1169,37.0887,37.1075,3600.0
2017-11-15 12:40:00,39.43,39.45,39.38,39.38,10302.0,37.1075,37.1263,37.0605,37.0605,10302.0
2017-11-15 12:50:00,39.44,39.44,39.43,39.44,2800.0,37.1169,37.1169,37.1075,37.1169,2800.0
2017-11-15 13:00:00,39.42,39.43,39.35,39.35,9358.0,37.0981,37.1075,37.0322,37.0322,9358.0
2017-11-15 13:10:00,39.36,39.37,39.35,39.35,3602.0,37.0416,37.051,37.0322,37.0322,3602.0
2017-11-15 13:20:00,39.34,39.34,39.29,39.29,4166.0,37.0228,37.0228,36.9758,36.9758,4166.0
2017-11-15 13:30:00,39.31,39.32,39.3,39.3,6000.0,36.9946,37.004,36.9852,36.9852,6000.0
2017-11-15 13:40:00,39.32,39.35,39.32,39.33,4400.0,37.004,37.0322,37.004,37.0134,4400.0
2017-11-15 13:50:00,39.3,39.32,39.21,39.23,20444.0,36.9852,37.004,36.9005,36.9193,20444.0
2017-11-15 14:00:00,39.27,39.28,39.2,39.21,32794.0,36.9569,36.9663,36.8911,36.9005,32794.0
2017-11-15 14:10:00,39.2,39.24,39.18,39.24,12856.0,36.8911,36.9287,36.8722,36.9287,12856.0
2017-11-15 14:20:00,39.24,39.24,39.21,39.23,3402.0,36.9287,36.9287,36.9005,36.9193,3402.0
2017-11-15 14:30:00,39.24,39.27,39.24,39.24,3380.0,36.9287,36.9569,36.9287,36.9287,3380.0
2017-11-15 14:40:00,39.26,39.28,39.26,39.28,1500.0,36.9475,36.9663,36.9475,36.9663,1500.0
2017-11-15 14:50:00,39.29,39.3,39.26,39.29,9302.0,36.9758,36.9852,36.9475,36.9758,9302.0
2017-11-15 15:00:00,39.27,39.33,39.27,39.33,4480.0,36.9569,37.0134,36.9569,37.0134,4480.0
2017-11-15 15:10:00,39.32,39.4,39.32,39.38,39170.0,37.004,37.0793,37.004,37.0605,39170.0
2017-11-15 15:20:00,39.37,39.4,39.23,39.25,25848.0,37.051,37.0793,36.9193,36.9381,25848.0
2017-11-15 15:30:00,39.23,39.35,39.23,39.35,8116.0,36.9193,37.0322,36.9193,37.0322,8116.0
2017-11-15 15:40:00,39.29,39.33,39.26,39.27,29852.0,36.9758,37.0134,36.9475,36.9569,29852.0
2017-11-15 15:50:00,39.2,39.25,39.17,39.19,56618.0,36.8911,36.9381,36.8628,36.8816,56618.0
2017-11-16 09:30:00,39.79,40.0,39.79,39.89,68386.0,37.4463,37.6439,37.4463,37.5404,68386.0
2017-11-16 09:40:00,39.9,39.93,39.83,39.87,84980.0,37.5498,37.5781,37.4839,37.5216,84980.0
2017-11-16 09:50:00,39.87,39.91,39.84,39.89,37446.0,37.5216,37.5592,37.4934,37.5404,37446.0
2017-11-16 10:00:00,39.91,40.01,39.91,39.98,13652.0,37.5592,37.6533,37.5592,37.6251,13652.0
2017-11-16 10:10:00,39.98,40.06,39.95,40.05,19546.0,37.6251,37.7004,37.5969,37.691,19546.0
2017-11-16 10:20:00,40.05,40.06,40.02,40.02,19478.0,37.691,37.7004,37.6628,37.6628,19478.0
2017-11-16 10:30:00,40.04,40.1,40.03,40.08,10960.0,37.6816,37.738,37.6722,37.7192,10960.0
2017-11-16 10:40:00,40.12,40.13,40.07,40.09,15326.0,37.7569,37.7663,37.7098,37.7286,15326.0
2017-11-16 10:50:00,40.09,40.15,40.07,40.07,11148.0,37.7286,37.7851,37.7098,37.7098,11148.0
2017-11-16 11:00:00,40.1,40.19,40.1,40.19,13072.0,37.738,37.8227,37.738,37.8227,13072.0
2017-11-16 11:10:00,40.15,40.19,40.13,40.19,6880.0,37.7851,37.8227,37.7663,37.8227,6880.0
2017-11-16 11:20:00,40.18,40.19,40.1,40.12,5680.0,37.8133,37.8227,37.738,37.7569,5680.0
2017-11-16 11:30:00,40.13,40.16,40.13,40.15,4200.0,37.7663,37.7945,37.7663,37.7851,4200.0
2017-11-16 11:40:00,40.14,40.2,40.14,40.2,6938.0,37.7757,37.8322,37.7757,37.8322,6938.0
2017-11-16 11:50:00,40.19,40.23,40.19,40.2,33368.0,37.8227,37.8604,37.8227,37.8322,33368.0
2017-11-16 12:00:00,40.22,40.22,40.18,40.19,6110.0,37.851,37.851,37.8133,37.8227,6110.0
2017-11-16 12:10:00,40.22,40.22,40.19,40.2,1000.0,37.851,37.851,37.8227,37.8322,1000.0
2017-11-16 12:20:00,40.2,40.23,40.18,40.22,8234.0,37.8322,37.8604,37.8133,37.851,8234.0
2017-11-16 12:30:00,40.24,40.25,40.23,40.23,8930.0,37.8698,37.8792,37.8604,37.8604,8930.0
2017-11-16 12:40:00,40.2,40.23,40.2,40.2,5530.0,37.8322,37.8604,37.8322,37.8322,5530.0
2017-11-16 12:50:00,40.2,40.21,40.2,40.2,2800.0,37.8322,37.8416,37.8322,37.8322,2800.0
2017-11-16 13:00:00,40.21,40.29,40.21,40.29,28520.0,37.8416,37.9169,37.8416,37.9169,28520.0
2017-11-16 13:10:00,40.27,40.3,40.24,40.26,4800.0,37.898,37.9263,37.8698,37.8886,4800.0
2017-11-16 13:20:00,40.26,40.26,40.2,40.2,9200.0,37.8886,37.8886,37.8322,37.8322,9200.0
2017-11-16 13:30:00,40.22,40.24,40.22,40.24,2400.0,37.851,37.8698,37.851,37.8698,2400.0
2017-11-16 13:40:00,40.2,40.23,40.2,40.23,1580.0,37.8322,37.8604,37.8322,37.8604,1580.0
2017-11-16 13:50:00,40.24,40.24,40.22,40.23,9290.0,37.8698,37.8698,37.851,37.8604,9290.0
2017-11-16 14:00:00,40.27,40.32,40.27,40.29,12718.0,37.898,37.9451,37.898,37.9169,12718.0
2017-11-16 14:10:00,40.31,40.34,40.29,40.33,20432.0,37.9357,37.9639,37.9169,37.9545,20432.0
2017-11-16 14:20:00,40.32,40.33,40.29,40.29,6844.0,37.9451,37.9545,37.9169,37.9169,6844.0
2017-11-16 14:30:00,40.3,40.33,40.3,40.33,6844.0,37.9263,37.9545,37.9263,37.9545,6844.0
2017-11-16 14:40:00,40.33,40.33,40.28,40.29,7938.0,37.9545,37.9545,37.9074,37.9169,7938.0
2017-11-16 14:50:00,40.25,40.26,40.21,40.24,10854.0,37.8792,37.8886,37.8416,37.8698,10854.0
2017-11-16 15:00:00,40.23,40.24,40.21,40.22,5156.0,37.8604,37.8698,37.8416,37.851,5156.0
2017-11-16 15:10:00,40.22,40.24,40.2,40.2,5430.0,37.851,37.8698,37.8322,37.8322,5430.0
2017-11-16 15:20:00,40.21,40.24,40.21,40.24,3274.0,37.8416,37.8698,37.8416,37.8698,3274.0
2017-11-16 15:30:00,40.25,40.26,40.2,40.21,10196.0,37.8792,37.8886,37.8322,37.8416,10196.0
2017-11-16 15:40:00,40.21,40.25,40.17,40.17,15862.0,37.8416,37.8792,37.8039,37.8039,15862.0
2017-11-16 15:50:00,40.17,40.19,40.13,40.18,70000.0,37.8039,37.8227,37.7663,37.8133,70000.0
2017-11-17 09:30:00,39.89,39.89,39.74,39.81,149584.0,37.5404,37.5404,37.3993,37.4651,149584.0
2017-11-17 09:40:00,39.77,39.83,39.68,39.81,50340.0,37.4275,37.4839,37.3428,37.4651,50340.0
2017-11-17 09:50:00,39.8,39.86,39.78,39.82,25520.0,37.4557,37.5122,37.4369,37.4745,25520.0
2017-11-17 10:00:00,39.82,39.96,39.79,39.93,14058.0,37.4745,37.6063,37.4463,37.5781,14058.0
2017-11-17 10:10:00,39.89,39.93,39.84,39.92,7960.0,37.5404,37.5781,37.4934,37.5686,7960.0
2017-11-17 10:20:00,39.9,39.93,39.82,39.83,7056.0,37.5498,37.5781,37.4745,37.4839,7056.0
2017-11-17 10:30:00,39.81,39.81,39.74,39.8,18166.0,37.4651,37.4651,37.3993,37.4557,18166.0
2017-11-17 10:40:00,39.75,39.81,39.74,39.76,30100.0,37.4087,37.4651,37.3993,37.4181,30100.0
2017-11-17 10:50:00,39.82,39.82,39.79,39.82,10788.0,37.4745,37.4745,37.4463,37.4745,10788.0
2017-11-17 11:00:00,39.81,39.81,39.72,39.72,78180.0,37.4651,37.4651,37.3804,37.3804,78180.0
2017-11-17 11:10:00,39.7,39.73,39.66,39.73,11250.0,37.3616,37.3898,37.324,37.3898,11250.0
2017-11-17 11:20:00,39.72,39.76,39.71,39.75,4460.0,37.3804,37.4181,37.371,37.4087,4460.0
2017-11-17 11:30:00,39.74,39.76,39.69,39.7,17792.0,37.3993,37.4181,37.3522,37.3616,17792.0
2017-11-17 11:40:00,39.69,39.78,39.69,39.76,20710.0,37.3522,37.4369,37.3522,37.4181,20710.0
2017-11-17 11:50:00,39.74,39.75,39.69,39.73,19064.0,37.3993,37.4087,37.3522,37.3898,19064.0
2017-11-17 12:00:00,39.74,39.74,39.68,39.71,8300.0,37.3993,37.3993,37.3428,37.371,8300.0
2017-11-17 12:10:00,39.7,39.75,39.7,39.75,10800.0,37.3616,37.4087,37.3616,37.4087,10800.0
2017-11-17 12:20:00,39.74,39.76,39.74,39.74,2600.0,37.3993,37.4181,37.3993,37.3993,2600.0
2017-11-17 12:30:00,39.73,39.74,39.71,39.73,27226.0,37.3898,37.3993,37.371,37.3898,27226.0
2017-11-17 12:40:00,39.72,39.72,39.69,39.69,3594.0,37.3804,37.3804,37.3522,37.3522,3594.0
2017-11-17 12:50:00,39.72,39.75,39.68,39.75,8388.0,37.3804,37.4087,37.3428,37.4087,8388.0
2017-11-17 13:00:00,39.73,39.73,39.69,39.69,6506.0,37.3898,37.3898,37.3522,37.3522,6506.0
2017-11-17 13:10:00,39.7,39.7,39.7,39.7,5602.0,37.3616,37.3616,37.3616,37.3616,5602.0
2017-11-17 13:20:00,39.71,39.73,39.71,39.71,1600.0,37.371,37.3898,37.371,37.371,1600.0
2017-11-17 13:30:00,39.71,39.72,39.7,39.7,7200.0,37.371,37.3804,37.3616,37.3616,7200.0
2017-11-17 13:40:00,39.74,39.74,39.71,39.71,16528.0,37.3993,37.3993,37.371,37.371,16528.0
2017-11-17 13:50:00,39.72,39.73,39.7,39.71,14900.0,37.3804,37.3898,37.3616,37.371,14900.0
2017-11-17 14:00:00,39.72,39.72,39.7,39.71,4002.0,37.3804,37.3804,37.3616,37.371,4002.0
2017-11-17 14:10:00,39.73,39.73,39.7,39.71,2200.0,37.3898,37.3898,37.3616,37.371,2200.0
2017-11-17 14:20:00,39.7,39.7,39.68,39.69,5574.0,37.3616,37.3616,37.3428,37.3522,5574.0
2017-11-17 14:30:00,39.7,39.7,39.66,39.66,20036.0,37.3616,37.3616,37.324,37.324,20036.0
2017-11-17 14:40:00,39.65,39.69,39.65,39.67,5126.0,37.3146,37.3522,37.3146,37.3334,5126.0
2017-11-17 14:50:00,39.71,39.72,39.71,39.72,2998.0,37.371,37.3804,37.371,37.3804,2998.0
2017-11-17 15:00:00,39.72,39.73,39.71,39.73,1250.0,37.3804,37.3898,37.371,37.3898,1250.0
2017-11-17 15:10:00,39.73,39.74,39.71,39.72,2070.0,37.3898,37.3993,37.371,37.3804,2070.0
2017-11-17 15:20:00,39.72,39.74,39.71,39.73,1948.0,37.3804,37.3993,37.371,37.3898,1948.0
2017-11-17 15:30:00,39.74,39.77,39.73,39.77,13998.0,37.3993,37.4275,37.3898,37.4275,13998.0
2017-11-17 15:40:00,39.78,39.78,39.65,39.66,12140.0,37.4369,37.4369,37.3146,37.324,12140.0
2017-11-17 15:50:00,39.68,39.74,39.65,39.65,97606.0,37.3428,37.3993,37.3146,37.3146,97606.0
2017-11-20 09:30:00,39.8,39.84,39.66,39.81,31682.0,37.4557,37.4934,37.324,37.4651,31682.0
2017-11-20 09:40:00,39.83,39.87,39.79,39.85,12998.0,37.4839,37.5216,37.4463,37.5028,12998.0
2017-11-20 09:50:00,39.88,39.95,39.83,39.95,15882.0,37.531,37.5969,37.4839,37.5969,15882.0
2017-11-20 10:00:00,39.96,40.02,39.93,39.98,41284.0,37.6063,37.6628,37.5781,37.6251,41284.0
2017-11-20 10:10:00,40.0,40.06,39.99,40.02,29404.0,37.6439,37.7004,37.6345,37.6628,29404.0
2017-11-20 10:20:00,40.02,40.07,40.01,40.04,18402.0,37.6628,37.7098,37.6533,37.6816,18402.0
2017-11-20 10:30:00,40.01,40.06,40.01,40.05,18502.0,37.6533,37.7004,37.6533,37.691,18502.0
2017-11-20 10:40:00,40.04,40.06,40.02,40.05,3344.0,37.6816,37.7004,37.6628,37.691,3344.0
2017-11-20 10:50:00,40.08,40.1,40.07,40.09,53658.0,37.7192,37.738,37.7098,37.7286,53658.0
2017-11-20 11:00:00,40.09,40.1,40.07,40.09,57300.0,37.7286,37.738,37.7098,37.7286,57300.0
2017-11-20 11:10:00,40.12,40.15,40.09,40.09,7512.0,37.7569,37.7851,37.7286,37.7286,7512.0
2017-11-20 11:20:00,40.1,40.1,40.08,40.09,12006.0,37.738,37.738,37.7192,37.7286,12006.0
2017-11-20 11:30:00,40.09,40.1,40.08,40.1,17308.0,37.7286,37.738,37.7192,37.738,17308.0
2017-11-20 11:40:00,40.1,40.12,40.1,40.12,6602.0,37.738,37.7569,37.738,37.7569,6602.0
2017-11-20 11:50:00,40.13,40.14,40.1,40.13,6334.0,37.7663,37.7757,37.738,37.7663,6334.0
2017-11-20 12:00:00,40.13,40.15,40.12,40.15,7078.0,37.7663,37.7851,37.7569,37.7851,7078.0
2017-11-20 12:10:00,40.15,40.15,40.12,40.12,6484.0,37.7851,37.7851,37.7569,37.7569,6484.0
2017-11-20 12:20:00,40.12,40.12,40.06,40.09,2440.0,37.7569,37.7569,37.7004,37.7286,2440.0
2017-11-20 12:30:00,40.1,40.11,40.09,40.11,1530.0,37.738,37.7475,37.7286,37.7475,1530.0
2017-11-20 12:40:00,40.1,40.1,40.09,40.1,10826.0,37.738,37.738,37.7286,37.738,10826.0
2017-11-20 12:50:00,40.1,40.11,40.09,40.1,25964.0,37.738,37.7475,37.7286,37.738,25964.0
2017-11-20 13:00:00,40.1,40.11,40.09,40.1,1200.0,37.738,37.7475,37.7286,37.738,1200.0
2017-11-20 13:10:00,40.1,40.13,40.1,40.13,37508.0,37.738,37.7663,37.738,37.7663,37508.0
2017-11-20 13:20:00,40.13,40.13,40.12,40.13,1070.0,37.7663,37.7663,37.7569,37.7663,1070.0
2017-11-20 13:30:00,40.1,40.1,40.1,40.1,2500.0,37.738,37.738,37.738,37.738,2500.0
2017-11-20 13:40:00,40.11,40.11,40.1,40.11,900.0,37.7475,37.7475,37.738,37.7475,900.0
2017-11-20 13:50:00,40.1,40.13,40.1,40.13,4038.0,37.738,37.7663,37.738,37.7663,4038.0
2017-11-20 14:00:00,40.13,40.13,40.09,40.1,2238.0,37.7663,37.7663,37.7286,37.738,2238.0
2017-11-20 14:10:00,40.13,40.13,40.12,40.12,1200.0,37.7663,37.7663,37.7569,37.7569,1200.0
2017-11-20 14:20:00,40.1,40.1,40.1,40.1,2380.0,37.738,37.738,37.738,37.738,2380.0
2017-11-20 14:30:00,40.1,40.13,40.1,40.13,11400.0,37.738,37.7663,37.738,37.7663,11400.0
2017-11-20 14:40:00,40.13,40.13,40.1,40.1,17802.0,37.7663,37.7663,37.738,37.738,17802.0
2017-11-20 14:50:00,40.1,40.12,40.06,40.09,20016.0,37.738,37.7569,37.7004,37.7286,20016.0
2017-11-20 15:00:00,40.09,40.11,40.07,40.07,3800.0,37.7286,37.7475,37.7098,37.7098,3800.0
2017-11-20 15:10:00,40.07,40.07,40.0,40.02,10034.0,37.7098,37.7098,37.6439,37.6628,10034.0
2017-11-20 15:20:00,40.01,40.01,39.98,40.0,28962.0,37.6533,37.6533,37.6251,37.6439,28962.0
2017-11-20 15:30:00,40.0,40.0,39.95,39.98,17734.0,37.6439,37.6439,37.5969,37.6251,17734.0
2017-11-20 15:40:00,39.98,40.0,39.96,39.99,10740.0,37.6251,37.6439,37.6063,37.6345,10740.0
2017-11-20 15:50:00,39.99,40.04,39.98,40.02,29474.0,37.6345,37.6816,37.6251,37.6628,29474.0
2017-11-21 09:30:00,40.56,40.66,40.52,40.63,143056.0,38.171,38.2651,38.1333,38.2368,143056.0
2017-11-21 09:40:00,40.65,40.77,40.65,40.74,53378.0,38.2556,38.3686,38.2556,38.3403,53378.0
2017-11-21 09:50:00,40.74,40.75,40.67,40.68,28208.0,38.3403,38.3498,38.2745,38.2839,28208.0
2017-11-21 10:00:00,40.72,40.72,40.69,40.72,27124.0,38.3215,38.3215,38.2933,38.3215,27124.0
2017-11-21 10:10:00,40.7,40.77,40.7,40.77,10828.0,38.3027,38.3686,38.3027,38.3686,10828.0
2017-11-21 10:20:00,40.77,40.81,40.76,40.8,34754.0,38.3686,38.4062,38.3592,38.3968,34754.0
2017-11-21 10:30:00,40.82,40.82,40.8,40.82,22210.0,38.4156,38.4156,38.3968,38.4156,22210.0
2017-11-21 10:40:00,40.83,40.86,40.83,40.85,8372.0,38.425,38.4533,38.425,38.4439,8372.0
2017-11-21 10:50:00,40.85,40.87,40.84,40.87,7788.0,38.4439,38.4627,38.4345,38.4627,7788.0
2017-11-21 11:00:00,40.88,40.91,40.85,40.88,19172.0,38.4721,38.5003,38.4439,38.4721,19172.0
2017-11-21 11:10:00,40.88,40.91,40.85,40.87,6164.0,38.4721,38.5003,38.4439,38.4627,6164.0
2017-11-21 11:20:00,40.88,40.9,40.87,40.87,7440.0,38.4721,38.4909,38.4627,38.4627,7440.0
2017-11-21 11:30:00,40.88,40.96,40.88,40.95,18172.0,38.4721,38.5474,38.4721,38.538,18172.0
2017-11-21 11:40:00,40.95,40.95,40.9,40.91,7340.0,38.538,38.538,38.4909,38.5003,7340.0
2017-11-21 11:50:00,40.93,40.94,40.91,40.92,11446.0,38.5192,38.5286,38.5003,38.5097,11446.0
2017-11-21 12:00:00,40.93,40.94,40.93,40.93,5250.0,38.5192,38.5286,38.5192,38.5192,5250.0
2017-11-21 12:10:00,40.93,40.97,40.92,40.95,4684.0,38.5192,38.5568,38.5097,38.538,4684.0
2017-11-21 12:20:00,40.95,40.95,40.91,40.92,11118.0,38.538,38.538,38.5003,38.5097,11118.0
2017-11-21 12:30:00,40.9,40.94,40.89,40.94,4702.0,38.4909,38.5286,38.4815,38.5286,4702.0
2017-11-21 12:40:00,40.91,40.92,40.91,40.91,1624.0,38.5003,38.5097,38.5003,38.5003,1624.0
2017-11-21 12:50:00,40.92,40.93,40.92,40.93,996.0,38.5097,38.5192,38.5097,38.5192,996.0
2017-11-21 13:00:00,40.96,40.96,40.94,40.95,15580.0,38.5474,38.5474,38.5286,38.538,15580.0
2017-11-21 13:10:00,40.93,40.94,40.93,40.93,9152.0,38.5192,38.5286,38.5192,38.5192,9152.0
2017-11-21 13:20:00,40.93,40.96,40.92,40.94,19930.0,38.5192,38.5474,38.5097,38.5286,19930.0
2017-11-21 13:30:00,40.94,40.95,40.93,40.94,12866.0,38.5286,38.538,38.5192,38.5286,12866.0
2017-11-21 13:40:00,40.95,40.96,40.93,40.94,9100.0,38.538,38.5474,38.5192,38.5286,9100.0
2017-11-21 13:50:00,40.94,40.95,40.92,40.92,3094.0,38.5286,38.538,38.5097,38.5097,3094.0
2017-11-21 14:00:00,40.92,40.92,40.83,40.84,14114.0,38.5097,38.5097,38.425,38.4345,14114.0
2017-11-21 14:10:00,40.86,40.87,40.83,40.85,4668.0,38.4533,38.4627,38.425,38.4439,4668.0
2017-11-21 14:20:00,40.86,40.88,40.84,40.88,7640.0,38.4533,38.4721,38.4345,38.4721,7640.0
2017-11-21 14:30:00,40.87,40.88,40.87,40.88,2600.0,38.4627,38.4721,38.4627,38.4721,2600.0
2017-11-21 14:40:00,40.89,40.89,40.87,40.87,2630.0,38.4815,38.4815,38.4627,38.4627,2630.0
2017-11-21 14:50:00,40.88,40.88,40.87,40.87,6652.0,38.4721,38.4721,38.4627,38.4627,6652.0
2017-11-21 15:00:00,40.87,40.87,40.83,40.83,7156.0,38.4627,38.4627,38.425,38.425,7156.0
2017-11-21 15:10:00,40.83,40.83,40.78,40.79,12328.0,38.425,38.425,38.378,38.3874,12328.0
2017-11-21 15:20:00,40.77,40.81,40.77,40.81,11700.0,38.3686,38.4062,38.3686,38.4062,11700.0
2017-11-21 15:30:00,40.8,40.82,40.77,40.79,21136.0,38.3968,38.4156,38.3686,38.3874,21136.0
2017-11-21 15:40:00,40.8,40.84,40.79,40.81,19600.0,38.3968,38.4345,38.3874,38.4062,19600.0
2017-11-21 15:50:00,40.81,40.85,40.79,40.85,83940.0,38.4062,38.4439,38.3874,38.4439,83940.0
2017-11-22 09:30:00,41.02,41.02,40.8,40.8,78666.0,38.6039,38.6039,38.3968,38.3968,78666.0
2017-11-22 09:40:00,40.81,40.86,40.8,40.81,55726.0,38.4062,38.4533,38.3968,38.4062,55726.0
2017-11-22 09:50:00,40.8,40.84,40.76,40.79,42666.0,38.3968,38.4345,38.3592,38.3874,42666.0
2017-11-22 10:00:00,40.8,40.8,40.77,40.78,11200.0,38.3968,38.3968,38.3686,38.378,11200.0
2017-11-22 10:10:00,40.78,40.78,40.7,40.74,15738.0,38.378,38.378,38.3027,38.3403,15738.0
2017-11-22 10:20:00,40.73,40.74,40.7,40.74,20564.0,38.3309,38.3403,38.3027,38.3403,20564.0
2017-11-22 10:30:00,40.74,40.74,40.67,40.73,51472.0,38.3403,38.3403,38.2745,38.3309,51472.0
2017-11-22 10:40:00,40.74,40.75,40.71,40.72,34182.0,38.3403,38.3498,38.3121,38.3215,34182.0
2017-11-22 10:50:00,40.73,40.78,40.72,40.77,17456.0,38.3309,38.378,38.3215,38.3686,17456.0
2017-11-22 11:00:00,40.77,40.78,40.74,40.78,8198.0,38.3686,38.378,38.3403,38.378,8198.0
2017-11-22 11:10:00,40.77,40.77,40.68,40.68,15710.0,38.3686,38.3686,38.2839,38.2839,15710.0
2017-11-22 11:20:00,40.69,40.69,40.56,40.6,17540.0,38.2933,38.2933,38.171,38.2086,17540.0
2017-11-22 11:30:00,40.6,40.64,40.6,40.62,11200.0,38.2086,38.2462,38.2086,38.2274,11200.0
2017-11-22 11:40:00,40.62,40.62,40.58,40.59,15942.0,38.2274,38.2274,38.1898,38.1992,15942.0
2017-11-22 11:50:00,40.58,40.59,40.57,40.58,2600.0,38.1898,38.1992,38.1804,38.1898,2600.0
2017-11-22 12:00:00,40.57,40.58,40.56,40.56,6780.0,38.1804,38.1898,38.171,38.171,6780.0
2017-11-22 12:10:00,40.56,40.56,40.48,40.48,63686.0,38.171,38.171,38.0957,38.0957,63686.0
2017-11-22 12:20:00,40.45,40.51,40.44,40.48,15184.0,38.0674,38.1239,38.058,38.0957,15184.0
2017-11-22 12:30:00,40.46,40.49,40.45,40.47,8582.0,38.0768,38.1051,38.0674,38.0863,8582.0
2017-11-22 12:40:00,40.47,40.48,40.46,40.48,2448.0,38.0863,38.0957,38.0768,38.0957,2448.0
2017-11-22 12:50:00,40.47,40.55,40.46,40.55,5740.0,38.0863,38.1615,38.0768,38.1615,5740.0
2017-11-22 13:00:00,40.54,40.54,40.52,40.52,6184.0,38.1521,38.1521,38.1333,38.1333,6184.0
2017-11-22 13:10:00,40.51,40.51,40.47,40.48,9350.0,38.1239,38.1239,38.0863,38.0957,9350.0
2017-11-22 13:20:00,40.47,40.52,40.44,40.52,31972.0,38.0863,38.1333,38.058,38.1333,31972.0
2017-11-22 13:30:00,40.53,40.53,40.51,40.52,8634.0,38.1427,38.1427,38.1239,38.1333,8634.0
2017-11-22 13:40:00,40.52,40.54,40.52,40.52,9620.0,38.1333,38.1521,38.1333,38.1333,9620.0
2017-11-22 13:50:00,40.51,40.54,40.51,40.54,4812.0,38.1239,38.1521,38.1239,38.1521,4812.0
2017-11-22 14:00:00,40.54,40.6,40.53,40.58,19040.0,38.1521,38.2086,38.1427,38.1898,19040.0
2017-11-22 14:10:00,40.59,40.61,40.57,40.57,34530.0,38.1992,38.218,38.1804,38.1804,34530.0
2017-11-22 14:20:00,40.56,40.58,40.54,40.54,9078.0,38.171,38.1898,38.1521,38.1521,9078.0
2017-11-22 14:30:00,40.56,40.6,40.54,40.6,7450.0,38.171,38.2086,38.1521,38.2086,7450.0
2017-11-22 14:40:00,40.61,40.63,40.58,40.59,13182.0,38.218,38.2368,38.1898,38.1992,13182.0
2017-11-22 14:50:00,40.6,40.6,40.57,40.57,12120.0,38.2086,38.2086,38.1804,38.1804,12120.0
2017-11-22 15:00:00,40.58,40.58,40.56,40.56,9954.0,38.1898,38.1898,38.171,38.171,9954.0
2017-11-22 15:10:00,40.56,40.57,40.54,40.55,44510.0,38.171,38.1804,38.1521,38.1615,44510.0
2017-11-22 15:20:00,40.59,40.59,40.57,40.58,5820.0,38.1992,38.1992,38.1804,38.1898,5820.0
2017-11-22 15:30:00,40.59,40.61,40.56,40.61,14290.0,38.1992,38.218,38.171,38.218,14290.0
2017-11-22 15:40:00,40.61,40.63,40.59,40.61,23712.0,38.218,38.2368,38.1992,38.218,23712.0
2017-11-22 15:50:00,40.6,40.61,40.53,40.53,23682.0,38.2086,38.218,38.1427,38.1427,23682.0
2017-11-24 09:30:00,40.7,40.77,40.68,40.74,43798.0,38.3027,38.3686,38.2839,38.3403,43798.0
2017-11-24 09:40:00,40.74,40.74,40.68,40.74,16582.0,38.3403,38.3403,38.2839,38.3403,16582.0
2017-11-24 09:50:00,40.73,40.74,40.72,40.73,7102.0,38.3309,38.3403,38.3215,38.3309,7102.0
2017-11-24 10:00:00,40.74,40.74,40.69,40.72,13470.0,38.3403,38.3403,38.2933,38.3215,13470.0
2017-11-24 10:10:00,40.73,40.77,40.73,40.77,8808.0,38.3309,38.3686,38.3309,38.3686,8808.0
2017-11-24 10:20:00,40.77,40.8,40.74,40.76,7342.0,38.3686,38.3968,38.3403,38.3592,7342.0
2017-11-24 10:30:00,40.76,40.78,40.76,40.76,5366.0,38.3592,38.378,38.3592,38.3592,5366.0
2017-11-24 10:40:00,40.76,40.78,40.76,40.78,4650.0,38.3592,38.378,38.3592,38.378,4650.0
2017-11-24 10:50:00,40.79,40.8,40.79,40.8,4412.0,38.3874,38.3968,38.3874,38.3968,4412.0
2017-11-24 11:00:00,40.8,40.84,40.8,40.84,7050.0,38.3968,38.4345,38.3968,38.4345,7050.0
2017-11-24 11:10:00,40.85,40.88,40.84,40.86,11348.0,38.4439,38.4721,38.4345,38.4533,11348.0
2017-11-24 11:20:00,40.86,40.87,40.84,40.85,6600.0,38.4533,38.4627,38.4345,38.4439,6600.0
2017-11-24 11:30:00,40.85,40.85,40.8,40.83,11166.0,38.4439,38.4439,38.3968,38.425,11166.0
2017-11-24 11:40:00,40.83,40.83,40.79,40.8,8370.0,38.425,38.425,38.3874,38.3968,8370.0
2017-11-24 11:50:00,40.8,40.8,40.77,40.8,1454.0,38.3968,38.3968,38.3686,38.3968,1454.0
2017-11-24 12:00:00,40.8,40.82,40.8,40.82,1000.0,38.3968,38.4156,38.3968,38.4156,1000.0
2017-11-24 12:10:00,40.82,40.83,40.81,40.83,2062.0,38.4156,38.425,38.4062,38.425,2062.0
2017-11-24 12:20:00,40.82,40.82,40.79,40.8,1850.0,38.4156,38.4156,38.3874,38.3968,1850.0
2017-11-24 12:30:00,40.81,40.82,40.81,40.82,2000.0,38.4062,38.4156,38.4062,38.4156,2000.0
2017-11-24 12:40:00,40.81,40.81,40.71,40.73,16362.0,38.4062,38.4062,38.3121,38.3309,16362.0
2017-11-24 12:50:00,40.74,40.75,40.67,40.7,22892.0,38.3403,38.3498,38.2745,38.3027,22892.0
2017-11-27 09:30:00,40.75,40.75,40.66,40.71,46904.0,38.3498,38.3498,38.2651,38.3121,46904.0
2017-11-27 09:40:00,40.73,40.94,40.73,40.93,50338.0,38.3309,38.5286,38.3309,38.5192,50338.0
2017-11-27 09:50:00,40.93,41.0,40.93,40.97,54478.0,38.5192,38.585,38.5192,38.5568,54478.0
2017-11-27 10:00:00,40.98,40.98,40.92,40.98,14024.0,38.5662,38.5662,38.5097,38.5662,14024.0
2017-11-27 10:10:00,40.99,41.08,40.98,41.07,106882.0,38.5756,38.6603,38.5662,38.6509,106882.0
2017-11-27 10:20:00,41.08,41.08,41.01,41.02,14380.0,38.6603,38.6603,38.5944,38.6039,14380.0
2017-11-27 10:30:00,41.06,41.06,41.01,41.02,1388.0,38.6415,38.6415,38.5944,38.6039,1388.0
2017-11-27 10:40:00,41.05,41.13,41.05,41.1,14266.0,38.6321,38.7074,38.6321,38.6791,14266.0
2017-11-27 10:50:00,41.1,41.1,41.05,41.09,6428.0,38.6791,38.6791,38.6321,38.6697,6428.0
2017-11-27 11:00:00,41.1,41.1,41.05,41.06,17390.0,38.6791,38.6791,38.6321,38.6415,17390.0
2017-11-27 11:10:00,41.05,41.05,40.88,40.89,15900.0,38.6321,38.6321,38.4721,38.4815,15900.0
2017-11-27 11:20:00,40.85,40.9,40.83,40.85,48886.0,38.4439,38.4909,38.425,38.4439,48886.0
2017-11-27 11:30:00,40.85,40.87,40.68,40.68,75212.0,38.4439,38.4627,38.2839,38.2839,75212.0
2017-11-27 11:40:00,40.7,40.8,40.69,40.8,26660.0,38.3027,38.3968,38.2933,38.3968,26660.0
2017-11-27 11:50:00,40.85,40.88,40.84,40.88,10204.0,38.4439,38.4721,38.4345,38.4721,10204.0
2017-11-27 12:00:00,40.88,40.88,40.84,40.85,11460.0,38.4721,38.4721,38.4345,38.4439,11460.0
2017-11-27 12:10:00,40.86,40.86,40.85,40.86,1300.0,38.4533,38.4533,38.4439,38.4533,1300.0
2017-11-27 12:20:00,40.85,40.9,40.85,40.87,7146.0,38.4439,38.4909,38.4439,38.4627,7146.0
2017-11-27 12:30:00,40.88,40.9,40.87,40.88,5380.0,38.4721,38.4909,38.4627,38.4721,5380.0
2017-11-27 12:40:00,40.85,40.85,40.83,40.83,5240.0,38.4439,38.4439,38.425,38.425,5240.0
2017-11-27 12:50:00,40.85,40.87,40.85,40.87,4400.0,38.4439,38.4627,38.4439,38.4627,4400.0
2017-11-27 13:00:00,40.87,40.9,40.87,40.9,6344.0,38.4627,38.4909,38.4627,38.4909,6344.0
2017-11-27 13:10:00,40.9,40.91,40.86,40.86,4454.0,38.4909,38.5003,38.4533,38.4533,4454.0
2017-11-27 13:20:00,40.85,40.88,40.85,40.88,2250.0,38.4439,38.4721,38.4439,38.4721,2250.0
2017-11-27 13:30:00,40.85,40.85,40.84,40.84,1320.0,38.4439,38.4439,38.4345,38.4345,1320.0
2017-11-27 13:40:00,40.85,40.86,40.85,40.86,1648.0,38.4439,38.4533,38.4439,38.4533,1648.0
2017-11-27 13:50:00,40.87,40.88,40.87,40.88,1514.0,38.4627,38.4721,38.4627,38.4721,1514.0
2017-11-27 14:00:00,40.87,40.87,40.86,40.87,5200.0,38.4627,38.4627,38.4533,38.4627,5200.0
2017-11-27 14:10:00,40.85,40.85,40.84,40.85,4826.0,38.4439,38.4439,38.4345,38.4439,4826.0
2017-11-27 14:20:00,40.82,40.83,40.82,40.83,1826.0,38.4156,38.425,38.4156,38.425,1826.0
2017-11-27 14:30:00,40.85,40.85,40.85,40.85,6600.0,38.4439,38.4439,38.4439,38.4439,6600.0
2017-11-27 14:40:00,40.87,40.88,40.87,40.88,6600.0,38.4627,38.4721,38.4627,38.4721,6600.0
2017-11-27 14:50:00,40.85,40.88,40.85,40.88,28514.0,38.4439,38.4721,38.4439,38.4721,28514.0
2017-11-27 15:00:00,40.88,40.88,40.86,40.87,6400.0,38.4721,38.4721,38.4533,38.4627,6400.0
2017-11-27 15:10:00,40.86,40.88,40.84,40.84,5364.0,38.4533,38.4721,38.4345,38.4345,5364.0
2017-11-27 15:20:00,40.85,40.89,40.85,40.88,2026.0,38.4439,38.4815,38.4439,38.4721,2026.0
2017-11-27 15:30:00,40.88,40.9,40.87,40.88,23872.0,38.4721,38.4909,38.4627,38.4721,23872.0
2017-11-27 15:40:00,40.89,40.91,40.88,40.89,18410.0,38.4815,38.5003,38.4721,38.4815,18410.0
2017-11-27 15:50:00,40.91,40.92,40.83,40.83,19622.0,38.5003,38.5097,38.425,38.425,19622.0
2017-11-28 09:30:00,41.11,41.18,41.06,41.16,104892.0,38.6886,38.7544,38.6415,38.7356,104892.0
2017-11-28 09:40:00,41.16,41.3,41.15,41.19,46708.0,38.7356,38.8674,38.7262,38.7638,46708.0
2017-11-28 09:50:00,41.19,41.2,41.17,41.19,10068.0,38.7638,38.7733,38.745,38.7638,10068.0
2017-11-28 10:00:00,41.19,41.24,41.17,41.22,23306.0,38.7638,38.8109,38.745,38.7921,23306.0
2017-11-28 10:10:00,41.24,41.26,41.22,41.23,13716.0,38.8109,38.8297,38.7921,38.8015,13716.0
2017-11-28 10:20:00,41.24,41.27,41.21,41.21,5020.0,38.8109,38.8391,38.7827,38.7827,5020.0
2017-11-28 10:30:00,41.23,41.25,41.21,41.24,32200.0,38.8015,38.8203,38.7827,38.8109,32200.0
2017-11-28 10:40:00,41.27,41.27,41.23,41.23,3414.0,38.8391,38.8391,38.8015,38.8015,3414.0
2017-11-28 10:50:00,41.26,41.26,41.23,41.23,6300.0,38.8297,38.8297,38.8015,38.8015,6300.0
2017-11-28 11:00:00,41.26,41.27,41.24,41.26,3616.0,38.8297,38.8391,38.8109,38.8297,3616.0
2017-11-28 11:10:00,41.29,41.31,41.24,41.24,9036.0,38.858,38.8768,38.8109,38.8109,9036.0
2017-11-28 11:20:00,41.29,41.29,41.27,41.27,736.0,38.858,38.858,38.8391,38.8391,736.0
2017-11-28 11:30:00,41.28,41.46,41.24,41.45,48750.0,38.8485,39.0179,38.8109,39.0085,48750.0
2017-11-28 11:40:00,41.46,41.47,41.43,41.46,10804.0,39.0179,39.0274,38.9897,39.0179,10804.0
2017-11-28 11:50:00,41.46,41.49,41.46,41.49,2392.0,39.0179,39.0462,39.0179,39.0462,2392.0
2017-11-28 12:00:00,41.47,41.54,41.47,41.52,22154.0,39.0274,39.0932,39.0274,39.0744,22154.0
2017-11-28 12:10:00,41.52,41.59,41.52,41.57,17372.0,39.0744,39.1403,39.0744,39.1215,17372.0
2017-11-28 12:20:00,41.58,41.63,41.57,41.6,33508.0,39.1309,39.1779,39.1215,39.1497,33508.0
2017-11-28 12:30:00,41.61,41.63,41.6,41.62,5460.0,39.1591,39.1779,39.1497,39.1685,5460.0
2017-11-28 12:40:00,41.62,41.63,41.59,41.63,3880.0,39.1685,39.1779,39.1403,39.1779,3880.0
2017-11-28 12:50:00,41.63,41.73,41.63,41.71,11458.0,39.1779,39.272,39.1779,39.2532,11458.0
2017-11-28 13:00:00,41.73,41.8,41.73,41.79,8006.0,39.272,39.3379,39.272,39.3285,8006.0
2017-11-28 13:10:00,41.8,41.8,41.75,41.77,6826.0,39.3379,39.3379,39.2909,39.3097,6826.0
2017-11-28 13:20:00,41.76,41.77,41.62,41.66,24712.0,39.3003,39.3097,39.1685,39.2062,24712.0
2017-11-28 13:30:00,41.66,41.69,41.65,41.66,7990.0,39.2062,39.2344,39.1967,39.2062,7990.0
2017-11-28 13:40:00,41.63,41.65,41.57,41.57,20084.0,39.1779,39.1967,39.1215,39.1215,20084.0
2017-11-28 13:50:00,41.57,41.58,41.31,41.34,28808.0,39.1215,39.1309,38.8768,38.905,28808.0
2017-11-28 14:00:00,41.33,41.35,41.17,41.35,68902.0,38.8956,38.9144,38.745,38.9144,68902.0
2017-11-28 14:10:00,41.35,41.42,41.34,41.42,14868.0,38.9144,38.9803,38.905,38.9803,14868.0
2017-11-28 14:20:00,41.4,41.5,41.4,41.49,15540.0,38.9615,39.0556,38.9615,39.0462,15540.0
2017-11-28 14:30:00,41.51,41.6,41.49,41.6,16560.0,39.065,39.1497,39.0462,39.1497,16560.0
2017-11-28 14:40:00,41.62,41.77,41.6,41.75,52016.0,39.1685,39.3097,39.1497,39.2909,52016.0
2017-11-28 14:50:00,41.76,41.88,41.76,41.85,14980.0,39.3003,39.4132,39.3003,39.385,14980.0
2017-11-28 15:00:00,41.85,41.94,41.83,41.94,12938.0,39.385,39.4697,39.3661,39.4697,12938.0
2017-11-28 15:10:00,41.94,42.2,41.94,42.2,39156.0,39.4697,39.7144,39.4697,39.7144,39156.0
2017-11-28 15:20:00,42.19,42.22,42.05,42.06,35480.0,39.7049,39.7332,39.5732,39.5826,35480.0
2017-11-28 15:30:00,42.13,42.13,42.05,42.07,11070.0,39.6485,39.6485,39.5732,39.592,11070.0
2017-11-28 15:40:00,42.07,42.16,42.06,42.13,19560.0,39.592,39.6767,39.5826,39.6485,19560.0
2017-11-28 15:50:00,42.14,42.19,42.1,42.17,44516.0,39.6579,39.7049,39.6202,39.6861,44516.0
2017-11-29 09:30:00,42.64,42.65,42.56,42.61,168366.0,40.1284,40.1378,40.0531,40.1002,168366.0
2017-11-29 09:40:00,42.62,42.73,42.6,42.72,50830.0,40.1096,40.2131,40.0908,40.2037,50830.0
2017-11-29 09:50:00,42.72,42.86,42.67,42.8,108350.0,40.2037,40.3355,40.1567,40.279,108350.0
2017-11-29 10:00:00,42.81,42.83,42.7,42.74,72428.0,40.2884,40.3072,40.1849,40.2225,72428.0
2017-11-29 10:10:00,42.74,42.77,42.55,42.57,53716.0,40.2225,40.2508,40.0437,40.0626,53716.0
2017-11-29 10:20:00,42.58,42.67,42.58,42.63,25674.0,40.072,40.1567,40.072,40.119,25674.0
2017-11-29 10:30:00,42.65,42.79,42.6,42.74,44442.0,40.1378,40.2696,40.0908,40.2225,44442.0
2017-11-29 10:40:00,42.74,42.77,42.68,42.7,12660.0,40.2225,40.2508,40.1661,40.1849,12660.0
2017-11-29 10:50:00,42.73,42.73,42.64,42.67,19570.0,40.2131,40.2131,40.1284,40.1567,19570.0
2017-11-29 11:00:00,42.67,42.72,42.63,42.63,41854.0,40.1567,40.2037,40.119,40.119,41854.0
2017-11-29 11:10:00,42.6,42.69,42.58,42.66,75590.0,40.0908,40.1755,40.072,40.1473,75590.0
2017-11-29 11:20:00,42.64,42.65,42.48,42.6,47340.0,40.1284,40.1378,39.9779,40.0908,47340.0
2017-11-29 11:30:00,42.59,42.6,42.54,42.58,42972.0,40.0814,40.0908,40.0343,40.072,42972.0
2017-11-29 11:40:00,42.59,42.59,42.42,42.48,31560.0,40.0814,40.0814,39.9214,39.9779,31560.0
2017-11-29 11:50:00,42.48,42.51,42.45,42.47,18824.0,39.9779,40.0061,39.9496,39.9684,18824.0
2017-11-29 12:00:00,42.48,42.49,42.4,42.48,49630.0,39.9779,39.9873,39.9026,39.9779,49630.0
2017-11-29 12:10:00,42.49,42.56,42.48,42.55,19174.0,39.9873,40.0531,39.9779,40.0437,19174.0
2017-11-29 12:20:00,42.55,42.58,42.52,42.52,8608.0,40.0437,40.072,40.0155,40.0155,8608.0
2017-11-29 12:30:00,42.52,42.58,42.46,42.58,5386.0,40.0155,40.072,39.959,40.072,5386.0
2017-11-29 12:40:00,42.58,42.63,42.57,42.61,18390.0,40.072,40.119,40.0626,40.1002,18390.0
2017-11-29 12:50:00,42.6,42.6,42.55,42.58,14434.0,40.0908,40.0908,40.0437,40.072,14434.0
2017-11-29 13:00:00,42.6,42.6,42.55,42.55,9942.0,40.0908,40.0908,40.0437,40.0437,9942.0
2017-11-29 13:10:00,42.56,42.61,42.56,42.61,9096.0,40.0531,40.1002,40.0531,40.1002,9096.0
2017-11-29 13:20:00,42.63,42.65,42.6,42.63,7116.0,40.119,40.1378,40.0908,40.119,7116.0
2017-11-29 13:30:00,42.65,42.65,42.6,42.6,9830.0,40.1378,40.1378,40.0908,40.0908,9830.0
2017-11-29 13:40:00,42.58,42.6,42.55,42.59,12636.0,40.072,40.0908,40.0437,40.0814,12636.0
2017-11-29 13:50:00,42.6,42.63,42.57,42.62,25270.0,40.0908,40.119,40.0626,40.1096,25270.0
2017-11-29 14:00:00,42.63,42.73,42.63,42.71,17884.0,40.119,40.2131,40.119,40.1943,17884.0
2017-11-29 14:10:00,42.73,42.75,42.7,42.73,23164.0,40.2131,40.232,40.1849,40.2131,23164.0
2017-11-29 14:20:00,42.73,42.76,42.72,42.74,11688.0,40.2131,40.2414,40.2037,40.2225,11688.0
2017-11-29 14:30:00,42.75,42.75,42.69,42.69,20688.0,40.232,40.232,40.1755,40.1755,20688.0
2017-11-29 14:40:00,42.67,42.72,42.63,42.68,7686.0,40.1567,40.2037,40.119,40.1661,7686.0
2017-11-29 14:50:00,42.7,42.7,42.64,42.64,11100.0,40.1849,40.1849,40.1284,40.1284,11100.0
2017-11-29 15:00:00,42.65,42.68,42.62,42.66,7080.0,40.1378,40.1661,40.1096,40.1473,7080.0
2017-11-29 15:10:00,42.66,42.67,42.59,42.61,7624.0,40.1473,40.1567,40.0814,40.1002,7624.0
2017-11-29 15:20:00,42.61,42.7,42.61,42.68,12252.0,40.1002,40.1849,40.1002,40.1661,12252.0
2017-11-29 15:30:00,42.68,42.72,42.67,42.72,39340.0,40.1661,40.2037,40.1567,40.2037,39340.0
2017-11-29 15:40:00,42.71,42.72,42.68,42.72,29110.0,40.1943,40.2037,40.1661,40.2037,29110.0
2017-11-29 15:50:00,42.72,42.8,42.72,42.74,75916.0,40.2037,40.279,40.2037,40.2225,75916.0
2017-11-30 09:30:00,43.45,43.52,43.35,43.49,160562.0,40.8907,40.9566,40.7966,40.9284,160562.0
2017-11-30 09:40:00,43.51,43.51,43.27,43.3,104296.0,40.9472,40.9472,40.7213,40.7496,104296.0
2017-11-30 09:50:00,43.3,43.51,43.26,43.48,71962.0,40.7496,40.9472,40.7119,40.919,71962.0
2017-11-30 10:00:00,43.49,43.55,43.43,43.51,47922.0,40.9284,40.9848,40.8719,40.9472,47922.0
2017-11-30 10:10:00,43.52,43.63,43.48,43.58,59566.0,40.9566,41.0601,40.919,41.0131,59566.0
2017-11-30 10:20:00,43.6,43.6,43.54,43.58,16870.0,41.0319,41.0319,40.9754,41.0131,16870.0
2017-11-30 10:30:00,43.58,43.59,43.47,43.48,26888.0,41.0131,41.0225,40.9095,40.919,26888.0
2017-11-30 10:40:00,43.49,43.6,43.49,43.6,23740.0,40.9284,41.0319,40.9284,41.0319,23740.0
2017-11-30 10:50:00,43.6,43.7,43.57,43.7,45608.0,41.0319,41.126,41.0037,41.126,45608.0
2017-11-30 11:00:00,43.7,43.82,43.68,43.77,43484.0,41.126,41.2389,41.1072,41.1919,43484.0
2017-11-30 11:10:00,43.77,43.88,43.76,43.87,24166.0,41.1919,41.2954,41.1825,41.286,24166.0
2017-11-30 11:20:00,43.85,43.86,43.75,43.79,22680.0,41.2672,41.2766,41.1731,41.2107,22680.0
2017-11-30 11:30:00,43.8,43.85,43.79,43.84,26202.0,41.2201,41.2672,41.2107,41.2578,26202.0
2017-11-30 11:40:00,43.86,43.9,43.83,43.9,47806.0,41.2766,41.3142,41.2483,41.3142,47806.0
2017-11-30 11:50:00,43.92,43.93,43.88,43.93,26166.0,41.333,41.3425,41.2954,41.3425,26166.0
2017-11-30 12:00:00,43.93,44.1,43.93,44.1,62924.0,41.3425,41.5024,41.3425,41.5024,62924.0
2017-11-30 12:10:00,44.09,44.24,44.08,44.22,61258.0,41.493,41.6342,41.4836,41.6154,61258.0
2017-11-30 12:20:00,44.24,44.32,44.21,44.3,34240.0,41.6342,41.7095,41.606,41.6907,34240.0
2017-11-30 12:30:00,44.31,44.5,44.31,44.5,57004.0,41.7001,41.8789,41.7001,41.8789,57004.0
2017-11-30 12:40:00,44.49,44.88,44.44,44.82,70528.0,41.8695,42.2365,41.8224,42.18,70528.0
2017-11-30 12:50:00,44.81,44.82,44.58,44.67,101824.0,42.1706,42.18,41.9542,42.0389,101824.0
2017-11-30 13:00:00,44.73,44.84,44.66,44.73,58546.0,42.0953,42.1989,42.0295,42.0953,58546.0
2017-11-30 13:10:00,44.73,44.76,44.62,44.65,135734.0,42.0953,42.1236,41.9918,42.02,135734.0
2017-11-30 13:20:00,44.66,44.7,44.6,44.67,22780.0,42.0295,42.0671,41.973,42.0389,22780.0
2017-11-30 13:30:00,44.65,44.67,44.56,44.6,19416.0,42.02,42.0389,41.9353,41.973,19416.0
2017-11-30 13:40:00,44.6,44.6,44.42,44.48,37370.0,41.973,41.973,41.8036,41.8601,37370.0
2017-11-30 13:50:00,44.46,44.46,44.35,44.45,36838.0,41.8412,41.8412,41.7377,41.8318,36838.0
2017-11-30 14:00:00,44.52,44.52,44.45,44.45,22240.0,41.8977,41.8977,41.8318,41.8318,22240.0
2017-11-30 14:10:00,44.44,44.49,44.44,44.48,4810.0,41.8224,41.8695,41.8224,41.8601,4810.0
2017-11-30 14:20:00,44.49,44.62,44.49,44.62,27318.0,41.8695,41.9918,41.8695,41.9918,27318.0
2017-11-30 14:30:00,44.61,44.61,44.45,44.49,16340.0,41.9824,41.9824,41.8318,41.8695,16340.0
2017-11-30 14:40:00,44.47,44.51,44.46,44.48,7442.0,41.8506,41.8883,41.8412,41.8601,7442.0
2017-11-30 14:50:00,44.48,44.5,44.37,44.42,16838.0,41.8601,41.8789,41.7565,41.8036,16838.0
2017-11-30 15:00:00,44.41,44.41,44.24,44.24,65738.0,41.7942,41.7942,41.6342,41.6342,65738.0
2017-11-30 15:10:00,44.24,44.38,44.24,44.36,7934.0,41.6342,41.7659,41.6342,41.7471,7934.0
2017-11-30 15:20:00,44.35,44.44,44.33,44.44,23372.0,41.7377,41.8224,41.7189,41.8224,23372.0
2017-11-30 15:30:00,44.44,44.45,44.29,44.32,34108.0,41.8224,41.8318,41.6812,41.7095,34108.0
2017-11-30 15:40:00,44.33,44.63,44.33,44.62,56078.0,41.7189,42.0012,41.7189,41.9918,56078.0
2017-11-30 15:50:00,44.63,44.68,44.48,44.52,196788.0,42.0012,42.0483,41.8601,41.8977,196788.0
2017-12-01 09:30:00,44.7,44.83,44.4,44.49,220880.0,42.0671,42.1894,41.7848,41.8695,220880.0
2017-12-01 09:40:00,44.49,44.55,44.33,44.41,68740.0,41.8695,41.9259,41.7189,41.7942,68740.0
2017-12-01 09:50:00,44.4,44.49,44.38,44.47,56160.0,41.7848,41.8695,41.7659,41.8506,56160.0
2017-12-01 10:00:00,44.38,44.45,44.24,44.38,32912.0,41.7659,41.8318,41.6342,41.7659,32912.0
2017-12-01 10:10:00,44.41,44.66,44.4,44.64,35448.0,41.7942,42.0295,41.7848,42.0106,35448.0
2017-12-01 10:20:00,44.62,44.65,44.55,44.6,52426.0,41.9918,42.02,41.9259,41.973,52426.0
2017-12-01 10:30:00,44.6,44.73,44.57,44.57,32768.0,41.973,42.0953,41.9448,41.9448,32768.0
2017-12-01 10:40:00,44.62,44.85,44.6,44.79,104206.0,41.9918,42.2083,41.973,42.1518,104206.0
2017-12-01 10:50:00,44.79,44.87,44.79,44.8,56966.0,42.1518,42.2271,42.1518,42.1612,56966.0
2017-12-01 11:00:00,44.8,44.82,44.2,44.38,68130.0,42.1612,42.18,41.5965,41.7659,68130.0
2017-12-01 11:10:00,44.4,44.4,43.18,44.0,284856.0,41.7848,41.7848,40.6366,41.4083,284856.0
2017-12-01 11:20:00,44.0,44.01,43.02,43.05,173800.0,41.4083,41.4177,40.4861,40.5143,173800.0
2017-12-01 11:30:00,43.13,43.72,42.65,43.63,209012.0,40.5896,41.1448,40.1378,41.0601,209012.0
2017-12-01 11:40:00,43.75,43.77,43.22,43.22,88140.0,41.1731,41.1919,40.6743,40.6743,88140.0
2017-12-01 11:50:00,43.17,43.85,43.05,43.84,118482.0,40.6272,41.2672,40.5143,41.2578,118482.0
2017-12-01 12:00:00,43.84,44.1,43.7,43.85,106018.0,41.2578,41.5024,41.126,41.2672,106018.0
2017-12-01 12:10:00,43.92,44.05,43.74,43.91,44222.0,41.333,41.4554,41.1636,41.3236,44222.0
2017-12-01 12:20:00,43.9,43.98,43.84,43.89,15044.0,41.3142,41.3895,41.2578,41.3048,15044.0
2017-12-01 12:30:00,43.91,44.01,43.83,43.93,36196.0,41.3236,41.4177,41.2483,41.3425,36196.0
2017-12-01 12:40:00,43.92,44.13,43.9,44.09,61838.0,41.333,41.5307,41.3142,41.493,61838.0
2017-12-01 12:50:00,44.08,44.14,44.0,44.07,22380.0,41.4836,41.5401,41.4083,41.4742,22380.0
2017-12-01 13:00:00,44.03,44.05,43.93,43.98,10914.0,41.4366,41.4554,41.3425,41.3895,10914.0
2017-12-01 13:10:00,44.02,44.15,44.01,44.08,25944.0,41.4272,41.5495,41.4177,41.4836,25944.0
2017-12-01 13:20:00,44.06,44.13,44.04,44.1,19212.0,41.4648,41.5307,41.446,41.5024,19212.0
2017-12-01 13:30:00,44.13,44.27,44.1,44.23,24440.0,41.5307,41.6624,41.5024,41.6248,24440.0
2017-12-01 13:40:00,44.27,44.27,44.02,44.11,21694.0,41.6624,41.6624,41.4272,41.5118,21694.0
2017-12-01 13:50:00,44.11,44.21,44.1,44.21,15046.0,41.5118,41.606,41.5024,41.606,15046.0
2017-12-01 14:00:00,44.15,44.25,44.09,44.1,19306.0,41.5495,41.6436,41.493,41.5024,19306.0
2017-12-01 14:10:00,44.17,44.23,44.1,44.17,20706.0,41.5683,41.6248,41.5024,41.5683,20706.0
2017-12-01 14:20:00,44.17,44.21,44.13,44.21,11718.0,41.5683,41.606,41.5307,41.606,11718.0
2017-12-01 14:30:00,44.19,44.23,44.18,44.22,15960.0,41.5871,41.6248,41.5777,41.6154,15960.0
2017-12-01 14:40:00,44.2,44.2,44.06,44.1,30660.0,41.5965,41.5965,41.4648,41.5024,30660.0
2017-12-01 14:50:00,44.06,44.11,44.04,44.11,12072.0,41.4648,41.5118,41.446,41.5118,12072.0
2017-12-01 15:00:00,44.02,44.2,44.0,44.18,17926.0,41.4272,41.5965,41.4083,41.5777,17926.0
2017-12-01 15:10:00,44.2,44.2,44.13,44.13,10304.0,41.5965,41.5965,41.5307,41.5307,10304.0
2017-12-01 15:20:00,44.15,44.18,44.12,44.18,20422.0,41.5495,41.5777,41.5213,41.5777,20422.0
2017-12-01 15:30:00,44.15,44.24,44.15,44.24,31926.0,41.5495,41.6342,41.5495,41.6342,31926.0
2017-12-01 15:40:00,44.27,44.46,44.23,44.27,48948.0,41.6624,41.8412,41.6248,41.6624,48948.0
2017-12-01 15:50:00,44.3,44.43,44.3,44.37,45468.0,41.6907,41.813,41.6907,41.7565,45468.0
2017-12-04 09:30:00,45.85,45.85,45.41,45.63,400608.0,43.1494,43.1494,42.7353,42.9423,400608.0
2017-12-04 09:40:00,45.63,45.78,45.6,45.68,145896.0,42.9423,43.0835,42.9141,42.9894,145896.0
2017-12-04 09:50:00,45.73,45.82,45.65,45.8,72078.0,43.0364,43.1211,42.9611,43.1023,72078.0
2017-12-04 10:00:00,45.79,46.01,45.79,45.97,191356.0,43.0929,43.2999,43.0929,43.2623,191356.0
2017-12-04 10:10:00,45.99,46.05,45.85,45.89,98662.0,43.2811,43.3376,43.1494,43.187,98662.0
2017-12-04 10:20:00,45.91,46.02,45.87,45.98,76414.0,43.2058,43.3093,43.1682,43.2717,76414.0
2017-12-04 10:30:00,46.01,46.01,45.92,45.97,56620.0,43.2999,43.2999,43.2152,43.2623,56620.0
2017-12-04 10:40:00,45.96,45.97,45.68,45.76,74164.0,43.2529,43.2623,42.9894,43.0647,74164.0
2017-12-04 10:50:00,45.81,45.81,45.6,45.7,51158.0,43.1117,43.1117,42.9141,43.0082,51158.0
2017-12-04 11:00:00,45.72,45.73,45.56,45.57,41378.0,43.027,43.0364,42.8764,42.8859,41378.0
2017-12-04 11:10:00,45.58,45.59,45.46,45.54,89242.0,42.8953,42.9047,42.7823,42.8576,89242.0
2017-12-04 11:20:00,45.6,45.67,45.54,45.57,39780.0,42.9141,42.98,42.8576,42.8859,39780.0
2017-12-04 11:30:00,45.6,45.71,45.56,45.71,13300.0,42.9141,43.0176,42.8764,43.0176,13300.0
2017-12-04 11:40:00,45.73,45.73,45.6,45.66,23658.0,43.0364,43.0364,42.9141,42.9706,23658.0
2017-12-04 11:50:00,45.67,45.69,45.58,45.59,13904.0,42.98,42.9988,42.8953,42.9047,13904.0
2017-12-04 12:00:00,45.6,45.65,45.58,45.6,19568.0,42.9141,42.9611,42.8953,42.9141,19568.0
2017-12-04 12:10:00,45.53,45.61,45.53,45.6,7400.0,42.8482,42.9235,42.8482,42.9141,7400.0
2017-12-04 12:20:00,45.6,45.6,45.44,45.46,23764.0,42.9141,42.9141,42.7635,42.7823,23764.0
2017-12-04 12:30:00,45.47,45.48,45.32,45.35,25604.0,42.7917,42.8012,42.6506,42.6788,25604.0
2017-12-04 12:40:00,45.36,45.49,45.35,45.48,27060.0,42.6882,42.8106,42.6788,42.8012,27060.0
2017-12-04 12:50:00,45.48,45.49,45.45,45.49,17276.0,42.8012,42.8106,42.7729,42.8106,17276.0
2017-12-04 13:00:00,45.49,45.54,45.49,45.49,34692.0,42.8106,42.8576,42.8106,42.8106,34692.0
2017-12-04 13:10:00,45.49,45.52,45.41,45.44,20046.0,42.8106,42.8388,42.7353,42.7635,20046.0
2017-12-04 13:20:00,45.47,45.48,45.46,45.46,3400.0,42.7917,42.8012,42.7823,42.7823,3400.0
2017-12-04 13:30:00,45.46,45.51,45.46,45.49,11384.0,42.7823,42.8294,42.7823,42.8106,11384.0
2017-12-04 13:40:00,45.48,45.51,45.45,45.45,17740.0,42.8012,42.8294,42.7729,42.7729,17740.0
2017-12-04 13:50:00,45.43,45.46,45.38,45.4,24796.0,42.7541,42.7823,42.707,42.7259,24796.0
2017-12-04 14:00:00,45.39,45.39,45.23,45.27,50066.0,42.7165,42.7165,42.5659,42.6035,50066.0
2017-12-04 14:10:00,45.26,45.29,45.19,45.21,18560.0,42.5941,42.6223,42.5282,42.5471,18560.0
2017-12-04 14:20:00,45.23,45.26,45.13,45.16,31678.0,42.5659,42.5941,42.4718,42.5,31678.0
2017-12-04 14:30:00,45.14,45.17,45.04,45.16,45262.0,42.4812,42.5094,42.3871,42.5,45262.0
2017-12-04 14:40:00,45.19,45.2,45.09,45.1,37808.0,42.5282,42.5376,42.4341,42.4435,37808.0
2017-12-04 14:50:00,45.06,45.2,45.06,45.17,20048.0,42.4059,42.5376,42.4059,42.5094,20048.0
2017-12-04 15:00:00,45.15,45.17,45.08,45.16,42100.0,42.4906,42.5094,42.4247,42.5,42100.0
2017-12-04 15:10:00,45.13,45.13,45.07,45.1,21434.0,42.4718,42.4718,42.4153,42.4435,21434.0
2017-12-04 15:20:00,45.07,45.16,45.07,45.08,32460.0,42.4153,42.5,42.4153,42.4247,32460.0
2017-12-04 15:30:00,45.06,45.1,44.9,44.94,63302.0,42.4059,42.4435,42.2553,42.293,63302.0
2017-12-04 15:40:00,44.94,44.96,44.77,44.77,70872.0,42.293,42.3118,42.133,42.133,70872.0
2017-12-04 15:50:00,44.8,44.87,44.69,44.69,142102.0,42.1612,42.2271,42.0577,42.0577,142102.0
2017-12-05 09:30:00,45.1,45.1,44.67,44.67,110172.0,42.4435,42.4435,42.0389,42.0389,110172.0
2017-12-05 09:40:00,44.67,44.87,44.64,44.76,119878.0,42.0389,42.2271,42.0106,42.1236,119878.0
2017-12-05 09:50:00,44.74,44.74,44.44,44.49,99784.0,42.1047,42.1047,41.8224,41.8695,99784.0
2017-12-05 10:00:00,44.46,44.74,44.46,44.59,35912.0,41.8412,42.1047,41.8412,41.9636,35912.0
2017-12-05 10:10:00,44.6,44.66,44.53,44.66,12600.0,41.973,42.0295,41.9071,42.0295,12600.0
2017-12-05 10:20:00,44.7,44.74,44.62,44.63,16344.0,42.0671,42.1047,41.9918,42.0012,16344.0
2017-12-05 10:30:00,44.61,44.69,44.49,44.51,28856.0,41.9824,42.0577,41.8695,41.8883,28856.0
2017-12-05 10:40:00,44.54,44.66,44.54,44.66,15516.0,41.9165,42.0295,41.9165,42.0295,15516.0
2017-12-05 10:50:00,44.67,44.8,44.59,44.78,31734.0,42.0389,42.1612,41.9636,42.1424,31734.0
2017-12-05 11:00:00,44.8,44.88,44.8,44.85,25958.0,42.1612,42.2365,42.1612,42.2083,25958.0
2017-12-05 11:10:00,44.9,44.9,44.79,44.85,49072.0,42.2553,42.2553,42.1518,42.2083,49072.0
2017-12-05 11:20:00,44.81,44.85,44.76,44.79,5304.0,42.1706,42.2083,42.1236,42.1518,5304.0
2017-12-05 11:30:00,44.83,44.85,44.7,44.71,9202.0,42.1894,42.2083,42.0671,42.0765,9202.0
2017-12-05 11:40:00,44.74,44.74,44.7,44.72,7212.0,42.1047,42.1047,42.0671,42.0859,7212.0
2017-12-05 11:50:00,44.73,44.73,44.56,44.57,24200.0,42.0953,42.0953,41.9353,41.9448,24200.0
2017-12-05 12:00:00,44.56,44.56,44.42,44.46,25980.0,41.9353,41.9353,41.8036,41.8412,25980.0
2017-12-05 12:10:00,44.49,44.51,44.44,44.49,10844.0,41.8695,41.8883,41.8224,41.8695,10844.0
2017-12-05 12:20:00,44.46,44.46,44.38,44.46,48060.0,41.8412,41.8412,41.7659,41.8412,48060.0
2017-12-05 12:30:00,44.47,44.57,44.47,44.54,3590.0,41.8506,41.9448,41.8506,41.9165,3590.0
2017-12-05 12:40:00,44.54,44.54,44.47,44.48,10886.0,41.9165,41.9165,41.8506,41.8601,10886.0
2017-12-05 12:50:00,44.48,44.52,44.41,44.41,7340.0,41.8601,41.8977,41.7942,41.7942,7340.0
2017-12-05 13:00:00,44.43,44.52,44.4,44.48,16102.0,41.813,41.8977,41.7848,41.8601,16102.0
2017-12-05 13:10:00,44.52,44.54,44.45,44.53,20180.0,41.8977,41.9165,41.8318,41.9071,20180.0
2017-12-05 13:20:00,44.52,44.6,44.52,44.55,7634.0,41.8977,41.973,41.8977,41.9259,7634.0
2017-12-05 13:30:00,44.55,44.61,44.55,44.56,6474.0,41.9259,41.9824,41.9259,41.9353,6474.0
2017-12-05 13:40:00,44.56,44.57,44.54,44.54,3846.0,41.9353,41.9448,41.9165,41.9165,3846.0
2017-12-05 13:50:00,44.58,44.6,44.57,44.57,4800.0,41.9542,41.973,41.9448,41.9448,4800.0
2017-12-05 14:00:00,44.58,44.6,44.56,44.57,6628.0,41.9542,41.973,41.9353,41.9448,6628.0
2017-12-05 14:10:00,44.58,44.58,44.45,44.45,11458.0,41.9542,41.9542,41.8318,41.8318,11458.0
2017-12-05 14:20:00,44.41,44.43,44.31,44.41,35174.0,41.7942,41.813,41.7001,41.7942,35174.0
2017-12-05 14:30:00,44.34,44.34,44.2,44.22,39064.0,41.7283,41.7283,41.5965,41.6154,39064.0
2017-12-05 14:40:00,44.25,44.31,44.22,44.22,45018.0,41.6436,41.7001,41.6154,41.6154,45018.0
2017-12-05 14:50:00,44.21,44.27,44.14,44.22,35956.0,41.606,41.6624,41.5401,41.6154,35956.0
2017-12-05 15:00:00,44.22,44.24,44.18,44.2,10210.0,41.6154,41.6342,41.5777,41.5965,10210.0
2017-12-05 15:10:00,44.19,44.21,44.06,44.06,14232.0,41.5871,41.606,41.4648,41.4648,14232.0
2017-12-05 15:20:00,44.08,44.23,44.08,44.2,23166.0,41.4836,41.6248,41.4836,41.5965,23166.0
2017-12-05 15:30:00,44.17,44.19,44.06,44.06,29606.0,41.5683,41.5871,41.4648,41.4648,29606.0
2017-12-05 15:40:00,44.05,44.18,43.94,44.0,50410.0,41.4554,41.5777,41.3519,41.4083,50410.0
2017-12-05 15:50:00,43.99,44.2,43.98,44.08,125760.0,41.3989,41.5965,41.3895,41.4836,125760.0
2017-12-06 09:30:00,43.85,44.18,43.83,44.13,96028.0,41.2672,41.5777,41.2483,41.5307,96028.0
2017-12-06 09:40:00,44.13,44.26,44.1,44.1,38920.0,41.5307,41.653,41.5024,41.5024,38920.0
2017-12-06 09:50:00,44.11,44.11,43.89,44.04,58706.0,41.5118,41.5118,41.3048,41.446,58706.0
2017-12-06 10:00:00,44.06,44.15,44.0,44.01,33066.0,41.4648,41.5495,41.4083,41.4177,33066.0
2017-12-06 10:10:00,44.05,44.05,43.86,43.88,43660.0,41.4554,41.4554,41.2766,41.2954,43660.0
2017-12-06 10:20:00,43.92,43.94,43.83,43.93,43710.0,41.333,41.3519,41.2483,41.3425,43710.0
2017-12-06 10:30:00,43.97,44.06,43.83,43.84,64700.0,41.3801,41.4648,41.2483,41.2578,64700.0
2017-12-06 10:40:00,43.87,44.1,43.87,44.07,34436.0,41.286,41.5024,41.286,41.4742,34436.0
2017-12-06 10:50:00,44.07,44.24,44.07,44.22,11572.0,41.4742,41.6342,41.4742,41.6154,11572.0
2017-12-06 11:00:00,44.24,44.24,44.16,44.19,7188.0,41.6342,41.6342,41.5589,41.5871,7188.0
2017-12-06 11:10:00,44.16,44.22,44.14,44.14,4000.0,41.5589,41.6154,41.5401,41.5401,4000.0
2017-12-06 11:20:00,44.17,44.35,44.16,44.17,17162.0,41.5683,41.7377,41.5589,41.5683,17162.0
2017-12-06 11:30:00,44.18,44.18,44.11,44.15,12070.0,41.5777,41.5777,41.5118,41.5495,12070.0
2017-12-06 11:40:00,44.19,44.19,44.15,44.18,2200.0,41.5871,41.5871,41.5495,41.5777,2200.0
2017-12-06 11:50:00,44.16,44.19,44.02,44.08,11396.0,41.5589,41.5871,41.4272,41.4836,11396.0
2017-12-06 12:00:00,44.08,44.08,44.01,44.02,5616.0,41.4836,41.4836,41.4177,41.4272,5616.0
2017-12-06 12:10:00,44.01,44.04,43.9,43.92,6580.0,41.4177,41.446,41.3142,41.333,6580.0
2017-12-06 12:20:00,43.88,43.97,43.88,43.95,11414.0,41.2954,41.3801,41.2954,41.3613,11414.0
2017-12-06 12:30:00,43.93,43.99,43.93,43.99,10910.0,41.3425,41.3989,41.3425,41.3989,10910.0
2017-12-06 12:40:00,43.99,44.07,43.99,44.06,11380.0,41.3989,41.4742,41.3989,41.4648,11380.0
2017-12-06 12:50:00,44.07,44.09,44.02,44.04,3300.0,41.4742,41.493,41.4272,41.446,3300.0
2017-12-06 13:00:00,44.0,44.07,44.0,44.04,15940.0,41.4083,41.4742,41.4083,41.446,15940.0
2017-12-06 13:10:00,44.04,44.09,44.04,44.08,4900.0,41.446,41.493,41.446,41.4836,4900.0
2017-12-06 13:20:00,44.04,44.06,44.02,44.06,15080.0,41.446,41.4648,41.4272,41.4648,15080.0
2017-12-06 13:30:00,44.05,44.18,44.04,44.13,15784.0,41.4554,41.5777,41.446,41.5307,15784.0
2017-12-06 13:40:00,44.13,44.15,44.12,44.14,2600.0,41.5307,41.5495,41.5213,41.5401,2600.0
2017-12-06 13:50:00,44.12,44.16,44.09,44.14,4674.0,41.5213,41.5589,41.493,41.5401,4674.0
2017-12-06 14:00:00,44.13,44.19,44.09,44.09,4722.0,41.5307,41.5871,41.493,41.493,4722.0
2017-12-06 14:10:00,44.1,44.13,44.09,44.13,16030.0,41.5024,41.5307,41.493,41.5307,16030.0
2017-12-06 14:20:00,44.16,44.17,44.1,44.1,8618.0,41.5589,41.5683,41.5024,41.5024,8618.0
2017-12-06 14:30:00,44.09,44.21,44.08,44.14,7052.0,41.493,41.606,41.4836,41.5401,7052.0
2017-12-06 14:40:00,44.16,44.16,44.12,44.13,21644.0,41.5589,41.5589,41.5213,41.5307,21644.0
2017-12-06 14:50:00,44.12,44.13,44.1,44.12,2800.0,41.5213,41.5307,41.5024,41.5213,2800.0
2017-12-06 15:00:00,44.11,44.13,44.09,44.12,8468.0,41.5118,41.5307,41.493,41.5213,8468.0
2017-12-06 15:10:00,44.13,44.16,44.08,44.09,7328.0,41.5307,41.5589,41.4836,41.493,7328.0
2017-12-06 15:20:00,44.08,44.1,44.02,44.02,4646.0,41.4836,41.5024,41.4272,41.4272,4646.0
2017-12-06 15:30:00,44.04,44.05,43.94,43.94,13360.0,41.446,41.4554,41.3519,41.3519,13360.0
2017-12-06 15:40:00,43.95,44.03,43.93,44.02,14498.0,41.3613,41.4366,41.3425,41.4272,14498.0
2017-12-06 15:50:00,43.93,43.94,43.81,43.87,44322.0,41.3425,41.3519,41.2295,41.286,44322.0
2017-12-07 09:30:00,43.67,43.88,43.61,43.83,84322.0,41.0978,41.2954,41.0413,41.2483,84322.0
2017-12-07 09:40:00,43.84,44.11,43.84,44.07,27908.0,41.2578,41.5118,41.2578,41.4742,27908.0
2017-12-07 09:50:00,44.08,44.18,44.04,44.18,13256.0,41.4836,41.5777,41.446,41.5777,13256.0
2017-12-07 10:00:00,44.21,44.21,44.06,44.06,41922.0,41.606,41.606,41.4648,41.4648,41922.0
2017-12-07 10:10:00,44.1,44.16,44.05,44.1,22230.0,41.5024,41.5589,41.4554,41.5024,22230.0
2017-12-07 10:20:00,44.12,44.18,44.1,44.13,5184.0,41.5213,41.5777,41.5024,41.5307,5184.0
2017-12-07 10:30:00,44.14,44.19,44.12,44.15,26794.0,41.5401,41.5871,41.5213,41.5495,26794.0
2017-12-07 10:40:00,44.16,44.16,44.05,44.1,19226.0,41.5589,41.5589,41.4554,41.5024,19226.0
2017-12-07 10:50:00,44.12,44.13,44.08,44.1,11196.0,41.5213,41.5307,41.4836,41.5024,11196.0
2017-12-07 11:00:00,44.11,44.16,44.02,44.02,12738.0,41.5118,41.5589,41.4272,41.4272,12738.0
2017-12-07 11:10:00,43.97,44.01,43.95,44.01,3166.0,41.3801,41.4177,41.3613,41.4177,3166.0
2017-12-07 11:20:00,44.0,44.09,43.99,44.08,11580.0,41.4083,41.493,41.3989,41.4836,11580.0
2017-12-07 11:30:00,44.16,44.32,44.16,44.29,31618.0,41.5589,41.7095,41.5589,41.6812,31618.0
2017-12-07 11:40:00,44.31,44.33,44.24,44.26,15800.0,41.7001,41.7189,41.6342,41.653,15800.0
2017-12-07 11:50:00,44.27,44.42,44.26,44.41,24572.0,41.6624,41.8036,41.653,41.7942,24572.0
2017-12-07 12:00:00,44.4,44.41,44.29,44.31,35600.0,41.7848,41.7942,41.6812,41.7001,35600.0
2017-12-07 12:10:00,44.35,44.45,44.35,44.44,23938.0,41.7377,41.8318,41.7377,41.8224,23938.0
2017-12-07 12:20:00,44.46,44.47,44.38,44.4,11444.0,41.8412,41.8506,41.7659,41.7848,11444.0
2017-12-07 12:30:00,44.42,44.42,44.38,44.39,3000.0,41.8036,41.8036,41.7659,41.7754,3000.0
2017-12-07 12:40:00,44.43,44.43,44.39,44.39,6072.0,41.813,41.813,41.7754,41.7754,6072.0
2017-12-07 12:50:00,44.41,44.46,44.41,44.46,7706.0,41.7942,41.8412,41.7942,41.8412,7706.0
2017-12-07 13:00:00,44.49,44.52,44.39,44.39,10292.0,41.8695,41.8977,41.7754,41.7754,10292.0
2017-12-07 13:10:00,44.34,44.37,44.3,44.36,4650.0,41.7283,41.7565,41.6907,41.7471,4650.0
2017-12-07 13:20:00,44.3,44.38,44.28,44.38,3670.0,41.6907,41.7659,41.6718,41.7659,3670.0
2017-12-07 13:30:00,44.41,44.41,44.38,44.41,5006.0,41.7942,41.7942,41.7659,41.7942,5006.0
2017-12-07 13:40:00,44.44,44.44,44.38,44.39,5436.0,41.8224,41.8224,41.7659,41.7754,5436.0
2017-12-07 13:50:00,44.33,44.37,44.3,44.37,7400.0,41.7189,41.7565,41.6907,41.7565,7400.0
2017-12-07 14:00:00,44.34,44.36,44.31,44.35,4036.0,41.7283,41.7471,41.7001,41.7377,4036.0
2017-12-07 14:10:00,44.34,44.34,44.3,44.32,2542.0,41.7283,41.7283,41.6907,41.7095,2542.0
2017-12-07 14:20:00,44.3,44.31,44.23,44.23,14486.0,41.6907,41.7001,41.6248,41.6248,14486.0
2017-12-07 14:30:00,44.22,44.23,44.13,44.14,13908.0,41.6154,41.6248,41.5307,41.5401,13908.0
2017-12-07 14:40:00,44.08,44.12,43.99,44.11,12188.0,41.4836,41.5213,41.3989,41.5118,12188.0
2017-12-07 14:50:00,44.14,44.16,44.14,44.15,6510.0,41.5401,41.5589,41.5401,41.5495,6510.0
2017-12-07 15:00:00,44.18,44.18,44.15,44.15,6824.0,41.5777,41.5777,41.5495,41.5495,6824.0
2017-12-07 15:10:00,44.16,44.21,44.14,44.21,7822.0,41.5589,41.606,41.5401,41.606,7822.0
2017-12-07 15:20:00,44.19,44.29,44.18,44.24,32600.0,41.5871,41.6812,41.5777,41.6342,32600.0
2017-12-07 15:30:00,44.23,44.27,44.21,44.24,13916.0,41.6248,41.6624,41.606,41.6342,13916.0
2017-12-07 15:40:00,44.24,44.24,44.13,44.13,11636.0,41.6342,41.6342,41.5307,41.5307,11636.0
2017-12-07 15:50:00,44.12,44.23,44.09,44.2,25346.0,41.5213,41.6248,41.493,41.5965,25346.0
2017-12-08 09:30:00,44.73,44.73,44.43,44.48,130056.0,42.0953,42.0953,41.813,41.8601,130056.0
2017-12-08 09:40:00,44.48,44.58,44.46,44.51,48574.0,41.8601,41.9542,41.8412,41.8883,48574.0
2017-12-08 09:50:00,44.5,44.65,44.5,44.6,40130.0,41.8789,42.02,41.8789,41.973,40130.0
2017-12-08 10:00:00,44.57,44.59,44.49,44.52,39354.0,41.9448,41.9636,41.8695,41.8977,39354.0
2017-12-08 10:10:00,44.51,44.52,44.37,44.48,31864.0,41.8883,41.8977,41.7565,41.8601,31864.0
2017-12-08 10:20:00,44.48,44.55,44.47,44.52,18530.0,41.8601,41.9259,41.8506,41.8977,18530.0
2017-12-08 10:30:00,44.53,44.56,44.51,44.56,16458.0,41.9071,41.9353,41.8883,41.9353,16458.0
2017-12-08 10:40:00,44.59,44.65,44.59,44.61,37614.0,41.9636,42.02,41.9636,41.9824,37614.0
2017-12-08 10:50:00,44.6,44.69,44.58,44.69,14250.0,41.973,42.0577,41.9542,42.0577,14250.0
2017-12-08 11:00:00,44.71,44.79,44.71,44.71,32200.0,42.0765,42.1518,42.0765,42.0765,32200.0
2017-12-08 11:10:00,44.72,44.74,44.69,44.74,17386.0,42.0859,42.1047,42.0577,42.1047,17386.0
2017-12-08 11:20:00,44.74,44.77,44.59,44.62,36108.0,42.1047,42.133,41.9636,41.9918,36108.0
2017-12-08 11:30:00,44.63,44.72,44.6,44.71,16906.0,42.0012,42.0859,41.973,42.0765,16906.0
2017-12-08 11:40:00,44.72,44.74,44.71,44.74,16372.0,42.0859,42.1047,42.0765,42.1047,16372.0
2017-12-08 11:50:00,44.76,44.78,44.7,44.71,12548.0,42.1236,42.1424,42.0671,42.0765,12548.0
2017-12-08 12:00:00,44.73,44.77,44.73,44.77,8800.0,42.0953,42.133,42.0953,42.133,8800.0
2017-12-08 12:10:00,44.77,44.81,44.77,44.79,15576.0,42.133,42.1706,42.133,42.1518,15576.0
2017-12-08 12:20:00,44.77,44.9,44.77,44.87,26040.0,42.133,42.2553,42.133,42.2271,26040.0
2017-12-08 12:30:00,44.85,44.88,44.84,44.84,15266.0,42.2083,42.2365,42.1989,42.1989,15266.0
2017-12-08 12:40:00,44.85,44.87,44.81,44.81,8906.0,42.2083,42.2271,42.1706,42.1706,8906.0
2017-12-08 12:50:00,44.81,44.82,44.74,44.74,22362.0,42.1706,42.18,42.1047,42.1047,22362.0
2017-12-08 13:00:00,44.72,44.76,44.7,44.74,6020.0,42.0859,42.1236,42.0671,42.1047,6020.0
2017-12-08 13:10:00,44.77,44.79,44.73,44.75,8080.0,42.133,42.1518,42.0953,42.1142,8080.0
2017-12-08 13:20:00,44.81,44.85,44.8,44.8,8210.0,42.1706,42.2083,42.1612,42.1612,8210.0
2017-12-08 13:30:00,44.8,44.8,44.77,44.78,4600.0,42.1612,42.1612,42.133,42.1424,4600.0
2017-12-08 13:40:00,44.79,44.79,44.75,44.75,14360.0,42.1518,42.1518,42.1142,42.1142,14360.0
2017-12-08 13:50:00,44.76,44.79,44.74,44.78,8790.0,42.1236,42.1518,42.1047,42.1424,8790.0
2017-12-08 14:00:00,44.79,44.82,44.79,44.81,6042.0,42.1518,42.18,42.1518,42.1706,6042.0
2017-12-08 14:10:00,44.8,44.8,44.74,44.75,7544.0,42.1612,42.1612,42.1047,42.1142,7544.0
2017-12-08 14:20:00,44.74,44.77,44.69,44.77,8840.0,42.1047,42.133,42.0577,42.133,8840.0
2017-12-08 14:30:00,44.74,44.74,44.7,44.73,8306.0,42.1047,42.1047,42.0671,42.0953,8306.0
2017-12-08 14:40:00,44.72,44.76,44.72,44.74,14590.0,42.0859,42.1236,42.0859,42.1047,14590.0
2017-12-08 14:50:00,44.74,44.77,44.73,44.73,1000.0,42.1047,42.133,42.0953,42.0953,1000.0
2017-12-08 15:00:00,44.76,44.8,44.76,44.77,6288.0,42.1236,42.1612,42.1236,42.133,6288.0
2017-12-08 15:10:00,44.78,44.8,44.72,44.72,10542.0,42.1424,42.1612,42.0859,42.0859,10542.0
2017-12-08 15:20:00,44.73,44.79,44.72,44.76,6600.0,42.0953,42.1518,42.0859,42.1236,6600.0
2017-12-08 15:30:00,44.76,44.8,44.74,44.76,32062.0,42.1236,42.1612,42.1047,42.1236,32062.0
2017-12-08 15:40:00,44.76,44.81,44.74,44.76,24798.0,42.1236,42.1706,42.1047,42.1236,24798.0
2017-12-08 15:50:00,44.77,44.93,44.77,44.92,82416.0,42.133,42.2836,42.133,42.2741,82416.0
2017-12-11 09:30:00,45.09,45.09,44.85,44.9,75346.0,42.4341,42.4341,42.2083,42.2553,75346.0
2017-12-11 09:40:00,44.86,44.98,44.86,44.95,83520.0,42.2177,42.3306,42.2177,42.3024,83520.0
2017-12-11 09:50:00,44.94,45.2,44.94,45.2,37508.0,42.293,42.5376,42.293,42.5376,37508.0
2017-12-11 10:00:00,45.22,45.26,45.12,45.22,36312.0,42.5565,42.5941,42.4624,42.5565,36312.0
2017-12-11 10:10:00,45.22,45.22,45.0,45.01,38254.0,42.5565,42.5565,42.3494,42.3588,38254.0
2017-12-11 10:20:00,45.02,45.02,44.96,45.02,19292.0,42.3682,42.3682,42.3118,42.3682,19292.0
2017-12-11 10:30:00,45.01,45.13,44.99,45.1,13760.0,42.3588,42.4718,42.34,42.4435,13760.0
2017-12-11 10:40:00,45.09,45.1,45.03,45.06,26160.0,42.4341,42.4435,42.3777,42.4059,26160.0
2017-12-11 10:50:00,45.06,45.06,44.91,44.91,12092.0,42.4059,42.4059,42.2647,42.2647,12092.0
2017-12-11 11:00:00,44.91,44.96,44.91,44.95,8556.0,42.2647,42.3118,42.2647,42.3024,8556.0
2017-12-11 11:10:00,44.94,45.09,44.94,45.07,16346.0,42.293,42.4341,42.293,42.4153,16346.0
2017-12-11 11:20:00,45.07,45.1,45.02,45.09,12102.0,42.4153,42.4435,42.3682,42.4341,12102.0
2017-12-11 11:30:00,45.05,45.11,45.05,45.1,6850.0,42.3965,42.4529,42.3965,42.4435,6850.0
2017-12-11 11:40:00,45.07,45.08,45.04,45.05,3830.0,42.4153,42.4247,42.3871,42.3965,3830.0
2017-12-11 11:50:00,45.03,45.1,45.02,45.02,14880.0,42.3777,42.4435,42.3682,42.3682,14880.0
2017-12-11 12:00:00,45.04,45.1,45.04,45.09,9910.0,42.3871,42.4435,42.3871,42.4341,9910.0
2017-12-11 12:10:00,45.1,45.13,45.1,45.12,12800.0,42.4435,42.4718,42.4435,42.4624,12800.0
2017-12-11 12:20:00,45.1,45.12,45.08,45.1,4164.0,42.4435,42.4624,42.4247,42.4435,4164.0
2017-12-11 12:30:00,45.13,45.15,45.13,45.13,11312.0,42.4718,42.4906,42.4718,42.4718,11312.0
2017-12-11 12:40:00,45.13,45.14,45.1,45.1,8486.0,42.4718,42.4812,42.4435,42.4435,8486.0
2017-12-11 12:50:00,45.1,45.13,45.09,45.13,6048.0,42.4435,42.4718,42.4341,42.4718,6048.0
2017-12-11 13:00:00,45.13,45.17,45.1,45.16,4248.0,42.4718,42.5094,42.4435,42.5,4248.0
2017-12-11 13:10:00,45.15,45.15,45.1,45.13,5600.0,42.4906,42.4906,42.4435,42.4718,5600.0
2017-12-11 13:20:00,45.13,45.13,45.1,45.1,8764.0,42.4718,42.4718,42.4435,42.4435,8764.0
2017-12-11 13:30:00,45.12,45.12,45.1,45.12,4788.0,42.4624,42.4624,42.4435,42.4624,4788.0
2017-12-11 13:40:00,45.12,45.15,45.11,45.15,5240.0,42.4624,42.4906,42.4529,42.4906,5240.0
2017-12-11 13:50:00,45.14,45.19,45.13,45.18,12456.0,42.4812,42.5282,42.4718,42.5188,12456.0
2017-12-11 14:00:00,45.18,45.2,45.15,45.18,7264.0,42.5188,42.5376,42.4906,42.5188,7264.0
2017-12-11 14:10:00,45.17,45.18,45.15,45.16,952.0,42.5094,42.5188,42.4906,42.5,952.0
2017-12-11 14:20:00,45.17,45.18,45.16,45.16,8012.0,42.5094,42.5188,42.5,42.5,8012.0
2017-12-11 14:30:00,45.15,45.15,45.1,45.12,2160.0,42.4906,42.4906,42.4435,42.4624,2160.0
2017-12-11 14:40:00,45.11,45.13,45.1,45.11,14500.0,42.4529,42.4718,42.4435,42.4529,14500.0
2017-12-11 14:50:00,45.09,45.13,45.07,45.11,5304.0,42.4341,42.4718,42.4153,42.4529,5304.0
2017-12-11 15:00:00,45.13,45.13,45.1,45.1,2456.0,42.4718,42.4718,42.4435,42.4435,2456.0
2017-12-11 15:10:00,45.09,45.13,45.09,45.09,8864.0,42.4341,42.4718,42.4341,42.4341,8864.0
2017-12-11 15:20:00,45.07,45.07,45.04,45.07,19432.0,42.4153,42.4153,42.3871,42.4153,19432.0
2017-12-11 15:30:00,45.06,45.08,45.05,45.08,6886.0,42.4059,42.4247,42.3965,42.4247,6886.0
2017-12-11 15:40:00,45.09,45.15,45.08,45.15,17576.0,42.4341,42.4906,42.4247,42.4906,17576.0
2017-12-11 15:50:00,45.16,45.26,45.13,45.23,28890.0,42.5,42.5941,42.4718,42.5659,28890.0
2017-12-12 09:30:00,45.63,45.84,45.58,45.82,145150.0,42.9423,43.14,42.8953,43.1211,145150.0
2017-12-12 09:40:00,45.84,45.89,45.74,45.74,72818.0,43.14,43.187,43.0458,43.0458,72818.0
2017-12-12 09:50:00,45.77,45.81,45.68,45.81,35582.0,43.0741,43.1117,42.9894,43.1117,35582.0
2017-12-12 10:00:00,45.81,45.83,45.69,45.74,36194.0,43.1117,43.1305,42.9988,43.0458,36194.0
2017-12-12 10:10:00,45.73,45.8,45.72,45.76,27956.0,43.0364,43.1023,43.027,43.0647,27956.0
2017-12-12 10:20:00,45.78,45.8,45.74,45.77,24026.0,43.0835,43.1023,43.0458,43.0741,24026.0
2017-12-12 10:30:00,45.76,45.84,45.72,45.82,12882.0,43.0647,43.14,43.027,43.1211,12882.0
2017-12-12 10:40:00,45.84,45.85,45.8,45.82,13930.0,43.14,43.1494,43.1023,43.1211,13930.0
2017-12-12 10:50:00,45.85,45.89,45.82,45.83,11196.0,43.1494,43.187,43.1211,43.1305,11196.0
2017-12-12 11:00:00,45.81,45.82,45.71,45.76,19300.0,43.1117,43.1211,43.0176,43.0647,19300.0
2017-12-12 11:10:00,45.77,45.8,45.76,45.78,6200.0,43.0741,43.1023,43.0647,43.0835,6200.0
2017-12-12 11:20:00,45.8,45.95,45.8,45.93,113242.0,43.1023,43.2435,43.1023,43.2246,113242.0
2017-12-12 11:30:00,45.95,46.05,45.95,45.99,51122.0,43.2435,43.3376,43.2435,43.2811,51122.0
2017-12-12 11:40:00,45.99,46.01,45.99,45.99,12272.0,43.2811,43.2999,43.2811,43.2811,12272.0
2017-12-12 11:50:00,45.97,46.01,45.94,45.99,10272.0,43.2623,43.2999,43.2341,43.2811,10272.0
2017-12-12 12:00:00,45.99,46.07,45.99,46.07,20782.0,43.2811,43.3564,43.2811,43.3564,20782.0
2017-12-12 12:10:00,46.05,46.18,46.05,46.13,55526.0,43.3376,43.4599,43.3376,43.4129,55526.0
2017-12-12 12:20:00,46.12,46.13,45.88,45.91,37944.0,43.4035,43.4129,43.1776,43.2058,37944.0
2017-12-12 12:30:00,45.92,46.07,45.91,46.01,26234.0,43.2152,43.3564,43.2058,43.2999,26234.0
2017-12-12 12:40:00,46.01,46.06,46.01,46.04,13996.0,43.2999,43.347,43.2999,43.3282,13996.0
2017-12-12 12:50:00,46.03,46.1,46.03,46.1,30234.0,43.3188,43.3846,43.3188,43.3846,30234.0
2017-12-12 13:00:00,46.1,46.13,46.04,46.13,26184.0,43.3846,43.4129,43.3282,43.4129,26184.0
2017-12-12 13:10:00,46.12,46.15,46.1,46.12,30138.0,43.4035,43.4317,43.3846,43.4035,30138.0
2017-12-12 13:20:00,46.1,46.12,46.1,46.1,22860.0,43.3846,43.4035,43.3846,43.3846,22860.0
2017-12-12 13:30:00,46.1,46.12,46.08,46.12,23690.0,43.3846,43.4035,43.3658,43.4035,23690.0
2017-12-12 13:40:00,46.12,46.13,46.03,46.04,11358.0,43.4035,43.4129,43.3188,43.3282,11358.0
2017-12-12 13:50:00,46.05,46.09,46.05,46.08,8272.0,43.3376,43.3752,43.3376,43.3658,8272.0
2017-12-12 14:00:00,46.05,46.12,46.05,46.12,7564.0,43.3376,43.4035,43.3376,43.4035,7564.0
2017-12-12 14:10:00,46.1,46.15,46.09,46.1,23700.0,43.3846,43.4317,43.3752,43.3846,23700.0
2017-12-12 14:20:00,46.09,46.12,46.09,46.12,16140.0,43.3752,43.4035,43.3752,43.4035,16140.0
2017-12-12 14:30:00,46.13,46.13,46.1,46.1,15128.0,43.4129,43.4129,43.3846,43.3846,15128.0
2017-12-12 14:40:00,46.08,46.09,46.02,46.07,24854.0,43.3658,43.3752,43.3093,43.3564,24854.0
2017-12-12 14:50:00,46.09,46.12,46.08,46.09,8000.0,43.3752,43.4035,43.3658,43.3752,8000.0
2017-12-12 15:00:00,46.09,46.1,46.05,46.05,27400.0,43.3752,43.3846,43.3376,43.3376,27400.0
2017-12-12 15:10:00,46.05,46.07,46.04,46.06,29378.0,43.3376,43.3564,43.3282,43.347,29378.0
2017-12-12 15:20:00,46.08,46.14,46.07,46.12,16200.0,43.3658,43.4223,43.3564,43.4035,16200.0
2017-12-12 15:30:00,46.13,46.15,46.02,46.05,16352.0,43.4129,43.4317,43.3093,43.3376,16352.0
2017-12-12 15:40:00,46.04,46.06,45.99,46.02,34858.0,43.3282,43.347,43.2811,43.3093,34858.0
2017-12-12 15:50:00,45.98,45.99,45.88,45.94,128268.0,43.2717,43.2811,43.1776,43.2341,128268.0
2017-12-13 09:30:00,46.14,46.27,46.06,46.23,93932.0,43.4223,43.5446,43.347,43.507,93932.0
2017-12-13 09:40:00,46.23,46.25,46.16,46.21,45600.0,43.507,43.5258,43.4411,43.4882,45600.0
2017-12-13 09:50:00,46.19,46.35,46.19,46.3,43706.0,43.4693,43.6199,43.4693,43.5729,43706.0
2017-12-13 10:00:00,46.33,46.33,46.27,46.3,26292.0,43.6011,43.6011,43.5446,43.5729,26292.0
2017-12-13 10:10:00,46.31,46.38,46.3,46.34,26696.0,43.5823,43.6481,43.5729,43.6105,26696.0
2017-12-13 10:20:00,46.34,46.43,46.34,46.43,34954.0,43.6105,43.6952,43.6105,43.6952,34954.0
2017-12-13 10:30:00,46.42,46.52,46.4,46.52,48190.0,43.6858,43.7799,43.667,43.7799,48190.0
2017-12-13 10:40:00,46.49,46.55,46.42,46.45,30030.0,43.7517,43.8081,43.6858,43.714,30030.0
2017-12-13 10:50:00,46.46,46.55,46.45,46.53,29552.0,43.7234,43.8081,43.714,43.7893,29552.0
2017-12-13 11:00:00,46.54,46.56,46.49,46.54,33700.0,43.7987,43.8175,43.7517,43.7987,33700.0
2017-12-13 11:10:00,46.54,46.59,46.54,46.56,25184.0,43.7987,43.8458,43.7987,43.8175,25184.0
2017-12-13 11:20:00,46.57,46.7,46.56,46.67,29522.0,43.827,43.9493,43.8175,43.9211,29522.0
2017-12-13 11:30:00,46.7,46.76,46.68,46.69,39354.0,43.9493,44.0058,43.9305,43.9399,39354.0
2017-12-13 11:40:00,46.71,46.79,46.65,46.79,32624.0,43.9587,44.034,43.9022,44.034,32624.0
2017-12-13 11:50:00,46.79,46.81,46.74,46.79,51978.0,44.034,44.0528,43.9869,44.034,51978.0
2017-12-13 12:00:00,46.76,46.77,46.55,46.68,67576.0,44.0058,44.0152,43.8081,43.9305,67576.0
2017-12-13 12:10:00,46.71,46.74,46.6,46.65,25330.0,43.9587,43.9869,43.8552,43.9022,25330.0
2017-12-13 12:20:00,46.68,46.71,46.64,46.65,47094.0,43.9305,43.9587,43.8928,43.9022,47094.0
2017-12-13 12:30:00,46.66,46.67,46.56,46.57,32284.0,43.9117,43.9211,43.8175,43.827,32284.0
2017-12-13 12:40:00,46.57,46.6,46.49,46.58,50396.0,43.827,43.8552,43.7517,43.8364,50396.0
2017-12-13 12:50:00,46.56,46.57,46.54,46.55,14920.0,43.8175,43.827,43.7987,43.8081,14920.0
2017-12-13 13:00:00,46.53,46.56,46.49,46.54,23592.0,43.7893,43.8175,43.7517,43.7987,23592.0
2017-12-13 13:10:00,46.51,46.51,46.46,46.48,64576.0,43.7705,43.7705,43.7234,43.7423,64576.0
2017-12-13 13:20:00,46.49,46.49,46.45,46.49,22450.0,43.7517,43.7517,43.714,43.7517,22450.0
2017-12-13 13:30:00,46.45,46.45,46.35,46.43,37484.0,43.714,43.714,43.6199,43.6952,37484.0
2017-12-13 13:40:00,46.4,46.52,46.4,46.5,20084.0,43.667,43.7799,43.667,43.7611,20084.0
2017-12-13 13:50:00,46.48,46.52,46.44,46.45,52930.0,43.7423,43.7799,43.7046,43.714,52930.0
2017-12-13 14:00:00,46.55,46.7,46.5,46.59,45050.0,43.8081,43.9493,43.7611,43.8458,45050.0
2017-12-13 14:10:00,46.57,46.62,46.48,46.62,15008.0,43.827,43.874,43.7423,43.874,15008.0
2017-12-13 14:20:00,46.59,46.67,46.59,46.66,15252.0,43.8458,43.9211,43.8458,43.9117,15252.0
2017-12-13 14:30:00,46.67,46.74,46.64,46.69,64248.0,43.9211,43.9869,43.8928,43.9399,64248.0
2017-12-13 14:40:00,46.67,46.76,46.66,46.74,20000.0,43.9211,44.0058,43.9117,43.9869,20000.0
2017-12-13 14:50:00,46.74,46.74,46.67,46.72,21140.0,43.9869,43.9869,43.9211,43.9681,21140.0
2017-12-13 15:00:00,46.68,46.69,46.59,46.6,75800.0,43.9305,43.9399,43.8458,43.8552,75800.0
2017-12-13 15:10:00,46.59,46.64,46.56,46.56,21052.0,43.8458,43.8928,43.8175,43.8175,21052.0
2017-12-13 15:20:00,46.61,46.64,46.46,46.48,25432.0,43.8646,43.8928,43.7234,43.7423,25432.0
2017-12-13 15:30:00,46.47,46.62,46.47,46.6,13772.0,43.7328,43.874,43.7328,43.8552,13772.0
2017-12-13 15:40:00,46.56,46.59,46.52,46.56,35780.0,43.8175,43.8458,43.7799,43.8175,35780.0
2017-12-13 15:50:00,46.5,46.5,46.38,46.38,76008.0,43.7611,43.7611,43.6481,43.6481,76008.0
2017-12-14 09:30:00,46.83,46.83,46.7,46.8,158496.0,44.0716,44.0716,43.9493,44.0434,158496.0
2017-12-14 09:40:00,46.77,46.77,46.62,46.63,105430.0,44.0152,44.0152,43.874,43.8834,105430.0
2017-12-14 09:50:00,46.71,46.74,46.65,46.74,50144.0,43.9587,43.9869,43.9022,43.9869,50144.0
2017-12-14 10:00:00,46.74,46.77,46.61,46.65,42420.0,43.9869,44.0152,43.8646,43.9022,42420.0
2017-12-14 10:10:00,46.66,46.74,46.63,46.67,33014.0,43.9117,43.9869,43.8834,43.9211,33014.0
2017-12-14 10:20:00,46.63,46.69,46.59,46.61,39660.0,43.8834,43.9399,43.8458,43.8646,39660.0
2017-12-14 10:30:00,46.6,46.64,46.57,46.62,17330.0,43.8552,43.8928,43.827,43.874,17330.0
2017-12-14 10:40:00,46.58,46.63,46.57,46.6,12700.0,43.8364,43.8834,43.827,43.8552,12700.0
2017-12-14 10:50:00,46.59,46.6,46.5,46.5,23626.0,43.8458,43.8552,43.7611,43.7611,23626.0
2017-12-14 11:00:00,46.51,46.55,46.43,46.44,43104.0,43.7705,43.8081,43.6952,43.7046,43104.0
2017-12-14 11:10:00,46.44,46.47,46.35,46.41,116098.0,43.7046,43.7328,43.6199,43.6764,116098.0
2017-12-14 11:20:00,46.41,46.46,46.34,46.46,57044.0,43.6764,43.7234,43.6105,43.7234,57044.0
2017-12-14 11:30:00,46.48,46.53,46.44,46.52,24410.0,43.7423,43.7893,43.7046,43.7799,24410.0
2017-12-14 11:40:00,46.51,46.56,46.51,46.54,17594.0,43.7705,43.8175,43.7705,43.7987,17594.0
2017-12-14 11:50:00,46.54,46.6,46.54,46.58,12494.0,43.7987,43.8552,43.7987,43.8364,12494.0
2017-12-14 12:00:00,46.55,46.57,46.52,46.53,5628.0,43.8081,43.827,43.7799,43.7893,5628.0
2017-12-14 12:10:00,46.54,46.54,46.47,46.49,22664.0,43.7987,43.7987,43.7328,43.7517,22664.0
2017-12-14 12:20:00,46.52,46.52,46.48,46.48,22540.0,43.7799,43.7799,43.7423,43.7423,22540.0
2017-12-14 12:30:00,46.46,46.47,46.41,46.43,5854.0,43.7234,43.7328,43.6764,43.6952,5854.0
2017-12-14 12:40:00,46.43,46.44,46.37,46.37,17278.0,43.6952,43.7046,43.6387,43.6387,17278.0
2017-12-14 12:50:00,46.38,46.38,46.27,46.31,29772.0,43.6481,43.6481,43.5446,43.5823,29772.0
2017-12-14 13:00:00,46.3,46.32,46.26,46.27,14372.0,43.5729,43.5917,43.5352,43.5446,14372.0
2017-12-14 13:10:00,46.26,46.32,46.2,46.26,31812.0,43.5352,43.5917,43.4787,43.5352,31812.0
2017-12-14 13:20:00,46.24,46.34,46.24,46.34,5400.0,43.5164,43.6105,43.5164,43.6105,5400.0
2017-12-14 13:30:00,46.38,46.38,46.26,46.27,11666.0,43.6481,43.6481,43.5352,43.5446,11666.0
2017-12-14 13:40:00,46.27,46.36,46.22,46.33,19494.0,43.5446,43.6293,43.4976,43.6011,19494.0
2017-12-14 13:50:00,46.32,46.32,46.19,46.2,21214.0,43.5917,43.5917,43.4693,43.4787,21214.0
2017-12-14 14:00:00,46.21,46.27,46.17,46.24,49734.0,43.4882,43.5446,43.4505,43.5164,49734.0
2017-12-14 14:10:00,46.23,46.25,46.22,46.23,7164.0,43.507,43.5258,43.4976,43.507,7164.0
2017-12-14 14:20:00,46.22,46.22,45.99,45.99,83130.0,43.4976,43.4976,43.2811,43.2811,83130.0
2017-12-14 14:30:00,45.98,46.1,45.98,46.06,70986.0,43.2717,43.3846,43.2717,43.347,70986.0
2017-12-14 14:40:00,46.07,46.07,46.0,46.03,35056.0,43.3564,43.3564,43.2905,43.3188,35056.0
2017-12-14 14:50:00,46.08,46.19,46.08,46.16,22378.0,43.3658,43.4693,43.3658,43.4411,22378.0
2017-12-14 15:00:00,46.13,46.16,46.05,46.05,10234.0,43.4129,43.4411,43.3376,43.3376,10234.0
2017-12-14 15:10:00,46.1,46.15,46.0,46.02,20216.0,43.3846,43.4317,43.2905,43.3093,20216.0
2017-12-14 15:20:00,46.03,46.11,46.03,46.1,23970.0,43.3188,43.394,43.3188,43.3846,23970.0
2017-12-14 15:30:00,46.13,46.26,46.1,46.24,16678.0,43.4129,43.5352,43.3846,43.5164,16678.0
2017-12-14 15:40:00,46.27,46.3,46.18,46.19,8900.0,43.5446,43.5729,43.4599,43.4693,8900.0
2017-12-14 15:50:00,46.15,46.15,45.94,45.97,103298.0,43.4317,43.4317,43.2341,43.2623,103298.0
2017-12-15 09:30:00,46.65,46.7,46.5,46.56,141088.0,43.9022,43.9493,43.7611,43.8175,141088.0
2017-12-15 09:40:00,46.57,46.65,46.55,46.57,51508.0,43.827,43.9022,43.8081,43.827,51508.0
2017-12-15 09:50:00,46.58,46.58,46.44,46.46,65138.0,43.8364,43.8364,43.7046,43.7234,65138.0
2017-12-15 10:00:00,46.48,46.53,46.46,46.53,24304.0,43.7423,43.7893,43.7234,43.7893,24304.0
2017-12-15 10:10:00,46.52,46.77,46.47,46.76,51692.0,43.7799,44.0152,43.7328,44.0058,51692.0
2017-12-15 10:20:00,46.75,46.76,46.68,46.68,35268.0,43.9963,44.0058,43.9305,43.9305,35268.0
2017-12-15 10:30:00,46.69,46.69,46.58,46.61,8702.0,43.9399,43.9399,43.8364,43.8646,8702.0
2017-12-15 10:40:00,46.64,46.67,46.58,46.58,14532.0,43.8928,43.9211,43.8364,43.8364,14532.0
2017-12-15 10:50:00,46.59,46.59,46.49,46.52,19982.0,43.8458,43.8458,43.7517,43.7799,19982.0
2017-12-15 11:00:00,46.55,46.62,46.54,46.62,15608.0,43.8081,43.874,43.7987,43.874,15608.0
2017-12-15 11:10:00,46.61,46.7,46.6,46.7,34764.0,43.8646,43.9493,43.8552,43.9493,34764.0
2017-12-15 11:20:00,46.71,46.79,46.7,46.77,30544.0,43.9587,44.034,43.9493,44.0152,30544.0
2017-12-15 11:30:00,46.78,46.84,46.77,46.77,45336.0,44.0246,44.081,44.0152,44.0152,45336.0
2017-12-15 11:40:00,46.79,46.8,46.71,46.73,6032.0,44.034,44.0434,43.9587,43.9775,6032.0
2017-12-15 11:50:00,46.74,46.77,46.73,46.77,19420.0,43.9869,44.0152,43.9775,44.0152,19420.0
2017-12-15 12:00:00,46.74,46.77,46.71,46.74,16588.0,43.9869,44.0152,43.9587,43.9869,16588.0
2017-12-15 12:10:00,46.75,46.76,46.7,46.73,15518.0,43.9963,44.0058,43.9493,43.9775,15518.0
2017-12-15 12:20:00,46.73,46.79,46.73,46.77,2418.0,43.9775,44.034,43.9775,44.0152,2418.0
2017-12-15 12:30:00,46.79,46.81,46.76,46.79,11136.0,44.034,44.0528,44.0058,44.034,11136.0
2017-12-15 12:40:00,46.77,46.79,46.76,46.77,13496.0,44.0152,44.034,44.0058,44.0152,13496.0
2017-12-15 12:50:00,46.77,46.8,46.71,46.76,22000.0,44.0152,44.0434,43.9587,44.0058,22000.0
2017-12-15 13:00:00,46.76,46.77,46.68,46.72,18286.0,44.0058,44.0152,43.9305,43.9681,18286.0
2017-12-15 13:10:00,46.71,46.75,46.7,46.71,3120.0,43.9587,43.9963,43.9493,43.9587,3120.0
2017-12-15 13:20:00,46.71,46.72,46.69,46.7,8994.0,43.9587,43.9681,43.9399,43.9493,8994.0
2017-12-15 13:30:00,46.71,46.74,46.71,46.73,6638.0,43.9587,43.9869,43.9587,43.9775,6638.0
2017-12-15 13:40:00,46.73,46.76,46.73,46.74,14414.0,43.9775,44.0058,43.9775,43.9869,14414.0
2017-12-15 13:50:00,46.75,46.78,46.75,46.78,16100.0,43.9963,44.0246,43.9963,44.0246,16100.0
2017-12-15 14:00:00,46.77,46.8,46.77,46.77,3736.0,44.0152,44.0434,44.0152,44.0152,3736.0
2017-12-15 14:10:00,46.75,46.85,46.75,46.81,7850.0,43.9963,44.0905,43.9963,44.0528,7850.0
2017-12-15 14:20:00,46.81,46.85,46.78,46.8,19086.0,44.0528,44.0905,44.0246,44.0434,19086.0
2017-12-15 14:30:00,46.8,46.85,46.8,46.85,45824.0,44.0434,44.0905,44.0434,44.0905,45824.0
2017-12-15 14:40:00,46.84,46.85,46.82,46.83,12770.0,44.081,44.0905,44.0622,44.0716,12770.0
2017-12-15 14:50:00,46.84,46.85,46.78,46.78,5294.0,44.081,44.0905,44.0246,44.0246,5294.0
2017-12-15 15:00:00,46.81,46.88,46.81,46.87,26924.0,44.0528,44.1187,44.0528,44.1093,26924.0
2017-12-15 15:10:00,46.88,46.93,46.87,46.9,35080.0,44.1187,44.1657,44.1093,44.1375,35080.0
2017-12-15 15:20:00,46.88,46.92,46.88,46.89,7104.0,44.1187,44.1563,44.1187,44.1281,7104.0
2017-12-15 15:30:00,46.88,46.88,46.83,46.84,26430.0,44.1187,44.1187,44.0716,44.081,26430.0
2017-12-15 15:40:00,46.83,46.84,46.67,46.7,49460.0,44.0716,44.081,43.9211,43.9493,49460.0
2017-12-15 15:50:00,46.74,46.77,46.52,46.69,174756.0,43.9869,44.0152,43.7799,43.9399,174756.0
2017-12-18 09:30:00,47.73,47.9,47.49,47.9,298062.0,44.9186,45.0786,44.6928,45.0786,298062.0
2017-12-18 09:40:00,47.98,47.99,47.8,47.87,108116.0,45.1539,45.1633,44.9845,45.0504,108116.0
2017-12-18 09:50:00,47.85,47.87,47.77,47.85,89494.0,45.0316,45.0504,44.9563,45.0316,89494.0
2017-12-18 10:00:00,47.85,47.88,47.79,47.83,45542.0,45.0316,45.0598,44.9751,45.0127,45542.0
2017-12-18 10:10:00,47.81,47.88,47.76,47.88,36406.0,44.9939,45.0598,44.9469,45.0598,36406.0
2017-12-18 10:20:00,47.88,47.89,47.74,47.75,40762.0,45.0598,45.0692,44.928,44.9374,40762.0
2017-12-18 10:30:00,47.77,47.77,47.6,47.62,38386.0,44.9563,44.9563,44.7963,44.8151,38386.0
2017-12-18 10:40:00,47.66,47.72,47.65,47.69,15694.0,44.8527,44.9092,44.8433,44.881,15694.0
2017-12-18 10:50:00,47.69,47.72,47.66,47.72,17844.0,44.881,44.9092,44.8527,44.9092,17844.0
2017-12-18 11:00:00,47.65,47.7,47.63,47.7,13244.0,44.8433,44.8904,44.8245,44.8904,13244.0
2017-12-18 11:10:00,47.7,47.71,47.66,47.71,16508.0,44.8904,44.8998,44.8527,44.8998,16508.0
2017-12-18 11:20:00,47.7,47.72,47.66,47.68,16386.0,44.8904,44.9092,44.8527,44.8716,16386.0
2017-12-18 11:30:00,47.65,47.74,47.65,47.73,30974.0,44.8433,44.928,44.8433,44.9186,30974.0
2017-12-18 11:40:00,47.74,47.77,47.72,47.76,30952.0,44.928,44.9563,44.9092,44.9469,30952.0
2017-12-18 11:50:00,47.76,47.82,47.75,47.77,12688.0,44.9469,45.0033,44.9374,44.9563,12688.0
2017-12-18 12:00:00,47.78,47.81,47.78,47.79,14940.0,44.9657,44.9939,44.9657,44.9751,14940.0
2017-12-18 12:10:00,47.78,47.81,47.75,47.76,27138.0,44.9657,44.9939,44.9374,44.9469,27138.0
2017-12-18 12:20:00,47.77,47.78,47.74,47.74,10318.0,44.9563,44.9657,44.928,44.928,10318.0
2017-12-18 12:30:00,47.73,47.74,47.72,47.72,11846.0,44.9186,44.928,44.9092,44.9092,11846.0
2017-12-18 12:40:00,47.75,47.76,47.7,47.72,7972.0,44.9374,44.9469,44.8904,44.9092,7972.0
2017-12-18 12:50:00,47.73,47.73,47.65,47.67,27148.0,44.9186,44.9186,44.8433,44.8622,27148.0
2017-12-18 13:00:00,47.68,47.68,47.63,47.63,33670.0,44.8716,44.8716,44.8245,44.8245,33670.0
2017-12-18 13:10:00,47.63,47.65,47.52,47.52,25200.0,44.8245,44.8433,44.721,44.721,25200.0
2017-12-18 13:20:00,47.56,47.58,47.45,47.56,104350.0,44.7586,44.7775,44.6551,44.7586,104350.0
2017-12-18 13:30:00,47.56,47.56,47.49,47.51,16416.0,44.7586,44.7586,44.6928,44.7116,16416.0
2017-12-18 13:40:00,47.51,47.51,47.43,47.47,40278.0,44.7116,44.7116,44.6363,44.6739,40278.0
2017-12-18 13:50:00,47.49,47.49,47.46,47.48,13830.0,44.6928,44.6928,44.6645,44.6834,13830.0
2017-12-18 14:00:00,47.48,47.49,47.46,47.48,8500.0,44.6834,44.6928,44.6645,44.6834,8500.0
2017-12-18 14:10:00,47.46,47.46,47.41,47.45,29666.0,44.6645,44.6645,44.6175,44.6551,29666.0
2017-12-18 14:20:00,47.46,47.51,47.46,47.49,18294.0,44.6645,44.7116,44.6645,44.6928,18294.0
2017-12-18 14:30:00,47.49,47.57,47.48,47.56,37060.0,44.6928,44.7681,44.6834,44.7586,37060.0
2017-12-18 14:40:00,47.55,47.57,47.5,47.57,25922.0,44.7492,44.7681,44.7022,44.7681,25922.0
2017-12-18 14:50:00,47.54,47.57,47.54,47.57,32518.0,44.7398,44.7681,44.7398,44.7681,32518.0
2017-12-18 15:00:00,47.57,47.61,47.56,47.58,15456.0,44.7681,44.8057,44.7586,44.7775,15456.0
2017-12-18 15:10:00,47.59,47.62,47.58,47.61,26362.0,44.7869,44.8151,44.7775,44.8057,26362.0
2017-12-18 15:20:00,47.63,47.63,47.56,47.56,36132.0,44.8245,44.8245,44.7586,44.7586,36132.0
2017-12-18 15:30:00,47.56,47.58,47.52,47.53,30960.0,44.7586,44.7775,44.721,44.7304,30960.0
2017-12-18 15:40:00,47.59,47.59,47.54,47.56,51194.0,44.7869,44.7869,44.7398,44.7586,51194.0
2017-12-18 15:50:00,47.56,47.6,47.48,47.56,148598.0,44.7586,44.7963,44.6834,44.7586,148598.0
2017-12-19 09:30:00,47.85,47.85,47.61,47.67,74970.0,45.0316,45.0316,44.8057,44.8622,74970.0
2017-12-19 09:40:00,47.65,47.66,47.21,47.22,177908.0,44.8433,44.8527,44.4293,44.4387,177908.0
2017-12-19 09:50:00,47.2,47.36,47.11,47.35,96616.0,44.4198,44.5704,44.3351,44.561,96616.0
2017-12-19 10:00:00,47.33,47.45,47.33,47.42,50706.0,44.5422,44.6551,44.5422,44.6269,50706.0
2017-12-19 10:10:00,47.43,47.43,47.22,47.35,40122.0,44.6363,44.6363,44.4387,44.561,40122.0
2017-12-19 10:20:00,47.38,47.4,47.33,47.36,20234.0,44.5892,44.6081,44.5422,44.5704,20234.0
2017-12-19 10:30:00,47.42,47.43,47.29,47.31,16134.0,44.6269,44.6363,44.5045,44.5234,16134.0
2017-12-19 10:40:00,47.32,47.32,47.06,47.12,43976.0,44.5328,44.5328,44.2881,44.3446,43976.0
2017-12-19 10:50:00,47.13,47.2,47.1,47.2,24208.0,44.354,44.4198,44.3257,44.4198,24208.0
2017-12-19 11:00:00,47.2,47.25,47.18,47.22,11610.0,44.4198,44.4669,44.401,44.4387,11610.0
2017-12-19 11:10:00,47.21,47.32,47.1,47.31,26200.0,44.4293,44.5328,44.3257,44.5234,26200.0
2017-12-19 11:20:00,47.27,47.32,47.27,47.29,16350.0,44.4857,44.5328,44.4857,44.5045,16350.0
2017-12-19 11:30:00,47.27,47.35,47.27,47.32,20128.0,44.4857,44.561,44.4857,44.5328,20128.0
2017-12-19 11:40:00,47.3,47.32,47.22,47.32,23800.0,44.514,44.5328,44.4387,44.5328,23800.0
2017-12-19 11:50:00,47.31,47.31,47.22,47.22,18500.0,44.5234,44.5234,44.4387,44.4387,18500.0
2017-12-19 12:00:00,47.22,47.29,47.18,47.29,33432.0,44.4387,44.5045,44.401,44.5045,33432.0
2017-12-19 12:10:00,47.27,47.3,47.24,47.29,7594.0,44.4857,44.514,44.4575,44.5045,7594.0
2017-12-19 12:20:00,47.26,47.27,47.21,47.27,7080.0,44.4763,44.4857,44.4293,44.4857,7080.0
2017-12-19 12:30:00,47.27,47.28,47.24,47.25,6036.0,44.4857,44.4951,44.4575,44.4669,6036.0
2017-12-19 12:40:00,47.24,47.24,47.21,47.24,10396.0,44.4575,44.4575,44.4293,44.4575,10396.0
2017-12-19 12:50:00,47.23,47.36,47.23,47.36,10916.0,44.4481,44.5704,44.4481,44.5704,10916.0
2017-12-19 13:00:00,47.4,47.51,47.38,47.43,30728.0,44.6081,44.7116,44.5892,44.6363,30728.0
2017-12-19 13:10:00,47.44,47.49,47.41,47.49,11660.0,44.6457,44.6928,44.6175,44.6928,11660.0
2017-12-19 13:20:00,47.48,47.48,47.41,47.42,8900.0,44.6834,44.6834,44.6175,44.6269,8900.0
2017-12-19 13:30:00,47.41,47.47,47.41,47.43,8694.0,44.6175,44.6739,44.6175,44.6363,8694.0
2017-12-19 13:40:00,47.42,47.44,47.4,47.42,37390.0,44.6269,44.6457,44.6081,44.6269,37390.0
2017-12-19 13:50:00,47.42,47.42,47.39,47.41,15546.0,44.6269,44.6269,44.5987,44.6175,15546.0
2017-12-19 14:00:00,47.4,47.41,47.35,47.37,8740.0,44.6081,44.6175,44.561,44.5798,8740.0
2017-12-19 14:10:00,47.37,47.4,47.33,47.33,12508.0,44.5798,44.6081,44.5422,44.5422,12508.0
2017-12-19 14:20:00,47.33,47.52,47.33,47.49,36936.0,44.5422,44.721,44.5422,44.6928,36936.0
2017-12-19 14:30:00,47.49,47.49,47.41,47.45,37176.0,44.6928,44.6928,44.6175,44.6551,37176.0
2017-12-19 14:40:00,47.45,47.45,47.4,47.42,21154.0,44.6551,44.6551,44.6081,44.6269,21154.0
2017-12-19 14:50:00,47.43,47.43,47.32,47.39,26906.0,44.6363,44.6363,44.5328,44.5987,26906.0
2017-12-19 15:00:00,47.38,47.38,47.25,47.27,15784.0,44.5892,44.5892,44.4669,44.4857,15784.0
2017-12-19 15:10:00,47.27,47.37,47.27,47.34,30492.0,44.4857,44.5798,44.4857,44.5516,30492.0
2017-12-19 15:20:00,47.4,47.49,47.4,47.41,31386.0,44.6081,44.6928,44.6081,44.6175,31386.0
2017-12-19 15:30:00,47.45,47.49,47.42,47.44,46412.0,44.6551,44.6928,44.6269,44.6457,46412.0
2017-12-19 15:40:00,47.45,47.48,47.37,47.38,19096.0,44.6551,44.6834,44.5798,44.5892,19096.0
2017-12-19 15:50:00,47.38,47.43,47.25,47.29,51782.0,44.5892,44.6363,44.4669,44.5045,51782.0
2017-12-20 09:30:00,47.86,47.87,47.44,47.46,89956.0,45.041,45.0504,44.6457,44.6645,89956.0
2017-12-20 09:40:00,47.46,47.49,47.22,47.31,54148.0,44.6645,44.6928,44.4387,44.5234,54148.0
2017-12-20 09:50:00,47.31,47.51,47.3,47.49,62334.0,44.5234,44.7116,44.514,44.6928,62334.0
2017-12-20 10:00:00,47.51,47.57,47.43,47.52,40404.0,44.7116,44.7681,44.6363,44.721,40404.0
2017-12-20 10:10:00,47.58,47.6,47.48,47.48,19824.0,44.7775,44.7963,44.6834,44.6834,19824.0
2017-12-20 10:20:00,47.49,47.52,47.35,47.44,31880.0,44.6928,44.721,44.561,44.6457,31880.0
2017-12-20 10:30:00,47.44,47.44,47.22,47.24,26488.0,44.6457,44.6457,44.4387,44.4575,26488.0
2017-12-20 10:40:00,47.3,47.35,47.09,47.18,40784.0,44.514,44.561,44.3163,44.401,40784.0
2017-12-20 10:50:00,47.22,47.27,47.2,47.26,33370.0,44.4387,44.4857,44.4198,44.4763,33370.0
2017-12-20 11:00:00,47.3,47.42,47.21,47.38,37692.0,44.514,44.6269,44.4293,44.5892,37692.0
2017-12-20 11:10:00,47.4,47.4,47.35,47.35,11058.0,44.6081,44.6081,44.561,44.561,11058.0
2017-12-20 11:20:00,47.26,47.36,47.25,47.34,8034.0,44.4763,44.5704,44.4669,44.5516,8034.0
2017-12-20 11:30:00,47.4,47.45,47.35,47.43,17086.0,44.6081,44.6551,44.561,44.6363,17086.0
2017-12-20 11:40:00,47.43,47.43,47.38,47.42,16948.0,44.6363,44.6363,44.5892,44.6269,16948.0
2017-12-20 11:50:00,47.4,47.4,47.28,47.28,48306.0,44.6081,44.6081,44.4951,44.4951,48306.0
2017-12-20 12:00:00,47.29,47.34,47.25,47.25,10450.0,44.5045,44.5516,44.4669,44.4669,10450.0
2017-12-20 12:10:00,47.29,47.38,47.29,47.36,5856.0,44.5045,44.5892,44.5045,44.5704,5856.0
2017-12-20 12:20:00,47.33,47.39,47.33,47.34,15586.0,44.5422,44.5987,44.5422,44.5516,15586.0
2017-12-20 12:30:00,47.32,47.33,47.2,47.24,20982.0,44.5328,44.5422,44.4198,44.4575,20982.0
2017-12-20 12:40:00,47.24,47.3,47.23,47.3,12040.0,44.4575,44.514,44.4481,44.514,12040.0
2017-12-20 12:50:00,47.31,47.32,47.26,47.31,3866.0,44.5234,44.5328,44.4763,44.5234,3866.0
2017-12-20 13:00:00,47.31,47.34,47.3,47.33,11800.0,44.5234,44.5516,44.514,44.5422,11800.0
2017-12-20 13:10:00,47.34,47.41,47.34,47.38,20850.0,44.5516,44.6175,44.5516,44.5892,20850.0
2017-12-20 13:20:00,47.38,47.42,47.37,47.38,7398.0,44.5892,44.6269,44.5798,44.5892,7398.0
2017-12-20 13:30:00,47.38,47.4,47.36,47.36,5200.0,44.5892,44.6081,44.5704,44.5704,5200.0
2017-12-20 13:40:00,47.35,47.37,47.35,47.37,2530.0,44.561,44.5798,44.561,44.5798,2530.0
2017-12-20 13:50:00,47.38,47.38,47.35,47.35,16284.0,44.5892,44.5892,44.561,44.561,16284.0
2017-12-20 14:00:00,47.34,47.35,47.29,47.29,5730.0,44.5516,44.561,44.5045,44.5045,5730.0
2017-12-20 14:10:00,47.24,47.29,47.24,47.27,5960.0,44.4575,44.5045,44.4575,44.4857,5960.0
2017-12-20 14:20:00,47.27,47.27,47.16,47.2,5424.0,44.4857,44.4857,44.3822,44.4198,5424.0
2017-12-20 14:30:00,47.18,47.2,47.18,47.18,4900.0,44.401,44.4198,44.401,44.401,4900.0
2017-12-20 14:40:00,47.18,47.18,46.95,46.97,42338.0,44.401,44.401,44.1846,44.2034,42338.0
2017-12-20 14:50:00,46.98,47.07,46.98,47.07,21828.0,44.2128,44.2975,44.2128,44.2975,21828.0
2017-12-20 15:00:00,47.07,47.14,47.07,47.13,35026.0,44.2975,44.3634,44.2975,44.354,35026.0
2017-12-20 15:10:00,47.1,47.2,47.09,47.17,11748.0,44.3257,44.4198,44.3163,44.3916,11748.0
2017-12-20 15:20:00,47.19,47.21,47.18,47.2,9598.0,44.4104,44.4293,44.401,44.4198,9598.0
2017-12-20 15:30:00,47.18,47.23,47.17,47.21,7104.0,44.401,44.4481,44.3916,44.4293,7104.0
2017-12-20 15:40:00,47.21,47.24,47.17,47.22,24238.0,44.4293,44.4575,44.3916,44.4387,24238.0
2017-12-20 15:50:00,47.19,47.19,47.1,47.14,60936.0,44.4104,44.4104,44.3257,44.3634,60936.0
2017-12-21 09:30:00,47.44,47.57,47.31,47.35,91380.0,44.6457,44.7681,44.5234,44.561,91380.0
2017-12-21 09:40:00,47.38,47.54,47.35,47.49,38908.0,44.5892,44.7398,44.561,44.6928,38908.0
2017-12-21 09:50:00,47.49,47.55,47.41,47.5,29660.0,44.6928,44.7492,44.6175,44.7022,29660.0
2017-12-21 10:00:00,47.56,47.59,47.5,47.57,34228.0,44.7586,44.7869,44.7022,44.7681,34228.0
2017-12-21 10:10:00,47.59,47.62,47.52,47.57,34244.0,44.7869,44.8151,44.721,44.7681,34244.0
2017-12-21 10:20:00,47.62,47.66,47.62,47.63,16058.0,44.8151,44.8527,44.8151,44.8245,16058.0
2017-12-21 10:30:00,47.6,47.73,47.59,47.69,29234.0,44.7963,44.9186,44.7869,44.881,29234.0
2017-12-21 10:40:00,47.69,47.79,47.68,47.69,43626.0,44.881,44.9751,44.8716,44.881,43626.0
2017-12-21 10:50:00,47.68,47.72,47.67,47.67,14406.0,44.8716,44.9092,44.8622,44.8622,14406.0
2017-12-21 11:00:00,47.68,47.72,47.64,47.7,17748.0,44.8716,44.9092,44.8339,44.8904,17748.0
2017-12-21 11:10:00,47.73,47.73,47.67,47.69,7590.0,44.9186,44.9186,44.8622,44.881,7590.0
2017-12-21 11:20:00,47.69,47.74,47.68,47.74,30758.0,44.881,44.928,44.8716,44.928,30758.0
2017-12-21 11:30:00,47.75,47.76,47.7,47.74,11122.0,44.9374,44.9469,44.8904,44.928,11122.0
2017-12-21 11:40:00,47.73,47.78,47.71,47.74,13154.0,44.9186,44.9657,44.8998,44.928,13154.0
2017-12-21 11:50:00,47.74,47.74,47.7,47.7,7448.0,44.928,44.928,44.8904,44.8904,7448.0
2017-12-21 12:00:00,47.7,47.7,47.63,47.66,20282.0,44.8904,44.8904,44.8245,44.8527,20282.0
2017-12-21 12:10:00,47.65,47.68,47.65,47.65,7610.0,44.8433,44.8716,44.8433,44.8433,7610.0
2017-12-21 12:20:00,47.65,47.66,47.63,47.66,7734.0,44.8433,44.8527,44.8245,44.8527,7734.0
2017-12-21 12:30:00,47.66,47.66,47.63,47.65,9746.0,44.8527,44.8527,44.8245,44.8433,9746.0
2017-12-21 12:40:00,47.68,47.68,47.63,47.65,51048.0,44.8716,44.8716,44.8245,44.8433,51048.0
2017-12-21 12:50:00,47.65,47.74,47.65,47.74,12908.0,44.8433,44.928,44.8433,44.928,12908.0
2017-12-21 13:00:00,47.74,47.75,47.73,47.74,10738.0,44.928,44.9374,44.9186,44.928,10738.0
2017-12-21 13:10:00,47.73,47.76,47.72,47.75,6550.0,44.9186,44.9469,44.9092,44.9374,6550.0
2017-12-21 13:20:00,47.76,47.79,47.74,47.77,15166.0,44.9469,44.9751,44.928,44.9563,15166.0
2017-12-21 13:30:00,47.72,47.74,47.72,47.74,5354.0,44.9092,44.928,44.9092,44.928,5354.0
2017-12-21 13:40:00,47.74,47.74,47.69,47.69,23236.0,44.928,44.928,44.881,44.881,23236.0
2017-12-21 13:50:00,47.7,47.71,47.68,47.68,1216.0,44.8904,44.8998,44.8716,44.8716,1216.0
2017-12-21 14:00:00,47.68,47.68,47.62,47.63,25472.0,44.8716,44.8716,44.8151,44.8245,25472.0
2017-12-21 14:10:00,47.63,47.64,47.61,47.63,17044.0,44.8245,44.8339,44.8057,44.8245,17044.0
2017-12-21 14:20:00,47.63,47.63,47.6,47.61,7846.0,44.8245,44.8245,44.7963,44.8057,7846.0
2017-12-21 14:30:00,47.62,47.62,47.58,47.61,9644.0,44.8151,44.8151,44.7775,44.8057,9644.0
2017-12-21 14:40:00,47.61,47.62,47.57,47.58,7898.0,44.8057,44.8151,44.7681,44.7775,7898.0
2017-12-21 14:50:00,47.58,47.65,47.54,47.65,9004.0,44.7775,44.8433,44.7398,44.8433,9004.0
2017-12-21 15:00:00,47.63,47.64,47.6,47.63,24910.0,44.8245,44.8339,44.7963,44.8245,24910.0
2017-12-21 15:10:00,47.63,47.63,47.52,47.57,30834.0,44.8245,44.8245,44.721,44.7681,30834.0
2017-12-21 15:20:00,47.58,47.63,47.57,47.62,14304.0,44.7775,44.8245,44.7681,44.8151,14304.0
2017-12-21 15:30:00,47.63,47.64,47.54,47.54,32600.0,44.8245,44.8339,44.7398,44.7398,32600.0
2017-12-21 15:40:00,47.52,47.55,47.46,47.47,30684.0,44.721,44.7492,44.6645,44.6739,30684.0
2017-12-21 15:50:00,47.47,47.47,47.37,47.42,61562.0,44.6739,44.6739,44.5798,44.6269,61562.0
2017-12-22 09:30:00,47.35,47.38,47.23,47.3,99492.0,44.561,44.5892,44.4481,44.514,99492.0
2017-12-22 09:40:00,47.25,47.35,47.24,47.29,21720.0,44.4669,44.561,44.4575,44.5045,21720.0
2017-12-22 09:50:00,47.28,47.33,47.21,47.32,37486.0,44.4951,44.5422,44.4293,44.5328,37486.0
2017-12-22 10:00:00,47.36,47.4,47.3,47.36,26494.0,44.5704,44.6081,44.514,44.5704,26494.0
2017-12-22 10:10:00,47.38,47.38,47.22,47.33,20800.0,44.5892,44.5892,44.4387,44.5422,20800.0
2017-12-22 10:20:00,47.34,47.37,47.31,47.32,9368.0,44.5516,44.5798,44.5234,44.5328,9368.0
2017-12-22 10:30:00,47.3,47.34,47.24,47.24,16116.0,44.514,44.5516,44.4575,44.4575,16116.0
2017-12-22 10:40:00,47.24,47.27,47.23,47.24,22232.0,44.4575,44.4857,44.4481,44.4575,22232.0
2017-12-22 10:50:00,47.25,47.28,47.22,47.22,13880.0,44.4669,44.4951,44.4387,44.4387,13880.0
2017-12-22 11:00:00,47.23,47.26,47.12,47.21,27414.0,44.4481,44.4763,44.3446,44.4293,27414.0
2017-12-22 11:10:00,47.2,47.24,47.18,47.2,7582.0,44.4198,44.4575,44.401,44.4198,7582.0
2017-12-22 11:20:00,47.19,47.24,47.17,47.18,13286.0,44.4104,44.4575,44.3916,44.401,13286.0
2017-12-22 11:30:00,47.15,47.15,47.04,47.12,26068.0,44.3728,44.3728,44.2693,44.3446,26068.0
2017-12-22 11:40:00,47.11,47.21,47.11,47.19,15726.0,44.3351,44.4293,44.3351,44.4104,15726.0
2017-12-22 11:50:00,47.17,47.19,47.13,47.13,14908.0,44.3916,44.4104,44.354,44.354,14908.0
2017-12-22 12:00:00,47.13,47.15,47.13,47.14,27366.0,44.354,44.3728,44.354,44.3634,27366.0
2017-12-22 12:10:00,47.14,47.17,47.14,47.16,9884.0,44.3634,44.3916,44.3634,44.3822,9884.0
2017-12-22 12:20:00,47.17,47.21,47.17,47.19,15378.0,44.3916,44.4293,44.3916,44.4104,15378.0
2017-12-22 12:30:00,47.18,47.18,47.15,47.15,4052.0,44.401,44.401,44.3728,44.3728,4052.0
2017-12-22 12:40:00,47.15,47.15,47.1,47.1,2140.0,44.3728,44.3728,44.3257,44.3257,2140.0
2017-12-22 12:50:00,47.08,47.1,47.05,47.08,17946.0,44.3069,44.3257,44.2787,44.3069,17946.0
2017-12-22 13:00:00,47.1,47.1,47.09,47.09,8152.0,44.3257,44.3257,44.3163,44.3163,8152.0
2017-12-22 13:10:00,47.08,47.12,47.07,47.12,10786.0,44.3069,44.3446,44.2975,44.3446,10786.0
2017-12-22 13:20:00,47.11,47.13,47.1,47.1,4862.0,44.3351,44.354,44.3257,44.3257,4862.0
2017-12-22 13:30:00,47.1,47.12,47.1,47.11,2480.0,44.3257,44.3446,44.3257,44.3351,2480.0
2017-12-22 13:40:00,47.1,47.17,47.1,47.16,13500.0,44.3257,44.3916,44.3257,44.3822,13500.0
2017-12-22 13:50:00,47.13,47.16,47.12,47.16,17214.0,44.354,44.3822,44.3446,44.3822,17214.0
2017-12-22 14:00:00,47.15,47.16,47.09,47.09,9912.0,44.3728,44.3822,44.3163,44.3163,9912.0
2017-12-22 14:10:00,47.09,47.15,47.09,47.14,9820.0,44.3163,44.3728,44.3163,44.3634,9820.0
2017-12-22 14:20:00,47.13,47.15,47.12,47.14,5800.0,44.354,44.3728,44.3446,44.3634,5800.0
2017-12-22 14:30:00,47.17,47.17,47.13,47.13,14000.0,44.3916,44.3916,44.354,44.354,14000.0
2017-12-22 14:40:00,47.16,47.22,47.13,47.22,7940.0,44.3822,44.4387,44.354,44.4387,7940.0
2017-12-22 14:50:00,47.22,47.25,47.2,47.22,20696.0,44.4387,44.4669,44.4198,44.4387,20696.0
2017-12-22 15:00:00,47.23,47.23,47.19,47.23,12578.0,44.4481,44.4481,44.4104,44.4481,12578.0
2017-12-22 15:10:00,47.24,47.24,47.21,47.21,3600.0,44.4575,44.4575,44.4293,44.4293,3600.0
2017-12-22 15:20:00,47.22,47.22,47.18,47.22,22324.0,44.4387,44.4387,44.401,44.4387,22324.0
2017-12-22 15:30:00,47.22,47.3,47.22,47.27,28914.0,44.4387,44.514,44.4387,44.4857,28914.0
2017-12-22 15:40:00,47.27,47.3,47.2,47.22,40012.0,44.4857,44.514,44.4198,44.4387,40012.0
2017-12-22 15:50:00,47.21,47.27,47.18,47.26,67934.0,44.4293,44.4857,44.401,44.4763,67934.0
2017-12-26 09:30:00,46.86,47.32,46.86,47.27,62764.0,44.1429,44.5762,44.1429,44.5291,62764.0
2017-12-26 09:40:00,47.29,47.3,47.21,47.21,16462.0,44.5479,44.5574,44.4726,44.4726,16462.0
2017-12-26 09:50:00,47.24,47.24,47.17,47.19,19794.0,44.5008,44.5008,44.4349,44.4537,19794.0
2017-12-26 10:00:00,47.21,47.23,47.18,47.23,8900.0,44.4726,44.4914,44.4443,44.4914,8900.0
2017-12-26 10:10:00,47.24,47.26,47.23,47.24,5114.0,44.5008,44.5197,44.4914,44.5008,5114.0
2017-12-26 10:20:00,47.27,47.3,47.26,47.26,6374.0,44.5291,44.5574,44.5197,44.5197,6374.0
2017-12-26 10:30:00,47.26,47.3,47.25,47.25,11436.0,44.5197,44.5574,44.5103,44.5103,11436.0
2017-12-26 10:40:00,47.26,47.28,47.24,47.24,16930.0,44.5197,44.5385,44.5008,44.5008,16930.0
2017-12-26 10:50:00,47.23,47.24,47.15,47.18,4910.0,44.4914,44.5008,44.4161,44.4443,4910.0
2017-12-26 11:00:00,47.13,47.19,47.12,47.15,6742.0,44.3972,44.4537,44.3878,44.4161,6742.0
2017-12-26 11:10:00,47.16,47.17,47.14,47.17,3618.0,44.4255,44.4349,44.4066,44.4349,3618.0
2017-12-26 11:20:00,47.16,47.21,47.16,47.18,10800.0,44.4255,44.4726,44.4255,44.4443,10800.0
2017-12-26 11:30:00,47.17,47.17,47.13,47.16,14112.0,44.4349,44.4349,44.3972,44.4255,14112.0
2017-12-26 11:40:00,47.14,47.15,47.11,47.12,11294.0,44.4066,44.4161,44.3784,44.3878,11294.0
2017-12-26 11:50:00,47.13,47.13,47.07,47.12,6344.0,44.3972,44.3972,44.3407,44.3878,6344.0
2017-12-26 12:00:00,47.1,47.11,47.08,47.1,15490.0,44.369,44.3784,44.3501,44.369,15490.0
2017-12-26 12:10:00,47.09,47.09,47.03,47.03,3458.0,44.3595,44.3595,44.303,44.303,3458.0
2017-12-26 12:20:00,47.04,47.09,47.04,47.07,5280.0,44.3124,44.3595,44.3124,44.3407,5280.0
2017-12-26 12:30:00,47.07,47.09,47.03,47.04,3290.0,44.3407,44.3595,44.303,44.3124,3290.0
2017-12-26 12:40:00,47.03,47.06,47.03,47.06,5566.0,44.303,44.3313,44.303,44.3313,5566.0
2017-12-26 12:50:00,47.02,47.03,46.99,47.03,12246.0,44.2936,44.303,44.2653,44.303,12246.0
2017-12-26 13:00:00,47.0,47.0,46.99,47.0,3786.0,44.2748,44.2748,44.2653,44.2748,3786.0
2017-12-26 13:10:00,47.0,47.01,46.98,47.0,7018.0,44.2748,44.2842,44.2559,44.2748,7018.0
2017-12-26 13:20:00,47.0,47.03,47.0,47.03,1102.0,44.2748,44.303,44.2748,44.303,1102.0
2017-12-26 13:30:00,47.03,47.04,47.03,47.04,400.0,44.303,44.3124,44.303,44.3124,400.0
2017-12-26 13:40:00,47.02,47.06,46.99,47.06,7862.0,44.2936,44.3313,44.2653,44.3313,7862.0
2017-12-26 13:50:00,47.06,47.09,47.02,47.03,9958.0,44.3313,44.3595,44.2936,44.303,9958.0
2017-12-26 14:00:00,47.04,47.05,47.04,47.04,1800.0,44.3124,44.3219,44.3124,44.3124,1800.0
2017-12-26 14:10:00,47.02,47.02,46.98,47.02,7320.0,44.2936,44.2936,44.2559,44.2936,7320.0
2017-12-26 14:20:00,47.02,47.02,47.01,47.02,3040.0,44.2936,44.2936,44.2842,44.2936,3040.0
2017-12-26 14:30:00,47.06,47.06,47.05,47.05,1200.0,44.3313,44.3313,44.3219,44.3219,1200.0
2017-12-26 14:40:00,47.06,47.07,47.05,47.07,2266.0,44.3313,44.3407,44.3219,44.3407,2266.0
2017-12-26 14:50:00,47.06,47.1,47.06,47.09,12160.0,44.3313,44.369,44.3313,44.3595,12160.0
2017-12-26 15:00:00,47.09,47.11,47.09,47.1,7120.0,44.3595,44.3784,44.3595,44.369,7120.0
2017-12-26 15:10:00,47.08,47.08,47.07,47.07,400.0,44.3501,44.3501,44.3407,44.3407,400.0
2017-12-26 15:20:00,47.07,47.09,47.05,47.05,4824.0,44.3407,44.3595,44.3219,44.3219,4824.0
2017-12-26 15:30:00,47.05,47.06,47.01,47.05,20380.0,44.3219,44.3313,44.2842,44.3219,20380.0
2017-12-26 15:40:00,47.02,47.13,47.02,47.13,21832.0,44.2936,44.3972,44.2936,44.3972,21832.0
2017-12-26 15:50:00,47.13,47.16,47.06,47.14,30556.0,44.3972,44.4255,44.3313,44.4066,30556.0
2017-12-27 09:30:00,47.09,47.3,47.09,47.17,44410.0,44.3595,44.5574,44.3595,44.4349,44410.0
2017-12-27 09:40:00,47.17,47.17,47.05,47.07,18124.0,44.4349,44.4349,44.3219,44.3407,18124.0
2017-12-27 09:50:00,47.11,47.12,47.09,47.09,3500.0,44.3784,44.3878,44.3595,44.3595,3500.0
2017-12-27 10:00:00,47.09,47.18,47.09,47.16,4368.0,44.3595,44.4443,44.3595,44.4255,4368.0
2017-12-27 10:10:00,47.18,47.19,47.15,47.17,8400.0,44.4443,44.4537,44.4161,44.4349,8400.0
2017-12-27 10:20:00,47.19,47.27,47.19,47.26,21464.0,44.4537,44.5291,44.4537,44.5197,21464.0
2017-12-27 10:30:00,47.27,47.32,47.26,47.28,19666.0,44.5291,44.5762,44.5197,44.5385,19666.0
2017-12-27 10:40:00,47.27,47.31,47.27,47.31,10742.0,44.5291,44.5668,44.5291,44.5668,10742.0
2017-12-27 10:50:00,47.32,47.36,47.31,47.36,21800.0,44.5762,44.6139,44.5668,44.6139,21800.0
2017-12-27 11:00:00,47.36,47.4,47.31,47.31,21720.0,44.6139,44.6516,44.5668,44.5668,21720.0
2017-12-27 11:10:00,47.34,47.35,47.33,47.35,14810.0,44.595,44.6045,44.5856,44.6045,14810.0
2017-12-27 11:20:00,47.35,47.36,47.33,47.33,7452.0,44.6045,44.6139,44.5856,44.5856,7452.0
2017-12-27 11:30:00,47.34,47.34,47.32,47.34,2454.0,44.595,44.595,44.5762,44.595,2454.0
2017-12-27 11:40:00,47.33,47.34,47.25,47.27,12606.0,44.5856,44.595,44.5103,44.5291,12606.0
2017-12-27 11:50:00,47.27,47.29,47.27,47.28,2200.0,44.5291,44.5479,44.5291,44.5385,2200.0
2017-12-27 12:00:00,47.26,47.29,47.24,47.26,9324.0,44.5197,44.5479,44.5008,44.5197,9324.0
2017-12-27 12:10:00,47.31,47.31,47.26,47.26,5382.0,44.5668,44.5668,44.5197,44.5197,5382.0
2017-12-27 12:20:00,47.24,47.24,47.24,47.24,400.0,44.5008,44.5008,44.5008,44.5008,400.0
2017-12-27 12:30:00,47.24,47.27,47.24,47.27,3612.0,44.5008,44.5291,44.5008,44.5291,3612.0
2017-12-27 12:40:00,47.27,47.3,47.27,47.27,8200.0,44.5291,44.5574,44.5291,44.5291,8200.0
2017-12-27 12:50:00,47.25,47.29,47.25,47.29,1244.0,44.5103,44.5479,44.5103,44.5479,1244.0
2017-12-27 13:00:00,47.26,47.29,47.25,47.28,1450.0,44.5197,44.5479,44.5103,44.5385,1450.0
2017-12-27 13:10:00,47.3,47.3,47.26,47.27,14800.0,44.5574,44.5574,44.5197,44.5291,14800.0
2017-12-27 13:20:00,47.24,47.27,47.22,47.24,15342.0,44.5008,44.5291,44.482,44.5008,15342.0
2017-12-27 13:30:00,47.22,47.22,47.21,47.22,600.0,44.482,44.482,44.4726,44.482,600.0
2017-12-27 13:40:00,47.26,47.26,47.26,47.26,652.0,44.5197,44.5197,44.5197,44.5197,652.0
2017-12-27 13:50:00,47.27,47.27,47.26,47.27,3250.0,44.5291,44.5291,44.5197,44.5291,3250.0
2017-12-27 14:00:00,47.27,47.27,47.26,47.27,622.0,44.5291,44.5291,44.5197,44.5291,622.0
2017-12-27 14:10:00,47.25,47.25,47.22,47.22,1266.0,44.5103,44.5103,44.482,44.482,1266.0
2017-12-27 14:20:00,47.22,47.23,47.21,47.23,1686.0,44.482,44.4914,44.4726,44.4914,1686.0
2017-12-27 14:30:00,47.24,47.24,47.22,47.22,600.0,44.5008,44.5008,44.482,44.482,600.0
2017-12-27 14:40:00,47.23,47.24,47.23,47.24,3032.0,44.4914,44.5008,44.4914,44.5008,3032.0
2017-12-27 14:50:00,47.21,47.21,47.18,47.2,3056.0,44.4726,44.4726,44.4443,44.4632,3056.0
2017-12-27 15:00:00,47.24,47.24,47.23,47.23,800.0,44.5008,44.5008,44.4914,44.4914,800.0
2017-12-27 15:10:00,47.23,47.23,47.21,47.23,4950.0,44.4914,44.4914,44.4726,44.4914,4950.0
2017-12-27 15:20:00,47.19,47.2,47.18,47.18,1446.0,44.4537,44.4632,44.4443,44.4443,1446.0
2017-12-27 15:30:00,47.21,47.21,47.16,47.16,4280.0,44.4726,44.4726,44.4255,44.4255,4280.0
2017-12-27 15:40:00,47.16,47.2,47.14,47.17,13860.0,44.4255,44.4632,44.4066,44.4349,13860.0
2017-12-27 15:50:00,47.2,47.29,47.19,47.27,20020.0,44.4632,44.5479,44.4537,44.5291,20020.0
2017-12-28 09:30:00,47.55,47.63,47.5,47.53,56028.0,44.7929,44.8682,44.7458,44.774,56028.0
2017-12-28 09:40:00,47.52,47.57,47.49,47.49,54002.0,44.7646,44.8117,44.7363,44.7363,54002.0
2017-12-28 09:50:00,47.51,47.52,47.45,47.5,30218.0,44.7552,44.7646,44.6987,44.7458,30218.0
2017-12-28 10:00:00,47.51,47.52,47.48,47.51,10492.0,44.7552,44.7646,44.7269,44.7552,10492.0
2017-12-28 10:10:00,47.51,47.55,47.49,47.52,17594.0,44.7552,44.7929,44.7363,44.7646,17594.0
2017-12-28 10:20:00,47.51,47.52,47.49,47.49,6318.0,44.7552,44.7646,44.7363,44.7363,6318.0
2017-12-28 10:30:00,47.49,47.49,47.45,47.49,11318.0,44.7363,44.7363,44.6987,44.7363,11318.0
2017-12-28 10:40:00,47.51,47.61,47.51,47.53,20880.0,44.7552,44.8494,44.7552,44.774,20880.0
2017-12-28 10:50:00,47.54,47.59,47.52,47.56,16124.0,44.7834,44.8305,44.7646,44.8023,16124.0
2017-12-28 11:00:00,47.55,47.55,47.48,47.51,2480.0,44.7929,44.7929,44.7269,44.7552,2480.0
2017-12-28 11:10:00,47.51,47.54,47.48,47.48,7074.0,44.7552,44.7834,44.7269,44.7269,7074.0
2017-12-28 11:20:00,47.5,47.52,47.48,47.48,7472.0,44.7458,44.7646,44.7269,44.7269,7472.0
2017-12-28 11:30:00,47.5,47.53,47.5,47.52,4398.0,44.7458,44.774,44.7458,44.7646,4398.0
2017-12-28 11:40:00,47.55,47.57,47.52,47.52,6304.0,44.7929,44.8117,44.7646,44.7646,6304.0
2017-12-28 11:50:00,47.52,47.52,47.5,47.5,5916.0,44.7646,44.7646,44.7458,44.7458,5916.0
2017-12-28 12:00:00,47.51,47.51,47.47,47.48,7092.0,44.7552,44.7552,44.7175,44.7269,7092.0
2017-12-28 12:10:00,47.48,47.49,47.46,47.46,52460.0,44.7269,44.7363,44.7081,44.7081,52460.0
2017-12-28 12:20:00,47.47,47.49,47.46,47.48,5786.0,44.7175,44.7363,44.7081,44.7269,5786.0
2017-12-28 12:30:00,47.48,47.49,47.46,47.47,2402.0,44.7269,44.7363,44.7081,44.7175,2402.0
2017-12-28 12:40:00,47.46,47.47,47.45,47.45,3952.0,44.7081,44.7175,44.6987,44.6987,3952.0
2017-12-28 12:50:00,47.44,47.44,47.41,47.44,8006.0,44.6892,44.6892,44.661,44.6892,8006.0
2017-12-28 13:00:00,47.44,47.46,47.44,47.45,2050.0,44.6892,44.7081,44.6892,44.6987,2050.0
2017-12-28 13:10:00,47.42,47.47,47.42,47.46,5014.0,44.6704,44.7175,44.6704,44.7081,5014.0
2017-12-28 13:20:00,47.47,47.47,47.44,47.45,4600.0,44.7175,44.7175,44.6892,44.6987,4600.0
2017-12-28 13:30:00,47.47,47.47,47.45,47.46,1766.0,44.7175,44.7175,44.6987,44.7081,1766.0
2017-12-28 13:40:00,47.46,47.48,47.46,47.48,2960.0,44.7081,44.7269,44.7081,44.7269,2960.0
2017-12-28 13:50:00,47.49,47.49,47.49,47.49,3506.0,44.7363,44.7363,44.7363,44.7363,3506.0
2017-12-28 14:00:00,47.48,47.49,47.47,47.47,6060.0,44.7269,44.7363,44.7175,44.7175,6060.0
2017-12-28 14:10:00,47.5,47.52,47.48,47.52,4000.0,44.7458,44.7646,44.7269,44.7646,4000.0
2017-12-28 14:20:00,47.52,47.52,47.51,47.51,12070.0,44.7646,44.7646,44.7552,44.7552,12070.0
2017-12-28 14:30:00,47.52,47.52,47.5,47.52,3560.0,44.7646,44.7646,44.7458,44.7646,3560.0
2017-12-28 14:40:00,47.53,47.54,47.52,47.52,5378.0,44.774,44.7834,44.7646,44.7646,5378.0
2017-12-28 14:50:00,47.54,47.56,47.52,47.52,7136.0,44.7834,44.8023,44.7646,44.7646,7136.0
2017-12-28 15:00:00,47.53,47.53,47.49,47.49,6552.0,44.774,44.774,44.7363,44.7363,6552.0
2017-12-28 15:10:00,47.48,47.49,47.48,47.49,1200.0,44.7269,44.7363,44.7269,44.7363,1200.0
2017-12-28 15:20:00,47.5,47.5,47.49,47.49,4988.0,44.7458,44.7458,44.7363,44.7363,4988.0
2017-12-28 15:30:00,47.51,47.52,47.49,47.52,17408.0,44.7552,44.7646,44.7363,44.7646,17408.0
2017-12-28 15:40:00,47.52,47.55,47.52,47.54,16534.0,44.7646,44.7929,44.7646,44.7834,16534.0
2017-12-28 15:50:00,47.54,47.63,47.54,47.6,113586.0,44.7834,44.8682,44.7834,44.84,113586.0
2017-12-29 09:30:00,47.87,47.87,47.61,47.72,78836.0,45.0943,45.0943,44.8494,44.953,78836.0
2017-12-29 09:40:00,47.74,47.75,47.66,47.69,45324.0,44.9718,44.9813,44.8965,44.9247,45324.0
2017-12-29 09:50:00,47.7,47.7,47.59,47.63,29584.0,44.9342,44.9342,44.8305,44.8682,29584.0
2017-12-29 10:00:00,47.58,47.6,47.54,47.56,19572.0,44.8211,44.84,44.7834,44.8023,19572.0
2017-12-29 10:10:00,47.55,47.6,47.48,47.6,66410.0,44.7929,44.84,44.7269,44.84,66410.0
2017-12-29 10:20:00,47.59,47.59,47.56,47.57,6500.0,44.8305,44.8305,44.8023,44.8117,6500.0
2017-12-29 10:30:00,47.58,47.59,47.42,47.44,49774.0,44.8211,44.8305,44.6704,44.6892,49774.0
2017-12-29 10:40:00,47.45,47.48,47.41,47.42,27736.0,44.6987,44.7269,44.661,44.6704,27736.0
2017-12-29 10:50:00,47.42,47.44,47.4,47.44,4344.0,44.6704,44.6892,44.6516,44.6892,4344.0
2017-12-29 11:00:00,47.47,47.48,47.35,47.4,17374.0,44.7175,44.7269,44.6045,44.6516,17374.0
2017-12-29 11:10:00,47.41,47.45,47.41,47.43,7884.0,44.661,44.6987,44.661,44.6798,7884.0
2017-12-29 11:20:00,47.43,47.55,47.43,47.52,32880.0,44.6798,44.7929,44.6798,44.7646,32880.0
2017-12-29 11:30:00,47.54,47.57,47.51,47.51,5436.0,44.7834,44.8117,44.7552,44.7552,5436.0
2017-12-29 11:40:00,47.49,47.57,47.49,47.57,9770.0,44.7363,44.8117,44.7363,44.8117,9770.0
2017-12-29 11:50:00,47.6,47.6,47.55,47.55,13502.0,44.84,44.84,44.7929,44.7929,13502.0
2017-12-29 12:00:00,47.56,47.56,47.52,47.54,8468.0,44.8023,44.8023,44.7646,44.7834,8468.0
2017-12-29 12:10:00,47.56,47.56,47.54,47.55,1402.0,44.8023,44.8023,44.7834,44.7929,1402.0
2017-12-29 12:20:00,47.56,47.56,47.48,47.48,9616.0,44.8023,44.8023,44.7269,44.7269,9616.0
2017-12-29 12:30:00,47.49,47.53,47.48,47.53,11864.0,44.7363,44.774,44.7269,44.774,11864.0
2017-12-29 12:40:00,47.53,47.53,47.51,47.51,8642.0,44.774,44.774,44.7552,44.7552,8642.0
2017-12-29 12:50:00,47.49,47.51,47.49,47.51,2760.0,44.7363,44.7552,44.7363,44.7552,2760.0
2017-12-29 13:00:00,47.52,47.52,47.46,47.49,24046.0,44.7646,44.7646,44.7081,44.7363,24046.0
2017-12-29 13:10:00,47.49,47.49,47.44,47.47,22846.0,44.7363,44.7363,44.6892,44.7175,22846.0
2017-12-29 13:20:00,47.47,47.51,47.46,47.48,42348.0,44.7175,44.7552,44.7081,44.7269,42348.0
2017-12-29 13:30:00,47.47,47.48,47.44,47.44,12980.0,44.7175,44.7269,44.6892,44.6892,12980.0
2017-12-29 13:40:00,47.43,47.44,47.41,47.41,8018.0,44.6798,44.6892,44.661,44.661,8018.0
2017-12-29 13:50:00,47.43,47.43,47.37,47.41,14272.0,44.6798,44.6798,44.6233,44.661,14272.0
2017-12-29 14:00:00,47.41,47.44,47.4,47.4,13630.0,44.661,44.6892,44.6516,44.6516,13630.0
2017-12-29 14:10:00,47.39,47.44,47.38,47.43,2658.0,44.6421,44.6892,44.6327,44.6798,2658.0
2017-12-29 14:20:00,47.46,47.46,47.44,47.46,8106.0,44.7081,44.7081,44.6892,44.7081,8106.0
2017-12-29 14:30:00,47.45,47.45,47.4,47.41,4758.0,44.6987,44.6987,44.6516,44.661,4758.0
2017-12-29 14:40:00,47.42,47.46,47.41,47.42,16778.0,44.6704,44.7081,44.661,44.6704,16778.0
2017-12-29 14:50:00,47.42,47.45,47.42,47.45,1800.0,44.6704,44.6987,44.6704,44.6987,1800.0
2017-12-29 15:00:00,47.44,47.49,47.41,47.48,5426.0,44.6892,44.7363,44.661,44.7269,5426.0
2017-12-29 15:10:00,47.49,47.5,47.47,47.47,26582.0,44.7363,44.7458,44.7175,44.7175,26582.0
2017-12-29 15:20:00,47.48,47.53,47.48,47.52,5650.0,44.7269,44.774,44.7269,44.7646,5650.0
2017-12-29 15:30:00,47.52,47.52,47.38,47.38,8388.0,44.7646,44.7646,44.6327,44.6327,8388.0
2017-12-29 15:40:00,47.38,47.44,47.35,47.42,41324.0,44.6327,44.6892,44.6045,44.6704,41324.0
2017-12-29 15:50:00,47.41,47.41,47.06,47.12,163950.0,44.661,44.661,44.3313,44.3878,163950.0
2018-01-02 09:30:00,47.75,47.76,47.56,47.71,111740.0,44.9813,44.9907,44.8023,44.9436,111740.0
2018-01-02 09:40:00,47.75,47.75,47.36,47.39,83806.0,44.9813,44.9813,44.6139,44.6421,83806.0
2018-01-02 09:50:00,47.37,47.57,47.35,47.55,62514.0,44.6233,44.8117,44.6045,44.7929,62514.0
2018-01-02 10:00:00,47.57,47.67,47.56,47.6,57198.0,44.8117,44.9059,44.8023,44.84,57198.0
2018-01-02 10:10:00,47.58,47.58,47.49,47.54,14282.0,44.8211,44.8211,44.7363,44.7834,14282.0
2018-01-02 10:20:00,47.53,47.57,47.49,47.56,13832.0,44.774,44.8117,44.7363,44.8023,13832.0
2018-01-02 10:30:00,47.58,47.58,47.33,47.39,24772.0,44.8211,44.8211,44.5856,44.6421,24772.0
2018-01-02 10:40:00,47.37,47.38,47.26,47.27,49650.0,44.6233,44.6327,44.5197,44.5291,49650.0
2018-01-02 10:50:00,47.3,47.33,47.27,47.3,28506.0,44.5574,44.5856,44.5291,44.5574,28506.0
2018-01-02 11:00:00,47.3,47.32,47.3,47.3,2880.0,44.5574,44.5762,44.5574,44.5574,2880.0
2018-01-02 11:10:00,47.28,47.38,47.25,47.35,53764.0,44.5385,44.6327,44.5103,44.6045,53764.0
2018-01-02 11:20:00,47.25,47.27,47.15,47.17,32464.0,44.5103,44.5291,44.4161,44.4349,32464.0
2018-01-02 11:30:00,47.17,47.17,47.08,47.12,44620.0,44.4349,44.4349,44.3501,44.3878,44620.0
2018-01-02 11:40:00,47.11,47.15,47.08,47.13,31058.0,44.3784,44.4161,44.3501,44.3972,31058.0
2018-01-02 11:50:00,47.13,47.19,47.11,47.18,30764.0,44.3972,44.4537,44.3784,44.4443,30764.0
2018-01-02 12:00:00,47.21,47.27,47.2,47.24,21750.0,44.4726,44.5291,44.4632,44.5008,21750.0
2018-01-02 12:10:00,47.21,47.23,47.2,47.22,13278.0,44.4726,44.4914,44.4632,44.482,13278.0
2018-01-02 12:20:00,47.23,47.23,47.21,47.22,8262.0,44.4914,44.4914,44.4726,44.482,8262.0
2018-01-02 12:30:00,47.23,47.23,47.18,47.2,11940.0,44.4914,44.4914,44.4443,44.4632,11940.0
2018-01-02 12:40:00,47.19,47.19,47.13,47.15,14210.0,44.4537,44.4537,44.3972,44.4161,14210.0
2018-01-02 12:50:00,47.16,47.19,47.15,47.15,7070.0,44.4255,44.4537,44.4161,44.4161,7070.0
2018-01-02 13:00:00,47.16,47.24,47.16,47.24,32108.0,44.4255,44.5008,44.4255,44.5008,32108.0
2018-01-02 13:10:00,47.24,47.34,47.24,47.28,11290.0,44.5008,44.595,44.5008,44.5385,11290.0
2018-01-02 13:20:00,47.28,47.3,47.27,47.29,23166.0,44.5385,44.5574,44.5291,44.5479,23166.0
2018-01-02 13:30:00,47.27,47.29,47.27,47.27,16268.0,44.5291,44.5479,44.5291,44.5291,16268.0
2018-01-02 13:40:00,47.27,47.29,47.24,47.24,7494.0,44.5291,44.5479,44.5008,44.5008,7494.0
2018-01-02 13:50:00,47.24,47.25,47.2,47.24,22932.0,44.5008,44.5103,44.4632,44.5008,22932.0
2018-01-02 14:00:00,47.27,47.28,47.24,47.24,4186.0,44.5291,44.5385,44.5008,44.5008,4186.0
2018-01-02 14:10:00,47.24,47.29,47.24,47.28,5400.0,44.5008,44.5479,44.5008,44.5385,5400.0
2018-01-02 14:20:00,47.28,47.28,47.26,47.27,3584.0,44.5385,44.5385,44.5197,44.5291,3584.0
2018-01-02 14:30:00,47.27,47.3,47.25,47.27,19690.0,44.5291,44.5574,44.5103,44.5291,19690.0
2018-01-02 14:40:00,47.29,47.31,47.28,47.28,6056.0,44.5479,44.5668,44.5385,44.5385,6056.0
2018-01-02 14:50:00,47.29,47.31,47.27,47.3,6128.0,44.5479,44.5668,44.5291,44.5574,6128.0
2018-01-02 15:00:00,47.31,47.31,47.27,47.27,4006.0,44.5668,44.5668,44.5291,44.5291,4006.0
2018-01-02 15:10:00,47.3,47.38,47.3,47.36,63340.0,44.5574,44.6327,44.5574,44.6139,63340.0
2018-01-02 15:20:00,47.36,47.43,47.35,47.42,14758.0,44.6139,44.6798,44.6045,44.6704,14758.0
2018-01-02 15:30:00,47.4,47.4,47.31,47.35,17012.0,44.6516,44.6516,44.5668,44.6045,17012.0
2018-01-02 15:40:00,47.38,47.45,47.37,47.43,19776.0,44.6327,44.6987,44.6233,44.6798,19776.0
2018-01-02 15:50:00,47.45,47.55,47.45,47.54,101538.0,44.6987,44.7929,44.6987,44.7834,101538.0
2018-01-03 09:30:00,47.63,47.77,47.56,47.75,149708.0,44.8682,45.0001,44.8023,44.9813,149708.0
2018-01-03 09:40:00,47.77,47.79,47.71,47.77,41490.0,45.0001,45.0189,44.9436,45.0001,41490.0
2018-01-03 09:50:00,47.8,47.85,47.74,47.82,56472.0,45.0284,45.0755,44.9718,45.0472,56472.0
2018-01-03 10:00:00,47.82,47.93,47.82,47.85,36644.0,45.0472,45.1508,45.0472,45.0755,36644.0
2018-01-03 10:10:00,47.85,47.88,47.77,47.87,30352.0,45.0755,45.1037,45.0001,45.0943,30352.0
2018-01-03 10:20:00,47.87,47.96,47.87,47.94,32236.0,45.0943,45.1791,45.0943,45.1602,32236.0
2018-01-03 10:30:00,47.96,48.02,47.95,47.98,128664.0,45.1791,45.2356,45.1697,45.1979,128664.0
2018-01-03 10:40:00,47.95,47.99,47.86,47.88,28930.0,45.1697,45.2073,45.0849,45.1037,28930.0
2018-01-03 10:50:00,47.88,47.9,47.77,47.81,37766.0,45.1037,45.1226,45.0001,45.0378,37766.0
2018-01-03 11:00:00,47.82,47.84,47.79,47.83,13970.0,45.0472,45.066,45.0189,45.0566,13970.0
2018-01-03 11:10:00,47.84,47.85,47.81,47.83,12924.0,45.066,45.0755,45.0378,45.0566,12924.0
2018-01-03 11:20:00,47.83,47.88,47.83,47.85,11072.0,45.0566,45.1037,45.0566,45.0755,11072.0
2018-01-03 11:30:00,47.85,47.85,47.79,47.79,49122.0,45.0755,45.0755,45.0189,45.0189,49122.0
2018-01-03 11:40:00,47.77,47.78,47.7,47.78,40368.0,45.0001,45.0095,44.9342,45.0095,40368.0
2018-01-03 11:50:00,47.77,47.77,47.71,47.74,8618.0,45.0001,45.0001,44.9436,44.9718,8618.0
2018-01-03 12:00:00,47.73,47.78,47.73,47.77,11212.0,44.9624,45.0095,44.9624,45.0001,11212.0
2018-01-03 12:10:00,47.77,47.83,47.76,47.83,16820.0,45.0001,45.0566,44.9907,45.0566,16820.0
2018-01-03 12:20:00,47.84,47.85,47.8,47.8,7038.0,45.066,45.0755,45.0284,45.0284,7038.0
2018-01-03 12:30:00,47.81,47.85,47.81,47.85,13110.0,45.0378,45.0755,45.0378,45.0755,13110.0
2018-01-03 12:40:00,47.85,47.94,47.85,47.93,16404.0,45.0755,45.1602,45.0755,45.1508,16404.0
2018-01-03 12:50:00,47.93,47.97,47.93,47.95,17898.0,45.1508,45.1885,45.1508,45.1697,17898.0
2018-01-03 13:00:00,47.96,47.97,47.95,47.97,14106.0,45.1791,45.1885,45.1697,45.1885,14106.0
2018-01-03 13:10:00,47.97,47.99,47.95,47.97,11700.0,45.1885,45.2073,45.1697,45.1885,11700.0
2018-01-03 13:20:00,47.94,47.95,47.9,47.9,19702.0,45.1602,45.1697,45.1226,45.1226,19702.0
2018-01-03 13:30:00,47.89,47.89,47.82,47.82,5018.0,45.1131,45.1131,45.0472,45.0472,5018.0
2018-01-03 13:40:00,47.8,47.8,47.76,47.79,34256.0,45.0284,45.0284,44.9907,45.0189,34256.0
2018-01-03 13:50:00,47.8,47.8,47.74,47.75,22958.0,45.0284,45.0284,44.9718,44.9813,22958.0
2018-01-03 14:00:00,47.8,47.8,47.74,47.77,25710.0,45.0284,45.0284,44.9718,45.0001,25710.0
2018-01-03 14:10:00,47.82,47.87,47.82,47.87,4218.0,45.0472,45.0943,45.0472,45.0943,4218.0
2018-01-03 14:20:00,47.85,47.87,47.82,47.82,8050.0,45.0755,45.0943,45.0472,45.0472,8050.0
2018-01-03 14:30:00,47.83,47.88,47.81,47.85,5760.0,45.0566,45.1037,45.0378,45.0755,5760.0
2018-01-03 14:40:00,47.85,47.91,47.85,47.88,12218.0,45.0755,45.132,45.0755,45.1037,12218.0
2018-01-03 14:50:00,47.85,47.91,47.85,47.9,6110.0,45.0755,45.132,45.0755,45.1226,6110.0
2018-01-03 15:00:00,47.9,47.92,47.88,47.91,4570.0,45.1226,45.1414,45.1037,45.132,4570.0
2018-01-03 15:10:00,47.93,47.95,47.92,47.92,7762.0,45.1508,45.1697,45.1414,45.1414,7762.0
2018-01-03 15:20:00,47.93,47.94,47.92,47.94,10016.0,45.1508,45.1602,45.1414,45.1602,10016.0
2018-01-03 15:30:00,47.91,48.17,47.91,48.11,88210.0,45.132,45.3769,45.132,45.3204,88210.0
2018-01-03 15:40:00,48.13,48.2,48.08,48.1,41370.0,45.3392,45.4052,45.2921,45.311,41370.0
2018-01-03 15:50:00,48.13,48.19,48.02,48.09,52448.0,45.3392,45.3958,45.2356,45.3015,52448.0
2018-01-04 09:30:00,48.63,48.75,48.46,48.75,161030.0,45.8102,45.9233,45.6501,45.9233,161030.0
2018-01-04 09:40:00,48.78,48.81,48.67,48.74,70490.0,45.9515,45.9798,45.8479,45.9139,70490.0
2018-01-04 09:50:00,48.74,48.99,48.72,48.97,80264.0,45.9139,46.1494,45.895,46.1305,80264.0
2018-01-04 10:00:00,48.99,48.99,48.92,48.93,72834.0,46.1494,46.1494,46.0834,46.0928,72834.0
2018-01-04 10:10:00,48.93,49.06,48.91,49.02,43992.0,46.0928,46.2153,46.074,46.1776,43992.0
2018-01-04 10:20:00,49.05,49.13,49.05,49.12,39944.0,46.2059,46.2812,46.2059,46.2718,39944.0
2018-01-04 10:30:00,49.13,49.14,49.07,49.11,50356.0,46.2812,46.2907,46.2247,46.2624,50356.0
2018-01-04 10:40:00,49.11,49.19,48.98,49.0,48826.0,46.2624,46.3378,46.1399,46.1588,48826.0
2018-01-04 10:50:00,49.02,49.05,48.97,49.04,21328.0,46.1776,46.2059,46.1305,46.1965,21328.0
2018-01-04 11:00:00,49.03,49.09,49.01,49.01,22248.0,46.187,46.2436,46.1682,46.1682,22248.0
2018-01-04 11:10:00,49.02,49.07,48.93,48.98,51358.0,46.1776,46.2247,46.0928,46.1399,51358.0
2018-01-04 11:20:00,48.98,49.05,48.93,48.94,29616.0,46.1399,46.2059,46.0928,46.1023,29616.0
2018-01-04 11:30:00,48.93,48.98,48.84,48.87,28148.0,46.0928,46.1399,46.0081,46.0363,28148.0
2018-01-04 11:40:00,48.85,48.88,48.84,48.85,15228.0,46.0175,46.0457,46.0081,46.0175,15228.0
2018-01-04 11:50:00,48.85,48.88,48.81,48.88,7266.0,46.0175,46.0457,45.9798,46.0457,7266.0
2018-01-04 12:00:00,48.88,49.0,48.87,49.0,13154.0,46.0457,46.1588,46.0363,46.1588,13154.0
2018-01-04 12:10:00,48.99,49.0,48.96,48.99,14788.0,46.1494,46.1588,46.1211,46.1494,14788.0
2018-01-04 12:20:00,49.01,49.02,48.92,48.94,17108.0,46.1682,46.1776,46.0834,46.1023,17108.0
2018-01-04 12:30:00,48.92,48.93,48.88,48.93,4924.0,46.0834,46.0928,46.0457,46.0928,4924.0
2018-01-04 12:40:00,48.95,49.02,48.95,49.01,8012.0,46.1117,46.1776,46.1117,46.1682,8012.0
2018-01-04 12:50:00,49.0,49.02,48.99,49.01,9280.0,46.1588,46.1776,46.1494,46.1682,9280.0
2018-01-04 13:00:00,49.01,49.01,48.97,48.99,5850.0,46.1682,46.1682,46.1305,46.1494,5850.0
2018-01-04 13:10:00,48.99,48.99,48.94,48.97,11824.0,46.1494,46.1494,46.1023,46.1305,11824.0
2018-01-04 13:20:00,48.96,48.98,48.92,48.98,8200.0,46.1211,46.1399,46.0834,46.1399,8200.0
2018-01-04 13:30:00,48.95,48.99,48.95,48.96,7400.0,46.1117,46.1494,46.1117,46.1211,7400.0
2018-01-04 13:40:00,48.96,49.02,48.96,48.99,7406.0,46.1211,46.1776,46.1211,46.1494,7406.0
2018-01-04 13:50:00,49.02,49.06,48.99,49.06,15780.0,46.1776,46.2153,46.1494,46.2153,15780.0
2018-01-04 14:00:00,49.04,49.06,49.04,49.05,8340.0,46.1965,46.2153,46.1965,46.2059,8340.0
2018-01-04 14:10:00,49.05,49.07,49.02,49.03,14960.0,46.2059,46.2247,46.1776,46.187,14960.0
2018-01-04 14:20:00,49.03,49.03,48.98,48.99,13030.0,46.187,46.187,46.1399,46.1494,13030.0
2018-01-04 14:30:00,48.99,49.02,48.98,49.02,6166.0,46.1494,46.1776,46.1399,46.1776,6166.0
2018-01-04 14:40:00,49.01,49.1,49.01,49.1,6272.0,46.1682,46.253,46.1682,46.253,6272.0
2018-01-04 14:50:00,49.08,49.09,49.05,49.09,30884.0,46.2341,46.2436,46.2059,46.2436,30884.0
2018-01-04 15:00:00,49.07,49.1,49.02,49.02,13684.0,46.2247,46.253,46.1776,46.1776,13684.0
2018-01-04 15:10:00,49.03,49.08,49.01,49.06,10716.0,46.187,46.2341,46.1682,46.2153,10716.0
2018-01-04 15:20:00,49.06,49.1,49.01,49.1,14684.0,46.2153,46.253,46.1682,46.253,14684.0
2018-01-04 15:30:00,49.08,49.09,49.01,49.01,17188.0,46.2341,46.2436,46.1682,46.1682,17188.0
2018-01-04 15:40:00,49.01,49.05,48.99,49.01,23358.0,46.1682,46.2059,46.1494,46.1682,23358.0
2018-01-04 15:50:00,48.98,49.03,48.94,48.99,78744.0,46.1399,46.187,46.1023,46.1494,78744.0
2018-01-05 09:30:00,49.5,49.5,49.21,49.21,162266.0,46.6298,46.6298,46.3566,46.3566,162266.0
2018-01-05 09:40:00,49.23,49.47,49.23,49.34,74840.0,46.3754,46.6015,46.3754,46.4791,74840.0
2018-01-05 09:50:00,49.34,49.43,49.31,49.35,27408.0,46.4791,46.5639,46.4508,46.4885,27408.0
2018-01-05 10:00:00,49.35,49.43,49.34,49.42,45694.0,46.4885,46.5639,46.4791,46.5544,45694.0
2018-01-05 10:10:00,49.38,49.38,49.31,49.34,24956.0,46.5167,46.5167,46.4508,46.4791,24956.0
2018-01-05 10:20:00,49.34,49.35,49.23,49.25,24520.0,46.4791,46.4885,46.3754,46.3943,24520.0
2018-01-05 10:30:00,49.26,49.32,49.26,49.3,11612.0,46.4037,46.4602,46.4037,46.4414,11612.0
2018-01-05 10:40:00,49.32,49.32,49.22,49.23,26534.0,46.4602,46.4602,46.366,46.3754,26534.0
2018-01-05 10:50:00,49.23,49.38,49.22,49.37,18472.0,46.3754,46.5167,46.366,46.5073,18472.0
2018-01-05 11:00:00,49.32,49.44,49.32,49.44,31472.0,46.4602,46.5733,46.4602,46.5733,31472.0
2018-01-05 11:10:00,49.45,49.54,49.43,49.53,18114.0,46.5827,46.6675,46.5639,46.6581,18114.0
2018-01-05 11:20:00,49.54,49.6,49.52,49.57,29686.0,46.6675,46.724,46.6486,46.6957,29686.0
2018-01-05 11:30:00,49.55,49.56,49.5,49.5,12620.0,46.6769,46.6863,46.6298,46.6298,12620.0
2018-01-05 11:40:00,49.52,49.56,49.52,49.53,13942.0,46.6486,46.6863,46.6486,46.6581,13942.0
2018-01-05 11:50:00,49.52,49.54,49.5,49.51,18516.0,46.6486,46.6675,46.6298,46.6392,18516.0
2018-01-05 12:00:00,49.51,49.53,49.48,49.52,13294.0,46.6392,46.6581,46.611,46.6486,13294.0
2018-01-05 12:10:00,49.56,49.58,49.55,49.56,8920.0,46.6863,46.7052,46.6769,46.6863,8920.0
2018-01-05 12:20:00,49.59,49.61,49.58,49.61,7852.0,46.7146,46.7334,46.7052,46.7334,7852.0
2018-01-05 12:30:00,49.59,49.59,49.49,49.49,16286.0,46.7146,46.7146,46.6204,46.6204,16286.0
2018-01-05 12:40:00,49.51,49.53,49.49,49.51,18594.0,46.6392,46.6581,46.6204,46.6392,18594.0
2018-01-05 12:50:00,49.52,49.52,49.45,49.49,23598.0,46.6486,46.6486,46.5827,46.6204,23598.0
2018-01-05 13:00:00,49.51,49.53,49.51,49.51,21538.0,46.6392,46.6581,46.6392,46.6392,21538.0
2018-01-05 13:10:00,49.51,49.57,49.51,49.57,9128.0,46.6392,46.6957,46.6392,46.6957,9128.0
2018-01-05 13:20:00,49.58,49.58,49.54,49.58,31880.0,46.7052,46.7052,46.6675,46.7052,31880.0
2018-01-05 13:30:00,49.58,49.6,49.58,49.58,12076.0,46.7052,46.724,46.7052,46.7052,12076.0
2018-01-05 13:40:00,49.59,49.65,49.58,49.59,20068.0,46.7146,46.7711,46.7052,46.7146,20068.0
2018-01-05 13:50:00,49.59,49.61,49.58,49.61,18424.0,46.7146,46.7334,46.7052,46.7334,18424.0
2018-01-05 14:00:00,49.63,49.66,49.57,49.57,20552.0,46.7523,46.7805,46.6957,46.6957,20552.0
2018-01-05 14:10:00,49.58,49.66,49.58,49.65,11010.0,46.7052,46.7805,46.7052,46.7711,11010.0
2018-01-05 14:20:00,49.67,49.8,49.67,49.8,30242.0,46.7899,46.9124,46.7899,46.9124,30242.0
2018-01-05 14:30:00,49.81,49.9,49.8,49.88,20272.0,46.9218,47.0066,46.9124,46.9878,20272.0
2018-01-05 14:40:00,49.85,49.87,49.8,49.82,25308.0,46.9595,46.9783,46.9124,46.9312,25308.0
2018-01-05 14:50:00,49.83,49.87,49.81,49.81,9958.0,46.9407,46.9783,46.9218,46.9218,9958.0
2018-01-05 15:00:00,49.81,49.92,49.81,49.89,17792.0,46.9218,47.0254,46.9218,46.9972,17792.0
2018-01-05 15:10:00,49.93,50.03,49.91,50.02,38552.0,47.0349,47.1291,47.016,47.1196,38552.0
2018-01-05 15:20:00,50.02,50.06,49.99,50.04,61242.0,47.1196,47.1573,47.0914,47.1385,61242.0
2018-01-05 15:30:00,50.05,50.16,50.05,50.08,141060.0,47.1479,47.2515,47.1479,47.1762,141060.0
2018-01-05 15:40:00,50.1,50.27,50.02,50.23,55702.0,47.195,47.3551,47.1196,47.3175,55702.0
2018-01-05 15:50:00,50.24,50.3,50.21,50.26,73626.0,47.3269,47.3834,47.2986,47.3457,73626.0
2018-01-08 09:30:00,50.35,50.35,49.96,49.98,194144.0,47.4305,47.4305,47.0631,47.082,194144.0
2018-01-08 09:40:00,50.0,50.14,50.0,50.1,42734.0,47.1008,47.2327,47.1008,47.195,42734.0
2018-01-08 09:50:00,50.2,50.21,50.07,50.11,21196.0,47.2892,47.2986,47.1667,47.2044,21196.0
2018-01-08 10:00:00,50.13,50.13,50.02,50.02,45836.0,47.2233,47.2233,47.1196,47.1196,45836.0
2018-01-08 10:10:00,50.0,50.03,49.95,49.96,91374.0,47.1008,47.1291,47.0537,47.0631,91374.0
2018-01-08 10:20:00,49.98,50.04,49.96,49.99,19162.0,47.082,47.1385,47.0631,47.0914,19162.0
2018-01-08 10:30:00,50.02,50.04,49.98,49.98,23906.0,47.1196,47.1385,47.082,47.082,23906.0
2018-01-08 10:40:00,49.96,50.08,49.94,50.05,37638.0,47.0631,47.1762,47.0443,47.1479,37638.0
2018-01-08 10:50:00,50.06,50.11,50.05,50.09,15206.0,47.1573,47.2044,47.1479,47.1856,15206.0
2018-01-08 11:00:00,50.07,50.09,50.02,50.07,8346.0,47.1667,47.1856,47.1196,47.1667,8346.0
2018-01-08 11:10:00,50.09,50.12,50.08,50.12,30142.0,47.1856,47.2138,47.1762,47.2138,30142.0
2018-01-08 11:20:00,50.12,50.16,50.09,50.1,31424.0,47.2138,47.2515,47.1856,47.195,31424.0
2018-01-08 11:30:00,50.13,50.27,50.13,50.17,38290.0,47.2233,47.3551,47.2233,47.2609,38290.0
2018-01-08 11:40:00,50.18,50.18,50.13,50.13,31602.0,47.2704,47.2704,47.2233,47.2233,31602.0
2018-01-08 11:50:00,50.13,50.13,50.05,50.06,35318.0,47.2233,47.2233,47.1479,47.1573,35318.0
2018-01-08 12:00:00,50.06,50.1,50.05,50.1,11354.0,47.1573,47.195,47.1479,47.195,11354.0
2018-01-08 12:10:00,50.1,50.16,50.07,50.13,21064.0,47.195,47.2515,47.1667,47.2233,21064.0
2018-01-08 12:20:00,50.13,50.15,50.13,50.15,10278.0,47.2233,47.2421,47.2233,47.2421,10278.0
2018-01-08 12:30:00,50.1,50.11,50.09,50.1,6800.0,47.195,47.2044,47.1856,47.195,6800.0
2018-01-08 12:40:00,50.1,50.12,50.09,50.1,5650.0,47.195,47.2138,47.1856,47.195,5650.0
2018-01-08 12:50:00,50.12,50.17,50.12,50.16,10438.0,47.2138,47.2609,47.2138,47.2515,10438.0
2018-01-08 13:00:00,50.19,50.25,50.17,50.25,21322.0,47.2798,47.3363,47.2609,47.3363,21322.0
2018-01-08 13:10:00,50.25,50.32,50.22,50.32,31232.0,47.3363,47.4022,47.308,47.4022,31232.0
2018-01-08 13:20:00,50.32,50.38,50.31,50.37,73026.0,47.4022,47.4588,47.3928,47.4493,73026.0
2018-01-08 13:30:00,50.37,50.37,50.3,50.32,20620.0,47.4493,47.4493,47.3834,47.4022,20620.0
2018-01-08 13:40:00,50.33,50.33,50.29,50.3,8610.0,47.4117,47.4117,47.374,47.3834,8610.0
2018-01-08 13:50:00,50.31,50.32,50.3,50.31,9860.0,47.3928,47.4022,47.3834,47.3928,9860.0
2018-01-08 14:00:00,50.31,50.33,50.3,50.32,20002.0,47.3928,47.4117,47.3834,47.4022,20002.0
2018-01-08 14:10:00,50.32,50.34,50.3,50.3,13706.0,47.4022,47.4211,47.3834,47.3834,13706.0
2018-01-08 14:20:00,50.31,50.31,50.27,50.28,29728.0,47.3928,47.3928,47.3551,47.3646,29728.0
2018-01-08 14:30:00,50.27,50.3,50.25,50.29,22270.0,47.3551,47.3834,47.3363,47.374,22270.0
2018-01-08 14:40:00,50.29,50.33,50.29,50.31,12366.0,47.374,47.4117,47.374,47.3928,12366.0
2018-01-08 14:50:00,50.31,50.33,50.29,50.33,7360.0,47.3928,47.4117,47.374,47.4117,7360.0
2018-01-08 15:00:00,50.32,50.33,50.28,50.32,19632.0,47.4022,47.4117,47.3646,47.4022,19632.0
2018-01-08 15:10:00,50.28,50.28,50.21,50.23,19360.0,47.3646,47.3646,47.2986,47.3175,19360.0
2018-01-08 15:20:00,50.24,50.24,50.13,50.13,16598.0,47.3269,47.3269,47.2233,47.2233,16598.0
2018-01-08 15:30:00,50.15,50.18,50.12,50.17,13346.0,47.2421,47.2704,47.2138,47.2609,13346.0
2018-01-08 15:40:00,50.15,50.24,50.15,50.22,18372.0,47.2421,47.3269,47.2421,47.308,18372.0
2018-01-08 15:50:00,50.24,50.24,50.17,50.18,65734.0,47.3269,47.3269,47.2609,47.2704,65734.0
2018-01-09 09:30:00,50.56,50.63,50.46,50.62,114506.0,47.6283,47.6943,47.5341,47.6848,114506.0
2018-01-09 09:40:00,50.62,50.7,50.62,50.65,66212.0,47.6848,47.7602,47.6848,47.7131,66212.0
2018-01-09 09:50:00,50.67,50.67,50.47,50.52,179684.0,47.7319,47.7319,47.5435,47.5906,179684.0
2018-01-09 10:00:00,50.52,50.58,50.49,50.52,32966.0,47.5906,47.6472,47.5624,47.5906,32966.0
2018-01-09 10:10:00,50.54,50.66,50.52,50.66,25832.0,47.6095,47.7225,47.5906,47.7225,25832.0
2018-01-09 10:20:00,50.68,50.77,50.66,50.77,78256.0,47.7414,47.8262,47.7225,47.8262,78256.0
2018-01-09 10:30:00,50.77,50.83,50.65,50.66,52572.0,47.8262,47.8827,47.7131,47.7225,52572.0
2018-01-09 10:40:00,50.63,50.67,50.6,50.6,25656.0,47.6943,47.7319,47.666,47.666,25656.0
2018-01-09 10:50:00,50.58,50.61,50.48,50.58,46582.0,47.6472,47.6754,47.553,47.6472,46582.0
2018-01-09 11:00:00,50.6,50.68,50.6,50.67,18526.0,47.666,47.7414,47.666,47.7319,18526.0
2018-01-09 11:10:00,50.68,50.85,50.67,50.81,28172.0,47.7414,47.9015,47.7319,47.8638,28172.0
2018-01-09 11:20:00,50.83,50.92,50.78,50.89,32746.0,47.8827,47.9675,47.8356,47.9392,32746.0
2018-01-09 11:30:00,50.88,50.91,50.83,50.84,33062.0,47.9298,47.958,47.8827,47.8921,33062.0
2018-01-09 11:40:00,50.85,50.91,50.85,50.88,10472.0,47.9015,47.958,47.9015,47.9298,10472.0
2018-01-09 11:50:00,50.92,50.96,50.87,50.92,11310.0,47.9675,48.0051,47.9204,47.9675,11310.0
2018-01-09 12:00:00,50.92,50.96,50.85,50.95,12394.0,47.9675,48.0051,47.9015,47.9957,12394.0
2018-01-09 12:10:00,50.92,50.95,50.92,50.93,18340.0,47.9675,47.9957,47.9675,47.9769,18340.0
2018-01-09 12:20:00,50.93,50.95,50.88,50.92,24300.0,47.9769,47.9957,47.9298,47.9675,24300.0
2018-01-09 12:30:00,50.92,50.93,50.88,50.92,25154.0,47.9675,47.9769,47.9298,47.9675,25154.0
2018-01-09 12:40:00,50.93,50.99,50.92,50.96,26338.0,47.9769,48.0334,47.9675,48.0051,26338.0
2018-01-09 12:50:00,50.98,50.99,50.95,50.97,14088.0,48.024,48.0334,47.9957,48.0146,14088.0
2018-01-09 13:00:00,50.98,51.02,50.97,51.02,28020.0,48.024,48.0617,48.0146,48.0617,28020.0
2018-01-09 13:10:00,51.01,51.02,50.97,51.01,26070.0,48.0522,48.0617,48.0146,48.0522,26070.0
2018-01-09 13:20:00,51.05,51.1,51.04,51.1,16500.0,48.0899,48.137,48.0805,48.137,16500.0
2018-01-09 13:30:00,51.1,51.13,51.06,51.12,34516.0,48.137,48.1653,48.0993,48.1559,34516.0
2018-01-09 13:40:00,51.11,51.15,51.08,51.08,27066.0,48.1464,48.1841,48.1182,48.1182,27066.0
2018-01-09 13:50:00,51.1,51.17,51.1,51.16,20822.0,48.137,48.203,48.137,48.1935,20822.0
2018-01-09 14:00:00,51.16,51.17,51.11,51.12,35954.0,48.1935,48.203,48.1464,48.1559,35954.0
2018-01-09 14:10:00,51.1,51.1,50.98,51.02,55912.0,48.137,48.137,48.024,48.0617,55912.0
2018-01-09 14:20:00,51.0,51.01,50.94,50.99,38928.0,48.0428,48.0522,47.9863,48.0334,38928.0
2018-01-09 14:30:00,50.98,51.02,50.94,51.01,18758.0,48.024,48.0617,47.9863,48.0522,18758.0
2018-01-09 14:40:00,50.99,51.05,50.98,51.05,20036.0,48.0334,48.0899,48.024,48.0899,20036.0
2018-01-09 14:50:00,51.06,51.07,51.0,51.02,11850.0,48.0993,48.1088,48.0428,48.0617,11850.0
2018-01-09 15:00:00,51.02,51.02,50.98,50.99,16496.0,48.0617,48.0617,48.024,48.0334,16496.0
2018-01-09 15:10:00,50.99,51.04,50.98,51.02,22740.0,48.0334,48.0805,48.024,48.0617,22740.0
2018-01-09 15:20:00,51.02,51.02,50.9,50.91,33186.0,48.0617,48.0617,47.9486,47.958,33186.0
2018-01-09 15:30:00,50.9,51.1,50.9,51.08,30592.0,47.9486,48.137,47.9486,48.1182,30592.0
2018-01-09 15:40:00,51.09,51.09,50.9,50.91,63944.0,48.1276,48.1276,47.9486,47.958,63944.0
2018-01-09 15:50:00,50.91,50.98,50.77,50.86,81348.0,47.958,48.024,47.8262,47.9109,81348.0
2018-01-10 09:30:00,50.41,50.6,50.33,50.41,173978.0,47.487,47.666,47.4117,47.487,173978.0
2018-01-10 09:40:00,50.4,50.43,50.23,50.26,70646.0,47.4776,47.5059,47.3175,47.3457,70646.0
2018-01-10 09:50:00,50.25,50.25,50.06,50.25,129932.0,47.3363,47.3363,47.1573,47.3363,129932.0
2018-01-10 10:00:00,50.24,50.3,50.19,50.29,34050.0,47.3269,47.3834,47.2798,47.374,34050.0
2018-01-10 10:10:00,50.29,50.55,50.28,50.55,36484.0,47.374,47.6189,47.3646,47.6189,36484.0
2018-01-10 10:20:00,50.54,50.54,50.45,50.46,29168.0,47.6095,47.6095,47.5247,47.5341,29168.0
2018-01-10 10:30:00,50.43,50.62,50.43,50.59,15136.0,47.5059,47.6848,47.5059,47.6566,15136.0
2018-01-10 10:40:00,50.63,50.71,50.49,50.49,32274.0,47.6943,47.7696,47.5624,47.5624,32274.0
2018-01-10 10:50:00,50.48,50.54,50.38,50.52,11416.0,47.553,47.6095,47.4588,47.5906,11416.0
2018-01-10 11:00:00,50.59,50.65,50.58,50.59,14912.0,47.6566,47.7131,47.6472,47.6566,14912.0
2018-01-10 11:10:00,50.6,50.63,50.58,50.6,15490.0,47.666,47.6943,47.6472,47.666,15490.0
2018-01-10 11:20:00,50.57,50.63,50.57,50.59,9294.0,47.6377,47.6943,47.6377,47.6566,9294.0
2018-01-10 11:30:00,50.59,50.66,50.58,50.66,12160.0,47.6566,47.7225,47.6472,47.7225,12160.0
2018-01-10 11:40:00,50.67,50.73,50.66,50.71,49678.0,47.7319,47.7885,47.7225,47.7696,49678.0
2018-01-10 11:50:00,50.73,50.83,50.7,50.7,37078.0,47.7885,47.8827,47.7602,47.7602,37078.0
2018-01-10 12:00:00,50.71,50.73,50.64,50.71,31348.0,47.7696,47.7885,47.7037,47.7696,31348.0
2018-01-10 12:10:00,50.7,50.74,50.69,50.74,6898.0,47.7602,47.7979,47.7508,47.7979,6898.0
2018-01-10 12:20:00,50.74,50.81,50.74,50.77,45598.0,47.7979,47.8638,47.7979,47.8262,45598.0
2018-01-10 12:30:00,50.76,50.81,50.75,50.8,26078.0,47.8167,47.8638,47.8073,47.8544,26078.0
2018-01-10 12:40:00,50.8,50.85,50.79,50.82,14578.0,47.8544,47.9015,47.845,47.8733,14578.0
2018-01-10 12:50:00,50.82,50.85,50.79,50.85,19350.0,47.8733,47.9015,47.845,47.9015,19350.0
2018-01-10 13:00:00,50.87,50.88,50.83,50.83,22774.0,47.9204,47.9298,47.8827,47.8827,22774.0
2018-01-10 13:10:00,50.84,50.84,50.78,50.81,11568.0,47.8921,47.8921,47.8356,47.8638,11568.0
2018-01-10 13:20:00,50.8,50.85,50.8,50.8,3680.0,47.8544,47.9015,47.8544,47.8544,3680.0
2018-01-10 13:30:00,50.81,50.89,50.81,50.89,9498.0,47.8638,47.9392,47.8638,47.9392,9498.0
2018-01-10 13:40:00,50.88,50.93,50.85,50.9,6576.0,47.9298,47.9769,47.9015,47.9486,6576.0
2018-01-10 13:50:00,50.9,50.93,50.87,50.88,20962.0,47.9486,47.9769,47.9204,47.9298,20962.0
2018-01-10 14:00:00,50.89,50.9,50.78,50.8,36264.0,47.9392,47.9486,47.8356,47.8544,36264.0
2018-01-10 14:10:00,50.77,50.77,50.67,50.68,15082.0,47.8262,47.8262,47.7319,47.7414,15082.0
2018-01-10 14:20:00,50.7,50.74,50.55,50.59,25854.0,47.7602,47.7979,47.6189,47.6566,25854.0
2018-01-10 14:30:00,50.55,50.64,50.55,50.58,14824.0,47.6189,47.7037,47.6189,47.6472,14824.0
2018-01-10 14:40:00,50.56,50.66,50.56,50.63,24530.0,47.6283,47.7225,47.6283,47.6943,24530.0
2018-01-10 14:50:00,50.63,50.65,50.6,50.6,6462.0,47.6943,47.7131,47.666,47.666,6462.0
2018-01-10 15:00:00,50.6,50.69,50.6,50.63,12744.0,47.666,47.7508,47.666,47.6943,12744.0
2018-01-10 15:10:00,50.66,50.66,50.52,50.56,7198.0,47.7225,47.7225,47.5906,47.6283,7198.0
2018-01-10 15:20:00,50.54,50.59,50.52,50.57,7774.0,47.6095,47.6566,47.5906,47.6377,7774.0
2018-01-10 15:30:00,50.6,50.74,50.6,50.73,31804.0,47.666,47.7979,47.666,47.7885,31804.0
2018-01-10 15:40:00,50.71,50.73,50.64,50.64,26046.0,47.7696,47.7885,47.7037,47.7037,26046.0
2018-01-10 15:50:00,50.68,50.77,50.67,50.72,45334.0,47.7414,47.8262,47.7319,47.7791,45334.0
2018-01-11 09:30:00,51.02,51.08,50.86,51.08,107408.0,48.0617,48.1182,47.9109,48.1182,107408.0
2018-01-11 09:40:00,51.07,51.1,51.01,51.04,87106.0,48.1088,48.137,48.0522,48.0805,87106.0
2018-01-11 09:50:00,51.08,51.22,51.08,51.21,59446.0,48.1182,48.2501,48.1182,48.2406,59446.0
2018-01-11 10:00:00,51.23,51.32,51.21,51.27,65784.0,48.2595,48.3443,48.2406,48.2972,65784.0
2018-01-11 10:10:00,51.27,51.29,51.23,51.24,26126.0,48.2972,48.316,48.2595,48.2689,26126.0
2018-01-11 10:20:00,51.26,51.27,51.19,51.26,75988.0,48.2877,48.2972,48.2218,48.2877,75988.0
2018-01-11 10:30:00,51.26,51.28,51.15,51.21,44138.0,48.2877,48.3066,48.1841,48.2406,44138.0
2018-01-11 10:40:00,51.22,51.34,51.22,51.32,19850.0,48.2501,48.3631,48.2501,48.3443,19850.0
2018-01-11 10:50:00,51.33,51.38,51.3,51.35,36880.0,48.3537,48.4008,48.3254,48.3725,36880.0
2018-01-11 11:00:00,51.37,51.47,51.36,51.44,61590.0,48.3914,48.4856,48.3819,48.4573,61590.0
2018-01-11 11:10:00,51.44,51.45,51.36,51.42,41612.0,48.4573,48.4667,48.3819,48.4385,41612.0
2018-01-11 11:20:00,51.43,51.49,51.38,51.39,17160.0,48.4479,48.5044,48.4008,48.4102,17160.0
2018-01-11 11:30:00,51.38,51.38,51.31,51.38,37676.0,48.4008,48.4008,48.3348,48.4008,37676.0
2018-01-11 11:40:00,51.38,51.38,51.3,51.34,16072.0,48.4008,48.4008,48.3254,48.3631,16072.0
2018-01-11 11:50:00,51.34,51.41,51.34,51.4,28450.0,48.3631,48.429,48.3631,48.4196,28450.0
2018-01-11 12:00:00,51.38,51.43,51.38,51.42,9876.0,48.4008,48.4479,48.4008,48.4385,9876.0
2018-01-11 12:10:00,51.43,51.48,51.42,51.44,35790.0,48.4479,48.495,48.4385,48.4573,35790.0
2018-01-11 12:20:00,51.44,51.58,51.44,51.54,55354.0,48.4573,48.5892,48.4573,48.5515,55354.0
2018-01-11 12:30:00,51.56,51.68,51.55,51.67,42706.0,48.5703,48.6834,48.5609,48.674,42706.0
2018-01-11 12:40:00,51.67,51.67,51.56,51.6,78928.0,48.674,48.674,48.5703,48.608,78928.0
2018-01-11 12:50:00,51.58,51.62,51.56,51.6,46502.0,48.5892,48.6269,48.5703,48.608,46502.0
2018-01-11 13:00:00,51.59,51.62,51.56,51.6,48760.0,48.5986,48.6269,48.5703,48.608,48760.0
2018-01-11 13:10:00,51.6,51.63,51.55,51.56,39638.0,48.608,48.6363,48.5609,48.5703,39638.0
2018-01-11 13:20:00,51.57,51.59,51.54,51.55,19446.0,48.5798,48.5986,48.5515,48.5609,19446.0
2018-01-11 13:30:00,51.56,51.6,51.54,51.6,7600.0,48.5703,48.608,48.5515,48.608,7600.0
2018-01-11 13:40:00,51.59,51.6,51.56,51.56,27190.0,48.5986,48.608,48.5703,48.5703,27190.0
2018-01-11 13:50:00,51.57,51.57,51.54,51.55,8922.0,48.5798,48.5798,48.5515,48.5609,8922.0
2018-01-11 14:00:00,51.55,51.56,51.52,51.55,8724.0,48.5609,48.5703,48.5327,48.5609,8724.0
2018-01-11 14:10:00,51.55,51.56,51.5,51.54,13852.0,48.5609,48.5703,48.5138,48.5515,13852.0
2018-01-11 14:20:00,51.52,51.59,51.52,51.58,16508.0,48.5327,48.5986,48.5327,48.5892,16508.0
2018-01-11 14:30:00,51.57,51.58,51.54,51.55,7732.0,48.5798,48.5892,48.5515,48.5609,7732.0
2018-01-11 14:40:00,51.54,51.56,51.52,51.56,32274.0,48.5515,48.5703,48.5327,48.5703,32274.0
2018-01-11 14:50:00,51.55,51.6,51.54,51.6,14698.0,48.5609,48.608,48.5515,48.608,14698.0
2018-01-11 15:00:00,51.58,51.66,51.57,51.66,33062.0,48.5892,48.6645,48.5798,48.6645,33062.0
2018-01-11 15:10:00,51.64,51.68,51.62,51.68,18314.0,48.6457,48.6834,48.6269,48.6834,18314.0
2018-01-11 15:20:00,51.68,51.7,51.62,51.65,76430.0,48.6834,48.7022,48.6269,48.6551,76430.0
2018-01-11 15:30:00,51.62,51.67,51.6,51.65,83082.0,48.6269,48.674,48.608,48.6551,83082.0
2018-01-11 15:40:00,51.65,51.7,51.6,51.67,93802.0,48.6551,48.7022,48.608,48.674,93802.0
2018-01-11 15:50:00,51.68,51.96,51.67,51.93,188182.0,48.6834,48.9472,48.674,48.9189,188182.0
2018-01-12 09:30:00,52.56,52.63,52.45,52.55,255484.0,49.5124,49.5783,49.4087,49.5029,255484.0
2018-01-12 09:40:00,52.54,52.84,52.52,52.84,139280.0,49.4935,49.7761,49.4747,49.7761,139280.0
2018-01-12 09:50:00,52.86,52.97,52.84,52.92,137056.0,49.795,49.8986,49.7761,49.8515,137056.0
2018-01-12 10:00:00,52.92,52.96,52.77,52.77,45804.0,49.8515,49.8892,49.7102,49.7102,45804.0
2018-01-12 10:10:00,52.8,52.9,52.79,52.83,51152.0,49.7384,49.8326,49.729,49.7667,51152.0
2018-01-12 10:20:00,52.84,52.93,52.81,52.93,40404.0,49.7761,49.8609,49.7479,49.8609,40404.0
2018-01-12 10:30:00,52.93,53.09,52.88,53.08,71764.0,49.8609,50.0116,49.8138,50.0022,71764.0
2018-01-12 10:40:00,53.09,53.15,53.07,53.09,57012.0,50.0116,50.0681,49.9928,50.0116,57012.0
2018-01-12 10:50:00,53.1,53.24,53.1,53.15,42728.0,50.021,50.1529,50.021,50.0681,42728.0
2018-01-12 11:00:00,53.16,53.21,53.08,53.09,45824.0,50.0776,50.1247,50.0022,50.0116,45824.0
2018-01-12 11:10:00,53.09,53.13,53.0,53.01,38198.0,50.0116,50.0493,49.9268,49.9363,38198.0
2018-01-12 11:20:00,53.04,53.19,53.04,53.16,33750.0,49.9645,50.1058,49.9645,50.0776,33750.0
2018-01-12 11:30:00,53.18,53.19,53.12,53.18,22318.0,50.0964,50.1058,50.0399,50.0964,22318.0
2018-01-12 11:40:00,53.15,53.22,53.15,53.22,22658.0,50.0681,50.1341,50.0681,50.1341,22658.0
2018-01-12 11:50:00,53.21,53.22,53.18,53.22,20844.0,50.1247,50.1341,50.0964,50.1341,20844.0
2018-01-12 12:00:00,53.22,53.26,53.13,53.15,23800.0,50.1341,50.1718,50.0493,50.0681,23800.0
2018-01-12 12:10:00,53.15,53.19,53.13,53.18,18686.0,50.0681,50.1058,50.0493,50.0964,18686.0
2018-01-12 12:20:00,53.17,53.18,53.09,53.1,29380.0,50.087,50.0964,50.0116,50.021,29380.0
2018-01-12 12:30:00,53.07,53.08,53.01,53.04,33246.0,49.9928,50.0022,49.9363,49.9645,33246.0
2018-01-12 12:40:00,53.04,53.04,52.94,52.94,44548.0,49.9645,49.9645,49.8703,49.8703,44548.0
2018-01-12 12:50:00,52.92,53.07,52.92,53.07,16748.0,49.8515,49.9928,49.8515,49.9928,16748.0
2018-01-12 13:00:00,53.08,53.12,53.07,53.09,20076.0,50.0022,50.0399,49.9928,50.0116,20076.0
2018-01-12 13:10:00,53.09,53.09,53.0,53.08,25888.0,50.0116,50.0116,49.9268,50.0022,25888.0
2018-01-12 13:20:00,53.1,53.1,53.02,53.06,9782.0,50.021,50.021,49.9457,49.9834,9782.0
2018-01-12 13:30:00,53.06,53.08,53.04,53.05,7346.0,49.9834,50.0022,49.9645,49.9739,7346.0
2018-01-12 13:40:00,53.08,53.18,53.08,53.15,19000.0,50.0022,50.0964,50.0022,50.0681,19000.0
2018-01-12 13:50:00,53.2,53.21,53.13,53.15,22462.0,50.1153,50.1247,50.0493,50.0681,22462.0
2018-01-12 14:00:00,53.16,53.18,53.12,53.12,13164.0,50.0776,50.0964,50.0399,50.0399,13164.0
2018-01-12 14:10:00,53.14,53.18,53.11,53.16,11220.0,50.0587,50.0964,50.0305,50.0776,11220.0
2018-01-12 14:20:00,53.15,53.18,53.12,53.18,12700.0,50.0681,50.0964,50.0399,50.0964,12700.0
2018-01-12 14:30:00,53.18,53.19,53.08,53.08,57816.0,50.0964,50.1058,50.0022,50.0022,57816.0
2018-01-12 14:40:00,53.08,53.1,53.02,53.09,48002.0,50.0022,50.021,49.9457,50.0116,48002.0
2018-01-12 14:50:00,53.11,53.18,53.1,53.18,9788.0,50.0305,50.0964,50.021,50.0964,9788.0
2018-01-12 15:00:00,53.19,53.24,53.16,53.17,20084.0,50.1058,50.1529,50.0776,50.087,20084.0
2018-01-12 15:10:00,53.15,53.16,52.98,53.02,51978.0,50.0681,50.0776,49.908,49.9457,51978.0
2018-01-12 15:20:00,52.99,53.12,52.99,53.08,18694.0,49.9174,50.0399,49.9174,50.0022,18694.0
2018-01-12 15:30:00,53.09,53.23,53.08,53.23,33270.0,50.0116,50.1435,50.0022,50.1435,33270.0
2018-01-12 15:40:00,53.25,53.35,53.21,53.32,89162.0,50.1624,50.2566,50.1247,50.2283,89162.0
2018-01-12 15:50:00,53.33,53.36,53.22,53.32,223466.0,50.2377,50.266,50.1341,50.2283,223466.0
2018-01-16 09:30:00,54.7,54.77,54.52,54.74,366858.0,51.5283,51.5942,51.3587,51.566,366858.0
2018-01-16 09:40:00,54.74,54.97,54.66,54.89,119484.0,51.566,51.7826,51.4906,51.7073,119484.0
2018-01-16 09:50:00,54.91,55.06,54.84,55.06,204754.0,51.7261,51.8674,51.6602,51.8674,204754.0
2018-01-16 10:00:00,55.06,55.07,54.89,54.96,118924.0,51.8674,51.8768,51.7073,51.7732,118924.0
2018-01-16 10:10:00,54.97,55.01,54.9,54.96,64872.0,51.7826,51.8203,51.7167,51.7732,64872.0
2018-01-16 10:20:00,54.99,54.99,54.8,54.85,56776.0,51.8015,51.8015,51.6225,51.6696,56776.0
2018-01-16 10:30:00,54.87,54.87,54.35,54.49,192496.0,51.6884,51.6884,51.1986,51.3305,192496.0
2018-01-16 10:40:00,54.5,54.57,54.44,54.5,70144.0,51.3399,51.4058,51.2834,51.3399,70144.0
2018-01-16 10:50:00,54.51,54.53,54.2,54.2,110390.0,51.3493,51.3681,51.0573,51.0573,110390.0
2018-01-16 11:00:00,54.22,54.36,54.13,54.13,69906.0,51.0761,51.208,50.9913,50.9913,69906.0
2018-01-16 11:10:00,54.13,54.28,54.03,54.27,89944.0,50.9913,51.1326,50.8971,51.1232,89944.0
2018-01-16 11:20:00,54.31,54.34,54.17,54.33,24008.0,51.1609,51.1891,51.029,51.1797,24008.0
2018-01-16 11:30:00,54.3,54.36,54.24,54.35,41350.0,51.1515,51.208,51.0949,51.1986,41350.0
2018-01-16 11:40:00,54.34,54.35,54.04,54.3,63492.0,51.1891,51.1986,50.9065,51.1515,63492.0
2018-01-16 11:50:00,54.29,54.3,54.16,54.27,28060.0,51.142,51.1515,51.0196,51.1232,28060.0
2018-01-16 12:00:00,54.29,54.39,54.26,54.3,30980.0,51.142,51.2362,51.1138,51.1515,30980.0
2018-01-16 12:10:00,54.36,54.42,54.35,54.4,49758.0,51.208,51.2645,51.1986,51.2457,49758.0
2018-01-16 12:20:00,54.35,54.35,54.2,54.24,47582.0,51.1986,51.1986,51.0573,51.0949,47582.0
2018-01-16 12:30:00,54.25,54.26,54.15,54.19,22758.0,51.1044,51.1138,51.0102,51.0478,22758.0
2018-01-16 12:40:00,54.2,54.22,54.07,54.19,38046.0,51.0573,51.0761,50.9348,51.0478,38046.0
2018-01-16 12:50:00,54.18,54.18,54.03,54.07,38854.0,51.0384,51.0384,50.8971,50.9348,38854.0
2018-01-16 13:00:00,54.09,54.14,53.94,54.04,64972.0,50.9536,51.0007,50.8123,50.9065,64972.0
2018-01-16 13:10:00,54.06,54.12,54.02,54.12,24484.0,50.9254,50.9819,50.8877,50.9819,24484.0
2018-01-16 13:20:00,54.09,54.09,53.99,54.09,23270.0,50.9536,50.9536,50.8594,50.9536,23270.0
2018-01-16 13:30:00,54.12,54.12,54.01,54.06,9764.0,50.9819,50.9819,50.8783,50.9254,9764.0
2018-01-16 13:40:00,54.07,54.09,54.0,54.0,17200.0,50.9348,50.9536,50.8689,50.8689,17200.0
2018-01-16 13:50:00,54.0,54.02,53.6,53.67,158682.0,50.8689,50.8877,50.4921,50.558,158682.0
2018-01-16 14:00:00,53.68,53.71,53.46,53.58,92810.0,50.5674,50.5957,50.3602,50.4732,92810.0
2018-01-16 14:10:00,53.58,53.58,53.15,53.27,189680.0,50.4732,50.4732,50.0681,50.1812,189680.0
2018-01-16 14:20:00,53.25,53.34,53.04,53.15,104778.0,50.1624,50.2471,49.9645,50.0681,104778.0
2018-01-16 14:30:00,53.15,53.33,53.13,53.14,60740.0,50.0681,50.2377,50.0493,50.0587,60740.0
2018-01-16 14:40:00,53.09,53.16,52.68,52.87,174846.0,50.0116,50.0776,49.6254,49.8044,174846.0
2018-01-16 14:50:00,52.87,52.99,52.85,52.88,53604.0,49.8044,49.9174,49.7855,49.8138,53604.0
2018-01-16 15:00:00,52.87,53.42,52.86,53.42,75128.0,49.8044,50.3225,49.795,50.3225,75128.0
2018-01-16 15:10:00,53.44,53.44,53.09,53.15,72212.0,50.3413,50.3413,50.0116,50.0681,72212.0
2018-01-16 15:20:00,53.19,53.46,53.18,53.46,27778.0,50.1058,50.3602,50.0964,50.3602,27778.0
2018-01-16 15:30:00,53.45,53.48,53.32,53.43,48622.0,50.3508,50.379,50.2283,50.3319,48622.0
2018-01-16 15:40:00,53.38,53.48,53.31,53.47,46322.0,50.2848,50.379,50.2189,50.3696,46322.0
2018-01-16 15:50:00,53.45,53.48,53.2,53.27,109510.0,50.3508,50.379,50.1153,50.1812,109510.0
2018-01-17 09:30:00,54.23,54.24,53.88,53.95,239572.0,51.0855,51.0949,50.7558,50.8218,239572.0
2018-01-17 09:40:00,53.99,54.02,53.7,53.81,83382.0,50.8594,50.8877,50.5863,50.6899,83382.0
2018-01-17 09:50:00,53.81,53.96,53.71,53.72,47054.0,50.6899,50.8312,50.5957,50.6051,47054.0
2018-01-17 10:00:00,53.75,54.16,53.75,54.1,144390.0,50.6334,51.0196,50.6334,50.9631,144390.0
2018-01-17 10:10:00,54.09,54.12,53.96,53.99,62332.0,50.9536,50.9819,50.8312,50.8594,62332.0
2018-01-17 10:20:00,54.01,54.07,53.76,53.85,44994.0,50.8783,50.9348,50.6428,50.7276,44994.0
2018-01-17 10:30:00,53.87,53.94,53.77,53.88,28540.0,50.7464,50.8123,50.6522,50.7558,28540.0
2018-01-17 10:40:00,53.84,53.98,53.81,53.97,41404.0,50.7181,50.85,50.6899,50.8406,41404.0
2018-01-17 10:50:00,53.94,54.02,53.87,54.01,26434.0,50.8123,50.8877,50.7464,50.8783,26434.0
2018-01-17 11:00:00,53.99,54.01,53.88,54.01,20026.0,50.8594,50.8783,50.7558,50.8783,20026.0
2018-01-17 11:10:00,54.09,54.27,54.09,54.27,53494.0,50.9536,51.1232,50.9536,51.1232,53494.0
2018-01-17 11:20:00,54.29,54.3,54.15,54.18,44636.0,51.142,51.1515,51.0102,51.0384,44636.0
2018-01-17 11:30:00,54.18,54.27,54.17,54.21,48114.0,51.0384,51.1232,51.029,51.0667,48114.0
2018-01-17 11:40:00,54.2,54.24,54.18,54.24,14924.0,51.0573,51.0949,51.0384,51.0949,14924.0
2018-01-17 11:50:00,54.24,54.37,54.24,54.35,31258.0,51.0949,51.2174,51.0949,51.1986,31258.0
2018-01-17 12:00:00,54.35,54.47,54.34,54.47,43518.0,51.1986,51.3116,51.1891,51.3116,43518.0
2018-01-17 12:10:00,54.46,54.48,54.4,54.45,34068.0,51.3022,51.321,51.2457,51.2928,34068.0
2018-01-17 12:20:00,54.45,54.6,54.41,54.59,34622.0,51.2928,51.4341,51.2551,51.4247,34622.0
2018-01-17 12:30:00,54.6,54.61,54.52,54.6,31924.0,51.4341,51.4435,51.3587,51.4341,31924.0
2018-01-17 12:40:00,54.59,54.66,54.53,54.62,58476.0,51.4247,51.4906,51.3681,51.4529,58476.0
2018-01-17 12:50:00,54.65,54.73,54.63,54.69,156248.0,51.4812,51.5565,51.4623,51.5189,156248.0
2018-01-17 13:00:00,54.69,54.77,54.66,54.72,43906.0,51.5189,51.5942,51.4906,51.5471,43906.0
2018-01-17 13:10:00,54.7,54.74,54.69,54.69,70410.0,51.5283,51.566,51.5189,51.5189,70410.0
2018-01-17 13:20:00,54.71,54.81,54.7,54.73,29220.0,51.5377,51.6319,51.5283,51.5565,29220.0
2018-01-17 13:30:00,54.73,54.85,54.72,54.85,26134.0,51.5565,51.6696,51.5471,51.6696,26134.0
2018-01-17 13:40:00,54.85,54.85,54.72,54.74,22276.0,51.6696,51.6696,51.5471,51.566,22276.0
2018-01-17 13:50:00,54.75,54.88,54.75,54.8,25336.0,51.5754,51.6978,51.5754,51.6225,25336.0
2018-01-17 14:00:00,54.81,54.93,54.81,54.85,67246.0,51.6319,51.7449,51.6319,51.6696,67246.0
2018-01-17 14:10:00,54.87,54.92,54.83,54.88,35422.0,51.6884,51.7355,51.6507,51.6978,35422.0
2018-01-17 14:20:00,54.92,54.93,54.87,54.88,24884.0,51.7355,51.7449,51.6884,51.6978,24884.0
2018-01-17 14:30:00,54.88,54.97,54.88,54.94,25868.0,51.6978,51.7826,51.6978,51.7544,25868.0
2018-01-17 14:40:00,54.98,55.07,54.93,55.07,79654.0,51.792,51.8768,51.7449,51.8768,79654.0
2018-01-17 14:50:00,55.07,55.07,54.99,55.02,44152.0,51.8768,51.8768,51.8015,51.8297,44152.0
2018-01-17 15:00:00,55.04,55.25,55.01,55.22,77288.0,51.8486,52.0464,51.8203,52.0181,77288.0
2018-01-17 15:10:00,55.2,55.2,55.08,55.12,26200.0,51.9993,51.9993,51.8862,51.9239,26200.0
2018-01-17 15:20:00,55.13,55.16,55.06,55.1,21090.0,51.9333,51.9616,51.8674,51.9051,21090.0
2018-01-17 15:30:00,55.1,55.3,55.1,55.27,61508.0,51.9051,52.0935,51.9051,52.0652,61508.0
2018-01-17 15:40:00,55.27,55.34,55.25,55.27,101380.0,52.0652,52.1312,52.0464,52.0652,101380.0
2018-01-17 15:50:00,55.29,55.31,55.15,55.26,153520.0,52.0841,52.1029,51.9522,52.0558,153520.0
2018-01-18 09:30:00,55.21,55.35,55.18,55.21,139576.0,52.0087,52.1406,51.9804,52.0087,139576.0
2018-01-18 09:40:00,55.23,55.26,55.0,55.25,123668.0,52.0275,52.0558,51.8109,52.0464,123668.0
2018-01-18 09:50:00,55.21,55.3,55.13,55.13,55228.0,52.0087,52.0935,51.9333,51.9333,55228.0
2018-01-18 10:00:00,55.15,55.15,54.96,54.97,64220.0,51.9522,51.9522,51.7732,51.7826,64220.0
2018-01-18 10:10:00,54.96,54.99,54.76,54.82,154456.0,51.7732,51.8015,51.5848,51.6413,154456.0
2018-01-18 10:20:00,54.85,54.88,54.6,54.78,160234.0,51.6696,51.6978,51.4341,51.6036,160234.0
2018-01-18 10:30:00,54.79,54.97,54.78,54.92,57906.0,51.6131,51.7826,51.6036,51.7355,57906.0
2018-01-18 10:40:00,54.9,54.93,54.78,54.79,27568.0,51.7167,51.7449,51.6036,51.6131,27568.0
2018-01-18 10:50:00,54.78,54.82,54.65,54.67,22330.0,51.6036,51.6413,51.4812,51.5,22330.0
2018-01-18 11:00:00,54.66,54.77,54.65,54.68,39722.0,51.4906,51.5942,51.4812,51.5094,39722.0
2018-01-18 11:10:00,54.68,54.92,54.65,54.92,39550.0,51.5094,51.7355,51.4812,51.7355,39550.0
2018-01-18 11:20:00,54.92,54.94,54.58,54.72,71002.0,51.7355,51.7544,51.4152,51.5471,71002.0
2018-01-18 11:30:00,54.69,54.75,54.52,54.52,57558.0,51.5189,51.5754,51.3587,51.3587,57558.0
2018-01-18 11:40:00,54.54,54.6,54.18,54.37,131616.0,51.3776,51.4341,51.0384,51.2174,131616.0
2018-01-18 11:50:00,54.41,54.55,54.34,54.48,22046.0,51.2551,51.387,51.1891,51.321,22046.0
2018-01-18 12:00:00,54.45,54.55,54.42,54.49,154782.0,51.2928,51.387,51.2645,51.3305,154782.0
2018-01-18 12:10:00,54.52,54.7,54.52,54.62,45860.0,51.3587,51.5283,51.3587,51.4529,45860.0
2018-01-18 12:20:00,54.63,54.71,54.63,54.69,32530.0,51.4623,51.5377,51.4623,51.5189,32530.0
2018-01-18 12:30:00,54.69,54.7,54.6,54.67,28296.0,51.5189,51.5283,51.4341,51.5,28296.0
2018-01-18 12:40:00,54.67,54.68,54.62,54.68,15704.0,51.5,51.5094,51.4529,51.5094,15704.0
2018-01-18 12:50:00,54.67,54.69,54.63,54.63,14568.0,51.5,51.5189,51.4623,51.4623,14568.0
2018-01-18 13:00:00,54.62,54.69,54.49,54.69,27620.0,51.4529,51.5189,51.3305,51.5189,27620.0
2018-01-18 13:10:00,54.69,54.74,54.63,54.63,22708.0,51.5189,51.566,51.4623,51.4623,22708.0
2018-01-18 13:20:00,54.63,54.63,54.57,54.62,10778.0,51.4623,51.4623,51.4058,51.4529,10778.0
2018-01-18 13:30:00,54.6,54.65,54.58,54.61,4608.0,51.4341,51.4812,51.4152,51.4435,4608.0
2018-01-18 13:40:00,54.6,54.69,54.6,54.66,17720.0,51.4341,51.5189,51.4341,51.4906,17720.0
2018-01-18 13:50:00,54.65,54.84,54.56,54.77,60226.0,51.4812,51.6602,51.3964,51.5942,60226.0
2018-01-18 14:00:00,54.82,54.97,54.82,54.94,60200.0,51.6413,51.7826,51.6413,51.7544,60200.0
2018-01-18 14:10:00,54.92,55.02,54.88,54.9,41970.0,51.7355,51.8297,51.6978,51.7167,41970.0
2018-01-18 14:20:00,54.88,54.97,54.87,54.97,8172.0,51.6978,51.7826,51.6884,51.7826,8172.0
2018-01-18 14:30:00,54.97,55.02,54.91,54.94,42228.0,51.7826,51.8297,51.7261,51.7544,42228.0
2018-01-18 14:40:00,54.94,54.94,54.82,54.85,35092.0,51.7544,51.7544,51.6413,51.6696,35092.0
2018-01-18 14:50:00,54.85,54.97,54.85,54.94,11230.0,51.6696,51.7826,51.6696,51.7544,11230.0
2018-01-18 15:00:00,54.94,54.94,54.89,54.94,11468.0,51.7544,51.7544,51.7073,51.7544,11468.0
2018-01-18 15:10:00,54.96,54.96,54.9,54.95,15924.0,51.7732,51.7732,51.7167,51.7638,15924.0
2018-01-18 15:20:00,54.97,54.97,54.75,54.79,54106.0,51.7826,51.7826,51.5754,51.6131,54106.0
2018-01-18 15:30:00,54.78,54.78,54.52,54.7,111336.0,51.6036,51.6036,51.3587,51.5283,111336.0
2018-01-18 15:40:00,54.7,54.78,54.66,54.74,45720.0,51.5283,51.6036,51.4906,51.566,45720.0
2018-01-18 15:50:00,54.75,54.8,54.65,54.68,168610.0,51.5754,51.6225,51.4812,51.5094,168610.0
2018-01-19 09:30:00,54.7,54.87,54.63,54.69,143390.0,51.5283,51.6884,51.4623,51.5189,143390.0
2018-01-19 09:40:00,54.65,54.79,54.63,54.73,53316.0,51.4812,51.6131,51.4623,51.5565,53316.0
2018-01-19 09:50:00,54.7,54.71,54.53,54.65,69686.0,51.5283,51.5377,51.3681,51.4812,69686.0
2018-01-19 10:00:00,54.61,54.63,54.34,54.46,174110.0,51.4435,51.4623,51.1891,51.3022,174110.0
2018-01-19 10:10:00,54.46,54.56,54.35,54.47,61128.0,51.3022,51.3964,51.1986,51.3116,61128.0
2018-01-19 10:20:00,54.42,54.73,54.38,54.7,48576.0,51.2645,51.5565,51.2268,51.5283,48576.0
2018-01-19 10:30:00,54.7,54.7,54.6,54.66,42532.0,51.5283,51.5283,51.4341,51.4906,42532.0
2018-01-19 10:40:00,54.66,54.7,54.44,54.45,30464.0,51.4906,51.5283,51.2834,51.2928,30464.0
2018-01-19 10:50:00,54.43,54.51,54.38,54.48,29308.0,51.2739,51.3493,51.2268,51.321,29308.0
2018-01-19 11:00:00,54.47,54.47,54.24,54.3,65292.0,51.3116,51.3116,51.0949,51.1515,65292.0
2018-01-19 11:10:00,54.34,54.45,54.34,54.45,36232.0,51.1891,51.2928,51.1891,51.2928,36232.0
2018-01-19 11:20:00,54.48,54.54,54.44,54.51,22428.0,51.321,51.3776,51.2834,51.3493,22428.0
2018-01-19 11:30:00,54.49,54.51,54.4,54.41,19154.0,51.3305,51.3493,51.2457,51.2551,19154.0
2018-01-19 11:40:00,54.37,54.41,54.32,54.32,15658.0,51.2174,51.2551,51.1703,51.1703,15658.0
2018-01-19 11:50:00,54.3,54.34,54.19,54.26,40454.0,51.1515,51.1891,51.0478,51.1138,40454.0
2018-01-19 12:00:00,54.27,54.37,54.27,54.35,19380.0,51.1232,51.2174,51.1232,51.1986,19380.0
2018-01-19 12:10:00,54.37,54.37,54.27,54.36,37532.0,51.2174,51.2174,51.1232,51.208,37532.0
2018-01-19 12:20:00,54.4,54.42,54.3,54.35,11200.0,51.2457,51.2645,51.1515,51.1986,11200.0
2018-01-19 12:30:00,54.33,54.37,54.3,54.35,22096.0,51.1797,51.2174,51.1515,51.1986,22096.0
2018-01-19 12:40:00,54.33,54.44,54.3,54.44,25682.0,51.1797,51.2834,51.1515,51.2834,25682.0
2018-01-19 12:50:00,54.46,54.51,54.35,54.38,40936.0,51.3022,51.3493,51.1986,51.2268,40936.0
2018-01-19 13:00:00,54.38,54.42,54.23,54.29,23472.0,51.2268,51.2645,51.0855,51.142,23472.0
2018-01-19 13:10:00,54.3,54.36,54.3,54.34,29612.0,51.1515,51.208,51.1515,51.1891,29612.0
2018-01-19 13:20:00,54.35,54.37,54.29,54.37,26320.0,51.1986,51.2174,51.142,51.2174,26320.0
2018-01-19 13:30:00,54.38,54.43,54.35,54.35,17720.0,51.2268,51.2739,51.1986,51.1986,17720.0
2018-01-19 13:40:00,54.32,54.4,54.27,54.27,16408.0,51.1703,51.2457,51.1232,51.1232,16408.0
2018-01-19 13:50:00,54.3,54.37,54.3,54.37,8916.0,51.1515,51.2174,51.1515,51.2174,8916.0
2018-01-19 14:00:00,54.36,54.46,54.35,54.42,9054.0,51.208,51.3022,51.1986,51.2645,9054.0
2018-01-19 14:10:00,54.46,54.63,54.44,54.63,28574.0,51.3022,51.4623,51.2834,51.4623,28574.0
2018-01-19 14:20:00,54.62,54.68,54.57,54.59,50490.0,51.4529,51.5094,51.4058,51.4247,50490.0
2018-01-19 14:30:00,54.6,54.7,54.6,54.66,28600.0,51.4341,51.5283,51.4341,51.4906,28600.0
2018-01-19 14:40:00,54.65,54.73,54.65,54.7,36316.0,51.4812,51.5565,51.4812,51.5283,36316.0
2018-01-19 14:50:00,54.7,54.76,54.68,54.68,54934.0,51.5283,51.5848,51.5094,51.5094,54934.0
2018-01-19 15:00:00,54.68,54.71,54.64,54.7,23512.0,51.5094,51.5377,51.4718,51.5283,23512.0
2018-01-19 15:10:00,54.68,54.73,54.68,54.73,9722.0,51.5094,51.5565,51.5094,51.5565,9722.0
2018-01-19 15:20:00,54.74,54.9,54.73,54.87,52624.0,51.566,51.7167,51.5565,51.6884,52624.0
2018-01-19 15:30:00,54.9,54.94,54.81,54.81,41376.0,51.7167,51.7544,51.6319,51.6319,41376.0
2018-01-19 15:40:00,54.81,54.84,54.74,54.77,59482.0,51.6319,51.6602,51.566,51.5942,59482.0
2018-01-19 15:50:00,54.81,55.0,54.77,55.0,95908.0,51.6319,51.8109,51.5942,51.8109,95908.0
2018-01-22 09:30:00,54.51,54.67,54.42,54.6,99686.0,51.3493,51.5,51.2645,51.4341,99686.0
2018-01-22 09:40:00,54.62,54.88,54.6,54.86,41364.0,51.4529,51.6978,51.4341,51.679,41364.0
2018-01-22 09:50:00,54.86,54.93,54.74,54.87,43912.0,51.679,51.7449,51.566,51.6884,43912.0
2018-01-22 10:00:00,54.88,54.99,54.83,54.98,43570.0,51.6978,51.8015,51.6507,51.792,43570.0
2018-01-22 10:10:00,54.95,55.27,54.95,55.24,120696.0,51.7638,52.0652,51.7638,52.037,120696.0
2018-01-22 10:20:00,55.24,55.26,55.11,55.17,86692.0,52.037,52.0558,51.9145,51.971,86692.0
2018-01-22 10:30:00,55.21,55.21,55.08,55.15,38032.0,52.0087,52.0087,51.8862,51.9522,38032.0
2018-01-22 10:40:00,55.17,55.2,55.09,55.16,43602.0,51.971,51.9993,51.8957,51.9616,43602.0
2018-01-22 10:50:00,55.15,55.16,54.9,54.9,102118.0,51.9522,51.9616,51.7167,51.7167,102118.0
2018-01-22 11:00:00,54.88,54.99,54.78,54.98,56360.0,51.6978,51.8015,51.6036,51.792,56360.0
2018-01-22 11:10:00,54.97,54.98,54.88,54.95,35874.0,51.7826,51.792,51.6978,51.7638,35874.0
2018-01-22 11:20:00,54.94,55.05,54.9,54.9,44006.0,51.7544,51.858,51.7167,51.7167,44006.0
2018-01-22 11:30:00,54.89,55.06,54.88,55.06,12816.0,51.7073,51.8674,51.6978,51.8674,12816.0
2018-01-22 11:40:00,55.0,55.13,55.0,55.07,24618.0,51.8109,51.9333,51.8109,51.8768,24618.0
2018-01-22 11:50:00,55.06,55.19,55.05,55.17,25206.0,51.8674,51.9899,51.858,51.971,25206.0
2018-01-22 12:00:00,55.1,55.33,55.1,55.29,149924.0,51.9051,52.1217,51.9051,52.0841,149924.0
2018-01-22 12:10:00,55.27,55.41,55.26,55.41,113042.0,52.0652,52.1971,52.0558,52.1971,113042.0
2018-01-22 12:20:00,55.41,55.52,55.38,55.47,91770.0,52.1971,52.3007,52.1688,52.2536,91770.0
2018-01-22 12:30:00,55.46,55.53,55.45,55.49,77420.0,52.2442,52.3101,52.2348,52.2725,77420.0
2018-01-22 12:40:00,55.49,55.56,55.47,55.51,55592.0,52.2725,52.3384,52.2536,52.2913,55592.0
2018-01-22 12:50:00,55.51,55.59,55.45,55.45,97296.0,52.2913,52.3667,52.2348,52.2348,97296.0
2018-01-22 13:00:00,55.45,55.49,55.39,55.42,143818.0,52.2348,52.2725,52.1783,52.2065,143818.0
2018-01-22 13:10:00,55.43,55.51,55.43,55.47,60706.0,52.2159,52.2913,52.2159,52.2536,60706.0
2018-01-22 13:20:00,55.47,55.48,55.43,55.43,29462.0,52.2536,52.263,52.2159,52.2159,29462.0
2018-01-22 13:30:00,55.44,55.46,55.38,55.41,36198.0,52.2254,52.2442,52.1688,52.1971,36198.0
2018-01-22 13:40:00,55.4,55.45,55.4,55.4,33032.0,52.1877,52.2348,52.1877,52.1877,33032.0
2018-01-22 13:50:00,55.4,55.44,55.34,55.42,61920.0,52.1877,52.2254,52.1312,52.2065,61920.0
2018-01-22 14:00:00,55.42,55.45,55.35,55.38,86430.0,52.2065,52.2348,52.1406,52.1688,86430.0
2018-01-22 14:10:00,55.38,55.43,55.38,55.41,22118.0,52.1688,52.2159,52.1688,52.1971,22118.0
2018-01-22 14:20:00,55.41,55.43,55.25,55.32,28372.0,52.1971,52.2159,52.0464,52.1123,28372.0
2018-01-22 14:30:00,55.32,55.34,55.29,55.34,21354.0,52.1123,52.1312,52.0841,52.1312,21354.0
2018-01-22 14:40:00,55.33,55.46,55.32,55.46,21126.0,52.1217,52.2442,52.1123,52.2442,21126.0
2018-01-22 14:50:00,55.48,55.48,55.38,55.38,33760.0,52.263,52.263,52.1688,52.1688,33760.0
2018-01-22 15:00:00,55.37,55.46,55.35,55.42,35706.0,52.1594,52.2442,52.1406,52.2065,35706.0
2018-01-22 15:10:00,55.42,55.46,55.41,55.45,32268.0,52.2065,52.2442,52.1971,52.2348,32268.0
2018-01-22 15:20:00,55.46,55.52,55.45,55.48,33944.0,52.2442,52.3007,52.2348,52.263,33944.0
2018-01-22 15:30:00,55.49,55.55,55.49,55.53,61884.0,52.2725,52.329,52.2725,52.3101,61884.0
2018-01-22 15:40:00,55.53,55.75,55.52,55.75,155008.0,52.3101,52.5174,52.3007,52.5174,155008.0
2018-01-22 15:50:00,55.76,55.91,55.73,55.9,126720.0,52.5268,52.6681,52.4986,52.6587,126720.0
2018-01-23 09:30:00,55.83,55.91,55.7,55.74,229796.0,52.5928,52.6681,52.4703,52.508,229796.0
2018-01-23 09:40:00,55.77,56.07,55.71,55.98,124692.0,52.5362,52.8188,52.4797,52.7341,124692.0
2018-01-23 09:50:00,55.98,56.0,55.44,55.63,162794.0,52.7341,52.7529,52.2254,52.4043,162794.0
2018-01-23 10:00:00,55.63,55.67,55.55,55.66,62418.0,52.4043,52.442,52.329,52.4326,62418.0
2018-01-23 10:10:00,55.71,55.94,55.69,55.88,64328.0,52.4797,52.6964,52.4609,52.6399,64328.0
2018-01-23 10:20:00,55.87,55.88,55.6,55.83,75732.0,52.6304,52.6399,52.3761,52.5928,75732.0
2018-01-23 10:30:00,55.84,56.0,55.75,55.96,68600.0,52.6022,52.7529,52.5174,52.7152,68600.0
2018-01-23 10:40:00,55.94,56.01,55.86,55.91,53454.0,52.6964,52.7623,52.621,52.6681,53454.0
2018-01-23 10:50:00,55.9,56.09,55.9,56.04,52270.0,52.6587,52.8377,52.6587,52.7906,52270.0
2018-01-23 11:00:00,56.01,56.09,55.94,55.97,46606.0,52.7623,52.8377,52.6964,52.7246,46606.0
2018-01-23 11:10:00,55.97,55.99,55.93,55.94,23854.0,52.7246,52.7435,52.687,52.6964,23854.0
2018-01-23 11:20:00,56.01,56.06,55.95,55.96,34496.0,52.7623,52.8094,52.7058,52.7152,34496.0
2018-01-23 11:30:00,55.97,55.99,55.88,55.88,23044.0,52.7246,52.7435,52.6399,52.6399,23044.0
2018-01-23 11:40:00,55.9,55.94,55.77,55.81,41610.0,52.6587,52.6964,52.5362,52.5739,41610.0
2018-01-23 11:50:00,55.78,55.83,55.73,55.77,37214.0,52.5457,52.5928,52.4986,52.5362,37214.0
2018-01-23 12:00:00,55.75,55.82,55.73,55.74,23480.0,52.5174,52.5833,52.4986,52.508,23480.0
2018-01-23 12:10:00,55.75,55.77,55.68,55.73,19844.0,52.5174,52.5362,52.4515,52.4986,19844.0
2018-01-23 12:20:00,55.74,55.78,55.66,55.71,32892.0,52.508,52.5457,52.4326,52.4797,32892.0
2018-01-23 12:30:00,55.72,55.83,55.72,55.77,15660.0,52.4891,52.5928,52.4891,52.5362,15660.0
2018-01-23 12:40:00,55.77,55.77,55.68,55.7,29008.0,52.5362,52.5362,52.4515,52.4703,29008.0
2018-01-23 12:50:00,55.68,55.81,55.64,55.81,14960.0,52.4515,52.5739,52.4138,52.5739,14960.0
2018-01-23 13:00:00,55.81,55.87,55.77,55.81,42320.0,52.5739,52.6304,52.5362,52.5739,42320.0
2018-01-23 13:10:00,55.82,55.84,55.76,55.81,38000.0,52.5833,52.6022,52.5268,52.5739,38000.0
2018-01-23 13:20:00,55.77,55.85,55.74,55.84,20240.0,52.5362,52.6116,52.508,52.6022,20240.0
2018-01-23 13:30:00,55.85,55.86,55.79,55.81,15030.0,52.6116,52.621,52.5551,52.5739,15030.0
2018-01-23 13:40:00,55.85,55.96,55.85,55.91,46570.0,52.6116,52.7152,52.6116,52.6681,46570.0
2018-01-23 13:50:00,55.92,55.98,55.92,55.97,21736.0,52.6775,52.7341,52.6775,52.7246,21736.0
2018-01-23 14:00:00,55.99,55.99,55.87,55.9,36296.0,52.7435,52.7435,52.6304,52.6587,36296.0
2018-01-23 14:10:00,55.9,55.92,55.72,55.75,33906.0,52.6587,52.6775,52.4891,52.5174,33906.0
2018-01-23 14:20:00,55.74,55.79,55.67,55.79,22104.0,52.508,52.5551,52.442,52.5551,22104.0
2018-01-23 14:30:00,55.79,55.79,55.74,55.77,12324.0,52.5551,52.5551,52.508,52.5362,12324.0
2018-01-23 14:40:00,55.76,55.9,55.76,55.9,19054.0,52.5268,52.6587,52.5268,52.6587,19054.0
2018-01-23 14:50:00,55.91,55.95,55.88,55.88,21198.0,52.6681,52.7058,52.6399,52.6399,21198.0
2018-01-23 15:00:00,55.88,55.88,55.78,55.83,11526.0,52.6399,52.6399,52.5457,52.5928,11526.0
2018-01-23 15:10:00,55.84,55.88,55.74,55.81,17946.0,52.6022,52.6399,52.508,52.5739,17946.0
2018-01-23 15:20:00,55.79,55.88,55.79,55.85,18022.0,52.5551,52.6399,52.5551,52.6116,18022.0
2018-01-23 15:30:00,55.86,55.92,55.84,55.91,30582.0,52.621,52.6775,52.6022,52.6681,30582.0
2018-01-23 15:40:00,55.9,56.0,55.8,56.0,60982.0,52.6587,52.7529,52.5645,52.7529,60982.0
2018-01-23 15:50:00,56.01,56.01,55.82,55.9,125584.0,52.7623,52.7623,52.5833,52.6587,125584.0
2018-01-24 09:30:00,56.5,56.71,56.41,56.59,262136.0,53.2239,53.4217,53.1391,53.3087,262136.0
2018-01-24 09:40:00,56.58,56.78,56.56,56.73,154602.0,53.2993,53.4877,53.2804,53.4406,154602.0
2018-01-24 09:50:00,56.72,56.9,56.66,56.87,85546.0,53.4311,53.6007,53.3746,53.5724,85546.0
2018-01-24 10:00:00,56.87,57.03,56.82,57.01,75790.0,53.5724,53.7232,53.5253,53.7043,75790.0
2018-01-24 10:10:00,56.98,56.98,56.79,56.82,80394.0,53.6761,53.6761,53.4971,53.5253,80394.0
2018-01-24 10:20:00,56.81,56.87,56.76,56.79,28594.0,53.5159,53.5724,53.4688,53.4971,28594.0
2018-01-24 10:30:00,56.83,56.98,56.81,56.87,45176.0,53.5348,53.6761,53.5159,53.5724,45176.0
2018-01-24 10:40:00,56.87,56.95,56.87,56.93,23312.0,53.5724,53.6478,53.5724,53.629,23312.0
2018-01-24 10:50:00,56.93,56.96,56.77,56.79,32802.0,53.629,53.6572,53.4782,53.4971,32802.0
2018-01-24 11:00:00,56.86,56.95,56.81,56.82,76850.0,53.563,53.6478,53.5159,53.5253,76850.0
2018-01-24 11:10:00,56.81,56.81,56.25,56.46,144860.0,53.5159,53.5159,52.9884,53.1862,144860.0
2018-01-24 11:20:00,56.48,56.57,56.4,56.4,52434.0,53.2051,53.2898,53.1297,53.1297,52434.0
2018-01-24 11:30:00,56.41,56.44,55.95,56.14,220960.0,53.1391,53.1674,52.7058,52.8848,220960.0
2018-01-24 11:40:00,56.16,56.3,56.14,56.15,57292.0,52.9036,53.0355,52.8848,52.8942,57292.0
2018-01-24 11:50:00,56.15,56.38,56.15,56.26,41310.0,52.8942,53.1109,52.8942,52.9978,41310.0
2018-01-24 12:00:00,56.27,56.38,56.18,56.33,30120.0,53.0072,53.1109,52.9225,53.0638,30120.0
2018-01-24 12:10:00,56.29,56.39,56.23,56.31,62282.0,53.0261,53.1203,52.9696,53.0449,62282.0
2018-01-24 12:20:00,56.32,56.32,55.98,56.09,48844.0,53.0543,53.0543,52.7341,52.8377,48844.0
2018-01-24 12:30:00,56.09,56.13,55.88,55.91,78304.0,52.8377,52.8754,52.6399,52.6681,78304.0
2018-01-24 12:40:00,55.87,55.94,55.77,55.85,106890.0,52.6304,52.6964,52.5362,52.6116,106890.0
2018-01-24 12:50:00,55.84,55.91,55.75,55.84,47216.0,52.6022,52.6681,52.5174,52.6022,47216.0
2018-01-24 13:00:00,55.86,55.86,55.42,55.43,119818.0,52.621,52.621,52.2065,52.2159,119818.0
2018-01-24 13:10:00,55.4,55.51,55.18,55.27,189188.0,52.1877,52.2913,51.9804,52.0652,189188.0
2018-01-24 13:20:00,55.22,55.52,55.19,55.49,60088.0,52.0181,52.3007,51.9899,52.2725,60088.0
2018-01-24 13:30:00,55.49,55.75,55.49,55.74,87100.0,52.2725,52.5174,52.2725,52.508,87100.0
2018-01-24 13:40:00,55.72,55.94,55.7,55.94,22626.0,52.4891,52.6964,52.4703,52.6964,22626.0
2018-01-24 13:50:00,55.94,56.06,55.88,55.88,25984.0,52.6964,52.8094,52.6399,52.6399,25984.0
2018-01-24 14:00:00,55.9,55.97,55.88,55.9,15638.0,52.6587,52.7246,52.6399,52.6587,15638.0
2018-01-24 14:10:00,55.87,56.13,55.86,56.13,28512.0,52.6304,52.8754,52.621,52.8754,28512.0
2018-01-24 14:20:00,56.15,56.19,56.06,56.15,13840.0,52.8942,52.9319,52.8094,52.8942,13840.0
2018-01-24 14:30:00,56.13,56.15,56.02,56.15,36900.0,52.8754,52.8942,52.7717,52.8942,36900.0
2018-01-24 14:40:00,56.15,56.31,56.13,56.26,38030.0,52.8942,53.0449,52.8754,52.9978,38030.0
2018-01-24 14:50:00,56.27,56.27,56.16,56.18,17924.0,53.0072,53.0072,52.9036,52.9225,17924.0
2018-01-24 15:00:00,56.16,56.19,56.07,56.18,13100.0,52.9036,52.9319,52.8188,52.9225,13100.0
2018-01-24 15:10:00,56.16,56.25,56.15,56.2,12000.0,52.9036,52.9884,52.8942,52.9413,12000.0
2018-01-24 15:20:00,56.21,56.26,56.18,56.26,27212.0,52.9507,52.9978,52.9225,52.9978,27212.0
2018-01-24 15:30:00,56.24,56.27,56.13,56.2,37804.0,52.979,53.0072,52.8754,52.9413,37804.0
2018-01-24 15:40:00,56.19,56.45,56.13,56.37,98002.0,52.9319,53.1768,52.8754,53.1014,98002.0
2018-01-24 15:50:00,56.35,56.38,56.25,56.3,67604.0,53.0826,53.1109,52.9884,53.0355,67604.0
2018-01-25 09:30:00,56.9,56.91,56.59,56.62,282516.0,53.6007,53.6101,53.3087,53.3369,282516.0
2018-01-25 09:40:00,56.6,56.94,56.6,56.77,114722.0,53.3181,53.6384,53.3181,53.4782,114722.0
2018-01-25 09:50:00,56.77,56.77,56.15,56.37,150522.0,53.4782,53.4782,52.8942,53.1014,150522.0
2018-01-25 10:00:00,56.36,56.64,56.2,56.23,71920.0,53.092,53.3558,52.9413,52.9696,71920.0
2018-01-25 10:10:00,56.2,56.62,56.19,56.62,74172.0,52.9413,53.3369,52.9319,53.3369,74172.0
2018-01-25 10:20:00,56.61,56.76,56.5,56.58,46612.0,53.3275,53.4688,53.2239,53.2993,46612.0
2018-01-25 10:30:00,56.62,56.89,56.6,56.74,39362.0,53.3369,53.5913,53.3181,53.45,39362.0
2018-01-25 10:40:00,56.73,56.75,56.46,56.59,45580.0,53.4406,53.4594,53.1862,53.3087,45580.0
2018-01-25 10:50:00,56.61,56.74,56.6,56.63,18316.0,53.3275,53.45,53.3181,53.3464,18316.0
2018-01-25 11:00:00,56.66,56.81,56.63,56.74,43090.0,53.3746,53.5159,53.3464,53.45,43090.0
2018-01-25 11:10:00,56.83,56.91,56.81,56.83,41932.0,53.5348,53.6101,53.5159,53.5348,41932.0
2018-01-25 11:20:00,56.85,56.96,56.83,56.92,37840.0,53.5536,53.6572,53.5348,53.6195,37840.0
2018-01-25 11:30:00,56.95,57.11,56.93,57.1,118084.0,53.6478,53.7985,53.629,53.7891,118084.0
2018-01-25 11:40:00,57.1,57.26,57.1,57.13,72746.0,53.7891,53.9398,53.7891,53.8174,72746.0
2018-01-25 11:50:00,57.17,57.18,57.08,57.13,30294.0,53.8551,53.8645,53.7703,53.8174,30294.0
2018-01-25 12:00:00,57.13,57.35,57.13,57.26,77952.0,53.8174,54.0246,53.8174,53.9398,77952.0
2018-01-25 12:10:00,57.27,57.41,57.27,57.34,92344.0,53.9493,54.0811,53.9493,54.0152,92344.0
2018-01-25 12:20:00,57.35,57.35,57.15,57.2,34046.0,54.0246,54.0246,53.8362,53.8833,34046.0
2018-01-25 12:30:00,57.22,57.25,57.13,57.16,27890.0,53.9022,53.9304,53.8174,53.8456,27890.0
2018-01-25 12:40:00,57.13,57.24,57.09,57.19,28196.0,53.8174,53.921,53.7797,53.8739,28196.0
2018-01-25 12:50:00,57.24,57.24,57.06,57.15,15090.0,53.921,53.921,53.7514,53.8362,15090.0
2018-01-25 13:00:00,57.11,57.12,56.94,57.07,26682.0,53.7985,53.808,53.6384,53.7609,26682.0
2018-01-25 13:10:00,57.1,57.19,57.09,57.13,24994.0,53.7891,53.8739,53.7797,53.8174,24994.0
2018-01-25 13:20:00,57.16,57.17,57.02,57.08,14516.0,53.8456,53.8551,53.7138,53.7703,14516.0
2018-01-25 13:30:00,57.05,57.14,56.95,57.14,25262.0,53.742,53.8268,53.6478,53.8268,25262.0
2018-01-25 13:40:00,57.15,57.24,57.15,57.22,24918.0,53.8362,53.921,53.8362,53.9022,24918.0
2018-01-25 13:50:00,57.2,57.29,57.17,57.17,17652.0,53.8833,53.9681,53.8551,53.8551,17652.0
2018-01-25 14:00:00,57.17,57.22,57.13,57.17,14798.0,53.8551,53.9022,53.8174,53.8551,14798.0
2018-01-25 14:10:00,57.17,57.18,56.78,56.93,72712.0,53.8551,53.8645,53.4877,53.629,72712.0
2018-01-25 14:20:00,56.93,56.93,56.74,56.81,23784.0,53.629,53.629,53.45,53.5159,23784.0
2018-01-25 14:30:00,56.83,56.9,56.57,56.63,36000.0,53.5348,53.6007,53.2898,53.3464,36000.0
2018-01-25 14:40:00,56.63,56.68,56.51,56.64,31766.0,53.3464,53.3935,53.2333,53.3558,31766.0
2018-01-25 14:50:00,56.67,56.73,56.48,56.59,99320.0,53.384,53.4406,53.2051,53.3087,99320.0
2018-01-25 15:00:00,56.56,56.63,56.45,56.54,34446.0,53.2804,53.3464,53.1768,53.2616,34446.0
2018-01-25 15:10:00,56.51,56.71,56.38,56.63,38444.0,53.2333,53.4217,53.1109,53.3464,38444.0
2018-01-25 15:20:00,56.67,56.84,56.63,56.79,28658.0,53.384,53.5442,53.3464,53.4971,28658.0
2018-01-25 15:30:00,56.77,56.87,56.73,56.8,39146.0,53.4782,53.5724,53.4406,53.5065,39146.0
2018-01-25 15:40:00,56.81,56.99,56.77,56.88,40738.0,53.5159,53.6855,53.4782,53.5819,40738.0
2018-01-25 15:50:00,56.88,57.04,56.88,57.0,104902.0,53.5819,53.7326,53.5819,53.6949,104902.0
2018-01-26 09:30:00,57.36,57.38,57.19,57.38,192208.0,54.034,54.0529,53.8739,54.0529,192208.0
2018-01-26 09:40:00,57.38,57.47,57.32,57.43,103584.0,54.0529,54.1377,53.9964,54.1,103584.0
2018-01-26 09:50:00,57.42,57.57,57.37,57.5,68376.0,54.0906,54.2319,54.0435,54.1659,68376.0
2018-01-26 10:00:00,57.51,57.59,57.43,57.52,47482.0,54.1753,54.2507,54.1,54.1848,47482.0
2018-01-26 10:10:00,57.54,57.55,57.25,57.37,40974.0,54.2036,54.213,53.9304,54.0435,40974.0
2018-01-26 10:20:00,57.47,57.49,57.32,57.4,27880.0,54.1377,54.1565,53.9964,54.0717,27880.0
2018-01-26 10:30:00,57.41,57.58,57.4,57.54,31890.0,54.0811,54.2413,54.0717,54.2036,31890.0
2018-01-26 10:40:00,57.54,57.67,57.52,57.52,50734.0,54.2036,54.3261,54.1848,54.1848,50734.0
2018-01-26 10:50:00,57.55,57.56,57.43,57.44,33596.0,54.213,54.2224,54.1,54.1094,33596.0
2018-01-26 11:00:00,57.44,57.56,57.41,57.56,35294.0,54.1094,54.2224,54.0811,54.2224,35294.0
2018-01-26 11:10:00,57.57,57.65,57.53,57.65,22920.0,54.2319,54.3072,54.1942,54.3072,22920.0
2018-01-26 11:20:00,57.63,57.63,57.52,57.57,39842.0,54.2884,54.2884,54.1848,54.2319,39842.0
2018-01-26 11:30:00,57.59,57.63,57.58,57.6,14888.0,54.2507,54.2884,54.2413,54.2601,14888.0
2018-01-26 11:40:00,57.58,57.62,57.56,57.58,12724.0,54.2413,54.279,54.2224,54.2413,12724.0
2018-01-26 11:50:00,57.55,57.57,57.42,57.53,9920.0,54.213,54.2319,54.0906,54.1942,9920.0
2018-01-26 12:00:00,57.52,57.54,57.47,57.52,8980.0,54.1848,54.2036,54.1377,54.1848,8980.0
2018-01-26 12:10:00,57.48,57.55,57.45,57.55,8260.0,54.1471,54.213,54.1188,54.213,8260.0
2018-01-26 12:20:00,57.54,57.6,57.53,57.6,9882.0,54.2036,54.2601,54.1942,54.2601,9882.0
2018-01-26 12:30:00,57.6,57.62,57.56,57.62,20544.0,54.2601,54.279,54.2224,54.279,20544.0
2018-01-26 12:40:00,57.63,57.73,57.61,57.72,29052.0,54.2884,54.3826,54.2695,54.3732,29052.0
2018-01-26 12:50:00,57.74,57.76,57.69,57.72,27962.0,54.392,54.4108,54.3449,54.3732,27962.0
2018-01-26 13:00:00,57.75,57.75,57.69,57.72,17082.0,54.4014,54.4014,54.3449,54.3732,17082.0
2018-01-26 13:10:00,57.73,57.75,57.72,57.73,13448.0,54.3826,54.4014,54.3732,54.3826,13448.0
2018-01-26 13:20:00,57.76,57.84,57.74,57.77,26720.0,54.4108,54.4862,54.392,54.4203,26720.0
2018-01-26 13:30:00,57.77,57.8,57.74,57.77,11666.0,54.4203,54.4485,54.392,54.4203,11666.0
2018-01-26 13:40:00,57.78,57.8,57.77,57.8,2800.0,54.4297,54.4485,54.4203,54.4485,2800.0
2018-01-26 13:50:00,57.82,57.87,57.77,57.83,30772.0,54.4674,54.5145,54.4203,54.4768,30772.0
2018-01-26 14:00:00,57.8,57.84,57.69,57.73,25482.0,54.4485,54.4862,54.3449,54.3826,25482.0
2018-01-26 14:10:00,57.74,57.81,57.73,57.79,24866.0,54.392,54.4579,54.3826,54.4391,24866.0
2018-01-26 14:20:00,57.81,57.84,57.7,57.72,24510.0,54.4579,54.4862,54.3543,54.3732,24510.0
2018-01-26 14:30:00,57.71,57.81,57.71,57.78,9474.0,54.3637,54.4579,54.3637,54.4297,9474.0
2018-01-26 14:40:00,57.79,57.83,57.76,57.83,8490.0,54.4391,54.4768,54.4108,54.4768,8490.0
2018-01-26 14:50:00,57.81,57.82,57.76,57.8,11472.0,54.4579,54.4674,54.4108,54.4485,11472.0
2018-01-26 15:00:00,57.8,57.96,57.8,57.96,37810.0,54.4485,54.5992,54.4485,54.5992,37810.0
2018-01-26 15:10:00,57.95,58.1,57.95,58.1,37540.0,54.5898,54.7311,54.5898,54.7311,37540.0
2018-01-26 15:20:00,58.12,58.13,58.05,58.12,44016.0,54.75,54.7594,54.684,54.75,44016.0
2018-01-26 15:30:00,58.13,58.24,58.07,58.23,58214.0,54.7594,54.863,54.7029,54.8536,58214.0
2018-01-26 15:40:00,58.25,58.27,58.2,58.23,67812.0,54.8724,54.8913,54.8253,54.8536,67812.0
2018-01-26 15:50:00,58.25,58.39,58.21,58.38,139428.0,54.8724,55.0043,54.8348,54.9949,139428.0
2018-01-29 09:30:00,58.13,58.37,58.02,58.32,182696.0,54.7594,54.9855,54.6558,54.9384,182696.0
2018-01-29 09:40:00,58.33,58.38,58.25,58.27,105476.0,54.9478,54.9949,54.8724,54.8913,105476.0
2018-01-29 09:50:00,58.27,58.3,58.13,58.2,54534.0,54.8913,54.9195,54.7594,54.8253,54534.0
2018-01-29 10:00:00,58.22,58.22,57.93,58.04,114874.0,54.8442,54.8442,54.571,54.6746,114874.0
2018-01-29 10:10:00,58.05,58.13,57.85,57.91,110512.0,54.684,54.7594,54.4956,54.5521,110512.0
2018-01-29 10:20:00,57.88,58.16,57.85,58.13,59408.0,54.5239,54.7876,54.4956,54.7594,59408.0
2018-01-29 10:30:00,58.13,58.13,57.72,57.77,111070.0,54.7594,54.7594,54.3732,54.4203,111070.0
2018-01-29 10:40:00,57.76,57.8,57.56,57.73,98448.0,54.4108,54.4485,54.2224,54.3826,98448.0
2018-01-29 10:50:00,57.75,57.83,57.66,57.68,53288.0,54.4014,54.4768,54.3166,54.3355,53288.0
2018-01-29 11:00:00,57.7,57.72,57.52,57.55,83724.0,54.3543,54.3732,54.1848,54.213,83724.0
2018-01-29 11:10:00,57.55,57.56,57.35,57.52,169282.0,54.213,54.2224,54.0246,54.1848,169282.0
2018-01-29 11:20:00,57.52,57.88,57.51,57.72,100000.0,54.1848,54.5239,54.1753,54.3732,100000.0
2018-01-29 11:30:00,57.74,57.88,57.7,57.78,33736.0,54.392,54.5239,54.3543,54.4297,33736.0
2018-01-29 11:40:00,57.79,58.04,57.67,57.82,73802.0,54.4391,54.6746,54.3261,54.4674,73802.0
2018-01-29 11:50:00,57.85,57.9,57.75,57.75,29072.0,54.4956,54.5427,54.4014,54.4014,29072.0
2018-01-29 12:00:00,57.75,57.75,57.59,57.68,41570.0,54.4014,54.4014,54.2507,54.3355,41570.0
2018-01-29 12:10:00,57.68,57.85,57.63,57.85,27700.0,54.3355,54.4956,54.2884,54.4956,27700.0
2018-01-29 12:20:00,57.83,57.88,57.73,57.82,29436.0,54.4768,54.5239,54.3826,54.4674,29436.0
2018-01-29 12:30:00,57.84,57.85,57.7,57.74,21156.0,54.4862,54.4956,54.3543,54.392,21156.0
2018-01-29 12:40:00,57.73,57.75,57.64,57.68,20186.0,54.3826,54.4014,54.2978,54.3355,20186.0
2018-01-29 12:50:00,57.67,57.95,57.67,57.91,65670.0,54.3261,54.5898,54.3261,54.5521,65670.0
2018-01-29 13:00:00,57.92,57.96,57.88,57.9,34420.0,54.5616,54.5992,54.5239,54.5427,34420.0
2018-01-29 13:10:00,57.96,58.02,57.91,57.96,45628.0,54.5992,54.6558,54.5521,54.5992,45628.0
2018-01-29 13:20:00,57.93,57.98,57.92,57.97,10092.0,54.571,54.6181,54.5616,54.6087,10092.0
2018-01-29 13:30:00,57.95,57.95,57.88,57.9,20446.0,54.5898,54.5898,54.5239,54.5427,20446.0
2018-01-29 13:40:00,57.88,57.91,57.85,57.87,15470.0,54.5239,54.5521,54.4956,54.5145,15470.0
2018-01-29 13:50:00,57.85,57.95,57.85,57.9,17204.0,54.4956,54.5898,54.4956,54.5427,17204.0
2018-01-29 14:00:00,57.94,58.0,57.91,57.92,21798.0,54.5804,54.6369,54.5521,54.5616,21798.0
2018-01-29 14:10:00,57.91,57.98,57.81,57.88,25418.0,54.5521,54.6181,54.4579,54.5239,25418.0
2018-01-29 14:20:00,57.87,57.91,57.73,57.76,31330.0,54.5145,54.5521,54.3826,54.4108,31330.0
2018-01-29 14:30:00,57.8,57.81,57.6,57.6,38434.0,54.4485,54.4579,54.2601,54.2601,38434.0
2018-01-29 14:40:00,57.56,57.72,57.55,57.68,24380.0,54.2224,54.3732,54.213,54.3355,24380.0
2018-01-29 14:50:00,57.69,57.74,57.63,57.73,24628.0,54.3449,54.392,54.2884,54.3826,24628.0
2018-01-29 15:00:00,57.73,57.8,57.7,57.8,16060.0,54.3826,54.4485,54.3543,54.4485,16060.0
2018-01-29 15:10:00,57.81,57.9,57.77,57.84,21512.0,54.4579,54.5427,54.4203,54.4862,21512.0
2018-01-29 15:20:00,57.83,57.83,57.51,57.52,42570.0,54.4768,54.4768,54.1753,54.1848,42570.0
2018-01-29 15:30:00,57.51,57.64,57.48,57.49,87448.0,54.1753,54.2978,54.1471,54.1565,87448.0
2018-01-29 15:40:00,57.47,57.51,57.27,57.29,72488.0,54.1377,54.1753,53.9493,53.9681,72488.0
2018-01-29 15:50:00,57.3,57.61,57.25,57.26,180128.0,53.9775,54.2695,53.9304,53.9398,180128.0
2018-01-30 09:30:00,55.47,56.1,55.38,55.88,808654.0,52.2536,52.8471,52.1688,52.6399,808654.0
2018-01-30 09:40:00,55.85,55.88,55.4,55.41,318664.0,52.6116,52.6399,52.1877,52.1971,318664.0
2018-01-30 09:50:00,55.38,55.56,55.26,55.44,248700.0,52.1688,52.3384,52.0558,52.2254,248700.0
2018-01-30 10:00:00,55.31,55.52,55.04,55.2,174418.0,52.1029,52.3007,51.8486,51.9993,174418.0
2018-01-30 10:10:00,55.21,55.29,55.06,55.08,187484.0,52.0087,52.0841,51.8674,51.8862,187484.0
2018-01-30 10:20:00,55.05,55.46,54.94,55.45,193834.0,51.858,52.2442,51.7544,52.2348,193834.0
2018-01-30 10:30:00,55.47,55.77,55.46,55.76,157118.0,52.2536,52.5362,52.2442,52.5268,157118.0
2018-01-30 10:40:00,55.76,55.77,55.37,55.46,115344.0,52.5268,52.5362,52.1594,52.2442,115344.0
2018-01-30 10:50:00,55.44,55.72,55.33,55.66,72660.0,52.2254,52.4891,52.1217,52.4326,72660.0
2018-01-30 11:00:00,55.66,55.77,55.52,55.65,85366.0,52.4326,52.5362,52.3007,52.4232,85366.0
2018-01-30 11:10:00,55.68,55.79,55.52,55.7,71542.0,52.4515,52.5551,52.3007,52.4703,71542.0
2018-01-30 11:20:00,55.7,55.73,55.26,55.35,85726.0,52.4703,52.4986,52.0558,52.1406,85726.0
2018-01-30 11:30:00,55.33,55.47,55.28,55.28,51052.0,52.1217,52.2536,52.0746,52.0746,51052.0
2018-01-30 11:40:00,55.29,55.57,55.29,55.35,45418.0,52.0841,52.3478,52.0841,52.1406,45418.0
2018-01-30 11:50:00,55.33,55.36,55.08,55.1,85516.0,52.1217,52.15,51.8862,51.9051,85516.0
2018-01-30 12:00:00,55.11,55.22,54.98,55.2,90836.0,51.9145,52.0181,51.792,51.9993,90836.0
2018-01-30 12:10:00,55.2,55.26,55.1,55.22,39862.0,51.9993,52.0558,51.9051,52.0181,39862.0
2018-01-30 12:20:00,55.22,55.25,55.03,55.04,23472.0,52.0181,52.0464,51.8391,51.8486,23472.0
2018-01-30 12:30:00,55.01,55.14,55.01,55.02,47396.0,51.8203,51.9428,51.8203,51.8297,47396.0
2018-01-30 12:40:00,55.03,55.16,54.84,54.85,171676.0,51.8391,51.9616,51.6602,51.6696,171676.0
2018-01-30 12:50:00,54.84,55.02,54.84,54.97,136148.0,51.6602,51.8297,51.6602,51.7826,136148.0
2018-01-30 13:00:00,54.97,54.97,54.6,54.76,136106.0,51.7826,51.7826,51.4341,51.5848,136106.0
2018-01-30 13:10:00,54.77,54.87,54.7,54.74,64616.0,51.5942,51.6884,51.5283,51.566,64616.0
2018-01-30 13:20:00,54.74,54.79,54.56,54.64,81612.0,51.566,51.6131,51.3964,51.4718,81612.0
2018-01-30 13:30:00,54.65,54.9,54.62,54.86,80980.0,51.4812,51.7167,51.4529,51.679,80980.0
2018-01-30 13:40:00,54.87,54.97,54.84,54.95,40528.0,51.6884,51.7826,51.6602,51.7638,40528.0
2018-01-30 13:50:00,54.97,55.06,54.92,54.96,50172.0,51.7826,51.8674,51.7355,51.7732,50172.0
2018-01-30 14:00:00,54.98,55.08,54.96,55.0,43698.0,51.792,51.8862,51.7732,51.8109,43698.0
2018-01-30 14:10:00,54.96,55.2,54.95,55.08,102062.0,51.7732,51.9993,51.7638,51.8862,102062.0
2018-01-30 14:20:00,55.04,55.1,54.97,55.03,48754.0,51.8486,51.9051,51.7826,51.8391,48754.0
2018-01-30 14:30:00,55.02,55.02,54.76,54.85,79384.0,51.8297,51.8297,51.5848,51.6696,79384.0
2018-01-30 14:40:00,54.86,54.88,54.76,54.84,37606.0,51.679,51.6978,51.5848,51.6602,37606.0
2018-01-30 14:50:00,54.87,54.91,54.74,54.79,52328.0,51.6884,51.7261,51.566,51.6131,52328.0
2018-01-30 15:00:00,54.75,54.87,54.72,54.81,47276.0,51.5754,51.6884,51.5471,51.6319,47276.0
2018-01-30 15:10:00,54.85,55.05,54.84,55.03,69868.0,51.6696,51.858,51.6602,51.8391,69868.0
2018-01-30 15:20:00,55.04,55.16,54.97,55.15,122000.0,51.8486,51.9616,51.7826,51.9522,122000.0
2018-01-30 15:30:00,55.17,55.35,55.1,55.26,103106.0,51.971,52.1406,51.9051,52.0558,103106.0
2018-01-30 15:40:00,55.25,55.29,55.12,55.19,103080.0,52.0464,52.0841,51.9239,51.9899,103080.0
2018-01-30 15:50:00,55.2,55.22,54.87,54.87,162582.0,51.9993,52.0181,51.6884,51.6884,162582.0
2018-01-31 09:30:00,56.33,56.52,56.27,56.39,325226.0,53.0638,53.2427,53.0072,53.1203,325226.0
2018-01-31 09:40:00,56.42,56.49,56.02,56.06,154680.0,53.1485,53.2145,52.7717,52.8094,154680.0
2018-01-31 09:50:00,56.06,56.27,56.02,56.16,117354.0,52.8094,53.0072,52.7717,52.9036,117354.0
2018-01-31 10:00:00,56.15,56.2,55.92,56.09,89868.0,52.8942,52.9413,52.6775,52.8377,89868.0
2018-01-31 10:10:00,56.12,56.27,56.07,56.26,40604.0,52.8659,53.0072,52.8188,52.9978,40604.0
2018-01-31 10:20:00,56.27,56.32,56.07,56.07,55138.0,53.0072,53.0543,52.8188,52.8188,55138.0
2018-01-31 10:30:00,56.1,56.2,56.08,56.12,38926.0,52.8471,52.9413,52.8283,52.8659,38926.0
2018-01-31 10:40:00,56.11,56.11,55.76,55.87,76116.0,52.8565,52.8565,52.5268,52.6304,76116.0
2018-01-31 10:50:00,55.9,55.92,55.71,55.81,106918.0,52.6587,52.6775,52.4797,52.5739,106918.0
2018-01-31 11:00:00,55.81,55.84,55.71,55.74,54894.0,52.5739,52.6022,52.4797,52.508,54894.0
2018-01-31 11:10:00,55.72,55.79,55.64,55.72,70964.0,52.4891,52.5551,52.4138,52.4891,70964.0
2018-01-31 11:20:00,55.73,55.87,55.68,55.74,41108.0,52.4986,52.6304,52.4515,52.508,41108.0
2018-01-31 11:30:00,55.73,55.89,55.73,55.87,58208.0,52.4986,52.6493,52.4986,52.6304,58208.0
2018-01-31 11:40:00,55.87,55.9,55.72,55.75,20138.0,52.6304,52.6587,52.4891,52.5174,20138.0
2018-01-31 11:50:00,55.72,55.74,55.58,55.6,44964.0,52.4891,52.508,52.3572,52.3761,44964.0
2018-01-31 12:00:00,55.6,55.74,55.56,55.66,45270.0,52.3761,52.508,52.3384,52.4326,45270.0
2018-01-31 12:10:00,55.68,55.7,55.62,55.7,12380.0,52.4515,52.4703,52.3949,52.4703,12380.0
2018-01-31 12:20:00,55.68,55.85,55.68,55.74,27086.0,52.4515,52.6116,52.4515,52.508,27086.0
2018-01-31 12:30:00,55.73,55.88,55.73,55.8,35594.0,52.4986,52.6399,52.4986,52.5645,35594.0
2018-01-31 12:40:00,55.82,55.85,55.74,55.76,8200.0,52.5833,52.6116,52.508,52.5268,8200.0
2018-01-31 12:50:00,55.76,55.82,55.72,55.82,12404.0,52.5268,52.5833,52.4891,52.5833,12404.0
2018-01-31 13:00:00,55.85,55.87,55.78,55.81,32530.0,52.6116,52.6304,52.5457,52.5739,32530.0
2018-01-31 13:10:00,55.77,55.84,55.77,55.83,16022.0,52.5362,52.6022,52.5362,52.5928,16022.0
2018-01-31 13:20:00,55.85,55.99,55.83,55.93,35654.0,52.6116,52.7435,52.5928,52.687,35654.0
2018-01-31 13:30:00,55.89,55.93,55.84,55.86,20050.0,52.6493,52.687,52.6022,52.621,20050.0
2018-01-31 13:40:00,55.88,55.88,55.84,55.84,9400.0,52.6399,52.6399,52.6022,52.6022,9400.0
2018-01-31 13:50:00,55.87,55.88,55.81,55.81,7842.0,52.6304,52.6399,52.5739,52.5739,7842.0
2018-01-31 14:00:00,55.94,56.06,55.65,55.85,50326.0,52.6964,52.8094,52.4232,52.6116,50326.0
2018-01-31 14:10:00,55.87,55.9,55.6,55.65,35412.0,52.6304,52.6587,52.3761,52.4232,35412.0
2018-01-31 14:20:00,55.63,55.63,55.27,55.37,85788.0,52.4043,52.4043,52.0652,52.1594,85788.0
2018-01-31 14:30:00,55.38,55.39,55.17,55.24,45116.0,52.1688,52.1783,51.971,52.037,45116.0
2018-01-31 14:40:00,55.23,55.35,54.87,54.88,57258.0,52.0275,52.1406,51.6884,51.6978,57258.0
2018-01-31 14:50:00,54.88,55.07,54.7,55.06,72458.0,51.6978,51.8768,51.5283,51.8674,72458.0
2018-01-31 15:00:00,55.05,55.07,54.72,54.86,24966.0,51.858,51.8768,51.5471,51.679,24966.0
2018-01-31 15:10:00,54.91,54.94,54.72,54.88,18288.0,51.7261,51.7544,51.5471,51.6978,18288.0
2018-01-31 15:20:00,54.94,55.09,54.87,55.07,34370.0,51.7544,51.8957,51.6884,51.8768,34370.0
2018-01-31 15:30:00,55.08,55.37,55.08,55.33,107394.0,51.8862,52.1594,51.8862,52.1217,107394.0
2018-01-31 15:40:00,55.33,55.69,55.33,55.49,87724.0,52.1217,52.4609,52.1217,52.2725,87724.0
2018-01-31 15:50:00,55.46,55.58,55.37,55.41,121426.0,52.2442,52.3572,52.1594,52.1971,121426.0
2018-02-01 09:30:00,54.32,54.84,54.32,54.84,253038.0,51.1703,51.6602,51.1703,51.6602,253038.0
2018-02-01 09:40:00,54.84,54.93,54.73,54.92,76212.0,51.6602,51.7449,51.5565,51.7355,76212.0
2018-02-01 09:50:00,54.94,55.54,54.93,55.23,148746.0,51.7544,52.3196,51.7449,52.0275,148746.0
2018-02-01 10:00:00,55.23,55.38,55.21,55.3,54130.0,52.0275,52.1688,52.0087,52.0935,54130.0
2018-02-01 10:10:00,55.27,55.28,55.07,55.24,41206.0,52.0652,52.0746,51.8768,52.037,41206.0
2018-02-01 10:20:00,55.21,55.43,55.13,55.21,36666.0,52.0087,52.2159,51.9333,52.0087,36666.0
2018-02-01 10:30:00,55.21,55.21,54.92,55.07,47672.0,52.0087,52.0087,51.7355,51.8768,47672.0
2018-02-01 10:40:00,55.1,55.17,54.93,55.09,31894.0,51.9051,51.971,51.7449,51.8957,31894.0
2018-02-01 10:50:00,55.14,55.2,55.02,55.11,27420.0,51.9428,51.9993,51.8297,51.9145,27420.0
2018-02-01 11:00:00,55.21,55.39,55.21,55.31,34914.0,52.0087,52.1783,52.0087,52.1029,34914.0
2018-02-01 11:10:00,55.32,55.48,55.26,55.42,32594.0,52.1123,52.263,52.0558,52.2065,32594.0
2018-02-01 11:20:00,55.38,55.44,55.32,55.41,33324.0,52.1688,52.2254,52.1123,52.1971,33324.0
2018-02-01 11:30:00,55.43,55.95,55.42,55.87,68592.0,52.2159,52.7058,52.2065,52.6304,68592.0
2018-02-01 11:40:00,55.83,56.08,55.81,55.93,71430.0,52.5928,52.8283,52.5739,52.687,71430.0
2018-02-01 11:50:00,55.94,56.12,55.94,56.1,49122.0,52.6964,52.8659,52.6964,52.8471,49122.0
2018-02-01 12:00:00,56.12,56.18,56.04,56.07,49658.0,52.8659,52.9225,52.7906,52.8188,49658.0
2018-02-01 12:10:00,56.07,56.3,56.05,56.29,89446.0,52.8188,53.0355,52.8,53.0261,89446.0
2018-02-01 12:20:00,56.29,56.34,56.12,56.18,78032.0,53.0261,53.0732,52.8659,52.9225,78032.0
2018-02-01 12:30:00,56.17,56.23,56.16,56.21,41792.0,52.913,52.9696,52.9036,52.9507,41792.0
2018-02-01 12:40:00,56.22,56.23,56.1,56.18,26726.0,52.9601,52.9696,52.8471,52.9225,26726.0
2018-02-01 12:50:00,56.18,56.2,56.11,56.11,17270.0,52.9225,52.9413,52.8565,52.8565,17270.0
2018-02-01 13:00:00,56.13,56.33,56.12,56.26,26042.0,52.8754,53.0638,52.8659,52.9978,26042.0
2018-02-01 13:10:00,56.25,56.27,56.17,56.18,10832.0,52.9884,53.0072,52.913,52.9225,10832.0
2018-02-01 13:20:00,56.18,56.23,56.15,56.19,28532.0,52.9225,52.9696,52.8942,52.9319,28532.0
2018-02-01 13:30:00,56.16,56.18,55.93,55.94,54510.0,52.9036,52.9225,52.687,52.6964,54510.0
2018-02-01 13:40:00,55.93,55.93,55.69,55.77,42320.0,52.687,52.687,52.4609,52.5362,42320.0
2018-02-01 13:50:00,55.79,55.8,55.51,55.59,59816.0,52.5551,52.5645,52.2913,52.3667,59816.0
2018-02-01 14:00:00,55.62,55.67,55.52,55.63,27896.0,52.3949,52.442,52.3007,52.4043,27896.0
2018-02-01 14:10:00,55.5,55.56,55.29,55.29,41096.0,52.2819,52.3384,52.0841,52.0841,41096.0
2018-02-01 14:20:00,55.27,55.43,55.02,55.42,80004.0,52.0652,52.2159,51.8297,52.2065,80004.0
2018-02-01 14:30:00,55.43,55.53,55.34,55.49,23692.0,52.2159,52.3101,52.1312,52.2725,23692.0
2018-02-01 14:40:00,55.46,55.58,55.41,55.56,26798.0,52.2442,52.3572,52.1971,52.3384,26798.0
2018-02-01 14:50:00,55.55,55.64,55.5,55.62,30648.0,52.329,52.4138,52.2819,52.3949,30648.0
2018-02-01 15:00:00,55.58,55.72,55.52,55.63,14800.0,52.3572,52.4891,52.3007,52.4043,14800.0
2018-02-01 15:10:00,55.68,55.73,55.43,55.43,18440.0,52.4515,52.4986,52.2159,52.2159,18440.0
2018-02-01 15:20:00,55.41,55.47,55.24,55.24,30882.0,52.1971,52.2536,52.037,52.037,30882.0
2018-02-01 15:30:00,55.21,55.27,54.93,55.2,93162.0,52.0087,52.0652,51.7449,51.9993,93162.0
2018-02-01 15:40:00,55.18,55.31,54.99,55.27,35010.0,51.9804,52.1029,51.8015,52.0652,35010.0
2018-02-01 15:50:00,55.29,55.6,55.29,55.54,80398.0,52.0841,52.3761,52.0841,52.3196,80398.0
2018-02-02 09:30:00,54.18,54.36,53.93,53.94,541234.0,51.0384,51.208,50.8029,50.8123,541234.0
2018-02-02 09:40:00,53.95,54.24,53.93,54.13,194992.0,50.8218,51.0949,50.8029,50.9913,194992.0
2018-02-02 09:50:00,54.15,54.15,53.87,53.98,170580.0,51.0102,51.0102,50.7464,50.85,170580.0
2018-02-02 10:00:00,53.96,53.96,53.27,53.63,356166.0,50.8312,50.8312,50.1812,50.5203,356166.0
2018-02-02 10:10:00,53.62,53.82,53.55,53.77,142244.0,50.5109,50.6993,50.445,50.6522,142244.0
2018-02-02 10:20:00,53.77,54.02,53.69,53.99,136176.0,50.6522,50.8877,50.5768,50.8594,136176.0
2018-02-02 10:30:00,53.99,54.01,53.81,53.88,101374.0,50.8594,50.8783,50.6899,50.7558,101374.0
2018-02-02 10:40:00,53.87,53.99,53.71,53.81,82208.0,50.7464,50.8594,50.5957,50.6899,82208.0
2018-02-02 10:50:00,53.77,54.05,53.74,53.82,87392.0,50.6522,50.916,50.6239,50.6993,87392.0
2018-02-02 11:00:00,53.79,53.8,53.56,53.7,118092.0,50.671,50.6805,50.4544,50.5863,118092.0
2018-02-02 11:10:00,53.7,53.8,53.43,53.48,109932.0,50.5863,50.6805,50.3319,50.379,109932.0
2018-02-02 11:20:00,53.49,53.61,53.41,53.45,114506.0,50.3884,50.5015,50.3131,50.3508,114506.0
2018-02-02 11:30:00,53.46,53.59,53.37,53.56,101666.0,50.3602,50.4826,50.2754,50.4544,101666.0
2018-02-02 11:40:00,53.56,53.62,53.34,53.39,60460.0,50.4544,50.5109,50.2471,50.2942,60460.0
2018-02-02 11:50:00,53.42,53.51,52.98,53.05,165944.0,50.3225,50.4073,49.908,49.9739,165944.0
2018-02-02 12:00:00,53.01,53.2,52.85,53.11,211300.0,49.9363,50.1153,49.7855,50.0305,211300.0
2018-02-02 12:10:00,53.12,53.35,53.08,53.35,80348.0,50.0399,50.2566,50.0022,50.2566,80348.0
2018-02-02 12:20:00,53.36,53.48,53.22,53.47,109066.0,50.266,50.379,50.1341,50.3696,109066.0
2018-02-02 12:30:00,53.44,53.44,53.21,53.23,56358.0,50.3413,50.3413,50.1247,50.1435,56358.0
2018-02-02 12:40:00,53.26,53.35,53.17,53.27,31990.0,50.1718,50.2566,50.087,50.1812,31990.0
2018-02-02 12:50:00,53.21,53.24,53.08,53.08,55054.0,50.1247,50.1529,50.0022,50.0022,55054.0
2018-02-02 13:00:00,53.03,53.1,52.97,53.02,60670.0,49.9551,50.021,49.8986,49.9457,60670.0
2018-02-02 13:10:00,53.02,53.19,52.99,53.07,52100.0,49.9457,50.1058,49.9174,49.9928,52100.0
2018-02-02 13:20:00,53.05,53.05,52.82,53.02,155690.0,49.9739,49.9739,49.7573,49.9457,155690.0
2018-02-02 13:30:00,53.03,53.1,52.9,52.9,39086.0,49.9551,50.021,49.8326,49.8326,39086.0
2018-02-02 13:40:00,52.9,52.91,52.63,52.63,128576.0,49.8326,49.8421,49.5783,49.5783,128576.0
2018-02-02 13:50:00,52.65,52.83,52.63,52.77,67200.0,49.5971,49.7667,49.5783,49.7102,67200.0
2018-02-02 14:00:00,52.77,52.77,52.62,52.68,79702.0,49.7102,49.7102,49.5689,49.6254,79702.0
2018-02-02 14:10:00,52.66,52.67,52.22,52.32,290122.0,49.6066,49.616,49.1921,49.2863,290122.0
2018-02-02 14:20:00,52.34,52.41,51.94,52.03,248680.0,49.3051,49.3711,48.9283,49.0131,248680.0
2018-02-02 14:30:00,52.02,52.35,52.02,52.12,125070.0,49.0037,49.3145,49.0037,49.0979,125070.0
2018-02-02 14:40:00,52.11,52.42,52.08,52.16,140208.0,49.0885,49.3805,49.0602,49.1356,140208.0
2018-02-02 14:50:00,52.16,52.16,51.72,51.87,138584.0,49.1356,49.1356,48.7211,48.8624,138584.0
2018-02-02 15:00:00,51.84,51.98,51.45,51.46,150878.0,48.8341,48.966,48.4667,48.4761,150878.0
2018-02-02 15:10:00,51.46,52.13,51.46,51.93,153012.0,48.4761,49.1073,48.4761,48.9189,153012.0
2018-02-02 15:20:00,51.96,52.19,51.9,51.9,98130.0,48.9472,49.1638,48.8906,48.8906,98130.0
2018-02-02 15:30:00,51.88,51.94,51.59,51.87,112464.0,48.8718,48.9283,48.5986,48.8624,112464.0
2018-02-02 15:40:00,51.87,51.87,51.39,51.44,233874.0,48.8624,48.8624,48.4102,48.4573,233874.0
2018-02-02 15:50:00,51.45,51.52,51.13,51.24,375844.0,48.4667,48.5327,48.1653,48.2689,375844.0
2018-02-05 09:30:00,49.49,50.25,49.16,49.93,675598.0,46.6204,47.3363,46.3095,47.0349,675598.0
2018-02-05 09:40:00,49.93,49.98,49.6,49.74,266112.0,47.0349,47.082,46.724,46.8559,266112.0
2018-02-05 09:50:00,49.74,50.13,49.66,50.09,135306.0,46.8559,47.2233,46.7805,47.1856,135306.0
2018-02-05 10:00:00,50.07,50.49,49.93,50.45,241800.0,47.1667,47.5624,47.0349,47.5247,241800.0
2018-02-05 10:10:00,50.45,50.87,50.35,50.8,215784.0,47.5247,47.9204,47.4305,47.8544,215784.0
2018-02-05 10:20:00,50.77,51.3,50.74,51.18,242694.0,47.8262,48.3254,47.7979,48.2124,242694.0
2018-02-05 10:30:00,51.16,51.17,50.57,50.62,231024.0,48.1935,48.203,47.6377,47.6848,231024.0
2018-02-05 10:40:00,50.67,51.27,50.6,51.18,116286.0,47.7319,48.2972,47.666,48.2124,116286.0
2018-02-05 10:50:00,51.19,51.23,50.98,51.12,96536.0,48.2218,48.2595,48.024,48.1559,96536.0
2018-02-05 11:00:00,51.1,51.3,50.91,51.01,80900.0,48.137,48.3254,47.958,48.0522,80900.0
2018-02-05 11:10:00,51.02,51.06,50.92,50.98,86534.0,48.0617,48.0993,47.9675,48.024,86534.0
2018-02-05 11:20:00,50.98,50.99,50.69,50.77,53536.0,48.024,48.0334,47.7508,47.8262,53536.0
2018-02-05 11:30:00,50.76,50.76,50.35,50.49,130832.0,47.8167,47.8167,47.4305,47.5624,130832.0
2018-02-05 11:40:00,50.47,50.49,50.1,50.11,120878.0,47.5435,47.5624,47.195,47.2044,120878.0
2018-02-05 11:50:00,50.16,50.48,50.16,50.44,43800.0,47.2515,47.553,47.2515,47.5153,43800.0
2018-02-05 12:00:00,50.43,50.44,50.0,50.02,23778.0,47.5059,47.5153,47.1008,47.1196,23778.0
2018-02-05 12:10:00,50.0,50.13,49.7,49.72,64258.0,47.1008,47.2233,46.8182,46.837,64258.0
2018-02-05 12:20:00,49.68,49.78,49.4,49.63,89544.0,46.7994,46.8936,46.5356,46.7523,89544.0
2018-02-05 12:30:00,49.68,49.91,49.68,49.77,54108.0,46.7994,47.016,46.7994,46.8841,54108.0
2018-02-05 12:40:00,49.71,49.93,49.71,49.93,13882.0,46.8276,47.0349,46.8276,47.0349,13882.0
2018-02-05 12:50:00,49.98,50.02,49.63,49.66,52904.0,47.082,47.1196,46.7523,46.7805,52904.0
2018-02-05 13:00:00,49.55,49.55,48.83,48.92,137956.0,46.6769,46.6769,45.9986,46.0834,137956.0
2018-02-05 13:10:00,48.85,49.16,48.67,48.67,151052.0,46.0175,46.3095,45.8479,45.8479,151052.0
2018-02-05 13:20:00,48.69,48.88,48.38,48.6,158578.0,45.8668,46.0457,45.5747,45.782,158578.0
2018-02-05 13:30:00,48.59,48.83,48.32,48.32,92618.0,45.7726,45.9986,45.5182,45.5182,92618.0
2018-02-05 13:40:00,48.38,48.82,48.38,48.69,96434.0,45.5747,45.9892,45.5747,45.8668,96434.0
2018-02-05 13:50:00,48.79,49.4,48.78,49.37,133926.0,45.961,46.5356,45.9515,46.5073,133926.0
2018-02-05 14:00:00,49.37,49.37,48.77,48.84,65360.0,46.5073,46.5073,45.9421,46.0081,65360.0
2018-02-05 14:10:00,48.86,49.05,48.54,48.66,55862.0,46.0269,46.2059,45.7255,45.8385,55862.0
2018-02-05 14:20:00,48.67,48.71,48.21,48.35,98314.0,45.8479,45.8856,45.4146,45.5465,98314.0
2018-02-05 14:30:00,48.31,48.31,47.74,47.98,165212.0,45.5088,45.5088,44.9718,45.1979,165212.0
2018-02-05 14:40:00,47.97,48.18,47.57,47.66,153666.0,45.1885,45.3863,44.8117,44.8965,153666.0
2018-02-05 14:50:00,47.63,47.63,46.66,46.69,413376.0,44.8682,44.8682,43.9545,43.9827,413376.0
2018-02-05 15:00:00,46.68,46.88,42.85,42.85,448422.0,43.9733,44.1617,40.3654,40.3654,448422.0
2018-02-05 15:10:00,42.94,46.61,41.25,45.3,513778.0,40.4502,43.9074,38.8582,42.6733,513778.0
2018-02-05 15:20:00,45.15,46.91,44.83,46.76,235382.0,42.532,44.19,42.2306,44.0487,235382.0
2018-02-05 15:30:00,46.79,46.93,45.43,45.47,154374.0,44.0769,44.2088,42.7958,42.8335,154374.0
2018-02-05 15:40:00,45.44,45.92,44.81,44.96,174402.0,42.8052,43.2574,42.2117,42.353,174402.0
2018-02-05 15:50:00,44.88,45.38,44.12,44.26,303722.0,42.2777,42.7487,41.5617,41.6936,303722.0
2018-02-06 09:30:00,41.56,43.95,41.02,43.86,536526.0,39.1502,41.4016,38.6415,41.3168,536526.0
2018-02-06 09:40:00,43.85,44.79,43.75,44.62,311496.0,41.3074,42.1929,41.2132,42.0328,311496.0
2018-02-06 09:50:00,44.66,46.26,44.54,45.17,662220.0,42.0704,43.5777,41.9574,42.5509,662220.0
2018-02-06 10:00:00,45.23,45.94,44.6,44.72,276270.0,42.6074,43.2762,42.0139,42.127,276270.0
2018-02-06 10:10:00,44.81,45.24,43.29,43.92,252572.0,42.2117,42.6168,40.7799,41.3733,252572.0
2018-02-06 10:20:00,43.99,44.54,43.15,43.62,185394.0,41.4393,41.9574,40.648,41.0907,185394.0
2018-02-06 10:30:00,43.72,43.96,42.96,43.5,108330.0,41.1849,41.411,40.469,40.9777,108330.0
2018-02-06 10:40:00,43.53,44.4,43.08,44.13,149174.0,41.006,41.8255,40.582,41.5712,149174.0
2018-02-06 10:50:00,44.27,44.63,43.8,44.09,79470.0,41.703,42.0422,41.2603,41.5335,79470.0
2018-02-06 11:00:00,44.0,44.31,43.37,43.88,57308.0,41.4487,41.7407,40.8552,41.3357,57308.0
2018-02-06 11:10:00,43.77,44.13,43.34,43.95,69334.0,41.232,41.5712,40.827,41.4016,69334.0
2018-02-06 11:20:00,43.96,44.02,43.38,43.56,38006.0,41.411,41.4675,40.8647,41.0342,38006.0
2018-02-06 11:30:00,43.59,43.59,43.13,43.47,50902.0,41.0625,41.0625,40.6291,40.9494,50902.0
2018-02-06 11:40:00,43.46,44.02,43.46,44.02,36272.0,40.94,41.4675,40.94,41.4675,36272.0
2018-02-06 11:50:00,44.07,44.6,44.02,44.07,99524.0,41.5146,42.0139,41.4675,41.5146,99524.0
2018-02-06 12:00:00,44.12,44.77,44.11,44.71,59668.0,41.5617,42.1741,41.5523,42.1175,59668.0
2018-02-06 12:10:00,44.7,45.05,44.45,44.63,58364.0,42.1081,42.4378,41.8726,42.0422,58364.0
2018-02-06 12:20:00,44.76,45.28,44.55,45.23,52370.0,42.1646,42.6545,41.9668,42.6074,52370.0
2018-02-06 12:30:00,45.22,45.66,44.9,45.61,105660.0,42.598,43.0124,42.2965,42.9653,105660.0
2018-02-06 12:40:00,45.62,45.63,44.85,44.97,86406.0,42.9748,42.9842,42.2494,42.3625,86406.0
2018-02-06 12:50:00,44.94,45.02,44.5,44.97,95602.0,42.3342,42.4096,41.9197,42.3625,95602.0
2018-02-06 13:00:00,44.77,44.8,44.12,44.15,63930.0,42.1741,42.2023,41.5617,41.59,63930.0
2018-02-06 13:10:00,44.15,44.84,44.02,44.84,44214.0,41.59,42.24,41.4675,42.24,44214.0
2018-02-06 13:20:00,44.85,44.95,44.43,44.59,56140.0,42.2494,42.3436,41.8538,42.0045,56140.0
2018-02-06 13:30:00,44.56,44.56,43.94,44.31,50004.0,41.9762,41.9762,41.3922,41.7407,50004.0
2018-02-06 13:40:00,44.34,44.34,43.94,44.07,37130.0,41.769,41.769,41.3922,41.5146,37130.0
2018-02-06 13:50:00,44.05,44.05,43.67,43.83,64364.0,41.4958,41.4958,41.1378,41.2886,64364.0
2018-02-06 14:00:00,43.75,43.92,43.51,43.54,25504.0,41.2132,41.3733,40.9871,41.0154,25504.0
2018-02-06 14:10:00,43.61,44.22,43.58,43.59,62650.0,41.0813,41.6559,41.0531,41.0625,62650.0
2018-02-06 14:20:00,43.6,43.87,43.42,43.73,51446.0,41.0719,41.3262,40.9023,41.1944,51446.0
2018-02-06 14:30:00,43.69,44.47,43.58,44.23,90158.0,41.1567,41.8915,41.0531,41.6654,90158.0
2018-02-06 14:40:00,44.24,45.09,44.23,45.07,111498.0,41.6748,42.4755,41.6654,42.4567,111498.0
2018-02-06 14:50:00,45.1,46.08,44.81,45.99,237338.0,42.4849,43.4081,42.2117,43.3233,237338.0
2018-02-06 15:00:00,45.97,47.0,45.88,46.99,265450.0,43.3045,44.2748,43.2197,44.2653,265450.0
2018-02-06 15:10:00,47.0,47.0,45.95,46.1,206120.0,44.2748,44.2748,43.2856,43.4269,206120.0
2018-02-06 15:20:00,46.15,46.65,46.02,46.63,110322.0,43.474,43.945,43.3516,43.9262,110322.0
2018-02-06 15:30:00,46.62,47.3,46.2,47.3,208234.0,43.9168,44.5574,43.5211,44.5574,208234.0
2018-02-06 15:40:00,47.3,47.5,46.71,46.77,260278.0,44.5574,44.7458,44.0016,44.0581,260278.0
2018-02-06 15:50:00,46.77,47.35,46.49,47.35,195268.0,44.0581,44.6045,43.7943,44.6045,195268.0
2018-02-07 09:30:00,46.92,47.91,46.54,47.64,426180.0,44.1994,45.132,43.8414,44.8776,426180.0
2018-02-07 09:40:00,47.67,48.17,47.27,47.35,372122.0,44.9059,45.3769,44.5291,44.6045,372122.0
2018-02-07 09:50:00,47.33,48.09,47.33,48.06,238408.0,44.5856,45.3015,44.5856,45.2733,238408.0
2018-02-07 10:00:00,48.0,48.63,47.85,48.49,215054.0,45.2168,45.8102,45.0755,45.6784,215054.0
2018-02-07 10:10:00,48.51,48.8,48.29,48.56,304372.0,45.6972,45.9704,45.49,45.7443,304372.0
2018-02-07 10:20:00,48.54,48.65,48.2,48.27,125068.0,45.7255,45.8291,45.4052,45.4711,125068.0
2018-02-07 10:30:00,48.27,48.45,47.97,48.43,121650.0,45.4711,45.6407,45.1885,45.6218,121650.0
2018-02-07 10:40:00,48.38,48.66,48.13,48.66,133580.0,45.5747,45.8385,45.3392,45.8385,133580.0
2018-02-07 10:50:00,48.67,48.85,48.56,48.71,130992.0,45.8479,46.0175,45.7443,45.8856,130992.0
2018-02-07 11:00:00,48.72,49.21,48.66,49.2,146440.0,45.895,46.3566,45.8385,46.3472,146440.0
2018-02-07 11:10:00,49.19,49.48,49.02,49.07,178760.0,46.3378,46.611,46.1776,46.2247,178760.0
2018-02-07 11:20:00,49.09,49.2,48.84,48.88,111324.0,46.2436,46.3472,46.0081,46.0457,111324.0
2018-02-07 11:30:00,48.85,48.85,48.54,48.72,211496.0,46.0175,46.0175,45.7255,45.895,211496.0
2018-02-07 11:40:00,48.69,48.99,48.66,48.87,51404.0,45.8668,46.1494,45.8385,46.0363,51404.0
2018-02-07 11:50:00,48.83,49.17,48.74,49.15,84520.0,45.9986,46.3189,45.9139,46.3001,84520.0
2018-02-07 12:00:00,49.13,49.16,48.88,48.95,147606.0,46.2812,46.3095,46.0457,46.1117,147606.0
2018-02-07 12:10:00,49.09,49.19,48.85,48.94,58900.0,46.2436,46.3378,46.0175,46.1023,58900.0
2018-02-07 12:20:00,48.82,48.93,48.69,48.92,59046.0,45.9892,46.0928,45.8668,46.0834,59046.0
2018-02-07 12:30:00,49.02,49.07,48.43,48.48,88930.0,46.1776,46.2247,45.6218,45.6689,88930.0
2018-02-07 12:40:00,48.47,48.82,48.32,48.39,84100.0,45.6595,45.9892,45.5182,45.5842,84100.0
2018-02-07 12:50:00,48.38,48.58,48.37,48.41,55542.0,45.5747,45.7631,45.5653,45.603,55542.0
2018-02-07 13:00:00,48.49,48.65,47.92,48.07,212604.0,45.6784,45.8291,45.1414,45.2827,212604.0
2018-02-07 13:10:00,48.1,48.12,47.28,47.96,236044.0,45.311,45.3298,44.5385,45.1791,236044.0
2018-02-07 13:20:00,47.96,48.02,47.27,47.72,56660.0,45.1791,45.2356,44.5291,44.953,56660.0
2018-02-07 13:30:00,47.72,48.44,47.63,48.12,65498.0,44.953,45.6313,44.8682,45.3298,65498.0
2018-02-07 13:40:00,48.19,48.48,48.15,48.18,45818.0,45.3958,45.6689,45.3581,45.3863,45818.0
2018-02-07 13:50:00,48.13,48.24,47.92,48.2,68652.0,45.3392,45.4429,45.1414,45.4052,68652.0
2018-02-07 14:00:00,48.15,48.15,47.58,47.62,52548.0,45.3581,45.3581,44.8211,44.8588,52548.0
2018-02-07 14:10:00,47.71,48.02,47.7,48.01,40120.0,44.9436,45.2356,44.9342,45.2262,40120.0
2018-02-07 14:20:00,48.08,48.27,47.97,48.27,61520.0,45.2921,45.4711,45.1885,45.4711,61520.0
2018-02-07 14:30:00,48.25,48.35,48.09,48.1,47362.0,45.4523,45.5465,45.3015,45.311,47362.0
2018-02-07 14:40:00,48.04,48.09,47.44,47.58,94562.0,45.2544,45.3015,44.6892,44.8211,94562.0
2018-02-07 14:50:00,47.51,47.88,47.23,47.88,93100.0,44.7552,45.1037,44.4914,45.1037,93100.0
2018-02-07 15:00:00,47.81,48.14,47.72,48.01,89030.0,45.0378,45.3486,44.953,45.2262,89030.0
2018-02-07 15:10:00,47.98,48.43,47.98,48.25,60072.0,45.1979,45.6218,45.1979,45.4523,60072.0
2018-02-07 15:20:00,48.26,48.79,48.26,48.63,97186.0,45.4617,45.961,45.4617,45.8102,97186.0
2018-02-07 15:30:00,48.6,48.84,48.38,48.7,115924.0,45.782,46.0081,45.5747,45.8762,115924.0
2018-02-07 15:40:00,48.63,48.81,47.92,48.08,101578.0,45.8102,45.9798,45.1414,45.2921,101578.0
2018-02-07 15:50:00,48.01,48.07,47.12,47.17,121448.0,45.2262,45.2827,44.3878,44.4349,121448.0
2018-02-08 09:30:00,47.28,47.38,46.59,46.84,191196.0,44.5385,44.6327,43.8885,44.124,191196.0
2018-02-08 09:40:00,46.84,46.84,46.1,46.37,224214.0,44.124,44.124,43.4269,43.6813,224214.0
2018-02-08 09:50:00,46.33,46.91,46.23,46.52,161604.0,43.6436,44.19,43.5494,43.8226,161604.0
2018-02-08 10:00:00,46.51,46.84,46.2,46.74,156648.0,43.8132,44.124,43.5211,44.0298,156648.0
2018-02-08 10:10:00,46.7,46.74,46.27,46.3,74444.0,43.9921,44.0298,43.5871,43.6153,74444.0
2018-02-08 10:20:00,46.33,46.45,45.89,45.93,117914.0,43.6436,43.7566,43.2291,43.2668,117914.0
2018-02-08 10:30:00,45.96,46.17,45.73,46.04,115408.0,43.2951,43.4929,43.0784,43.3704,115408.0
2018-02-08 10:40:00,46.02,46.23,45.72,45.74,108956.0,43.3516,43.5494,43.069,43.0878,108956.0
2018-02-08 10:50:00,45.77,45.77,45.05,45.38,138706.0,43.1161,43.1161,42.4378,42.7487,138706.0
2018-02-08 11:00:00,45.3,45.94,45.27,45.56,109004.0,42.6733,43.2762,42.6451,42.9182,109004.0
2018-02-08 11:10:00,45.52,45.63,45.01,45.22,108984.0,42.8806,42.9842,42.4001,42.598,108984.0
2018-02-08 11:20:00,45.22,45.27,44.68,44.84,184076.0,42.598,42.6451,42.0893,42.24,184076.0
2018-02-08 11:30:00,44.84,45.57,44.62,45.3,157836.0,42.24,42.9277,42.0328,42.6733,157836.0
2018-02-08 11:40:00,45.31,45.32,44.85,45.08,85560.0,42.6827,42.6922,42.2494,42.4661,85560.0
2018-02-08 11:50:00,45.18,45.72,45.17,45.18,110130.0,42.5603,43.069,42.5509,42.5603,110130.0
2018-02-08 12:00:00,45.1,45.42,44.92,44.95,103482.0,42.4849,42.7864,42.3154,42.3436,103482.0
2018-02-08 12:10:00,44.97,45.05,44.77,44.85,61460.0,42.3625,42.4378,42.1741,42.2494,61460.0
2018-02-08 12:20:00,44.83,44.83,44.0,44.35,277332.0,42.2306,42.2306,41.4487,41.7784,277332.0
2018-02-08 12:30:00,44.4,44.5,44.06,44.38,134822.0,41.8255,41.9197,41.5052,41.8067,134822.0
2018-02-08 12:40:00,44.42,45.02,44.07,44.27,138826.0,41.8444,42.4096,41.5146,41.703,138826.0
2018-02-08 12:50:00,44.24,44.24,43.42,43.95,289344.0,41.6748,41.6748,40.9023,41.4016,289344.0
2018-02-08 13:00:00,43.88,44.15,43.51,43.99,123688.0,41.3357,41.59,40.9871,41.4393,123688.0
2018-02-08 13:10:00,44.15,44.55,43.79,44.35,144178.0,41.59,41.9668,41.2509,41.7784,144178.0
2018-02-08 13:20:00,44.32,44.63,44.0,44.0,64926.0,41.7501,42.0422,41.4487,41.4487,64926.0
2018-02-08 13:30:00,44.0,44.63,43.95,44.63,102786.0,41.4487,42.0422,41.4016,42.0422,102786.0
2018-02-08 13:40:00,44.68,45.29,44.65,44.93,164732.0,42.0893,42.6639,42.061,42.3248,164732.0
2018-02-08 13:50:00,44.91,45.24,44.72,45.0,90278.0,42.3059,42.6168,42.127,42.3907,90278.0
2018-02-08 14:00:00,44.98,44.98,44.38,44.57,66238.0,42.3719,42.3719,41.8067,41.9857,66238.0
2018-02-08 14:10:00,44.67,45.15,44.57,44.9,63938.0,42.0799,42.532,41.9857,42.2965,63938.0
2018-02-08 14:20:00,44.97,45.08,44.33,44.38,63282.0,42.3625,42.4661,41.7596,41.8067,63282.0
2018-02-08 14:30:00,44.35,44.37,43.88,44.3,83242.0,41.7784,41.7972,41.3357,41.7313,83242.0
2018-02-08 14:40:00,44.24,44.32,43.92,44.17,54754.0,41.6748,41.7501,41.3733,41.6088,54754.0
2018-02-08 14:50:00,44.09,44.1,43.59,43.87,82852.0,41.5335,41.5429,41.0625,41.3262,82852.0
2018-02-08 15:00:00,43.92,44.32,43.7,43.71,78392.0,41.3733,41.7501,41.1661,41.1755,78392.0
2018-02-08 15:10:00,43.65,43.82,43.38,43.52,94476.0,41.119,41.2791,40.8647,40.9965,94476.0
2018-02-08 15:20:00,43.56,44.21,43.29,43.71,128482.0,41.0342,41.6465,40.7799,41.1755,128482.0
2018-02-08 15:30:00,43.7,43.94,42.9,42.97,166160.0,41.1661,41.3922,40.4125,40.4784,166160.0
2018-02-08 15:40:00,42.96,43.27,42.48,42.66,335760.0,40.469,40.761,40.0168,40.1864,335760.0
2018-02-08 15:50:00,42.65,42.66,41.58,41.58,415430.0,40.177,40.1864,39.169,39.169,415430.0
2018-02-09 09:30:00,42.82,43.31,42.43,42.43,517976.0,40.3371,40.7987,39.9697,39.9697,517976.0
2018-02-09 09:40:00,42.43,43.22,42.09,42.77,250010.0,39.9697,40.7139,39.6495,40.29,250010.0
2018-02-09 09:50:00,42.76,43.18,42.56,42.77,186646.0,40.2806,40.6763,40.0922,40.29,186646.0
2018-02-09 10:00:00,42.8,42.9,42.12,42.44,164444.0,40.3183,40.4125,39.6777,39.9792,164444.0
2018-02-09 10:10:00,42.43,42.52,42.12,42.42,187238.0,39.9697,40.0545,39.6777,39.9603,187238.0
2018-02-09 10:20:00,42.43,42.55,42.11,42.27,114466.0,39.9697,40.0828,39.6683,39.819,114466.0
2018-02-09 10:30:00,42.24,42.38,41.85,41.85,101398.0,39.7908,39.9226,39.4234,39.4234,101398.0
2018-02-09 10:40:00,41.82,41.84,40.25,40.71,418960.0,39.3951,39.4139,37.9161,38.3495,418960.0
2018-02-09 10:50:00,40.68,41.88,40.5,41.48,171860.0,38.3212,39.4516,38.1516,39.0748,171860.0
2018-02-09 11:00:00,41.46,42.12,41.38,41.7,164556.0,39.056,39.6777,38.9806,39.2821,164556.0
2018-02-09 11:10:00,41.63,41.92,41.07,41.43,142116.0,39.2161,39.4893,38.6886,39.0277,142116.0
2018-02-09 11:20:00,41.4,41.58,41.13,41.35,85930.0,38.9995,39.169,38.7451,38.9524,85930.0
2018-02-09 11:30:00,41.31,41.82,41.27,41.54,116968.0,38.9147,39.3951,38.877,39.1313,116968.0
2018-02-09 11:40:00,41.52,41.57,41.03,41.07,113440.0,39.1125,39.1596,38.6509,38.6886,113440.0
2018-02-09 11:50:00,41.04,41.2,40.66,40.68,126276.0,38.6603,38.8111,38.3024,38.3212,126276.0
2018-02-09 12:00:00,40.69,40.85,39.78,39.81,196340.0,38.3306,38.4814,37.4734,37.5017,196340.0
2018-02-09 12:10:00,39.76,40.27,39.6,39.98,333580.0,37.4546,37.935,37.3038,37.6618,333580.0
2018-02-09 12:20:00,39.88,40.57,39.76,39.77,133752.0,37.5676,38.2176,37.4546,37.464,133752.0
2018-02-09 12:30:00,39.81,40.2,39.6,39.79,108392.0,37.5017,37.869,37.3038,37.4828,108392.0
2018-02-09 12:40:00,39.68,39.74,39.4,39.42,152272.0,37.3792,37.4357,37.1154,37.1343,152272.0
2018-02-09 12:50:00,39.4,40.5,39.36,40.47,125680.0,37.1154,38.1516,37.0777,38.1234,125680.0
2018-02-09 13:00:00,40.43,40.44,39.65,39.65,96510.0,38.0857,38.0951,37.3509,37.3509,96510.0
2018-02-09 13:10:00,39.61,39.9,39.31,39.88,137586.0,37.3133,37.5864,37.0306,37.5676,137586.0
2018-02-09 13:20:00,39.87,39.9,39.11,39.34,191434.0,37.5582,37.5864,36.8422,37.0589,191434.0
2018-02-09 13:30:00,39.24,39.52,38.84,38.93,75884.0,36.9647,37.2285,36.5879,36.6727,75884.0
2018-02-09 13:40:00,38.92,39.84,38.92,39.8,138376.0,36.6633,37.5299,36.6633,37.4922,138376.0
2018-02-09 13:50:00,39.8,40.74,39.73,40.13,165986.0,37.4922,38.3777,37.4263,37.8031,165986.0
2018-02-09 14:00:00,40.1,41.6,40.06,41.33,193046.0,37.7748,39.1879,37.7372,38.9335,193046.0
2018-02-09 14:10:00,41.5,42.15,41.15,42.04,172876.0,39.0937,39.706,38.764,39.6024,172876.0
2018-02-09 14:20:00,42.07,42.68,41.59,41.62,186754.0,39.6306,40.2052,39.1784,39.2067,186754.0
2018-02-09 14:30:00,41.65,41.88,41.28,41.82,152768.0,39.235,39.4516,38.8864,39.3951,152768.0
2018-02-09 14:40:00,41.82,42.01,41.56,41.64,40666.0,39.3951,39.5741,39.1502,39.2255,40666.0
2018-02-09 14:50:00,41.65,42.14,41.57,41.6,41342.0,39.235,39.6966,39.1596,39.1879,41342.0
2018-02-09 15:00:00,41.6,41.6,40.65,40.99,70018.0,39.1879,39.1879,38.2929,38.6132,70018.0
2018-02-09 15:10:00,41.0,41.84,40.83,41.76,93086.0,38.6227,39.4139,38.4625,39.3386,93086.0
2018-02-09 15:20:00,41.8,42.22,41.67,41.97,187322.0,39.3763,39.7719,39.2538,39.5364,187322.0
2018-02-09 15:30:00,41.93,42.54,41.92,42.41,160794.0,39.4987,40.0734,39.4893,39.9509,160794.0
2018-02-09 15:40:00,42.48,43.82,42.4,43.59,476214.0,40.0168,41.2791,39.9415,41.0625,476214.0
2018-02-09 15:50:00,43.66,44.17,42.83,43.16,215324.0,41.1284,41.6088,40.3465,40.6574,215324.0
2018-02-12 09:30:00,44.27,44.94,44.24,44.74,569286.0,41.703,42.3342,41.6748,42.1458,569286.0
2018-02-12 09:40:00,44.78,45.17,44.62,44.62,213558.0,42.1835,42.5509,42.0328,42.0328,213558.0
2018-02-12 09:50:00,44.64,44.8,44.35,44.4,146368.0,42.0516,42.2023,41.7784,41.8255,146368.0
2018-02-12 10:00:00,44.49,44.9,44.34,44.43,128096.0,41.9103,42.2965,41.769,41.8538,128096.0
2018-02-12 10:10:00,44.4,44.51,44.08,44.14,106350.0,41.8255,41.9291,41.5241,41.5806,106350.0
2018-02-12 10:20:00,44.07,44.17,43.69,44.06,109526.0,41.5146,41.6088,41.1567,41.5052,109526.0
2018-02-12 10:30:00,44.07,44.52,43.79,44.23,90110.0,41.5146,41.9386,41.2509,41.6654,90110.0
2018-02-12 10:40:00,44.24,44.34,43.94,44.33,77126.0,41.6748,41.769,41.3922,41.7596,77126.0
2018-02-12 10:50:00,44.4,44.4,44.05,44.35,66262.0,41.8255,41.8255,41.4958,41.7784,66262.0
2018-02-12 11:00:00,44.33,44.52,44.02,44.35,68634.0,41.7596,41.9386,41.4675,41.7784,68634.0
2018-02-12 11:10:00,44.39,44.7,44.26,44.55,61230.0,41.8161,42.1081,41.6936,41.9668,61230.0
2018-02-12 11:20:00,44.52,44.7,44.48,44.62,36902.0,41.9386,42.1081,41.9009,42.0328,36902.0
2018-02-12 11:30:00,44.52,44.63,44.29,44.63,35674.0,41.9386,42.0422,41.7219,42.0422,35674.0
2018-02-12 11:40:00,44.68,44.77,44.55,44.71,37904.0,42.0893,42.1741,41.9668,42.1175,37904.0
2018-02-12 11:50:00,44.74,45.15,44.58,45.15,83738.0,42.1458,42.532,41.9951,42.532,83738.0
2018-02-12 12:00:00,45.16,45.29,44.98,45.24,68630.0,42.5414,42.6639,42.3719,42.6168,68630.0
2018-02-12 12:10:00,45.27,45.63,45.21,45.57,107736.0,42.6451,42.9842,42.5885,42.9277,107736.0
2018-02-12 12:20:00,45.6,45.6,45.4,45.47,72406.0,42.9559,42.9559,42.7675,42.8335,72406.0
2018-02-12 12:30:00,45.46,45.46,45.25,45.43,76886.0,42.824,42.824,42.6262,42.7958,76886.0
2018-02-12 12:40:00,45.44,45.44,45.17,45.17,34478.0,42.8052,42.8052,42.5509,42.5509,34478.0
2018-02-12 12:50:00,45.21,45.52,45.21,45.35,61900.0,42.5885,42.8806,42.5885,42.7204,61900.0
2018-02-12 13:00:00,45.44,45.48,45.22,45.26,29672.0,42.8052,42.8429,42.598,42.6356,29672.0
2018-02-12 13:10:00,45.23,45.49,45.23,45.38,26444.0,42.6074,42.8523,42.6074,42.7487,26444.0
2018-02-12 13:20:00,45.35,45.45,45.23,45.41,137762.0,42.7204,42.8146,42.6074,42.7769,137762.0
2018-02-12 13:30:00,45.49,45.49,45.31,45.39,70324.0,42.8523,42.8523,42.6827,42.7581,70324.0
2018-02-12 13:40:00,45.42,45.52,45.33,45.46,28630.0,42.7864,42.8806,42.7016,42.824,28630.0
2018-02-12 13:50:00,45.49,46.11,45.48,45.93,181574.0,42.8523,43.4364,42.8429,43.2668,181574.0
2018-02-12 14:00:00,46.01,46.01,45.63,45.7,41264.0,43.3422,43.3422,42.9842,43.0501,41264.0
2018-02-12 14:10:00,45.67,45.74,45.61,45.67,31806.0,43.0219,43.0878,42.9653,43.0219,31806.0
2018-02-12 14:20:00,45.69,45.99,45.69,45.94,39440.0,43.0407,43.3233,43.0407,43.2762,39440.0
2018-02-12 14:30:00,45.98,46.08,45.88,45.99,105776.0,43.3139,43.4081,43.2197,43.3233,105776.0
2018-02-12 14:40:00,45.99,46.13,45.64,45.71,67878.0,43.3233,43.4552,42.9936,43.0596,67878.0
2018-02-12 14:50:00,45.71,45.83,45.56,45.75,56398.0,43.0596,43.1726,42.9182,43.0972,56398.0
2018-02-12 15:00:00,45.76,45.91,45.76,45.87,71410.0,43.1067,43.248,43.1067,43.2103,71410.0
2018-02-12 15:10:00,45.81,46.18,45.74,46.03,114426.0,43.1538,43.5023,43.0878,43.361,114426.0
2018-02-12 15:20:00,46.1,46.25,45.98,45.99,72474.0,43.4269,43.5682,43.3139,43.3233,72474.0
2018-02-12 15:30:00,45.99,46.11,45.48,45.69,72834.0,43.3233,43.4364,42.8429,43.0407,72834.0
2018-02-12 15:40:00,45.68,45.87,45.0,45.33,119694.0,43.0313,43.2103,42.3907,42.7016,119694.0
2018-02-12 15:50:00,45.24,45.7,45.24,45.38,152750.0,42.6168,43.0501,42.6168,42.7487,152750.0
2018-02-13 09:30:00,44.65,44.96,44.32,44.79,222556.0,42.061,42.353,41.7501,42.1929,222556.0
2018-02-13 09:40:00,44.79,44.98,44.5,44.56,98246.0,42.1929,42.3719,41.9197,41.9762,98246.0
2018-02-13 09:50:00,44.56,44.73,44.46,44.6,107802.0,41.9762,42.1364,41.882,42.0139,107802.0
2018-02-13 10:00:00,44.72,44.88,44.54,44.62,66242.0,42.127,42.2777,41.9574,42.0328,66242.0
2018-02-13 10:10:00,44.67,44.94,44.67,44.85,36350.0,42.0799,42.3342,42.0799,42.2494,36350.0
2018-02-13 10:20:00,44.87,45.13,44.83,44.84,69212.0,42.2683,42.5132,42.2306,42.24,69212.0
2018-02-13 10:30:00,44.84,44.89,44.55,44.83,64836.0,42.24,42.2871,41.9668,42.2306,64836.0
2018-02-13 10:40:00,44.9,45.19,44.83,45.17,75190.0,42.2965,42.5697,42.2306,42.5509,75190.0
2018-02-13 10:50:00,45.17,45.17,45.03,45.05,55278.0,42.5509,42.5509,42.419,42.4378,55278.0
2018-02-13 11:00:00,45.01,45.01,44.7,44.79,34940.0,42.4001,42.4001,42.1081,42.1929,34940.0
2018-02-13 11:10:00,44.88,45.0,44.81,45.0,23412.0,42.2777,42.3907,42.2117,42.3907,23412.0
2018-02-13 11:20:00,45.0,45.1,44.72,44.77,77960.0,42.3907,42.4849,42.127,42.1741,77960.0
2018-02-13 11:30:00,44.76,44.86,44.6,44.69,47832.0,42.1646,42.2588,42.0139,42.0987,47832.0
2018-02-13 11:40:00,44.71,44.91,44.62,44.88,17600.0,42.1175,42.3059,42.0328,42.2777,17600.0
2018-02-13 11:50:00,44.9,44.95,44.82,44.93,16650.0,42.2965,42.3436,42.2212,42.3248,16650.0
2018-02-13 12:00:00,44.84,44.9,44.73,44.83,24482.0,42.24,42.2965,42.1364,42.2306,24482.0
2018-02-13 12:10:00,44.87,45.0,44.84,44.87,18674.0,42.2683,42.3907,42.24,42.2683,18674.0
2018-02-13 12:20:00,44.85,44.93,44.73,44.77,17924.0,42.2494,42.3248,42.1364,42.1741,17924.0
2018-02-13 12:30:00,44.75,44.76,44.58,44.65,23080.0,42.1552,42.1646,41.9951,42.061,23080.0
2018-02-13 12:40:00,44.71,44.88,44.66,44.85,34744.0,42.1175,42.2777,42.0704,42.2494,34744.0
2018-02-13 12:50:00,44.88,44.91,44.7,44.7,13428.0,42.2777,42.3059,42.1081,42.1081,13428.0
2018-02-13 13:00:00,44.73,44.88,44.7,44.88,18700.0,42.1364,42.2777,42.1081,42.2777,18700.0
2018-02-13 13:10:00,44.85,45.29,44.85,45.24,102754.0,42.2494,42.6639,42.2494,42.6168,102754.0
2018-02-13 13:20:00,45.23,45.59,45.23,45.48,73728.0,42.6074,42.9465,42.6074,42.8429,73728.0
2018-02-13 13:30:00,45.44,45.74,45.42,45.74,70590.0,42.8052,43.0878,42.7864,43.0878,70590.0
2018-02-13 13:40:00,45.73,45.73,45.58,45.62,59118.0,43.0784,43.0784,42.9371,42.9748,59118.0
2018-02-13 13:50:00,45.63,45.79,45.57,45.6,41272.0,42.9842,43.1349,42.9277,42.9559,41272.0
2018-02-13 14:00:00,45.64,45.82,45.62,45.8,50194.0,42.9936,43.1632,42.9748,43.1443,50194.0
2018-02-13 14:10:00,45.81,45.95,45.77,45.83,48218.0,43.1538,43.2856,43.1161,43.1726,48218.0
2018-02-13 14:20:00,45.85,45.9,45.68,45.68,29016.0,43.1914,43.2385,43.0313,43.0313,29016.0
2018-02-13 14:30:00,45.7,45.7,45.45,45.51,57860.0,43.0501,43.0501,42.8146,42.8711,57860.0
2018-02-13 14:40:00,45.49,45.54,45.42,45.5,39928.0,42.8523,42.8994,42.7864,42.8617,39928.0
2018-02-13 14:50:00,45.52,45.74,45.52,45.73,28022.0,42.8806,43.0878,42.8806,43.0784,28022.0
2018-02-13 15:00:00,45.72,45.73,45.51,45.61,41290.0,43.069,43.0784,42.8711,42.9653,41290.0
2018-02-13 15:10:00,45.57,45.74,45.46,45.67,46744.0,42.9277,43.0878,42.824,43.0219,46744.0
2018-02-13 15:20:00,45.62,45.76,45.54,45.73,42672.0,42.9748,43.1067,42.8994,43.0784,42672.0
2018-02-13 15:30:00,45.71,45.93,45.64,45.9,76394.0,43.0596,43.2668,42.9936,43.2385,76394.0
2018-02-13 15:40:00,45.87,45.88,45.48,45.67,92486.0,43.2103,43.2197,42.8429,43.0219,92486.0
2018-02-13 15:50:00,45.73,45.8,45.51,45.59,142380.0,43.0784,43.1443,42.8711,42.9465,142380.0
2018-02-14 09:30:00,44.83,45.33,44.74,44.86,247720.0,42.2306,42.7016,42.1458,42.2588,247720.0
2018-02-14 09:40:00,44.77,45.16,44.75,45.08,80870.0,42.1741,42.5414,42.1552,42.4661,80870.0
2018-02-14 09:50:00,45.07,45.44,44.97,45.07,170458.0,42.4567,42.8052,42.3625,42.4567,170458.0
2018-02-14 10:00:00,45.1,45.53,44.91,45.52,75470.0,42.4849,42.89,42.3059,42.8806,75470.0
2018-02-14 10:10:00,45.48,45.86,45.47,45.75,110324.0,42.8429,43.2009,42.8335,43.0972,110324.0
2018-02-14 10:20:00,45.72,46.04,45.63,45.77,215464.0,43.069,43.3704,42.9842,43.1161,215464.0
2018-02-14 10:30:00,45.8,46.02,45.49,46.02,96608.0,43.1443,43.3516,42.8523,43.3516,96608.0
2018-02-14 10:40:00,45.99,46.04,45.75,45.79,112394.0,43.3233,43.3704,43.0972,43.1349,112394.0
2018-02-14 10:50:00,45.75,45.85,45.68,45.71,86062.0,43.0972,43.1914,43.0313,43.0596,86062.0
2018-02-14 11:00:00,45.72,45.84,45.49,45.52,44610.0,43.069,43.182,42.8523,42.8806,44610.0
2018-02-14 11:10:00,45.59,45.82,45.49,45.81,55580.0,42.9465,43.1632,42.8523,43.1538,55580.0
2018-02-14 11:20:00,45.76,45.96,45.6,45.87,34036.0,43.1067,43.2951,42.9559,43.2103,34036.0
2018-02-14 11:30:00,45.89,45.93,45.58,45.85,40166.0,43.2291,43.2668,42.9371,43.1914,40166.0
2018-02-14 11:40:00,45.81,45.97,45.6,45.6,41770.0,43.1538,43.3045,42.9559,42.9559,41770.0
2018-02-14 11:50:00,45.6,45.6,45.48,45.52,50068.0,42.9559,42.9559,42.8429,42.8806,50068.0
2018-02-14 12:00:00,45.51,45.73,45.51,45.56,33182.0,42.8711,43.0784,42.8711,42.9182,33182.0
2018-02-14 12:10:00,45.6,45.63,45.48,45.49,11026.0,42.9559,42.9842,42.8429,42.8523,11026.0
2018-02-14 12:20:00,45.47,45.84,45.4,45.8,66572.0,42.8335,43.182,42.7675,43.1443,66572.0
2018-02-14 12:30:00,45.76,45.89,45.73,45.87,38986.0,43.1067,43.2291,43.0784,43.2103,38986.0
2018-02-14 12:40:00,45.88,45.9,45.77,45.77,47436.0,43.2197,43.2385,43.1161,43.1161,47436.0
2018-02-14 12:50:00,45.76,46.17,45.73,46.08,60690.0,43.1067,43.4929,43.0784,43.4081,60690.0
2018-02-14 13:00:00,46.06,46.42,46.04,46.3,71894.0,43.3893,43.7284,43.3704,43.6153,71894.0
2018-02-14 13:10:00,46.3,46.49,46.29,46.35,51374.0,43.6153,43.7943,43.6059,43.6624,51374.0
2018-02-14 13:20:00,46.33,46.6,46.32,46.37,77146.0,43.6436,43.8979,43.6342,43.6813,77146.0
2018-02-14 13:30:00,46.41,46.55,46.39,46.52,28370.0,43.719,43.8508,43.7001,43.8226,28370.0
2018-02-14 13:40:00,46.52,46.7,46.48,46.56,121670.0,43.8226,43.9921,43.7849,43.8603,121670.0
2018-02-14 13:50:00,46.6,46.6,46.45,46.52,23620.0,43.8979,43.8979,43.7566,43.8226,23620.0
2018-02-14 14:00:00,46.56,46.69,46.56,46.64,37320.0,43.8603,43.9827,43.8603,43.9356,37320.0
2018-02-14 14:10:00,46.7,46.85,46.68,46.74,89096.0,43.9921,44.1334,43.9733,44.0298,89096.0
2018-02-14 14:20:00,46.78,46.78,46.36,46.37,76830.0,44.0675,44.0675,43.6719,43.6813,76830.0
2018-02-14 14:30:00,46.35,46.62,46.29,46.62,64964.0,43.6624,43.9168,43.6059,43.9168,64964.0
2018-02-14 14:40:00,46.63,46.68,46.53,46.63,19076.0,43.9262,43.9733,43.832,43.9262,19076.0
2018-02-14 14:50:00,46.65,46.81,46.63,46.72,26158.0,43.945,44.0958,43.9262,44.011,26158.0
2018-02-14 15:00:00,46.75,47.02,46.75,46.91,103288.0,44.0392,44.2936,44.0392,44.19,103288.0
2018-02-14 15:10:00,46.88,47.17,46.88,47.13,61956.0,44.1617,44.4349,44.1617,44.3972,61956.0
2018-02-14 15:20:00,47.12,47.13,46.85,47.01,46758.0,44.3878,44.3972,44.1334,44.2842,46758.0
2018-02-14 15:30:00,46.98,47.07,46.9,47.03,36920.0,44.2559,44.3407,44.1805,44.303,36920.0
2018-02-14 15:40:00,47.02,47.17,46.86,47.05,80106.0,44.2936,44.4349,44.1429,44.3219,80106.0
2018-02-14 15:50:00,47.07,47.18,46.95,47.01,108038.0,44.3407,44.4443,44.2277,44.2842,108038.0
2018-02-15 09:30:00,48.4,48.4,47.97,48.35,276234.0,45.5936,45.5936,45.1885,45.5465,276234.0
2018-02-15 09:40:00,48.31,48.4,48.14,48.31,117462.0,45.5088,45.5936,45.3486,45.5088,117462.0
2018-02-15 09:50:00,48.33,48.41,48.24,48.34,130148.0,45.5276,45.603,45.4429,45.5371,130148.0
2018-02-15 10:00:00,48.34,48.41,48.04,48.05,129534.0,45.5371,45.603,45.2544,45.2639,129534.0
2018-02-15 10:10:00,48.04,48.05,47.82,47.9,98042.0,45.2544,45.2639,45.0472,45.1226,98042.0
2018-02-15 10:20:00,47.88,48.12,47.87,48.05,75148.0,45.1037,45.3298,45.0943,45.2639,75148.0
2018-02-15 10:30:00,47.99,48.06,47.75,47.75,91124.0,45.2073,45.2733,44.9813,44.9813,91124.0
2018-02-15 10:40:00,47.71,47.79,47.32,47.39,133770.0,44.9436,45.0189,44.5762,44.6421,133770.0
2018-02-15 10:50:00,47.43,47.54,46.97,46.97,139420.0,44.6798,44.7834,44.2465,44.2465,139420.0
2018-02-15 11:00:00,46.95,47.13,46.6,47.09,410596.0,44.2277,44.3972,43.8979,44.3595,410596.0
2018-02-15 11:10:00,47.12,47.37,47.08,47.21,101552.0,44.3878,44.6233,44.3501,44.4726,101552.0
2018-02-15 11:20:00,47.16,47.52,47.16,47.48,71884.0,44.4255,44.7646,44.4255,44.7269,71884.0
2018-02-15 11:30:00,47.56,47.58,47.32,47.43,160930.0,44.8023,44.8211,44.5762,44.6798,160930.0
2018-02-15 11:40:00,47.45,47.67,47.45,47.59,51588.0,44.6987,44.9059,44.6987,44.8305,51588.0
2018-02-15 11:50:00,47.6,47.71,47.53,47.56,44738.0,44.84,44.9436,44.774,44.8023,44738.0
2018-02-15 12:00:00,47.57,47.74,47.4,47.54,50662.0,44.8117,44.9718,44.6516,44.7834,50662.0
2018-02-15 12:10:00,47.55,47.63,47.53,47.6,36330.0,44.7929,44.8682,44.774,44.84,36330.0
2018-02-15 12:20:00,47.6,47.63,47.52,47.63,29156.0,44.84,44.8682,44.7646,44.8682,29156.0
2018-02-15 12:30:00,47.7,47.8,47.66,47.8,47764.0,44.9342,45.0284,44.8965,45.0284,47764.0
2018-02-15 12:40:00,47.81,47.84,47.68,47.73,29404.0,45.0378,45.066,44.9153,44.9624,29404.0
2018-02-15 12:50:00,47.76,47.81,47.68,47.8,53464.0,44.9907,45.0378,44.9153,45.0284,53464.0
2018-02-15 13:00:00,47.82,48.14,47.82,48.07,68314.0,45.0472,45.3486,45.0472,45.2827,68314.0
2018-02-15 13:10:00,48.09,48.28,48.08,48.17,103032.0,45.3015,45.4805,45.2921,45.3769,103032.0
2018-02-15 13:20:00,48.16,48.16,47.98,48.01,73380.0,45.3675,45.3675,45.1979,45.2262,73380.0
2018-02-15 13:30:00,48.01,48.02,47.85,47.94,40214.0,45.2262,45.2356,45.0755,45.1602,40214.0
2018-02-15 13:40:00,47.94,48.29,47.94,48.24,70920.0,45.1602,45.49,45.1602,45.4429,70920.0
2018-02-15 13:50:00,48.24,48.28,48.03,48.12,46754.0,45.4429,45.4805,45.245,45.3298,46754.0
2018-02-15 14:00:00,48.13,48.41,48.1,48.34,129540.0,45.3392,45.603,45.311,45.5371,129540.0
2018-02-15 14:10:00,48.31,48.35,48.24,48.29,41204.0,45.5088,45.5465,45.4429,45.49,41204.0
2018-02-15 14:20:00,48.33,48.4,48.2,48.38,42740.0,45.5276,45.5936,45.4052,45.5747,42740.0
2018-02-15 14:30:00,48.4,48.44,48.35,48.38,24830.0,45.5936,45.6313,45.5465,45.5747,24830.0
2018-02-15 14:40:00,48.38,48.51,48.34,48.49,82230.0,45.5747,45.6972,45.5371,45.6784,82230.0
2018-02-15 14:50:00,48.49,48.51,48.28,48.35,115726.0,45.6784,45.6972,45.4805,45.5465,115726.0
2018-02-15 15:00:00,48.36,48.67,48.35,48.49,100788.0,45.5559,45.8479,45.5465,45.6784,100788.0
2018-02-15 15:10:00,48.51,48.6,48.38,48.58,35724.0,45.6972,45.782,45.5747,45.7631,35724.0
2018-02-15 15:20:00,48.6,48.68,48.49,48.5,44716.0,45.782,45.8573,45.6784,45.6878,44716.0
2018-02-15 15:30:00,48.5,48.57,48.27,48.49,56174.0,45.6878,45.7537,45.4711,45.6784,56174.0
2018-02-15 15:40:00,48.49,48.65,48.46,48.57,88550.0,45.6784,45.8291,45.6501,45.7537,88550.0
2018-02-15 15:50:00,48.59,48.87,48.54,48.87,240072.0,45.7726,46.0363,45.7255,46.0363,240072.0
2018-02-16 09:30:00,48.51,49.3,48.49,49.23,292552.0,45.6972,46.4414,45.6784,46.3754,292552.0
2018-02-16 09:40:00,49.19,49.19,48.8,49.1,118904.0,46.3378,46.3378,45.9704,46.253,118904.0
2018-02-16 09:50:00,49.0,49.2,48.85,48.85,96734.0,46.1588,46.3472,46.0175,46.0175,96734.0
2018-02-16 10:00:00,48.79,48.9,48.62,48.84,96002.0,45.961,46.0646,45.8008,46.0081,96002.0
2018-02-16 10:10:00,48.81,49.06,48.63,49.02,76176.0,45.9798,46.2153,45.8102,46.1776,76176.0
2018-02-16 10:20:00,48.97,49.3,48.97,49.3,87768.0,46.1305,46.4414,46.1305,46.4414,87768.0
2018-02-16 10:30:00,49.29,49.49,49.29,49.35,103526.0,46.432,46.6204,46.432,46.4885,103526.0
2018-02-16 10:40:00,49.37,49.45,49.24,49.43,74352.0,46.5073,46.5827,46.3849,46.5639,74352.0
2018-02-16 10:50:00,49.44,49.46,49.23,49.31,81346.0,46.5733,46.5921,46.3754,46.4508,81346.0
2018-02-16 11:00:00,49.25,49.58,49.25,49.58,56686.0,46.3943,46.7052,46.3943,46.7052,56686.0
2018-02-16 11:10:00,49.57,49.75,49.56,49.69,122310.0,46.6957,46.8653,46.6863,46.8088,122310.0
2018-02-16 11:20:00,49.68,49.72,49.49,49.51,58350.0,46.7994,46.837,46.6204,46.6392,58350.0
2018-02-16 11:30:00,49.52,49.61,49.49,49.61,34858.0,46.6486,46.7334,46.6204,46.7334,34858.0
2018-02-16 11:40:00,49.65,49.69,49.57,49.67,36514.0,46.7711,46.8088,46.6957,46.7899,36514.0
2018-02-16 11:50:00,49.72,49.9,49.72,49.87,37418.0,46.837,47.0066,46.837,46.9783,37418.0
2018-02-16 12:00:00,49.85,49.89,49.74,49.8,37306.0,46.9595,46.9972,46.8559,46.9124,37306.0
2018-02-16 12:10:00,49.8,49.89,49.76,49.85,51828.0,46.9124,46.9972,46.8747,46.9595,51828.0
2018-02-16 12:20:00,49.84,49.85,49.74,49.83,31534.0,46.9501,46.9595,46.8559,46.9407,31534.0
2018-02-16 12:30:00,49.83,50.2,49.81,50.1,91290.0,46.9407,47.2892,46.9218,47.195,91290.0
2018-02-16 12:40:00,50.11,50.16,49.95,49.95,52578.0,47.2044,47.2515,47.0537,47.0537,52578.0
2018-02-16 12:50:00,49.94,49.95,49.47,49.69,132808.0,47.0443,47.0537,46.6015,46.8088,132808.0
2018-02-16 13:00:00,49.73,49.83,49.44,49.52,91452.0,46.8465,46.9407,46.5733,46.6486,91452.0
2018-02-16 13:10:00,49.51,49.52,49.02,49.05,113216.0,46.6392,46.6486,46.1776,46.2059,113216.0
2018-02-16 13:20:00,49.08,49.29,48.97,48.99,82026.0,46.2341,46.432,46.1305,46.1494,82026.0
2018-02-16 13:30:00,49.06,49.31,48.68,49.18,161730.0,46.2153,46.4508,45.8573,46.3283,161730.0
2018-02-16 13:40:00,49.22,49.46,49.22,49.27,68574.0,46.366,46.5921,46.366,46.4131,68574.0
2018-02-16 13:50:00,49.22,49.26,48.95,49.2,102714.0,46.366,46.4037,46.1117,46.3472,102714.0
2018-02-16 14:00:00,49.23,49.39,49.1,49.13,56648.0,46.3754,46.5262,46.253,46.2812,56648.0
2018-02-16 14:10:00,49.13,49.16,48.67,48.87,91730.0,46.2812,46.3095,45.8479,46.0363,91730.0
2018-02-16 14:20:00,48.79,48.94,48.6,48.94,42746.0,45.961,46.1023,45.782,46.1023,42746.0
2018-02-16 14:30:00,48.82,49.14,48.81,49.13,22578.0,45.9892,46.2907,45.9798,46.2812,22578.0
2018-02-16 14:40:00,49.05,49.15,48.88,49.15,18484.0,46.2059,46.3001,46.0457,46.3001,18484.0
2018-02-16 14:50:00,49.09,49.32,48.96,49.3,33332.0,46.2436,46.4602,46.1211,46.4414,33332.0
2018-02-16 15:00:00,49.24,49.45,49.21,49.45,42640.0,46.3849,46.5827,46.3566,46.5827,42640.0
2018-02-16 15:10:00,49.48,49.56,49.28,49.37,119556.0,46.611,46.6863,46.4225,46.5073,119556.0
2018-02-16 15:20:00,49.38,49.57,49.32,49.45,47206.0,46.5167,46.6957,46.4602,46.5827,47206.0
2018-02-16 15:30:00,49.44,49.49,49.18,49.35,19866.0,46.5733,46.6204,46.3283,46.4885,19866.0
2018-02-16 15:40:00,49.3,49.52,49.15,49.42,67412.0,46.4414,46.6486,46.3001,46.5544,67412.0
2018-02-16 15:50:00,49.37,49.47,48.89,48.92,184922.0,46.5073,46.6015,46.0552,46.0834,184922.0
2018-02-20 09:30:00,48.04,48.59,48.0,48.48,257628.0,45.2544,45.7726,45.2168,45.6689,257628.0
2018-02-20 09:40:00,48.48,48.54,48.22,48.54,78950.0,45.6689,45.7255,45.424,45.7255,78950.0
2018-02-20 09:50:00,48.52,48.58,48.02,48.03,99568.0,45.7066,45.7631,45.2356,45.245,99568.0
2018-02-20 10:00:00,48.06,48.12,47.88,48.11,110918.0,45.2733,45.3298,45.1037,45.3204,110918.0
2018-02-20 10:10:00,48.12,48.25,47.95,48.16,63900.0,45.3298,45.4523,45.1697,45.3675,63900.0
2018-02-20 10:20:00,48.17,48.26,48.0,48.0,86970.0,45.3769,45.4617,45.2168,45.2168,86970.0
2018-02-20 10:30:00,47.98,48.05,47.6,47.69,169820.0,45.1979,45.2639,44.84,44.9247,169820.0
2018-02-20 10:40:00,47.67,47.99,47.67,47.96,28982.0,44.9059,45.2073,44.9059,45.1791,28982.0
2018-02-20 10:50:00,47.97,47.97,47.77,47.8,55032.0,45.1885,45.1885,45.0001,45.0284,55032.0
2018-02-20 11:00:00,47.75,48.21,47.75,48.18,45716.0,44.9813,45.4146,44.9813,45.3863,45716.0
2018-02-20 11:10:00,48.22,48.22,48.03,48.1,36226.0,45.424,45.424,45.245,45.311,36226.0
2018-02-20 11:20:00,48.12,48.51,48.11,48.51,77054.0,45.3298,45.6972,45.3204,45.6972,77054.0
2018-02-20 11:30:00,48.53,48.56,48.33,48.33,55460.0,45.716,45.7443,45.5276,45.5276,55460.0
2018-02-20 11:40:00,48.26,48.38,48.24,48.32,23116.0,45.4617,45.5747,45.4429,45.5182,23116.0
2018-02-20 11:50:00,48.31,48.58,48.31,48.58,16884.0,45.5088,45.7631,45.5088,45.7631,16884.0
2018-02-20 12:00:00,48.58,48.72,48.57,48.62,32214.0,45.7631,45.895,45.7537,45.8008,32214.0
2018-02-20 12:10:00,48.63,48.63,48.48,48.49,20092.0,45.8102,45.8102,45.6689,45.6784,20092.0
2018-02-20 12:20:00,48.48,48.52,48.39,48.45,51614.0,45.6689,45.7066,45.5842,45.6407,51614.0
2018-02-20 12:30:00,48.47,48.52,48.35,48.48,20800.0,45.6595,45.7066,45.5465,45.6689,20800.0
2018-02-20 12:40:00,48.54,48.54,48.33,48.43,22576.0,45.7255,45.7255,45.5276,45.6218,22576.0
2018-02-20 12:50:00,48.38,48.55,48.38,48.51,16152.0,45.5747,45.7349,45.5747,45.6972,16152.0
2018-02-20 13:00:00,48.48,48.48,48.05,48.12,51386.0,45.6689,45.6689,45.2639,45.3298,51386.0
2018-02-20 13:10:00,48.06,48.16,48.03,48.12,50360.0,45.2733,45.3675,45.245,45.3298,50360.0
2018-02-20 13:20:00,48.13,48.16,47.93,48.01,42148.0,45.3392,45.3675,45.1508,45.2262,42148.0
2018-02-20 13:30:00,47.99,48.19,47.94,48.13,27490.0,45.2073,45.3958,45.1602,45.3392,27490.0
2018-02-20 13:40:00,48.16,48.24,48.1,48.23,35740.0,45.3675,45.4429,45.311,45.4334,35740.0
2018-02-20 13:50:00,48.25,48.33,48.14,48.24,57572.0,45.4523,45.5276,45.3486,45.4429,57572.0
2018-02-20 14:00:00,48.26,48.29,47.94,47.94,34670.0,45.4617,45.49,45.1602,45.1602,34670.0
2018-02-20 14:10:00,47.95,47.98,47.74,47.81,88570.0,45.1697,45.1979,44.9718,45.0378,88570.0
2018-02-20 14:20:00,47.83,47.99,47.75,47.85,23022.0,45.0566,45.2073,44.9813,45.0755,23022.0
2018-02-20 14:30:00,47.81,48.02,47.81,48.01,48928.0,45.0378,45.2356,45.0378,45.2262,48928.0
2018-02-20 14:40:00,48.06,48.06,47.85,47.86,10930.0,45.2733,45.2733,45.0755,45.0849,10930.0
2018-02-20 14:50:00,47.88,47.9,47.54,47.55,79236.0,45.1037,45.1226,44.7834,44.7929,79236.0
2018-02-20 15:00:00,47.55,47.71,47.31,47.32,120218.0,44.7929,44.9436,44.5668,44.5762,120218.0
2018-02-20 15:10:00,47.31,47.44,47.17,47.31,154814.0,44.5668,44.6892,44.4349,44.5668,154814.0
2018-02-20 15:20:00,47.2,47.31,46.97,47.24,168454.0,44.4632,44.5668,44.2465,44.5008,168454.0
2018-02-20 15:30:00,47.27,47.46,47.24,47.37,50948.0,44.5291,44.7081,44.5008,44.6233,50948.0
2018-02-20 15:40:00,47.34,47.58,47.12,47.54,109938.0,44.595,44.8211,44.3878,44.7834,109938.0
2018-02-20 15:50:00,47.55,47.67,47.4,47.42,153452.0,44.7929,44.9059,44.6516,44.6704,153452.0
2018-02-21 09:30:00,47.56,48.07,47.44,48.02,195684.0,44.8023,45.2827,44.6892,45.2356,195684.0
2018-02-21 09:40:00,48.02,48.17,47.92,48.05,178930.0,45.2356,45.3769,45.1414,45.2639,178930.0
2018-02-21 09:50:00,48.09,48.13,47.79,47.79,78424.0,45.3015,45.3392,45.0189,45.0189,78424.0
2018-02-21 10:00:00,47.84,47.92,47.68,47.9,71324.0,45.066,45.1414,44.9153,45.1226,71324.0
2018-02-21 10:10:00,47.91,48.02,47.7,47.97,52772.0,45.132,45.2356,44.9342,45.1885,52772.0
2018-02-21 10:20:00,48.0,48.1,47.88,47.95,59592.0,45.2168,45.311,45.1037,45.1697,59592.0
2018-02-21 10:30:00,48.02,48.13,47.93,48.05,35912.0,45.2356,45.3392,45.1508,45.2639,35912.0
2018-02-21 10:40:00,48.08,48.27,48.05,48.22,43028.0,45.2921,45.4711,45.2639,45.424,43028.0
2018-02-21 10:50:00,48.16,48.27,48.09,48.22,51844.0,45.3675,45.4711,45.3015,45.424,51844.0
2018-02-21 11:00:00,48.25,48.29,48.17,48.19,26592.0,45.4523,45.49,45.3769,45.3958,26592.0
2018-02-21 11:10:00,48.18,48.18,47.97,48.02,59104.0,45.3863,45.3863,45.1885,45.2356,59104.0
2018-02-21 11:20:00,48.04,48.23,48.01,48.23,42022.0,45.2544,45.4334,45.2262,45.4334,42022.0
2018-02-21 11:30:00,48.2,48.38,48.17,48.25,33548.0,45.4052,45.5747,45.3769,45.4523,33548.0
2018-02-21 11:40:00,48.27,48.3,48.16,48.23,31608.0,45.4711,45.4994,45.3675,45.4334,31608.0
2018-02-21 11:50:00,48.2,48.29,48.09,48.1,13054.0,45.4052,45.49,45.3015,45.311,13054.0
2018-02-21 12:00:00,48.07,48.08,47.86,47.88,30366.0,45.2827,45.2921,45.0849,45.1037,30366.0
2018-02-21 12:10:00,47.91,48.05,47.91,48.05,12030.0,45.132,45.2639,45.132,45.2639,12030.0
2018-02-21 12:20:00,48.04,48.04,47.8,47.9,23668.0,45.2544,45.2544,45.0284,45.1226,23668.0
2018-02-21 12:30:00,47.92,48.07,47.91,48.06,27172.0,45.1414,45.2827,45.132,45.2733,27172.0
2018-02-21 12:40:00,48.05,48.12,47.98,48.1,16586.0,45.2639,45.3298,45.1979,45.311,16586.0
2018-02-21 12:50:00,48.13,48.3,48.09,48.27,36652.0,45.3392,45.4994,45.3015,45.4711,36652.0
2018-02-21 13:00:00,48.29,48.31,48.19,48.27,21180.0,45.49,45.5088,45.3958,45.4711,21180.0
2018-02-21 13:10:00,48.24,48.31,48.23,48.29,13960.0,45.4429,45.5088,45.4334,45.49,13960.0
2018-02-21 13:20:00,48.26,48.26,48.21,48.26,8936.0,45.4617,45.4617,45.4146,45.4617,8936.0
2018-02-21 13:30:00,48.27,48.37,48.27,48.3,15518.0,45.4711,45.5653,45.4711,45.4994,15518.0
2018-02-21 13:40:00,48.24,48.35,48.12,48.3,42814.0,45.4429,45.5465,45.3298,45.4994,42814.0
2018-02-21 13:50:00,48.32,48.39,48.29,48.29,17212.0,45.5182,45.5842,45.49,45.49,17212.0
2018-02-21 14:00:00,48.17,49.11,48.17,48.92,312086.0,45.3769,46.2624,45.3769,46.0834,312086.0
2018-02-21 14:10:00,48.92,49.07,48.76,48.96,72066.0,46.0834,46.2247,45.9327,46.1211,72066.0
2018-02-21 14:20:00,49.0,49.2,48.83,48.85,74158.0,46.1588,46.3472,45.9986,46.0175,74158.0
2018-02-21 14:30:00,48.8,48.9,48.68,48.85,40092.0,45.9704,46.0646,45.8573,46.0175,40092.0
2018-02-21 14:40:00,48.84,48.92,48.38,48.4,121092.0,46.0081,46.0834,45.5747,45.5936,121092.0
2018-02-21 14:50:00,48.38,48.49,48.15,48.29,82752.0,45.5747,45.6784,45.3581,45.49,82752.0
2018-02-21 15:00:00,48.33,48.33,47.47,47.54,168500.0,45.5276,45.5276,44.7175,44.7834,168500.0
2018-02-21 15:10:00,47.53,47.68,47.26,47.52,132078.0,44.774,44.9153,44.5197,44.7646,132078.0
2018-02-21 15:20:00,47.52,47.77,47.29,47.71,78058.0,44.7646,45.0001,44.5479,44.9436,78058.0
2018-02-21 15:30:00,47.69,47.93,47.43,47.48,51126.0,44.9247,45.1508,44.6798,44.7269,51126.0
2018-02-21 15:40:00,47.39,47.51,47.13,47.24,103004.0,44.6421,44.7552,44.3972,44.5008,103004.0
2018-02-21 15:50:00,47.18,47.33,46.46,46.49,234566.0,44.4443,44.5856,43.7661,43.7943,234566.0
2018-02-22 09:30:00,47.02,47.66,46.97,47.66,138950.0,44.2936,44.8965,44.2465,44.8965,138950.0
2018-02-22 09:40:00,47.63,47.73,47.23,47.23,156682.0,44.8682,44.9624,44.4914,44.4914,156682.0
2018-02-22 09:50:00,47.23,47.24,46.91,47.17,102392.0,44.4914,44.5008,44.19,44.4349,102392.0
2018-02-22 10:00:00,47.25,47.45,47.04,47.44,63800.0,44.5103,44.6987,44.3124,44.6892,63800.0
2018-02-22 10:10:00,47.42,47.55,47.24,47.26,58034.0,44.6704,44.7929,44.5008,44.5197,58034.0
2018-02-22 10:20:00,47.24,47.66,47.24,47.59,58210.0,44.5008,44.8965,44.5008,44.8305,58210.0
2018-02-22 10:30:00,47.6,47.71,47.43,47.69,90182.0,44.84,44.9436,44.6798,44.9247,90182.0
2018-02-22 10:40:00,47.71,47.86,47.6,47.85,121638.0,44.9436,45.0849,44.84,45.0755,121638.0
2018-02-22 10:50:00,47.9,47.99,47.64,47.7,99380.0,45.1226,45.2073,44.8776,44.9342,99380.0
2018-02-22 11:00:00,47.71,48.08,47.66,48.04,107566.0,44.9436,45.2921,44.8965,45.2544,107566.0
2018-02-22 11:10:00,48.04,48.14,47.88,47.93,55798.0,45.2544,45.3486,45.1037,45.1508,55798.0
2018-02-22 11:20:00,47.9,48.18,47.9,48.14,75134.0,45.1226,45.3863,45.1226,45.3486,75134.0
2018-02-22 11:30:00,48.12,48.12,47.85,48.05,32454.0,45.3298,45.3298,45.0755,45.2639,32454.0
2018-02-22 11:40:00,48.1,48.35,48.1,48.32,46712.0,45.311,45.5465,45.311,45.5182,46712.0
2018-02-22 11:50:00,48.27,48.43,48.26,48.34,46408.0,45.4711,45.6218,45.4617,45.5371,46408.0
2018-02-22 12:00:00,48.37,48.5,48.22,48.3,68038.0,45.5653,45.6878,45.424,45.4994,68038.0
2018-02-22 12:10:00,48.29,48.4,48.27,48.34,68116.0,45.49,45.5936,45.4711,45.5371,68116.0
2018-02-22 12:20:00,48.37,48.46,48.21,48.21,53506.0,45.5653,45.6501,45.4146,45.4146,53506.0
2018-02-22 12:30:00,48.25,48.26,47.99,48.15,65680.0,45.4523,45.4617,45.2073,45.3581,65680.0
2018-02-22 12:40:00,48.12,48.19,47.78,47.84,76116.0,45.3298,45.3958,45.0095,45.066,76116.0
2018-02-22 12:50:00,47.75,48.06,47.65,47.8,44142.0,44.9813,45.2733,44.8871,45.0284,44142.0
2018-02-22 13:00:00,47.78,48.02,47.78,47.97,36174.0,45.0095,45.2356,45.0095,45.1885,36174.0
2018-02-22 13:10:00,47.88,47.91,47.56,47.58,46442.0,45.1037,45.132,44.8023,44.8211,46442.0
2018-02-22 13:20:00,47.59,47.86,47.48,47.76,56688.0,44.8305,45.0849,44.7269,44.9907,56688.0
2018-02-22 13:30:00,47.77,47.77,47.49,47.63,48394.0,45.0001,45.0001,44.7363,44.8682,48394.0
2018-02-22 13:40:00,47.55,47.65,47.33,47.42,74942.0,44.7929,44.8871,44.5856,44.6704,74942.0
2018-02-22 13:50:00,47.37,47.77,47.34,47.7,35568.0,44.6233,45.0001,44.595,44.9342,35568.0
2018-02-22 14:00:00,47.77,47.95,47.72,47.84,31864.0,45.0001,45.1697,44.953,45.066,31864.0
2018-02-22 14:10:00,47.81,47.9,47.72,47.88,20422.0,45.0378,45.1226,44.953,45.1037,20422.0
2018-02-22 14:20:00,47.91,48.11,47.75,48.08,85496.0,45.132,45.3204,44.9813,45.2921,85496.0
2018-02-22 14:30:00,48.11,48.2,48.02,48.02,61742.0,45.3204,45.4052,45.2356,45.2356,61742.0
2018-02-22 14:40:00,48.06,48.06,47.71,47.74,41862.0,45.2733,45.2733,44.9436,44.9718,41862.0
2018-02-22 14:50:00,47.71,47.77,47.34,47.34,62840.0,44.9436,45.0001,44.595,44.595,62840.0
2018-02-22 15:00:00,47.43,47.49,47.15,47.15,82760.0,44.6798,44.7363,44.4161,44.4161,82760.0
2018-02-22 15:10:00,47.2,47.59,47.19,47.55,22764.0,44.4632,44.8305,44.4537,44.7929,22764.0
2018-02-22 15:20:00,47.64,47.77,47.49,47.54,33286.0,44.8776,45.0001,44.7363,44.7834,33286.0
2018-02-22 15:30:00,47.59,47.63,47.34,47.45,55078.0,44.8305,44.8682,44.595,44.6987,55078.0
2018-02-22 15:40:00,47.46,47.65,47.06,47.06,90670.0,44.7081,44.8871,44.3313,44.3313,90670.0
2018-02-22 15:50:00,47.05,47.59,47.04,47.42,158012.0,44.3219,44.8305,44.3124,44.6704,158012.0
2018-02-23 09:30:00,48.23,48.57,48.07,48.27,271060.0,45.4334,45.7537,45.2827,45.4711,271060.0
2018-02-23 09:40:00,48.3,48.45,48.09,48.13,79600.0,45.4994,45.6407,45.3015,45.3392,79600.0
2018-02-23 09:50:00,48.13,48.39,48.07,48.23,58830.0,45.3392,45.5842,45.2827,45.4334,58830.0
2018-02-23 10:00:00,48.18,48.34,48.08,48.15,40462.0,45.3863,45.5371,45.2921,45.3581,40462.0
2018-02-23 10:10:00,48.19,48.21,47.81,47.89,80368.0,45.3958,45.4146,45.0378,45.1131,80368.0
2018-02-23 10:20:00,47.84,47.97,47.8,47.83,58202.0,45.066,45.1885,45.0284,45.0566,58202.0
2018-02-23 10:30:00,47.84,47.98,47.77,47.95,49110.0,45.066,45.1979,45.0001,45.1697,49110.0
2018-02-23 10:40:00,47.99,48.27,47.99,48.09,79198.0,45.2073,45.4711,45.2073,45.3015,79198.0
2018-02-23 10:50:00,48.13,48.24,48.07,48.12,85320.0,45.3392,45.4429,45.2827,45.3298,85320.0
2018-02-23 11:00:00,48.15,48.38,48.13,48.31,52874.0,45.3581,45.5747,45.3392,45.5088,52874.0
2018-02-23 11:10:00,48.35,48.39,48.13,48.15,68632.0,45.5465,45.5842,45.3392,45.3581,68632.0
2018-02-23 11:20:00,48.19,48.35,48.18,48.27,47138.0,45.3958,45.5465,45.3863,45.4711,47138.0
2018-02-23 11:30:00,48.27,48.47,48.25,48.47,50624.0,45.4711,45.6595,45.4523,45.6595,50624.0
2018-02-23 11:40:00,48.47,48.47,48.3,48.3,29244.0,45.6595,45.6595,45.4994,45.4994,29244.0
2018-02-23 11:50:00,48.31,48.52,48.31,48.48,122486.0,45.5088,45.7066,45.5088,45.6689,122486.0
2018-02-23 12:00:00,48.46,48.51,48.38,48.38,25006.0,45.6501,45.6972,45.5747,45.5747,25006.0
2018-02-23 12:10:00,48.4,48.49,48.38,48.46,19400.0,45.5936,45.6784,45.5747,45.6501,19400.0
2018-02-23 12:20:00,48.5,48.5,48.17,48.19,55792.0,45.6878,45.6878,45.3769,45.3958,55792.0
2018-02-23 12:30:00,48.2,48.28,48.15,48.27,42588.0,45.4052,45.4805,45.3581,45.4711,42588.0
2018-02-23 12:40:00,48.26,48.27,48.13,48.27,36132.0,45.4617,45.4711,45.3392,45.4711,36132.0
2018-02-23 12:50:00,48.25,48.25,48.15,48.23,39500.0,45.4523,45.4523,45.3581,45.4334,39500.0
2018-02-23 13:00:00,48.22,48.23,48.04,48.09,34928.0,45.424,45.4334,45.2544,45.3015,34928.0
2018-02-23 13:10:00,48.1,48.15,48.03,48.1,33150.0,45.311,45.3581,45.245,45.311,33150.0
2018-02-23 13:20:00,48.18,48.27,48.17,48.23,37230.0,45.3863,45.4711,45.3769,45.4334,37230.0
2018-02-23 13:30:00,48.23,48.38,48.23,48.35,39640.0,45.4334,45.5747,45.4334,45.5465,39640.0
2018-02-23 13:40:00,48.35,48.37,48.27,48.29,12230.0,45.5465,45.5653,45.4711,45.49,12230.0
2018-02-23 13:50:00,48.3,48.35,48.23,48.34,25442.0,45.4994,45.5465,45.4334,45.5371,25442.0
2018-02-23 14:00:00,48.35,48.35,48.13,48.18,16388.0,45.5465,45.5465,45.3392,45.3863,16388.0
2018-02-23 14:10:00,48.18,48.25,48.12,48.17,30850.0,45.3863,45.4523,45.3298,45.3769,30850.0
2018-02-23 14:20:00,48.15,48.35,48.15,48.3,31820.0,45.3581,45.5465,45.3581,45.4994,31820.0
2018-02-23 14:30:00,48.3,48.43,48.24,48.29,33644.0,45.4994,45.6218,45.4429,45.49,33644.0
2018-02-23 14:40:00,48.31,48.68,48.3,48.65,80910.0,45.5088,45.8573,45.4994,45.8291,80910.0
2018-02-23 14:50:00,48.68,48.8,48.63,48.73,77730.0,45.8573,45.9704,45.8102,45.9044,77730.0
2018-02-23 15:00:00,48.73,49.01,48.73,48.9,77438.0,45.9044,46.1682,45.9044,46.0646,77438.0
2018-02-23 15:10:00,48.92,48.95,48.8,48.85,75636.0,46.0834,46.1117,45.9704,46.0175,75636.0
2018-02-23 15:20:00,48.84,49.13,48.82,49.02,103418.0,46.0081,46.2812,45.9892,46.1776,103418.0
2018-02-23 15:30:00,49.06,49.15,48.88,49.0,105296.0,46.2153,46.3001,46.0457,46.1588,105296.0
2018-02-23 15:40:00,49.01,49.23,48.99,49.1,77530.0,46.1682,46.3754,46.1494,46.253,77530.0
2018-02-23 15:50:00,49.1,49.42,49.09,49.38,127422.0,46.253,46.5544,46.2436,46.5167,127422.0
2018-02-26 09:30:00,50.21,50.74,50.1,50.74,398304.0,47.2986,47.7979,47.195,47.7979,398304.0
2018-02-26 09:40:00,50.72,50.75,50.55,50.73,114108.0,47.7791,47.8073,47.6189,47.7885,114108.0
2018-02-26 09:50:00,50.73,50.82,50.58,50.64,128962.0,47.7885,47.8733,47.6472,47.7037,128962.0
2018-02-26 10:00:00,50.6,50.71,50.54,50.7,151398.0,47.666,47.7696,47.6095,47.7602,151398.0
2018-02-26 10:10:00,50.63,50.69,50.33,50.51,130524.0,47.6943,47.7508,47.4117,47.5812,130524.0
2018-02-26 10:20:00,50.49,50.49,50.23,50.27,118528.0,47.5624,47.5624,47.3175,47.3551,118528.0
2018-02-26 10:30:00,50.29,50.48,50.15,50.48,103396.0,47.374,47.553,47.2421,47.553,103396.0
2018-02-26 10:40:00,50.45,50.59,50.42,50.5,114734.0,47.5247,47.6566,47.4964,47.5718,114734.0
2018-02-26 10:50:00,50.5,50.52,50.33,50.36,78496.0,47.5718,47.5906,47.4117,47.4399,78496.0
2018-02-26 11:00:00,50.37,50.77,50.27,50.73,100284.0,47.4493,47.8262,47.3551,47.7885,100284.0
2018-02-26 11:10:00,50.74,50.85,50.67,50.85,53426.0,47.7979,47.9015,47.7319,47.9015,53426.0
2018-02-26 11:20:00,50.85,50.88,50.77,50.84,40914.0,47.9015,47.9298,47.8262,47.8921,40914.0
2018-02-26 11:30:00,50.84,50.85,50.64,50.68,24414.0,47.8921,47.9015,47.7037,47.7414,24414.0
2018-02-26 11:40:00,50.63,50.81,50.63,50.73,20788.0,47.6943,47.8638,47.6943,47.7885,20788.0
2018-02-26 11:50:00,50.74,50.77,50.67,50.73,19322.0,47.7979,47.8262,47.7319,47.7885,19322.0
2018-02-26 12:00:00,50.73,51.01,50.73,50.99,53144.0,47.7885,48.0522,47.7885,48.0334,53144.0
2018-02-26 12:10:00,51.01,51.1,51.0,51.08,84940.0,48.0522,48.137,48.0428,48.1182,84940.0
2018-02-26 12:20:00,51.1,51.15,51.06,51.15,59076.0,48.137,48.1841,48.0993,48.1841,59076.0
2018-02-26 12:30:00,51.18,51.18,51.0,51.05,40534.0,48.2124,48.2124,48.0428,48.0899,40534.0
2018-02-26 12:40:00,51.04,51.29,50.97,51.27,34386.0,48.0805,48.316,48.0146,48.2972,34386.0
2018-02-26 12:50:00,51.29,51.43,51.28,51.28,99196.0,48.316,48.4479,48.3066,48.3066,99196.0
2018-02-26 13:00:00,51.41,51.44,51.37,51.43,42194.0,48.429,48.4573,48.3914,48.4479,42194.0
2018-02-26 13:10:00,51.41,51.42,51.28,51.38,40740.0,48.429,48.4385,48.3066,48.4008,40740.0
2018-02-26 13:20:00,51.38,51.57,51.35,51.54,71422.0,48.4008,48.5798,48.3725,48.5515,71422.0
2018-02-26 13:30:00,51.53,51.55,51.36,51.4,42194.0,48.5421,48.5609,48.3819,48.4196,42194.0
2018-02-26 13:40:00,51.4,51.47,51.37,51.38,19590.0,48.4196,48.4856,48.3914,48.4008,19590.0
2018-02-26 13:50:00,51.38,51.42,51.35,51.42,50318.0,48.4008,48.4385,48.3725,48.4385,50318.0
2018-02-26 14:00:00,51.42,51.57,51.28,51.54,45932.0,48.4385,48.5798,48.3066,48.5515,45932.0
2018-02-26 14:10:00,51.55,51.64,51.52,51.6,62206.0,48.5609,48.6457,48.5327,48.608,62206.0
2018-02-26 14:20:00,51.61,51.64,51.44,51.45,42584.0,48.6174,48.6457,48.4573,48.4667,42584.0
2018-02-26 14:30:00,51.45,51.55,51.4,51.49,23086.0,48.4667,48.5609,48.4196,48.5044,23086.0
2018-02-26 14:40:00,51.47,51.48,51.31,51.34,43894.0,48.4856,48.495,48.3348,48.3631,43894.0
2018-02-26 14:50:00,51.3,51.47,51.24,51.34,30654.0,48.3254,48.4856,48.2689,48.3631,30654.0
2018-02-26 15:00:00,51.37,51.68,51.32,51.66,64690.0,48.3914,48.6834,48.3443,48.6645,64690.0
2018-02-26 15:10:00,51.68,51.73,51.53,51.67,60966.0,48.6834,48.7305,48.5421,48.674,60966.0
2018-02-26 15:20:00,51.71,51.84,51.68,51.83,53886.0,48.7116,48.8341,48.6834,48.8247,53886.0
2018-02-26 15:30:00,51.8,51.87,51.72,51.87,84234.0,48.7964,48.8624,48.7211,48.8624,84234.0
2018-02-26 15:40:00,51.83,51.88,51.52,51.53,119500.0,48.8247,48.8718,48.5327,48.5421,119500.0
2018-02-26 15:50:00,51.53,51.74,51.43,51.74,247574.0,48.5421,48.7399,48.4479,48.7399,247574.0
2018-02-27 09:30:00,51.94,52.12,51.63,52.12,230104.0,48.9283,49.0979,48.6363,49.0979,230104.0
2018-02-27 09:40:00,52.07,52.07,51.82,51.96,90980.0,49.0508,49.0508,48.8153,48.9472,90980.0
2018-02-27 09:50:00,51.93,52.03,51.63,51.7,142428.0,48.9189,49.0131,48.6363,48.7022,142428.0
2018-02-27 10:00:00,51.72,52.06,51.68,52.02,121096.0,48.7211,49.0414,48.6834,49.0037,121096.0
2018-02-27 10:10:00,52.05,52.23,52.0,52.11,87164.0,49.0319,49.2015,48.9848,49.0885,87164.0
2018-02-27 10:20:00,52.16,52.31,52.05,52.11,102766.0,49.1356,49.2769,49.0319,49.0885,102766.0
2018-02-27 10:30:00,52.09,52.15,51.65,51.69,103474.0,49.0696,49.1261,48.6551,48.6928,103474.0
2018-02-27 10:40:00,51.73,51.81,51.35,51.38,186978.0,48.7305,48.8058,48.3725,48.4008,186978.0
2018-02-27 10:50:00,51.38,51.5,51.18,51.43,131648.0,48.4008,48.5138,48.2124,48.4479,131648.0
2018-02-27 11:00:00,51.38,51.71,51.23,51.71,48234.0,48.4008,48.7116,48.2595,48.7116,48234.0
2018-02-27 11:10:00,51.72,51.88,51.65,51.66,129862.0,48.7211,48.8718,48.6551,48.6645,129862.0
2018-02-27 11:20:00,51.63,51.72,51.45,51.55,54144.0,48.6363,48.7211,48.4667,48.5609,54144.0
2018-02-27 11:30:00,51.52,51.83,51.48,51.48,91916.0,48.5327,48.8247,48.495,48.495,91916.0
2018-02-27 11:40:00,51.44,51.62,51.4,51.61,64548.0,48.4573,48.6269,48.4196,48.6174,64548.0
2018-02-27 11:50:00,51.58,51.62,51.26,51.27,24040.0,48.5892,48.6269,48.2877,48.2972,24040.0
2018-02-27 12:00:00,51.25,51.46,51.23,51.46,51116.0,48.2783,48.4761,48.2595,48.4761,51116.0
2018-02-27 12:10:00,51.35,51.45,51.09,51.13,58988.0,48.3725,48.4667,48.1276,48.1653,58988.0
2018-02-27 12:20:00,51.08,51.16,50.82,51.12,169866.0,48.1182,48.1935,47.8733,48.1559,169866.0
2018-02-27 12:30:00,51.1,51.38,51.08,51.37,79954.0,48.137,48.4008,48.1182,48.3914,79954.0
2018-02-27 12:40:00,51.39,51.42,51.27,51.37,44910.0,48.4102,48.4385,48.2972,48.3914,44910.0
2018-02-27 12:50:00,51.47,51.7,51.44,51.68,59652.0,48.4856,48.7022,48.4573,48.6834,59652.0
2018-02-27 13:00:00,51.65,51.68,51.54,51.67,25726.0,48.6551,48.6834,48.5515,48.674,25726.0
2018-02-27 13:10:00,51.69,51.72,51.42,51.58,76334.0,48.6928,48.7211,48.4385,48.5892,76334.0
2018-02-27 13:20:00,51.63,51.66,51.51,51.55,55818.0,48.6363,48.6645,48.5232,48.5609,55818.0
2018-02-27 13:30:00,51.49,51.49,51.29,51.36,21614.0,48.5044,48.5044,48.316,48.3819,21614.0
2018-02-27 13:40:00,51.25,51.51,51.21,51.22,62272.0,48.2783,48.5232,48.2406,48.2501,62272.0
2018-02-27 13:50:00,51.2,51.31,51.07,51.16,40790.0,48.2312,48.3348,48.1088,48.1935,40790.0
2018-02-27 14:00:00,51.15,51.26,50.77,51.04,49074.0,48.1841,48.2877,47.8262,48.0805,49074.0
2018-02-27 14:10:00,51.03,51.1,50.82,50.9,17798.0,48.0711,48.137,47.8733,47.9486,17798.0
2018-02-27 14:20:00,50.83,51.04,50.72,50.98,52832.0,47.8827,48.0805,47.7791,48.024,52832.0
2018-02-27 14:30:00,50.98,51.25,50.93,51.1,43820.0,48.024,48.2783,47.9769,48.137,43820.0
2018-02-27 14:40:00,51.05,51.05,50.68,50.72,29150.0,48.0899,48.0899,47.7414,47.7791,29150.0
2018-02-27 14:50:00,50.7,51.06,50.7,50.91,35496.0,47.7602,48.0993,47.7602,47.958,35496.0
2018-02-27 15:00:00,50.86,50.98,50.6,50.61,33296.0,47.9109,48.024,47.666,47.6754,33296.0
2018-02-27 15:10:00,50.62,50.74,50.56,50.57,48946.0,47.6848,47.7979,47.6283,47.6377,48946.0
2018-02-27 15:20:00,50.58,50.71,50.45,50.67,59364.0,47.6472,47.7696,47.5247,47.7319,59364.0
2018-02-27 15:30:00,50.69,50.73,50.34,50.55,35550.0,47.7508,47.7885,47.4211,47.6189,35550.0
2018-02-27 15:40:00,50.52,50.74,50.35,50.66,43414.0,47.5906,47.7979,47.4305,47.7225,43414.0
2018-02-27 15:50:00,50.67,50.67,49.94,49.94,272840.0,47.7319,47.7319,47.0443,47.0443,272840.0
2018-02-28 09:30:00,50.71,50.77,50.52,50.59,136740.0,47.7696,47.8262,47.5906,47.6566,136740.0
2018-02-28 09:40:00,50.54,50.65,50.43,50.6,115138.0,47.6095,47.7131,47.5059,47.666,115138.0
2018-02-28 09:50:00,50.63,51.02,50.57,50.97,137824.0,47.6943,48.0617,47.6377,48.0146,137824.0
2018-02-28 10:00:00,50.97,50.97,50.69,50.69,55516.0,48.0146,48.0146,47.7508,47.7508,55516.0
2018-02-28 10:10:00,50.69,50.88,50.59,50.87,36572.0,47.7508,47.9298,47.6566,47.9204,36572.0
2018-02-28 10:20:00,50.88,50.92,50.77,50.87,37078.0,47.9298,47.9675,47.8262,47.9204,37078.0
2018-02-28 10:30:00,50.86,50.95,50.71,50.91,29112.0,47.9109,47.9957,47.7696,47.958,29112.0
2018-02-28 10:40:00,50.93,50.93,50.45,50.46,46224.0,47.9769,47.9769,47.5247,47.5341,46224.0
2018-02-28 10:50:00,50.52,50.52,49.93,50.12,115090.0,47.5906,47.5906,47.0349,47.2138,115090.0
2018-02-28 11:00:00,50.15,50.22,49.86,49.86,92180.0,47.2421,47.308,46.9689,46.9689,92180.0
2018-02-28 11:10:00,49.86,50.09,49.62,50.05,127496.0,46.9689,47.1856,46.7428,47.1479,127496.0
2018-02-28 11:20:00,50.02,50.16,49.79,50.09,47296.0,47.1196,47.2515,46.903,47.1856,47296.0
2018-02-28 11:30:00,50.1,50.1,49.73,49.75,20400.0,47.195,47.195,46.8465,46.8653,20400.0
2018-02-28 11:40:00,49.73,49.83,49.43,49.6,80826.0,46.8465,46.9407,46.5639,46.724,80826.0
2018-02-28 11:50:00,49.65,49.91,49.57,49.91,39758.0,46.7711,47.016,46.6957,47.016,39758.0
2018-02-28 12:00:00,49.94,50.06,49.82,50.06,49834.0,47.0443,47.1573,46.9312,47.1573,49834.0
2018-02-28 12:10:00,50.05,50.09,49.81,49.83,21314.0,47.1479,47.1856,46.9218,46.9407,21314.0
2018-02-28 12:20:00,49.81,49.9,49.71,49.74,23050.0,46.9218,47.0066,46.8276,46.8559,23050.0
2018-02-28 12:30:00,49.72,50.04,49.63,50.02,28732.0,46.837,47.1385,46.7523,47.1196,28732.0
2018-02-28 12:40:00,50.01,50.3,49.95,50.28,50966.0,47.1102,47.3834,47.0537,47.3646,50966.0
2018-02-28 12:50:00,50.25,50.26,50.07,50.12,34514.0,47.3363,47.3457,47.1667,47.2138,34514.0
2018-02-28 13:00:00,50.09,50.09,49.87,49.97,33588.0,47.1856,47.1856,46.9783,47.0725,33588.0
2018-02-28 13:10:00,49.99,50.06,49.87,49.96,34846.0,47.0914,47.1573,46.9783,47.0631,34846.0
2018-02-28 13:20:00,49.94,50.16,49.94,50.13,18710.0,47.0443,47.2515,47.0443,47.2233,18710.0
2018-02-28 13:30:00,50.12,50.16,50.02,50.1,27550.0,47.2138,47.2515,47.1196,47.195,27550.0
2018-02-28 13:40:00,50.08,50.13,49.79,49.8,37920.0,47.1762,47.2233,46.903,46.9124,37920.0
2018-02-28 13:50:00,49.75,50.15,49.73,50.15,29398.0,46.8653,47.2421,46.8465,47.2421,29398.0
2018-02-28 14:00:00,50.21,50.4,50.21,50.3,58680.0,47.2986,47.4776,47.2986,47.3834,58680.0
2018-02-28 14:10:00,50.27,50.37,50.2,50.26,30844.0,47.3551,47.4493,47.2892,47.3457,30844.0
2018-02-28 14:20:00,50.23,50.35,50.17,50.18,19698.0,47.3175,47.4305,47.2609,47.2704,19698.0
2018-02-28 14:30:00,50.19,50.19,49.82,49.82,45672.0,47.2798,47.2798,46.9312,46.9312,45672.0
2018-02-28 14:40:00,49.75,49.83,49.51,49.56,46466.0,46.8653,46.9407,46.6392,46.6863,46466.0
2018-02-28 14:50:00,49.55,49.55,49.17,49.23,109322.0,46.6769,46.6769,46.3189,46.3754,109322.0
2018-02-28 15:00:00,49.25,49.33,48.99,49.24,104358.0,46.3943,46.4696,46.1494,46.3849,104358.0
2018-02-28 15:10:00,49.26,49.33,48.93,49.03,58804.0,46.4037,46.4696,46.0928,46.187,58804.0
2018-02-28 15:20:00,48.99,48.99,48.6,48.87,113858.0,46.1494,46.1494,45.782,46.0363,113858.0
2018-02-28 15:30:00,48.85,49.05,48.65,49.05,130682.0,46.0175,46.2059,45.8291,46.2059,130682.0
2018-02-28 15:40:00,49.06,49.06,48.29,48.31,156140.0,46.2153,46.2153,45.49,45.5088,156140.0
2018-02-28 15:50:00,48.25,48.29,47.74,47.75,399376.0,45.4523,45.49,44.9718,44.9813,399376.0
2018-03-01 09:30:00,47.69,48.02,47.22,47.36,212042.0,44.9247,45.2356,44.482,44.6139,212042.0
2018-03-01 09:40:00,47.37,47.37,46.84,47.3,238294.0,44.6233,44.6233,44.124,44.5574,238294.0
2018-03-01 09:50:00,47.29,47.3,46.85,47.2,116584.0,44.5479,44.5574,44.1334,44.4632,116584.0
2018-03-01 10:00:00,47.09,47.74,46.92,47.6,101492.0,44.3595,44.9718,44.1994,44.84,101492.0
2018-03-01 10:10:00,47.5,47.86,47.23,47.69,112836.0,44.7458,45.0849,44.4914,44.9247,112836.0
2018-03-01 10:20:00,47.68,48.05,47.49,48.05,77686.0,44.9153,45.2639,44.7363,45.2639,77686.0
2018-03-01 10:30:00,48.05,48.67,47.99,48.38,219414.0,45.2639,45.8479,45.2073,45.5747,219414.0
2018-03-01 10:40:00,48.41,48.51,47.88,48.01,157506.0,45.603,45.6972,45.1037,45.2262,157506.0
2018-03-01 10:50:00,48.0,48.0,47.54,47.63,58922.0,45.2168,45.2168,44.7834,44.8682,58922.0
2018-03-01 11:00:00,47.62,47.98,47.54,47.93,41302.0,44.8588,45.1979,44.7834,45.1508,41302.0
2018-03-01 11:10:00,47.82,47.89,47.55,47.89,36546.0,45.0472,45.1131,44.7929,45.1131,36546.0
2018-03-01 11:20:00,47.89,48.07,47.38,47.5,54252.0,45.1131,45.2827,44.6327,44.7458,54252.0
2018-03-01 11:30:00,47.51,47.7,47.4,47.51,9100.0,44.7552,44.9342,44.6516,44.7552,9100.0
2018-03-01 11:40:00,47.53,48.01,47.48,47.85,34926.0,44.774,45.2262,44.7269,45.0755,34926.0
2018-03-01 11:50:00,47.85,48.1,47.8,47.93,19992.0,45.0755,45.311,45.0284,45.1508,19992.0
2018-03-01 12:00:00,47.82,47.82,47.3,47.42,39946.0,45.0472,45.0472,44.5574,44.6704,39946.0
2018-03-01 12:10:00,47.42,47.56,47.3,47.3,30784.0,44.6704,44.8023,44.5574,44.5574,30784.0
2018-03-01 12:20:00,47.25,47.27,46.97,47.1,62298.0,44.5103,44.5291,44.2465,44.369,62298.0
2018-03-01 12:30:00,46.95,46.99,46.73,46.88,115166.0,44.2277,44.2653,44.0204,44.1617,115166.0
2018-03-01 12:40:00,46.95,47.17,46.75,47.16,59322.0,44.2277,44.4349,44.0392,44.4255,59322.0
2018-03-01 12:50:00,47.17,47.18,46.72,46.83,39990.0,44.4349,44.4443,44.011,44.1146,39990.0
2018-03-01 13:00:00,46.73,46.74,45.62,45.72,374214.0,44.0204,44.0298,42.9748,43.069,374214.0
2018-03-01 13:10:00,45.7,46.02,45.5,45.83,129446.0,43.0501,43.3516,42.8617,43.1726,129446.0
2018-03-01 13:20:00,45.82,46.32,45.63,46.12,101212.0,43.1632,43.6342,42.9842,43.4458,101212.0
2018-03-01 13:30:00,46.09,46.13,45.74,45.9,56860.0,43.4175,43.4552,43.0878,43.2385,56860.0
2018-03-01 13:40:00,45.85,45.9,45.24,45.48,175508.0,43.1914,43.2385,42.6168,42.8429,175508.0
2018-03-01 13:50:00,45.49,45.6,45.16,45.16,186612.0,42.8523,42.9559,42.5414,42.5414,186612.0
2018-03-01 14:00:00,45.17,45.25,44.55,44.86,339394.0,42.5509,42.6262,41.9668,42.2588,339394.0
2018-03-01 14:10:00,44.84,45.08,44.38,45.07,334910.0,42.24,42.4661,41.8067,42.4567,334910.0
2018-03-01 14:20:00,45.07,45.21,44.72,45.08,138846.0,42.4567,42.5885,42.127,42.4661,138846.0
2018-03-01 14:30:00,45.13,45.24,44.58,44.71,95080.0,42.5132,42.6168,41.9951,42.1175,95080.0
2018-03-01 14:40:00,44.74,45.18,44.67,44.79,103202.0,42.1458,42.5603,42.0799,42.1929,103202.0
2018-03-01 14:50:00,44.77,45.05,44.7,45.0,46396.0,42.1741,42.4378,42.1081,42.3907,46396.0
2018-03-01 15:00:00,44.95,45.3,44.6,45.24,114556.0,42.3436,42.6733,42.0139,42.6168,114556.0
2018-03-01 15:10:00,45.25,45.95,45.06,45.94,237340.0,42.6262,43.2856,42.4472,43.2762,237340.0
2018-03-01 15:20:00,45.97,46.04,45.54,45.65,78472.0,43.3045,43.3704,42.8994,43.003,78472.0
2018-03-01 15:30:00,45.67,45.88,44.97,44.99,95238.0,43.0219,43.2197,42.3625,42.3813,95238.0
2018-03-01 15:40:00,44.98,45.52,44.83,45.41,128244.0,42.3719,42.8806,42.2306,42.7769,128244.0
2018-03-01 15:50:00,45.5,45.77,45.25,45.31,173090.0,42.8617,43.1161,42.6262,42.6827,173090.0
2018-03-02 09:30:00,43.85,44.27,43.4,43.4,435858.0,41.3074,41.703,40.8835,40.8835,435858.0
2018-03-02 09:40:00,43.39,43.75,43.26,43.64,206732.0,40.8741,41.2132,40.7516,41.1096,206732.0
2018-03-02 09:50:00,43.57,43.79,43.27,43.6,152636.0,41.0436,41.2509,40.761,41.0719,152636.0
2018-03-02 10:00:00,43.54,43.84,43.39,43.54,151316.0,41.0154,41.298,40.8741,41.0154,151316.0
2018-03-02 10:10:00,43.55,43.63,43.33,43.37,56934.0,41.0248,41.1002,40.8176,40.8552,56934.0
2018-03-02 10:20:00,43.42,43.61,43.25,43.44,56836.0,40.9023,41.0813,40.7422,40.9212,56836.0
2018-03-02 10:30:00,43.48,43.84,43.35,43.73,126658.0,40.9589,41.298,40.8364,41.1944,126658.0
2018-03-02 10:40:00,43.8,44.05,43.77,43.91,158036.0,41.2603,41.4958,41.232,41.3639,158036.0
2018-03-02 10:50:00,43.92,43.93,43.63,43.66,65580.0,41.3733,41.3828,41.1002,41.1284,65580.0
2018-03-02 11:00:00,43.62,43.69,43.39,43.45,67894.0,41.0907,41.1567,40.8741,40.9306,67894.0
2018-03-02 11:10:00,43.43,43.57,43.18,43.26,92262.0,40.9118,41.0436,40.6763,40.7516,92262.0
2018-03-02 11:20:00,43.21,43.85,43.21,43.77,69062.0,40.7045,41.3074,40.7045,41.232,69062.0
2018-03-02 11:30:00,43.8,43.87,43.5,43.63,63044.0,41.2603,41.3262,40.9777,41.1002,63044.0
2018-03-02 11:40:00,43.68,44.24,43.65,44.24,125880.0,41.1473,41.6748,41.119,41.6748,125880.0
2018-03-02 11:50:00,44.25,44.44,44.1,44.44,171470.0,41.6842,41.8632,41.5429,41.8632,171470.0
2018-03-02 12:00:00,44.4,44.58,44.2,44.3,121844.0,41.8255,41.9951,41.6371,41.7313,121844.0
2018-03-02 12:10:00,44.3,44.34,44.12,44.15,70544.0,41.7313,41.769,41.5617,41.59,70544.0
2018-03-02 12:20:00,44.19,44.55,44.13,44.55,79270.0,41.6277,41.9668,41.5712,41.9668,79270.0
2018-03-02 12:30:00,44.59,44.65,44.36,44.41,72400.0,42.0045,42.061,41.7878,41.8349,72400.0
2018-03-02 12:40:00,44.41,44.88,44.41,44.82,156554.0,41.8349,42.2777,41.8349,42.2212,156554.0
2018-03-02 12:50:00,44.82,45.04,44.82,44.92,155576.0,42.2212,42.4284,42.2212,42.3154,155576.0
2018-03-02 13:00:00,44.88,44.93,44.63,44.65,46474.0,42.2777,42.3248,42.0422,42.061,46474.0
2018-03-02 13:10:00,44.62,44.67,44.28,44.42,89074.0,42.0328,42.0799,41.7125,41.8444,89074.0
2018-03-02 13:20:00,44.45,44.46,44.28,44.3,47914.0,41.8726,41.882,41.7125,41.7313,47914.0
2018-03-02 13:30:00,44.29,44.38,43.96,44.1,102472.0,41.7219,41.8067,41.411,41.5429,102472.0
2018-03-02 13:40:00,44.16,44.51,44.08,44.51,78206.0,41.5994,41.9291,41.5241,41.9291,78206.0
2018-03-02 13:50:00,44.55,44.57,44.25,44.32,30580.0,41.9668,41.9857,41.6842,41.7501,30580.0
2018-03-02 14:00:00,44.41,44.74,44.38,44.63,44212.0,41.8349,42.1458,41.8067,42.0422,44212.0
2018-03-02 14:10:00,44.62,44.85,44.6,44.63,42702.0,42.0328,42.2494,42.0139,42.0422,42702.0
2018-03-02 14:20:00,44.62,44.62,44.35,44.42,32280.0,42.0328,42.0328,41.7784,41.8444,32280.0
2018-03-02 14:30:00,44.41,44.58,44.22,44.57,37140.0,41.8349,41.9951,41.6559,41.9857,37140.0
2018-03-02 14:40:00,44.6,44.63,44.49,44.63,14780.0,42.0139,42.0422,41.9103,42.0422,14780.0
2018-03-02 14:50:00,44.6,44.73,44.35,44.35,93370.0,42.0139,42.1364,41.7784,41.7784,93370.0
2018-03-02 15:00:00,44.33,44.39,43.92,44.2,43808.0,41.7596,41.8161,41.3733,41.6371,43808.0
2018-03-02 15:10:00,44.22,44.32,44.05,44.26,68708.0,41.6559,41.7501,41.4958,41.6936,68708.0
2018-03-02 15:20:00,44.35,44.48,44.22,44.38,68630.0,41.7784,41.9009,41.6559,41.8067,68630.0
2018-03-02 15:30:00,44.34,44.88,44.34,44.85,72238.0,41.769,42.2777,41.769,42.2494,72238.0
2018-03-02 15:40:00,44.9,44.99,44.63,44.83,137662.0,42.2965,42.3813,42.0422,42.2306,137662.0
2018-03-02 15:50:00,44.88,45.26,44.87,44.92,272902.0,42.2777,42.6356,42.2683,42.3154,272902.0
2018-03-05 09:30:00,44.14,44.62,44.12,44.61,130150.0,41.5806,42.0328,41.5617,42.0233,130150.0
2018-03-05 09:40:00,44.63,44.68,44.3,44.34,130584.0,42.0422,42.0893,41.7313,41.769,130584.0
2018-03-05 09:50:00,44.34,44.49,44.21,44.25,131062.0,41.769,41.9103,41.6465,41.6842,131062.0
2018-03-05 10:00:00,44.31,44.55,44.21,44.29,43126.0,41.7407,41.9668,41.6465,41.7219,43126.0
2018-03-05 10:10:00,44.27,44.35,44.12,44.34,38642.0,41.703,41.7784,41.5617,41.769,38642.0
2018-03-05 10:20:00,44.31,44.54,44.31,44.52,22144.0,41.7407,41.9574,41.7407,41.9386,22144.0
2018-03-05 10:30:00,44.54,44.8,44.48,44.8,77338.0,41.9574,42.2023,41.9009,42.2023,77338.0
2018-03-05 10:40:00,44.77,44.88,44.67,44.71,46892.0,42.1741,42.2777,42.0799,42.1175,46892.0
2018-03-05 10:50:00,44.77,45.05,44.66,45.05,85016.0,42.1741,42.4378,42.0704,42.4378,85016.0
2018-03-05 11:00:00,45.02,45.42,44.95,45.33,149670.0,42.4096,42.7864,42.3436,42.7016,149670.0
2018-03-05 11:10:00,45.32,45.38,45.23,45.33,39848.0,42.6922,42.7487,42.6074,42.7016,39848.0
2018-03-05 11:20:00,45.38,45.85,45.38,45.67,165960.0,42.7487,43.1914,42.7487,43.0219,165960.0
2018-03-05 11:30:00,45.65,45.81,45.58,45.79,79628.0,43.003,43.1538,42.9371,43.1349,79628.0
2018-03-05 11:40:00,45.8,46.1,45.8,45.93,92490.0,43.1443,43.4269,43.1443,43.2668,92490.0
2018-03-05 11:50:00,45.93,45.99,45.8,45.92,73336.0,43.2668,43.3233,43.1443,43.2574,73336.0
2018-03-05 12:00:00,45.94,46.15,45.94,46.03,123202.0,43.2762,43.474,43.2762,43.361,123202.0
2018-03-05 12:10:00,46.07,46.13,45.88,45.98,46052.0,43.3987,43.4552,43.2197,43.3139,46052.0
2018-03-05 12:20:00,45.89,45.91,45.71,45.91,17912.0,43.2291,43.248,43.0596,43.248,17912.0
2018-03-05 12:30:00,45.95,46.02,45.79,45.98,32468.0,43.2856,43.3516,43.1349,43.3139,32468.0
2018-03-05 12:40:00,45.99,46.1,45.91,46.04,26500.0,43.3233,43.4269,43.248,43.3704,26500.0
2018-03-05 12:50:00,46.1,46.29,46.09,46.29,49898.0,43.4269,43.6059,43.4175,43.6059,49898.0
2018-03-05 13:00:00,46.3,46.47,46.29,46.38,82592.0,43.6153,43.7755,43.6059,43.6907,82592.0
2018-03-05 13:10:00,46.43,46.55,46.34,46.38,64532.0,43.7378,43.8508,43.653,43.6907,64532.0
2018-03-05 13:20:00,46.43,46.54,46.3,46.35,27306.0,43.7378,43.8414,43.6153,43.6624,27306.0
2018-03-05 13:30:00,46.31,46.4,46.17,46.26,59942.0,43.6248,43.7095,43.4929,43.5777,59942.0
2018-03-05 13:40:00,46.27,46.4,46.19,46.27,21446.0,43.5871,43.7095,43.5117,43.5871,21446.0
2018-03-05 13:50:00,46.24,46.46,46.24,46.45,40278.0,43.5588,43.7661,43.5588,43.7566,40278.0
2018-03-05 14:00:00,46.47,46.58,46.35,46.48,65620.0,43.7755,43.8791,43.6624,43.7849,65620.0
2018-03-05 14:10:00,46.48,46.49,46.1,46.13,63508.0,43.7849,43.7943,43.4269,43.4552,63508.0
2018-03-05 14:20:00,46.13,46.45,46.12,46.37,51560.0,43.4552,43.7566,43.4458,43.6813,51560.0
2018-03-05 14:30:00,46.38,46.63,46.38,46.6,68640.0,43.6907,43.9262,43.6907,43.8979,68640.0
2018-03-05 14:40:00,46.6,46.82,46.6,46.8,59602.0,43.8979,44.1052,43.8979,44.0863,59602.0
2018-03-05 14:50:00,46.8,46.85,46.69,46.83,52688.0,44.0863,44.1334,43.9827,44.1146,52688.0
2018-03-05 15:00:00,46.85,47.14,46.84,46.93,131796.0,44.1334,44.4066,44.124,44.2088,131796.0
2018-03-05 15:10:00,46.96,47.01,46.85,46.99,79792.0,44.2371,44.2842,44.1334,44.2653,79792.0
2018-03-05 15:20:00,47.0,47.1,46.82,46.87,98946.0,44.2748,44.369,44.1052,44.1523,98946.0
2018-03-05 15:30:00,46.87,47.1,46.78,47.07,59174.0,44.1523,44.369,44.0675,44.3407,59174.0
2018-03-05 15:40:00,47.07,47.27,47.01,47.03,78368.0,44.3407,44.5291,44.2842,44.303,78368.0
2018-03-05 15:50:00,47.01,47.06,46.82,46.85,186252.0,44.2842,44.3313,44.1052,44.1334,186252.0
2018-03-06 09:30:00,47.56,47.6,47.02,47.05,284728.0,44.8023,44.84,44.2936,44.3219,284728.0
2018-03-06 09:40:00,47.05,47.22,46.74,46.85,150790.0,44.3219,44.482,44.0298,44.1334,150790.0
2018-03-06 09:50:00,46.91,47.13,46.85,46.98,196448.0,44.19,44.3972,44.1334,44.2559,196448.0
2018-03-06 10:00:00,46.95,47.09,46.63,46.73,147592.0,44.2277,44.3595,43.9262,44.0204,147592.0
2018-03-06 10:10:00,46.72,46.84,46.51,46.83,76426.0,44.011,44.124,43.8132,44.1146,76426.0
2018-03-06 10:20:00,46.77,46.95,46.69,46.92,42988.0,44.0581,44.2277,43.9827,44.1994,42988.0
2018-03-06 10:30:00,46.96,47.02,46.75,46.9,58952.0,44.2371,44.2936,44.0392,44.1805,58952.0
2018-03-06 10:40:00,46.88,46.88,46.54,46.59,48760.0,44.1617,44.1617,43.8414,43.8885,48760.0
2018-03-06 10:50:00,46.54,46.63,46.24,46.32,130070.0,43.8414,43.9262,43.5588,43.6342,130070.0
2018-03-06 11:00:00,46.31,46.4,46.16,46.23,62738.0,43.6248,43.7095,43.4835,43.5494,62738.0
2018-03-06 11:10:00,46.23,46.4,46.1,46.35,127578.0,43.5494,43.7095,43.4269,43.6624,127578.0
2018-03-06 11:20:00,46.31,46.31,45.92,46.06,145870.0,43.6248,43.6248,43.2574,43.3893,145870.0
2018-03-06 11:30:00,46.03,46.1,45.97,46.02,52922.0,43.361,43.4269,43.3045,43.3516,52922.0
2018-03-06 11:40:00,45.97,46.22,45.87,46.21,70722.0,43.3045,43.54,43.2103,43.5306,70722.0
2018-03-06 11:50:00,46.23,46.27,46.03,46.26,34294.0,43.5494,43.5871,43.361,43.5777,34294.0
2018-03-06 12:00:00,46.24,46.25,46.08,46.16,59360.0,43.5588,43.5682,43.4081,43.4835,59360.0
2018-03-06 12:10:00,46.19,46.26,46.13,46.15,37526.0,43.5117,43.5777,43.4552,43.474,37526.0
2018-03-06 12:20:00,46.15,46.19,45.95,45.98,50350.0,43.474,43.5117,43.2856,43.3139,50350.0
2018-03-06 12:30:00,45.95,46.19,45.94,46.15,28472.0,43.2856,43.5117,43.2762,43.474,28472.0
2018-03-06 12:40:00,46.16,46.38,46.16,46.38,51072.0,43.4835,43.6907,43.4835,43.6907,51072.0
2018-03-06 12:50:00,46.45,46.95,46.44,46.94,109954.0,43.7566,44.2277,43.7472,44.2182,109954.0
2018-03-06 13:00:00,46.95,47.25,46.93,47.13,218274.0,44.2277,44.5103,44.2088,44.3972,218274.0
2018-03-06 13:10:00,47.14,47.25,47.04,47.05,34112.0,44.4066,44.5103,44.3124,44.3219,34112.0
2018-03-06 13:20:00,47.05,47.17,46.99,47.11,34222.0,44.3219,44.4349,44.2653,44.3784,34222.0
2018-03-06 13:30:00,47.06,47.13,46.97,47.04,33114.0,44.3313,44.3972,44.2465,44.3124,33114.0
2018-03-06 13:40:00,47.06,47.08,46.66,46.68,39844.0,44.3313,44.3501,43.9545,43.9733,39844.0
2018-03-06 13:50:00,46.67,46.76,46.56,46.65,62868.0,43.9639,44.0487,43.8603,43.945,62868.0
2018-03-06 14:00:00,46.68,46.78,46.6,46.73,35716.0,43.9733,44.0675,43.8979,44.0204,35716.0
2018-03-06 14:10:00,46.76,46.76,46.54,46.67,18498.0,44.0487,44.0487,43.8414,43.9639,18498.0
2018-03-06 14:20:00,46.69,46.7,46.54,46.62,15512.0,43.9827,43.9921,43.8414,43.9168,15512.0
2018-03-06 14:30:00,46.59,46.99,46.59,46.93,41970.0,43.8885,44.2653,43.8885,44.2088,41970.0
2018-03-06 14:40:00,46.97,47.13,46.94,47.1,65222.0,44.2465,44.3972,44.2182,44.369,65222.0
2018-03-06 14:50:00,47.13,47.13,46.91,46.93,38906.0,44.3972,44.3972,44.19,44.2088,38906.0
2018-03-06 15:00:00,46.89,47.01,46.75,46.92,30386.0,44.1711,44.2842,44.0392,44.1994,30386.0
2018-03-06 15:10:00,46.88,46.9,46.61,46.72,16358.0,44.1617,44.1805,43.9074,44.011,16358.0
2018-03-06 15:20:00,46.69,46.89,46.63,46.84,25848.0,43.9827,44.1711,43.9262,44.124,25848.0
2018-03-06 15:30:00,46.85,46.98,46.84,46.84,36190.0,44.1334,44.2559,44.124,44.124,36190.0
2018-03-06 15:40:00,46.85,46.89,46.63,46.67,43454.0,44.1334,44.1711,43.9262,43.9639,43454.0
2018-03-06 15:50:00,46.66,46.86,46.6,46.86,120050.0,43.9545,44.1429,43.8979,44.1429,120050.0
2018-03-07 09:30:00,45.18,45.99,45.01,45.97,384448.0,42.5603,43.3233,42.4001,43.3045,384448.0
2018-03-07 09:40:00,45.99,46.15,45.83,45.85,201530.0,43.3233,43.474,43.1726,43.1914,201530.0
2018-03-07 09:50:00,45.8,45.96,45.68,45.82,138142.0,43.1443,43.2951,43.0313,43.1632,138142.0
2018-03-07 10:00:00,45.7,45.97,45.62,45.7,65638.0,43.0501,43.3045,42.9748,43.0501,65638.0
2018-03-07 10:10:00,45.72,45.88,45.59,45.82,49302.0,43.069,43.2197,42.9465,43.1632,49302.0
2018-03-07 10:20:00,45.82,46.13,45.75,46.08,73386.0,43.1632,43.4552,43.0972,43.4081,73386.0
2018-03-07 10:30:00,46.09,46.35,45.99,46.24,82426.0,43.4175,43.6624,43.3233,43.5588,82426.0
2018-03-07 10:40:00,46.32,46.4,46.22,46.38,63784.0,43.6342,43.7095,43.54,43.6907,63784.0
2018-03-07 10:50:00,46.43,46.51,46.19,46.34,126974.0,43.7378,43.8132,43.5117,43.653,126974.0
2018-03-07 11:00:00,46.38,46.38,46.05,46.13,65964.0,43.6907,43.6907,43.3798,43.4552,65964.0
2018-03-07 11:10:00,46.11,46.13,45.92,45.96,69922.0,43.4364,43.4552,43.2574,43.2951,69922.0
2018-03-07 11:20:00,45.89,45.92,45.79,45.88,58014.0,43.2291,43.2574,43.1349,43.2197,58014.0
2018-03-07 11:30:00,45.94,46.09,45.92,46.02,15182.0,43.2762,43.4175,43.2574,43.3516,15182.0
2018-03-07 11:40:00,46.06,46.06,45.77,45.77,14082.0,43.3893,43.3893,43.1161,43.1161,14082.0
2018-03-07 11:50:00,45.75,45.76,45.25,45.25,103888.0,43.0972,43.1067,42.6262,42.6262,103888.0
2018-03-07 12:00:00,45.3,45.42,45.1,45.23,73282.0,42.6733,42.7864,42.4849,42.6074,73282.0
2018-03-07 12:10:00,45.18,45.2,44.91,45.18,127248.0,42.5603,42.5791,42.3059,42.5603,127248.0
2018-03-07 12:20:00,45.15,45.24,44.95,45.18,41446.0,42.532,42.6168,42.3436,42.5603,41446.0
2018-03-07 12:30:00,45.16,45.34,45.13,45.19,27126.0,42.5414,42.711,42.5132,42.5697,27126.0
2018-03-07 12:40:00,45.15,45.4,45.02,45.33,38322.0,42.532,42.7675,42.4096,42.7016,38322.0
2018-03-07 12:50:00,45.3,45.39,45.27,45.33,61050.0,42.6733,42.7581,42.6451,42.7016,61050.0
2018-03-07 13:00:00,45.31,45.31,44.9,45.0,67168.0,42.6827,42.6827,42.2965,42.3907,67168.0
2018-03-07 13:10:00,45.04,45.2,44.95,45.2,25224.0,42.4284,42.5791,42.3436,42.5791,25224.0
2018-03-07 13:20:00,45.17,45.5,45.12,45.49,45282.0,42.5509,42.8617,42.5038,42.8523,45282.0
2018-03-07 13:30:00,45.55,45.72,45.47,45.51,34374.0,42.9088,43.069,42.8335,42.8711,34374.0
2018-03-07 13:40:00,45.47,45.62,45.41,45.5,29494.0,42.8335,42.9748,42.7769,42.8617,29494.0
2018-03-07 13:50:00,45.51,45.59,45.48,45.51,24916.0,42.8711,42.9465,42.8429,42.8711,24916.0
2018-03-07 14:00:00,45.52,45.57,45.36,45.49,27362.0,42.8806,42.9277,42.7298,42.8523,27362.0
2018-03-07 14:10:00,45.54,45.78,45.54,45.7,70434.0,42.8994,43.1255,42.8994,43.0501,70434.0
2018-03-07 14:20:00,45.69,45.84,45.62,45.63,46028.0,43.0407,43.182,42.9748,42.9842,46028.0
2018-03-07 14:30:00,45.65,45.89,45.65,45.82,31278.0,43.003,43.2291,43.003,43.1632,31278.0
2018-03-07 14:40:00,45.85,45.9,45.77,45.87,42606.0,43.1914,43.2385,43.1161,43.2103,42606.0
2018-03-07 14:50:00,45.9,46.03,45.63,45.73,128106.0,43.2385,43.361,42.9842,43.0784,128106.0
2018-03-07 15:00:00,45.74,46.36,45.74,46.27,146658.0,43.0878,43.6719,43.0878,43.5871,146658.0
2018-03-07 15:10:00,46.27,46.42,46.24,46.31,69932.0,43.5871,43.7284,43.5588,43.6248,69932.0
2018-03-07 15:20:00,46.27,46.34,46.17,46.33,42610.0,43.5871,43.653,43.4929,43.6436,42610.0
2018-03-07 15:30:00,46.38,46.5,46.38,46.49,62054.0,43.6907,43.8037,43.6907,43.7943,62054.0
2018-03-07 15:40:00,46.5,46.67,46.49,46.51,119022.0,43.8037,43.9639,43.7943,43.8132,119022.0
2018-03-07 15:50:00,46.52,46.52,46.31,46.43,150936.0,43.8226,43.8226,43.6248,43.7378,150936.0
2018-03-08 09:30:00,47.0,47.3,46.86,47.12,234008.0,44.2748,44.5574,44.1429,44.3878,234008.0
2018-03-08 09:40:00,47.09,47.3,46.98,47.05,92436.0,44.3595,44.5574,44.2559,44.3219,92436.0
2018-03-08 09:50:00,47.06,47.17,46.85,46.91,90774.0,44.3313,44.4349,44.1334,44.19,90774.0
2018-03-08 10:00:00,46.95,46.95,46.62,46.74,60032.0,44.2277,44.2277,43.9168,44.0298,60032.0
2018-03-08 10:10:00,46.68,46.88,46.68,46.79,42674.0,43.9733,44.1617,43.9733,44.0769,42674.0
2018-03-08 10:20:00,46.84,46.96,46.71,46.71,38094.0,44.124,44.2371,44.0016,44.0016,38094.0
2018-03-08 10:30:00,46.7,46.74,46.33,46.39,118196.0,43.9921,44.0298,43.6436,43.7001,118196.0
2018-03-08 10:40:00,46.37,46.69,46.34,46.63,62872.0,43.6813,43.9827,43.653,43.9262,62872.0
2018-03-08 10:50:00,46.61,46.67,46.52,46.55,43208.0,43.9074,43.9639,43.8226,43.8508,43208.0
2018-03-08 11:00:00,46.5,46.77,46.44,46.65,43648.0,43.8037,44.0581,43.7472,43.945,43648.0
2018-03-08 11:10:00,46.71,46.9,46.71,46.75,46256.0,44.0016,44.1805,44.0016,44.0392,46256.0
2018-03-08 11:20:00,46.8,46.85,46.69,46.69,20834.0,44.0863,44.1334,43.9827,43.9827,20834.0
2018-03-08 11:30:00,46.7,46.7,46.41,46.45,131392.0,43.9921,43.9921,43.719,43.7566,131392.0
2018-03-08 11:40:00,46.47,46.52,46.29,46.38,61548.0,43.7755,43.8226,43.6059,43.6907,61548.0
2018-03-08 11:50:00,46.37,46.49,46.23,46.45,45618.0,43.6813,43.7943,43.5494,43.7566,45618.0
2018-03-08 12:00:00,46.46,46.54,46.26,46.26,43694.0,43.7661,43.8414,43.5777,43.5777,43694.0
2018-03-08 12:10:00,46.25,46.25,45.95,46.09,124718.0,43.5682,43.5682,43.2856,43.4175,124718.0
2018-03-08 12:20:00,46.12,46.3,45.99,46.26,39556.0,43.4458,43.6153,43.3233,43.5777,39556.0
2018-03-08 12:30:00,46.25,46.27,46.09,46.19,16880.0,43.5682,43.5871,43.4175,43.5117,16880.0
2018-03-08 12:40:00,46.19,46.31,46.17,46.31,31154.0,43.5117,43.6248,43.4929,43.6248,31154.0
2018-03-08 12:50:00,46.25,46.31,46.06,46.2,14714.0,43.5682,43.6248,43.3893,43.5211,14714.0
2018-03-08 13:00:00,46.24,46.37,46.22,46.35,15866.0,43.5588,43.6813,43.54,43.6624,15866.0
2018-03-08 13:10:00,46.39,46.43,46.3,46.34,19032.0,43.7001,43.7378,43.6153,43.653,19032.0
2018-03-08 13:20:00,46.3,46.3,46.0,46.09,32352.0,43.6153,43.6153,43.3327,43.4175,32352.0
2018-03-08 13:30:00,46.08,46.13,45.97,45.98,18070.0,43.4081,43.4552,43.3045,43.3139,18070.0
2018-03-08 13:40:00,45.95,46.06,45.9,46.05,26882.0,43.2856,43.3893,43.2385,43.3798,26882.0
2018-03-08 13:50:00,46.09,46.26,46.08,46.24,12150.0,43.4175,43.5777,43.4081,43.5588,12150.0
2018-03-08 14:00:00,46.25,46.28,46.06,46.08,17600.0,43.5682,43.5965,43.3893,43.4081,17600.0
2018-03-08 14:10:00,46.05,46.21,46.04,46.21,14950.0,43.3798,43.5306,43.3704,43.5306,14950.0
2018-03-08 14:20:00,46.22,46.28,46.2,46.27,11420.0,43.54,43.5965,43.5211,43.5871,11420.0
2018-03-08 14:30:00,46.22,46.42,46.14,46.42,32754.0,43.54,43.7284,43.4646,43.7284,32754.0
2018-03-08 14:40:00,46.4,46.65,46.37,46.63,48758.0,43.7095,43.945,43.6813,43.9262,48758.0
2018-03-08 14:50:00,46.62,46.67,46.59,46.67,35542.0,43.9168,43.9639,43.8885,43.9639,35542.0
2018-03-08 15:00:00,46.65,46.95,46.65,46.83,121764.0,43.945,44.2277,43.945,44.1146,121764.0
2018-03-08 15:10:00,46.83,47.0,46.78,46.98,84492.0,44.1146,44.2748,44.0675,44.2559,84492.0
2018-03-08 15:20:00,46.98,47.06,46.91,46.95,93158.0,44.2559,44.3313,44.19,44.2277,93158.0
2018-03-08 15:30:00,46.97,46.98,46.65,46.66,113022.0,44.2465,44.2559,43.945,43.9545,113022.0
2018-03-08 15:40:00,46.68,46.7,46.35,46.47,139486.0,43.9733,43.9921,43.6624,43.7755,139486.0
2018-03-08 15:50:00,46.49,47.02,46.49,46.95,205044.0,43.7943,44.2936,43.7943,44.2277,205044.0
2018-03-09 09:30:00,47.96,48.02,47.66,47.79,313920.0,45.1791,45.2356,44.8965,45.0189,313920.0
2018-03-09 09:40:00,47.8,47.92,47.65,47.8,144404.0,45.0284,45.1414,44.8871,45.0284,144404.0
2018-03-09 09:50:00,47.84,47.99,47.79,47.93,72534.0,45.066,45.2073,45.0189,45.1508,72534.0
2018-03-09 10:00:00,47.96,48.08,47.79,48.0,99838.0,45.1791,45.2921,45.0189,45.2168,99838.0
2018-03-09 10:10:00,48.0,48.19,47.88,48.17,94112.0,45.2168,45.3958,45.1037,45.3769,94112.0
2018-03-09 10:20:00,48.17,48.24,48.08,48.13,85296.0,45.3769,45.4429,45.2921,45.3392,85296.0
2018-03-09 10:30:00,48.16,48.48,48.1,48.41,120714.0,45.3675,45.6689,45.311,45.603,120714.0
2018-03-09 10:40:00,48.4,48.58,48.38,48.45,82226.0,45.5936,45.7631,45.5747,45.6407,82226.0
2018-03-09 10:50:00,48.47,48.56,48.37,48.41,101376.0,45.6595,45.7443,45.5653,45.603,101376.0
2018-03-09 11:00:00,48.42,48.55,48.38,48.45,53646.0,45.6124,45.7349,45.5747,45.6407,53646.0
2018-03-09 11:10:00,48.38,48.52,48.37,48.52,27884.0,45.5747,45.7066,45.5653,45.7066,27884.0
2018-03-09 11:20:00,48.53,48.64,48.48,48.63,119988.0,45.716,45.8197,45.6689,45.8102,119988.0
2018-03-09 11:30:00,48.63,48.68,48.54,48.6,59770.0,45.8102,45.8573,45.7255,45.782,59770.0
2018-03-09 11:40:00,48.62,48.63,48.49,48.57,47116.0,45.8008,45.8102,45.6784,45.7537,47116.0
2018-03-09 11:50:00,48.56,48.59,48.49,48.55,24992.0,45.7443,45.7726,45.6784,45.7349,24992.0
2018-03-09 12:00:00,48.59,48.84,48.59,48.79,63216.0,45.7726,46.0081,45.7726,45.961,63216.0
2018-03-09 12:10:00,48.81,48.92,48.79,48.91,53840.0,45.9798,46.0834,45.961,46.074,53840.0
2018-03-09 12:20:00,48.91,48.94,48.81,48.82,65428.0,46.074,46.1023,45.9798,45.9892,65428.0
2018-03-09 12:30:00,48.85,48.99,48.83,48.88,48378.0,46.0175,46.1494,45.9986,46.0457,48378.0
2018-03-09 12:40:00,48.86,48.91,48.81,48.9,17352.0,46.0269,46.074,45.9798,46.0646,17352.0
2018-03-09 12:50:00,48.92,48.92,48.79,48.83,15738.0,46.0834,46.0834,45.961,45.9986,15738.0
2018-03-09 13:00:00,48.88,49.04,48.88,49.01,55988.0,46.0457,46.1965,46.0457,46.1682,55988.0
2018-03-09 13:10:00,49.02,49.18,49.0,49.16,60622.0,46.1776,46.3283,46.1588,46.3095,60622.0
2018-03-09 13:20:00,49.13,49.17,49.1,49.13,33728.0,46.2812,46.3189,46.253,46.2812,33728.0
2018-03-09 13:30:00,49.13,49.15,49.04,49.1,45060.0,46.2812,46.3001,46.1965,46.253,45060.0
2018-03-09 13:40:00,49.11,49.18,49.05,49.15,33238.0,46.2624,46.3283,46.2059,46.3001,33238.0
2018-03-09 13:50:00,49.1,49.15,49.05,49.11,46794.0,46.253,46.3001,46.2059,46.2624,46794.0
2018-03-09 14:00:00,49.1,49.15,49.04,49.15,36072.0,46.253,46.3001,46.1965,46.3001,36072.0
2018-03-09 14:10:00,49.16,49.27,49.15,49.17,75976.0,46.3095,46.4131,46.3001,46.3189,75976.0
2018-03-09 14:20:00,49.17,49.18,48.95,49.06,69472.0,46.3189,46.3283,46.1117,46.2153,69472.0
2018-03-09 14:30:00,49.06,49.16,49.04,49.15,34866.0,46.2153,46.3095,46.1965,46.3001,34866.0
2018-03-09 14:40:00,49.16,49.18,49.05,49.07,45306.0,46.3095,46.3283,46.2059,46.2247,45306.0
2018-03-09 14:50:00,49.1,49.12,49.02,49.12,17668.0,46.253,46.2718,46.1776,46.2718,17668.0
2018-03-09 15:00:00,49.12,49.2,49.02,49.08,31888.0,46.2718,46.3472,46.1776,46.2341,31888.0
2018-03-09 15:10:00,49.07,49.16,49.05,49.05,19866.0,46.2247,46.3095,46.2059,46.2059,19866.0
2018-03-09 15:20:00,49.03,49.13,49.0,49.13,39438.0,46.187,46.2812,46.1588,46.2812,39438.0
2018-03-09 15:30:00,49.15,49.35,49.15,49.3,114638.0,46.3001,46.4885,46.3001,46.4414,114638.0
2018-03-09 15:40:00,49.28,49.38,49.07,49.08,188954.0,46.4225,46.5167,46.2247,46.2341,188954.0
2018-03-09 15:50:00,49.1,49.48,49.1,49.46,289878.0,46.253,46.611,46.253,46.5921,289878.0
2018-03-12 09:30:00,49.76,49.95,49.66,49.88,187130.0,46.8747,47.0537,46.7805,46.9878,187130.0
2018-03-12 09:40:00,49.85,50.13,49.84,50.12,221790.0,46.9595,47.2233,46.9501,47.2138,221790.0
2018-03-12 09:50:00,50.15,50.16,49.9,49.96,102178.0,47.2421,47.2515,47.0066,47.0631,102178.0
2018-03-12 10:00:00,49.95,49.95,49.68,49.71,111042.0,47.0537,47.0537,46.7994,46.8276,111042.0
2018-03-12 10:10:00,49.71,49.8,49.6,49.67,182308.0,46.8276,46.9124,46.724,46.7899,182308.0
2018-03-12 10:20:00,49.7,49.75,49.6,49.67,68954.0,46.8182,46.8653,46.724,46.7899,68954.0
2018-03-12 10:30:00,49.56,49.63,49.39,49.42,103788.0,46.6863,46.7523,46.5262,46.5544,103788.0
2018-03-12 10:40:00,49.41,49.44,49.24,49.42,164622.0,46.545,46.5733,46.3849,46.5544,164622.0
2018-03-12 10:50:00,49.44,49.49,48.98,48.98,188288.0,46.5733,46.6204,46.1399,46.1399,188288.0
2018-03-12 11:00:00,48.98,49.13,48.79,48.79,120194.0,46.1399,46.2812,45.961,45.961,120194.0
2018-03-12 11:10:00,48.79,48.85,48.62,48.75,89728.0,45.961,46.0175,45.8008,45.9233,89728.0
2018-03-12 11:20:00,48.76,48.76,48.54,48.56,125116.0,45.9327,45.9327,45.7255,45.7443,125116.0
2018-03-12 11:30:00,48.59,48.91,48.55,48.86,127412.0,45.7726,46.074,45.7349,46.0269,127412.0
2018-03-12 11:40:00,48.89,48.97,48.73,48.74,96054.0,46.0552,46.1305,45.9044,45.9139,96054.0
2018-03-12 11:50:00,48.72,48.86,48.58,48.82,57288.0,45.895,46.0269,45.7631,45.9892,57288.0
2018-03-12 12:00:00,48.85,49.01,48.83,48.95,104184.0,46.0175,46.1682,45.9986,46.1117,104184.0
2018-03-12 12:10:00,48.93,48.99,48.81,48.94,36066.0,46.0928,46.1494,45.9798,46.1023,36066.0
2018-03-12 12:20:00,48.88,48.98,48.83,48.88,53272.0,46.0457,46.1399,45.9986,46.0457,53272.0
2018-03-12 12:30:00,48.88,48.98,48.67,48.67,52116.0,46.0457,46.1399,45.8479,45.8479,52116.0
2018-03-12 12:40:00,48.69,48.82,48.69,48.69,47866.0,45.8668,45.9892,45.8668,45.8668,47866.0
2018-03-12 12:50:00,48.69,48.74,48.59,48.68,24052.0,45.8668,45.9139,45.7726,45.8573,24052.0
2018-03-12 13:00:00,48.66,48.79,48.65,48.65,30490.0,45.8385,45.961,45.8291,45.8291,30490.0
2018-03-12 13:10:00,48.65,48.72,48.63,48.63,45408.0,45.8291,45.895,45.8102,45.8102,45408.0
2018-03-12 13:20:00,48.69,48.74,48.65,48.71,22090.0,45.8668,45.9139,45.8291,45.8856,22090.0
2018-03-12 13:30:00,48.67,48.82,48.67,48.8,25952.0,45.8479,45.9892,45.8479,45.9704,25952.0
2018-03-12 13:40:00,48.84,48.88,48.71,48.88,31464.0,46.0081,46.0457,45.8856,46.0457,31464.0
2018-03-12 13:50:00,48.88,48.93,48.8,48.8,29350.0,46.0457,46.0928,45.9704,45.9704,29350.0
2018-03-12 14:00:00,48.84,48.92,48.81,48.81,38412.0,46.0081,46.0834,45.9798,45.9798,38412.0
2018-03-12 14:10:00,48.76,48.77,48.54,48.6,49058.0,45.9327,45.9421,45.7255,45.782,49058.0
2018-03-12 14:20:00,48.62,48.68,48.57,48.65,25040.0,45.8008,45.8573,45.7537,45.8291,25040.0
2018-03-12 14:30:00,48.64,48.69,48.58,48.64,21946.0,45.8197,45.8668,45.7631,45.8197,21946.0
2018-03-12 14:40:00,48.65,48.65,48.39,48.42,82794.0,45.8291,45.8291,45.5842,45.6124,82794.0
2018-03-12 14:50:00,48.43,48.56,48.42,48.49,21376.0,45.6218,45.7443,45.6124,45.6784,21376.0
2018-03-12 15:00:00,48.5,48.72,48.5,48.7,25912.0,45.6878,45.895,45.6878,45.8762,25912.0
2018-03-12 15:10:00,48.68,48.79,48.63,48.71,48022.0,45.8573,45.961,45.8102,45.8856,48022.0
2018-03-12 15:20:00,48.71,48.76,48.66,48.73,52474.0,45.8856,45.9327,45.8385,45.9044,52474.0
2018-03-12 15:30:00,48.7,48.89,48.7,48.87,57734.0,45.8762,46.0552,45.8762,46.0363,57734.0
2018-03-12 15:40:00,48.88,49.15,48.88,49.11,94182.0,46.0457,46.3001,46.0457,46.2624,94182.0
2018-03-12 15:50:00,49.02,49.05,48.57,48.57,124146.0,46.1776,46.2059,45.7537,45.7537,124146.0
2018-03-13 09:30:00,49.26,49.31,49.09,49.25,189832.0,46.4037,46.4508,46.2436,46.3943,189832.0
2018-03-13 09:40:00,49.26,49.69,49.23,49.58,243348.0,46.4037,46.8088,46.3754,46.7052,243348.0
2018-03-13 09:50:00,49.61,49.65,49.4,49.4,115272.0,46.7334,46.7711,46.5356,46.5356,115272.0
2018-03-13 10:00:00,49.41,49.41,49.25,49.3,107532.0,46.545,46.545,46.3943,46.4414,107532.0
2018-03-13 10:10:00,49.33,49.52,49.27,49.52,105248.0,46.4696,46.6486,46.4131,46.6486,105248.0
2018-03-13 10:20:00,49.55,49.59,49.37,49.37,64582.0,46.6769,46.7146,46.5073,46.5073,64582.0
2018-03-13 10:30:00,49.38,49.39,48.92,48.94,113600.0,46.5167,46.5262,46.0834,46.1023,113600.0
2018-03-13 10:40:00,48.94,49.19,48.94,49.17,75778.0,46.1023,46.3378,46.1023,46.3189,75778.0
2018-03-13 10:50:00,49.12,49.16,48.99,49.06,100458.0,46.2718,46.3095,46.1494,46.2153,100458.0
2018-03-13 11:00:00,49.05,49.05,48.75,48.82,109592.0,46.2059,46.2059,45.9233,45.9892,109592.0
2018-03-13 11:10:00,48.79,48.85,48.59,48.75,72470.0,45.961,46.0175,45.7726,45.9233,72470.0
2018-03-13 11:20:00,48.79,48.85,48.55,48.65,84074.0,45.961,46.0175,45.7349,45.8291,84074.0
2018-03-13 11:30:00,48.68,48.78,48.53,48.64,43738.0,45.8573,45.9515,45.716,45.8197,43738.0
2018-03-13 11:40:00,48.65,48.79,48.62,48.74,52034.0,45.8291,45.961,45.8008,45.9139,52034.0
2018-03-13 11:50:00,48.76,48.77,48.55,48.58,40442.0,45.9327,45.9421,45.7349,45.7631,40442.0
2018-03-13 12:00:00,48.6,48.63,47.88,48.04,200104.0,45.782,45.8102,45.1037,45.2544,200104.0
2018-03-13 12:10:00,48.01,48.23,47.99,48.18,55336.0,45.2262,45.4334,45.2073,45.3863,55336.0
2018-03-13 12:20:00,48.23,48.23,48.0,48.17,23818.0,45.4334,45.4334,45.2168,45.3769,23818.0
2018-03-13 12:30:00,48.18,48.46,48.18,48.46,29816.0,45.3863,45.6501,45.3863,45.6501,29816.0
2018-03-13 12:40:00,48.43,48.74,48.35,48.66,52936.0,45.6218,45.9139,45.5465,45.8385,52936.0
2018-03-13 12:50:00,48.71,48.75,48.6,48.63,54038.0,45.8856,45.9233,45.782,45.8102,54038.0
2018-03-13 13:00:00,48.68,48.8,48.63,48.7,50794.0,45.8573,45.9704,45.8102,45.8762,50794.0
2018-03-13 13:10:00,48.7,48.8,48.66,48.69,20544.0,45.8762,45.9704,45.8385,45.8668,20544.0
2018-03-13 13:20:00,48.68,48.7,48.58,48.68,22200.0,45.8573,45.8762,45.7631,45.8573,22200.0
2018-03-13 13:30:00,48.7,48.79,48.62,48.77,45392.0,45.8762,45.961,45.8008,45.9421,45392.0
2018-03-13 13:40:00,48.75,48.84,48.47,48.49,42968.0,45.9233,46.0081,45.6595,45.6784,42968.0
2018-03-13 13:50:00,48.45,48.45,48.16,48.16,44048.0,45.6407,45.6407,45.3675,45.3675,44048.0
2018-03-13 14:00:00,48.18,48.38,48.17,48.27,14000.0,45.3863,45.5747,45.3769,45.4711,14000.0
2018-03-13 14:10:00,48.26,48.28,48.08,48.28,36410.0,45.4617,45.4805,45.2921,45.4805,36410.0
2018-03-13 14:20:00,48.33,48.33,48.18,48.2,14826.0,45.5276,45.5276,45.3863,45.4052,14826.0
2018-03-13 14:30:00,48.16,48.52,48.13,48.35,30616.0,45.3675,45.7066,45.3392,45.5465,30616.0
2018-03-13 14:40:00,48.32,48.34,48.04,48.04,31172.0,45.5182,45.5371,45.2544,45.2544,31172.0
2018-03-13 14:50:00,48.04,48.06,47.88,48.0,50882.0,45.2544,45.2733,45.1037,45.2168,50882.0
2018-03-13 15:00:00,48.02,48.16,47.65,47.77,91566.0,45.2356,45.3675,44.8871,45.0001,91566.0
2018-03-13 15:10:00,47.81,47.83,47.58,47.69,50238.0,45.0378,45.0566,44.8211,44.9247,50238.0
2018-03-13 15:20:00,47.66,47.66,47.42,47.5,87618.0,44.8965,44.8965,44.6704,44.7458,87618.0
2018-03-13 15:30:00,47.61,47.69,47.36,47.41,62592.0,44.8494,44.9247,44.6139,44.661,62592.0
2018-03-13 15:40:00,47.36,47.41,47.19,47.23,87414.0,44.6139,44.661,44.4537,44.4914,87414.0
2018-03-13 15:50:00,47.24,47.67,47.24,47.57,120446.0,44.5008,44.9059,44.5008,44.8117,120446.0
2018-03-14 09:30:00,48.21,48.31,47.72,47.74,120446.0,45.4146,45.5088,44.953,44.9718,120446.0
2018-03-14 09:40:00,47.73,47.83,47.59,47.6,75638.0,44.9624,45.0566,44.8305,44.84,75638.0
2018-03-14 09:50:00,47.56,47.79,47.54,47.78,93360.0,44.8023,45.0189,44.7834,45.0095,93360.0
2018-03-14 10:00:00,47.8,47.92,47.68,47.68,36408.0,45.0284,45.1414,44.9153,44.9153,36408.0
2018-03-14 10:10:00,47.69,47.69,47.12,47.12,99116.0,44.9247,44.9247,44.3878,44.3878,99116.0
2018-03-14 10:20:00,47.12,47.29,47.09,47.27,67162.0,44.3878,44.5479,44.3595,44.5291,67162.0
2018-03-14 10:30:00,47.26,47.36,47.13,47.29,47944.0,44.5197,44.6139,44.3972,44.5479,47944.0
2018-03-14 10:40:00,47.28,47.4,47.21,47.33,34562.0,44.5385,44.6516,44.4726,44.5856,34562.0
2018-03-14 10:50:00,47.29,47.31,47.16,47.18,27314.0,44.5479,44.5668,44.4255,44.4443,27314.0
2018-03-14 11:00:00,47.25,47.25,46.91,47.06,84578.0,44.5103,44.5103,44.19,44.3313,84578.0
2018-03-14 11:10:00,47.06,47.07,46.85,46.92,45402.0,44.3313,44.3407,44.1334,44.1994,45402.0
2018-03-14 11:20:00,46.9,46.97,46.76,46.95,62014.0,44.1805,44.2465,44.0487,44.2277,62014.0
2018-03-14 11:30:00,46.93,46.96,45.95,46.08,176356.0,44.2088,44.2371,43.2856,43.4081,176356.0
2018-03-14 11:40:00,46.01,46.19,45.82,46.0,146312.0,43.3422,43.5117,43.1632,43.3327,146312.0
2018-03-14 11:50:00,45.99,46.23,45.88,45.98,76200.0,43.3233,43.5494,43.2197,43.3139,76200.0
2018-03-14 12:00:00,46.03,46.09,45.72,45.74,81840.0,43.361,43.4175,43.069,43.0878,81840.0
2018-03-14 12:10:00,45.72,46.18,45.64,46.16,171070.0,43.069,43.5023,42.9936,43.4835,171070.0
2018-03-14 12:20:00,46.13,46.17,45.97,45.98,52150.0,43.4552,43.4929,43.3045,43.3139,52150.0
2018-03-14 12:30:00,46.05,46.32,46.02,46.2,58158.0,43.3798,43.6342,43.3516,43.5211,58158.0
2018-03-14 12:40:00,46.21,46.35,46.04,46.2,67538.0,43.5306,43.6624,43.3704,43.5211,67538.0
2018-03-14 12:50:00,46.18,46.24,46.05,46.2,57508.0,43.5023,43.5588,43.3798,43.5211,57508.0
2018-03-14 13:00:00,46.18,46.19,45.91,46.02,57926.0,43.5023,43.5117,43.248,43.3516,57926.0
2018-03-14 13:10:00,45.99,46.09,45.89,46.09,34972.0,43.3233,43.4175,43.2291,43.4175,34972.0
2018-03-14 13:20:00,46.1,46.31,46.09,46.14,43376.0,43.4269,43.6248,43.4175,43.4646,43376.0
2018-03-14 13:30:00,46.22,46.46,46.22,46.42,85086.0,43.54,43.7661,43.54,43.7284,85086.0
2018-03-14 13:40:00,46.42,46.62,46.38,46.56,101918.0,43.7284,43.9168,43.6907,43.8603,101918.0
2018-03-14 13:50:00,46.61,47.0,46.61,46.85,97654.0,43.9074,44.2748,43.9074,44.1334,97654.0
2018-03-14 14:00:00,46.93,47.0,46.74,46.85,54432.0,44.2088,44.2748,44.0298,44.1334,54432.0
2018-03-14 14:10:00,46.85,46.85,46.54,46.54,58936.0,44.1334,44.1334,43.8414,43.8414,58936.0
2018-03-14 14:20:00,46.51,46.65,46.47,46.61,71408.0,43.8132,43.945,43.7755,43.9074,71408.0
2018-03-14 14:30:00,46.63,46.77,46.14,46.22,67010.0,43.9262,44.0581,43.4646,43.54,67010.0
2018-03-14 14:40:00,46.2,46.26,45.98,46.21,42430.0,43.5211,43.5777,43.3139,43.5306,42430.0
2018-03-14 14:50:00,46.21,46.45,46.16,46.35,27252.0,43.5306,43.7566,43.4835,43.6624,27252.0
2018-03-14 15:00:00,46.41,46.41,46.15,46.17,34280.0,43.719,43.719,43.474,43.4929,34280.0
2018-03-14 15:10:00,46.16,46.41,45.96,46.17,57086.0,43.4835,43.719,43.2951,43.4929,57086.0
2018-03-14 15:20:00,46.11,46.27,45.98,46.04,40808.0,43.4364,43.5871,43.3139,43.3704,40808.0
2018-03-14 15:30:00,46.03,46.13,45.95,46.02,36426.0,43.361,43.4552,43.2856,43.3516,36426.0
2018-03-14 15:40:00,46.0,46.22,45.88,46.22,140238.0,43.3327,43.54,43.2197,43.54,140238.0
2018-03-14 15:50:00,46.2,46.2,46.05,46.19,160608.0,43.5211,43.5211,43.3798,43.5117,160608.0
2018-03-15 09:30:00,46.74,46.77,46.29,46.32,156088.0,44.0298,44.0581,43.6059,43.6342,156088.0
2018-03-15 09:40:00,46.29,46.33,46.15,46.15,64172.0,43.6059,43.6436,43.474,43.474,64172.0
2018-03-15 09:50:00,46.16,46.47,46.13,46.41,60398.0,43.4835,43.7755,43.4552,43.719,60398.0
2018-03-15 10:00:00,46.42,46.8,46.42,46.71,102840.0,43.7284,44.0863,43.7284,44.0016,102840.0
2018-03-15 10:10:00,46.73,46.87,46.56,46.56,89978.0,44.0204,44.1523,43.8603,43.8603,89978.0
2018-03-15 10:20:00,46.55,46.8,46.52,46.74,44820.0,43.8508,44.0863,43.8226,44.0298,44820.0
2018-03-15 10:30:00,46.76,46.85,46.49,46.49,75414.0,44.0487,44.1334,43.7943,43.7943,75414.0
2018-03-15 10:40:00,46.54,46.76,46.51,46.71,43526.0,43.8414,44.0487,43.8132,44.0016,43526.0
2018-03-15 10:50:00,46.63,46.79,46.63,46.75,58952.0,43.9262,44.0769,43.9262,44.0392,58952.0
2018-03-15 11:00:00,46.75,47.2,46.73,47.04,160488.0,44.0392,44.4632,44.0204,44.3124,160488.0
2018-03-15 11:10:00,47.08,47.58,47.07,47.56,208674.0,44.3501,44.8211,44.3407,44.8023,208674.0
2018-03-15 11:20:00,47.58,47.8,47.56,47.67,176760.0,44.8211,45.0284,44.8023,44.9059,176760.0
2018-03-15 11:30:00,47.68,47.69,47.56,47.69,88912.0,44.9153,44.9247,44.8023,44.9247,88912.0
2018-03-15 11:40:00,47.69,47.69,47.52,47.56,72526.0,44.9247,44.9247,44.7646,44.8023,72526.0
2018-03-15 11:50:00,47.55,47.58,47.23,47.4,127348.0,44.7929,44.8211,44.4914,44.6516,127348.0
2018-03-15 12:00:00,47.42,47.59,47.4,47.57,53680.0,44.6704,44.8305,44.6516,44.8117,53680.0
2018-03-15 12:10:00,47.51,47.55,47.37,47.4,32814.0,44.7552,44.7929,44.6233,44.6516,32814.0
2018-03-15 12:20:00,47.43,47.51,47.36,47.38,24020.0,44.6798,44.7552,44.6139,44.6327,24020.0
2018-03-15 12:30:00,47.43,47.43,47.19,47.26,48676.0,44.6798,44.6798,44.4537,44.5197,48676.0
2018-03-15 12:40:00,47.24,47.36,47.23,47.26,31040.0,44.5008,44.6139,44.4914,44.5197,31040.0
2018-03-15 12:50:00,47.29,47.45,47.29,47.32,20886.0,44.5479,44.6987,44.5479,44.5762,20886.0
2018-03-15 13:00:00,47.27,47.37,47.27,47.34,31596.0,44.5291,44.6233,44.5291,44.595,31596.0
2018-03-15 13:10:00,47.33,47.35,47.04,47.06,42642.0,44.5856,44.6045,44.3124,44.3313,42642.0
2018-03-15 13:20:00,47.06,47.2,47.06,47.2,28850.0,44.3313,44.4632,44.3313,44.4632,28850.0
2018-03-15 13:30:00,47.24,47.24,47.16,47.2,9700.0,44.5008,44.5008,44.4255,44.4632,9700.0
2018-03-15 13:40:00,47.19,47.19,46.85,46.9,48650.0,44.4537,44.4537,44.1334,44.1805,48650.0
2018-03-15 13:50:00,46.95,46.98,46.52,46.53,53638.0,44.2277,44.2559,43.8226,43.832,53638.0
2018-03-15 14:00:00,46.5,46.65,46.29,46.6,113980.0,43.8037,43.945,43.6059,43.8979,113980.0
2018-03-15 14:10:00,46.63,46.73,46.49,46.68,58388.0,43.9262,44.0204,43.7943,43.9733,58388.0
2018-03-15 14:20:00,46.66,46.69,46.54,46.62,19040.0,43.9545,43.9827,43.8414,43.9168,19040.0
2018-03-15 14:30:00,46.59,46.74,46.56,46.62,25602.0,43.8885,44.0298,43.8603,43.9168,25602.0
2018-03-15 14:40:00,46.67,46.69,46.49,46.5,32550.0,43.9639,43.9827,43.7943,43.8037,32550.0
2018-03-15 14:50:00,46.54,46.8,46.5,46.8,40072.0,43.8414,44.0863,43.8037,44.0863,40072.0
2018-03-15 15:00:00,46.78,46.9,46.76,46.83,42236.0,44.0675,44.1805,44.0487,44.1146,42236.0
2018-03-15 15:10:00,46.85,46.85,46.65,46.71,22246.0,44.1334,44.1334,43.945,44.0016,22246.0
2018-03-15 15:20:00,46.73,46.99,46.73,46.99,51854.0,44.0204,44.2653,44.0204,44.2653,51854.0
2018-03-15 15:30:00,46.99,46.99,46.85,46.85,80816.0,44.2653,44.2653,44.1334,44.1334,80816.0
2018-03-15 15:40:00,46.86,46.99,46.84,46.99,38758.0,44.1429,44.2653,44.124,44.2653,38758.0
2018-03-15 15:50:00,46.98,46.98,46.77,46.79,68984.0,44.2559,44.2559,44.0581,44.0769,68984.0
2018-03-16 09:30:00,46.84,47.12,46.69,47.07,89542.0,44.124,44.3878,43.9827,44.3407,89542.0
2018-03-16 09:40:00,47.08,47.4,47.05,47.26,105516.0,44.3501,44.6516,44.3219,44.5197,105516.0
2018-03-16 09:50:00,47.26,47.31,47.15,47.21,41046.0,44.5197,44.5668,44.4161,44.4726,41046.0
2018-03-16 10:00:00,47.2,47.32,47.06,47.14,49394.0,44.4632,44.5762,44.3313,44.4066,49394.0
2018-03-16 10:10:00,47.1,47.3,47.02,47.21,37882.0,44.369,44.5574,44.2936,44.4726,37882.0
2018-03-16 10:20:00,47.28,47.32,47.17,47.31,31924.0,44.5385,44.5762,44.4349,44.5668,31924.0
2018-03-16 10:30:00,47.33,47.35,47.22,47.33,42186.0,44.5856,44.6045,44.482,44.5856,42186.0
2018-03-16 10:40:00,47.29,47.32,47.23,47.31,29066.0,44.5479,44.5762,44.4914,44.5668,29066.0
2018-03-16 10:50:00,47.33,47.49,47.3,47.37,26852.0,44.5856,44.7363,44.5574,44.6233,26852.0
2018-03-16 11:00:00,47.37,47.38,47.2,47.22,41134.0,44.6233,44.6327,44.4632,44.482,41134.0
2018-03-16 11:10:00,47.2,47.27,47.11,47.25,30328.0,44.4632,44.5291,44.3784,44.5103,30328.0
2018-03-16 11:20:00,47.35,47.54,47.27,47.46,73676.0,44.6045,44.7834,44.5291,44.7081,73676.0
2018-03-16 11:30:00,47.48,47.67,47.47,47.58,78048.0,44.7269,44.9059,44.7175,44.8211,78048.0
2018-03-16 11:40:00,47.56,47.56,47.45,47.45,16992.0,44.8023,44.8023,44.6987,44.6987,16992.0
2018-03-16 11:50:00,47.43,47.44,47.23,47.24,55380.0,44.6798,44.6892,44.4914,44.5008,55380.0
2018-03-16 12:00:00,47.23,47.35,47.23,47.28,22546.0,44.4914,44.6045,44.4914,44.5385,22546.0
2018-03-16 12:10:00,47.31,47.46,47.24,47.43,30022.0,44.5668,44.7081,44.5008,44.6798,30022.0
2018-03-16 12:20:00,47.44,47.5,47.39,47.44,36198.0,44.6892,44.7458,44.6421,44.6892,36198.0
2018-03-16 12:30:00,47.42,47.54,47.32,47.51,21590.0,44.6704,44.7834,44.5762,44.7552,21590.0
2018-03-16 12:40:00,47.48,47.63,47.46,47.62,32554.0,44.7269,44.8682,44.7081,44.8588,32554.0
2018-03-16 12:50:00,47.64,47.64,47.52,47.54,17608.0,44.8776,44.8776,44.7646,44.7834,17608.0
2018-03-16 13:00:00,47.55,47.6,47.49,47.57,20726.0,44.7929,44.84,44.7363,44.8117,20726.0
2018-03-16 13:10:00,47.57,47.57,47.41,47.41,25782.0,44.8117,44.8117,44.661,44.661,25782.0
2018-03-16 13:20:00,47.43,47.47,47.27,47.32,33714.0,44.6798,44.7175,44.5291,44.5762,33714.0
2018-03-16 13:30:00,47.29,47.46,47.28,47.46,20884.0,44.5479,44.7081,44.5385,44.7081,20884.0
2018-03-16 13:40:00,47.45,47.46,47.24,47.24,35246.0,44.6987,44.7081,44.5008,44.5008,35246.0
2018-03-16 13:50:00,47.28,47.31,47.23,47.26,11060.0,44.5385,44.5668,44.4914,44.5197,11060.0
2018-03-16 14:00:00,47.3,47.33,47.25,47.25,24404.0,44.5574,44.5856,44.5103,44.5103,24404.0
2018-03-16 14:10:00,47.25,47.25,47.14,47.21,26750.0,44.5103,44.5103,44.4066,44.4726,26750.0
2018-03-16 14:20:00,47.24,47.32,47.19,47.31,7700.0,44.5008,44.5762,44.4537,44.5668,7700.0
2018-03-16 14:30:00,47.29,47.37,47.24,47.35,21314.0,44.5479,44.6233,44.5008,44.6045,21314.0
2018-03-16 14:40:00,47.35,47.37,47.27,47.27,13746.0,44.6045,44.6233,44.5291,44.5291,13746.0
2018-03-16 14:50:00,47.33,47.44,47.33,47.38,29920.0,44.5856,44.6892,44.5856,44.6327,29920.0
2018-03-16 15:00:00,47.38,47.46,47.38,47.4,25828.0,44.6327,44.7081,44.6327,44.6516,25828.0
2018-03-16 15:10:00,47.41,47.41,47.27,47.3,42696.0,44.661,44.661,44.5291,44.5574,42696.0
2018-03-16 15:20:00,47.29,47.45,47.27,47.42,16756.0,44.5479,44.6987,44.5291,44.6704,16756.0
2018-03-16 15:30:00,47.45,47.49,47.35,47.41,53272.0,44.6987,44.7363,44.6045,44.661,53272.0
2018-03-16 15:40:00,47.46,47.52,47.39,47.41,36796.0,44.7081,44.7646,44.6421,44.661,36796.0
2018-03-16 15:50:00,47.44,47.49,47.09,47.1,87944.0,44.6892,44.7363,44.3595,44.369,87944.0
2018-03-19 09:30:00,46.5,46.63,46.34,46.48,134376.0,43.8037,43.9262,43.653,43.7849,134376.0
2018-03-19 09:40:00,46.48,46.48,45.96,46.08,247632.0,43.7849,43.7849,43.2951,43.4081,247632.0
2018-03-19 09:50:00,46.05,46.21,46.05,46.18,92408.0,43.3798,43.5306,43.3798,43.5023,92408.0
2018-03-19 10:00:00,46.2,46.21,46.01,46.07,42920.0,43.5211,43.5306,43.3422,43.3987,42920.0
2018-03-19 10:10:00,46.05,46.09,45.85,46.0,99898.0,43.3798,43.4175,43.1914,43.3327,99898.0
2018-03-19 10:20:00,46.02,46.18,45.98,46.16,41070.0,43.3516,43.5023,43.3139,43.4835,41070.0
2018-03-19 10:30:00,46.16,46.26,46.09,46.1,43640.0,43.4835,43.5777,43.4175,43.4269,43640.0
2018-03-19 10:40:00,46.12,46.12,45.9,45.94,86534.0,43.4458,43.4458,43.2385,43.2762,86534.0
2018-03-19 10:50:00,45.92,45.92,45.68,45.82,78316.0,43.2574,43.2574,43.0313,43.1632,78316.0
2018-03-19 11:00:00,45.79,45.91,45.71,45.91,69948.0,43.1349,43.248,43.0596,43.248,69948.0
2018-03-19 11:10:00,45.89,45.93,45.53,45.6,89390.0,43.2291,43.2668,42.89,42.9559,89390.0
2018-03-19 11:20:00,45.59,45.8,45.54,45.79,43178.0,42.9465,43.1443,42.8994,43.1349,43178.0
2018-03-19 11:30:00,45.77,45.77,45.63,45.67,45084.0,43.1161,43.1161,42.9842,43.0219,45084.0
2018-03-19 11:40:00,45.65,45.67,45.42,45.53,91820.0,43.003,43.0219,42.7864,42.89,91820.0
2018-03-19 11:50:00,45.52,45.59,45.25,45.35,107044.0,42.8806,42.9465,42.6262,42.7204,107044.0
2018-03-19 12:00:00,45.41,45.49,45.29,45.4,75678.0,42.7769,42.8523,42.6639,42.7675,75678.0
2018-03-19 12:10:00,45.37,45.4,45.21,45.31,48786.0,42.7393,42.7675,42.5885,42.6827,48786.0
2018-03-19 12:20:00,45.26,45.46,45.22,45.45,23214.0,42.6356,42.824,42.598,42.8146,23214.0
2018-03-19 12:30:00,45.46,45.5,45.25,45.35,62952.0,42.824,42.8617,42.6262,42.7204,62952.0
2018-03-19 12:40:00,45.27,45.35,44.94,44.98,116282.0,42.6451,42.7204,42.3342,42.3719,116282.0
2018-03-19 12:50:00,44.95,45.21,44.95,45.12,43216.0,42.3436,42.5885,42.3436,42.5038,43216.0
2018-03-19 13:00:00,45.1,45.13,44.59,44.63,162972.0,42.4849,42.5132,42.0045,42.0422,162972.0
2018-03-19 13:10:00,44.63,44.83,44.46,44.8,81568.0,42.0422,42.2306,41.882,42.2023,81568.0
2018-03-19 13:20:00,44.79,44.8,44.44,44.63,78320.0,42.1929,42.2023,41.8632,42.0422,78320.0
2018-03-19 13:30:00,44.62,44.79,44.54,44.77,46204.0,42.0328,42.1929,41.9574,42.1741,46204.0
2018-03-19 13:40:00,44.8,44.96,44.7,44.96,69682.0,42.2023,42.353,42.1081,42.353,69682.0
2018-03-19 13:50:00,44.9,45.02,44.83,45.02,27326.0,42.2965,42.4096,42.2306,42.4096,27326.0
2018-03-19 14:00:00,44.97,45.15,44.97,45.04,68824.0,42.3625,42.532,42.3625,42.4284,68824.0
2018-03-19 14:10:00,45.02,45.06,44.82,44.82,34374.0,42.4096,42.4472,42.2212,42.2212,34374.0
2018-03-19 14:20:00,44.85,44.88,44.7,44.88,37844.0,42.2494,42.2777,42.1081,42.2777,37844.0
2018-03-19 14:30:00,44.86,44.86,44.45,44.53,45766.0,42.2588,42.2588,41.8726,41.948,45766.0
2018-03-19 14:40:00,44.52,44.78,44.38,44.67,50574.0,41.9386,42.1835,41.8067,42.0799,50574.0
2018-03-19 14:50:00,44.6,44.93,44.6,44.92,32706.0,42.0139,42.3248,42.0139,42.3154,32706.0
2018-03-19 15:00:00,44.82,44.88,44.6,44.62,47216.0,42.2212,42.2777,42.0139,42.0328,47216.0
2018-03-19 15:10:00,44.7,45.13,44.65,45.1,52636.0,42.1081,42.5132,42.061,42.4849,52636.0
2018-03-19 15:20:00,45.15,45.16,44.91,44.91,37532.0,42.532,42.5414,42.3059,42.3059,37532.0
2018-03-19 15:30:00,44.92,45.05,44.73,44.99,53974.0,42.3154,42.4378,42.1364,42.3813,53974.0
2018-03-19 15:40:00,44.96,45.18,44.86,45.02,53126.0,42.353,42.5603,42.2588,42.4096,53126.0
2018-03-19 15:50:00,44.99,45.44,44.92,45.3,156316.0,42.3813,42.8052,42.3154,42.6733,156316.0
2018-03-20 09:30:00,45.51,46.01,45.51,45.77,209588.0,42.8711,43.3422,42.8711,43.1161,209588.0
2018-03-20 09:40:00,45.77,46.13,45.77,45.95,84472.0,43.1161,43.4552,43.1161,43.2856,84472.0
2018-03-20 09:50:00,45.96,46.04,45.76,45.76,55810.0,43.2951,43.3704,43.1067,43.1067,55810.0
2018-03-20 10:00:00,45.81,45.89,45.77,45.85,18960.0,43.1538,43.2291,43.1161,43.1914,18960.0
2018-03-20 10:10:00,45.86,45.87,45.66,45.83,76714.0,43.2009,43.2103,43.0124,43.1726,76714.0
2018-03-20 10:20:00,45.83,46.19,45.79,46.18,85002.0,43.1726,43.5117,43.1349,43.5023,85002.0
2018-03-20 10:30:00,46.19,46.33,46.07,46.15,39478.0,43.5117,43.6436,43.3987,43.474,39478.0
2018-03-20 10:40:00,46.15,46.2,46.0,46.0,39140.0,43.474,43.5211,43.3327,43.3327,39140.0
2018-03-20 10:50:00,45.99,46.15,45.99,46.1,21480.0,43.3233,43.474,43.3233,43.4269,21480.0
2018-03-20 11:00:00,46.18,46.18,46.02,46.05,10138.0,43.5023,43.5023,43.3516,43.3798,10138.0
2018-03-20 11:10:00,46.06,46.1,45.9,45.96,25946.0,43.3893,43.4269,43.2385,43.2951,25946.0
2018-03-20 11:20:00,46.02,46.18,46.02,46.18,21544.0,43.3516,43.5023,43.3516,43.5023,21544.0
2018-03-20 11:30:00,46.21,46.21,46.09,46.13,16004.0,43.5306,43.5306,43.4175,43.4552,16004.0
2018-03-20 11:40:00,46.06,46.07,45.8,45.82,51114.0,43.3893,43.3987,43.1443,43.1632,51114.0
2018-03-20 11:50:00,45.83,45.96,45.72,45.92,34978.0,43.1726,43.2951,43.069,43.2574,34978.0
2018-03-20 12:00:00,45.93,45.97,45.83,45.92,11924.0,43.2668,43.3045,43.1726,43.2574,11924.0
2018-03-20 12:10:00,45.88,46.08,45.88,45.98,8362.0,43.2197,43.4081,43.2197,43.3139,8362.0
2018-03-20 12:20:00,46.0,46.13,46.0,46.06,9502.0,43.3327,43.4552,43.3327,43.3893,9502.0
2018-03-20 12:30:00,46.05,46.1,45.95,45.96,7280.0,43.3798,43.4269,43.2856,43.2951,7280.0
2018-03-20 12:40:00,45.95,45.98,45.85,45.88,13340.0,43.2856,43.3139,43.1914,43.2197,13340.0
2018-03-20 12:50:00,45.9,45.92,45.82,45.82,11600.0,43.2385,43.2574,43.1632,43.1632,11600.0
2018-03-20 13:00:00,45.88,45.94,45.88,45.89,10164.0,43.2197,43.2762,43.2197,43.2291,10164.0
2018-03-20 13:10:00,45.87,45.87,45.75,45.77,10560.0,43.2103,43.2103,43.0972,43.1161,10560.0
2018-03-20 13:20:00,45.76,45.8,45.72,45.76,8188.0,43.1067,43.1443,43.069,43.1067,8188.0
2018-03-20 13:30:00,45.74,45.82,45.65,45.7,23184.0,43.0878,43.1632,43.003,43.0501,23184.0
2018-03-20 13:40:00,45.72,45.74,45.67,45.74,7580.0,43.069,43.0878,43.0219,43.0878,7580.0
2018-03-20 13:50:00,45.8,45.82,45.75,45.75,20850.0,43.1443,43.1632,43.0972,43.0972,20850.0
2018-03-20 14:00:00,45.68,45.95,45.61,45.83,19340.0,43.0313,43.2856,42.9653,43.1726,19340.0
2018-03-20 14:10:00,45.84,45.88,45.8,45.88,11946.0,43.182,43.2197,43.1443,43.2197,11946.0
2018-03-20 14:20:00,45.89,45.95,45.86,45.9,9400.0,43.2291,43.2856,43.2009,43.2385,9400.0
2018-03-20 14:30:00,45.99,46.02,45.96,45.98,7572.0,43.3233,43.3516,43.2951,43.3139,7572.0
2018-03-20 14:40:00,46.02,46.1,45.99,46.09,16588.0,43.3516,43.4269,43.3233,43.4175,16588.0
2018-03-20 14:50:00,46.12,46.22,46.06,46.14,49144.0,43.4458,43.54,43.3893,43.4646,49144.0
2018-03-20 15:00:00,46.17,46.28,46.15,46.23,29732.0,43.4929,43.5965,43.474,43.5494,29732.0
2018-03-20 15:10:00,46.18,46.27,46.07,46.07,24744.0,43.5023,43.5871,43.3987,43.3987,24744.0
2018-03-20 15:20:00,46.1,46.14,46.06,46.09,22600.0,43.4269,43.4646,43.3893,43.4175,22600.0
2018-03-20 15:30:00,46.08,46.15,45.93,46.01,47354.0,43.4081,43.474,43.2668,43.3422,47354.0
2018-03-20 15:40:00,45.98,46.02,45.87,45.97,41268.0,43.3139,43.3516,43.2103,43.3045,41268.0
2018-03-20 15:50:00,45.91,45.98,45.89,45.93,70208.0,43.248,43.3139,43.2291,43.2668,70208.0
2018-03-21 09:30:00,45.82,45.97,45.67,45.88,70036.0,43.2337,43.3752,43.0921,43.2903,70036.0
2018-03-21 09:40:00,45.88,45.92,45.66,45.66,29976.0,43.2903,43.328,43.0827,43.0827,29976.0
2018-03-21 09:50:00,45.69,45.72,45.55,45.63,35872.0,43.111,43.1393,42.9789,43.0544,35872.0
2018-03-21 10:00:00,45.6,45.77,45.6,45.77,35964.0,43.0261,43.1865,43.0261,43.1865,35964.0
2018-03-21 10:10:00,45.74,45.74,45.66,45.66,12972.0,43.1582,43.1582,43.0827,43.0827,12972.0
2018-03-21 10:20:00,45.65,45.68,45.51,45.55,56358.0,43.0733,43.1016,42.9412,42.9789,56358.0
2018-03-21 10:30:00,45.55,45.67,45.44,45.67,38814.0,42.9789,43.0921,42.8751,43.0921,38814.0
2018-03-21 10:40:00,45.68,45.79,45.65,45.77,36194.0,43.1016,43.2054,43.0733,43.1865,36194.0
2018-03-21 10:50:00,45.78,45.78,45.69,45.7,8336.0,43.1959,43.1959,43.111,43.1205,8336.0
2018-03-21 11:00:00,45.68,45.68,45.62,45.65,45366.0,43.1016,43.1016,43.045,43.0733,45366.0
2018-03-21 11:10:00,45.69,45.8,45.66,45.79,37294.0,43.111,43.2148,43.0827,43.2054,37294.0
2018-03-21 11:20:00,45.74,45.82,45.74,45.8,10700.0,43.1582,43.2337,43.1582,43.2148,10700.0
2018-03-21 11:30:00,45.85,46.1,45.85,46.1,54782.0,43.262,43.4979,43.262,43.4979,54782.0
2018-03-21 11:40:00,46.09,46.2,46.08,46.15,37086.0,43.4884,43.5922,43.479,43.5451,37086.0
2018-03-21 11:50:00,46.18,46.67,46.17,46.49,105242.0,43.5734,44.0357,43.5639,43.8659,105242.0
2018-03-21 12:00:00,46.45,46.55,46.42,46.55,77936.0,43.8281,43.9225,43.7998,43.9225,77936.0
2018-03-21 12:10:00,46.56,46.59,46.51,46.55,34712.0,43.9319,43.9602,43.8847,43.9225,34712.0
2018-03-21 12:20:00,46.58,46.63,46.52,46.56,16830.0,43.9508,43.998,43.8942,43.9319,16830.0
2018-03-21 12:30:00,46.54,46.58,46.53,46.55,53392.0,43.913,43.9508,43.9036,43.9225,53392.0
2018-03-21 12:40:00,46.6,46.66,46.55,46.57,29458.0,43.9697,44.0263,43.9225,43.9413,29458.0
2018-03-21 12:50:00,46.58,46.6,46.53,46.6,12522.0,43.9508,43.9697,43.9036,43.9697,12522.0
2018-03-21 13:00:00,46.62,46.63,46.37,46.37,49356.0,43.9885,43.998,43.7526,43.7526,49356.0
2018-03-21 13:10:00,46.37,46.37,46.27,46.3,28748.0,43.7526,43.7526,43.6583,43.6866,28748.0
2018-03-21 13:20:00,46.34,46.44,46.34,46.43,24486.0,43.7243,43.8187,43.7243,43.8093,24486.0
2018-03-21 13:30:00,46.37,46.44,46.29,46.3,15350.0,43.7526,43.8187,43.6772,43.6866,15350.0
2018-03-21 13:40:00,46.32,46.46,46.31,46.46,6614.0,43.7055,43.8376,43.696,43.8376,6614.0
2018-03-21 13:50:00,46.44,46.59,46.42,46.55,32912.0,43.8187,43.9602,43.7998,43.9225,32912.0
2018-03-21 14:00:00,46.62,47.25,46.2,46.94,275620.0,43.9885,44.583,43.5922,44.2905,275620.0
2018-03-21 14:10:00,46.94,47.21,46.74,47.05,160958.0,44.2905,44.5452,44.1018,44.3943,160958.0
2018-03-21 14:20:00,47.09,47.09,46.47,46.65,120280.0,44.432,44.432,43.847,44.0168,120280.0
2018-03-21 14:30:00,46.71,46.77,46.27,46.31,81076.0,44.0734,44.1301,43.6583,43.696,81076.0
2018-03-21 14:40:00,46.35,46.48,45.95,46.02,118664.0,43.7338,43.8564,43.3563,43.4224,118664.0
2018-03-21 14:50:00,45.96,45.98,45.62,45.88,96442.0,43.3658,43.3847,43.045,43.2903,96442.0
2018-03-21 15:00:00,45.83,46.2,45.83,46.2,79704.0,43.2431,43.5922,43.2431,43.5922,79704.0
2018-03-21 15:10:00,46.23,46.55,46.08,46.38,98446.0,43.6205,43.9225,43.479,43.7621,98446.0
2018-03-21 15:20:00,46.41,46.49,46.13,46.17,49334.0,43.7904,43.8659,43.5262,43.5639,49334.0
2018-03-21 15:30:00,46.09,46.4,46.04,46.3,30212.0,43.4884,43.7809,43.4413,43.6866,30212.0
2018-03-21 15:40:00,46.19,46.27,46.04,46.17,32798.0,43.5828,43.6583,43.4413,43.5639,32798.0
2018-03-21 15:50:00,46.06,46.06,45.58,45.59,96172.0,43.4601,43.4601,43.0072,43.0167,96172.0
2018-03-22 09:30:00,44.13,44.34,43.7,44.16,324232.0,41.6391,41.8372,41.2333,41.6674,324232.0
2018-03-22 09:40:00,44.2,44.37,44.04,44.37,75246.0,41.7051,41.8655,41.5542,41.8655,75246.0
2018-03-22 09:50:00,44.29,44.32,44.05,44.05,33224.0,41.79,41.8184,41.5636,41.5636,33224.0
2018-03-22 10:00:00,44.02,44.25,43.96,44.21,57366.0,41.5353,41.7523,41.4787,41.7146,57366.0
2018-03-22 10:10:00,44.19,44.65,44.1,44.49,105984.0,41.6957,42.1297,41.6108,41.9788,105984.0
2018-03-22 10:20:00,44.47,44.47,44.15,44.2,41232.0,41.9599,41.9599,41.6579,41.7051,41232.0
2018-03-22 10:30:00,44.2,44.2,43.91,44.02,81628.0,41.7051,41.7051,41.4315,41.5353,81628.0
2018-03-22 10:40:00,44.0,44.0,43.56,43.63,150694.0,41.5164,41.5164,41.1012,41.1673,150694.0
2018-03-22 10:50:00,43.63,43.63,43.32,43.47,241890.0,41.1673,41.1673,40.8748,41.0163,241890.0
2018-03-22 11:00:00,43.5,43.72,43.49,43.59,86544.0,41.0446,41.2522,41.0352,41.1296,86544.0
2018-03-22 11:10:00,43.63,43.69,43.42,43.5,38776.0,41.1673,41.2239,40.9692,41.0446,38776.0
2018-03-22 11:20:00,43.43,43.43,43.14,43.33,139172.0,40.9786,40.9786,40.705,40.8842,139172.0
2018-03-22 11:30:00,43.33,43.46,43.0,43.04,104272.0,40.8842,41.0069,40.5729,40.6106,104272.0
2018-03-22 11:40:00,43.04,43.1,42.82,43.05,96452.0,40.6106,40.6672,40.403,40.62,96452.0
2018-03-22 11:50:00,43.02,43.27,42.93,42.93,45468.0,40.5917,40.8276,40.5068,40.5068,45468.0
2018-03-22 12:00:00,42.93,43.15,42.75,43.02,75390.0,40.5068,40.7144,40.337,40.5917,75390.0
2018-03-22 12:10:00,43.08,43.63,42.87,43.35,100898.0,40.6483,41.1673,40.4502,40.9031,100898.0
2018-03-22 12:20:00,43.39,43.82,43.39,43.73,152378.0,40.9408,41.3466,40.9408,41.2617,152378.0
2018-03-22 12:30:00,43.79,43.99,43.63,43.67,73592.0,41.3183,41.507,41.1673,41.205,73592.0
2018-03-22 12:40:00,43.71,43.71,43.38,43.53,57846.0,41.2428,41.2428,40.9314,41.0729,57846.0
2018-03-22 12:50:00,43.56,43.76,43.42,43.49,61594.0,41.1012,41.29,40.9692,41.0352,61594.0
2018-03-22 13:00:00,43.4,43.41,43.17,43.35,67804.0,40.9503,40.9597,40.7333,40.9031,67804.0
2018-03-22 13:10:00,43.36,43.63,43.25,43.49,35602.0,40.9125,41.1673,40.8087,41.0352,35602.0
2018-03-22 13:20:00,43.42,44.13,43.41,44.11,195548.0,40.9692,41.6391,40.9597,41.6202,195548.0
2018-03-22 13:30:00,44.15,44.3,44.06,44.17,96056.0,41.6579,41.7995,41.573,41.6768,96056.0
2018-03-22 13:40:00,44.16,44.32,44.07,44.1,58114.0,41.6674,41.8184,41.5825,41.6108,58114.0
2018-03-22 13:50:00,44.1,44.12,43.96,44.1,60192.0,41.6108,41.6296,41.4787,41.6108,60192.0
2018-03-22 14:00:00,44.1,44.22,43.83,43.84,35904.0,41.6108,41.724,41.356,41.3654,35904.0
2018-03-22 14:10:00,43.77,43.91,43.72,43.77,52780.0,41.2994,41.4315,41.2522,41.2994,52780.0
2018-03-22 14:20:00,43.77,43.77,43.25,43.25,71174.0,41.2994,41.2994,40.8087,40.8087,71174.0
2018-03-22 14:30:00,43.25,43.37,43.12,43.31,52890.0,40.8087,40.922,40.6861,40.8654,52890.0
2018-03-22 14:40:00,43.38,43.52,43.25,43.38,69366.0,40.9314,41.0635,40.8087,40.9314,69366.0
2018-03-22 14:50:00,43.35,43.39,42.88,42.97,136964.0,40.9031,40.9408,40.4596,40.5446,136964.0
2018-03-22 15:00:00,42.94,43.25,42.76,42.76,78918.0,40.5162,40.8087,40.3464,40.3464,78918.0
2018-03-22 15:10:00,42.8,42.91,42.35,42.43,299282.0,40.3841,40.4879,39.9595,40.035,299282.0
2018-03-22 15:20:00,42.45,42.87,42.41,42.41,222468.0,40.0539,40.4502,40.0162,40.0162,222468.0
2018-03-22 15:30:00,42.41,42.49,42.09,42.12,214948.0,40.0162,40.0916,39.7142,39.7425,214948.0
2018-03-22 15:40:00,42.13,42.16,41.44,41.72,353850.0,39.752,39.7803,39.1009,39.3651,353850.0
2018-03-22 15:50:00,41.69,41.95,41.48,41.56,351968.0,39.3368,39.5821,39.1387,39.2141,351968.0
2018-03-23 09:30:00,41.84,42.34,41.84,41.97,363292.0,39.4783,39.9501,39.4783,39.601,363292.0
2018-03-23 09:40:00,41.91,41.93,41.46,41.63,174816.0,39.5444,39.5633,39.1198,39.2802,174816.0
2018-03-23 09:50:00,41.65,42.16,41.62,41.85,124546.0,39.2991,39.7803,39.2708,39.4878,124546.0
2018-03-23 10:00:00,42.02,42.25,41.89,42.09,94086.0,39.6482,39.8652,39.5255,39.7142,94086.0
2018-03-23 10:10:00,42.0,42.29,41.77,41.82,50434.0,39.6293,39.9029,39.4123,39.4595,50434.0
2018-03-23 10:20:00,41.81,41.98,41.59,41.98,27272.0,39.45,39.6104,39.2424,39.6104,27272.0
2018-03-23 10:30:00,41.97,42.1,41.85,41.85,29354.0,39.601,39.7237,39.4878,39.4878,29354.0
2018-03-23 10:40:00,41.85,42.18,41.85,42.02,51734.0,39.4878,39.7991,39.4878,39.6482,51734.0
2018-03-23 10:50:00,41.97,42.15,41.76,42.13,40944.0,39.601,39.7708,39.4029,39.752,40944.0
2018-03-23 11:00:00,42.19,42.3,41.95,41.95,33658.0,39.8086,39.9124,39.5821,39.5821,33658.0
2018-03-23 11:10:00,41.9,42.02,41.83,41.89,20254.0,39.5349,39.6482,39.4689,39.5255,20254.0
2018-03-23 11:20:00,41.97,41.97,41.69,41.71,35544.0,39.601,39.601,39.3368,39.3557,35544.0
2018-03-23 11:30:00,41.76,41.83,41.46,41.49,50762.0,39.4029,39.4689,39.1198,39.1481,50762.0
2018-03-23 11:40:00,41.49,41.51,41.08,41.12,160768.0,39.1481,39.167,38.7612,38.799,160768.0
2018-03-23 11:50:00,41.1,41.14,40.87,40.91,109104.0,38.7801,38.8178,38.5631,38.6008,109104.0
2018-03-23 12:00:00,40.91,41.46,40.91,41.35,52842.0,38.6008,39.1198,38.6008,39.016,52842.0
2018-03-23 12:10:00,41.35,41.4,41.15,41.19,27202.0,39.016,39.0632,38.8273,38.865,27202.0
2018-03-23 12:20:00,41.25,41.67,41.24,41.57,48960.0,38.9216,39.3179,38.9122,39.2236,48960.0
2018-03-23 12:30:00,41.5,41.59,41.26,41.26,57296.0,39.1575,39.2424,38.9311,38.9311,57296.0
2018-03-23 12:40:00,41.2,41.26,41.04,41.15,32684.0,38.8745,38.9311,38.7235,38.8273,32684.0
2018-03-23 12:50:00,41.22,41.29,41.07,41.13,26248.0,38.8933,38.9594,38.7518,38.8084,26248.0
2018-03-23 13:00:00,41.06,41.56,41.02,41.55,79922.0,38.7424,39.2141,38.7046,39.2047,79922.0
2018-03-23 13:10:00,41.57,41.62,41.45,41.58,78242.0,39.2236,39.2708,39.1103,39.233,78242.0
2018-03-23 13:20:00,41.6,41.98,41.6,41.9,115384.0,39.2519,39.6104,39.2519,39.5349,115384.0
2018-03-23 13:30:00,41.91,42.09,41.61,41.65,58230.0,39.5444,39.7142,39.2613,39.2991,58230.0
2018-03-23 13:40:00,41.64,41.98,41.58,41.98,39498.0,39.2896,39.6104,39.233,39.6104,39498.0
2018-03-23 13:50:00,41.98,42.32,41.98,42.17,79670.0,39.6104,39.9312,39.6104,39.7897,79670.0
2018-03-23 14:00:00,42.24,42.33,41.89,41.89,32912.0,39.8558,39.9407,39.5255,39.5255,32912.0
2018-03-23 14:10:00,41.88,41.89,41.47,41.55,56310.0,39.5161,39.5255,39.1292,39.2047,56310.0
2018-03-23 14:20:00,41.5,41.57,41.35,41.47,27622.0,39.1575,39.2236,39.016,39.1292,27622.0
2018-03-23 14:30:00,41.4,41.49,41.21,41.34,41762.0,39.0632,39.1481,38.8839,39.0066,41762.0
2018-03-23 14:40:00,41.42,41.46,40.91,40.96,43054.0,39.082,39.1198,38.6008,38.648,43054.0
2018-03-23 14:50:00,40.99,41.02,40.32,40.37,178592.0,38.6763,38.7046,38.0441,38.0913,178592.0
2018-03-23 15:00:00,40.37,40.52,39.96,39.98,205952.0,38.0913,38.2328,37.7045,37.7233,205952.0
2018-03-23 15:10:00,40.01,40.54,39.95,40.29,112350.0,37.7516,38.2517,37.695,38.0158,112350.0
2018-03-23 15:20:00,40.34,40.35,39.93,40.18,110830.0,38.063,38.0724,37.6761,37.912,110830.0
2018-03-23 15:30:00,40.18,40.18,39.74,40.02,177484.0,37.912,37.912,37.4969,37.7611,177484.0
2018-03-23 15:40:00,39.98,40.08,39.65,39.7,103252.0,37.7233,37.8177,37.4119,37.4591,103252.0
2018-03-23 15:50:00,39.65,39.65,39.2,39.32,531558.0,37.4119,37.4119,36.9873,37.1006,531558.0
2018-03-26 09:30:00,41.29,41.63,41.23,41.61,471544.0,38.9594,39.2802,38.9028,39.2613,471544.0
2018-03-26 09:40:00,41.62,41.89,41.58,41.67,259192.0,39.2708,39.5255,39.233,39.3179,259192.0
2018-03-26 09:50:00,41.76,41.83,41.62,41.7,138116.0,39.4029,39.4689,39.2708,39.3462,138116.0
2018-03-26 10:00:00,41.7,41.81,41.43,41.51,131162.0,39.3462,39.45,39.0915,39.167,131162.0
2018-03-26 10:10:00,41.5,41.53,41.33,41.51,64610.0,39.1575,39.1858,38.9971,39.167,64610.0
2018-03-26 10:20:00,41.51,41.53,41.07,41.13,74506.0,39.167,39.1858,38.7518,38.8084,74506.0
2018-03-26 10:30:00,41.09,41.19,40.95,41.17,90648.0,38.7707,38.865,38.6386,38.8462,90648.0
2018-03-26 10:40:00,41.16,41.26,40.82,41.06,57416.0,38.8367,38.9311,38.5159,38.7424,57416.0
2018-03-26 10:50:00,41.05,41.18,40.87,40.91,26314.0,38.7329,38.8556,38.5631,38.6008,26314.0
2018-03-26 11:00:00,40.88,41.1,40.69,40.73,89794.0,38.5725,38.7801,38.3932,38.431,89794.0
2018-03-26 11:10:00,40.73,40.85,40.42,40.48,69332.0,38.431,38.5442,38.1385,38.1951,69332.0
2018-03-26 11:20:00,40.44,40.78,40.35,40.62,124234.0,38.1574,38.4782,38.0724,38.3272,124234.0
2018-03-26 11:30:00,40.61,40.82,40.52,40.69,45632.0,38.3178,38.5159,38.2328,38.3932,45632.0
2018-03-26 11:40:00,40.83,40.96,40.82,40.85,61122.0,38.5253,38.648,38.5159,38.5442,61122.0
2018-03-26 11:50:00,40.85,41.17,40.85,40.98,43386.0,38.5442,38.8462,38.5442,38.6669,43386.0
2018-03-26 12:00:00,41.02,41.18,40.84,41.18,28344.0,38.7046,38.8556,38.5348,38.8556,28344.0
2018-03-26 12:10:00,41.19,41.35,41.1,41.24,54262.0,38.865,39.016,38.7801,38.9122,54262.0
2018-03-26 12:20:00,41.24,41.48,41.24,41.33,73584.0,38.9122,39.1387,38.9122,38.9971,73584.0
2018-03-26 12:30:00,41.35,41.66,41.34,41.48,69796.0,39.016,39.3085,39.0066,39.1387,69796.0
2018-03-26 12:40:00,41.42,41.5,41.19,41.2,31460.0,39.082,39.1575,38.865,38.8745,31460.0
2018-03-26 12:50:00,41.2,41.27,41.13,41.2,12092.0,38.8745,38.9405,38.8084,38.8745,12092.0
2018-03-26 13:00:00,41.2,41.54,41.2,41.54,16592.0,38.8745,39.1953,38.8745,39.1953,16592.0
2018-03-26 13:10:00,41.44,41.78,41.44,41.69,51628.0,39.1009,39.4217,39.1009,39.3368,51628.0
2018-03-26 13:20:00,41.69,41.72,41.4,41.44,30120.0,39.3368,39.3651,39.0632,39.1009,30120.0
2018-03-26 13:30:00,41.42,41.45,41.24,41.43,20274.0,39.082,39.1103,38.9122,39.0915,20274.0
2018-03-26 13:40:00,41.45,41.6,41.37,41.5,13562.0,39.1103,39.2519,39.0349,39.1575,13562.0
2018-03-26 13:50:00,41.46,41.5,41.24,41.4,18520.0,39.1198,39.1575,38.9122,39.0632,18520.0
2018-03-26 14:00:00,41.45,41.75,41.45,41.71,62748.0,39.1103,39.3934,39.1103,39.3557,62748.0
2018-03-26 14:10:00,41.74,42.0,41.74,41.98,78408.0,39.384,39.6293,39.384,39.6104,78408.0
2018-03-26 14:20:00,42.02,42.08,41.79,42.02,61794.0,39.6482,39.7048,39.4312,39.6482,61794.0
2018-03-26 14:30:00,42.04,42.12,41.9,42.04,28266.0,39.667,39.7425,39.5349,39.667,28266.0
2018-03-26 14:40:00,42.02,42.1,41.87,41.92,35770.0,39.6482,39.7237,39.5066,39.5538,35770.0
2018-03-26 14:50:00,41.94,42.27,41.94,42.07,72348.0,39.5727,39.8841,39.5727,39.6954,72348.0
2018-03-26 15:00:00,42.09,42.36,42.08,42.35,55280.0,39.7142,39.969,39.7048,39.9595,55280.0
2018-03-26 15:10:00,42.35,42.5,42.29,42.49,61558.0,39.9595,40.1011,39.9029,40.0916,61558.0
2018-03-26 15:20:00,42.5,42.53,42.35,42.51,41808.0,40.1011,40.1294,39.9595,40.1105,41808.0
2018-03-26 15:30:00,42.54,42.66,42.44,42.55,95842.0,40.1388,40.252,40.0445,40.1483,95842.0
2018-03-26 15:40:00,42.53,42.83,42.49,42.83,138116.0,40.1294,40.4125,40.0916,40.4125,138116.0
2018-03-26 15:50:00,42.83,42.83,42.62,42.71,172960.0,40.4125,40.4125,40.2143,40.2992,172960.0
2018-03-27 09:30:00,43.42,43.42,42.85,43.07,307112.0,40.9692,40.9692,40.4313,40.6389,307112.0
2018-03-27 09:40:00,42.96,42.98,42.45,42.51,147710.0,40.5351,40.554,40.0539,40.1105,147710.0
2018-03-27 09:50:00,42.54,42.97,42.54,42.97,75904.0,40.1388,40.5446,40.1388,40.5446,75904.0
2018-03-27 10:00:00,42.92,43.17,42.82,42.98,84976.0,40.4974,40.7333,40.403,40.554,84976.0
2018-03-27 10:10:00,42.92,42.97,42.54,42.82,81478.0,40.4974,40.5446,40.1388,40.403,81478.0
2018-03-27 10:20:00,42.72,42.94,42.7,42.88,41332.0,40.3087,40.5162,40.2898,40.4596,41332.0
2018-03-27 10:30:00,42.81,42.83,42.55,42.77,54114.0,40.3936,40.4125,40.1483,40.3558,54114.0
2018-03-27 10:40:00,42.83,43.15,42.79,43.1,47822.0,40.4125,40.7144,40.3747,40.6672,47822.0
2018-03-27 10:50:00,43.09,43.34,43.06,43.12,71212.0,40.6578,40.8937,40.6295,40.6861,71212.0
2018-03-27 11:00:00,43.1,43.11,42.8,43.01,51970.0,40.6672,40.6766,40.3841,40.5823,51970.0
2018-03-27 11:10:00,42.9,43.16,42.84,43.16,32160.0,40.4785,40.7238,40.4219,40.7238,32160.0
2018-03-27 11:20:00,43.09,43.17,42.98,43.14,53258.0,40.6578,40.7333,40.554,40.705,53258.0
2018-03-27 11:30:00,43.17,43.47,43.16,43.46,72292.0,40.7333,41.0163,40.7238,41.0069,72292.0
2018-03-27 11:40:00,43.45,43.88,43.44,43.82,171966.0,40.9975,41.4032,40.988,41.3466,171966.0
2018-03-27 11:50:00,43.84,43.87,43.72,43.85,68258.0,41.3654,41.3938,41.2522,41.3749,68258.0
2018-03-27 12:00:00,43.84,43.97,43.66,43.7,105506.0,41.3654,41.4881,41.1956,41.2333,105506.0
2018-03-27 12:10:00,43.74,43.86,43.71,43.8,42952.0,41.2711,41.3843,41.2428,41.3277,42952.0
2018-03-27 12:20:00,43.81,43.83,43.49,43.6,113646.0,41.3371,41.356,41.0352,41.139,113646.0
2018-03-27 12:30:00,43.54,43.55,43.27,43.35,221662.0,41.0824,41.0918,40.8276,40.9031,221662.0
2018-03-27 12:40:00,43.37,43.64,43.33,43.56,51784.0,40.922,41.1767,40.8842,41.1012,51784.0
2018-03-27 12:50:00,43.56,43.67,43.35,43.51,50464.0,41.1012,41.205,40.9031,41.0541,50464.0
2018-03-27 13:00:00,43.59,43.7,43.55,43.67,45276.0,41.1296,41.2333,41.0918,41.205,45276.0
2018-03-27 13:10:00,43.65,43.83,43.55,43.73,30188.0,41.1862,41.356,41.0918,41.2617,30188.0
2018-03-27 13:20:00,43.63,43.65,43.41,43.45,23616.0,41.1673,41.1862,40.9597,40.9975,23616.0
2018-03-27 13:30:00,43.46,43.52,43.11,43.13,47790.0,41.0069,41.0635,40.6766,40.6955,47790.0
2018-03-27 13:40:00,43.15,43.24,42.97,42.97,101196.0,40.7144,40.7993,40.5446,40.5446,101196.0
2018-03-27 13:50:00,42.88,42.94,42.62,42.92,124162.0,40.4596,40.5162,40.2143,40.4974,124162.0
2018-03-27 14:00:00,42.94,42.95,42.6,42.7,46634.0,40.5162,40.5257,40.1954,40.2898,46634.0
2018-03-27 14:10:00,42.7,43.18,42.66,43.18,100290.0,40.2898,40.7427,40.252,40.7427,100290.0
2018-03-27 14:20:00,43.15,43.16,42.63,42.65,71782.0,40.7144,40.7238,40.2237,40.2426,71782.0
2018-03-27 14:30:00,42.65,42.87,42.57,42.87,61540.0,40.2426,40.4502,40.1671,40.4502,61540.0
2018-03-27 14:40:00,42.87,42.98,42.36,42.38,76004.0,40.4502,40.554,39.969,39.9879,76004.0
2018-03-27 14:50:00,42.43,42.51,42.07,42.11,50974.0,40.035,40.1105,39.6954,39.7331,50974.0
2018-03-27 15:00:00,42.12,42.17,41.19,41.58,252366.0,39.7425,39.7897,38.865,39.233,252366.0
2018-03-27 15:10:00,41.61,41.82,41.38,41.62,82112.0,39.2613,39.4595,39.0443,39.2708,82112.0
2018-03-27 15:20:00,41.5,41.55,40.93,40.99,113488.0,39.1575,39.2047,38.6197,38.6763,113488.0
2018-03-27 15:30:00,40.95,41.05,40.27,40.92,244236.0,38.6386,38.7329,37.997,38.6103,244236.0
2018-03-27 15:40:00,40.85,40.86,40.05,40.23,108900.0,38.5442,38.5537,37.7894,37.9592,108900.0
2018-03-27 15:50:00,40.24,40.94,40.23,40.84,260328.0,37.9686,38.6291,37.9592,38.5348,260328.0
2018-03-28 09:30:00,41.06,41.54,40.68,40.7,223100.0,38.7424,39.1953,38.3838,38.4027,223100.0
2018-03-28 09:40:00,40.7,41.25,40.57,41.25,148984.0,38.4027,38.9216,38.28,38.9216,148984.0
2018-03-28 09:50:00,41.26,41.41,41.01,41.3,127262.0,38.9311,39.0726,38.6952,38.9688,127262.0
2018-03-28 10:00:00,41.35,41.5,41.09,41.35,64016.0,39.016,39.1575,38.7707,39.016,64016.0
2018-03-28 10:10:00,41.21,41.21,40.83,40.98,74692.0,38.8839,38.8839,38.5253,38.6669,74692.0
2018-03-28 10:20:00,41.0,41.06,40.73,40.95,34558.0,38.6857,38.7424,38.431,38.6386,34558.0
2018-03-28 10:30:00,41.04,41.1,40.64,40.73,41700.0,38.7235,38.7801,38.3461,38.431,41700.0
2018-03-28 10:40:00,40.69,40.69,40.13,40.3,171432.0,38.3932,38.3932,37.8649,38.0253,171432.0
2018-03-28 10:50:00,40.31,40.68,40.18,40.59,83852.0,38.0347,38.3838,37.912,38.2989,83852.0
2018-03-28 11:00:00,40.66,41.14,40.66,41.07,60630.0,38.3649,38.8178,38.3649,38.7518,60630.0
2018-03-28 11:10:00,41.17,41.19,40.63,41.01,41292.0,38.8462,38.865,38.3366,38.6952,41292.0
2018-03-28 11:20:00,40.95,40.95,40.67,40.75,23072.0,38.6386,38.6386,38.3744,38.4499,23072.0
2018-03-28 11:30:00,40.73,40.95,40.45,40.82,32138.0,38.431,38.6386,38.1668,38.5159,32138.0
2018-03-28 11:40:00,40.82,41.12,40.82,40.94,57410.0,38.5159,38.799,38.5159,38.6291,57410.0
2018-03-28 11:50:00,41.0,41.19,40.83,41.0,31106.0,38.6857,38.865,38.5253,38.6857,31106.0
2018-03-28 12:00:00,41.13,41.15,40.88,41.15,17334.0,38.8084,38.8273,38.5725,38.8273,17334.0
2018-03-28 12:10:00,41.18,41.93,41.18,41.88,128930.0,38.8556,39.5633,38.8556,39.5161,128930.0
2018-03-28 12:20:00,41.91,42.06,41.41,41.41,163798.0,39.5444,39.6859,39.0726,39.0726,163798.0
2018-03-28 12:30:00,41.44,41.49,41.27,41.43,40386.0,39.1009,39.1481,38.9405,39.0915,40386.0
2018-03-28 12:40:00,41.46,41.72,41.25,41.38,56628.0,39.1198,39.3651,38.9216,39.0443,56628.0
2018-03-28 12:50:00,41.35,41.44,40.91,40.91,42380.0,39.016,39.1009,38.6008,38.6008,42380.0
2018-03-28 13:00:00,40.85,41.04,40.59,41.04,57658.0,38.5442,38.7235,38.2989,38.7235,57658.0
2018-03-28 13:10:00,41.04,41.08,40.75,40.85,41878.0,38.7235,38.7612,38.4499,38.5442,41878.0
2018-03-28 13:20:00,40.86,41.37,40.86,41.31,43290.0,38.5537,39.0349,38.5537,38.9783,43290.0
2018-03-28 13:30:00,41.15,41.22,40.96,41.2,9730.0,38.8273,38.8933,38.648,38.8745,9730.0
2018-03-28 13:40:00,41.18,41.62,41.07,41.57,30684.0,38.8556,39.2708,38.7518,39.2236,30684.0
2018-03-28 13:50:00,41.5,41.5,41.31,41.33,24818.0,39.1575,39.1575,38.9783,38.9971,24818.0
2018-03-28 14:00:00,41.42,41.43,40.94,41.02,66078.0,39.082,39.0915,38.6291,38.7046,66078.0
2018-03-28 14:10:00,40.98,41.27,40.88,41.22,21040.0,38.6669,38.9405,38.5725,38.8933,21040.0
2018-03-28 14:20:00,41.17,41.34,40.92,41.0,27000.0,38.8462,39.0066,38.6103,38.6857,27000.0
2018-03-28 14:30:00,40.9,41.23,40.84,41.23,32146.0,38.5914,38.9028,38.5348,38.9028,32146.0
2018-03-28 14:40:00,41.32,41.39,40.99,41.02,35118.0,38.9877,39.0537,38.6763,38.7046,35118.0
2018-03-28 14:50:00,41.07,41.23,40.94,40.98,13040.0,38.7518,38.9028,38.6291,38.6669,13040.0
2018-03-28 15:00:00,40.9,40.97,40.28,40.28,101556.0,38.5914,38.6574,38.0064,38.0064,101556.0
2018-03-28 15:10:00,40.31,40.83,40.3,40.74,95094.0,38.0347,38.5253,38.0253,38.4404,95094.0
2018-03-28 15:20:00,40.74,40.95,40.55,40.93,59750.0,38.4404,38.6386,38.2611,38.6197,59750.0
2018-03-28 15:30:00,40.87,41.32,40.8,41.31,51374.0,38.5631,38.9877,38.497,38.9783,51374.0
2018-03-28 15:40:00,41.27,41.3,40.95,41.16,91284.0,38.9405,38.9688,38.6386,38.8367,91284.0
2018-03-28 15:50:00,41.16,41.21,40.77,40.77,132718.0,38.8367,38.8839,38.4687,38.4687,132718.0
2018-03-29 09:30:00,41.44,41.77,41.35,41.58,258126.0,39.1009,39.4123,39.016,39.233,258126.0
2018-03-29 09:40:00,41.68,41.69,41.4,41.42,44048.0,39.3274,39.3368,39.0632,39.082,44048.0
2018-03-29 09:50:00,41.46,41.48,41.22,41.27,47210.0,39.1198,39.1387,38.8933,38.9405,47210.0
2018-03-29 10:00:00,41.28,41.37,41.17,41.18,36558.0,38.9499,39.0349,38.8462,38.8556,36558.0
2018-03-29 10:10:00,41.21,41.46,41.21,41.35,68958.0,38.8839,39.1198,38.8839,39.016,68958.0
2018-03-29 10:20:00,41.35,41.49,41.3,41.37,49734.0,39.016,39.1481,38.9688,39.0349,49734.0
2018-03-29 10:30:00,41.41,41.5,41.31,41.49,36116.0,39.0726,39.1575,38.9783,39.1481,36116.0
2018-03-29 10:40:00,41.51,41.75,41.45,41.72,62494.0,39.167,39.3934,39.1103,39.3651,62494.0
2018-03-29 10:50:00,41.71,42.02,41.7,42.02,94066.0,39.3557,39.6482,39.3462,39.6482,94066.0
2018-03-29 11:00:00,42.06,42.48,42.04,42.42,141008.0,39.6859,40.0822,39.667,40.0256,141008.0
2018-03-29 11:10:00,42.4,42.45,42.13,42.15,111866.0,40.0067,40.0539,39.752,39.7708,111866.0
2018-03-29 11:20:00,42.15,42.18,42.02,42.1,46826.0,39.7708,39.7991,39.6482,39.7237,46826.0
2018-03-29 11:30:00,42.08,42.08,41.89,41.95,36426.0,39.7048,39.7048,39.5255,39.5821,36426.0
2018-03-29 11:40:00,41.94,42.19,41.94,42.19,42242.0,39.5727,39.8086,39.5727,39.8086,42242.0
2018-03-29 11:50:00,42.2,42.26,42.09,42.26,46128.0,39.818,39.8746,39.7142,39.8746,46128.0
2018-03-29 12:00:00,42.27,42.27,41.92,41.95,60944.0,39.8841,39.8841,39.5538,39.5821,60944.0
2018-03-29 12:10:00,41.85,41.98,41.81,41.97,51484.0,39.4878,39.6104,39.45,39.601,51484.0
2018-03-29 12:20:00,41.96,42.09,41.84,42.09,28074.0,39.5916,39.7142,39.4783,39.7142,28074.0
2018-03-29 12:30:00,42.08,42.1,42.0,42.02,32886.0,39.7048,39.7237,39.6293,39.6482,32886.0
2018-03-29 12:40:00,42.0,42.0,41.88,41.93,25206.0,39.6293,39.6293,39.5161,39.5633,25206.0
2018-03-29 12:50:00,41.93,42.1,41.93,42.02,30908.0,39.5633,39.7237,39.5633,39.6482,30908.0
2018-03-29 13:00:00,42.04,42.12,41.79,41.8,48112.0,39.667,39.7425,39.4312,39.4406,48112.0
2018-03-29 13:10:00,41.8,42.01,41.8,42.01,15578.0,39.4406,39.6387,39.4406,39.6387,15578.0
2018-03-29 13:20:00,41.99,42.02,41.95,42.02,15604.0,39.6199,39.6482,39.5821,39.6482,15604.0
2018-03-29 13:30:00,42.06,42.19,42.04,42.19,16704.0,39.6859,39.8086,39.667,39.8086,16704.0
2018-03-29 13:40:00,42.13,42.48,42.1,42.48,88886.0,39.752,40.0822,39.7237,40.0822,88886.0
2018-03-29 13:50:00,42.49,42.6,42.45,42.47,84790.0,40.0916,40.1954,40.0539,40.0728,84790.0
2018-03-29 14:00:00,42.44,42.55,42.3,42.5,46210.0,40.0445,40.1483,39.9124,40.1011,46210.0
2018-03-29 14:10:00,42.57,42.74,42.5,42.62,84120.0,40.1671,40.3275,40.1011,40.2143,84120.0
2018-03-29 14:20:00,42.61,42.65,42.38,42.58,56880.0,40.2049,40.2426,39.9879,40.1766,56880.0
2018-03-29 14:30:00,42.65,42.69,42.59,42.63,35702.0,40.2426,40.2804,40.186,40.2237,35702.0
2018-03-29 14:40:00,42.6,42.96,42.6,42.96,55876.0,40.1954,40.5351,40.1954,40.5351,55876.0
2018-03-29 14:50:00,42.9,42.93,42.78,42.79,35034.0,40.4785,40.5068,40.3653,40.3747,35034.0
2018-03-29 15:00:00,42.78,43.13,42.69,43.09,71468.0,40.3653,40.6955,40.2804,40.6578,71468.0
2018-03-29 15:10:00,43.04,43.16,42.93,42.96,66950.0,40.6106,40.7238,40.5068,40.5351,66950.0
2018-03-29 15:20:00,42.95,42.95,42.59,42.74,50508.0,40.5257,40.5257,40.186,40.3275,50508.0
2018-03-29 15:30:00,42.74,42.74,42.41,42.64,102602.0,40.3275,40.3275,40.0162,40.2332,102602.0
2018-03-29 15:40:00,42.62,42.87,42.57,42.85,71122.0,40.2143,40.4502,40.1671,40.4313,71122.0
2018-03-29 15:50:00,42.85,42.88,42.34,42.34,113762.0,40.4313,40.4596,39.9501,39.9501,113762.0
2018-04-02 09:30:00,41.85,42.09,41.57,42.06,142762.0,39.4878,39.7142,39.2236,39.6859,142762.0
2018-04-02 09:40:00,42.02,42.14,41.84,41.85,82538.0,39.6482,39.7614,39.4783,39.4878,82538.0
2018-04-02 09:50:00,41.87,42.02,41.67,41.94,101210.0,39.5066,39.6482,39.3179,39.5727,101210.0
2018-04-02 10:00:00,42.01,42.02,41.5,41.55,58350.0,39.6387,39.6482,39.1575,39.2047,58350.0
2018-04-02 10:10:00,41.63,41.67,41.35,41.46,53386.0,39.2802,39.3179,39.016,39.1198,53386.0
2018-04-02 10:20:00,41.51,41.54,41.27,41.35,44226.0,39.167,39.1953,38.9405,39.016,44226.0
2018-04-02 10:30:00,41.31,41.31,40.97,41.13,109272.0,38.9783,38.9783,38.6574,38.8084,109272.0
2018-04-02 10:40:00,41.18,41.26,41.03,41.1,52738.0,38.8556,38.9311,38.7141,38.7801,52738.0
2018-04-02 10:50:00,41.09,41.12,40.7,40.76,69990.0,38.7707,38.799,38.4027,38.4593,69990.0
2018-04-02 11:00:00,40.74,40.77,40.37,40.52,86996.0,38.4404,38.4687,38.0913,38.2328,86996.0
2018-04-02 11:10:00,40.53,40.54,40.3,40.48,69422.0,38.2423,38.2517,38.0253,38.1951,69422.0
2018-04-02 11:20:00,40.48,40.52,40.3,40.52,27646.0,38.1951,38.2328,38.0253,38.2328,27646.0
2018-04-02 11:30:00,40.52,40.52,39.45,39.58,155428.0,38.2328,38.2328,37.2232,37.3459,155428.0
2018-04-02 11:40:00,39.59,39.81,39.28,39.7,169984.0,37.3553,37.5629,37.0628,37.4591,169984.0
2018-04-02 11:50:00,39.72,39.8,39.4,39.48,131814.0,37.478,37.5535,37.1761,37.2515,131814.0
2018-04-02 12:00:00,39.47,39.52,39.06,39.22,191230.0,37.2421,37.2893,36.8553,37.0062,191230.0
2018-04-02 12:10:00,39.23,39.35,38.97,39.34,120216.0,37.0157,37.1289,36.7703,37.1194,120216.0
2018-04-02 12:20:00,39.26,39.49,39.26,39.41,62314.0,37.044,37.261,37.044,37.1855,62314.0
2018-04-02 12:30:00,39.43,39.72,39.43,39.45,93180.0,37.2044,37.478,37.2044,37.2232,93180.0
2018-04-02 12:40:00,39.49,39.76,39.34,39.63,43294.0,37.261,37.5157,37.1194,37.3931,43294.0
2018-04-02 12:50:00,39.6,39.62,39.32,39.4,42400.0,37.3648,37.3836,37.1006,37.1761,42400.0
2018-04-02 13:00:00,39.5,39.52,39.15,39.16,80334.0,37.2704,37.2893,36.9402,36.9496,80334.0
2018-04-02 13:10:00,39.16,39.32,39.12,39.15,49430.0,36.9496,37.1006,36.9119,36.9402,49430.0
2018-04-02 13:20:00,39.17,39.17,38.71,38.75,179686.0,36.959,36.959,36.525,36.5628,179686.0
2018-04-02 13:30:00,38.77,39.13,38.73,38.98,80222.0,36.5816,36.9213,36.5439,36.7798,80222.0
2018-04-02 13:40:00,39.0,39.0,38.5,38.58,117212.0,36.7986,36.7986,36.3269,36.4023,117212.0
2018-04-02 13:50:00,38.57,38.67,38.42,38.42,112570.0,36.3929,36.4873,36.2514,36.2514,112570.0
2018-04-02 14:00:00,38.4,38.48,38.08,38.43,174144.0,36.2325,36.308,35.9306,36.2608,174144.0
2018-04-02 14:10:00,38.42,38.65,38.3,38.59,59284.0,36.2514,36.4684,36.1382,36.4118,59284.0
2018-04-02 14:20:00,38.58,38.81,38.36,38.47,89494.0,36.4023,36.6194,36.1948,36.2986,89494.0
2018-04-02 14:30:00,38.4,38.71,38.34,38.48,89730.0,36.2325,36.525,36.1759,36.308,89730.0
2018-04-02 14:40:00,38.42,38.63,38.29,38.63,48630.0,36.2514,36.4495,36.1287,36.4495,48630.0
2018-04-02 14:50:00,38.62,38.9,38.59,38.83,90318.0,36.4401,36.7043,36.4118,36.6382,90318.0
2018-04-02 15:00:00,38.85,38.92,38.58,38.7,89720.0,36.6571,36.7232,36.4023,36.5156,89720.0
2018-04-02 15:10:00,38.7,39.19,38.65,39.18,108174.0,36.5156,36.9779,36.4684,36.9685,108174.0
2018-04-02 15:20:00,39.19,39.24,38.71,38.84,92602.0,36.9779,37.0251,36.525,36.6477,92602.0
2018-04-02 15:30:00,38.94,38.97,38.59,38.76,49696.0,36.742,36.7703,36.4118,36.5722,49696.0
2018-04-02 15:40:00,38.75,39.44,38.7,39.31,163242.0,36.5628,37.2138,36.5156,37.0911,163242.0
2018-04-02 15:50:00,39.3,39.82,39.3,39.58,290026.0,37.0817,37.5724,37.0817,37.3459,290026.0
2018-04-03 09:30:00,40.25,40.49,40.05,40.44,265796.0,37.9781,38.2045,37.7894,38.1574,265796.0
2018-04-03 09:40:00,40.5,40.52,40.24,40.4,150210.0,38.214,38.2328,37.9686,38.1196,150210.0
2018-04-03 09:50:00,40.37,40.4,40.07,40.23,96480.0,38.0913,38.1196,37.8082,37.9592,96480.0
2018-04-03 10:00:00,40.27,40.27,39.99,40.09,82486.0,37.997,37.997,37.7328,37.8271,82486.0
2018-04-03 10:10:00,40.08,40.08,39.77,39.8,96808.0,37.8177,37.8177,37.5252,37.5535,96808.0
2018-04-03 10:20:00,39.8,40.11,39.76,40.1,31974.0,37.5535,37.846,37.5157,37.8365,31974.0
2018-04-03 10:30:00,40.1,40.3,40.08,40.11,123970.0,37.8365,38.0253,37.8177,37.846,123970.0
2018-04-03 10:40:00,40.08,40.57,40.08,40.5,115336.0,37.8177,38.28,37.8177,38.214,115336.0
2018-04-03 10:50:00,40.5,40.74,40.43,40.7,104984.0,38.214,38.4404,38.1479,38.4027,104984.0
2018-04-03 11:00:00,40.72,40.99,40.7,40.94,165690.0,38.4216,38.6763,38.4027,38.6291,165690.0
2018-04-03 11:10:00,40.91,40.94,40.6,40.7,66614.0,38.6008,38.6291,38.3083,38.4027,66614.0
2018-04-03 11:20:00,40.73,40.84,40.57,40.65,69860.0,38.431,38.5348,38.28,38.3555,69860.0
2018-04-03 11:30:00,40.59,40.67,40.3,40.36,166212.0,38.2989,38.3744,38.0253,38.0819,166212.0
2018-04-03 11:40:00,40.37,40.6,40.32,40.38,53172.0,38.0913,38.3083,38.0441,38.1007,53172.0
2018-04-03 11:50:00,40.41,40.41,40.1,40.1,112748.0,38.1291,38.1291,37.8365,37.8365,112748.0
2018-04-03 12:00:00,40.09,40.42,40.09,40.31,76834.0,37.8271,38.1385,37.8271,38.0347,76834.0
2018-04-03 12:10:00,40.28,40.35,40.16,40.19,36136.0,38.0064,38.0724,37.8932,37.9215,36136.0
2018-04-03 12:20:00,40.2,40.26,39.98,40.1,86418.0,37.9309,37.9875,37.7233,37.8365,86418.0
2018-04-03 12:30:00,40.06,40.25,40.06,40.18,35954.0,37.7988,37.9781,37.7988,37.912,35954.0
2018-04-03 12:40:00,40.23,40.47,40.21,40.21,62344.0,37.9592,38.1857,37.9403,37.9403,62344.0
2018-04-03 12:50:00,40.25,40.38,40.22,40.3,11236.0,37.9781,38.1007,37.9498,38.0253,11236.0
2018-04-03 13:00:00,40.24,40.37,40.15,40.3,18730.0,37.9686,38.0913,37.8837,38.0253,18730.0
2018-04-03 13:10:00,40.32,40.37,40.24,40.35,15364.0,38.0441,38.0913,37.9686,38.0724,15364.0
2018-04-03 13:20:00,40.38,40.79,40.37,40.66,33528.0,38.1007,38.4876,38.0913,38.3649,33528.0
2018-04-03 13:30:00,40.68,40.73,40.47,40.47,23590.0,38.3838,38.431,38.1857,38.1857,23590.0
2018-04-03 13:40:00,40.5,40.6,40.38,40.38,36024.0,38.214,38.3083,38.1007,38.1007,36024.0
2018-04-03 13:50:00,40.4,40.77,40.4,40.74,40370.0,38.1196,38.4687,38.1196,38.4404,40370.0
2018-04-03 14:00:00,40.71,40.8,40.44,40.55,44798.0,38.4121,38.497,38.1574,38.2611,44798.0
2018-04-03 14:10:00,40.51,40.51,40.21,40.33,47546.0,38.2234,38.2234,37.9403,38.0536,47546.0
2018-04-03 14:20:00,40.32,40.41,40.19,40.27,29326.0,38.0441,38.1291,37.9215,37.997,29326.0
2018-04-03 14:30:00,40.24,40.24,39.95,40.09,66540.0,37.9686,37.9686,37.695,37.8271,66540.0
2018-04-03 14:40:00,40.1,40.59,39.88,40.52,98488.0,37.8365,38.2989,37.629,38.2328,98488.0
2018-04-03 14:50:00,40.51,40.9,40.35,40.75,98382.0,38.2234,38.5914,38.0724,38.4499,98382.0
2018-04-03 15:00:00,40.78,41.62,40.68,41.54,194188.0,38.4782,39.2708,38.3838,39.1953,194188.0
2018-04-03 15:10:00,41.58,41.67,41.15,41.44,146008.0,39.233,39.3179,38.8273,39.1009,146008.0
2018-04-03 15:20:00,41.45,41.65,41.22,41.59,79480.0,39.1103,39.2991,38.8933,39.2424,79480.0
2018-04-03 15:30:00,41.6,41.6,41.04,41.26,131074.0,39.2519,39.2519,38.7235,38.9311,131074.0
2018-04-03 15:40:00,41.29,41.55,41.24,41.27,116056.0,38.9594,39.2047,38.9122,38.9405,116056.0
2018-04-03 15:50:00,41.27,41.64,41.25,41.6,162372.0,38.9405,39.2896,38.9216,39.2519,162372.0
2018-04-04 09:30:00,38.97,39.68,38.88,39.35,328476.0,36.7703,37.4403,36.6854,37.1289,328476.0
2018-04-04 09:40:00,39.37,39.59,39.23,39.34,129808.0,37.1478,37.3553,37.0157,37.1194,129808.0
2018-04-04 09:50:00,39.32,39.85,39.25,39.8,144550.0,37.1006,37.6007,37.0345,37.5535,144550.0
2018-04-04 10:00:00,39.8,40.08,39.49,39.97,143070.0,37.5535,37.8177,37.261,37.7139,143070.0
2018-04-04 10:10:00,39.95,40.18,39.77,39.93,144934.0,37.695,37.912,37.5252,37.6761,144934.0
2018-04-04 10:20:00,39.95,39.96,39.71,39.88,71754.0,37.695,37.7045,37.4686,37.629,71754.0
2018-04-04 10:30:00,39.8,39.93,39.62,39.93,40168.0,37.5535,37.6761,37.3836,37.6761,40168.0
2018-04-04 10:40:00,39.91,40.49,39.88,40.49,93636.0,37.6573,38.2045,37.629,38.2045,93636.0
2018-04-04 10:50:00,40.5,40.68,40.33,40.63,79336.0,38.214,38.3838,38.0536,38.3366,79336.0
2018-04-04 11:00:00,40.61,40.63,40.21,40.31,78246.0,38.3178,38.3366,37.9403,38.0347,78246.0
2018-04-04 11:10:00,40.38,40.72,40.27,40.69,30564.0,38.1007,38.4216,37.997,38.3932,30564.0
2018-04-04 11:20:00,40.72,40.94,40.72,40.85,67160.0,38.4216,38.6291,38.4216,38.5442,67160.0
2018-04-04 11:30:00,40.8,41.09,40.73,40.8,81362.0,38.497,38.7707,38.431,38.497,81362.0
2018-04-04 11:40:00,40.8,40.94,40.67,40.85,80760.0,38.497,38.6291,38.3744,38.5442,80760.0
2018-04-04 11:50:00,40.8,40.92,40.67,40.91,23226.0,38.497,38.6103,38.3744,38.6008,23226.0
2018-04-04 12:00:00,40.94,41.21,40.8,41.18,30836.0,38.6291,38.8839,38.497,38.8556,30836.0
2018-04-04 12:10:00,41.21,41.46,41.19,41.19,90336.0,38.8839,39.1198,38.865,38.865,90336.0
2018-04-04 12:20:00,41.13,41.4,41.13,41.3,44266.0,38.8084,39.0632,38.8084,38.9688,44266.0
2018-04-04 12:30:00,41.25,41.55,41.2,41.33,78372.0,38.9216,39.2047,38.8745,38.9971,78372.0
2018-04-04 12:40:00,41.34,41.58,41.29,41.35,42592.0,39.0066,39.233,38.9594,39.016,42592.0
2018-04-04 12:50:00,41.31,41.45,41.23,41.37,15212.0,38.9783,39.1103,38.9028,39.0349,15212.0
2018-04-04 13:00:00,41.37,41.4,41.13,41.15,28154.0,39.0349,39.0632,38.8084,38.8273,28154.0
2018-04-04 13:10:00,41.15,41.16,40.99,40.99,74058.0,38.8273,38.8367,38.6763,38.6763,74058.0
2018-04-04 13:20:00,40.99,41.05,40.84,40.92,68578.0,38.6763,38.7329,38.5348,38.6103,68578.0
2018-04-04 13:30:00,40.99,41.13,40.93,41.09,47438.0,38.6763,38.8084,38.6197,38.7707,47438.0
2018-04-04 13:40:00,41.16,41.3,41.02,41.02,34570.0,38.8367,38.9688,38.7046,38.7046,34570.0
2018-04-04 13:50:00,41.0,41.16,40.95,41.13,17184.0,38.6857,38.8367,38.6386,38.8084,17184.0
2018-04-04 14:00:00,41.24,41.43,41.18,41.39,62934.0,38.9122,39.0915,38.8556,39.0537,62934.0
2018-04-04 14:10:00,41.44,41.94,41.44,41.85,119456.0,39.1009,39.5727,39.1009,39.4878,119456.0
2018-04-04 14:20:00,41.85,42.12,41.85,42.08,116778.0,39.4878,39.7425,39.4878,39.7048,116778.0
2018-04-04 14:30:00,42.08,42.1,41.74,41.79,74808.0,39.7048,39.7237,39.384,39.4312,74808.0
2018-04-04 14:40:00,41.82,42.27,41.77,42.17,124108.0,39.4595,39.8841,39.4123,39.7897,124108.0
2018-04-04 14:50:00,42.21,42.27,42.01,42.2,67448.0,39.8274,39.8841,39.6387,39.818,67448.0
2018-04-04 15:00:00,42.22,42.51,42.22,42.5,124940.0,39.8369,40.1105,39.8369,40.1011,124940.0
2018-04-04 15:10:00,42.49,42.49,42.08,42.1,82526.0,40.0916,40.0916,39.7048,39.7237,82526.0
2018-04-04 15:20:00,42.15,42.68,42.15,42.62,154654.0,39.7708,40.2709,39.7708,40.2143,154654.0
2018-04-04 15:30:00,42.64,42.83,42.58,42.81,59844.0,40.2332,40.4125,40.1766,40.3936,59844.0
2018-04-04 15:40:00,42.82,42.88,42.66,42.81,100026.0,40.403,40.4596,40.252,40.3936,100026.0
2018-04-04 15:50:00,42.82,43.04,42.76,42.81,153764.0,40.403,40.6106,40.3464,40.3936,153764.0
2018-04-05 09:30:00,43.49,43.8,43.39,43.6,336464.0,41.0352,41.3277,40.9408,41.139,336464.0
2018-04-05 09:40:00,43.59,43.74,43.43,43.55,85592.0,41.1296,41.2711,40.9786,41.0918,85592.0
2018-04-05 09:50:00,43.53,43.88,43.43,43.88,95450.0,41.0729,41.4032,40.9786,41.4032,95450.0
2018-04-05 10:00:00,43.9,43.95,43.73,43.94,101050.0,41.4221,41.4692,41.2617,41.4598,101050.0
2018-04-05 10:10:00,43.96,44.09,43.8,43.8,164128.0,41.4787,41.6013,41.3277,41.3277,164128.0
2018-04-05 10:20:00,43.85,43.94,43.74,43.91,75562.0,41.3749,41.4598,41.2711,41.4315,75562.0
2018-04-05 10:30:00,43.93,44.01,43.82,43.9,73298.0,41.4504,41.5258,41.3466,41.4221,73298.0
2018-04-05 10:40:00,43.89,43.95,43.73,43.81,38480.0,41.4126,41.4692,41.2617,41.3371,38480.0
2018-04-05 10:50:00,43.81,43.98,43.74,43.86,51782.0,41.3371,41.4975,41.2711,41.3843,51782.0
2018-04-05 11:00:00,43.89,44.35,43.87,44.31,108684.0,41.4126,41.8467,41.3938,41.8089,108684.0
2018-04-05 11:10:00,44.35,44.47,44.27,44.44,70656.0,41.8467,41.9599,41.7712,41.9316,70656.0
2018-04-05 11:20:00,44.49,44.66,44.45,44.6,142198.0,41.9788,42.1392,41.941,42.0825,142198.0
2018-04-05 11:30:00,44.6,44.71,44.55,44.57,84658.0,42.0825,42.1863,42.0354,42.0542,84658.0
2018-04-05 11:40:00,44.57,44.6,44.41,44.49,114736.0,42.0542,42.0825,41.9033,41.9788,114736.0
2018-04-05 11:50:00,44.47,44.64,44.43,44.63,61360.0,41.9599,42.1203,41.9221,42.1109,61360.0
2018-04-05 12:00:00,44.67,44.71,44.47,44.49,63502.0,42.1486,42.1863,41.9599,41.9788,63502.0
2018-04-05 12:10:00,44.5,44.51,44.17,44.33,98202.0,41.9882,41.9976,41.6768,41.8278,98202.0
2018-04-05 12:20:00,44.3,44.36,44.18,44.23,57670.0,41.7995,41.8561,41.6863,41.7334,57670.0
2018-04-05 12:30:00,44.22,44.22,44.05,44.18,60662.0,41.724,41.724,41.5636,41.6863,60662.0
2018-04-05 12:40:00,44.23,44.25,44.05,44.23,69546.0,41.7334,41.7523,41.5636,41.7334,69546.0
2018-04-05 12:50:00,44.24,44.32,44.14,44.27,119946.0,41.7429,41.8184,41.6485,41.7712,119946.0
2018-04-05 13:00:00,44.27,44.43,44.27,44.31,51368.0,41.7712,41.9221,41.7712,41.8089,51368.0
2018-04-05 13:10:00,44.3,44.3,43.88,43.94,80680.0,41.7995,41.7995,41.4032,41.4598,80680.0
2018-04-05 13:20:00,43.89,43.94,43.54,43.66,97320.0,41.4126,41.4598,41.0824,41.1956,97320.0
2018-04-05 13:30:00,43.63,43.85,43.6,43.6,40588.0,41.1673,41.3749,41.139,41.139,40588.0
2018-04-05 13:40:00,43.6,43.6,43.29,43.57,156876.0,41.139,41.139,40.8465,41.1107,156876.0
2018-04-05 13:50:00,43.55,43.77,43.54,43.64,68084.0,41.0918,41.2994,41.0824,41.1767,68084.0
2018-04-05 14:00:00,43.67,43.87,43.48,43.49,38808.0,41.205,41.3938,41.0258,41.0352,38808.0
2018-04-05 14:10:00,43.55,43.84,43.55,43.81,59632.0,41.0918,41.3654,41.0918,41.3371,59632.0
2018-04-05 14:20:00,43.82,43.84,43.65,43.73,50594.0,41.3466,41.3654,41.1862,41.2617,50594.0
2018-04-05 14:30:00,43.77,44.07,43.76,43.95,101500.0,41.2994,41.5825,41.29,41.4692,101500.0
2018-04-05 14:40:00,43.97,44.29,43.94,44.23,82320.0,41.4881,41.79,41.4598,41.7334,82320.0
2018-04-05 14:50:00,44.2,44.35,44.2,44.32,82068.0,41.7051,41.8467,41.7051,41.8184,82068.0
2018-04-05 15:00:00,44.33,44.49,44.17,44.48,69274.0,41.8278,41.9788,41.6768,41.9693,69274.0
2018-04-05 15:10:00,44.48,44.52,44.38,44.44,141898.0,41.9693,42.0071,41.875,41.9316,141898.0
2018-04-05 15:20:00,44.46,44.57,44.32,44.34,81448.0,41.9504,42.0542,41.8184,41.8372,81448.0
2018-04-05 15:30:00,44.38,44.38,43.83,43.92,75126.0,41.875,41.875,41.356,41.4409,75126.0
2018-04-05 15:40:00,43.93,44.29,43.92,44.27,78388.0,41.4504,41.79,41.4409,41.7712,78388.0
2018-04-05 15:50:00,44.3,44.42,44.04,44.07,158492.0,41.7995,41.9127,41.5542,41.5825,158492.0
2018-04-06 09:30:00,42.7,43.38,42.55,43.32,267300.0,40.2898,40.9314,40.1483,40.8748,267300.0
2018-04-06 09:40:00,43.25,43.43,43.12,43.4,157630.0,40.8087,40.9786,40.6861,40.9503,157630.0
2018-04-06 09:50:00,43.44,43.73,43.44,43.47,180514.0,40.988,41.2617,40.988,41.0163,180514.0
2018-04-06 10:00:00,43.52,43.6,43.21,43.26,62848.0,41.0635,41.139,40.771,40.8182,62848.0
2018-04-06 10:10:00,43.22,43.31,43.08,43.3,98092.0,40.7804,40.8654,40.6483,40.8559,98092.0
2018-04-06 10:20:00,43.3,43.44,43.09,43.1,76486.0,40.8559,40.988,40.6578,40.6672,76486.0
2018-04-06 10:30:00,43.07,43.13,42.63,42.76,168664.0,40.6389,40.6955,40.2237,40.3464,168664.0
2018-04-06 10:40:00,42.77,42.77,42.13,42.35,171734.0,40.3558,40.3558,39.752,39.9595,171734.0
2018-04-06 10:50:00,42.35,42.5,42.15,42.21,56416.0,39.9595,40.1011,39.7708,39.8274,56416.0
2018-04-06 11:00:00,42.2,42.2,41.87,42.15,119444.0,39.818,39.818,39.5066,39.7708,119444.0
2018-04-06 11:10:00,42.13,42.27,41.98,42.1,71630.0,39.752,39.8841,39.6104,39.7237,71630.0
2018-04-06 11:20:00,42.09,42.18,41.8,42.0,78126.0,39.7142,39.7991,39.4406,39.6293,78126.0
2018-04-06 11:30:00,42.05,42.37,42.05,42.36,70624.0,39.6765,39.9784,39.6765,39.969,70624.0
2018-04-06 11:40:00,42.37,42.39,41.88,41.92,77760.0,39.9784,39.9973,39.5161,39.5538,77760.0
2018-04-06 11:50:00,41.88,42.36,41.83,42.26,38314.0,39.5161,39.969,39.4689,39.8746,38314.0
2018-04-06 12:00:00,42.25,42.32,42.03,42.16,32674.0,39.8652,39.9312,39.6576,39.7803,32674.0
2018-04-06 12:10:00,42.13,42.16,41.76,41.76,38018.0,39.752,39.7803,39.4029,39.4029,38018.0
2018-04-06 12:20:00,41.76,41.81,41.65,41.65,57880.0,39.4029,39.45,39.2991,39.2991,57880.0
2018-04-06 12:30:00,41.65,42.04,41.65,42.02,37746.0,39.2991,39.667,39.2991,39.6482,37746.0
2018-04-06 12:40:00,42.02,42.31,42.02,42.28,44106.0,39.6482,39.9218,39.6482,39.8935,44106.0
2018-04-06 12:50:00,42.2,42.56,42.12,42.5,64226.0,39.818,40.1577,39.7425,40.1011,64226.0
2018-04-06 13:00:00,42.48,42.49,42.09,42.23,36104.0,40.0822,40.0916,39.7142,39.8463,36104.0
2018-04-06 13:10:00,42.11,42.11,41.85,41.98,47116.0,39.7331,39.7331,39.4878,39.6104,47116.0
2018-04-06 13:20:00,41.96,42.25,41.94,42.12,21536.0,39.5916,39.8652,39.5727,39.7425,21536.0
2018-04-06 13:30:00,42.13,42.27,41.78,41.81,50936.0,39.752,39.8841,39.4217,39.45,50936.0
2018-04-06 13:40:00,41.8,41.88,41.41,41.46,163038.0,39.4406,39.5161,39.0726,39.1198,163038.0
2018-04-06 13:50:00,41.49,41.52,41.02,41.05,127836.0,39.1481,39.1764,38.7046,38.7329,127836.0
2018-04-06 14:00:00,41.01,41.15,40.73,40.86,215216.0,38.6952,38.8273,38.431,38.5537,215216.0
2018-04-06 14:10:00,40.88,41.1,40.82,40.86,93464.0,38.5725,38.7801,38.5159,38.5537,93464.0
2018-04-06 14:20:00,40.87,41.06,40.69,40.7,53266.0,38.5631,38.7424,38.3932,38.4027,53266.0
2018-04-06 14:30:00,40.68,40.91,40.34,40.4,202222.0,38.3838,38.6008,38.063,38.1196,202222.0
2018-04-06 14:40:00,40.37,40.76,40.3,40.46,83088.0,38.0913,38.4593,38.0253,38.1762,83088.0
2018-04-06 14:50:00,40.42,40.43,40.02,40.15,115270.0,38.1385,38.1479,37.7611,37.8837,115270.0
2018-04-06 15:00:00,40.25,40.45,39.97,40.23,166790.0,37.9781,38.1668,37.7139,37.9592,166790.0
2018-04-06 15:10:00,40.25,40.72,40.19,40.46,157012.0,37.9781,38.4216,37.9215,38.1762,157012.0
2018-04-06 15:20:00,40.52,40.76,40.35,40.47,187146.0,38.2328,38.4593,38.0724,38.1857,187146.0
2018-04-06 15:30:00,40.38,40.95,40.31,40.93,126230.0,38.1007,38.6386,38.0347,38.6197,126230.0
2018-04-06 15:40:00,40.91,41.1,40.66,40.76,251386.0,38.6008,38.7801,38.3649,38.4593,251386.0
2018-04-06 15:50:00,40.75,41.32,40.74,40.99,287792.0,38.4499,38.9877,38.4404,38.6763,287792.0
2018-04-09 09:30:00,42.0,42.1,41.68,41.72,195664.0,39.6293,39.7237,39.3274,39.3651,195664.0
2018-04-09 09:40:00,41.78,41.83,41.58,41.77,87338.0,39.4217,39.4689,39.233,39.4123,87338.0
2018-04-09 09:50:00,41.77,42.28,41.74,42.1,154680.0,39.4123,39.8935,39.384,39.7237,154680.0
2018-04-09 10:00:00,42.15,42.17,41.85,41.9,100126.0,39.7708,39.7897,39.4878,39.5349,100126.0
2018-04-09 10:10:00,41.89,42.05,41.81,41.88,171176.0,39.5255,39.6765,39.45,39.5161,171176.0
2018-04-09 10:20:00,41.83,42.16,41.83,42.14,87922.0,39.4689,39.7803,39.4689,39.7614,87922.0
2018-04-09 10:30:00,42.15,42.58,42.15,42.35,167074.0,39.7708,40.1766,39.7708,39.9595,167074.0
2018-04-09 10:40:00,42.39,42.46,42.25,42.33,59044.0,39.9973,40.0633,39.8652,39.9407,59044.0
2018-04-09 10:50:00,42.34,42.46,42.33,42.38,27110.0,39.9501,40.0633,39.9407,39.9879,27110.0
2018-04-09 11:00:00,42.38,42.42,42.21,42.28,40202.0,39.9879,40.0256,39.8274,39.8935,40202.0
2018-04-09 11:10:00,42.33,42.62,42.32,42.57,52122.0,39.9407,40.2143,39.9312,40.1671,52122.0
2018-04-09 11:20:00,42.58,42.6,42.49,42.58,42234.0,40.1766,40.1954,40.0916,40.1766,42234.0
2018-04-09 11:30:00,42.6,42.72,42.55,42.55,55660.0,40.1954,40.3087,40.1483,40.1483,55660.0
2018-04-09 11:40:00,42.57,42.87,42.57,42.82,52284.0,40.1671,40.4502,40.1671,40.403,52284.0
2018-04-09 11:50:00,42.82,42.86,42.61,42.74,50710.0,40.403,40.4408,40.2049,40.3275,50710.0
2018-04-09 12:00:00,42.79,42.9,42.74,42.88,43070.0,40.3747,40.4785,40.3275,40.4596,43070.0
2018-04-09 12:10:00,42.85,42.94,42.74,42.75,29870.0,40.4313,40.5162,40.3275,40.337,29870.0
2018-04-09 12:20:00,42.74,42.81,42.69,42.81,35990.0,40.3275,40.3936,40.2804,40.3936,35990.0
2018-04-09 12:30:00,42.79,42.85,42.7,42.77,32146.0,40.3747,40.4313,40.2898,40.3558,32146.0
2018-04-09 12:40:00,42.72,42.94,42.62,42.9,43936.0,40.3087,40.5162,40.2143,40.4785,43936.0
2018-04-09 12:50:00,42.89,42.96,42.84,42.88,34922.0,40.4691,40.5351,40.4219,40.4596,34922.0
2018-04-09 13:00:00,42.91,43.12,42.91,43.07,84308.0,40.4879,40.6861,40.4879,40.6389,84308.0
2018-04-09 13:10:00,43.1,43.11,42.96,43.05,37542.0,40.6672,40.6766,40.5351,40.62,37542.0
2018-04-09 13:20:00,43.03,43.04,42.92,43.02,39390.0,40.6012,40.6106,40.4974,40.5917,39390.0
2018-04-09 13:30:00,43.05,43.11,42.93,43.04,44176.0,40.62,40.6766,40.5068,40.6106,44176.0
2018-04-09 13:40:00,43.04,43.07,42.94,43.07,37154.0,40.6106,40.6389,40.5162,40.6389,37154.0
2018-04-09 13:50:00,43.06,43.28,43.06,43.22,70480.0,40.6295,40.8371,40.6295,40.7804,70480.0
2018-04-09 14:00:00,43.24,43.24,42.92,42.96,78824.0,40.7993,40.7993,40.4974,40.5351,78824.0
2018-04-09 14:10:00,42.91,43.08,42.85,43.07,110994.0,40.4879,40.6483,40.4313,40.6389,110994.0
2018-04-09 14:20:00,43.04,43.04,42.72,42.74,95960.0,40.6106,40.6106,40.3087,40.3275,95960.0
2018-04-09 14:30:00,42.72,42.85,42.63,42.74,57456.0,40.3087,40.4313,40.2237,40.3275,57456.0
2018-04-09 14:40:00,42.71,42.72,42.46,42.6,111030.0,40.2992,40.3087,40.0633,40.1954,111030.0
2018-04-09 14:50:00,42.7,42.79,42.68,42.75,67466.0,40.2898,40.3747,40.2709,40.337,67466.0
2018-04-09 15:00:00,42.76,42.86,42.64,42.8,43942.0,40.3464,40.4408,40.2332,40.3841,43942.0
2018-04-09 15:10:00,42.83,42.83,42.34,42.37,136540.0,40.4125,40.4125,39.9501,39.9784,136540.0
2018-04-09 15:20:00,42.33,42.34,42.18,42.31,76104.0,39.9407,39.9501,39.7991,39.9218,76104.0
2018-04-09 15:30:00,42.3,42.35,42.05,42.09,77774.0,39.9124,39.9595,39.6765,39.7142,77774.0
2018-04-09 15:40:00,42.05,42.06,41.73,41.73,131404.0,39.6765,39.6859,39.3745,39.3745,131404.0
2018-04-09 15:50:00,41.71,41.79,41.13,41.2,206214.0,39.3557,39.4312,38.8084,38.8745,206214.0
2018-04-10 09:30:00,43.13,43.3,42.93,43.22,303504.0,40.6955,40.8559,40.5068,40.7804,303504.0
2018-04-10 09:40:00,43.25,43.35,43.04,43.22,178332.0,40.8087,40.9031,40.6106,40.7804,178332.0
2018-04-10 09:50:00,43.2,43.21,42.73,42.87,117912.0,40.7616,40.771,40.3181,40.4502,117912.0
2018-04-10 10:00:00,42.88,43.01,42.74,42.98,89638.0,40.4596,40.5823,40.3275,40.554,89638.0
2018-04-10 10:10:00,42.97,43.31,42.95,43.22,135260.0,40.5446,40.8654,40.5257,40.7804,135260.0
2018-04-10 10:20:00,43.24,43.57,43.1,43.49,152334.0,40.7993,41.1107,40.6672,41.0352,152334.0
2018-04-10 10:30:00,43.52,43.72,43.52,43.56,118932.0,41.0635,41.2522,41.0635,41.1012,118932.0
2018-04-10 10:40:00,43.56,43.79,43.56,43.66,93056.0,41.1012,41.3183,41.1012,41.1956,93056.0
2018-04-10 10:50:00,43.68,43.71,43.52,43.58,66144.0,41.2145,41.2428,41.0635,41.1201,66144.0
2018-04-10 11:00:00,43.58,43.88,43.58,43.66,134424.0,41.1201,41.4032,41.1201,41.1956,134424.0
2018-04-10 11:10:00,43.65,43.74,43.48,43.68,92032.0,41.1862,41.2711,41.0258,41.2145,92032.0
2018-04-10 11:20:00,43.7,43.9,43.66,43.76,62120.0,41.2333,41.4221,41.1956,41.29,62120.0
2018-04-10 11:30:00,43.73,43.88,43.72,43.83,42804.0,41.2617,41.4032,41.2522,41.356,42804.0
2018-04-10 11:40:00,43.9,43.98,43.18,43.38,194970.0,41.4221,41.4975,40.7427,40.9314,194970.0
2018-04-10 11:50:00,43.38,43.66,43.32,43.62,60952.0,40.9314,41.1956,40.8748,41.1579,60952.0
2018-04-10 12:00:00,43.7,43.7,43.46,43.6,46212.0,41.2333,41.2333,41.0069,41.139,46212.0
2018-04-10 12:10:00,43.59,43.61,43.32,43.39,48378.0,41.1296,41.1484,40.8748,40.9408,48378.0
2018-04-10 12:20:00,43.35,43.38,42.52,42.81,227968.0,40.9031,40.9314,40.12,40.3936,227968.0
2018-04-10 12:30:00,42.75,43.25,42.75,43.19,58456.0,40.337,40.8087,40.337,40.7521,58456.0
2018-04-10 12:40:00,43.15,43.31,42.98,43.31,53740.0,40.7144,40.8654,40.554,40.8654,53740.0
2018-04-10 12:50:00,43.3,43.3,43.12,43.15,35840.0,40.8559,40.8559,40.6861,40.7144,35840.0
2018-04-10 13:00:00,43.19,43.25,43.06,43.17,39076.0,40.7521,40.8087,40.6295,40.7333,39076.0
2018-04-10 13:10:00,43.2,43.4,43.19,43.24,44660.0,40.7616,40.9503,40.7521,40.7993,44660.0
2018-04-10 13:20:00,43.19,43.39,43.15,43.34,21946.0,40.7521,40.9408,40.7144,40.8937,21946.0
2018-04-10 13:30:00,43.3,43.55,43.23,43.52,74720.0,40.8559,41.0918,40.7899,41.0635,74720.0
2018-04-10 13:40:00,43.52,43.52,42.95,43.1,62908.0,41.0635,41.0635,40.5257,40.6672,62908.0
2018-04-10 13:50:00,43.1,43.5,43.05,43.5,34220.0,40.6672,41.0446,40.62,41.0446,34220.0
2018-04-10 14:00:00,43.52,43.65,43.39,43.6,70754.0,41.0635,41.1862,40.9408,41.139,70754.0
2018-04-10 14:10:00,43.68,43.81,43.6,43.6,69318.0,41.2145,41.3371,41.139,41.139,69318.0
2018-04-10 14:20:00,43.62,43.64,43.4,43.4,39278.0,41.1579,41.1767,40.9503,40.9503,39278.0
2018-04-10 14:30:00,43.46,43.59,43.23,43.33,51276.0,41.0069,41.1296,40.7899,40.8842,51276.0
2018-04-10 14:40:00,43.34,43.51,43.05,43.27,48044.0,40.8937,41.0541,40.62,40.8276,48044.0
2018-04-10 14:50:00,43.29,43.63,43.27,43.63,31606.0,40.8465,41.1673,40.8276,41.1673,31606.0
2018-04-10 15:00:00,43.63,43.71,43.38,43.7,53966.0,41.1673,41.2428,40.9314,41.2333,53966.0
2018-04-10 15:10:00,43.68,43.75,43.52,43.71,66592.0,41.2145,41.2805,41.0635,41.2428,66592.0
2018-04-10 15:20:00,43.74,43.77,43.37,43.62,73168.0,41.2711,41.2994,40.922,41.1579,73168.0
2018-04-10 15:30:00,43.57,43.6,43.36,43.59,42360.0,41.1107,41.139,40.9125,41.1296,42360.0
2018-04-10 15:40:00,43.58,43.63,43.45,43.47,91792.0,41.1201,41.1673,40.9975,41.0163,91792.0
2018-04-10 15:50:00,43.56,43.61,43.31,43.44,86404.0,41.1012,41.1484,40.8654,40.988,86404.0
2018-04-11 09:30:00,42.41,42.63,42.32,42.55,231642.0,40.0162,40.2237,39.9312,40.1483,231642.0
2018-04-11 09:40:00,42.57,42.81,42.55,42.58,122558.0,40.1671,40.3936,40.1483,40.1766,122558.0
2018-04-11 09:50:00,42.61,42.97,42.61,42.93,83274.0,40.2049,40.5446,40.2049,40.5068,83274.0
2018-04-11 10:00:00,42.9,42.97,42.7,42.72,91594.0,40.4785,40.5446,40.2898,40.3087,91594.0
2018-04-11 10:10:00,42.72,42.83,42.63,42.82,58640.0,40.3087,40.4125,40.2237,40.403,58640.0
2018-04-11 10:20:00,42.8,43.08,42.73,43.07,71892.0,40.3841,40.6483,40.3181,40.6389,71892.0
2018-04-11 10:30:00,43.02,43.11,42.97,43.05,79970.0,40.5917,40.6766,40.5446,40.62,79970.0
2018-04-11 10:40:00,43.07,43.08,42.72,42.74,54058.0,40.6389,40.6483,40.3087,40.3275,54058.0
2018-04-11 10:50:00,42.72,42.74,42.45,42.45,83840.0,40.3087,40.3275,40.0539,40.0539,83840.0
2018-04-11 11:00:00,42.47,42.47,42.23,42.35,100588.0,40.0728,40.0728,39.8463,39.9595,100588.0
2018-04-11 11:10:00,42.37,42.54,42.32,42.42,51874.0,39.9784,40.1388,39.9312,40.0256,51874.0
2018-04-11 11:20:00,42.43,42.65,42.32,42.61,93110.0,40.035,40.2426,39.9312,40.2049,93110.0
2018-04-11 11:30:00,42.66,42.76,42.6,42.76,29846.0,40.252,40.3464,40.1954,40.3464,29846.0
2018-04-11 11:40:00,42.76,42.97,42.76,42.88,53308.0,40.3464,40.5446,40.3464,40.4596,53308.0
2018-04-11 11:50:00,42.88,43.05,42.81,42.84,61896.0,40.4596,40.62,40.3936,40.4219,61896.0
2018-04-11 12:00:00,42.9,43.23,42.9,43.04,80624.0,40.4785,40.7899,40.4785,40.6106,80624.0
2018-04-11 12:10:00,43.09,43.24,42.92,42.93,43496.0,40.6578,40.7993,40.4974,40.5068,43496.0
2018-04-11 12:20:00,42.98,43.1,42.95,42.99,23082.0,40.554,40.6672,40.5257,40.5634,23082.0
2018-04-11 12:30:00,42.99,43.05,42.81,42.84,44602.0,40.5634,40.62,40.3936,40.4219,44602.0
2018-04-11 12:40:00,42.88,42.98,42.73,42.8,27050.0,40.4596,40.554,40.3181,40.3841,27050.0
2018-04-11 12:50:00,42.79,42.87,42.63,42.79,30478.0,40.3747,40.4502,40.2237,40.3747,30478.0
2018-04-11 13:00:00,42.9,42.96,42.72,42.85,12600.0,40.4785,40.5351,40.3087,40.4313,12600.0
2018-04-11 13:10:00,42.83,42.9,42.6,42.88,36044.0,40.4125,40.4785,40.1954,40.4596,36044.0
2018-04-11 13:20:00,42.9,42.91,42.75,42.77,19062.0,40.4785,40.4879,40.337,40.3558,19062.0
2018-04-11 13:30:00,42.76,42.77,42.57,42.7,17006.0,40.3464,40.3558,40.1671,40.2898,17006.0
2018-04-11 13:40:00,42.8,42.81,42.65,42.78,5162.0,40.3841,40.3936,40.2426,40.3653,5162.0
2018-04-11 13:50:00,42.76,42.85,42.74,42.85,8600.0,40.3464,40.4313,40.3275,40.4313,8600.0
2018-04-11 14:00:00,42.85,42.94,42.48,42.5,34000.0,40.4313,40.5162,40.0822,40.1011,34000.0
2018-04-11 14:10:00,42.52,42.85,42.44,42.81,40058.0,40.12,40.4313,40.0445,40.3936,40058.0
2018-04-11 14:20:00,42.8,42.83,42.69,42.74,18558.0,40.3841,40.4125,40.2804,40.3275,18558.0
2018-04-11 14:30:00,42.62,42.91,42.62,42.74,19646.0,40.2143,40.4879,40.2143,40.3275,19646.0
2018-04-11 14:40:00,42.77,42.86,42.56,42.66,49706.0,40.3558,40.4408,40.1577,40.252,49706.0
2018-04-11 14:50:00,42.63,42.67,42.46,42.61,47380.0,40.2237,40.2615,40.0633,40.2049,47380.0
2018-04-11 15:00:00,42.66,42.71,42.34,42.34,32066.0,40.252,40.2992,39.9501,39.9501,32066.0
2018-04-11 15:10:00,42.35,42.39,42.07,42.26,86214.0,39.9595,39.9973,39.6954,39.8746,86214.0
2018-04-11 15:20:00,42.25,42.29,42.13,42.29,27152.0,39.8652,39.9029,39.752,39.9029,27152.0
2018-04-11 15:30:00,42.3,42.56,42.3,42.44,39636.0,39.9124,40.1577,39.9124,40.0445,39636.0
2018-04-11 15:40:00,42.51,42.54,42.32,42.32,24954.0,40.1105,40.1388,39.9312,39.9312,24954.0
2018-04-11 15:50:00,42.31,42.38,42.2,42.29,204656.0,39.9218,39.9879,39.818,39.9029,204656.0
2018-04-12 09:30:00,43.24,43.5,43.13,43.38,211006.0,40.7993,41.0446,40.6955,40.9314,211006.0
2018-04-12 09:40:00,43.4,43.85,43.38,43.76,150126.0,40.9503,41.3749,40.9314,41.29,150126.0
2018-04-12 09:50:00,43.76,43.97,43.67,43.9,83864.0,41.29,41.4881,41.205,41.4221,83864.0
2018-04-12 10:00:00,43.88,43.96,43.77,43.86,66640.0,41.4032,41.4787,41.2994,41.3843,66640.0
2018-04-12 10:10:00,43.88,43.92,43.68,43.85,54318.0,41.4032,41.4409,41.2145,41.3749,54318.0
2018-04-12 10:20:00,43.93,44.02,43.84,43.85,82162.0,41.4504,41.5353,41.3654,41.3749,82162.0
2018-04-12 10:30:00,43.86,43.88,43.74,43.81,30704.0,41.3843,41.4032,41.2711,41.3371,30704.0
2018-04-12 10:40:00,43.84,43.9,43.56,43.74,121962.0,41.3654,41.4221,41.1012,41.2711,121962.0
2018-04-12 10:50:00,43.74,43.79,43.61,43.61,47020.0,41.2711,41.3183,41.1484,41.1484,47020.0
2018-04-12 11:00:00,43.62,43.76,43.58,43.76,41512.0,41.1579,41.29,41.1201,41.29,41512.0
2018-04-12 11:10:00,43.77,43.9,43.77,43.88,71088.0,41.2994,41.4221,41.2994,41.4032,71088.0
2018-04-12 11:20:00,43.91,43.99,43.8,43.85,55792.0,41.4315,41.507,41.3277,41.3749,55792.0
2018-04-12 11:30:00,43.87,43.94,43.72,43.84,46258.0,41.3938,41.4598,41.2522,41.3654,46258.0
2018-04-12 11:40:00,43.83,43.96,43.7,43.7,17782.0,41.356,41.4787,41.2333,41.2333,17782.0
2018-04-12 11:50:00,43.73,43.76,43.6,43.74,43730.0,41.2617,41.29,41.139,41.2711,43730.0
2018-04-12 12:00:00,43.83,43.91,43.81,43.85,14454.0,41.356,41.4315,41.3371,41.3749,14454.0
2018-04-12 12:10:00,43.87,43.95,43.72,43.95,10122.0,41.3938,41.4692,41.2522,41.4692,10122.0
2018-04-12 12:20:00,43.92,43.95,43.82,43.93,19782.0,41.4409,41.4692,41.3466,41.4504,19782.0
2018-04-12 12:30:00,43.93,43.98,43.91,43.92,26178.0,41.4504,41.4975,41.4315,41.4409,26178.0
2018-04-12 12:40:00,43.9,44.14,43.9,44.13,77716.0,41.4221,41.6485,41.4221,41.6391,77716.0
2018-04-12 12:50:00,44.11,44.22,44.07,44.16,78052.0,41.6202,41.724,41.5825,41.6674,78052.0
2018-04-12 13:00:00,44.17,44.22,43.85,43.98,65900.0,41.6768,41.724,41.3749,41.4975,65900.0
2018-04-12 13:10:00,43.97,44.04,43.74,43.85,37688.0,41.4881,41.5542,41.2711,41.3749,37688.0
2018-04-12 13:20:00,43.83,43.87,43.47,43.52,74692.0,41.356,41.3938,41.0163,41.0635,74692.0
2018-04-12 13:30:00,43.49,43.8,43.42,43.72,43624.0,41.0352,41.3277,40.9692,41.2522,43624.0
2018-04-12 13:40:00,43.74,43.85,43.66,43.79,39518.0,41.2711,41.3749,41.1956,41.3183,39518.0
2018-04-12 13:50:00,43.79,43.93,43.6,43.7,29586.0,41.3183,41.4504,41.139,41.2333,29586.0
2018-04-12 14:00:00,43.67,43.89,43.65,43.85,22610.0,41.205,41.4126,41.1862,41.3749,22610.0
2018-04-12 14:10:00,43.9,44.05,43.87,44.05,41422.0,41.4221,41.5636,41.3938,41.5636,41422.0
2018-04-12 14:20:00,44.05,44.15,44.02,44.05,66202.0,41.5636,41.6579,41.5353,41.5636,66202.0
2018-04-12 14:30:00,44.07,44.1,43.93,43.98,41064.0,41.5825,41.6108,41.4504,41.4975,41064.0
2018-04-12 14:40:00,43.99,43.99,43.82,43.91,42484.0,41.507,41.507,41.3466,41.4315,42484.0
2018-04-12 14:50:00,43.89,44.09,43.89,44.09,38942.0,41.4126,41.6013,41.4126,41.6013,38942.0
2018-04-12 15:00:00,44.09,44.14,43.94,43.96,77824.0,41.6013,41.6485,41.4598,41.4787,77824.0
2018-04-12 15:10:00,43.99,44.17,43.99,44.17,38232.0,41.507,41.6768,41.507,41.6768,38232.0
2018-04-12 15:20:00,44.13,44.38,44.13,44.33,98570.0,41.6391,41.875,41.6391,41.8278,98570.0
2018-04-12 15:30:00,44.31,44.35,44.13,44.31,34186.0,41.8089,41.8467,41.6391,41.8089,34186.0
2018-04-12 15:40:00,44.32,44.32,43.87,44.01,101728.0,41.8184,41.8184,41.3938,41.5258,101728.0
2018-04-12 15:50:00,44.06,44.06,43.8,43.82,109040.0,41.573,41.573,41.3277,41.3466,109040.0
2018-04-13 09:30:00,44.74,44.74,44.26,44.36,270562.0,42.2146,42.2146,41.7617,41.8561,270562.0
2018-04-13 09:40:00,44.34,44.47,44.13,44.24,121390.0,41.8372,41.9599,41.6391,41.7429,121390.0
2018-04-13 09:50:00,44.23,44.29,44.02,44.02,84408.0,41.7334,41.79,41.5353,41.5353,84408.0
2018-04-13 10:00:00,44.01,44.13,43.72,43.72,146662.0,41.5258,41.6391,41.2522,41.2522,146662.0
2018-04-13 10:10:00,43.75,44.02,43.65,43.96,152986.0,41.2805,41.5353,41.1862,41.4787,152986.0
2018-04-13 10:20:00,43.96,43.99,43.4,43.52,122718.0,41.4787,41.507,40.9503,41.0635,122718.0
2018-04-13 10:30:00,43.52,43.64,43.29,43.38,75388.0,41.0635,41.1767,40.8465,40.9314,75388.0
2018-04-13 10:40:00,43.51,43.69,43.37,43.61,53572.0,41.0541,41.2239,40.922,41.1484,53572.0
2018-04-13 10:50:00,43.6,43.67,43.22,43.22,94184.0,41.139,41.205,40.7804,40.7804,94184.0
2018-04-13 11:00:00,43.22,43.33,42.99,43.3,117594.0,40.7804,40.8842,40.5634,40.8559,117594.0
2018-04-13 11:10:00,43.27,43.4,43.21,43.22,31644.0,40.8276,40.9503,40.771,40.7804,31644.0
2018-04-13 11:20:00,43.29,43.53,43.2,43.48,62214.0,40.8465,41.0729,40.7616,41.0258,62214.0
2018-04-13 11:30:00,43.48,43.58,43.33,43.4,34458.0,41.0258,41.1201,40.8842,40.9503,34458.0
2018-04-13 11:40:00,43.38,43.47,43.3,43.45,17942.0,40.9314,41.0163,40.8559,40.9975,17942.0
2018-04-13 11:50:00,43.38,43.58,43.24,43.55,29674.0,40.9314,41.1201,40.7993,41.0918,29674.0
2018-04-13 12:00:00,43.55,43.72,43.41,43.44,85114.0,41.0918,41.2522,40.9597,40.988,85114.0
2018-04-13 12:10:00,43.45,43.52,43.31,43.45,22982.0,40.9975,41.0635,40.8654,40.9975,22982.0
2018-04-13 12:20:00,43.46,43.66,43.38,43.64,15206.0,41.0069,41.1956,40.9314,41.1767,15206.0
2018-04-13 12:30:00,43.56,43.56,43.3,43.35,28620.0,41.1012,41.1012,40.8559,40.9031,28620.0
2018-04-13 12:40:00,43.36,43.44,43.23,43.26,30186.0,40.9125,40.988,40.7899,40.8182,30186.0
2018-04-13 12:50:00,43.34,43.42,43.32,43.38,20734.0,40.8937,40.9692,40.8748,40.9314,20734.0
2018-04-13 13:00:00,43.37,43.55,43.37,43.43,13580.0,40.922,41.0918,40.922,40.9786,13580.0
2018-04-13 13:10:00,43.43,43.59,43.42,43.49,12338.0,40.9786,41.1296,40.9692,41.0352,12338.0
2018-04-13 13:20:00,43.48,43.7,43.48,43.66,24164.0,41.0258,41.2333,41.0258,41.1956,24164.0
2018-04-13 13:30:00,43.68,43.7,43.54,43.57,17178.0,41.2145,41.2333,41.0824,41.1107,17178.0
2018-04-13 13:40:00,43.63,43.66,43.58,43.62,24340.0,41.1673,41.1956,41.1201,41.1579,24340.0
2018-04-13 13:50:00,43.63,43.65,43.51,43.54,17406.0,41.1673,41.1862,41.0541,41.0824,17406.0
2018-04-13 14:00:00,43.57,43.63,43.52,43.63,42480.0,41.1107,41.1673,41.0635,41.1673,42480.0
2018-04-13 14:10:00,43.65,43.65,43.34,43.38,54472.0,41.1862,41.1862,40.8937,40.9314,54472.0
2018-04-13 14:20:00,43.38,43.44,43.35,43.43,15700.0,40.9314,40.988,40.9031,40.9786,15700.0
2018-04-13 14:30:00,43.39,43.6,43.35,43.37,25068.0,40.9408,41.139,40.9031,40.922,25068.0
2018-04-13 14:40:00,43.41,43.43,43.27,43.27,32162.0,40.9597,40.9786,40.8276,40.8276,32162.0
2018-04-13 14:50:00,43.25,43.34,43.19,43.22,38898.0,40.8087,40.8937,40.7521,40.7804,38898.0
2018-04-13 15:00:00,43.24,43.24,42.84,42.91,113542.0,40.7993,40.7993,40.4219,40.4879,113542.0
2018-04-13 15:10:00,42.91,43.03,42.51,42.51,142346.0,40.4879,40.6012,40.1105,40.1105,142346.0
2018-04-13 15:20:00,42.56,42.74,42.56,42.66,53358.0,40.1577,40.3275,40.1577,40.252,53358.0
2018-04-13 15:30:00,42.62,42.79,42.57,42.77,50204.0,40.2143,40.3747,40.1671,40.3558,50204.0
2018-04-13 15:40:00,42.79,43.05,42.78,42.98,78376.0,40.3747,40.62,40.3653,40.554,78376.0
2018-04-13 15:50:00,43.02,43.27,43.02,43.13,198210.0,40.5917,40.8276,40.5917,40.6955,198210.0
2018-04-16 09:30:00,44.03,44.24,43.77,43.95,235604.0,41.5447,41.7429,41.2994,41.4692,235604.0
2018-04-16 09:40:00,43.95,44.14,43.84,44.04,107662.0,41.4692,41.6485,41.3654,41.5542,107662.0
2018-04-16 09:50:00,44.02,44.04,43.82,43.91,82234.0,41.5353,41.5542,41.3466,41.4315,82234.0
2018-04-16 10:00:00,43.96,44.19,43.96,44.09,103894.0,41.4787,41.6957,41.4787,41.6013,103894.0
2018-04-16 10:10:00,44.06,44.08,43.87,43.91,63050.0,41.573,41.5919,41.3938,41.4315,63050.0
2018-04-16 10:20:00,43.96,44.27,43.96,44.27,50148.0,41.4787,41.7712,41.4787,41.7712,50148.0
2018-04-16 10:30:00,44.3,44.35,44.16,44.31,50918.0,41.7995,41.8467,41.6674,41.8089,50918.0
2018-04-16 10:40:00,44.26,44.34,44.1,44.1,61620.0,41.7617,41.8372,41.6108,41.6108,61620.0
2018-04-16 10:50:00,44.07,44.17,44.05,44.11,35460.0,41.5825,41.6768,41.5636,41.6202,35460.0
2018-04-16 11:00:00,44.1,44.3,44.1,44.22,18372.0,41.6108,41.7995,41.6108,41.724,18372.0
2018-04-16 11:10:00,44.21,44.21,43.98,44.06,16160.0,41.7146,41.7146,41.4975,41.573,16160.0
2018-04-16 11:20:00,44.14,44.24,44.09,44.22,26528.0,41.6485,41.7429,41.6013,41.724,26528.0
2018-04-16 11:30:00,44.2,44.21,44.06,44.2,24958.0,41.7051,41.7146,41.573,41.7051,24958.0
2018-04-16 11:40:00,44.21,44.21,44.09,44.1,20840.0,41.7146,41.7146,41.6013,41.6108,20840.0
2018-04-16 11:50:00,44.1,44.19,44.04,44.18,26714.0,41.6108,41.6957,41.5542,41.6863,26714.0
2018-04-16 12:00:00,44.22,44.3,44.19,44.21,35244.0,41.724,41.7995,41.6957,41.7146,35244.0
2018-04-16 12:10:00,44.27,44.33,44.22,44.22,27790.0,41.7712,41.8278,41.724,41.724,27790.0
2018-04-16 12:20:00,44.27,44.27,44.17,44.21,37956.0,41.7712,41.7712,41.6768,41.7146,37956.0
2018-04-16 12:30:00,44.25,44.3,44.12,44.17,20804.0,41.7523,41.7995,41.6296,41.6768,20804.0
2018-04-16 12:40:00,44.25,44.44,44.2,44.44,55786.0,41.7523,41.9316,41.7051,41.9316,55786.0
2018-04-16 12:50:00,44.45,44.71,44.44,44.63,75782.0,41.941,42.1863,41.9316,42.1109,75782.0
2018-04-16 13:00:00,44.67,44.79,44.65,44.77,68180.0,42.1486,42.2618,42.1297,42.243,68180.0
2018-04-16 13:10:00,44.78,44.78,44.69,44.69,51776.0,42.2524,42.2524,42.1675,42.1675,51776.0
2018-04-16 13:20:00,44.7,44.77,44.66,44.66,28862.0,42.1769,42.243,42.1392,42.1392,28862.0
2018-04-16 13:30:00,44.7,44.76,44.62,44.74,24900.0,42.1769,42.2335,42.1014,42.2146,24900.0
2018-04-16 13:40:00,44.75,44.78,44.68,44.78,26748.0,42.2241,42.2524,42.158,42.2524,26748.0
2018-04-16 13:50:00,44.8,44.8,44.68,44.75,30018.0,42.2713,42.2713,42.158,42.2241,30018.0
2018-04-16 14:00:00,44.76,44.77,44.46,44.5,95124.0,42.2335,42.243,41.9504,41.9882,95124.0
2018-04-16 14:10:00,44.52,44.57,44.38,44.39,54356.0,42.0071,42.0542,41.875,41.8844,54356.0
2018-04-16 14:20:00,44.38,44.45,44.29,44.37,45932.0,41.875,41.941,41.79,41.8655,45932.0
2018-04-16 14:30:00,44.32,44.54,44.32,44.46,69896.0,41.8184,42.0259,41.8184,41.9504,69896.0
2018-04-16 14:40:00,44.47,44.49,44.39,44.49,16366.0,41.9599,41.9788,41.8844,41.9788,16366.0
2018-04-16 14:50:00,44.52,44.52,44.35,44.4,37466.0,42.0071,42.0071,41.8467,41.8938,37466.0
2018-04-16 15:00:00,44.39,44.49,44.37,44.41,21348.0,41.8844,41.9788,41.8655,41.9033,21348.0
2018-04-16 15:10:00,44.42,44.44,44.27,44.32,26432.0,41.9127,41.9316,41.7712,41.8184,26432.0
2018-04-16 15:20:00,44.31,44.4,44.21,44.38,72710.0,41.8089,41.8938,41.7146,41.875,72710.0
2018-04-16 15:30:00,44.37,44.47,44.35,44.45,48952.0,41.8655,41.9599,41.8467,41.941,48952.0
2018-04-16 15:40:00,44.47,44.6,44.38,44.42,66536.0,41.9599,42.0825,41.875,41.9127,66536.0
2018-04-16 15:50:00,44.44,44.49,44.24,44.27,103808.0,41.9316,41.9788,41.7429,41.7712,103808.0
2018-04-17 09:30:00,45.6,45.61,45.31,45.4,222554.0,43.0261,43.0355,42.7525,42.8374,222554.0
2018-04-17 09:40:00,45.4,45.52,45.35,45.47,156690.0,42.8374,42.9506,42.7902,42.9034,156690.0
2018-04-17 09:50:00,45.48,45.49,45.37,45.48,101798.0,42.9129,42.9223,42.8091,42.9129,101798.0
2018-04-17 10:00:00,45.49,45.7,45.49,45.63,206526.0,42.9223,43.1205,42.9223,43.0544,206526.0
2018-04-17 10:10:00,45.63,45.66,45.43,45.49,149100.0,43.0544,43.0827,42.8657,42.9223,149100.0
2018-04-17 10:20:00,45.48,45.5,45.31,45.38,62730.0,42.9129,42.9317,42.7525,42.8185,62730.0
2018-04-17 10:30:00,45.39,45.51,45.37,45.48,94828.0,42.828,42.9412,42.8091,42.9129,94828.0
2018-04-17 10:40:00,45.47,45.55,45.42,45.52,59118.0,42.9034,42.9789,42.8563,42.9506,59118.0
2018-04-17 10:50:00,45.55,45.74,45.53,45.67,136224.0,42.9789,43.1582,42.9601,43.0921,136224.0
2018-04-17 11:00:00,45.68,45.8,45.64,45.67,116550.0,43.1016,43.2148,43.0638,43.0921,116550.0
2018-04-17 11:10:00,45.7,45.73,45.63,45.65,57976.0,43.1205,43.1488,43.0544,43.0733,57976.0
2018-04-17 11:20:00,45.63,45.79,45.63,45.7,31060.0,43.0544,43.2054,43.0544,43.1205,31060.0
2018-04-17 11:30:00,45.69,45.69,45.59,45.6,32810.0,43.111,43.111,43.0167,43.0261,32810.0
2018-04-17 11:40:00,45.57,45.63,45.54,45.63,29040.0,42.9978,43.0544,42.9695,43.0544,29040.0
2018-04-17 11:50:00,45.67,45.68,45.59,45.6,57218.0,43.0921,43.1016,43.0167,43.0261,57218.0
2018-04-17 12:00:00,45.62,45.71,45.62,45.67,29862.0,43.045,43.1299,43.045,43.0921,29862.0
2018-04-17 12:10:00,45.68,45.7,45.63,45.66,39496.0,43.1016,43.1205,43.0544,43.0827,39496.0
2018-04-17 12:20:00,45.67,45.68,45.6,45.62,24862.0,43.0921,43.1016,43.0261,43.045,24862.0
2018-04-17 12:30:00,45.63,45.63,45.36,45.4,87040.0,43.0544,43.0544,42.7996,42.8374,87040.0
2018-04-17 12:40:00,45.43,45.47,45.38,45.42,49678.0,42.8657,42.9034,42.8185,42.8563,49678.0
2018-04-17 12:50:00,45.42,45.48,45.39,45.41,66128.0,42.8563,42.9129,42.828,42.8468,66128.0
2018-04-17 13:00:00,45.38,45.46,45.33,45.41,37756.0,42.8185,42.894,42.7713,42.8468,37756.0
2018-04-17 13:10:00,45.37,45.46,45.15,45.23,107836.0,42.8091,42.894,42.6015,42.677,107836.0
2018-04-17 13:20:00,45.21,45.4,45.2,45.4,76446.0,42.6581,42.8374,42.6487,42.8374,76446.0
2018-04-17 13:30:00,45.4,45.42,45.31,45.41,79592.0,42.8374,42.8563,42.7525,42.8468,79592.0
2018-04-17 13:40:00,45.39,45.49,45.37,45.44,32004.0,42.828,42.9223,42.8091,42.8751,32004.0
2018-04-17 13:50:00,45.42,45.45,45.29,45.39,31606.0,42.8563,42.8846,42.7336,42.828,31606.0
2018-04-17 14:00:00,45.38,45.52,45.38,45.42,62724.0,42.8185,42.9506,42.8185,42.8563,62724.0
2018-04-17 14:10:00,45.38,45.43,45.34,45.37,62176.0,42.8185,42.8657,42.7808,42.8091,62176.0
2018-04-17 14:20:00,45.34,45.35,45.16,45.27,71772.0,42.7808,42.7902,42.6109,42.7147,71772.0
2018-04-17 14:30:00,45.27,45.38,45.25,45.38,54458.0,42.7147,42.8185,42.6959,42.8185,54458.0
2018-04-17 14:40:00,45.36,45.46,45.36,45.45,32654.0,42.7996,42.894,42.7996,42.8846,32654.0
2018-04-17 14:50:00,45.46,45.48,45.34,45.48,30824.0,42.894,42.9129,42.7808,42.9129,30824.0
2018-04-17 15:00:00,45.43,45.58,45.38,45.55,57884.0,42.8657,43.0072,42.8185,42.9789,57884.0
2018-04-17 15:10:00,45.56,45.67,45.49,45.65,63800.0,42.9884,43.0921,42.9223,43.0733,63800.0
2018-04-17 15:20:00,45.66,45.72,45.62,45.64,52926.0,43.0827,43.1393,43.045,43.0638,52926.0
2018-04-17 15:30:00,45.67,45.74,45.62,45.63,84312.0,43.0921,43.1582,43.045,43.0544,84312.0
2018-04-17 15:40:00,45.63,45.69,45.54,45.64,85952.0,43.0544,43.111,42.9695,43.0638,85952.0
2018-04-17 15:50:00,45.68,45.69,45.42,45.44,168414.0,43.1016,43.111,42.8563,42.8751,168414.0
2018-04-18 09:30:00,45.52,45.66,45.38,45.38,266084.0,42.9506,43.0827,42.8185,42.8185,266084.0
2018-04-18 09:40:00,45.38,45.57,45.38,45.51,57236.0,42.8185,42.9978,42.8185,42.9412,57236.0
2018-04-18 09:50:00,45.51,45.58,45.42,45.42,81132.0,42.9412,43.0072,42.8563,42.8563,81132.0
2018-04-18 10:00:00,45.39,45.42,45.16,45.24,83096.0,42.828,42.8563,42.6109,42.6864,83096.0
2018-04-18 10:10:00,45.2,45.24,45.04,45.13,98912.0,42.6487,42.6864,42.4977,42.5826,98912.0
2018-04-18 10:20:00,45.14,45.3,45.14,45.27,62374.0,42.5921,42.743,42.5921,42.7147,62374.0
2018-04-18 10:30:00,45.3,45.39,45.25,45.28,56778.0,42.743,42.828,42.6959,42.7242,56778.0
2018-04-18 10:40:00,45.28,45.4,45.24,45.35,19524.0,42.7242,42.8374,42.6864,42.7902,19524.0
2018-04-18 10:50:00,45.38,45.4,45.3,45.38,24518.0,42.8185,42.8374,42.743,42.8185,24518.0
2018-04-18 11:00:00,45.38,45.56,45.38,45.52,46150.0,42.8185,42.9884,42.8185,42.9506,46150.0
2018-04-18 11:10:00,45.53,45.54,45.37,45.37,49078.0,42.9601,42.9695,42.8091,42.8091,49078.0
2018-04-18 11:20:00,45.39,45.55,45.38,45.5,60580.0,42.828,42.9789,42.8185,42.9317,60580.0
2018-04-18 11:30:00,45.5,45.56,45.43,45.53,20924.0,42.9317,42.9884,42.8657,42.9601,20924.0
2018-04-18 11:40:00,45.56,45.56,45.38,45.49,23812.0,42.9884,42.9884,42.8185,42.9223,23812.0
2018-04-18 11:50:00,45.52,45.52,45.35,45.35,23786.0,42.9506,42.9506,42.7902,42.7902,23786.0
2018-04-18 12:00:00,45.4,45.47,45.4,45.44,35124.0,42.8374,42.9034,42.8374,42.8751,35124.0
2018-04-18 12:10:00,45.48,45.5,45.45,45.49,15240.0,42.9129,42.9317,42.8846,42.9223,15240.0
2018-04-18 12:20:00,45.43,45.43,45.35,45.38,26036.0,42.8657,42.8657,42.7902,42.8185,26036.0
2018-04-18 12:30:00,45.38,45.38,45.21,45.22,16560.0,42.8185,42.8185,42.6581,42.6675,16560.0
2018-04-18 12:40:00,45.22,45.27,45.18,45.2,40810.0,42.6675,42.7147,42.6298,42.6487,40810.0
2018-04-18 12:50:00,45.24,45.3,45.18,45.27,35042.0,42.6864,42.743,42.6298,42.7147,35042.0
2018-04-18 13:00:00,45.33,45.38,45.32,45.32,13626.0,42.7713,42.8185,42.7619,42.7619,13626.0
2018-04-18 13:10:00,45.35,45.45,45.34,45.45,15136.0,42.7902,42.8846,42.7808,42.8846,15136.0
2018-04-18 13:20:00,45.44,45.44,45.37,45.38,3716.0,42.8751,42.8751,42.8091,42.8185,3716.0
2018-04-18 13:30:00,45.42,45.45,45.32,45.4,14064.0,42.8563,42.8846,42.7619,42.8374,14064.0
2018-04-18 13:40:00,45.39,45.39,45.24,45.25,26854.0,42.828,42.828,42.6864,42.6959,26854.0
2018-04-18 13:50:00,45.27,45.31,45.2,45.2,8056.0,42.7147,42.7525,42.6487,42.6487,8056.0
2018-04-18 14:00:00,45.18,45.36,45.08,45.35,59390.0,42.6298,42.7996,42.5355,42.7902,59390.0
2018-04-18 14:10:00,45.37,45.45,45.35,45.41,12040.0,42.8091,42.8846,42.7902,42.8468,12040.0
2018-04-18 14:20:00,45.44,45.46,45.4,45.42,19586.0,42.8751,42.894,42.8374,42.8563,19586.0
2018-04-18 14:30:00,45.43,45.45,45.32,45.33,13800.0,42.8657,42.8846,42.7619,42.7713,13800.0
2018-04-18 14:40:00,45.31,45.38,45.3,45.38,12034.0,42.7525,42.8185,42.743,42.8185,12034.0
2018-04-18 14:50:00,45.39,45.45,45.38,45.38,12446.0,42.828,42.8846,42.8185,42.8185,12446.0
2018-04-18 15:00:00,45.34,45.43,45.29,45.37,25684.0,42.7808,42.8657,42.7336,42.8091,25684.0
2018-04-18 15:10:00,45.38,45.45,45.36,45.42,16706.0,42.8185,42.8846,42.7996,42.8563,16706.0
2018-04-18 15:20:00,45.4,45.45,45.35,45.38,15224.0,42.8374,42.8846,42.7902,42.8185,15224.0
2018-04-18 15:30:00,45.37,45.39,45.32,45.37,12618.0,42.8091,42.828,42.7619,42.8091,12618.0
2018-04-18 15:40:00,45.36,45.36,45.21,45.21,53454.0,42.7996,42.7996,42.6581,42.6581,53454.0
2018-04-18 15:50:00,45.2,45.27,45.17,45.21,75902.0,42.6487,42.7147,42.6204,42.6581,75902.0
2018-04-19 09:30:00,44.8,45.08,44.63,44.85,191388.0,42.2713,42.5355,42.1109,42.3184,191388.0
2018-04-19 09:40:00,44.9,44.97,44.58,44.64,46990.0,42.3656,42.4317,42.0637,42.1203,46990.0
2018-04-19 09:50:00,44.63,44.83,44.56,44.83,62940.0,42.1109,42.2996,42.0448,42.2996,62940.0
2018-04-19 10:00:00,44.78,44.85,44.67,44.7,34978.0,42.2524,42.3184,42.1486,42.1769,34978.0
2018-04-19 10:10:00,44.67,45.1,44.65,45.04,76160.0,42.1486,42.5543,42.1297,42.4977,76160.0
2018-04-19 10:20:00,45.05,45.19,45.02,45.08,56752.0,42.5071,42.6392,42.4788,42.5355,56752.0
2018-04-19 10:30:00,45.06,45.28,45.0,45.23,76466.0,42.5166,42.7242,42.46,42.677,76466.0
2018-04-19 10:40:00,45.21,45.21,45.0,45.1,22956.0,42.6581,42.6581,42.46,42.5543,22956.0
2018-04-19 10:50:00,45.1,45.1,44.85,45.01,59136.0,42.5543,42.5543,42.3184,42.4694,59136.0
2018-04-19 11:00:00,44.95,45.0,44.84,44.92,17060.0,42.4128,42.46,42.309,42.3845,17060.0
2018-04-19 11:10:00,44.9,44.9,44.76,44.84,49222.0,42.3656,42.3656,42.2335,42.309,49222.0
2018-04-19 11:20:00,44.85,44.97,44.76,44.95,10850.0,42.3184,42.4317,42.2335,42.4128,10850.0
2018-04-19 11:30:00,44.93,44.94,44.73,44.77,15438.0,42.3939,42.4034,42.2052,42.243,15438.0
2018-04-19 11:40:00,44.73,44.81,44.7,44.81,29222.0,42.2052,42.2807,42.1769,42.2807,29222.0
2018-04-19 11:50:00,44.79,44.8,44.56,44.57,37490.0,42.2618,42.2713,42.0448,42.0542,37490.0
2018-04-19 12:00:00,44.55,44.57,44.37,44.46,70150.0,42.0354,42.0542,41.8655,41.9504,70150.0
2018-04-19 12:10:00,44.4,44.52,44.39,44.48,23312.0,41.8938,42.0071,41.8844,41.9693,23312.0
2018-04-19 12:20:00,44.49,44.55,44.38,44.41,26540.0,41.9788,42.0354,41.875,41.9033,26540.0
2018-04-19 12:30:00,44.45,44.6,44.45,44.59,15260.0,41.941,42.0825,41.941,42.0731,15260.0
2018-04-19 12:40:00,44.48,44.57,44.48,44.57,8928.0,41.9693,42.0542,41.9693,42.0542,8928.0
2018-04-19 12:50:00,44.55,44.59,44.3,44.39,35436.0,42.0354,42.0731,41.7995,41.8844,35436.0
2018-04-19 13:00:00,44.35,44.37,44.24,44.29,36796.0,41.8467,41.8655,41.7429,41.79,36796.0
2018-04-19 13:10:00,44.27,44.29,44.19,44.24,16790.0,41.7712,41.79,41.6957,41.7429,16790.0
2018-04-19 13:20:00,44.22,44.32,44.18,44.2,20778.0,41.724,41.8184,41.6863,41.7051,20778.0
2018-04-19 13:30:00,44.2,44.37,44.14,44.35,34996.0,41.7051,41.8655,41.6485,41.8467,34996.0
2018-04-19 13:40:00,44.35,44.46,44.35,44.41,15296.0,41.8467,41.9504,41.8467,41.9033,15296.0
2018-04-19 13:50:00,44.43,44.55,44.42,44.48,35070.0,41.9221,42.0354,41.9127,41.9693,35070.0
2018-04-19 14:00:00,44.46,44.53,44.4,44.47,11790.0,41.9504,42.0165,41.8938,41.9599,11790.0
2018-04-19 14:10:00,44.47,44.49,44.38,44.38,14090.0,41.9599,41.9788,41.875,41.875,14090.0
2018-04-19 14:20:00,44.38,44.38,44.24,44.34,21550.0,41.875,41.875,41.7429,41.8372,21550.0
2018-04-19 14:30:00,44.3,44.48,44.29,44.48,16806.0,41.7995,41.9693,41.79,41.9693,16806.0
2018-04-19 14:40:00,44.44,44.52,44.43,44.45,35442.0,41.9316,42.0071,41.9221,41.941,35442.0
2018-04-19 14:50:00,44.43,44.56,44.4,44.55,33944.0,41.9221,42.0448,41.8938,42.0354,33944.0
2018-04-19 15:00:00,44.53,44.67,44.49,44.62,44658.0,42.0165,42.1486,41.9788,42.1014,44658.0
2018-04-19 15:10:00,44.62,44.62,44.48,44.59,46008.0,42.1014,42.1014,41.9693,42.0731,46008.0
2018-04-19 15:20:00,44.58,44.6,44.39,44.41,37464.0,42.0637,42.0825,41.8844,41.9033,37464.0
2018-04-19 15:30:00,44.38,45.04,44.37,44.86,141890.0,41.875,42.4977,41.8655,42.3279,141890.0
2018-04-19 15:40:00,44.77,44.96,44.74,44.76,35946.0,42.243,42.4222,42.2146,42.2335,35946.0
2018-04-19 15:50:00,44.81,44.87,44.63,44.73,95952.0,42.2807,42.3373,42.1109,42.2052,95952.0
2018-04-20 09:30:00,44.78,44.84,44.5,44.55,100030.0,42.2524,42.309,41.9882,42.0354,100030.0
2018-04-20 09:40:00,44.57,44.59,44.45,44.55,25386.0,42.0542,42.0731,41.941,42.0354,25386.0
2018-04-20 09:50:00,44.54,44.65,44.51,44.58,14960.0,42.0259,42.1297,41.9976,42.0637,14960.0
2018-04-20 10:00:00,44.62,44.62,44.39,44.43,23904.0,42.1014,42.1014,41.8844,41.9221,23904.0
2018-04-20 10:10:00,44.39,44.4,44.28,44.38,36458.0,41.8844,41.8938,41.7806,41.875,36458.0
2018-04-20 10:20:00,44.4,44.46,44.35,44.46,27058.0,41.8938,41.9504,41.8467,41.9504,27058.0
2018-04-20 10:30:00,44.47,44.49,44.33,44.43,38070.0,41.9599,41.9788,41.8278,41.9221,38070.0
2018-04-20 10:40:00,44.37,44.4,44.23,44.24,46414.0,41.8655,41.8938,41.7334,41.7429,46414.0
2018-04-20 10:50:00,44.23,44.27,43.97,44.02,87750.0,41.7334,41.7712,41.4881,41.5353,87750.0
2018-04-20 11:00:00,44.02,44.02,43.68,43.68,105262.0,41.5353,41.5353,41.2145,41.2145,105262.0
2018-04-20 11:10:00,43.63,43.67,43.43,43.65,118564.0,41.1673,41.205,40.9786,41.1862,118564.0
2018-04-20 11:20:00,43.66,43.73,43.59,43.59,33040.0,41.1956,41.2617,41.1296,41.1296,33040.0
2018-04-20 11:30:00,43.61,43.95,43.61,43.95,23650.0,41.1484,41.4692,41.1484,41.4692,23650.0
2018-04-20 11:40:00,43.93,44.0,43.85,43.87,41184.0,41.4504,41.5164,41.3749,41.3938,41184.0
2018-04-20 11:50:00,43.85,43.88,43.75,43.84,29418.0,41.3749,41.4032,41.2805,41.3654,29418.0
2018-04-20 12:00:00,43.82,43.82,43.63,43.77,51160.0,41.3466,41.3466,41.1673,41.2994,51160.0
2018-04-20 12:10:00,43.74,43.75,43.54,43.54,51276.0,41.2711,41.2805,41.0824,41.0824,51276.0
2018-04-20 12:20:00,43.55,43.73,43.55,43.64,35792.0,41.0918,41.2617,41.0918,41.1767,35792.0
2018-04-20 12:30:00,43.55,43.71,43.48,43.53,97262.0,41.0918,41.2428,41.0258,41.0729,97262.0
2018-04-20 12:40:00,43.55,43.62,43.38,43.46,63722.0,41.0918,41.1579,40.9314,41.0069,63722.0
2018-04-20 12:50:00,43.45,43.6,43.45,43.55,25562.0,40.9975,41.139,40.9975,41.0918,25562.0
2018-04-20 13:00:00,43.53,43.6,43.48,43.53,71188.0,41.0729,41.139,41.0258,41.0729,71188.0
2018-04-20 13:10:00,43.54,43.74,43.54,43.68,14362.0,41.0824,41.2711,41.0824,41.2145,14362.0
2018-04-20 13:20:00,43.69,43.81,43.58,43.81,33692.0,41.2239,41.3371,41.1201,41.3371,33692.0
2018-04-20 13:30:00,43.79,43.9,43.74,43.88,30150.0,41.3183,41.4221,41.2711,41.4032,30150.0
2018-04-20 13:40:00,43.9,43.93,43.83,43.85,28036.0,41.4221,41.4504,41.356,41.3749,28036.0
2018-04-20 13:50:00,43.86,43.96,43.79,43.79,7774.0,41.3843,41.4787,41.3183,41.3183,7774.0
2018-04-20 14:00:00,43.77,43.82,43.71,43.8,13556.0,41.2994,41.3466,41.2428,41.3277,13556.0
2018-04-20 14:10:00,43.77,43.77,43.68,43.7,12034.0,41.2994,41.2994,41.2145,41.2333,12034.0
2018-04-20 14:20:00,43.66,43.75,43.64,43.74,40964.0,41.1956,41.2805,41.1767,41.2711,40964.0
2018-04-20 14:30:00,43.73,43.75,43.5,43.55,44534.0,41.2617,41.2805,41.0446,41.0918,44534.0
2018-04-20 14:40:00,43.56,43.62,43.48,43.53,20782.0,41.1012,41.1579,41.0258,41.0729,20782.0
2018-04-20 14:50:00,43.51,43.63,43.46,43.6,44984.0,41.0541,41.1673,41.0069,41.139,44984.0
2018-04-20 15:00:00,43.58,43.58,43.19,43.21,104516.0,41.1201,41.1201,40.7521,40.771,104516.0
2018-04-20 15:10:00,43.2,43.38,43.18,43.19,61572.0,40.7616,40.9314,40.7427,40.7521,61572.0
2018-04-20 15:20:00,43.2,43.4,43.18,43.34,58178.0,40.7616,40.9503,40.7427,40.8937,58178.0
2018-04-20 15:30:00,43.32,43.51,43.24,43.48,55406.0,40.8748,41.0541,40.7993,41.0258,55406.0
2018-04-20 15:40:00,43.48,43.57,43.36,43.46,52472.0,41.0258,41.1107,40.9125,41.0069,52472.0
2018-04-20 15:50:00,43.47,43.68,43.38,43.64,124230.0,41.0163,41.2145,40.9314,41.1767,124230.0
2018-04-23 09:30:00,43.96,44.02,43.87,43.97,62058.0,41.4787,41.5353,41.3938,41.4881,62058.0
2018-04-23 09:40:00,43.97,43.97,43.64,43.68,75288.0,41.4881,41.4881,41.1767,41.2145,75288.0
2018-04-23 09:50:00,43.67,43.82,43.58,43.81,61800.0,41.205,41.3466,41.1201,41.3371,61800.0
2018-04-23 10:00:00,43.82,43.85,43.58,43.58,49854.0,41.3466,41.3749,41.1201,41.1201,49854.0
2018-04-23 10:10:00,43.62,43.73,43.5,43.63,72930.0,41.1579,41.2617,41.0446,41.1673,72930.0
2018-04-23 10:20:00,43.63,43.77,43.59,43.63,19430.0,41.1673,41.2994,41.1296,41.1673,19430.0
2018-04-23 10:30:00,43.65,43.65,43.31,43.39,59942.0,41.1862,41.1862,40.8654,40.9408,59942.0
2018-04-23 10:40:00,43.38,43.57,43.34,43.56,35470.0,40.9314,41.1107,40.8937,41.1012,35470.0
2018-04-23 10:50:00,43.56,43.59,43.48,43.54,46188.0,41.1012,41.1296,41.0258,41.0824,46188.0
2018-04-23 11:00:00,43.49,43.77,43.42,43.75,65438.0,41.0352,41.2994,40.9692,41.2805,65438.0
2018-04-23 11:10:00,43.76,43.92,43.76,43.83,119452.0,41.29,41.4409,41.29,41.356,119452.0
2018-04-23 11:20:00,43.84,43.92,43.8,43.91,24942.0,41.3654,41.4409,41.3277,41.4315,24942.0
2018-04-23 11:30:00,43.91,43.93,43.77,43.77,10250.0,41.4315,41.4504,41.2994,41.2994,10250.0
2018-04-23 11:40:00,43.8,43.87,43.7,43.7,13580.0,41.3277,41.3938,41.2333,41.2333,13580.0
2018-04-23 11:50:00,43.68,43.84,43.68,43.72,19280.0,41.2145,41.3654,41.2145,41.2522,19280.0
2018-04-23 12:00:00,43.8,43.82,43.76,43.76,8542.0,41.3277,41.3466,41.29,41.29,8542.0
2018-04-23 12:10:00,43.76,43.79,43.64,43.65,14256.0,41.29,41.3183,41.1767,41.1862,14256.0
2018-04-23 12:20:00,43.6,43.67,43.59,43.62,9200.0,41.139,41.205,41.1296,41.1579,9200.0
2018-04-23 12:30:00,43.63,43.65,43.57,43.64,7480.0,41.1673,41.1862,41.1107,41.1767,7480.0
2018-04-23 12:40:00,43.7,43.7,43.49,43.49,16516.0,41.2333,41.2333,41.0352,41.0352,16516.0
2018-04-23 12:50:00,43.52,43.59,43.5,43.58,5762.0,41.0635,41.1296,41.0446,41.1201,5762.0
2018-04-23 13:00:00,43.57,43.65,43.57,43.59,9778.0,41.1107,41.1862,41.1107,41.1296,9778.0
2018-04-23 13:10:00,43.61,43.63,43.59,43.59,3200.0,41.1484,41.1673,41.1296,41.1296,3200.0
2018-04-23 13:20:00,43.6,43.68,43.6,43.65,7154.0,41.139,41.2145,41.139,41.1862,7154.0
2018-04-23 13:30:00,43.67,43.7,43.58,43.64,12740.0,41.205,41.2333,41.1201,41.1767,12740.0
2018-04-23 13:40:00,43.6,43.62,43.52,43.62,13376.0,41.139,41.1579,41.0635,41.1579,13376.0
2018-04-23 13:50:00,43.64,43.74,43.64,43.67,13804.0,41.1767,41.2711,41.1767,41.205,13804.0
2018-04-23 14:00:00,43.69,43.72,43.27,43.31,51868.0,41.2239,41.2522,40.8276,40.8654,51868.0
2018-04-23 14:10:00,43.36,43.37,43.15,43.21,46540.0,40.9125,40.922,40.7144,40.771,46540.0
2018-04-23 14:20:00,43.17,43.2,42.99,43.09,80694.0,40.7333,40.7616,40.5634,40.6578,80694.0
2018-04-23 14:30:00,43.05,43.16,43.01,43.16,30662.0,40.62,40.7238,40.5823,40.7238,30662.0
2018-04-23 14:40:00,43.16,43.3,43.14,43.15,59110.0,40.7238,40.8559,40.705,40.7144,59110.0
2018-04-23 14:50:00,43.15,43.18,42.92,43.08,65114.0,40.7144,40.7427,40.4974,40.6483,65114.0
2018-04-23 15:00:00,43.06,43.3,43.06,43.27,40328.0,40.6295,40.8559,40.6295,40.8276,40328.0
2018-04-23 15:10:00,43.25,43.37,43.24,43.29,26644.0,40.8087,40.922,40.7993,40.8465,26644.0
2018-04-23 15:20:00,43.29,43.44,43.27,43.41,61692.0,40.8465,40.988,40.8276,40.9597,61692.0
2018-04-23 15:30:00,43.4,43.46,43.33,43.35,51418.0,40.9503,41.0069,40.8842,40.9031,51418.0
2018-04-23 15:40:00,43.35,43.54,43.32,43.49,46570.0,40.9031,41.0824,40.8748,41.0352,46570.0
2018-04-23 15:50:00,43.49,43.58,43.46,43.55,128238.0,41.0352,41.1201,41.0069,41.0918,128238.0
2018-04-24 09:30:00,44.17,44.17,43.84,43.86,93982.0,41.6768,41.6768,41.3654,41.3843,93982.0
2018-04-24 09:40:00,43.89,44.24,43.89,44.08,87838.0,41.4126,41.7429,41.4126,41.5919,87838.0
2018-04-24 09:50:00,44.09,44.09,43.74,43.89,82988.0,41.6013,41.6013,41.2711,41.4126,82988.0
2018-04-24 10:00:00,43.9,44.1,43.87,44.0,55306.0,41.4221,41.6108,41.3938,41.5164,55306.0
2018-04-24 10:10:00,44.05,44.05,43.6,43.61,78764.0,41.5636,41.5636,41.139,41.1484,78764.0
2018-04-24 10:20:00,43.63,43.67,43.36,43.43,67868.0,41.1673,41.205,40.9125,40.9786,67868.0
2018-04-24 10:30:00,43.4,43.48,43.2,43.38,44644.0,40.9503,41.0258,40.7616,40.9314,44644.0
2018-04-24 10:40:00,43.38,43.54,43.32,43.52,31628.0,40.9314,41.0824,40.8748,41.0635,31628.0
2018-04-24 10:50:00,43.54,43.6,43.35,43.35,31320.0,41.0824,41.139,40.9031,40.9031,31320.0
2018-04-24 11:00:00,43.35,43.52,43.23,43.33,66224.0,40.9031,41.0635,40.7899,40.8842,66224.0
2018-04-24 11:10:00,43.35,43.38,43.19,43.34,57158.0,40.9031,40.9314,40.7521,40.8937,57158.0
2018-04-24 11:20:00,43.35,43.54,43.34,43.5,34774.0,40.9031,41.0824,40.8937,41.0446,34774.0
2018-04-24 11:30:00,43.52,43.53,43.33,43.38,15976.0,41.0635,41.0729,40.8842,40.9314,15976.0
2018-04-24 11:40:00,43.46,43.57,43.24,43.28,21180.0,41.0069,41.1107,40.7993,40.8371,21180.0
2018-04-24 11:50:00,43.32,43.34,42.77,42.77,91600.0,40.8748,40.8937,40.3558,40.3558,91600.0
2018-04-24 12:00:00,42.75,42.9,42.65,42.66,107368.0,40.337,40.4785,40.2426,40.252,107368.0
2018-04-24 12:10:00,42.67,42.76,42.08,42.15,164866.0,40.2615,40.3464,39.7048,39.7708,164866.0
2018-04-24 12:20:00,42.13,42.32,42.02,42.08,86364.0,39.752,39.9312,39.6482,39.7048,86364.0
2018-04-24 12:30:00,42.19,42.23,41.85,42.08,114348.0,39.8086,39.8463,39.4878,39.7048,114348.0
2018-04-24 12:40:00,42.03,42.08,41.9,42.07,34952.0,39.6576,39.7048,39.5349,39.6954,34952.0
2018-04-24 12:50:00,42.07,42.09,41.44,41.44,113636.0,39.6954,39.7142,39.1009,39.1009,113636.0
2018-04-24 13:00:00,41.44,41.59,41.4,41.55,104850.0,39.1009,39.2424,39.0632,39.2047,104850.0
2018-04-24 13:10:00,41.55,41.6,41.25,41.26,91192.0,39.2047,39.2519,38.9216,38.9311,91192.0
2018-04-24 13:20:00,41.27,41.35,41.02,41.13,146454.0,38.9405,39.016,38.7046,38.8084,146454.0
2018-04-24 13:30:00,41.17,41.23,40.89,40.96,141626.0,38.8462,38.9028,38.582,38.648,141626.0
2018-04-24 13:40:00,40.96,41.02,40.88,40.99,92156.0,38.648,38.7046,38.5725,38.6763,92156.0
2018-04-24 13:50:00,40.95,40.96,40.55,40.71,176644.0,38.6386,38.648,38.2611,38.4121,176644.0
2018-04-24 14:00:00,40.71,40.71,40.25,40.58,206674.0,38.4121,38.4121,37.9781,38.2895,206674.0
2018-04-24 14:10:00,40.57,40.91,40.57,40.77,190262.0,38.28,38.6008,38.28,38.4687,190262.0
2018-04-24 14:20:00,40.76,41.01,40.54,40.54,181898.0,38.4593,38.6952,38.2517,38.2517,181898.0
2018-04-24 14:30:00,40.57,40.76,40.35,40.38,100310.0,38.28,38.4593,38.0724,38.1007,100310.0
2018-04-24 14:40:00,40.4,40.82,40.4,40.68,82556.0,38.1196,38.5159,38.1196,38.3838,82556.0
2018-04-24 14:50:00,40.77,40.93,40.59,40.84,105428.0,38.4687,38.6197,38.2989,38.5348,105428.0
2018-04-24 15:00:00,40.87,41.21,40.81,41.05,128464.0,38.5631,38.8839,38.5065,38.7329,128464.0
2018-04-24 15:10:00,41.06,41.29,40.93,41.05,136648.0,38.7424,38.9594,38.6197,38.7329,136648.0
2018-04-24 15:20:00,41.06,41.36,41.01,41.09,126984.0,38.7424,39.0254,38.6952,38.7707,126984.0
2018-04-24 15:30:00,41.02,41.03,40.77,40.82,72804.0,38.7046,38.7141,38.4687,38.5159,72804.0
2018-04-24 15:40:00,40.8,41.27,40.66,41.14,155648.0,38.497,38.9405,38.3649,38.8178,155648.0
2018-04-24 15:50:00,41.16,41.35,41.15,41.28,120648.0,38.8367,39.016,38.8273,38.9499,120648.0
2018-04-25 09:30:00,41.43,41.58,40.81,40.87,160584.0,39.0915,39.233,38.5065,38.5631,160584.0
2018-04-25 09:40:00,40.89,40.91,40.25,40.58,381478.0,38.582,38.6008,37.9781,38.2895,381478.0
2018-04-25 09:50:00,40.56,40.7,40.37,40.38,177722.0,38.2706,38.4027,38.0913,38.1007,177722.0
2018-04-25 10:00:00,40.39,40.72,40.35,40.59,114324.0,38.1102,38.4216,38.0724,38.2989,114324.0
2018-04-25 10:10:00,40.59,40.74,40.46,40.5,72116.0,38.2989,38.4404,38.1762,38.214,72116.0
2018-04-25 10:20:00,40.45,40.95,40.43,40.85,118302.0,38.1668,38.6386,38.1479,38.5442,118302.0
2018-04-25 10:30:00,40.86,41.18,40.86,40.95,129790.0,38.5537,38.8556,38.5537,38.6386,129790.0
2018-04-25 10:40:00,40.95,41.31,40.92,41.27,63708.0,38.6386,38.9783,38.6103,38.9405,63708.0
2018-04-25 10:50:00,41.28,41.28,41.01,41.15,61500.0,38.9499,38.9499,38.6952,38.8273,61500.0
2018-04-25 11:00:00,41.13,41.34,41.08,41.2,48840.0,38.8084,39.0066,38.7612,38.8745,48840.0
2018-04-25 11:10:00,41.24,41.31,40.97,40.99,32706.0,38.9122,38.9783,38.6574,38.6763,32706.0
2018-04-25 11:20:00,40.97,41.2,40.97,41.19,23304.0,38.6574,38.8745,38.6574,38.865,23304.0
2018-04-25 11:30:00,41.1,41.1,40.84,40.87,73696.0,38.7801,38.7801,38.5348,38.5631,73696.0
2018-04-25 11:40:00,40.85,41.07,40.75,40.75,54550.0,38.5442,38.7518,38.4499,38.4499,54550.0
2018-04-25 11:50:00,40.7,40.88,40.63,40.65,48520.0,38.4027,38.5725,38.3366,38.3555,48520.0
2018-04-25 12:00:00,40.66,40.74,40.52,40.61,56890.0,38.3649,38.4404,38.2328,38.3178,56890.0
2018-04-25 12:10:00,40.55,40.79,40.55,40.74,42090.0,38.2611,38.4876,38.2611,38.4404,42090.0
2018-04-25 12:20:00,40.75,40.88,40.69,40.8,18210.0,38.4499,38.5725,38.3932,38.497,18210.0
2018-04-25 12:30:00,40.8,41.04,40.79,40.99,36254.0,38.497,38.7235,38.4876,38.6763,36254.0
2018-04-25 12:40:00,41.0,41.07,40.89,40.97,50472.0,38.6857,38.7518,38.582,38.6574,50472.0
2018-04-25 12:50:00,40.99,41.01,40.82,40.97,66134.0,38.6763,38.6952,38.5159,38.6574,66134.0
2018-04-25 13:00:00,41.02,41.19,41.02,41.13,22020.0,38.7046,38.865,38.7046,38.8084,22020.0
2018-04-25 13:10:00,41.1,41.13,40.86,40.87,30994.0,38.7801,38.8084,38.5537,38.5631,30994.0
2018-04-25 13:20:00,40.87,41.04,40.81,41.03,14672.0,38.5631,38.7235,38.5065,38.7141,14672.0
2018-04-25 13:30:00,41.06,41.38,41.05,41.38,107216.0,38.7424,39.0443,38.7329,39.0443,107216.0
2018-04-25 13:40:00,41.39,41.54,41.24,41.29,88374.0,39.0537,39.1953,38.9122,38.9594,88374.0
2018-04-25 13:50:00,41.31,41.52,41.27,41.47,41934.0,38.9783,39.1764,38.9405,39.1292,41934.0
2018-04-25 14:00:00,41.54,41.56,41.28,41.34,102574.0,39.1953,39.2141,38.9499,39.0066,102574.0
2018-04-25 14:10:00,41.3,41.37,41.19,41.33,27660.0,38.9688,39.0349,38.865,38.9971,27660.0
2018-04-25 14:20:00,41.27,41.35,41.1,41.24,59304.0,38.9405,39.016,38.7801,38.9122,59304.0
2018-04-25 14:30:00,41.22,41.52,41.19,41.44,34332.0,38.8933,39.1764,38.865,39.1009,34332.0
2018-04-25 14:40:00,41.47,41.67,41.43,41.62,58194.0,39.1292,39.3179,39.0915,39.2708,58194.0
2018-04-25 14:50:00,41.59,41.88,41.58,41.86,103538.0,39.2424,39.5161,39.233,39.4972,103538.0
2018-04-25 15:00:00,41.85,41.93,41.75,41.77,72538.0,39.4878,39.5633,39.3934,39.4123,72538.0
2018-04-25 15:10:00,41.8,41.88,41.71,41.71,48722.0,39.4406,39.5161,39.3557,39.3557,48722.0
2018-04-25 15:20:00,41.69,41.84,41.64,41.75,45136.0,39.3368,39.4783,39.2896,39.3934,45136.0
2018-04-25 15:30:00,41.7,41.82,41.47,41.48,42086.0,39.3462,39.4595,39.1292,39.1387,42086.0
2018-04-25 15:40:00,41.49,41.55,41.21,41.27,66092.0,39.1481,39.2047,38.8839,38.9405,66092.0
2018-04-25 15:50:00,41.24,41.63,41.24,41.59,114456.0,38.9122,39.2802,38.9122,39.2424,114456.0
2018-04-26 09:30:00,41.98,42.02,41.81,41.95,128250.0,39.6104,39.6482,39.45,39.5821,128250.0
2018-04-26 09:40:00,42.0,42.01,41.84,41.85,65818.0,39.6293,39.6387,39.4783,39.4878,65818.0
2018-04-26 09:50:00,41.89,42.3,41.84,42.28,130354.0,39.5255,39.9124,39.4783,39.8935,130354.0
2018-04-26 10:00:00,42.27,42.5,42.18,42.42,186118.0,39.8841,40.1011,39.7991,40.0256,186118.0
2018-04-26 10:10:00,42.43,42.51,42.24,42.24,88908.0,40.035,40.1105,39.8558,39.8558,88908.0
2018-04-26 10:20:00,42.27,42.37,42.13,42.32,74974.0,39.8841,39.9784,39.752,39.9312,74974.0
2018-04-26 10:30:00,42.35,42.63,42.32,42.6,92860.0,39.9595,40.2237,39.9312,40.1954,92860.0
2018-04-26 10:40:00,42.6,42.63,42.41,42.54,76382.0,40.1954,40.2237,40.0162,40.1388,76382.0
2018-04-26 10:50:00,42.59,42.83,42.58,42.78,120496.0,40.186,40.4125,40.1766,40.3653,120496.0
2018-04-26 11:00:00,42.77,42.85,42.66,42.69,49966.0,40.3558,40.4313,40.252,40.2804,49966.0
2018-04-26 11:10:00,42.71,42.76,42.51,42.55,92732.0,40.2992,40.3464,40.1105,40.1483,92732.0
2018-04-26 11:20:00,42.52,42.57,42.49,42.52,33826.0,40.12,40.1671,40.0916,40.12,33826.0
2018-04-26 11:30:00,42.49,42.51,42.27,42.42,56072.0,40.0916,40.1105,39.8841,40.0256,56072.0
2018-04-26 11:40:00,42.41,42.43,42.22,42.37,40074.0,40.0162,40.035,39.8369,39.9784,40074.0
2018-04-26 11:50:00,42.34,42.41,42.24,42.4,32376.0,39.9501,40.0162,39.8558,40.0067,32376.0
2018-04-26 12:00:00,42.4,42.49,42.4,42.46,31970.0,40.0067,40.0916,40.0067,40.0633,31970.0
2018-04-26 12:10:00,42.46,42.65,42.44,42.63,23984.0,40.0633,40.2426,40.0445,40.2237,23984.0
2018-04-26 12:20:00,42.62,42.73,42.62,42.66,43150.0,40.2143,40.3181,40.2143,40.252,43150.0
2018-04-26 12:30:00,42.66,42.66,42.57,42.6,41354.0,40.252,40.252,40.1671,40.1954,41354.0
2018-04-26 12:40:00,42.6,42.67,42.45,42.47,25040.0,40.1954,40.2615,40.0539,40.0728,25040.0
2018-04-26 12:50:00,42.49,42.68,42.49,42.66,35420.0,40.0916,40.2709,40.0916,40.252,35420.0
2018-04-26 13:00:00,42.7,42.84,42.7,42.83,36046.0,40.2898,40.4219,40.2898,40.4125,36046.0
2018-04-26 13:10:00,42.83,43.05,42.81,43.01,66888.0,40.4125,40.62,40.3936,40.5823,66888.0
2018-04-26 13:20:00,43.02,43.05,42.92,42.96,27700.0,40.5917,40.62,40.4974,40.5351,27700.0
2018-04-26 13:30:00,42.92,43.01,42.86,42.92,28622.0,40.4974,40.5823,40.4408,40.4974,28622.0
2018-04-26 13:40:00,42.92,42.99,42.91,42.97,34786.0,40.4974,40.5634,40.4879,40.5446,34786.0
2018-04-26 13:50:00,42.95,42.99,42.91,42.96,16258.0,40.5257,40.5634,40.4879,40.5351,16258.0
2018-04-26 14:00:00,42.96,42.98,42.88,42.9,21706.0,40.5351,40.554,40.4596,40.4785,21706.0
2018-04-26 14:10:00,42.95,43.02,42.88,42.89,36098.0,40.5257,40.5917,40.4596,40.4691,36098.0
2018-04-26 14:20:00,42.91,42.94,42.88,42.92,21932.0,40.4879,40.5162,40.4596,40.4974,21932.0
2018-04-26 14:30:00,42.95,42.99,42.91,42.94,11830.0,40.5257,40.5634,40.4879,40.5162,11830.0
2018-04-26 14:40:00,42.97,43.23,42.97,43.12,62688.0,40.5446,40.7899,40.5446,40.6861,62688.0
2018-04-26 14:50:00,43.1,43.14,43.07,43.1,33390.0,40.6672,40.705,40.6389,40.6672,33390.0
2018-04-26 15:00:00,43.11,43.21,42.98,42.99,36966.0,40.6766,40.771,40.554,40.5634,36966.0
2018-04-26 15:10:00,42.99,43.1,42.99,43.01,32410.0,40.5634,40.6672,40.5634,40.5823,32410.0
2018-04-26 15:20:00,43.02,43.02,42.82,42.86,66328.0,40.5917,40.5917,40.403,40.4408,66328.0
2018-04-26 15:30:00,42.87,42.92,42.83,42.83,31784.0,40.4502,40.4974,40.4125,40.4125,31784.0
2018-04-26 15:40:00,42.85,42.91,42.74,42.79,75552.0,40.4313,40.4879,40.3275,40.3747,75552.0
2018-04-26 15:50:00,42.77,42.85,42.68,42.83,98056.0,40.3558,40.4313,40.2709,40.4125,98056.0
2018-04-27 09:30:00,42.72,42.99,42.61,42.67,180860.0,40.3087,40.5634,40.2049,40.2615,180860.0
2018-04-27 09:40:00,42.65,42.95,42.65,42.83,134468.0,40.2426,40.5257,40.2426,40.4125,134468.0
2018-04-27 09:50:00,42.81,42.84,42.63,42.69,56332.0,40.3936,40.4219,40.2237,40.2804,56332.0
2018-04-27 10:00:00,42.67,42.85,42.64,42.78,52352.0,40.2615,40.4313,40.2332,40.3653,52352.0
2018-04-27 10:10:00,42.64,42.74,42.56,42.67,45104.0,40.2332,40.3275,40.1577,40.2615,45104.0
2018-04-27 10:20:00,42.65,42.73,42.43,42.46,108266.0,40.2426,40.3181,40.035,40.0633,108266.0
2018-04-27 10:30:00,42.42,42.42,42.2,42.25,123572.0,40.0256,40.0256,39.818,39.8652,123572.0
2018-04-27 10:40:00,42.26,42.38,42.22,42.37,55250.0,39.8746,39.9879,39.8369,39.9784,55250.0
2018-04-27 10:50:00,42.33,42.35,42.13,42.29,28164.0,39.9407,39.9595,39.752,39.9029,28164.0
2018-04-27 11:00:00,42.33,42.58,42.33,42.53,58170.0,39.9407,40.1766,39.9407,40.1294,58170.0
2018-04-27 11:10:00,42.49,42.61,42.47,42.54,29854.0,40.0916,40.2049,40.0728,40.1388,29854.0
2018-04-27 11:20:00,42.52,42.8,42.52,42.79,51816.0,40.12,40.3841,40.12,40.3747,51816.0
2018-04-27 11:30:00,42.75,42.75,42.67,42.68,69790.0,40.337,40.337,40.2615,40.2709,69790.0
2018-04-27 11:40:00,42.63,42.63,42.44,42.48,94334.0,40.2237,40.2237,40.0445,40.0822,94334.0
2018-04-27 11:50:00,42.46,42.52,42.4,42.46,21418.0,40.0633,40.12,40.0067,40.0633,21418.0
2018-04-27 12:00:00,42.5,42.65,42.49,42.58,25640.0,40.1011,40.2426,40.0916,40.1766,25640.0
2018-04-27 12:10:00,42.59,42.67,42.55,42.66,8108.0,40.186,40.2615,40.1483,40.252,8108.0
2018-04-27 12:20:00,42.68,42.7,42.63,42.63,5300.0,40.2709,40.2898,40.2237,40.2237,5300.0
2018-04-27 12:30:00,42.57,42.7,42.48,42.56,30438.0,40.1671,40.2898,40.0822,40.1577,30438.0
2018-04-27 12:40:00,42.55,42.77,42.54,42.73,27462.0,40.1483,40.3558,40.1388,40.3181,27462.0
2018-04-27 12:50:00,42.71,42.92,42.71,42.85,27418.0,40.2992,40.4974,40.2992,40.4313,27418.0
2018-04-27 13:00:00,42.86,42.9,42.81,42.84,15222.0,40.4408,40.4785,40.3936,40.4219,15222.0
2018-04-27 13:10:00,42.87,42.99,42.87,42.96,27112.0,40.4502,40.5634,40.4502,40.5351,27112.0
2018-04-27 13:20:00,42.94,42.95,42.77,42.81,13258.0,40.5162,40.5257,40.3558,40.3936,13258.0
2018-04-27 13:30:00,42.83,42.85,42.79,42.81,13300.0,40.4125,40.4313,40.3747,40.3936,13300.0
2018-04-27 13:40:00,42.79,42.79,42.73,42.76,7254.0,40.3747,40.3747,40.3181,40.3464,7254.0
2018-04-27 13:50:00,42.77,42.77,42.72,42.77,18924.0,40.3558,40.3558,40.3087,40.3558,18924.0
2018-04-27 14:00:00,42.77,42.77,42.68,42.7,15288.0,40.3558,40.3558,40.2709,40.2898,15288.0
2018-04-27 14:10:00,42.7,42.8,42.7,42.77,10924.0,40.2898,40.3841,40.2898,40.3558,10924.0
2018-04-27 14:20:00,42.74,42.79,42.74,42.74,8108.0,40.3275,40.3747,40.3275,40.3275,8108.0
2018-04-27 14:30:00,42.69,42.84,42.68,42.77,14250.0,40.2804,40.4219,40.2709,40.3558,14250.0
2018-04-27 14:40:00,42.76,42.82,42.74,42.8,4498.0,40.3464,40.403,40.3275,40.3841,4498.0
2018-04-27 14:50:00,42.77,42.85,42.74,42.85,12454.0,40.3558,40.4313,40.3275,40.4313,12454.0
2018-04-27 15:00:00,42.82,42.98,42.82,42.88,16424.0,40.403,40.554,40.403,40.4596,16424.0
2018-04-27 15:10:00,42.91,42.91,42.78,42.81,21638.0,40.4879,40.4879,40.3653,40.3936,21638.0
2018-04-27 15:20:00,42.8,42.8,42.6,42.68,19368.0,40.3841,40.3841,40.1954,40.2709,19368.0
2018-04-27 15:30:00,42.69,42.78,42.68,42.78,32250.0,40.2804,40.3653,40.2709,40.3653,32250.0
2018-04-27 15:40:00,42.76,42.85,42.68,42.79,42634.0,40.3464,40.4313,40.2709,40.3747,42634.0
2018-04-27 15:50:00,42.75,42.9,42.7,42.72,92172.0,40.337,40.4785,40.2898,40.3087,92172.0
2018-04-30 09:30:00,43.31,43.54,43.26,43.52,82346.0,40.8654,41.0824,40.8182,41.0635,82346.0
2018-04-30 09:40:00,43.52,43.73,43.52,43.63,113200.0,41.0635,41.2617,41.0635,41.1673,113200.0
2018-04-30 09:50:00,43.63,43.69,43.52,43.52,34074.0,41.1673,41.2239,41.0635,41.0635,34074.0
2018-04-30 10:00:00,43.5,43.68,43.48,43.6,53456.0,41.0446,41.2145,41.0258,41.139,53456.0
2018-04-30 10:10:00,43.55,43.6,43.3,43.32,58552.0,41.0918,41.139,40.8559,40.8748,58552.0
2018-04-30 10:20:00,43.3,43.31,42.96,43.13,70664.0,40.8559,40.8654,40.5351,40.6955,70664.0
2018-04-30 10:30:00,43.13,43.3,43.13,43.24,49222.0,40.6955,40.8559,40.6955,40.7993,49222.0
2018-04-30 10:40:00,43.27,43.4,43.26,43.4,29060.0,40.8276,40.9503,40.8182,40.9503,29060.0
2018-04-30 10:50:00,43.42,43.43,43.25,43.33,30984.0,40.9692,40.9786,40.8087,40.8842,30984.0
2018-04-30 11:00:00,43.38,43.52,43.38,43.49,23770.0,40.9314,41.0635,40.9314,41.0352,23770.0
2018-04-30 11:10:00,43.47,43.6,43.47,43.55,16112.0,41.0163,41.139,41.0163,41.0918,16112.0
2018-04-30 11:20:00,43.46,43.54,43.41,43.49,25486.0,41.0069,41.0824,40.9597,41.0352,25486.0
2018-04-30 11:30:00,43.48,43.5,43.22,43.22,22604.0,41.0258,41.0446,40.7804,40.7804,22604.0
2018-04-30 11:40:00,43.21,43.25,43.08,43.1,35128.0,40.771,40.8087,40.6483,40.6672,35128.0
2018-04-30 11:50:00,43.1,43.11,42.92,43.01,39702.0,40.6672,40.6766,40.4974,40.5823,39702.0
2018-04-30 12:00:00,42.95,43.05,42.88,42.89,37298.0,40.5257,40.62,40.4596,40.4691,37298.0
2018-04-30 12:10:00,42.88,42.91,42.65,42.72,86982.0,40.4596,40.4879,40.2426,40.3087,86982.0
2018-04-30 12:20:00,42.73,42.92,42.72,42.89,33172.0,40.3181,40.4974,40.3087,40.4691,33172.0
2018-04-30 12:30:00,42.88,42.89,42.83,42.85,36530.0,40.4596,40.4691,40.4125,40.4313,36530.0
2018-04-30 12:40:00,42.88,42.88,42.74,42.75,16104.0,40.4596,40.4596,40.3275,40.337,16104.0
2018-04-30 12:50:00,42.76,42.77,42.52,42.73,62734.0,40.3464,40.3558,40.12,40.3181,62734.0
2018-04-30 13:00:00,42.76,42.86,42.74,42.79,35356.0,40.3464,40.4408,40.3275,40.3747,35356.0
2018-04-30 13:10:00,42.77,42.77,42.54,42.7,25468.0,40.3558,40.3558,40.1388,40.2898,25468.0
2018-04-30 13:20:00,42.66,42.79,42.66,42.76,23050.0,40.252,40.3747,40.252,40.3464,23050.0
2018-04-30 13:30:00,42.74,42.85,42.74,42.84,6400.0,40.3275,40.4313,40.3275,40.4219,6400.0
2018-04-30 13:40:00,42.91,42.92,42.8,42.8,11754.0,40.4879,40.4974,40.3841,40.3841,11754.0
2018-04-30 13:50:00,42.81,42.84,42.73,42.84,15020.0,40.3936,40.4219,40.3181,40.4219,15020.0
2018-04-30 14:00:00,42.78,42.78,42.39,42.43,66034.0,40.3653,40.3653,39.9973,40.035,66034.0
2018-04-30 14:10:00,42.41,42.49,42.26,42.37,73212.0,40.0162,40.0916,39.8746,39.9784,73212.0
2018-04-30 14:20:00,42.46,42.51,42.43,42.45,18160.0,40.0633,40.1105,40.035,40.0539,18160.0
2018-04-30 14:30:00,42.44,42.49,42.37,42.37,17886.0,40.0445,40.0916,39.9784,39.9784,17886.0
2018-04-30 14:40:00,42.38,42.4,42.24,42.34,33868.0,39.9879,40.0067,39.8558,39.9501,33868.0
2018-04-30 14:50:00,42.4,42.46,42.33,42.35,19854.0,40.0067,40.0633,39.9407,39.9595,19854.0
2018-04-30 15:00:00,42.34,42.38,42.23,42.35,28790.0,39.9501,39.9879,39.8463,39.9595,28790.0
2018-04-30 15:10:00,42.33,42.54,42.32,42.44,48378.0,39.9407,40.1388,39.9312,40.0445,48378.0
2018-04-30 15:20:00,42.42,42.42,42.13,42.22,37628.0,40.0256,40.0256,39.752,39.8369,37628.0
2018-04-30 15:30:00,42.24,42.49,42.23,42.48,50230.0,39.8558,40.0916,39.8463,40.0822,50230.0
2018-04-30 15:40:00,42.48,42.55,42.35,42.44,50562.0,40.0822,40.1483,39.9595,40.0445,50562.0
2018-04-30 15:50:00,42.45,42.45,42.0,42.0,74814.0,40.0539,40.0539,39.6293,39.6293,74814.0
2018-05-01 09:30:00,41.61,41.65,41.06,41.1,222042.0,39.2613,39.2991,38.7424,38.7801,222042.0
2018-05-01 09:40:00,41.1,41.23,41.1,41.2,70018.0,38.7801,38.9028,38.7801,38.8745,70018.0
2018-05-01 09:50:00,41.22,41.31,41.06,41.26,92022.0,38.8933,38.9783,38.7424,38.9311,92022.0
2018-05-01 10:00:00,41.25,41.25,40.68,40.77,162196.0,38.9216,38.9216,38.3838,38.4687,162196.0
2018-05-01 10:10:00,40.73,40.91,40.71,40.89,87830.0,38.431,38.6008,38.4121,38.582,87830.0
2018-05-01 10:20:00,40.88,41.06,40.77,40.81,50394.0,38.5725,38.7424,38.4687,38.5065,50394.0
2018-05-01 10:30:00,40.76,40.83,40.6,40.65,114752.0,38.4593,38.5253,38.3083,38.3555,114752.0
2018-05-01 10:40:00,40.7,40.87,40.65,40.66,75876.0,38.4027,38.5631,38.3555,38.3649,75876.0
2018-05-01 10:50:00,40.63,40.68,40.51,40.58,101238.0,38.3366,38.3838,38.2234,38.2895,101238.0
2018-05-01 11:00:00,40.55,40.56,40.34,40.5,143740.0,38.2611,38.2706,38.063,38.214,143740.0
2018-05-01 11:10:00,40.49,40.6,40.44,40.59,62414.0,38.2045,38.3083,38.1574,38.2989,62414.0
2018-05-01 11:20:00,40.6,40.69,40.54,40.59,37278.0,38.3083,38.3932,38.2517,38.2989,37278.0
2018-05-01 11:30:00,40.57,40.69,40.52,40.63,25944.0,38.28,38.3932,38.2328,38.3366,25944.0
2018-05-01 11:40:00,40.65,40.71,40.5,40.5,41452.0,38.3555,38.4121,38.214,38.214,41452.0
2018-05-01 11:50:00,40.49,40.58,40.35,40.37,98966.0,38.2045,38.2895,38.0724,38.0913,98966.0
2018-05-01 12:00:00,40.37,40.54,40.29,40.45,76394.0,38.0913,38.2517,38.0158,38.1668,76394.0
2018-05-01 12:10:00,40.46,40.59,40.44,40.55,40898.0,38.1762,38.2989,38.1574,38.2611,40898.0
2018-05-01 12:20:00,40.51,40.67,40.51,40.64,41174.0,38.2234,38.3744,38.2234,38.3461,41174.0
2018-05-01 12:30:00,40.64,40.67,40.55,40.55,58194.0,38.3461,38.3744,38.2611,38.2611,58194.0
2018-05-01 12:40:00,40.57,40.58,40.4,40.42,55218.0,38.28,38.2895,38.1196,38.1385,55218.0
2018-05-01 12:50:00,40.45,40.52,40.4,40.49,62296.0,38.1668,38.2328,38.1196,38.2045,62296.0
2018-05-01 13:00:00,40.46,40.46,40.09,40.15,108196.0,38.1762,38.1762,37.8271,37.8837,108196.0
2018-05-01 13:10:00,40.16,40.26,40.13,40.22,88616.0,37.8932,37.9875,37.8649,37.9498,88616.0
2018-05-01 13:20:00,40.2,40.24,40.15,40.23,33622.0,37.9309,37.9686,37.8837,37.9592,33622.0
2018-05-01 13:30:00,40.2,40.44,40.2,40.38,31816.0,37.9309,38.1574,37.9309,38.1007,31816.0
2018-05-01 13:40:00,40.36,40.8,40.32,40.74,100486.0,38.0819,38.497,38.0441,38.4404,100486.0
2018-05-01 13:50:00,40.76,40.91,40.67,40.9,105222.0,38.4593,38.6008,38.3744,38.5914,105222.0
2018-05-01 14:00:00,40.91,41.06,40.88,41.0,111896.0,38.6008,38.7424,38.5725,38.6857,111896.0
2018-05-01 14:10:00,41.05,41.09,40.99,41.05,93584.0,38.7329,38.7707,38.6763,38.7329,93584.0
2018-05-01 14:20:00,41.09,41.27,41.06,41.16,137376.0,38.7707,38.9405,38.7424,38.8367,137376.0
2018-05-01 14:30:00,41.15,41.24,41.08,41.12,68112.0,38.8273,38.9122,38.7612,38.799,68112.0
2018-05-01 14:40:00,41.1,41.51,41.1,41.44,118002.0,38.7801,39.167,38.7801,39.1009,118002.0
2018-05-01 14:50:00,41.42,41.48,41.3,41.36,42730.0,39.082,39.1387,38.9688,39.0254,42730.0
2018-05-01 15:00:00,41.39,41.47,41.31,41.41,59846.0,39.0537,39.1292,38.9783,39.0726,59846.0
2018-05-01 15:10:00,41.35,41.36,41.13,41.15,43734.0,39.016,39.0254,38.8084,38.8273,43734.0
2018-05-01 15:20:00,41.15,41.25,40.97,41.11,64540.0,38.8273,38.9216,38.6574,38.7895,64540.0
2018-05-01 15:30:00,41.1,41.19,41.05,41.06,22060.0,38.7801,38.865,38.7329,38.7424,22060.0
2018-05-01 15:40:00,41.08,41.42,41.08,41.38,82156.0,38.7612,39.082,38.7612,39.0443,82156.0
2018-05-01 15:50:00,41.4,41.63,41.4,41.6,176046.0,39.0632,39.2802,39.0632,39.2519,176046.0
2018-05-02 09:30:00,41.45,41.63,41.35,41.38,112476.0,39.1103,39.2802,39.016,39.0443,112476.0
2018-05-02 09:40:00,41.41,41.56,41.34,41.4,51720.0,39.0726,39.2141,39.0066,39.0632,51720.0
2018-05-02 09:50:00,41.35,41.44,41.19,41.23,62890.0,39.016,39.1009,38.865,38.9028,62890.0
2018-05-02 10:00:00,41.2,41.4,41.18,41.37,47004.0,38.8745,39.0632,38.8556,39.0349,47004.0
2018-05-02 10:10:00,41.25,41.4,41.25,41.34,39098.0,38.9216,39.0632,38.9216,39.0066,39098.0
2018-05-02 10:20:00,41.31,41.38,41.1,41.17,46116.0,38.9783,39.0443,38.7801,38.8462,46116.0
2018-05-02 10:30:00,41.16,41.41,41.12,41.35,34400.0,38.8367,39.0726,38.799,39.016,34400.0
2018-05-02 10:40:00,41.37,41.38,41.21,41.35,23888.0,39.0349,39.0443,38.8839,39.016,23888.0
2018-05-02 10:50:00,41.35,41.35,41.2,41.29,31982.0,39.016,39.016,38.8745,38.9594,31982.0
2018-05-02 11:00:00,41.28,41.33,41.26,41.33,10796.0,38.9499,38.9971,38.9311,38.9971,10796.0
2018-05-02 11:10:00,41.38,41.52,41.38,41.45,54686.0,39.0443,39.1764,39.0443,39.1103,54686.0
2018-05-02 11:20:00,41.48,41.49,41.38,41.38,17680.0,39.1387,39.1481,39.0443,39.0443,17680.0
2018-05-02 11:30:00,41.4,41.43,41.29,41.35,14894.0,39.0632,39.0915,38.9594,39.016,14894.0
2018-05-02 11:40:00,41.33,41.35,41.08,41.09,50940.0,38.9971,39.016,38.7612,38.7707,50940.0
2018-05-02 11:50:00,41.1,41.18,41.05,41.18,13800.0,38.7801,38.8556,38.7329,38.8556,13800.0
2018-05-02 12:00:00,41.24,41.27,41.17,41.27,15050.0,38.9122,38.9405,38.8462,38.9405,15050.0
2018-05-02 12:10:00,41.26,41.37,41.26,41.37,11708.0,38.9311,39.0349,38.9311,39.0349,11708.0
2018-05-02 12:20:00,41.35,41.44,41.35,41.41,10150.0,39.016,39.1009,39.016,39.0726,10150.0
2018-05-02 12:30:00,41.41,41.47,41.35,41.35,25114.0,39.0726,39.1292,39.016,39.016,25114.0
2018-05-02 12:40:00,41.38,41.46,41.31,41.35,16032.0,39.0443,39.1198,38.9783,39.016,16032.0
2018-05-02 12:50:00,41.37,41.45,41.31,41.45,8450.0,39.0349,39.1103,38.9783,39.1103,8450.0
2018-05-02 13:00:00,41.43,41.6,41.43,41.56,37258.0,39.0915,39.2519,39.0915,39.2141,37258.0
2018-05-02 13:10:00,41.56,41.7,41.56,41.63,25284.0,39.2141,39.3462,39.2141,39.2802,25284.0
2018-05-02 13:20:00,41.66,41.73,41.63,41.65,26626.0,39.3085,39.3745,39.2802,39.2991,26626.0
2018-05-02 13:30:00,41.66,41.66,41.6,41.62,20520.0,39.3085,39.3085,39.2519,39.2708,20520.0
2018-05-02 13:40:00,41.59,41.63,41.59,41.61,2200.0,39.2424,39.2802,39.2424,39.2613,2200.0
2018-05-02 13:50:00,41.58,41.6,41.52,41.56,9878.0,39.233,39.2519,39.1764,39.2141,9878.0
2018-05-02 14:00:00,41.56,42.05,41.56,42.02,152814.0,39.2141,39.6765,39.2141,39.6482,152814.0
2018-05-02 14:10:00,42.02,42.08,41.78,41.79,53446.0,39.6482,39.7048,39.4217,39.4312,53446.0
2018-05-02 14:20:00,41.85,41.85,41.56,41.76,56680.0,39.4878,39.4878,39.2141,39.4029,56680.0
2018-05-02 14:30:00,41.73,41.88,41.59,41.69,26840.0,39.3745,39.5161,39.2424,39.3368,26840.0
2018-05-02 14:40:00,41.65,41.68,41.56,41.61,17084.0,39.2991,39.3274,39.2141,39.2613,17084.0
2018-05-02 14:50:00,41.65,41.67,41.37,41.47,26806.0,39.2991,39.3179,39.0349,39.1292,26806.0
2018-05-02 15:00:00,41.46,41.49,41.31,41.47,24554.0,39.1198,39.1481,38.9783,39.1292,24554.0
2018-05-02 15:10:00,41.45,41.45,41.18,41.19,60256.0,39.1103,39.1103,38.8556,38.865,60256.0
2018-05-02 15:20:00,41.17,41.18,40.88,40.96,74276.0,38.8462,38.8556,38.5725,38.648,74276.0
2018-05-02 15:30:00,40.96,40.97,40.73,40.82,127456.0,38.648,38.6574,38.431,38.5159,127456.0
2018-05-02 15:40:00,40.82,40.88,40.57,40.62,98342.0,38.5159,38.5725,38.28,38.3272,98342.0
2018-05-02 15:50:00,40.6,40.74,40.52,40.72,145296.0,38.3083,38.4404,38.2328,38.4216,145296.0
2018-05-03 09:30:00,40.17,40.26,39.75,39.86,234578.0,37.9026,37.9875,37.5063,37.6101,234578.0
2018-05-03 09:40:00,39.84,39.9,39.63,39.89,186770.0,37.5912,37.6478,37.3931,37.6384,186770.0
2018-05-03 09:50:00,39.88,40.1,39.83,40.05,89840.0,37.629,37.8365,37.5818,37.7894,89840.0
2018-05-03 10:00:00,40.04,40.04,39.74,39.9,74466.0,37.7799,37.7799,37.4969,37.6478,74466.0
2018-05-03 10:10:00,39.91,39.91,39.5,39.52,109798.0,37.6573,37.6573,37.2704,37.2893,109798.0
2018-05-03 10:20:00,39.52,39.53,39.21,39.31,198228.0,37.2893,37.2987,36.9968,37.0911,198228.0
2018-05-03 10:30:00,39.32,39.37,38.84,38.99,305236.0,37.1006,37.1478,36.6477,36.7892,305236.0
2018-05-03 10:40:00,39.03,39.11,38.9,39.06,178092.0,36.8269,36.9024,36.7043,36.8553,178092.0
2018-05-03 10:50:00,39.05,39.08,38.66,38.94,282146.0,36.8458,36.8741,36.4778,36.742,282146.0
2018-05-03 11:00:00,38.95,39.16,38.88,39.14,111798.0,36.7515,36.9496,36.6854,36.9307,111798.0
2018-05-03 11:10:00,39.11,39.38,39.08,39.24,127960.0,36.9024,37.1572,36.8741,37.0251,127960.0
2018-05-03 11:20:00,39.23,39.24,38.93,38.93,60886.0,37.0157,37.0251,36.7326,36.7326,60886.0
2018-05-03 11:30:00,38.95,39.09,38.82,38.95,87076.0,36.7515,36.8836,36.6288,36.7515,87076.0
2018-05-03 11:40:00,38.96,39.28,38.78,39.23,129672.0,36.7609,37.0628,36.5911,37.0157,129672.0
2018-05-03 11:50:00,39.27,39.38,39.21,39.31,72004.0,37.0534,37.1572,36.9968,37.0911,72004.0
2018-05-03 12:00:00,39.31,39.52,39.31,39.47,60394.0,37.0911,37.2893,37.0911,37.2421,60394.0
2018-05-03 12:10:00,39.47,39.55,39.3,39.33,47472.0,37.2421,37.3176,37.0817,37.11,47472.0
2018-05-03 12:20:00,39.37,39.37,39.12,39.16,37232.0,37.1478,37.1478,36.9119,36.9496,37232.0
2018-05-03 12:30:00,39.24,39.83,39.24,39.78,85368.0,37.0251,37.5818,37.0251,37.5346,85368.0
2018-05-03 12:40:00,39.79,40.13,39.75,40.07,189132.0,37.544,37.8649,37.5063,37.8082,189132.0
2018-05-03 12:50:00,40.06,40.63,39.98,40.6,221268.0,37.7988,38.3366,37.7233,38.3083,221268.0
2018-05-03 13:00:00,40.59,40.63,40.22,40.25,103002.0,38.2989,38.3366,37.9498,37.9781,103002.0
2018-05-03 13:10:00,40.27,40.65,40.23,40.51,89004.0,37.997,38.3555,37.9592,38.2234,89004.0
2018-05-03 13:20:00,40.5,40.63,40.26,40.33,84554.0,38.214,38.3366,37.9875,38.0536,84554.0
2018-05-03 13:30:00,40.38,40.87,40.37,40.83,210696.0,38.1007,38.5631,38.0913,38.5253,210696.0
2018-05-03 13:40:00,40.86,40.88,40.63,40.74,176948.0,38.5537,38.5725,38.3366,38.4404,176948.0
2018-05-03 13:50:00,40.72,40.84,40.64,40.66,104682.0,38.4216,38.5348,38.3461,38.3649,104682.0
2018-05-03 14:00:00,40.67,40.74,40.51,40.72,90518.0,38.3744,38.4404,38.2234,38.4216,90518.0
2018-05-03 14:10:00,40.7,40.76,40.59,40.63,42100.0,38.4027,38.4593,38.2989,38.3366,42100.0
2018-05-03 14:20:00,40.57,40.65,40.51,40.65,49928.0,38.28,38.3555,38.2234,38.3555,49928.0
2018-05-03 14:30:00,40.66,41.01,40.65,41.0,186912.0,38.3649,38.6952,38.3555,38.6857,186912.0
2018-05-03 14:40:00,41.01,41.06,40.74,40.75,114822.0,38.6952,38.7424,38.4404,38.4499,114822.0
2018-05-03 14:50:00,40.76,40.83,40.58,40.68,69916.0,38.4593,38.5253,38.2895,38.3838,69916.0
2018-05-03 15:00:00,40.68,40.88,40.65,40.65,65200.0,38.3838,38.5725,38.3555,38.3555,65200.0
2018-05-03 15:10:00,40.63,40.9,40.6,40.8,98368.0,38.3366,38.5914,38.3083,38.497,98368.0
2018-05-03 15:20:00,40.83,40.9,40.71,40.87,81162.0,38.5253,38.5914,38.4121,38.5631,81162.0
2018-05-03 15:30:00,40.86,40.99,40.64,40.66,118170.0,38.5537,38.6763,38.3461,38.3649,118170.0
2018-05-03 15:40:00,40.66,40.66,40.53,40.63,56736.0,38.3649,38.3649,38.2423,38.3366,56736.0
2018-05-03 15:50:00,40.58,40.74,40.44,40.7,216930.0,38.2895,38.4404,38.1574,38.4027,216930.0
2018-05-04 09:30:00,40.23,40.49,39.97,40.48,192136.0,37.9592,38.2045,37.7139,38.1951,192136.0
2018-05-04 09:40:00,40.48,40.77,40.37,40.67,142036.0,38.1951,38.4687,38.0913,38.3744,142036.0
2018-05-04 09:50:00,40.69,40.86,40.57,40.79,129538.0,38.3932,38.5537,38.28,38.4876,129538.0
2018-05-04 10:00:00,40.7,40.96,40.62,40.96,76404.0,38.4027,38.648,38.3272,38.648,76404.0
2018-05-04 10:10:00,40.94,41.04,40.89,40.95,103416.0,38.6291,38.7235,38.582,38.6386,103416.0
2018-05-04 10:20:00,40.95,41.4,40.95,41.38,139692.0,38.6386,39.0632,38.6386,39.0443,139692.0
2018-05-04 10:30:00,41.41,41.71,41.34,41.7,197516.0,39.0726,39.3557,39.0066,39.3462,197516.0
2018-05-04 10:40:00,41.7,41.88,41.66,41.7,155788.0,39.3462,39.5161,39.3085,39.3462,155788.0
2018-05-04 10:50:00,41.73,41.89,41.68,41.72,92276.0,39.3745,39.5255,39.3274,39.3651,92276.0
2018-05-04 11:00:00,41.74,41.85,41.69,41.84,95432.0,39.384,39.4878,39.3368,39.4783,95432.0
2018-05-04 11:10:00,41.83,41.88,41.74,41.79,81718.0,39.4689,39.5161,39.384,39.4312,81718.0
2018-05-04 11:20:00,41.83,42.01,41.81,42.01,109434.0,39.4689,39.6387,39.45,39.6387,109434.0
2018-05-04 11:30:00,41.96,42.12,41.93,42.03,92102.0,39.5916,39.7425,39.5633,39.6576,92102.0
2018-05-04 11:40:00,42.02,42.06,41.85,41.85,61156.0,39.6482,39.6859,39.4878,39.4878,61156.0
2018-05-04 11:50:00,41.85,42.02,41.78,42.02,75696.0,39.4878,39.6482,39.4217,39.6482,75696.0
2018-05-04 12:00:00,42.03,42.17,41.98,42.09,78058.0,39.6576,39.7897,39.6104,39.7142,78058.0
2018-05-04 12:10:00,42.09,42.1,41.99,42.1,56612.0,39.7142,39.7237,39.6199,39.7237,56612.0
2018-05-04 12:20:00,42.1,42.21,42.08,42.15,100680.0,39.7237,39.8274,39.7048,39.7708,100680.0
2018-05-04 12:30:00,42.16,42.2,42.15,42.2,36590.0,39.7803,39.818,39.7708,39.818,36590.0
2018-05-04 12:40:00,42.19,42.24,42.04,42.12,55732.0,39.8086,39.8558,39.667,39.7425,55732.0
2018-05-04 12:50:00,42.12,42.18,42.07,42.16,46118.0,39.7425,39.7991,39.6954,39.7803,46118.0
2018-05-04 13:00:00,42.14,42.28,42.12,42.24,88542.0,39.7614,39.8935,39.7425,39.8558,88542.0
2018-05-04 13:10:00,42.25,42.27,42.15,42.17,44498.0,39.8652,39.8841,39.7708,39.7897,44498.0
2018-05-04 13:20:00,42.23,42.3,42.2,42.2,42490.0,39.8463,39.9124,39.818,39.818,42490.0
2018-05-04 13:30:00,42.2,42.26,42.17,42.2,17642.0,39.818,39.8746,39.7897,39.818,17642.0
2018-05-04 13:40:00,42.21,42.27,42.18,42.26,37298.0,39.8274,39.8841,39.7991,39.8746,37298.0
2018-05-04 13:50:00,42.27,42.46,42.27,42.46,48442.0,39.8841,40.0633,39.8841,40.0633,48442.0
2018-05-04 14:00:00,42.45,42.56,42.43,42.52,96970.0,40.0539,40.1577,40.035,40.12,96970.0
2018-05-04 14:10:00,42.51,42.58,42.47,42.53,30756.0,40.1105,40.1766,40.0728,40.1294,30756.0
2018-05-04 14:20:00,42.54,42.75,42.54,42.74,81626.0,40.1388,40.337,40.1388,40.3275,81626.0
2018-05-04 14:30:00,42.74,42.77,42.6,42.65,50874.0,40.3275,40.3558,40.1954,40.2426,50874.0
2018-05-04 14:40:00,42.67,42.77,42.67,42.68,38828.0,40.2615,40.3558,40.2615,40.2709,38828.0
2018-05-04 14:50:00,42.7,42.71,42.52,42.52,92882.0,40.2898,40.2992,40.12,40.12,92882.0
2018-05-04 15:00:00,42.52,42.7,42.52,42.57,49926.0,40.12,40.2898,40.12,40.1671,49926.0
2018-05-04 15:10:00,42.57,42.63,42.49,42.59,95008.0,40.1671,40.2237,40.0916,40.186,95008.0
2018-05-04 15:20:00,42.56,42.62,42.52,42.6,23364.0,40.1577,40.2143,40.12,40.1954,23364.0
2018-05-04 15:30:00,42.62,42.63,42.46,42.47,118154.0,40.2143,40.2237,40.0633,40.0728,118154.0
2018-05-04 15:40:00,42.46,42.55,42.43,42.43,105948.0,40.0633,40.1483,40.035,40.035,105948.0
2018-05-04 15:50:00,42.43,42.44,42.2,42.42,182142.0,40.035,40.0445,39.818,40.0256,182142.0
2018-05-07 09:30:00,42.87,43.15,42.79,43.14,237092.0,40.4502,40.7144,40.3747,40.705,237092.0
2018-05-07 09:40:00,43.13,43.37,43.13,43.31,179960.0,40.6955,40.922,40.6955,40.8654,179960.0
2018-05-07 09:50:00,43.31,43.52,43.27,43.51,116904.0,40.8654,41.0635,40.8276,41.0541,116904.0
2018-05-07 10:00:00,43.51,43.55,43.32,43.43,147872.0,41.0541,41.0918,40.8748,40.9786,147872.0
2018-05-07 10:10:00,43.43,43.47,43.34,43.43,306282.0,40.9786,41.0163,40.8937,40.9786,306282.0
2018-05-07 10:20:00,43.44,43.48,43.32,43.45,134622.0,40.988,41.0258,40.8748,40.9975,134622.0
2018-05-07 10:30:00,43.45,43.47,43.13,43.17,250266.0,40.9975,41.0163,40.6955,40.7333,250266.0
2018-05-07 10:40:00,43.17,43.29,43.06,43.26,261196.0,40.7333,40.8465,40.6295,40.8182,261196.0
2018-05-07 10:50:00,43.26,43.38,43.2,43.38,307824.0,40.8182,40.9314,40.7616,40.9314,307824.0
2018-05-07 11:00:00,43.36,43.4,43.16,43.35,149324.0,40.9125,40.9503,40.7238,40.9031,149324.0
2018-05-07 11:10:00,43.37,43.48,43.37,43.41,194866.0,40.922,41.0258,40.922,40.9597,194866.0
2018-05-07 11:20:00,43.44,43.45,43.3,43.41,139038.0,40.988,40.9975,40.8559,40.9597,139038.0
2018-05-07 11:30:00,43.43,43.43,43.25,43.28,193168.0,40.9786,40.9786,40.8087,40.8371,193168.0
2018-05-07 11:40:00,43.29,43.31,43.2,43.21,67762.0,40.8465,40.8654,40.7616,40.771,67762.0
2018-05-07 11:50:00,43.21,43.35,43.16,43.35,73948.0,40.771,40.9031,40.7238,40.9031,73948.0
2018-05-07 12:00:00,43.35,43.36,43.29,43.3,81246.0,40.9031,40.9125,40.8465,40.8559,81246.0
2018-05-07 12:10:00,43.27,43.4,43.27,43.4,66170.0,40.8276,40.9503,40.8276,40.9503,66170.0
2018-05-07 12:20:00,43.41,43.43,43.24,43.4,63680.0,40.9597,40.9786,40.7993,40.9503,63680.0
2018-05-07 12:30:00,43.37,43.41,43.31,43.38,15712.0,40.922,40.9597,40.8654,40.9314,15712.0
2018-05-07 12:40:00,43.37,43.38,43.12,43.19,31384.0,40.922,40.9314,40.6861,40.7521,31384.0
2018-05-07 12:50:00,43.16,43.21,43.15,43.21,43684.0,40.7238,40.771,40.7144,40.771,43684.0
2018-05-07 13:00:00,43.2,43.26,43.08,43.15,23728.0,40.7616,40.8182,40.6483,40.7144,23728.0
2018-05-07 13:10:00,43.12,43.16,43.09,43.13,26520.0,40.6861,40.7238,40.6578,40.6955,26520.0
2018-05-07 13:20:00,43.2,43.26,43.19,43.24,81924.0,40.7616,40.8182,40.7521,40.7993,81924.0
2018-05-07 13:30:00,43.23,43.31,43.21,43.26,20370.0,40.7899,40.8654,40.771,40.8182,20370.0
2018-05-07 13:40:00,43.28,43.33,43.26,43.27,21516.0,40.8371,40.8842,40.8182,40.8276,21516.0
2018-05-07 13:50:00,43.26,43.35,43.26,43.32,47706.0,40.8182,40.9031,40.8182,40.8748,47706.0
2018-05-07 14:00:00,43.3,43.33,43.21,43.22,45012.0,40.8559,40.8842,40.771,40.7804,45012.0
2018-05-07 14:10:00,43.2,43.31,43.19,43.3,22860.0,40.7616,40.8654,40.7521,40.8559,22860.0
2018-05-07 14:20:00,43.32,43.33,43.21,43.3,73344.0,40.8748,40.8842,40.771,40.8559,73344.0
2018-05-07 14:30:00,43.3,43.42,43.24,43.27,79646.0,40.8559,40.9692,40.7993,40.8276,79646.0
2018-05-07 14:40:00,43.26,43.29,42.92,42.93,272818.0,40.8182,40.8465,40.4974,40.5068,272818.0
2018-05-07 14:50:00,42.94,42.95,42.73,42.76,137252.0,40.5162,40.5257,40.3181,40.3464,137252.0
2018-05-07 15:00:00,42.77,42.95,42.76,42.91,226982.0,40.3558,40.5257,40.3464,40.4879,226982.0
2018-05-07 15:10:00,42.93,42.97,42.48,42.63,350430.0,40.5068,40.5446,40.0822,40.2237,350430.0
2018-05-07 15:20:00,42.6,42.63,42.4,42.63,390642.0,40.1954,40.2237,40.0067,40.2237,390642.0
2018-05-07 15:30:00,42.61,42.85,42.59,42.8,379496.0,40.2049,40.4313,40.186,40.3841,379496.0
2018-05-07 15:40:00,42.77,42.88,42.7,42.87,119404.0,40.3558,40.4596,40.2898,40.4502,119404.0
2018-05-07 15:50:00,42.88,42.9,42.73,42.9,163734.0,40.4596,40.4785,40.3181,40.4785,163734.0
2018-05-08 09:30:00,42.8,42.84,42.55,42.65,74140.0,40.3841,40.4219,40.1483,40.2426,74140.0
2018-05-08 09:40:00,42.67,42.74,42.52,42.52,52950.0,40.2615,40.3275,40.12,40.12,52950.0
2018-05-08 09:50:00,42.51,42.58,42.46,42.56,70126.0,40.1105,40.1766,40.0633,40.1577,70126.0
2018-05-08 10:00:00,42.56,42.68,42.53,42.65,41318.0,40.1577,40.2709,40.1294,40.2426,41318.0
2018-05-08 10:10:00,42.62,42.7,42.55,42.63,30238.0,40.2143,40.2898,40.1483,40.2237,30238.0
2018-05-08 10:20:00,42.6,42.67,42.52,42.59,13486.0,40.1954,40.2615,40.12,40.186,13486.0
2018-05-08 10:30:00,42.59,42.95,42.59,42.87,55258.0,40.186,40.5257,40.186,40.4502,55258.0
2018-05-08 10:40:00,42.9,42.94,42.83,42.89,20948.0,40.4785,40.5162,40.4125,40.4691,20948.0
2018-05-08 10:50:00,42.88,43.0,42.81,42.82,40506.0,40.4596,40.5729,40.3936,40.403,40506.0
2018-05-08 11:00:00,42.8,42.82,42.62,42.65,45258.0,40.3841,40.403,40.2143,40.2426,45258.0
2018-05-08 11:10:00,42.58,43.19,42.58,43.04,106902.0,40.1766,40.7521,40.1766,40.6106,106902.0
2018-05-08 11:20:00,43.0,43.19,42.84,42.98,53274.0,40.5729,40.7521,40.4219,40.554,53274.0
2018-05-08 11:30:00,42.93,42.95,42.66,42.7,79794.0,40.5068,40.5257,40.252,40.2898,79794.0
2018-05-08 11:40:00,42.74,42.9,42.66,42.86,38164.0,40.3275,40.4785,40.252,40.4408,38164.0
2018-05-08 11:50:00,42.83,42.93,42.68,42.68,15800.0,40.4125,40.5068,40.2709,40.2709,15800.0
2018-05-08 12:00:00,42.66,42.73,42.53,42.66,25610.0,40.252,40.3181,40.1294,40.252,25610.0
2018-05-08 12:10:00,42.65,42.7,42.54,42.59,27400.0,40.2426,40.2898,40.1388,40.186,27400.0
2018-05-08 12:20:00,42.6,42.63,42.49,42.57,33260.0,40.1954,40.2237,40.0916,40.1671,33260.0
2018-05-08 12:30:00,42.56,42.63,42.46,42.62,23698.0,40.1577,40.2237,40.0633,40.2143,23698.0
2018-05-08 12:40:00,42.64,42.66,42.55,42.55,16176.0,40.2332,40.252,40.1483,40.1483,16176.0
2018-05-08 12:50:00,42.56,42.57,42.31,42.46,75668.0,40.1577,40.1671,39.9218,40.0633,75668.0
2018-05-08 13:00:00,42.4,42.6,42.4,42.52,19650.0,40.0067,40.1954,40.0067,40.12,19650.0
2018-05-08 13:10:00,42.47,42.54,42.44,42.48,13732.0,40.0728,40.1388,40.0445,40.0822,13732.0
2018-05-08 13:20:00,42.52,42.71,42.49,42.7,45452.0,40.12,40.2992,40.0916,40.2898,45452.0
2018-05-08 13:30:00,42.71,42.73,42.58,42.6,12492.0,40.2992,40.3181,40.1766,40.1954,12492.0
2018-05-08 13:40:00,42.59,42.72,42.56,42.69,12596.0,40.186,40.3087,40.1577,40.2804,12596.0
2018-05-08 13:50:00,42.68,42.72,42.48,42.51,20434.0,40.2709,40.3087,40.0822,40.1105,20434.0
2018-05-08 14:00:00,42.56,42.65,42.54,42.6,22314.0,40.1577,40.2426,40.1388,40.1954,22314.0
2018-05-08 14:10:00,42.55,42.69,42.45,42.61,41400.0,40.1483,40.2804,40.0539,40.2049,41400.0
2018-05-08 14:20:00,42.55,43.04,42.52,42.62,154342.0,40.1483,40.6106,40.12,40.2143,154342.0
2018-05-08 14:30:00,42.62,42.66,42.37,42.38,42978.0,40.2143,40.252,39.9784,39.9879,42978.0
2018-05-08 14:40:00,42.34,42.34,42.05,42.27,123570.0,39.9501,39.9501,39.6765,39.8841,123570.0
2018-05-08 14:50:00,42.3,42.53,42.25,42.38,72696.0,39.9124,40.1294,39.8652,39.9879,72696.0
2018-05-08 15:00:00,42.33,42.65,42.21,42.62,43672.0,39.9407,40.2426,39.8274,40.2143,43672.0
2018-05-08 15:10:00,42.59,42.79,42.54,42.74,47528.0,40.186,40.3747,40.1388,40.3275,47528.0
2018-05-08 15:20:00,42.78,42.85,42.74,42.8,38570.0,40.3653,40.4313,40.3275,40.3841,38570.0
2018-05-08 15:30:00,42.75,42.92,42.75,42.85,35682.0,40.337,40.4974,40.337,40.4313,35682.0
2018-05-08 15:40:00,42.87,42.94,42.7,42.71,45152.0,40.4502,40.5162,40.2898,40.2992,45152.0
2018-05-08 15:50:00,42.73,42.91,42.73,42.89,131736.0,40.3181,40.4879,40.3181,40.4691,131736.0
2018-05-09 09:30:00,43.35,43.51,43.07,43.13,140522.0,40.9031,41.0541,40.6389,40.6955,140522.0
2018-05-09 09:40:00,43.13,43.35,43.12,43.27,113226.0,40.6955,40.9031,40.6861,40.8276,113226.0
2018-05-09 09:50:00,43.31,43.37,43.1,43.15,73864.0,40.8654,40.922,40.6672,40.7144,73864.0
2018-05-09 10:00:00,43.12,43.22,43.01,43.17,73598.0,40.6861,40.7804,40.5823,40.7333,73598.0
2018-05-09 10:10:00,43.15,43.27,43.12,43.19,44030.0,40.7144,40.8276,40.6861,40.7521,44030.0
2018-05-09 10:20:00,43.19,43.21,43.07,43.08,33400.0,40.7521,40.771,40.6389,40.6483,33400.0
2018-05-09 10:30:00,43.12,43.18,42.95,43.14,76834.0,40.6861,40.7427,40.5257,40.705,76834.0
2018-05-09 10:40:00,43.14,43.22,43.11,43.15,15400.0,40.705,40.7804,40.6766,40.7144,15400.0
2018-05-09 10:50:00,43.1,43.1,42.81,42.84,92480.0,40.6672,40.6672,40.3936,40.4219,92480.0
2018-05-09 11:00:00,42.86,42.91,42.77,42.89,55338.0,40.4408,40.4879,40.3558,40.4691,55338.0
2018-05-09 11:10:00,42.86,43.0,42.84,43.0,59502.0,40.4408,40.5729,40.4219,40.5729,59502.0
2018-05-09 11:20:00,43.02,43.07,42.96,43.04,52360.0,40.5917,40.6389,40.5351,40.6106,52360.0
2018-05-09 11:30:00,43.03,43.08,42.98,43.01,9626.0,40.6012,40.6483,40.554,40.5823,9626.0
2018-05-09 11:40:00,43.02,43.11,42.97,43.02,39910.0,40.5917,40.6766,40.5446,40.5917,39910.0
2018-05-09 11:50:00,43.02,43.08,42.97,43.06,31734.0,40.5917,40.6483,40.5446,40.6295,31734.0
2018-05-09 12:00:00,43.05,43.21,43.05,43.11,40080.0,40.62,40.771,40.62,40.6766,40080.0
2018-05-09 12:10:00,43.1,43.16,43.1,43.16,24350.0,40.6672,40.7238,40.6672,40.7238,24350.0
2018-05-09 12:20:00,43.16,43.54,43.16,43.51,102958.0,40.7238,41.0824,40.7238,41.0541,102958.0
2018-05-09 12:30:00,43.49,43.58,43.45,43.46,76762.0,41.0352,41.1201,40.9975,41.0069,76762.0
2018-05-09 12:40:00,43.48,43.87,43.45,43.85,145516.0,41.0258,41.3938,40.9975,41.3749,145516.0
2018-05-09 12:50:00,43.87,43.88,43.74,43.77,92840.0,41.3938,41.4032,41.2711,41.2994,92840.0
2018-05-09 13:00:00,43.8,43.95,43.8,43.88,76472.0,41.3277,41.4692,41.3277,41.4032,76472.0
2018-05-09 13:10:00,43.83,43.88,43.72,43.76,64236.0,41.356,41.4032,41.2522,41.29,64236.0
2018-05-09 13:20:00,43.77,44.02,43.75,44.0,60570.0,41.2994,41.5353,41.2805,41.5164,60570.0
2018-05-09 13:30:00,44.01,44.04,43.97,44.04,35354.0,41.5258,41.5542,41.4881,41.5542,35354.0
2018-05-09 13:40:00,44.05,44.1,43.99,44.09,65210.0,41.5636,41.6108,41.507,41.6013,65210.0
2018-05-09 13:50:00,44.09,44.12,43.99,44.06,60788.0,41.6013,41.6296,41.507,41.573,60788.0
2018-05-09 14:00:00,44.09,44.09,43.99,44.04,21244.0,41.6013,41.6013,41.507,41.5542,21244.0
2018-05-09 14:10:00,44.06,44.17,44.04,44.05,80428.0,41.573,41.6768,41.5542,41.5636,80428.0
2018-05-09 14:20:00,44.02,44.02,43.74,43.81,53392.0,41.5353,41.5353,41.2711,41.3371,53392.0
2018-05-09 14:30:00,43.83,43.97,43.82,43.82,31938.0,41.356,41.4881,41.3466,41.3466,31938.0
2018-05-09 14:40:00,43.85,43.95,43.82,43.95,9768.0,41.3749,41.4692,41.3466,41.4692,9768.0
2018-05-09 14:50:00,43.95,44.02,43.85,43.98,40534.0,41.4692,41.5353,41.3749,41.4975,40534.0
2018-05-09 15:00:00,43.95,44.01,43.87,43.97,28440.0,41.4692,41.5258,41.3938,41.4881,28440.0
2018-05-09 15:10:00,43.96,43.96,43.75,43.82,25802.0,41.4787,41.4787,41.2805,41.3466,25802.0
2018-05-09 15:20:00,43.82,43.9,43.82,43.84,17780.0,41.3466,41.4221,41.3466,41.3654,17780.0
2018-05-09 15:30:00,43.85,43.86,43.75,43.79,16434.0,41.3749,41.3843,41.2805,41.3183,16434.0
2018-05-09 15:40:00,43.77,43.77,43.67,43.76,38408.0,41.2994,41.2994,41.205,41.29,38408.0
2018-05-09 15:50:00,43.77,43.94,43.77,43.92,90462.0,41.2994,41.4598,41.2994,41.4409,90462.0
2018-05-10 09:30:00,44.25,44.44,44.22,44.44,111460.0,41.7523,41.9316,41.724,41.9316,111460.0
2018-05-10 09:40:00,44.45,44.57,44.41,44.42,138892.0,41.941,42.0542,41.9033,41.9127,138892.0
2018-05-10 09:50:00,44.43,44.6,44.43,44.52,62390.0,41.9221,42.0825,41.9221,42.0071,62390.0
2018-05-10 10:00:00,44.53,44.56,44.43,44.51,45636.0,42.0165,42.0448,41.9221,41.9976,45636.0
2018-05-10 10:10:00,44.55,44.55,44.35,44.38,76754.0,42.0354,42.0354,41.8467,41.875,76754.0
2018-05-10 10:20:00,44.38,44.63,44.38,44.63,105804.0,41.875,42.1109,41.875,42.1109,105804.0
2018-05-10 10:30:00,44.63,44.76,44.58,44.67,51512.0,42.1109,42.2335,42.0637,42.1486,51512.0
2018-05-10 10:40:00,44.67,44.79,44.66,44.77,42064.0,42.1486,42.2618,42.1392,42.243,42064.0
2018-05-10 10:50:00,44.78,44.89,44.71,44.8,74634.0,42.2524,42.3562,42.1863,42.2713,74634.0
2018-05-10 11:00:00,44.79,44.92,44.79,44.83,57878.0,42.2618,42.3845,42.2618,42.2996,57878.0
2018-05-10 11:10:00,44.83,45.02,44.82,44.95,83066.0,42.2996,42.4788,42.2901,42.4128,83066.0
2018-05-10 11:20:00,44.95,45.03,44.95,44.96,24660.0,42.4128,42.4883,42.4128,42.4222,24660.0
2018-05-10 11:30:00,44.94,44.98,44.89,44.97,20270.0,42.4034,42.4411,42.3562,42.4317,20270.0
2018-05-10 11:40:00,45.02,45.08,44.99,45.07,67858.0,42.4788,42.5355,42.4505,42.526,67858.0
2018-05-10 11:50:00,45.09,45.09,44.99,45.05,39788.0,42.5449,42.5449,42.4505,42.5071,39788.0
2018-05-10 12:00:00,45.04,45.2,44.99,45.19,24252.0,42.4977,42.6487,42.4505,42.6392,24252.0
2018-05-10 12:10:00,45.2,45.21,45.18,45.18,38054.0,42.6487,42.6581,42.6298,42.6298,38054.0
2018-05-10 12:20:00,45.19,45.27,45.14,45.24,43758.0,42.6392,42.7147,42.5921,42.6864,43758.0
2018-05-10 12:30:00,45.24,45.31,45.18,45.27,54366.0,42.6864,42.7525,42.6298,42.7147,54366.0
2018-05-10 12:40:00,45.26,45.3,45.23,45.24,31932.0,42.7053,42.743,42.677,42.6864,31932.0
2018-05-10 12:50:00,45.24,45.26,45.2,45.21,53442.0,42.6864,42.7053,42.6487,42.6581,53442.0
2018-05-10 13:00:00,45.22,45.35,45.22,45.31,35598.0,42.6675,42.7902,42.6675,42.7525,35598.0
2018-05-10 13:10:00,45.33,45.36,45.24,45.26,38454.0,42.7713,42.7996,42.6864,42.7053,38454.0
2018-05-10 13:20:00,45.27,45.3,45.08,45.08,66526.0,42.7147,42.743,42.5355,42.5355,66526.0
2018-05-10 13:30:00,45.11,45.19,45.06,45.09,53660.0,42.5638,42.6392,42.5166,42.5449,53660.0
2018-05-10 13:40:00,45.1,45.1,44.88,44.92,74680.0,42.5543,42.5543,42.3467,42.3845,74680.0
2018-05-10 13:50:00,44.91,44.98,44.86,44.98,32528.0,42.375,42.4411,42.3279,42.4411,32528.0
2018-05-10 14:00:00,44.98,45.07,44.85,45.07,24358.0,42.4411,42.526,42.3184,42.526,24358.0
2018-05-10 14:10:00,45.06,45.13,45.04,45.09,65160.0,42.5166,42.5826,42.4977,42.5449,65160.0
2018-05-10 14:20:00,45.11,45.11,44.98,45.07,25200.0,42.5638,42.5638,42.4411,42.526,25200.0
2018-05-10 14:30:00,45.08,45.11,44.75,44.79,36458.0,42.5355,42.5638,42.2241,42.2618,36458.0
2018-05-10 14:40:00,44.76,45.06,44.7,45.06,33666.0,42.2335,42.5166,42.1769,42.5166,33666.0
2018-05-10 14:50:00,45.04,45.14,45.0,45.12,42224.0,42.4977,42.5921,42.46,42.5732,42224.0
2018-05-10 15:00:00,45.15,45.23,44.97,45.02,53866.0,42.6015,42.677,42.4317,42.4788,53866.0
2018-05-10 15:10:00,45.02,45.06,44.95,44.95,30908.0,42.4788,42.5166,42.4128,42.4128,30908.0
2018-05-10 15:20:00,44.99,45.03,44.93,45.0,18904.0,42.4505,42.4883,42.3939,42.46,18904.0
2018-05-10 15:30:00,45.01,45.02,44.9,44.96,33200.0,42.4694,42.4788,42.3656,42.4222,33200.0
2018-05-10 15:40:00,44.94,45.06,44.94,45.02,40826.0,42.4034,42.5166,42.4034,42.4788,40826.0
2018-05-10 15:50:00,45.05,45.16,44.92,45.06,118834.0,42.5071,42.6109,42.3845,42.5166,118834.0
2018-05-11 09:30:00,45.11,45.54,45.11,45.43,113950.0,42.5638,42.9695,42.5638,42.8657,113950.0
2018-05-11 09:40:00,45.42,45.67,45.42,45.51,102304.0,42.8563,43.0921,42.8563,42.9412,102304.0
2018-05-11 09:50:00,45.52,45.69,45.43,45.69,158528.0,42.9506,43.111,42.8657,43.111,158528.0
2018-05-11 10:00:00,45.65,45.75,45.59,45.71,131128.0,43.0733,43.1676,43.0167,43.1299,131128.0
2018-05-11 10:10:00,45.72,45.81,45.58,45.6,70766.0,43.1393,43.2242,43.0072,43.0261,70766.0
2018-05-11 10:20:00,45.62,45.74,45.62,45.63,46190.0,43.045,43.1582,43.045,43.0544,46190.0
2018-05-11 10:30:00,45.63,45.73,45.53,45.67,44184.0,43.0544,43.1488,42.9601,43.0921,44184.0
2018-05-11 10:40:00,45.68,45.77,45.65,45.66,43464.0,43.1016,43.1865,43.0733,43.0827,43464.0
2018-05-11 10:50:00,45.68,45.77,45.64,45.74,56692.0,43.1016,43.1865,43.0638,43.1582,56692.0
2018-05-11 11:00:00,45.75,45.78,45.59,45.59,27040.0,43.1676,43.1959,43.0167,43.0167,27040.0
2018-05-11 11:10:00,45.57,45.6,45.49,45.52,42316.0,42.9978,43.0261,42.9223,42.9506,42316.0
2018-05-11 11:20:00,45.52,45.59,45.46,45.54,45184.0,42.9506,43.0167,42.894,42.9695,45184.0
2018-05-11 11:30:00,45.54,45.54,45.44,45.46,57776.0,42.9695,42.9695,42.8751,42.894,57776.0
2018-05-11 11:40:00,45.44,45.49,45.36,45.39,50042.0,42.8751,42.9223,42.7996,42.828,50042.0
2018-05-11 11:50:00,45.4,45.47,45.38,45.41,18994.0,42.8374,42.9034,42.8185,42.8468,18994.0
2018-05-11 12:00:00,45.41,45.6,45.41,45.51,47766.0,42.8468,43.0261,42.8468,42.9412,47766.0
2018-05-11 12:10:00,45.48,45.48,45.19,45.29,93412.0,42.9129,42.9129,42.6392,42.7336,93412.0
2018-05-11 12:20:00,45.29,45.29,45.14,45.21,96160.0,42.7336,42.7336,42.5921,42.6581,96160.0
2018-05-11 12:30:00,45.19,45.28,45.17,45.25,21688.0,42.6392,42.7242,42.6204,42.6959,21688.0
2018-05-11 12:40:00,45.25,45.39,45.25,45.37,18862.0,42.6959,42.828,42.6959,42.8091,18862.0
2018-05-11 12:50:00,45.37,45.43,45.35,45.35,12442.0,42.8091,42.8657,42.7902,42.7902,12442.0
2018-05-11 13:00:00,45.35,45.43,45.33,45.4,10780.0,42.7902,42.8657,42.7713,42.8374,10780.0
2018-05-11 13:10:00,45.42,45.43,45.3,45.3,19240.0,42.8563,42.8657,42.743,42.743,19240.0
2018-05-11 13:20:00,45.34,45.38,45.32,45.35,17620.0,42.7808,42.8185,42.7619,42.7902,17620.0
2018-05-11 13:30:00,45.35,45.35,45.22,45.22,14830.0,42.7902,42.7902,42.6675,42.6675,14830.0
2018-05-11 13:40:00,45.22,45.24,45.17,45.22,47510.0,42.6675,42.6864,42.6204,42.6675,47510.0
2018-05-11 13:50:00,45.23,45.36,45.2,45.35,29752.0,42.677,42.7996,42.6487,42.7902,29752.0
2018-05-11 14:00:00,45.33,45.35,45.18,45.18,22198.0,42.7713,42.7902,42.6298,42.6298,22198.0
2018-05-11 14:10:00,45.17,45.25,44.97,45.25,83502.0,42.6204,42.6959,42.4317,42.6959,83502.0
2018-05-11 14:20:00,45.23,45.42,45.23,45.37,64646.0,42.677,42.8563,42.677,42.8091,64646.0
2018-05-11 14:30:00,45.37,45.43,45.3,45.38,40994.0,42.8091,42.8657,42.743,42.8185,40994.0
2018-05-11 14:40:00,45.4,45.4,45.25,45.34,37816.0,42.8374,42.8374,42.6959,42.7808,37816.0
2018-05-11 14:50:00,45.35,45.42,45.23,45.39,27148.0,42.7902,42.8563,42.677,42.828,27148.0
2018-05-11 15:00:00,45.38,45.49,45.35,45.46,64308.0,42.8185,42.9223,42.7902,42.894,64308.0
2018-05-11 15:10:00,45.45,45.51,45.42,45.48,50788.0,42.8846,42.9412,42.8563,42.9129,50788.0
2018-05-11 15:20:00,45.48,45.51,45.44,45.51,40444.0,42.9129,42.9412,42.8751,42.9412,40444.0
2018-05-11 15:30:00,45.49,45.66,45.45,45.65,68364.0,42.9223,43.0827,42.8846,43.0733,68364.0
2018-05-11 15:40:00,45.62,45.65,45.44,45.49,43606.0,43.045,43.0733,42.8751,42.9223,43606.0
2018-05-11 15:50:00,45.48,45.62,45.43,45.61,57148.0,42.9129,43.045,42.8657,43.0355,57148.0
2018-05-14 09:30:00,46.08,46.29,46.03,46.17,249100.0,43.479,43.6772,43.4318,43.5639,249100.0
2018-05-14 09:40:00,46.17,46.24,46.1,46.22,78014.0,43.5639,43.63,43.4979,43.6111,78014.0
2018-05-14 09:50:00,46.22,46.33,46.16,46.26,107682.0,43.6111,43.7149,43.5545,43.6488,107682.0
2018-05-14 10:00:00,46.24,46.27,46.05,46.13,66940.0,43.63,43.6583,43.4507,43.5262,66940.0
2018-05-14 10:10:00,46.12,46.23,46.12,46.18,39768.0,43.5167,43.6205,43.5167,43.5734,39768.0
2018-05-14 10:20:00,46.17,46.29,46.17,46.29,18898.0,43.5639,43.6772,43.5639,43.6772,18898.0
2018-05-14 10:30:00,46.29,46.44,46.29,46.35,124292.0,43.6772,43.8187,43.6772,43.7338,124292.0
2018-05-14 10:40:00,46.36,46.43,46.34,46.35,71322.0,43.7432,43.8093,43.7243,43.7338,71322.0
2018-05-14 10:50:00,46.35,46.38,46.26,46.26,54734.0,43.7338,43.7621,43.6488,43.6488,54734.0
2018-05-14 11:00:00,46.26,46.38,46.2,46.37,122952.0,43.6488,43.7621,43.5922,43.7526,122952.0
2018-05-14 11:10:00,46.38,46.44,46.35,46.42,29536.0,43.7621,43.8187,43.7338,43.7998,29536.0
2018-05-14 11:20:00,46.43,46.51,46.32,46.35,155296.0,43.8093,43.8847,43.7055,43.7338,155296.0
2018-05-14 11:30:00,46.34,46.41,46.34,46.35,43102.0,43.7243,43.7904,43.7243,43.7338,43102.0
2018-05-14 11:40:00,46.32,46.32,46.15,46.22,115402.0,43.7055,43.7055,43.5451,43.6111,115402.0
2018-05-14 11:50:00,46.21,46.27,46.19,46.24,24232.0,43.6017,43.6583,43.5828,43.63,24232.0
2018-05-14 12:00:00,46.23,46.46,46.23,46.35,116110.0,43.6205,43.8376,43.6205,43.7338,116110.0
2018-05-14 12:10:00,46.35,46.35,46.22,46.23,35018.0,43.7338,43.7338,43.6111,43.6205,35018.0
2018-05-14 12:20:00,46.24,46.29,46.21,46.21,11214.0,43.63,43.6772,43.6017,43.6017,11214.0
2018-05-14 12:30:00,46.23,46.28,46.23,46.26,10160.0,43.6205,43.6677,43.6205,43.6488,10160.0
2018-05-14 12:40:00,46.26,46.3,46.19,46.2,33822.0,43.6488,43.6866,43.5828,43.5922,33822.0
2018-05-14 12:50:00,46.19,46.21,46.06,46.06,66394.0,43.5828,43.6017,43.4601,43.4601,66394.0
2018-05-14 13:00:00,46.05,46.11,45.99,46.09,29748.0,43.4507,43.5073,43.3941,43.4884,29748.0
2018-05-14 13:10:00,46.08,46.09,45.86,45.88,101700.0,43.479,43.4884,43.2714,43.2903,101700.0
2018-05-14 13:20:00,45.91,45.99,45.85,45.97,52024.0,43.3186,43.3941,43.262,43.3752,52024.0
2018-05-14 13:30:00,45.96,46.08,45.85,46.07,61416.0,43.3658,43.479,43.262,43.4696,61416.0
2018-05-14 13:40:00,46.1,46.1,46.02,46.02,14254.0,43.4979,43.4979,43.4224,43.4224,14254.0
2018-05-14 13:50:00,46.04,46.08,45.98,46.01,7894.0,43.4413,43.479,43.3847,43.413,7894.0
2018-05-14 14:00:00,46.02,46.02,45.82,45.82,28088.0,43.4224,43.4224,43.2337,43.2337,28088.0
2018-05-14 14:10:00,45.88,45.88,45.77,45.85,39860.0,43.2903,43.2903,43.1865,43.262,39860.0
2018-05-14 14:20:00,45.84,45.96,45.83,45.95,32420.0,43.2526,43.3658,43.2431,43.3563,32420.0
2018-05-14 14:30:00,45.93,46.08,45.92,46.08,46442.0,43.3375,43.479,43.328,43.479,46442.0
2018-05-14 14:40:00,46.01,46.02,45.9,45.9,69366.0,43.413,43.4224,43.3092,43.3092,69366.0
2018-05-14 14:50:00,45.88,46.08,45.87,46.06,29178.0,43.2903,43.479,43.2809,43.4601,29178.0
2018-05-14 15:00:00,46.05,46.09,45.98,46.03,15724.0,43.4507,43.4884,43.3847,43.4318,15724.0
2018-05-14 15:10:00,46.07,46.14,45.99,46.0,30904.0,43.4696,43.5356,43.3941,43.4035,30904.0
2018-05-14 15:20:00,45.99,46.11,45.99,46.05,12522.0,43.3941,43.5073,43.3941,43.4507,12522.0
2018-05-14 15:30:00,46.07,46.07,45.93,45.93,37982.0,43.4696,43.4696,43.3375,43.3375,37982.0
2018-05-14 15:40:00,45.93,45.95,45.77,45.79,66500.0,43.3375,43.3563,43.1865,43.2054,66500.0
2018-05-14 15:50:00,45.77,45.99,45.76,45.99,85980.0,43.1865,43.3941,43.1771,43.3941,85980.0
2018-05-15 09:30:00,45.31,45.4,44.96,45.05,256456.0,42.7525,42.8374,42.4222,42.5071,256456.0
2018-05-15 09:40:00,45.06,45.12,44.81,45.05,172602.0,42.5166,42.5732,42.2807,42.5071,172602.0
2018-05-15 09:50:00,45.05,45.08,44.75,44.77,116070.0,42.5071,42.5355,42.2241,42.243,116070.0
2018-05-15 10:00:00,44.75,44.95,44.74,44.88,85262.0,42.2241,42.4128,42.2146,42.3467,85262.0
2018-05-15 10:10:00,44.88,44.98,44.84,44.9,31948.0,42.3467,42.4411,42.309,42.3656,31948.0
2018-05-15 10:20:00,44.92,44.97,44.81,44.81,60164.0,42.3845,42.4317,42.2807,42.2807,60164.0
2018-05-15 10:30:00,44.8,45.15,44.77,45.12,53518.0,42.2713,42.6015,42.243,42.5732,53518.0
2018-05-15 10:40:00,45.12,45.15,44.88,44.93,46758.0,42.5732,42.6015,42.3467,42.3939,46758.0
2018-05-15 10:50:00,44.93,44.99,44.77,44.9,30272.0,42.3939,42.4505,42.243,42.3656,30272.0
2018-05-15 11:00:00,44.93,45.08,44.84,44.91,25440.0,42.3939,42.5355,42.309,42.375,25440.0
2018-05-15 11:10:00,44.86,45.01,44.81,45.01,26154.0,42.3279,42.4694,42.2807,42.4694,26154.0
2018-05-15 11:20:00,45.06,45.06,44.88,44.88,16052.0,42.5166,42.5166,42.3467,42.3467,16052.0
2018-05-15 11:30:00,44.89,45.0,44.87,44.91,53548.0,42.3562,42.46,42.3373,42.375,53548.0
2018-05-15 11:40:00,44.92,45.0,44.83,44.98,35352.0,42.3845,42.46,42.2996,42.4411,35352.0
2018-05-15 11:50:00,44.98,45.0,44.68,44.7,39046.0,42.4411,42.46,42.158,42.1769,39046.0
2018-05-15 12:00:00,44.7,44.75,44.51,44.63,57146.0,42.1769,42.2241,41.9976,42.1109,57146.0
2018-05-15 12:10:00,44.59,44.67,44.51,44.63,38884.0,42.0731,42.1486,41.9976,42.1109,38884.0
2018-05-15 12:20:00,44.66,44.72,44.59,44.72,29366.0,42.1392,42.1958,42.0731,42.1958,29366.0
2018-05-15 12:30:00,44.69,44.83,44.69,44.8,29478.0,42.1675,42.2996,42.1675,42.2713,29478.0
2018-05-15 12:40:00,44.77,45.06,44.77,45.01,45922.0,42.243,42.5166,42.243,42.4694,45922.0
2018-05-15 12:50:00,45.04,45.16,44.95,44.96,46068.0,42.4977,42.6109,42.4128,42.4222,46068.0
2018-05-15 13:00:00,44.94,44.97,44.76,44.79,80784.0,42.4034,42.4317,42.2335,42.2618,80784.0
2018-05-15 13:10:00,44.81,44.84,44.76,44.83,16836.0,42.2807,42.309,42.2335,42.2996,16836.0
2018-05-15 13:20:00,44.82,44.91,44.69,44.77,27606.0,42.2901,42.375,42.1675,42.243,27606.0
2018-05-15 13:30:00,44.76,44.77,44.65,44.67,20640.0,42.2335,42.243,42.1297,42.1486,20640.0
2018-05-15 13:40:00,44.67,44.79,44.63,44.79,18902.0,42.1486,42.2618,42.1109,42.2618,18902.0
2018-05-15 13:50:00,44.79,44.79,44.47,44.49,69506.0,42.2618,42.2618,41.9599,41.9788,69506.0
2018-05-15 14:00:00,44.5,44.68,44.48,44.6,29244.0,41.9882,42.158,41.9693,42.0825,29244.0
2018-05-15 14:10:00,44.63,44.73,44.6,44.68,37940.0,42.1109,42.2052,42.0825,42.158,37940.0
2018-05-15 14:20:00,44.67,44.82,44.5,44.76,67876.0,42.1486,42.2901,41.9882,42.2335,67876.0
2018-05-15 14:30:00,44.69,45.01,44.69,44.83,87246.0,42.1675,42.4694,42.1675,42.2996,87246.0
2018-05-15 14:40:00,44.85,44.85,44.68,44.72,12382.0,42.3184,42.3184,42.158,42.1958,12382.0
2018-05-15 14:50:00,44.71,44.76,44.6,44.7,9604.0,42.1863,42.2335,42.0825,42.1769,9604.0
2018-05-15 15:00:00,44.73,44.73,44.57,44.6,19314.0,42.2052,42.2052,42.0542,42.0825,19314.0
2018-05-15 15:10:00,44.63,44.68,44.54,44.62,17802.0,42.1109,42.158,42.0259,42.1014,17802.0
2018-05-15 15:20:00,44.63,44.67,44.48,44.57,105018.0,42.1109,42.1486,41.9693,42.0542,105018.0
2018-05-15 15:30:00,44.54,44.7,44.51,44.63,32630.0,42.0259,42.1769,41.9976,42.1109,32630.0
2018-05-15 15:40:00,44.61,44.62,44.52,44.52,48304.0,42.092,42.1014,42.0071,42.0071,48304.0
2018-05-15 15:50:00,44.54,44.93,44.54,44.85,111986.0,42.0259,42.3939,42.0259,42.3184,111986.0
2018-05-16 09:30:00,44.86,45.07,44.86,45.01,122782.0,42.3279,42.526,42.3279,42.4694,122782.0
2018-05-16 09:40:00,45.03,45.2,44.97,45.17,44526.0,42.4883,42.6487,42.4317,42.6204,44526.0
2018-05-16 09:50:00,45.16,45.18,45.1,45.14,43974.0,42.6109,42.6298,42.5543,42.5921,43974.0
2018-05-16 10:00:00,45.15,45.16,44.98,45.02,50806.0,42.6015,42.6109,42.4411,42.4788,50806.0
2018-05-16 10:10:00,45.02,45.02,44.82,44.99,92424.0,42.4788,42.4788,42.2901,42.4505,92424.0
2018-05-16 10:20:00,44.96,45.08,44.88,44.99,37186.0,42.4222,42.5355,42.3467,42.4505,37186.0
2018-05-16 10:30:00,45.02,45.17,45.02,45.14,33284.0,42.4788,42.6204,42.4788,42.5921,33284.0
2018-05-16 10:40:00,45.15,45.16,45.07,45.13,52996.0,42.6015,42.6109,42.526,42.5826,52996.0
2018-05-16 10:50:00,45.12,45.16,44.99,45.04,30206.0,42.5732,42.6109,42.4505,42.4977,30206.0
2018-05-16 11:00:00,45.01,45.01,44.92,44.93,57724.0,42.4694,42.4694,42.3845,42.3939,57724.0
2018-05-16 11:10:00,44.93,44.95,44.87,44.91,17514.0,42.3939,42.4128,42.3373,42.375,17514.0
2018-05-16 11:20:00,44.93,45.01,44.72,44.79,91114.0,42.3939,42.4694,42.1958,42.2618,91114.0
2018-05-16 11:30:00,44.83,44.87,44.77,44.85,24900.0,42.2996,42.3373,42.243,42.3184,24900.0
2018-05-16 11:40:00,44.85,44.96,44.85,44.95,12966.0,42.3184,42.4222,42.3184,42.4128,12966.0
2018-05-16 11:50:00,44.93,45.05,44.93,45.04,43620.0,42.3939,42.5071,42.3939,42.4977,43620.0
2018-05-16 12:00:00,45.05,45.29,45.05,45.22,74432.0,42.5071,42.7336,42.5071,42.6675,74432.0
2018-05-16 12:10:00,45.23,45.26,45.17,45.19,25416.0,42.677,42.7053,42.6204,42.6392,25416.0
2018-05-16 12:20:00,45.18,45.27,45.12,45.23,27940.0,42.6298,42.7147,42.5732,42.677,27940.0
2018-05-16 12:30:00,45.27,45.41,45.27,45.35,43286.0,42.7147,42.8468,42.7147,42.7902,43286.0
2018-05-16 12:40:00,45.37,45.4,45.24,45.27,35320.0,42.8091,42.8374,42.6864,42.7147,35320.0
2018-05-16 12:50:00,45.27,45.33,45.21,45.26,15448.0,42.7147,42.7713,42.6581,42.7053,15448.0
2018-05-16 13:00:00,45.26,45.35,45.23,45.27,17860.0,42.7053,42.7902,42.677,42.7147,17860.0
2018-05-16 13:10:00,45.27,45.32,45.23,45.27,43362.0,42.7147,42.7619,42.677,42.7147,43362.0
2018-05-16 13:20:00,45.25,45.34,45.21,45.24,19640.0,42.6959,42.7808,42.6581,42.6864,19640.0
2018-05-16 13:30:00,45.26,45.32,45.26,45.29,20838.0,42.7053,42.7619,42.7053,42.7336,20838.0
2018-05-16 13:40:00,45.35,45.36,45.24,45.26,12000.0,42.7902,42.7996,42.6864,42.7053,12000.0
2018-05-16 13:50:00,45.27,45.35,45.24,45.35,11484.0,42.7147,42.7902,42.6864,42.7902,11484.0
2018-05-16 14:00:00,45.38,45.42,45.33,45.37,16858.0,42.8185,42.8563,42.7713,42.8091,16858.0
2018-05-16 14:10:00,45.38,45.43,45.34,45.38,17560.0,42.8185,42.8657,42.7808,42.8185,17560.0
2018-05-16 14:20:00,45.37,45.37,45.31,45.35,7400.0,42.8091,42.8091,42.7525,42.7902,7400.0
2018-05-16 14:30:00,45.35,45.38,45.32,45.37,6642.0,42.7902,42.8185,42.7619,42.8091,6642.0
2018-05-16 14:40:00,45.37,45.4,45.35,45.35,15118.0,42.8091,42.8374,42.7902,42.7902,15118.0
2018-05-16 14:50:00,45.35,45.42,45.34,45.38,7728.0,42.7902,42.8563,42.7808,42.8185,7728.0
2018-05-16 15:00:00,45.37,45.37,45.18,45.25,41888.0,42.8091,42.8091,42.6298,42.6959,41888.0
2018-05-16 15:10:00,45.19,45.21,45.11,45.16,51078.0,42.6392,42.6581,42.5638,42.6109,51078.0
2018-05-16 15:20:00,45.18,45.23,45.18,45.2,22000.0,42.6298,42.677,42.6298,42.6487,22000.0
2018-05-16 15:30:00,45.2,45.22,45.13,45.2,21226.0,42.6487,42.6675,42.5826,42.6487,21226.0
2018-05-16 15:40:00,45.18,45.2,44.97,44.98,26326.0,42.6298,42.6487,42.4317,42.4411,26326.0
2018-05-16 15:50:00,44.99,45.24,44.99,45.24,65106.0,42.4505,42.6864,42.4505,42.6864,65106.0
2018-05-17 09:30:00,45.14,45.2,44.96,44.97,68172.0,42.5921,42.6487,42.4222,42.4317,68172.0
2018-05-17 09:40:00,44.95,44.96,44.8,44.9,110640.0,42.4128,42.4222,42.2713,42.3656,110640.0
2018-05-17 09:50:00,44.91,45.02,44.9,44.93,54736.0,42.375,42.4788,42.3656,42.3939,54736.0
2018-05-17 10:00:00,44.93,45.4,44.93,45.35,61104.0,42.3939,42.8374,42.3939,42.7902,61104.0
2018-05-17 10:10:00,45.35,45.38,45.29,45.34,24782.0,42.7902,42.8185,42.7336,42.7808,24782.0
2018-05-17 10:20:00,45.39,45.56,45.38,45.41,104454.0,42.828,42.9884,42.8185,42.8468,104454.0
2018-05-17 10:30:00,45.41,45.74,45.41,45.64,43478.0,42.8468,43.1582,42.8468,43.0638,43478.0
2018-05-17 10:40:00,45.64,45.69,45.59,45.65,35626.0,43.0638,43.111,43.0167,43.0733,35626.0
2018-05-17 10:50:00,45.66,45.73,45.63,45.65,27752.0,43.0827,43.1488,43.0544,43.0733,27752.0
2018-05-17 11:00:00,45.67,45.67,45.55,45.55,26316.0,43.0921,43.0921,42.9789,42.9789,26316.0
2018-05-17 11:10:00,45.56,45.6,45.48,45.52,26378.0,42.9884,43.0261,42.9129,42.9506,26378.0
2018-05-17 11:20:00,45.52,45.57,45.49,45.54,18486.0,42.9506,42.9978,42.9223,42.9695,18486.0
2018-05-17 11:30:00,45.57,45.57,45.43,45.49,14892.0,42.9978,42.9978,42.8657,42.9223,14892.0
2018-05-17 11:40:00,45.48,45.54,45.37,45.37,24082.0,42.9129,42.9695,42.8091,42.8091,24082.0
2018-05-17 11:50:00,45.39,45.39,45.27,45.32,68776.0,42.828,42.828,42.7147,42.7619,68776.0
2018-05-17 12:00:00,45.31,45.35,45.2,45.24,18256.0,42.7525,42.7902,42.6487,42.6864,18256.0
2018-05-17 12:10:00,45.26,45.45,45.25,45.42,16352.0,42.7053,42.8846,42.6959,42.8563,16352.0
2018-05-17 12:20:00,45.45,45.46,45.37,45.4,18900.0,42.8846,42.894,42.8091,42.8374,18900.0
2018-05-17 12:30:00,45.37,45.48,45.34,45.34,19388.0,42.8091,42.9129,42.7808,42.7808,19388.0
2018-05-17 12:40:00,45.35,45.35,45.11,45.14,56700.0,42.7902,42.7902,42.5638,42.5921,56700.0
2018-05-17 12:50:00,45.15,45.2,45.09,45.2,8688.0,42.6015,42.6487,42.5449,42.6487,8688.0
2018-05-17 13:00:00,45.19,45.24,45.16,45.19,11160.0,42.6392,42.6864,42.6109,42.6392,11160.0
2018-05-17 13:10:00,45.2,45.2,45.06,45.16,15290.0,42.6487,42.6487,42.5166,42.6109,15290.0
2018-05-17 13:20:00,45.14,45.24,45.13,45.15,11760.0,42.5921,42.6864,42.5826,42.6015,11760.0
2018-05-17 13:30:00,45.2,45.2,45.12,45.16,7600.0,42.6487,42.6487,42.5732,42.6109,7600.0
2018-05-17 13:40:00,45.19,45.19,44.99,45.02,22938.0,42.6392,42.6392,42.4505,42.4788,22938.0
2018-05-17 13:50:00,45.04,45.13,44.8,44.85,69600.0,42.4977,42.5826,42.2713,42.3184,69600.0
2018-05-17 14:00:00,44.85,44.91,44.64,44.79,73036.0,42.3184,42.375,42.1203,42.2618,73036.0
2018-05-17 14:10:00,44.77,44.98,44.77,44.98,32366.0,42.243,42.4411,42.243,42.4411,32366.0
2018-05-17 14:20:00,44.99,45.02,44.92,44.99,34548.0,42.4505,42.4788,42.3845,42.4505,34548.0
2018-05-17 14:30:00,45.0,45.03,44.95,45.01,14540.0,42.46,42.4883,42.4128,42.4694,14540.0
2018-05-17 14:40:00,45.01,45.09,44.99,45.05,17188.0,42.4694,42.5449,42.4505,42.5071,17188.0
2018-05-17 14:50:00,45.06,45.15,45.0,45.14,45580.0,42.5166,42.6015,42.46,42.5921,45580.0
2018-05-17 15:00:00,45.15,45.16,45.1,45.12,37378.0,42.6015,42.6109,42.5543,42.5732,37378.0
2018-05-17 15:10:00,45.15,45.15,44.89,44.94,25200.0,42.6015,42.6015,42.3562,42.4034,25200.0
2018-05-17 15:20:00,44.95,45.04,44.88,44.88,15570.0,42.4128,42.4977,42.3467,42.3467,15570.0
2018-05-17 15:30:00,44.89,44.91,44.85,44.86,17376.0,42.3562,42.375,42.3184,42.3279,17376.0
2018-05-17 15:40:00,44.83,45.05,44.83,45.05,41348.0,42.2996,42.5071,42.2996,42.5071,41348.0
2018-05-17 15:50:00,45.06,45.12,44.94,45.05,76650.0,42.5166,42.5732,42.4034,42.5071,76650.0
2018-05-18 09:30:00,45.1,45.2,44.92,45.15,64828.0,42.5543,42.6487,42.3845,42.6015,64828.0
2018-05-18 09:40:00,45.16,45.27,45.06,45.23,45436.0,42.6109,42.7147,42.5166,42.677,45436.0
2018-05-18 09:50:00,45.21,45.22,45.04,45.12,34648.0,42.6581,42.6675,42.4977,42.5732,34648.0
2018-05-18 10:00:00,45.05,45.09,44.93,45.05,23028.0,42.5071,42.5449,42.3939,42.5071,23028.0
2018-05-18 10:10:00,45.05,45.2,45.03,45.13,40564.0,42.5071,42.6487,42.4883,42.5826,40564.0
2018-05-18 10:20:00,45.15,45.4,45.15,45.27,83874.0,42.6015,42.8374,42.6015,42.7147,83874.0
2018-05-18 10:30:00,45.26,45.27,44.86,44.9,93566.0,42.7053,42.7147,42.3279,42.3656,93566.0
2018-05-18 10:40:00,44.9,45.11,44.78,45.08,66824.0,42.3656,42.5638,42.2524,42.5355,66824.0
2018-05-18 10:50:00,45.05,45.13,45.04,45.1,40588.0,42.5071,42.5826,42.4977,42.5543,40588.0
2018-05-18 11:00:00,45.1,45.27,45.1,45.2,38950.0,42.5543,42.7147,42.5543,42.6487,38950.0
2018-05-18 11:10:00,45.21,45.28,45.2,45.26,41226.0,42.6581,42.7242,42.6487,42.7053,41226.0
2018-05-18 11:20:00,45.28,45.3,45.05,45.06,31560.0,42.7242,42.743,42.5071,42.5166,31560.0
2018-05-18 11:30:00,45.09,45.25,45.07,45.25,26896.0,42.5449,42.6959,42.526,42.6959,26896.0
2018-05-18 11:40:00,45.24,45.29,45.17,45.19,33196.0,42.6864,42.7336,42.6204,42.6392,33196.0
2018-05-18 11:50:00,45.16,45.29,45.16,45.26,17160.0,42.6109,42.7336,42.6109,42.7053,17160.0
2018-05-18 12:00:00,45.22,45.22,45.1,45.1,6440.0,42.6675,42.6675,42.5543,42.5543,6440.0
2018-05-18 12:10:00,45.08,45.14,45.07,45.08,22200.0,42.5355,42.5921,42.526,42.5355,22200.0
2018-05-18 12:20:00,45.15,45.16,45.06,45.06,11288.0,42.6015,42.6109,42.5166,42.5166,11288.0
2018-05-18 12:30:00,45.05,45.06,44.99,44.99,11920.0,42.5071,42.5166,42.4505,42.4505,11920.0
2018-05-18 12:40:00,45.06,45.16,45.06,45.14,13200.0,42.5166,42.6109,42.5166,42.5921,13200.0
2018-05-18 12:50:00,45.13,45.18,45.07,45.14,20780.0,42.5826,42.6298,42.526,42.5921,20780.0
2018-05-18 13:00:00,45.08,45.13,45.08,45.12,12200.0,42.5355,42.5826,42.5355,42.5732,12200.0
2018-05-18 13:10:00,45.12,45.23,45.09,45.21,16590.0,42.5732,42.677,42.5449,42.6581,16590.0
2018-05-18 13:20:00,45.21,45.23,45.15,45.15,15476.0,42.6581,42.677,42.6015,42.6015,15476.0
2018-05-18 13:30:00,45.15,45.15,45.0,45.05,11176.0,42.6015,42.6015,42.46,42.5071,11176.0
2018-05-18 13:40:00,45.07,45.1,45.02,45.1,15620.0,42.526,42.5543,42.4788,42.5543,15620.0
2018-05-18 13:50:00,45.07,45.12,45.04,45.09,12600.0,42.526,42.5732,42.4977,42.5449,12600.0
2018-05-18 14:00:00,45.07,45.07,45.02,45.04,4440.0,42.526,42.526,42.4788,42.4977,4440.0
2018-05-18 14:10:00,45.1,45.12,45.05,45.07,3100.0,42.5543,42.5732,42.5071,42.526,3100.0
2018-05-18 14:20:00,45.1,45.16,45.1,45.16,10500.0,42.5543,42.6109,42.5543,42.6109,10500.0
2018-05-18 14:30:00,45.15,45.19,45.13,45.19,12800.0,42.6015,42.6392,42.5826,42.6392,12800.0
2018-05-18 14:40:00,45.17,45.17,45.12,45.15,19628.0,42.6204,42.6204,42.5732,42.6015,19628.0
2018-05-18 14:50:00,45.13,45.21,45.13,45.17,20022.0,42.5826,42.6581,42.5826,42.6204,20022.0
2018-05-18 15:00:00,45.16,45.17,45.08,45.1,23206.0,42.6109,42.6204,42.5355,42.5543,23206.0
2018-05-18 15:10:00,45.09,45.09,45.07,45.07,14586.0,42.5449,42.5449,42.526,42.526,14586.0
2018-05-18 15:20:00,45.11,45.13,45.06,45.1,12710.0,42.5638,42.5826,42.5166,42.5543,12710.0
2018-05-18 15:30:00,45.1,45.15,45.05,45.12,27116.0,42.5543,42.6015,42.5071,42.5732,27116.0
2018-05-18 15:40:00,45.13,45.18,45.08,45.17,20908.0,42.5826,42.6298,42.5355,42.6204,20908.0
2018-05-18 15:50:00,45.14,45.17,45.04,45.06,52372.0,42.5921,42.6204,42.4977,42.5166,52372.0
2018-05-21 09:30:00,46.3,46.72,46.3,46.62,384172.0,43.6866,44.0829,43.6866,43.9885,384172.0
2018-05-21 09:40:00,46.63,46.82,46.63,46.7,153066.0,43.998,44.1772,43.998,44.064,153066.0
2018-05-21 09:50:00,46.72,46.72,46.52,46.55,101214.0,44.0829,44.0829,43.8942,43.9225,101214.0
2018-05-21 10:00:00,46.54,46.69,46.51,46.69,87338.0,43.913,44.0546,43.8847,44.0546,87338.0
2018-05-21 10:10:00,46.68,46.81,46.67,46.79,60082.0,44.0451,44.1678,44.0357,44.1489,60082.0
2018-05-21 10:20:00,46.81,46.83,46.71,46.75,59294.0,44.1678,44.1867,44.0734,44.1112,59294.0
2018-05-21 10:30:00,46.8,47.01,46.79,46.94,90950.0,44.1584,44.3565,44.1489,44.2905,90950.0
2018-05-21 10:40:00,46.94,47.06,46.92,47.03,97810.0,44.2905,44.4037,44.2716,44.3754,97810.0
2018-05-21 10:50:00,47.02,47.04,46.94,46.98,95060.0,44.3659,44.3848,44.2905,44.3282,95060.0
2018-05-21 11:00:00,46.99,47.03,46.91,46.93,24328.0,44.3376,44.3754,44.2622,44.281,24328.0
2018-05-21 11:10:00,46.93,46.96,46.89,46.91,42720.0,44.281,44.3093,44.2433,44.2622,42720.0
2018-05-21 11:20:00,46.9,46.94,46.52,46.56,84636.0,44.2527,44.2905,43.8942,43.9319,84636.0
2018-05-21 11:30:00,46.57,46.62,46.38,46.51,74124.0,43.9413,43.9885,43.7621,43.8847,74124.0
2018-05-21 11:40:00,46.49,46.52,46.45,46.49,24924.0,43.8659,43.8942,43.8281,43.8659,24924.0
2018-05-21 11:50:00,46.49,46.54,46.44,46.54,47170.0,43.8659,43.913,43.8187,43.913,47170.0
2018-05-21 12:00:00,46.55,46.6,46.5,46.55,28826.0,43.9225,43.9697,43.8753,43.9225,28826.0
2018-05-21 12:10:00,46.58,46.8,46.57,46.74,30626.0,43.9508,44.1584,43.9413,44.1018,30626.0
2018-05-21 12:20:00,46.74,46.76,46.69,46.69,8878.0,44.1018,44.1206,44.0546,44.0546,8878.0
2018-05-21 12:30:00,46.67,46.72,46.6,46.72,21006.0,44.0357,44.0829,43.9697,44.0829,21006.0
2018-05-21 12:40:00,46.66,46.77,46.63,46.7,14370.0,44.0263,44.1301,43.998,44.064,14370.0
2018-05-21 12:50:00,46.66,46.7,46.63,46.67,7000.0,44.0263,44.064,43.998,44.0357,7000.0
2018-05-21 13:00:00,46.67,46.76,46.67,46.76,14310.0,44.0357,44.1206,44.0357,44.1206,14310.0
2018-05-21 13:10:00,46.69,46.81,46.68,46.71,13640.0,44.0546,44.1678,44.0451,44.0734,13640.0
2018-05-21 13:20:00,46.76,46.76,46.66,46.66,30086.0,44.1206,44.1206,44.0263,44.0263,30086.0
2018-05-21 13:30:00,46.69,46.72,46.63,46.7,11100.0,44.0546,44.0829,43.998,44.064,11100.0
2018-05-21 13:40:00,46.7,46.8,46.7,46.77,26720.0,44.064,44.1584,44.064,44.1301,26720.0
2018-05-21 13:50:00,46.77,46.79,46.74,46.77,6544.0,44.1301,44.1489,44.1018,44.1301,6544.0
2018-05-21 14:00:00,46.74,46.76,46.7,46.76,8824.0,44.1018,44.1206,44.064,44.1206,8824.0
2018-05-21 14:10:00,46.73,46.74,46.63,46.63,21884.0,44.0923,44.1018,43.998,43.998,21884.0
2018-05-21 14:20:00,46.6,46.7,46.6,46.65,20160.0,43.9697,44.064,43.9697,44.0168,20160.0
2018-05-21 14:30:00,46.6,46.6,46.43,46.49,25802.0,43.9697,43.9697,43.8093,43.8659,25802.0
2018-05-21 14:40:00,46.49,46.61,46.48,46.58,22020.0,43.8659,43.9791,43.8564,43.9508,22020.0
2018-05-21 14:50:00,46.58,46.7,46.58,46.66,41826.0,43.9508,44.064,43.9508,44.0263,41826.0
2018-05-21 15:00:00,46.65,46.66,46.56,46.64,27664.0,44.0168,44.0263,43.9319,44.0074,27664.0
2018-05-21 15:10:00,46.63,46.75,46.6,46.65,47946.0,43.998,44.1112,43.9697,44.0168,47946.0
2018-05-21 15:20:00,46.68,46.68,46.48,46.55,46172.0,44.0451,44.0451,43.8564,43.9225,46172.0
2018-05-21 15:30:00,46.55,46.55,46.44,46.51,47850.0,43.9225,43.9225,43.8187,43.8847,47850.0
2018-05-21 15:40:00,46.52,46.57,46.46,46.53,41342.0,43.8942,43.9413,43.8376,43.9036,41342.0
2018-05-21 15:50:00,46.55,46.7,46.55,46.68,104226.0,43.9225,44.064,43.9225,44.0451,104226.0
2018-05-22 09:30:00,46.94,46.99,46.67,46.74,143488.0,44.2905,44.3376,44.0357,44.1018,143488.0
2018-05-22 09:40:00,46.73,46.76,46.63,46.74,125360.0,44.0923,44.1206,43.998,44.1018,125360.0
2018-05-22 09:50:00,46.73,46.76,46.68,46.72,58940.0,44.0923,44.1206,44.0451,44.0829,58940.0
2018-05-22 10:00:00,46.74,46.83,46.7,46.82,11950.0,44.1018,44.1867,44.064,44.1772,11950.0
2018-05-22 10:10:00,46.81,46.85,46.45,46.51,76760.0,44.1678,44.2055,43.8281,43.8847,76760.0
2018-05-22 10:20:00,46.49,46.58,46.38,46.45,64622.0,43.8659,43.9508,43.7621,43.8281,64622.0
2018-05-22 10:30:00,46.41,46.54,46.38,46.52,59178.0,43.7904,43.913,43.7621,43.8942,59178.0
2018-05-22 10:40:00,46.53,46.54,46.34,46.43,39750.0,43.9036,43.913,43.7243,43.8093,39750.0
2018-05-22 10:50:00,46.43,46.5,46.41,46.47,36296.0,43.8093,43.8753,43.7904,43.847,36296.0
2018-05-22 11:00:00,46.42,46.56,46.42,46.51,29680.0,43.7998,43.9319,43.7998,43.8847,29680.0
2018-05-22 11:10:00,46.55,46.6,46.5,46.59,49954.0,43.9225,43.9697,43.8753,43.9602,49954.0
2018-05-22 11:20:00,46.6,46.63,46.57,46.6,46858.0,43.9697,43.998,43.9413,43.9697,46858.0
2018-05-22 11:30:00,46.6,46.6,46.52,46.55,14898.0,43.9697,43.9697,43.8942,43.9225,14898.0
2018-05-22 11:40:00,46.55,46.55,46.44,46.48,21160.0,43.9225,43.9225,43.8187,43.8564,21160.0
2018-05-22 11:50:00,46.46,46.55,46.46,46.55,49764.0,43.8376,43.9225,43.8376,43.9225,49764.0
2018-05-22 12:00:00,46.55,46.57,46.55,46.55,4284.0,43.9225,43.9413,43.9225,43.9225,4284.0
2018-05-22 12:10:00,46.53,46.59,46.51,46.55,11930.0,43.9036,43.9602,43.8847,43.9225,11930.0
2018-05-22 12:20:00,46.54,46.54,46.39,46.39,47800.0,43.913,43.913,43.7715,43.7715,47800.0
2018-05-22 12:30:00,46.45,46.48,46.35,46.37,32616.0,43.8281,43.8564,43.7338,43.7526,32616.0
2018-05-22 12:40:00,46.45,46.47,46.44,46.46,21774.0,43.8281,43.847,43.8187,43.8376,21774.0
2018-05-22 12:50:00,46.42,46.45,46.41,46.42,4806.0,43.7998,43.8281,43.7904,43.7998,4806.0
2018-05-22 13:00:00,46.35,46.41,46.35,46.41,10180.0,43.7338,43.7904,43.7338,43.7904,10180.0
2018-05-22 13:10:00,46.39,46.44,46.37,46.37,2700.0,43.7715,43.8187,43.7526,43.7526,2700.0
2018-05-22 13:20:00,46.38,46.38,46.26,46.35,59912.0,43.7621,43.7621,43.6488,43.7338,59912.0
2018-05-22 13:30:00,46.34,46.34,46.24,46.24,16102.0,43.7243,43.7243,43.63,43.63,16102.0
2018-05-22 13:40:00,46.23,46.3,46.23,46.28,20498.0,43.6205,43.6866,43.6205,43.6677,20498.0
2018-05-22 13:50:00,46.24,46.32,46.23,46.28,12636.0,43.63,43.7055,43.6205,43.6677,12636.0
2018-05-22 14:00:00,46.28,46.38,46.27,46.34,14426.0,43.6677,43.7621,43.6583,43.7243,14426.0
2018-05-22 14:10:00,46.3,46.34,46.28,46.33,6544.0,43.6866,43.7243,43.6677,43.7149,6544.0
2018-05-22 14:20:00,46.3,46.33,46.27,46.33,21808.0,43.6866,43.7149,43.6583,43.7149,21808.0
2018-05-22 14:30:00,46.32,46.38,46.31,46.37,8412.0,43.7055,43.7621,43.696,43.7526,8412.0
2018-05-22 14:40:00,46.27,46.28,46.21,46.23,18544.0,43.6583,43.6677,43.6017,43.6205,18544.0
2018-05-22 14:50:00,46.23,46.25,46.08,46.09,51730.0,43.6205,43.6394,43.479,43.4884,51730.0
2018-05-22 15:00:00,46.1,46.12,46.04,46.05,26882.0,43.4979,43.5167,43.4413,43.4507,26882.0
2018-05-22 15:10:00,46.0,46.04,45.94,45.99,67444.0,43.4035,43.4413,43.3469,43.3941,67444.0
2018-05-22 15:20:00,45.98,46.06,45.95,45.97,22852.0,43.3847,43.4601,43.3563,43.3752,22852.0
2018-05-22 15:30:00,45.95,45.95,45.74,45.8,107320.0,43.3563,43.3563,43.1582,43.2148,107320.0
2018-05-22 15:40:00,45.75,45.82,45.68,45.71,50220.0,43.1676,43.2337,43.1016,43.1299,50220.0
2018-05-22 15:50:00,45.7,45.8,45.55,45.67,159366.0,43.1205,43.2148,42.9789,43.0921,159366.0
2018-05-23 09:30:00,44.91,45.18,44.83,45.13,180576.0,42.375,42.6298,42.2996,42.5826,180576.0
2018-05-23 09:40:00,45.13,45.29,45.09,45.17,73904.0,42.5826,42.7336,42.5449,42.6204,73904.0
2018-05-23 09:50:00,45.19,45.35,45.13,45.23,87518.0,42.6392,42.7902,42.5826,42.677,87518.0
2018-05-23 10:00:00,45.23,45.29,45.12,45.26,21562.0,42.677,42.7336,42.5732,42.7053,21562.0
2018-05-23 10:10:00,45.29,45.48,45.27,45.29,27204.0,42.7336,42.9129,42.7147,42.7336,27204.0
2018-05-23 10:20:00,45.27,45.38,45.25,45.29,35912.0,42.7147,42.8185,42.6959,42.7336,35912.0
2018-05-23 10:30:00,45.28,45.28,45.09,45.12,28648.0,42.7242,42.7242,42.5449,42.5732,28648.0
2018-05-23 10:40:00,45.11,45.13,44.99,45.01,37960.0,42.5638,42.5826,42.4505,42.4694,37960.0
2018-05-23 10:50:00,44.99,45.01,44.87,44.96,77160.0,42.4505,42.4694,42.3373,42.4222,77160.0
2018-05-23 11:00:00,44.92,45.04,44.82,44.91,38512.0,42.3845,42.4977,42.2901,42.375,38512.0
2018-05-23 11:10:00,44.91,45.05,44.88,45.02,18420.0,42.375,42.5071,42.3467,42.4788,18420.0
2018-05-23 11:20:00,45.01,45.14,44.97,45.04,31416.0,42.4694,42.5921,42.4317,42.4977,31416.0
2018-05-23 11:30:00,45.08,45.08,45.0,45.0,24862.0,42.5355,42.5355,42.46,42.46,24862.0
2018-05-23 11:40:00,44.98,45.13,44.96,45.13,15720.0,42.4411,42.5826,42.4222,42.5826,15720.0
2018-05-23 11:50:00,45.15,45.21,44.85,44.85,31520.0,42.6015,42.6581,42.3184,42.3184,31520.0
2018-05-23 12:00:00,44.85,45.04,44.82,44.98,38504.0,42.3184,42.4977,42.2901,42.4411,38504.0
2018-05-23 12:10:00,45.0,45.04,44.86,44.88,24874.0,42.46,42.4977,42.3279,42.3467,24874.0
2018-05-23 12:20:00,44.84,44.92,44.74,44.74,53788.0,42.309,42.3845,42.2146,42.2146,53788.0
2018-05-23 12:30:00,44.8,44.85,44.75,44.84,29322.0,42.2713,42.3184,42.2241,42.309,29322.0
2018-05-23 12:40:00,44.83,45.04,44.83,44.96,55742.0,42.2996,42.4977,42.2996,42.4222,55742.0
2018-05-23 12:50:00,44.96,45.1,44.95,45.08,28442.0,42.4222,42.5543,42.4128,42.5355,28442.0
2018-05-23 13:00:00,45.06,45.07,44.87,44.91,19790.0,42.5166,42.526,42.3373,42.375,19790.0
2018-05-23 13:10:00,44.9,44.93,44.83,44.88,26332.0,42.3656,42.3939,42.2996,42.3467,26332.0
2018-05-23 13:20:00,44.92,45.03,44.92,45.01,13344.0,42.3845,42.4883,42.3845,42.4694,13344.0
2018-05-23 13:30:00,45.02,45.02,44.95,44.97,12338.0,42.4788,42.4788,42.4128,42.4317,12338.0
2018-05-23 13:40:00,45.02,45.09,45.02,45.09,22688.0,42.4788,42.5449,42.4788,42.5449,22688.0
2018-05-23 13:50:00,45.05,45.13,45.04,45.08,45470.0,42.5071,42.5826,42.4977,42.5355,45470.0
2018-05-23 14:00:00,45.09,45.49,45.02,45.48,109152.0,42.5449,42.9223,42.4788,42.9129,109152.0
2018-05-23 14:10:00,45.49,45.58,45.38,45.51,102312.0,42.9223,43.0072,42.8185,42.9412,102312.0
2018-05-23 14:20:00,45.4,45.63,45.38,45.47,45674.0,42.8374,43.0544,42.8185,42.9034,45674.0
2018-05-23 14:30:00,45.47,45.47,45.32,45.34,32278.0,42.9034,42.9034,42.7619,42.7808,32278.0
2018-05-23 14:40:00,45.34,45.44,45.33,45.4,34500.0,42.7808,42.8751,42.7713,42.8374,34500.0
2018-05-23 14:50:00,45.4,45.63,45.4,45.6,50418.0,42.8374,43.0544,42.8374,43.0261,50418.0
2018-05-23 15:00:00,45.6,45.77,45.6,45.68,87318.0,43.0261,43.1865,43.0261,43.1016,87318.0
2018-05-23 15:10:00,45.67,45.68,45.59,45.67,27378.0,43.0921,43.1016,43.0167,43.0921,27378.0
2018-05-23 15:20:00,45.67,45.72,45.6,45.68,42890.0,43.0921,43.1393,43.0261,43.1016,42890.0
2018-05-23 15:30:00,45.68,45.74,45.62,45.67,41454.0,43.1016,43.1582,43.045,43.0921,41454.0
2018-05-23 15:40:00,45.66,45.74,45.56,45.6,46856.0,43.0827,43.1582,42.9884,43.0261,46856.0
2018-05-23 15:50:00,45.68,45.97,45.68,45.95,118682.0,43.1016,43.3752,43.1016,43.3563,118682.0
2018-05-24 09:30:00,45.63,45.78,45.49,45.77,96024.0,43.0544,43.1959,42.9223,43.1865,96024.0
2018-05-24 09:40:00,45.77,45.81,45.27,45.29,176050.0,43.1865,43.2242,42.7147,42.7336,176050.0
2018-05-24 09:50:00,45.3,45.3,45.0,45.12,97564.0,42.743,42.743,42.46,42.5732,97564.0
2018-05-24 10:00:00,45.08,45.3,44.96,45.17,91444.0,42.5355,42.743,42.4222,42.6204,91444.0
2018-05-24 10:10:00,45.19,45.24,44.99,45.02,37274.0,42.6392,42.6864,42.4505,42.4788,37274.0
2018-05-24 10:20:00,45.02,45.09,44.85,44.92,97684.0,42.4788,42.5449,42.3184,42.3845,97684.0
2018-05-24 10:30:00,44.85,44.92,44.67,44.91,98392.0,42.3184,42.3845,42.1486,42.375,98392.0
2018-05-24 10:40:00,44.92,44.92,44.58,44.72,42066.0,42.3845,42.3845,42.0637,42.1958,42066.0
2018-05-24 10:50:00,44.7,44.76,44.4,44.45,86522.0,42.1769,42.2335,41.8938,41.941,86522.0
2018-05-24 11:00:00,44.44,44.81,44.37,44.72,73418.0,41.9316,42.2807,41.8655,42.1958,73418.0
2018-05-24 11:10:00,44.74,44.97,44.66,44.88,130710.0,42.2146,42.4317,42.1392,42.3467,130710.0
2018-05-24 11:20:00,44.88,44.93,44.84,44.91,22714.0,42.3467,42.3939,42.309,42.375,22714.0
2018-05-24 11:30:00,44.88,44.92,44.77,44.83,24058.0,42.3467,42.3845,42.243,42.2996,24058.0
2018-05-24 11:40:00,44.83,45.02,44.82,44.95,54426.0,42.2996,42.4788,42.2901,42.4128,54426.0
2018-05-24 11:50:00,44.89,45.11,44.81,45.1,45788.0,42.3562,42.5638,42.2807,42.5543,45788.0
2018-05-24 12:00:00,45.09,45.18,45.05,45.07,46204.0,42.5449,42.6298,42.5071,42.526,46204.0
2018-05-24 12:10:00,45.1,45.24,45.09,45.18,28000.0,42.5543,42.6864,42.5449,42.6298,28000.0
2018-05-24 12:20:00,45.18,45.34,45.15,45.23,42780.0,42.6298,42.7808,42.6015,42.677,42780.0
2018-05-24 12:30:00,45.25,45.34,45.13,45.2,59516.0,42.6959,42.7808,42.5826,42.6487,59516.0
2018-05-24 12:40:00,45.18,45.27,45.17,45.27,20530.0,42.6298,42.7147,42.6204,42.7147,20530.0
2018-05-24 12:50:00,45.29,45.3,45.16,45.29,14932.0,42.7336,42.743,42.6109,42.7336,14932.0
2018-05-24 13:00:00,45.3,45.48,45.3,45.46,43798.0,42.743,42.9129,42.743,42.894,43798.0
2018-05-24 13:10:00,45.46,45.54,45.43,45.52,53552.0,42.894,42.9695,42.8657,42.9506,53552.0
2018-05-24 13:20:00,45.55,45.57,45.47,45.49,27530.0,42.9789,42.9978,42.9034,42.9223,27530.0
2018-05-24 13:30:00,45.52,45.52,45.42,45.45,18470.0,42.9506,42.9506,42.8563,42.8846,18470.0
2018-05-24 13:40:00,45.45,45.55,45.4,45.49,53384.0,42.8846,42.9789,42.8374,42.9223,53384.0
2018-05-24 13:50:00,45.52,45.52,45.42,45.52,30596.0,42.9506,42.9506,42.8563,42.9506,30596.0
2018-05-24 14:00:00,45.49,45.49,45.38,45.46,31110.0,42.9223,42.9223,42.8185,42.894,31110.0
2018-05-24 14:10:00,45.48,45.54,45.42,45.54,23042.0,42.9129,42.9695,42.8563,42.9695,23042.0
2018-05-24 14:20:00,45.5,45.6,45.48,45.55,26852.0,42.9317,43.0261,42.9129,42.9789,26852.0
2018-05-24 14:30:00,45.53,45.55,45.45,45.47,35852.0,42.9601,42.9789,42.8846,42.9034,35852.0
2018-05-24 14:40:00,45.48,45.51,45.37,45.39,18928.0,42.9129,42.9412,42.8091,42.828,18928.0
2018-05-24 14:50:00,45.38,45.47,45.34,45.45,35624.0,42.8185,42.9034,42.7808,42.8846,35624.0
2018-05-24 15:00:00,45.44,45.57,45.34,45.57,27340.0,42.8751,42.9978,42.7808,42.9978,27340.0
2018-05-24 15:10:00,45.58,45.6,45.52,45.6,65822.0,43.0072,43.0261,42.9506,43.0261,65822.0
2018-05-24 15:20:00,45.6,45.67,45.58,45.6,44578.0,43.0261,43.0921,43.0072,43.0261,44578.0
2018-05-24 15:30:00,45.61,45.66,45.52,45.54,46074.0,43.0355,43.0827,42.9506,42.9695,46074.0
2018-05-24 15:40:00,45.54,45.54,45.38,45.51,40528.0,42.9695,42.9695,42.8185,42.9412,40528.0
2018-05-24 15:50:00,45.54,45.57,45.42,45.51,95144.0,42.9695,42.9978,42.8563,42.9412,95144.0
2018-05-25 09:30:00,45.26,45.43,45.13,45.25,131294.0,42.7053,42.8657,42.5826,42.6959,131294.0
2018-05-25 09:40:00,45.24,45.26,45.02,45.15,59334.0,42.6864,42.7053,42.4788,42.6015,59334.0
2018-05-25 09:50:00,45.09,45.26,45.02,45.23,75450.0,42.5449,42.7053,42.4788,42.677,75450.0
2018-05-25 10:00:00,45.21,45.37,45.15,45.37,83086.0,42.6581,42.8091,42.6015,42.8091,83086.0
2018-05-25 10:10:00,45.37,45.54,45.36,45.52,52274.0,42.8091,42.9695,42.7996,42.9506,52274.0
2018-05-25 10:20:00,45.48,45.5,45.4,45.45,20642.0,42.9129,42.9317,42.8374,42.8846,20642.0
2018-05-25 10:30:00,45.5,45.6,45.47,45.48,84492.0,42.9317,43.0261,42.9034,42.9129,84492.0
2018-05-25 10:40:00,45.47,45.47,45.25,45.27,30794.0,42.9034,42.9034,42.6959,42.7147,30794.0
2018-05-25 10:50:00,45.29,45.38,45.26,45.37,27024.0,42.7336,42.8185,42.7053,42.8091,27024.0
2018-05-25 11:00:00,45.37,45.54,45.35,45.53,29738.0,42.8091,42.9695,42.7902,42.9601,29738.0
2018-05-25 11:10:00,45.53,45.54,45.4,45.45,47442.0,42.9601,42.9695,42.8374,42.8846,47442.0
2018-05-25 11:20:00,45.42,45.44,45.34,45.44,17968.0,42.8563,42.8751,42.7808,42.8751,17968.0
2018-05-25 11:30:00,45.49,45.49,45.43,45.45,19050.0,42.9223,42.9223,42.8657,42.8846,19050.0
2018-05-25 11:40:00,45.5,45.51,45.36,45.41,25308.0,42.9317,42.9412,42.7996,42.8468,25308.0
2018-05-25 11:50:00,45.39,45.41,45.34,45.36,10086.0,42.828,42.8468,42.7808,42.7996,10086.0
2018-05-25 12:00:00,45.33,45.33,45.15,45.16,22354.0,42.7713,42.7713,42.6015,42.6109,22354.0
2018-05-25 12:10:00,45.14,45.15,45.08,45.1,40606.0,42.5921,42.6015,42.5355,42.5543,40606.0
2018-05-25 12:20:00,45.08,45.18,45.04,45.17,21062.0,42.5355,42.6298,42.4977,42.6204,21062.0
2018-05-25 12:30:00,45.19,45.2,45.14,45.15,13140.0,42.6392,42.6487,42.5921,42.6015,13140.0
2018-05-25 12:40:00,45.21,45.23,45.13,45.14,24660.0,42.6581,42.677,42.5826,42.5921,24660.0
2018-05-25 12:50:00,45.1,45.22,45.1,45.14,17206.0,42.5543,42.6675,42.5543,42.5921,17206.0
2018-05-25 13:00:00,45.15,45.18,45.12,45.16,8980.0,42.6015,42.6298,42.5732,42.6109,8980.0
2018-05-25 13:10:00,45.19,45.19,45.1,45.12,15488.0,42.6392,42.6392,42.5543,42.5732,15488.0
2018-05-25 13:20:00,45.1,45.12,45.07,45.12,7400.0,42.5543,42.5732,42.526,42.5732,7400.0
2018-05-25 13:30:00,45.02,45.07,44.98,45.07,26182.0,42.4788,42.526,42.4411,42.526,26182.0
2018-05-25 13:40:00,45.05,45.07,45.02,45.04,14544.0,42.5071,42.526,42.4788,42.4977,14544.0
2018-05-25 13:50:00,45.05,45.08,44.98,45.02,21700.0,42.5071,42.5355,42.4411,42.4788,21700.0
2018-05-25 14:00:00,45.0,45.16,44.99,45.12,16596.0,42.46,42.6109,42.4505,42.5732,16596.0
2018-05-25 14:10:00,45.12,45.13,45.1,45.12,4800.0,42.5732,42.5826,42.5543,42.5732,4800.0
2018-05-25 14:20:00,45.13,45.15,45.1,45.1,11480.0,42.5826,42.6015,42.5543,42.5543,11480.0
2018-05-25 14:30:00,45.12,45.13,45.06,45.07,15224.0,42.5732,42.5826,42.5166,42.526,15224.0
2018-05-25 14:40:00,45.02,45.02,44.84,44.94,39978.0,42.4788,42.4788,42.309,42.4034,39978.0
2018-05-25 14:50:00,44.92,45.03,44.92,44.98,11230.0,42.3845,42.4883,42.3845,42.4411,11230.0
2018-05-25 15:00:00,44.97,45.04,44.95,45.02,9654.0,42.4317,42.4977,42.4128,42.4788,9654.0
2018-05-25 15:10:00,44.99,45.13,44.99,45.13,31090.0,42.4505,42.5826,42.4505,42.5826,31090.0
2018-05-25 15:20:00,45.15,45.21,45.1,45.21,46934.0,42.6015,42.6581,42.5543,42.6581,46934.0
2018-05-25 15:30:00,45.21,45.24,45.17,45.18,34170.0,42.6581,42.6864,42.6204,42.6298,34170.0
2018-05-25 15:40:00,45.16,45.19,45.1,45.18,24320.0,42.6109,42.6392,42.5543,42.6298,24320.0
2018-05-25 15:50:00,45.17,45.29,45.16,45.17,110638.0,42.6204,42.7336,42.6109,42.6204,110638.0
2018-05-29 09:30:00,44.09,44.23,44.0,44.02,334850.0,41.6013,41.7334,41.5164,41.5353,334850.0
2018-05-29 09:40:00,44.05,44.16,43.9,44.09,135722.0,41.5636,41.6674,41.4221,41.6013,135722.0
2018-05-29 09:50:00,44.15,44.44,44.05,44.37,153914.0,41.6579,41.9316,41.5636,41.8655,153914.0
2018-05-29 10:00:00,44.38,44.51,44.38,44.49,71014.0,41.875,41.9976,41.875,41.9788,71014.0
2018-05-29 10:10:00,44.44,44.46,44.31,44.35,40188.0,41.9316,41.9504,41.8089,41.8467,40188.0
2018-05-29 10:20:00,44.33,44.56,44.29,44.47,95502.0,41.8278,42.0448,41.79,41.9599,95502.0
2018-05-29 10:30:00,44.45,44.45,44.21,44.31,56188.0,41.941,41.941,41.7146,41.8089,56188.0
2018-05-29 10:40:00,44.3,44.41,44.16,44.24,40582.0,41.7995,41.9033,41.6674,41.7429,40582.0
2018-05-29 10:50:00,44.26,44.3,43.94,43.96,78724.0,41.7617,41.7995,41.4598,41.4787,78724.0
2018-05-29 11:00:00,43.97,43.97,43.64,43.7,132328.0,41.4881,41.4881,41.1767,41.2333,132328.0
2018-05-29 11:10:00,43.72,43.83,43.67,43.68,83050.0,41.2522,41.356,41.205,41.2145,83050.0
2018-05-29 11:20:00,43.7,43.92,43.68,43.8,63660.0,41.2333,41.4409,41.2145,41.3277,63660.0
2018-05-29 11:30:00,43.8,43.81,43.44,43.45,119898.0,41.3277,41.3371,40.988,40.9975,119898.0
2018-05-29 11:40:00,43.42,43.45,43.0,43.14,228030.0,40.9692,40.9975,40.5729,40.705,228030.0
2018-05-29 11:50:00,43.13,43.23,43.08,43.08,82702.0,40.6955,40.7899,40.6483,40.6483,82702.0
2018-05-29 12:00:00,43.06,43.06,42.8,42.81,199742.0,40.6295,40.6295,40.3841,40.3936,199742.0
2018-05-29 12:10:00,42.82,42.87,42.6,42.83,145788.0,40.403,40.4502,40.1954,40.4125,145788.0
2018-05-29 12:20:00,42.83,42.99,42.8,42.84,109324.0,40.4125,40.5634,40.3841,40.4219,109324.0
2018-05-29 12:30:00,42.86,43.13,42.83,43.02,138676.0,40.4408,40.6955,40.4125,40.5917,138676.0
2018-05-29 12:40:00,43.05,43.16,42.99,43.1,65796.0,40.62,40.7238,40.5634,40.6672,65796.0
2018-05-29 12:50:00,43.14,43.23,43.1,43.16,71758.0,40.705,40.7899,40.6672,40.7238,71758.0
2018-05-29 13:00:00,43.14,43.14,42.76,42.76,56474.0,40.705,40.705,40.3464,40.3464,56474.0
2018-05-29 13:10:00,42.8,42.93,42.73,42.9,55860.0,40.3841,40.5068,40.3181,40.4785,55860.0
2018-05-29 13:20:00,42.86,42.99,42.8,42.88,70652.0,40.4408,40.5634,40.3841,40.4596,70652.0
2018-05-29 13:30:00,42.88,42.88,42.66,42.74,66174.0,40.4596,40.4596,40.252,40.3275,66174.0
2018-05-29 13:40:00,42.74,43.03,42.74,42.98,83130.0,40.3275,40.6012,40.3275,40.554,83130.0
2018-05-29 13:50:00,42.99,43.06,42.85,42.85,56102.0,40.5634,40.6295,40.4313,40.4313,56102.0
2018-05-29 14:00:00,42.84,42.85,42.59,42.67,85410.0,40.4219,40.4313,40.186,40.2615,85410.0
2018-05-29 14:10:00,42.69,42.74,42.56,42.66,83986.0,40.2804,40.3275,40.1577,40.252,83986.0
2018-05-29 14:20:00,42.65,42.85,42.5,42.85,165080.0,40.2426,40.4313,40.1011,40.4313,165080.0
2018-05-29 14:30:00,42.84,42.93,42.71,42.71,99940.0,40.4219,40.5068,40.2992,40.2992,99940.0
2018-05-29 14:40:00,42.71,42.81,42.46,42.54,282200.0,40.2992,40.3936,40.0633,40.1388,282200.0
2018-05-29 14:50:00,42.54,42.55,42.42,42.48,112088.0,40.1388,40.1483,40.0256,40.0822,112088.0
2018-05-29 15:00:00,42.46,42.7,42.43,42.6,106636.0,40.0633,40.2898,40.035,40.1954,106636.0
2018-05-29 15:10:00,42.65,42.66,42.49,42.52,87034.0,40.2426,40.252,40.0916,40.12,87034.0
2018-05-29 15:20:00,42.52,42.63,42.49,42.63,75130.0,40.12,40.2237,40.0916,40.2237,75130.0
2018-05-29 15:30:00,42.63,42.96,42.56,42.93,129332.0,40.2237,40.5351,40.1577,40.5068,129332.0
2018-05-29 15:40:00,42.93,43.18,42.87,43.07,229960.0,40.5068,40.7427,40.4502,40.6389,229960.0
2018-05-29 15:50:00,43.07,43.19,42.99,43.06,155156.0,40.6389,40.7521,40.5634,40.6295,155156.0
2018-05-30 09:30:00,43.91,44.09,43.88,43.97,226612.0,41.4315,41.6013,41.4032,41.4881,226612.0
2018-05-30 09:40:00,43.99,44.01,43.8,43.86,115156.0,41.507,41.5258,41.3277,41.3843,115156.0
2018-05-30 09:50:00,43.86,43.86,43.69,43.7,89510.0,41.3843,41.3843,41.2239,41.2333,89510.0
2018-05-30 10:00:00,43.71,43.82,43.63,43.81,32648.0,41.2428,41.3466,41.1673,41.3371,32648.0
2018-05-30 10:10:00,43.78,44.0,43.78,43.88,53822.0,41.3088,41.5164,41.3088,41.4032,53822.0
2018-05-30 10:20:00,43.9,43.91,43.72,43.84,51110.0,41.4221,41.4315,41.2522,41.3654,51110.0
2018-05-30 10:30:00,43.88,43.98,43.85,43.87,36720.0,41.4032,41.4975,41.3749,41.3938,36720.0
2018-05-30 10:40:00,43.89,44.25,43.85,44.23,130802.0,41.4126,41.7523,41.3749,41.7334,130802.0
2018-05-30 10:50:00,44.24,44.27,44.18,44.22,73914.0,41.7429,41.7712,41.6863,41.724,73914.0
2018-05-30 11:00:00,44.25,44.32,44.12,44.13,65858.0,41.7523,41.8184,41.6296,41.6391,65858.0
2018-05-30 11:10:00,44.13,44.18,44.08,44.08,15964.0,41.6391,41.6863,41.5919,41.5919,15964.0
2018-05-30 11:20:00,44.09,44.24,44.09,44.1,23634.0,41.6013,41.7429,41.6013,41.6108,23634.0
2018-05-30 11:30:00,44.13,44.43,44.13,44.41,45768.0,41.6391,41.9221,41.6391,41.9033,45768.0
2018-05-30 11:40:00,44.41,44.41,44.26,44.35,23604.0,41.9033,41.9033,41.7617,41.8467,23604.0
2018-05-30 11:50:00,44.38,44.54,44.34,44.49,65644.0,41.875,42.0259,41.8372,41.9788,65644.0
2018-05-30 12:00:00,44.52,44.6,44.52,44.56,45886.0,42.0071,42.0825,42.0071,42.0448,45886.0
2018-05-30 12:10:00,44.57,44.6,44.52,44.6,19222.0,42.0542,42.0825,42.0071,42.0825,19222.0
2018-05-30 12:20:00,44.63,44.71,44.62,44.67,15538.0,42.1109,42.1863,42.1014,42.1486,15538.0
2018-05-30 12:30:00,44.68,44.68,44.59,44.59,20074.0,42.158,42.158,42.0731,42.0731,20074.0
2018-05-30 12:40:00,44.62,44.65,44.59,44.6,32334.0,42.1014,42.1297,42.0731,42.0825,32334.0
2018-05-30 12:50:00,44.6,44.67,44.58,44.61,13820.0,42.0825,42.1486,42.0637,42.092,13820.0
2018-05-30 13:00:00,44.63,44.63,44.55,44.6,13774.0,42.1109,42.1109,42.0354,42.0825,13774.0
2018-05-30 13:10:00,44.59,44.92,44.59,44.88,95710.0,42.0731,42.3845,42.0731,42.3467,95710.0
2018-05-30 13:20:00,44.88,44.91,44.77,44.78,48210.0,42.3467,42.375,42.243,42.2524,48210.0
2018-05-30 13:30:00,44.8,44.85,44.79,44.85,46558.0,42.2713,42.3184,42.2618,42.3184,46558.0
2018-05-30 13:40:00,44.85,44.89,44.8,44.89,28628.0,42.3184,42.3562,42.2713,42.3562,28628.0
2018-05-30 13:50:00,44.9,44.91,44.77,44.81,24518.0,42.3656,42.375,42.243,42.2807,24518.0
2018-05-30 14:00:00,44.88,44.88,44.8,44.87,7400.0,42.3467,42.3467,42.2713,42.3373,7400.0
2018-05-30 14:10:00,44.87,44.9,44.77,44.85,40136.0,42.3373,42.3656,42.243,42.3184,40136.0
2018-05-30 14:20:00,44.82,44.87,44.8,44.84,18072.0,42.2901,42.3373,42.2713,42.309,18072.0
2018-05-30 14:30:00,44.81,44.99,44.81,44.94,60784.0,42.2807,42.4505,42.2807,42.4034,60784.0
2018-05-30 14:40:00,44.94,44.99,44.85,44.88,19792.0,42.4034,42.4505,42.3184,42.3467,19792.0
2018-05-30 14:50:00,44.9,44.93,44.85,44.86,9208.0,42.3656,42.3939,42.3184,42.3279,9208.0
2018-05-30 15:00:00,44.9,44.95,44.76,44.77,15656.0,42.3656,42.4128,42.2335,42.243,15656.0
2018-05-30 15:10:00,44.77,44.85,44.77,44.8,23896.0,42.243,42.3184,42.243,42.2713,23896.0
2018-05-30 15:20:00,44.81,44.83,44.69,44.7,59726.0,42.2807,42.2996,42.1675,42.1769,59726.0
2018-05-30 15:30:00,44.69,44.7,44.59,44.63,30946.0,42.1675,42.1769,42.0731,42.1109,30946.0
2018-05-30 15:40:00,44.61,44.72,44.59,44.7,47092.0,42.092,42.1958,42.0731,42.1769,47092.0
2018-05-30 15:50:00,44.7,44.83,44.7,44.74,89870.0,42.1769,42.2996,42.1769,42.2146,89870.0
2018-05-31 09:30:00,44.3,44.32,44.02,44.09,182492.0,41.7995,41.8184,41.5353,41.6013,182492.0
2018-05-31 09:40:00,44.1,44.24,43.95,43.97,100544.0,41.6108,41.7429,41.4692,41.4881,100544.0
2018-05-31 09:50:00,43.95,44.02,43.88,43.91,82554.0,41.4692,41.5353,41.4032,41.4315,82554.0
2018-05-31 10:00:00,43.89,44.04,43.64,43.72,144696.0,41.4126,41.5542,41.1767,41.2522,144696.0
2018-05-31 10:10:00,43.72,43.87,43.65,43.71,72926.0,41.2522,41.3938,41.1862,41.2428,72926.0
2018-05-31 10:20:00,43.73,43.75,43.62,43.73,50670.0,41.2617,41.2805,41.1579,41.2617,50670.0
2018-05-31 10:30:00,43.7,43.8,43.46,43.53,97178.0,41.2333,41.3277,41.0069,41.0729,97178.0
2018-05-31 10:40:00,43.52,43.59,43.3,43.3,90196.0,41.0635,41.1296,40.8559,40.8559,90196.0
2018-05-31 10:50:00,43.32,43.38,43.22,43.37,116206.0,40.8748,40.9314,40.7804,40.922,116206.0
2018-05-31 11:00:00,43.31,43.47,43.3,43.41,73288.0,40.8654,41.0163,40.8559,40.9597,73288.0
2018-05-31 11:10:00,43.44,43.47,43.29,43.34,61754.0,40.988,41.0163,40.8465,40.8937,61754.0
2018-05-31 11:20:00,43.32,43.72,43.29,43.72,66312.0,40.8748,41.2522,40.8465,41.2522,66312.0
2018-05-31 11:30:00,43.68,43.94,43.54,43.81,89684.0,41.2145,41.4598,41.0824,41.3371,89684.0
2018-05-31 11:40:00,43.81,44.08,43.81,43.93,74318.0,41.3371,41.5919,41.3371,41.4504,74318.0
2018-05-31 11:50:00,43.9,43.93,43.8,43.83,52558.0,41.4221,41.4504,41.3277,41.356,52558.0
2018-05-31 12:00:00,43.81,43.81,43.52,43.52,35300.0,41.3371,41.3371,41.0635,41.0635,35300.0
2018-05-31 12:10:00,43.54,43.63,43.54,43.63,37868.0,41.0824,41.1673,41.0824,41.1673,37868.0
2018-05-31 12:20:00,43.66,43.67,43.48,43.49,40808.0,41.1956,41.205,41.0258,41.0352,40808.0
2018-05-31 12:30:00,43.51,43.56,43.48,43.56,26580.0,41.0541,41.1012,41.0258,41.1012,26580.0
2018-05-31 12:40:00,43.51,43.67,43.45,43.67,36660.0,41.0541,41.205,40.9975,41.205,36660.0
2018-05-31 12:50:00,43.68,43.68,43.56,43.66,18972.0,41.2145,41.2145,41.1012,41.1956,18972.0
2018-05-31 13:00:00,43.67,43.69,43.5,43.56,27998.0,41.205,41.2239,41.0446,41.1012,27998.0
2018-05-31 13:10:00,43.52,43.57,43.45,43.55,31984.0,41.0635,41.1107,40.9975,41.0918,31984.0
2018-05-31 13:20:00,43.55,43.61,43.5,43.52,19696.0,41.0918,41.1484,41.0446,41.0635,19696.0
2018-05-31 13:30:00,43.62,43.62,43.4,43.5,47186.0,41.1579,41.1579,40.9503,41.0446,47186.0
2018-05-31 13:40:00,43.49,43.51,43.45,43.47,10162.0,41.0352,41.0541,40.9975,41.0163,10162.0
2018-05-31 13:50:00,43.48,43.48,43.18,43.21,116430.0,41.0258,41.0258,40.7427,40.771,116430.0
2018-05-31 14:00:00,43.19,43.19,43.01,43.16,68324.0,40.7521,40.7521,40.5823,40.7238,68324.0
2018-05-31 14:10:00,43.15,43.4,43.13,43.37,109054.0,40.7144,40.9503,40.6955,40.922,109054.0
2018-05-31 14:20:00,43.35,43.44,43.34,43.34,63946.0,40.9031,40.988,40.8937,40.8937,63946.0
2018-05-31 14:30:00,43.34,43.38,43.25,43.26,66920.0,40.8937,40.9314,40.8087,40.8182,66920.0
2018-05-31 14:40:00,43.27,43.38,43.23,43.32,25066.0,40.8276,40.9314,40.7899,40.8748,25066.0
2018-05-31 14:50:00,43.34,43.45,43.33,43.4,26108.0,40.8937,40.9975,40.8842,40.9503,26108.0
2018-05-31 15:00:00,43.46,43.68,43.37,43.65,51210.0,41.0069,41.2145,40.922,41.1862,51210.0
2018-05-31 15:10:00,43.63,43.66,43.55,43.56,38740.0,41.1673,41.1956,41.0918,41.1012,38740.0
2018-05-31 15:20:00,43.55,43.64,43.5,43.61,79636.0,41.0918,41.1767,41.0446,41.1484,79636.0
2018-05-31 15:30:00,43.55,43.66,43.48,43.61,93976.0,41.0918,41.1956,41.0258,41.1484,93976.0
2018-05-31 15:40:00,43.62,43.63,43.41,43.48,56006.0,41.1579,41.1673,40.9597,41.0258,56006.0
2018-05-31 15:50:00,43.46,43.54,43.33,43.38,149130.0,41.0069,41.0824,40.8842,40.9314,149130.0
2018-06-01 09:30:00,44.35,44.49,44.27,44.38,254074.0,41.8467,41.9788,41.7712,41.875,254074.0
2018-06-01 09:40:00,44.42,44.61,44.39,44.56,99332.0,41.9127,42.092,41.8844,42.0448,99332.0
2018-06-01 09:50:00,44.59,44.63,44.49,44.51,63878.0,42.0731,42.1109,41.9788,41.9976,63878.0
2018-06-01 10:00:00,44.52,44.6,44.39,44.39,120596.0,42.0071,42.0825,41.8844,41.8844,120596.0
2018-06-01 10:10:00,44.4,44.46,44.14,44.38,156696.0,41.8938,41.9504,41.6485,41.875,156696.0
2018-06-01 10:20:00,44.38,44.77,44.38,44.49,137682.0,41.875,42.243,41.875,41.9788,137682.0
2018-06-01 10:30:00,44.5,44.54,44.37,44.5,69598.0,41.9882,42.0259,41.8655,41.9882,69598.0
2018-06-01 10:40:00,44.49,44.5,44.29,44.44,60410.0,41.9788,41.9882,41.79,41.9316,60410.0
2018-06-01 10:50:00,44.47,44.5,44.4,44.43,62928.0,41.9599,41.9882,41.8938,41.9221,62928.0
2018-06-01 11:00:00,44.5,44.53,44.39,44.4,18498.0,41.9882,42.0165,41.8844,41.8938,18498.0
2018-06-01 11:10:00,44.37,44.45,44.32,44.34,16100.0,41.8655,41.941,41.8184,41.8372,16100.0
2018-06-01 11:20:00,44.36,44.5,44.33,44.33,34032.0,41.8561,41.9882,41.8278,41.8278,34032.0
2018-06-01 11:30:00,44.32,44.51,44.27,44.46,45626.0,41.8184,41.9976,41.7712,41.9504,45626.0
2018-06-01 11:40:00,44.48,44.48,44.38,44.38,8800.0,41.9693,41.9693,41.875,41.875,8800.0
2018-06-01 11:50:00,44.4,44.5,44.4,44.49,24602.0,41.8938,41.9882,41.8938,41.9788,24602.0
2018-06-01 12:00:00,44.48,44.57,44.46,44.53,21726.0,41.9693,42.0542,41.9504,42.0165,21726.0
2018-06-01 12:10:00,44.55,44.66,44.54,44.6,23236.0,42.0354,42.1392,42.0259,42.0825,23236.0
2018-06-01 12:20:00,44.6,44.6,44.54,44.55,28024.0,42.0825,42.0825,42.0259,42.0354,28024.0
2018-06-01 12:30:00,44.56,44.64,44.54,44.61,16886.0,42.0448,42.1203,42.0259,42.092,16886.0
2018-06-01 12:40:00,44.63,44.66,44.6,44.6,24996.0,42.1109,42.1392,42.0825,42.0825,24996.0
2018-06-01 12:50:00,44.58,44.61,44.53,44.61,10860.0,42.0637,42.092,42.0165,42.092,10860.0
2018-06-01 13:00:00,44.63,44.69,44.61,44.68,36758.0,42.1109,42.1675,42.092,42.158,36758.0
2018-06-01 13:10:00,44.68,44.69,44.63,44.66,15518.0,42.158,42.1675,42.1109,42.1392,15518.0
2018-06-01 13:20:00,44.65,44.73,44.63,44.72,28124.0,42.1297,42.2052,42.1109,42.1958,28124.0
2018-06-01 13:30:00,44.71,44.74,44.63,44.66,28208.0,42.1863,42.2146,42.1109,42.1392,28208.0
2018-06-01 13:40:00,44.64,44.65,44.59,44.59,18800.0,42.1203,42.1297,42.0731,42.0731,18800.0
2018-06-01 13:50:00,44.58,44.63,44.58,44.6,16602.0,42.0637,42.1109,42.0637,42.0825,16602.0
2018-06-01 14:00:00,44.61,44.64,44.4,44.43,41110.0,42.092,42.1203,41.8938,41.9221,41110.0
2018-06-01 14:10:00,44.43,44.47,44.39,44.45,18012.0,41.9221,41.9599,41.8844,41.941,18012.0
2018-06-01 14:20:00,44.46,44.52,44.46,44.47,18928.0,41.9504,42.0071,41.9504,41.9599,18928.0
2018-06-01 14:30:00,44.5,44.51,44.39,44.45,28050.0,41.9882,41.9976,41.8844,41.941,28050.0
2018-06-01 14:40:00,44.49,44.59,44.49,44.57,18636.0,41.9788,42.0731,41.9788,42.0542,18636.0
2018-06-01 14:50:00,44.56,44.64,44.56,44.59,36536.0,42.0448,42.1203,42.0448,42.0731,36536.0
2018-06-01 15:00:00,44.57,44.57,44.43,44.43,35326.0,42.0542,42.0542,41.9221,41.9221,35326.0
2018-06-01 15:10:00,44.45,44.45,44.32,44.35,30930.0,41.941,41.941,41.8184,41.8467,30930.0
2018-06-01 15:20:00,44.34,44.38,44.28,44.35,27056.0,41.8372,41.875,41.7806,41.8467,27056.0
2018-06-01 15:30:00,44.37,44.42,44.35,44.4,32420.0,41.8655,41.9127,41.8467,41.8938,32420.0
2018-06-01 15:40:00,44.39,44.42,44.37,44.38,47126.0,41.8844,41.9127,41.8655,41.875,47126.0
2018-06-01 15:50:00,44.37,44.54,44.37,44.52,113392.0,41.8655,42.0259,41.8655,42.0071,113392.0
2018-06-04 09:30:00,45.25,45.65,45.18,45.65,294048.0,42.6959,43.0733,42.6298,43.0733,294048.0
2018-06-04 09:40:00,45.66,45.77,45.63,45.65,108380.0,43.0827,43.1865,43.0544,43.0733,108380.0
2018-06-04 09:50:00,45.66,45.71,45.63,45.64,52356.0,43.0827,43.1299,43.0544,43.0638,52356.0
2018-06-04 10:00:00,45.7,45.72,45.48,45.49,101478.0,43.1205,43.1393,42.9129,42.9223,101478.0
2018-06-04 10:10:00,45.51,45.63,45.51,45.6,45710.0,42.9412,43.0544,42.9412,43.0261,45710.0
2018-06-04 10:20:00,45.6,45.67,45.49,45.5,58224.0,43.0261,43.0921,42.9223,42.9317,58224.0
2018-06-04 10:30:00,45.48,45.55,45.43,45.53,35874.0,42.9129,42.9789,42.8657,42.9601,35874.0
2018-06-04 10:40:00,45.54,45.6,45.49,45.55,27964.0,42.9695,43.0261,42.9223,42.9789,27964.0
2018-06-04 10:50:00,45.58,45.66,45.54,45.62,29670.0,43.0072,43.0827,42.9695,43.045,29670.0
2018-06-04 11:00:00,45.63,45.71,45.58,45.58,36692.0,43.0544,43.1299,43.0072,43.0072,36692.0
2018-06-04 11:10:00,45.59,45.64,45.48,45.53,35220.0,43.0167,43.0638,42.9129,42.9601,35220.0
2018-06-04 11:20:00,45.51,45.55,45.44,45.52,20282.0,42.9412,42.9789,42.8751,42.9506,20282.0
2018-06-04 11:30:00,45.56,45.57,45.48,45.51,49970.0,42.9884,42.9978,42.9129,42.9412,49970.0
2018-06-04 11:40:00,45.52,45.6,45.49,45.59,26016.0,42.9506,43.0261,42.9223,43.0167,26016.0
2018-06-04 11:50:00,45.59,45.6,45.51,45.6,10758.0,43.0167,43.0261,42.9412,43.0261,10758.0
2018-06-04 12:00:00,45.58,45.6,45.55,45.57,30406.0,43.0072,43.0261,42.9789,42.9978,30406.0
2018-06-04 12:10:00,45.5,45.6,45.48,45.6,31044.0,42.9317,43.0261,42.9129,43.0261,31044.0
2018-06-04 12:20:00,45.6,45.68,45.6,45.62,103636.0,43.0261,43.1016,43.0261,43.045,103636.0
2018-06-04 12:30:00,45.61,45.63,45.6,45.6,14112.0,43.0355,43.0544,43.0261,43.0261,14112.0
2018-06-04 12:40:00,45.6,45.6,45.55,45.57,18174.0,43.0261,43.0261,42.9789,42.9978,18174.0
2018-06-04 12:50:00,45.58,45.6,45.52,45.53,9228.0,43.0072,43.0261,42.9506,42.9601,9228.0
2018-06-04 13:00:00,45.55,45.62,45.53,45.55,12960.0,42.9789,43.045,42.9601,42.9789,12960.0
2018-06-04 13:10:00,45.55,45.55,45.52,45.53,10650.0,42.9789,42.9789,42.9506,42.9601,10650.0
2018-06-04 13:20:00,45.53,45.56,45.53,45.54,8200.0,42.9601,42.9884,42.9601,42.9695,8200.0
2018-06-04 13:30:00,45.52,45.54,45.44,45.47,68260.0,42.9506,42.9695,42.8751,42.9034,68260.0
2018-06-04 13:40:00,45.47,45.48,45.44,45.45,11700.0,42.9034,42.9129,42.8751,42.8846,11700.0
2018-06-04 13:50:00,45.43,45.44,45.38,45.43,37542.0,42.8657,42.8751,42.8185,42.8657,37542.0
2018-06-04 14:00:00,45.43,45.44,45.4,45.44,16248.0,42.8657,42.8751,42.8374,42.8751,16248.0
2018-06-04 14:10:00,45.43,45.46,45.41,45.43,11356.0,42.8657,42.894,42.8468,42.8657,11356.0
2018-06-04 14:20:00,45.42,45.44,45.4,45.41,9660.0,42.8563,42.8751,42.8374,42.8468,9660.0
2018-06-04 14:30:00,45.41,45.41,45.36,45.41,17642.0,42.8468,42.8468,42.7996,42.8468,17642.0
2018-06-04 14:40:00,45.37,45.41,45.37,45.41,7884.0,42.8091,42.8468,42.8091,42.8468,7884.0
2018-06-04 14:50:00,45.41,45.5,45.4,45.48,32612.0,42.8468,42.9317,42.8374,42.9129,32612.0
2018-06-04 15:00:00,45.47,45.51,45.46,45.5,23114.0,42.9034,42.9412,42.894,42.9317,23114.0
2018-06-04 15:10:00,45.49,45.54,45.46,45.53,21732.0,42.9223,42.9695,42.894,42.9601,21732.0
2018-06-04 15:20:00,45.52,45.54,45.5,45.52,8446.0,42.9506,42.9695,42.9317,42.9506,8446.0
2018-06-04 15:30:00,45.5,45.56,45.49,45.52,12518.0,42.9317,42.9884,42.9223,42.9506,12518.0
2018-06-04 15:40:00,45.54,45.57,45.44,45.49,85776.0,42.9695,42.9978,42.8751,42.9223,85776.0
2018-06-04 15:50:00,45.52,45.57,45.46,45.5,85406.0,42.9506,42.9978,42.894,42.9317,85406.0
2018-06-05 09:30:00,45.49,45.53,45.4,45.43,110964.0,42.9223,42.9601,42.8374,42.8657,110964.0
2018-06-05 09:40:00,45.43,45.49,45.34,45.38,44046.0,42.8657,42.9223,42.7808,42.8185,44046.0
2018-06-05 09:50:00,45.38,45.46,45.35,45.46,66722.0,42.8185,42.894,42.7902,42.894,66722.0
2018-06-05 10:00:00,45.45,45.65,45.45,45.59,65460.0,42.8846,43.0733,42.8846,43.0167,65460.0
2018-06-05 10:10:00,45.6,45.62,45.49,45.52,45712.0,43.0261,43.045,42.9223,42.9506,45712.0
2018-06-05 10:20:00,45.51,45.52,45.4,45.52,54490.0,42.9412,42.9506,42.8374,42.9506,54490.0
2018-06-05 10:30:00,45.52,45.56,45.23,45.3,91082.0,42.9506,42.9884,42.677,42.743,91082.0
2018-06-05 10:40:00,45.28,45.28,45.17,45.24,71850.0,42.7242,42.7242,42.6204,42.6864,71850.0
2018-06-05 10:50:00,45.25,45.42,45.25,45.38,37214.0,42.6959,42.8563,42.6959,42.8185,37214.0
2018-06-05 11:00:00,45.38,45.38,45.12,45.13,55888.0,42.8185,42.8185,42.5732,42.5826,55888.0
2018-06-05 11:10:00,45.14,45.33,45.12,45.33,35662.0,42.5921,42.7713,42.5732,42.7713,35662.0
2018-06-05 11:20:00,45.32,45.33,45.17,45.2,41620.0,42.7619,42.7713,42.6204,42.6487,41620.0
2018-06-05 11:30:00,45.21,45.21,45.04,45.13,49444.0,42.6581,42.6581,42.4977,42.5826,49444.0
2018-06-05 11:40:00,45.1,45.1,44.95,45.05,69838.0,42.5543,42.5543,42.4128,42.5071,69838.0
2018-06-05 11:50:00,45.05,45.12,45.02,45.1,33950.0,42.5071,42.5732,42.4788,42.5543,33950.0
2018-06-05 12:00:00,45.07,45.13,44.94,45.12,15236.0,42.526,42.5826,42.4034,42.5732,15236.0
2018-06-05 12:10:00,45.15,45.21,45.12,45.13,19300.0,42.6015,42.6581,42.5732,42.5826,19300.0
2018-06-05 12:20:00,45.13,45.13,45.02,45.13,23254.0,42.5826,42.5826,42.4788,42.5826,23254.0
2018-06-05 12:30:00,45.04,45.15,45.04,45.13,5054.0,42.4977,42.6015,42.4977,42.5826,5054.0
2018-06-05 12:40:00,45.18,45.27,45.11,45.12,23580.0,42.6298,42.7147,42.5638,42.5732,23580.0
2018-06-05 12:50:00,45.15,45.21,45.12,45.2,6084.0,42.6015,42.6581,42.5732,42.6487,6084.0
2018-06-05 13:00:00,45.21,45.3,45.2,45.3,17218.0,42.6581,42.743,42.6487,42.743,17218.0
2018-06-05 13:10:00,45.27,45.43,45.27,45.42,36834.0,42.7147,42.8657,42.7147,42.8563,36834.0
2018-06-05 13:20:00,45.43,45.43,45.35,45.37,29726.0,42.8657,42.8657,42.7902,42.8091,29726.0
2018-06-05 13:30:00,45.37,45.38,45.3,45.35,15624.0,42.8091,42.8185,42.743,42.7902,15624.0
2018-06-05 13:40:00,45.32,45.38,45.3,45.35,9204.0,42.7619,42.8185,42.743,42.7902,9204.0
2018-06-05 13:50:00,45.35,45.38,45.32,45.37,3118.0,42.7902,42.8185,42.7619,42.8091,3118.0
2018-06-05 14:00:00,45.37,45.37,45.27,45.32,4000.0,42.8091,42.8091,42.7147,42.7619,4000.0
2018-06-05 14:10:00,45.34,45.49,45.34,45.48,20258.0,42.7808,42.9223,42.7808,42.9129,20258.0
2018-06-05 14:20:00,45.47,45.47,45.42,45.46,16986.0,42.9034,42.9034,42.8563,42.894,16986.0
2018-06-05 14:30:00,45.46,45.48,45.42,45.45,8990.0,42.894,42.9129,42.8563,42.8846,8990.0
2018-06-05 14:40:00,45.44,45.5,45.44,45.5,28098.0,42.8751,42.9317,42.8751,42.9317,28098.0
2018-06-05 14:50:00,45.5,45.6,45.5,45.59,63826.0,42.9317,43.0261,42.9317,43.0167,63826.0
2018-06-05 15:00:00,45.59,45.6,45.52,45.54,27328.0,43.0167,43.0261,42.9506,42.9695,27328.0
2018-06-05 15:10:00,45.51,45.51,45.4,45.45,10850.0,42.9412,42.9412,42.8374,42.8846,10850.0
2018-06-05 15:20:00,45.45,45.46,45.33,45.38,24888.0,42.8846,42.894,42.7713,42.8185,24888.0
2018-06-05 15:30:00,45.38,45.43,45.37,45.42,5854.0,42.8185,42.8657,42.8091,42.8563,5854.0
2018-06-05 15:40:00,45.4,45.5,45.37,45.5,24164.0,42.8374,42.9317,42.8091,42.9317,24164.0
2018-06-05 15:50:00,45.49,45.49,45.41,45.47,86448.0,42.9223,42.9223,42.8468,42.9034,86448.0
2018-06-06 09:30:00,46.08,46.18,45.95,46.15,194346.0,43.479,43.5734,43.3563,43.5451,194346.0
2018-06-06 09:40:00,46.15,46.15,45.98,45.99,71244.0,43.5451,43.5451,43.3847,43.3941,71244.0
2018-06-06 09:50:00,45.94,46.02,45.9,45.91,58046.0,43.3469,43.4224,43.3092,43.3186,58046.0
2018-06-06 10:00:00,45.96,45.96,45.76,45.83,67932.0,43.3658,43.3658,43.1771,43.2431,67932.0
2018-06-06 10:10:00,45.85,45.98,45.85,45.9,50354.0,43.262,43.3847,43.262,43.3092,50354.0
2018-06-06 10:20:00,45.91,46.07,45.9,46.01,30446.0,43.3186,43.4696,43.3092,43.413,30446.0
2018-06-06 10:30:00,46.01,46.1,45.94,46.05,33138.0,43.413,43.4979,43.3469,43.4507,33138.0
2018-06-06 10:40:00,46.04,46.05,45.85,45.88,49154.0,43.4413,43.4507,43.262,43.2903,49154.0
2018-06-06 10:50:00,45.92,46.09,45.92,46.09,37812.0,43.328,43.4884,43.328,43.4884,37812.0
2018-06-06 11:00:00,46.1,46.22,46.1,46.21,66458.0,43.4979,43.6111,43.4979,43.6017,66458.0
2018-06-06 11:10:00,46.2,46.31,46.17,46.27,70774.0,43.5922,43.696,43.5639,43.6583,70774.0
2018-06-06 11:20:00,46.3,46.4,46.28,46.4,51056.0,43.6866,43.7809,43.6677,43.7809,51056.0
2018-06-06 11:30:00,46.4,46.5,46.4,46.46,99680.0,43.7809,43.8753,43.7809,43.8376,99680.0
2018-06-06 11:40:00,46.45,46.58,46.45,46.55,87354.0,43.8281,43.9508,43.8281,43.9225,87354.0
2018-06-06 11:50:00,46.55,46.68,46.47,46.68,24422.0,43.9225,44.0451,43.847,44.0451,24422.0
2018-06-06 12:00:00,46.7,46.74,46.6,46.62,34932.0,44.064,44.1018,43.9697,43.9885,34932.0
2018-06-06 12:10:00,46.63,46.74,46.63,46.73,45156.0,43.998,44.1018,43.998,44.0923,45156.0
2018-06-06 12:20:00,46.72,46.74,46.68,46.73,20188.0,44.0829,44.1018,44.0451,44.0923,20188.0
2018-06-06 12:30:00,46.71,46.76,46.66,46.66,30286.0,44.0734,44.1206,44.0263,44.0263,30286.0
2018-06-06 12:40:00,46.65,46.7,46.63,46.66,16820.0,44.0168,44.064,43.998,44.0263,16820.0
2018-06-06 12:50:00,46.62,46.7,46.6,46.7,16360.0,43.9885,44.064,43.9697,44.064,16360.0
2018-06-06 13:00:00,46.71,46.71,46.68,46.71,20040.0,44.0734,44.0734,44.0451,44.0734,20040.0
2018-06-06 13:10:00,46.73,46.73,46.71,46.73,14632.0,44.0923,44.0923,44.0734,44.0923,14632.0
2018-06-06 13:20:00,46.69,46.69,46.58,46.67,14004.0,44.0546,44.0546,43.9508,44.0357,14004.0
2018-06-06 13:30:00,46.67,46.7,46.65,46.68,7520.0,44.0357,44.064,44.0168,44.0451,7520.0
2018-06-06 13:40:00,46.69,46.7,46.63,46.64,20750.0,44.0546,44.064,43.998,44.0074,20750.0
2018-06-06 13:50:00,46.66,46.66,46.6,46.62,12400.0,44.0263,44.0263,43.9697,43.9885,12400.0
2018-06-06 14:00:00,46.63,46.67,46.63,46.63,13450.0,43.998,44.0357,43.998,43.998,13450.0
2018-06-06 14:10:00,46.63,46.67,46.6,46.6,25650.0,43.998,44.0357,43.9697,43.9697,25650.0
2018-06-06 14:20:00,46.62,46.73,46.62,46.72,25500.0,43.9885,44.0923,43.9885,44.0829,25500.0
2018-06-06 14:30:00,46.73,46.85,46.72,46.85,66024.0,44.0923,44.2055,44.0829,44.2055,66024.0
2018-06-06 14:40:00,46.87,47.05,46.85,47.03,96712.0,44.2244,44.3943,44.2055,44.3754,96712.0
2018-06-06 14:50:00,47.02,47.04,46.97,47.01,47526.0,44.3659,44.3848,44.3188,44.3565,47526.0
2018-06-06 15:00:00,46.99,47.06,46.95,46.95,69020.0,44.3376,44.4037,44.2999,44.2999,69020.0
2018-06-06 15:10:00,46.94,47.08,46.93,47.04,76342.0,44.2905,44.4226,44.281,44.3848,76342.0
2018-06-06 15:20:00,47.07,47.09,47.02,47.02,35956.0,44.4131,44.432,44.3659,44.3659,35956.0
2018-06-06 15:30:00,47.02,47.05,47.0,47.04,32792.0,44.3659,44.3943,44.3471,44.3848,32792.0
2018-06-06 15:40:00,47.05,47.1,47.01,47.1,55624.0,44.3943,44.4414,44.3565,44.4414,55624.0
2018-06-06 15:50:00,47.12,47.3,47.1,47.29,143012.0,44.4603,44.6301,44.4414,44.6207,143012.0
2018-06-07 09:30:00,47.7,47.86,47.6,47.68,225236.0,45.0076,45.1585,44.9132,44.9887,225236.0
2018-06-07 09:40:00,47.66,48.02,47.65,48.01,168300.0,44.9698,45.3095,44.9604,45.3001,168300.0
2018-06-07 09:50:00,47.99,48.02,47.87,47.92,82146.0,45.2812,45.3095,45.168,45.2151,82146.0
2018-06-07 10:00:00,47.93,48.09,47.9,47.93,93484.0,45.2246,45.3756,45.1963,45.2246,93484.0
2018-06-07 10:10:00,47.93,47.97,47.8,47.96,69090.0,45.2246,45.2623,45.1019,45.2529,69090.0
2018-06-07 10:20:00,47.98,47.98,47.83,47.89,26750.0,45.2718,45.2718,45.1302,45.1868,26750.0
2018-06-07 10:30:00,47.85,47.89,47.63,47.76,121958.0,45.1491,45.1868,44.9415,45.0642,121958.0
2018-06-07 10:40:00,47.77,47.91,47.74,47.88,44346.0,45.0736,45.2057,45.0453,45.1774,44346.0
2018-06-07 10:50:00,47.85,48.02,47.82,47.98,47040.0,45.1491,45.3095,45.1208,45.2718,47040.0
2018-06-07 11:00:00,48.02,48.04,47.88,47.95,33178.0,45.3095,45.3284,45.1774,45.2435,33178.0
2018-06-07 11:10:00,48.01,48.35,48.0,48.15,113978.0,45.3001,45.6209,45.2906,45.4322,113978.0
2018-06-07 11:20:00,48.15,48.16,48.01,48.07,29042.0,45.4322,45.4416,45.3001,45.3567,29042.0
2018-06-07 11:30:00,48.08,48.13,47.99,48.13,49420.0,45.3661,45.4133,45.2812,45.4133,49420.0
2018-06-07 11:40:00,48.17,48.23,47.98,47.98,40690.0,45.451,45.5077,45.2718,45.2718,40690.0
2018-06-07 11:50:00,48.02,48.1,47.93,48.06,39642.0,45.3095,45.385,45.2246,45.3472,39642.0
2018-06-07 12:00:00,48.08,48.17,48.08,48.1,19910.0,45.3661,45.451,45.3661,45.385,19910.0
2018-06-07 12:10:00,48.12,48.21,48.1,48.17,24680.0,45.4039,45.4888,45.385,45.451,24680.0
2018-06-07 12:20:00,48.16,48.21,48.11,48.15,14034.0,45.4416,45.4888,45.3944,45.4322,14034.0
2018-06-07 12:30:00,48.14,48.14,47.94,47.99,34076.0,45.4227,45.4227,45.234,45.2812,34076.0
2018-06-07 12:40:00,48.0,48.05,47.85,47.88,35502.0,45.2906,45.3378,45.1491,45.1774,35502.0
2018-06-07 12:50:00,47.87,47.99,47.87,47.99,45510.0,45.168,45.2812,45.168,45.2812,45510.0
2018-06-07 13:00:00,47.95,47.99,47.9,47.9,43510.0,45.2435,45.2812,45.1963,45.1963,43510.0
2018-06-07 13:10:00,47.88,47.96,47.71,47.79,48920.0,45.1774,45.2529,45.017,45.0925,48920.0
2018-06-07 13:20:00,47.79,47.93,47.75,47.77,12926.0,45.0925,45.2246,45.0547,45.0736,12926.0
2018-06-07 13:30:00,47.74,47.86,47.55,47.59,79150.0,45.0453,45.1585,44.866,44.9038,79150.0
2018-06-07 13:40:00,47.57,47.85,47.52,47.85,71936.0,44.8849,45.1491,44.8377,45.1491,71936.0
2018-06-07 13:50:00,47.83,47.83,47.52,47.53,39846.0,45.1302,45.1302,44.8377,44.8472,39846.0
2018-06-07 14:00:00,47.54,47.69,47.43,47.66,141490.0,44.8566,44.9981,44.7528,44.9698,141490.0
2018-06-07 14:10:00,47.6,47.76,47.55,47.73,58218.0,44.9132,45.0642,44.866,45.0359,58218.0
2018-06-07 14:20:00,47.67,47.75,47.62,47.65,27140.0,44.9793,45.0547,44.9321,44.9604,27140.0
2018-06-07 14:30:00,47.73,47.89,47.7,47.84,39224.0,45.0359,45.1868,45.0076,45.1397,39224.0
2018-06-07 14:40:00,47.81,47.9,47.77,47.9,67544.0,45.1114,45.1963,45.0736,45.1963,67544.0
2018-06-07 14:50:00,47.9,47.92,47.8,47.8,27290.0,45.1963,45.2151,45.1019,45.1019,27290.0
2018-06-07 15:00:00,47.82,47.82,47.6,47.6,23256.0,45.1208,45.1208,44.9132,44.9132,23256.0
2018-06-07 15:10:00,47.6,47.68,47.56,47.67,37648.0,44.9132,44.9887,44.8755,44.9793,37648.0
2018-06-07 15:20:00,47.69,47.93,47.68,47.88,62854.0,44.9981,45.2246,44.9887,45.1774,62854.0
2018-06-07 15:30:00,47.86,47.93,47.8,47.92,56242.0,45.1585,45.2246,45.1019,45.2151,56242.0
2018-06-07 15:40:00,47.92,47.97,47.74,47.76,84904.0,45.2151,45.2623,45.0453,45.0642,84904.0
2018-06-07 15:50:00,47.8,47.94,47.75,47.81,102424.0,45.1019,45.234,45.0547,45.1114,102424.0
2018-06-08 09:30:00,47.63,47.81,47.53,47.67,118920.0,44.9415,45.1114,44.8472,44.9793,118920.0
2018-06-08 09:40:00,47.7,47.71,47.48,47.55,65772.0,45.0076,45.017,44.8,44.866,65772.0
2018-06-08 09:50:00,47.52,47.74,47.43,47.74,45782.0,44.8377,45.0453,44.7528,45.0453,45782.0
2018-06-08 10:00:00,47.69,47.72,47.63,47.67,41436.0,44.9981,45.0264,44.9415,44.9793,41436.0
2018-06-08 10:10:00,47.69,47.78,47.67,47.76,49192.0,44.9981,45.0831,44.9793,45.0642,49192.0
2018-06-08 10:20:00,47.76,47.89,47.74,47.79,39912.0,45.0642,45.1868,45.0453,45.0925,39912.0
2018-06-08 10:30:00,47.75,47.83,47.62,47.62,28324.0,45.0547,45.1302,44.9321,44.9321,28324.0
2018-06-08 10:40:00,47.63,47.72,47.6,47.71,47504.0,44.9415,45.0264,44.9132,45.017,47504.0
2018-06-08 10:50:00,47.76,48.01,47.76,47.88,58202.0,45.0642,45.3001,45.0642,45.1774,58202.0
2018-06-08 11:00:00,47.88,47.93,47.77,47.9,48190.0,45.1774,45.2246,45.0736,45.1963,48190.0
2018-06-08 11:10:00,47.94,47.97,47.88,47.89,24934.0,45.234,45.2623,45.1774,45.1868,24934.0
2018-06-08 11:20:00,47.85,47.87,47.82,47.84,15640.0,45.1491,45.168,45.1208,45.1397,15640.0
2018-06-08 11:30:00,47.83,47.83,47.63,47.76,53700.0,45.1302,45.1302,44.9415,45.0642,53700.0
2018-06-08 11:40:00,47.79,47.88,47.75,47.87,26782.0,45.0925,45.1774,45.0547,45.168,26782.0
2018-06-08 11:50:00,47.84,47.94,47.79,47.9,16614.0,45.1397,45.234,45.0925,45.1963,16614.0
2018-06-08 12:00:00,47.91,48.0,47.9,47.94,52154.0,45.2057,45.2906,45.1963,45.234,52154.0
2018-06-08 12:10:00,47.98,48.09,47.95,48.05,33138.0,45.2718,45.3756,45.2435,45.3378,33138.0
2018-06-08 12:20:00,48.07,48.22,48.05,48.22,55758.0,45.3567,45.4982,45.3378,45.4982,55758.0
2018-06-08 12:30:00,48.22,48.34,48.2,48.21,72602.0,45.4982,45.6114,45.4793,45.4888,72602.0
2018-06-08 12:40:00,48.21,48.26,48.19,48.22,42904.0,45.4888,45.536,45.4699,45.4982,42904.0
2018-06-08 12:50:00,48.21,48.23,48.17,48.2,34954.0,45.4888,45.5077,45.451,45.4793,34954.0
2018-06-08 13:00:00,48.17,48.18,48.06,48.09,33014.0,45.451,45.4605,45.3472,45.3756,33014.0
2018-06-08 13:10:00,48.1,48.13,48.06,48.1,10518.0,45.385,45.4133,45.3472,45.385,10518.0
2018-06-08 13:20:00,48.08,48.15,48.07,48.15,13092.0,45.3661,45.4322,45.3567,45.4322,13092.0
2018-06-08 13:30:00,48.17,48.17,48.06,48.09,18816.0,45.451,45.451,45.3472,45.3756,18816.0
2018-06-08 13:40:00,48.13,48.15,48.08,48.13,15484.0,45.4133,45.4322,45.3661,45.4133,15484.0
2018-06-08 13:50:00,48.13,48.14,47.97,48.08,83002.0,45.4133,45.4227,45.2623,45.3661,83002.0
2018-06-08 14:00:00,48.07,48.12,48.06,48.07,18650.0,45.3567,45.4039,45.3472,45.3567,18650.0
2018-06-08 14:10:00,48.1,48.24,48.1,48.18,51030.0,45.385,45.5171,45.385,45.4605,51030.0
2018-06-08 14:20:00,48.18,48.18,48.11,48.12,13460.0,45.4605,45.4605,45.3944,45.4039,13460.0
2018-06-08 14:30:00,48.13,48.15,48.09,48.13,16224.0,45.4133,45.4322,45.3756,45.4133,16224.0
2018-06-08 14:40:00,48.15,48.22,48.14,48.19,28352.0,45.4322,45.4982,45.4227,45.4699,28352.0
2018-06-08 14:50:00,48.17,48.23,48.15,48.15,21576.0,45.451,45.5077,45.4322,45.4322,21576.0
2018-06-08 15:00:00,48.13,48.13,48.08,48.09,22260.0,45.4133,45.4133,45.3661,45.3756,22260.0
2018-06-08 15:10:00,48.13,48.18,48.03,48.04,23694.0,45.4133,45.4605,45.3189,45.3284,23694.0
2018-06-08 15:20:00,48.06,48.18,48.06,48.16,25776.0,45.3472,45.4605,45.3472,45.4416,25776.0
2018-06-08 15:30:00,48.17,48.21,48.14,48.18,35012.0,45.451,45.4888,45.4227,45.4605,35012.0
2018-06-08 15:40:00,48.2,48.21,48.11,48.16,41256.0,45.4793,45.4888,45.3944,45.4416,41256.0
2018-06-08 15:50:00,48.18,48.35,48.18,48.27,133968.0,45.4605,45.6209,45.4605,45.5454,133968.0
2018-06-11 09:30:00,48.49,48.55,48.33,48.51,114896.0,45.753,45.8096,45.602,45.7718,114896.0
2018-06-11 09:40:00,48.52,48.6,48.41,48.44,76966.0,45.7813,45.8568,45.6775,45.7058,76966.0
2018-06-11 09:50:00,48.45,48.45,48.19,48.22,76560.0,45.7152,45.7152,45.4699,45.4982,76560.0
2018-06-11 10:00:00,48.24,48.43,48.19,48.34,65416.0,45.5171,45.6964,45.4699,45.6114,65416.0
2018-06-11 10:10:00,48.34,48.48,48.3,48.37,49152.0,45.6114,45.7435,45.5737,45.6397,49152.0
2018-06-11 10:20:00,48.3,48.48,48.3,48.42,17844.0,45.5737,45.7435,45.5737,45.6869,17844.0
2018-06-11 10:30:00,48.42,48.49,48.31,48.32,28982.0,45.6869,45.753,45.5831,45.5926,28982.0
2018-06-11 10:40:00,48.3,48.36,48.27,48.28,19500.0,45.5737,45.6303,45.5454,45.5548,19500.0
2018-06-11 10:50:00,48.28,48.33,48.23,48.23,31054.0,45.5548,45.602,45.5077,45.5077,31054.0
2018-06-11 11:00:00,48.24,48.27,48.13,48.24,61388.0,45.5171,45.5454,45.4133,45.5171,61388.0
2018-06-11 11:10:00,48.22,48.25,48.15,48.24,17346.0,45.4982,45.5265,45.4322,45.5171,17346.0
2018-06-11 11:20:00,48.23,48.34,48.23,48.27,26714.0,45.5077,45.6114,45.5077,45.5454,26714.0
2018-06-11 11:30:00,48.29,48.38,48.27,48.38,50284.0,45.5643,45.6492,45.5454,45.6492,50284.0
2018-06-11 11:40:00,48.42,48.57,48.4,48.51,43276.0,45.6869,45.8285,45.6681,45.7718,43276.0
2018-06-11 11:50:00,48.52,48.57,48.48,48.55,9684.0,45.7813,45.8285,45.7435,45.8096,9684.0
2018-06-11 12:00:00,48.54,48.57,48.49,48.54,32090.0,45.8002,45.8285,45.753,45.8002,32090.0
2018-06-11 12:10:00,48.56,48.66,48.54,48.63,48178.0,45.819,45.9134,45.8002,45.8851,48178.0
2018-06-11 12:20:00,48.63,48.65,48.6,48.63,12928.0,45.8851,45.9039,45.8568,45.8851,12928.0
2018-06-11 12:30:00,48.65,48.67,48.6,48.63,23150.0,45.9039,45.9228,45.8568,45.8851,23150.0
2018-06-11 12:40:00,48.63,48.68,48.61,48.68,17708.0,45.8851,45.9322,45.8662,45.9322,17708.0
2018-06-11 12:50:00,48.66,48.77,48.66,48.71,41816.0,45.9134,46.0172,45.9134,45.9606,41816.0
2018-06-11 13:00:00,48.71,48.73,48.65,48.73,24580.0,45.9606,45.9794,45.9039,45.9794,24580.0
2018-06-11 13:10:00,48.74,48.78,48.72,48.73,25378.0,45.9889,46.0266,45.97,45.9794,25378.0
2018-06-11 13:20:00,48.74,48.74,48.69,48.69,5144.0,45.9889,45.9889,45.9417,45.9417,5144.0
2018-06-11 13:30:00,48.69,48.71,48.67,48.7,8000.0,45.9417,45.9606,45.9228,45.9511,8000.0
2018-06-11 13:40:00,48.71,48.72,48.63,48.65,6684.0,45.9606,45.97,45.8851,45.9039,6684.0
2018-06-11 13:50:00,48.63,48.64,48.58,48.63,35766.0,45.8851,45.8945,45.8379,45.8851,35766.0
2018-06-11 14:00:00,48.65,48.65,48.55,48.57,29172.0,45.9039,45.9039,45.8096,45.8285,29172.0
2018-06-11 14:10:00,48.58,48.6,48.56,48.6,11148.0,45.8379,45.8568,45.819,45.8568,11148.0
2018-06-11 14:20:00,48.6,48.64,48.59,48.6,8580.0,45.8568,45.8945,45.8473,45.8568,8580.0
2018-06-11 14:30:00,48.59,48.6,48.52,48.52,27578.0,45.8473,45.8568,45.7813,45.7813,27578.0
2018-06-11 14:40:00,48.54,48.54,48.51,48.52,5128.0,45.8002,45.8002,45.7718,45.7813,5128.0
2018-06-11 14:50:00,48.54,48.59,48.52,48.58,10760.0,45.8002,45.8473,45.7813,45.8379,10760.0
2018-06-11 15:00:00,48.58,48.67,48.58,48.67,17090.0,45.8379,45.9228,45.8379,45.9228,17090.0
2018-06-11 15:10:00,48.66,48.69,48.64,48.65,10870.0,45.9134,45.9417,45.8945,45.9039,10870.0
2018-06-11 15:20:00,48.66,48.68,48.64,48.67,7420.0,45.9134,45.9322,45.8945,45.9228,7420.0
2018-06-11 15:30:00,48.67,48.67,48.6,48.6,15632.0,45.9228,45.9228,45.8568,45.8568,15632.0
2018-06-11 15:40:00,48.58,48.65,48.54,48.65,20886.0,45.8379,45.9039,45.8002,45.9039,20886.0
2018-06-11 15:50:00,48.63,48.65,48.27,48.34,77082.0,45.8851,45.9039,45.5454,45.6114,77082.0
2018-06-12 09:30:00,48.59,48.59,48.33,48.33,85758.0,45.8473,45.8473,45.602,45.602,85758.0
2018-06-12 09:40:00,48.34,48.35,48.19,48.22,34404.0,45.6114,45.6209,45.4699,45.4982,34404.0
2018-06-12 09:50:00,48.23,48.23,48.1,48.17,112310.0,45.5077,45.5077,45.385,45.451,112310.0
2018-06-12 10:00:00,48.2,48.31,48.17,48.28,67284.0,45.4793,45.5831,45.451,45.5548,67284.0
2018-06-12 10:10:00,48.28,48.34,48.23,48.23,33684.0,45.5548,45.6114,45.5077,45.5077,33684.0
2018-06-12 10:20:00,48.24,48.24,48.15,48.19,19498.0,45.5171,45.5171,45.4322,45.4699,19498.0
2018-06-12 10:30:00,48.19,48.23,48.1,48.13,39154.0,45.4699,45.5077,45.385,45.4133,39154.0
2018-06-12 10:40:00,48.13,48.27,48.13,48.24,19402.0,45.4133,45.5454,45.4133,45.5171,19402.0
2018-06-12 10:50:00,48.26,48.32,48.19,48.32,68802.0,45.536,45.5926,45.4699,45.5926,68802.0
2018-06-12 11:00:00,48.33,48.35,48.27,48.3,36156.0,45.602,45.6209,45.5454,45.5737,36156.0
2018-06-12 11:10:00,48.3,48.3,48.13,48.19,20294.0,45.5737,45.5737,45.4133,45.4699,20294.0
2018-06-12 11:20:00,48.16,48.27,48.16,48.21,14516.0,45.4416,45.5454,45.4416,45.4888,14516.0
2018-06-12 11:30:00,48.27,48.3,48.26,48.3,18110.0,45.5454,45.5737,45.536,45.5737,18110.0
2018-06-12 11:40:00,48.3,48.36,48.3,48.35,15046.0,45.5737,45.6303,45.5737,45.6209,15046.0
2018-06-12 11:50:00,48.35,48.45,48.35,48.45,23678.0,45.6209,45.7152,45.6209,45.7152,23678.0
2018-06-12 12:00:00,48.45,48.48,48.42,48.42,45786.0,45.7152,45.7435,45.6869,45.6869,45786.0
2018-06-12 12:10:00,48.43,48.45,48.38,48.41,25600.0,45.6964,45.7152,45.6492,45.6775,25600.0
2018-06-12 12:20:00,48.41,48.42,48.36,48.37,13514.0,45.6775,45.6869,45.6303,45.6397,13514.0
2018-06-12 12:30:00,48.35,48.37,48.27,48.3,30318.0,45.6209,45.6397,45.5454,45.5737,30318.0
2018-06-12 12:40:00,48.29,48.32,48.27,48.31,31684.0,45.5643,45.5926,45.5454,45.5831,31684.0
2018-06-12 12:50:00,48.3,48.34,48.3,48.32,27240.0,45.5737,45.6114,45.5737,45.5926,27240.0
2018-06-12 13:00:00,48.32,48.35,48.31,48.32,9400.0,45.5926,45.6209,45.5831,45.5926,9400.0
2018-06-12 13:10:00,48.32,48.36,48.25,48.26,45522.0,45.5926,45.6303,45.5265,45.536,45522.0
2018-06-12 13:20:00,48.26,48.27,48.24,48.24,4200.0,45.536,45.5454,45.5171,45.5171,4200.0
2018-06-12 13:30:00,48.24,48.27,48.2,48.2,23046.0,45.5171,45.5454,45.4793,45.4793,23046.0
2018-06-12 13:40:00,48.2,48.22,48.19,48.22,56420.0,45.4793,45.4982,45.4699,45.4982,56420.0
2018-06-12 13:50:00,48.23,48.34,48.22,48.33,44326.0,45.5077,45.6114,45.4982,45.602,44326.0
2018-06-12 14:00:00,48.33,48.34,48.22,48.22,12138.0,45.602,45.6114,45.4982,45.4982,12138.0
2018-06-12 14:10:00,48.2,48.22,48.16,48.17,8886.0,45.4793,45.4982,45.4416,45.451,8886.0
2018-06-12 14:20:00,48.15,48.16,47.97,47.98,64080.0,45.4322,45.4416,45.2623,45.2718,64080.0
2018-06-12 14:30:00,47.96,48.02,47.94,48.02,46544.0,45.2529,45.3095,45.234,45.3095,46544.0
2018-06-12 14:40:00,48.02,48.02,47.97,48.01,17768.0,45.3095,45.3095,45.2623,45.3001,17768.0
2018-06-12 14:50:00,48.0,48.02,47.89,47.89,54748.0,45.2906,45.3095,45.1868,45.1868,54748.0
2018-06-12 15:00:00,47.89,48.12,47.88,48.08,28378.0,45.1868,45.4039,45.1774,45.3661,28378.0
2018-06-12 15:10:00,48.08,48.13,48.05,48.13,24990.0,45.3661,45.4133,45.3378,45.4133,24990.0
2018-06-12 15:20:00,48.14,48.18,48.13,48.17,9500.0,45.4227,45.4605,45.4133,45.451,9500.0
2018-06-12 15:30:00,48.2,48.23,48.15,48.22,35328.0,45.4793,45.5077,45.4322,45.4982,35328.0
2018-06-12 15:40:00,48.23,48.24,48.15,48.19,21898.0,45.5077,45.5171,45.4322,45.4699,21898.0
2018-06-12 15:50:00,48.21,48.37,48.21,48.32,162560.0,45.4888,45.6397,45.4888,45.5926,162560.0
2018-06-13 09:30:00,48.4,48.48,48.27,48.48,56258.0,45.6681,45.7435,45.5454,45.7435,56258.0
2018-06-13 09:40:00,48.49,48.52,48.39,48.44,64392.0,45.753,45.7813,45.6586,45.7058,64392.0
2018-06-13 09:50:00,48.42,48.43,48.3,48.3,19222.0,45.6869,45.6964,45.5737,45.5737,19222.0
2018-06-13 10:00:00,48.31,48.32,48.19,48.3,40376.0,45.5831,45.5926,45.4699,45.5737,40376.0
2018-06-13 10:10:00,48.33,48.35,48.29,48.34,35064.0,45.602,45.6209,45.5643,45.6114,35064.0
2018-06-13 10:20:00,48.34,48.41,48.27,48.41,45664.0,45.6114,45.6775,45.5454,45.6775,45664.0
2018-06-13 10:30:00,48.42,48.44,48.32,48.33,44510.0,45.6869,45.7058,45.5926,45.602,44510.0
2018-06-13 10:40:00,48.34,48.34,48.24,48.33,23822.0,45.6114,45.6114,45.5171,45.602,23822.0
2018-06-13 10:50:00,48.33,48.35,48.26,48.31,15028.0,45.602,45.6209,45.536,45.5831,15028.0
2018-06-13 11:00:00,48.34,48.4,48.33,48.4,9930.0,45.6114,45.6681,45.602,45.6681,9930.0
2018-06-13 11:10:00,48.41,48.42,48.38,48.41,14052.0,45.6775,45.6869,45.6492,45.6775,14052.0
2018-06-13 11:20:00,48.42,48.44,48.38,48.39,36976.0,45.6869,45.7058,45.6492,45.6586,36976.0
2018-06-13 11:30:00,48.38,48.43,48.38,48.4,23410.0,45.6492,45.6964,45.6492,45.6681,23410.0
2018-06-13 11:40:00,48.42,48.43,48.35,48.37,20404.0,45.6869,45.6964,45.6209,45.6397,20404.0
2018-06-13 11:50:00,48.35,48.4,48.35,48.4,5080.0,45.6209,45.6681,45.6209,45.6681,5080.0
2018-06-13 12:00:00,48.38,48.38,48.31,48.34,3150.0,45.6492,45.6492,45.5831,45.6114,3150.0
2018-06-13 12:10:00,48.34,48.34,48.29,48.29,8548.0,45.6114,45.6114,45.5643,45.5643,8548.0
2018-06-13 12:20:00,48.25,48.33,48.23,48.3,23194.0,45.5265,45.602,45.5077,45.5737,23194.0
2018-06-13 12:30:00,48.3,48.3,48.28,48.3,6492.0,45.5737,45.5737,45.5548,45.5737,6492.0
2018-06-13 12:40:00,48.31,48.33,48.27,48.27,8188.0,45.5831,45.602,45.5454,45.5454,8188.0
2018-06-13 12:50:00,48.24,48.25,48.15,48.2,18290.0,45.5171,45.5265,45.4322,45.4793,18290.0
2018-06-13 13:00:00,48.18,48.2,48.14,48.16,23276.0,45.4605,45.4793,45.4227,45.4416,23276.0
2018-06-13 13:10:00,48.2,48.21,48.14,48.17,22068.0,45.4793,45.4888,45.4227,45.451,22068.0
2018-06-13 13:20:00,48.18,48.2,48.15,48.17,4320.0,45.4605,45.4793,45.4322,45.451,4320.0
2018-06-13 13:30:00,48.19,48.24,48.17,48.24,17080.0,45.4699,45.5171,45.451,45.5171,17080.0
2018-06-13 13:40:00,48.24,48.26,48.23,48.26,15150.0,45.5171,45.536,45.5077,45.536,15150.0
2018-06-13 13:50:00,48.24,48.27,48.21,48.25,12600.0,45.5171,45.5454,45.4888,45.5265,12600.0
2018-06-13 14:00:00,48.22,48.33,47.95,48.02,133004.0,45.4982,45.602,45.2435,45.3095,133004.0
2018-06-13 14:10:00,48.05,48.19,48.05,48.09,31328.0,45.3378,45.4699,45.3378,45.3756,31328.0
2018-06-13 14:20:00,48.08,48.08,47.9,47.97,47490.0,45.3661,45.3661,45.1963,45.2623,47490.0
2018-06-13 14:30:00,47.91,48.22,47.86,48.22,55420.0,45.2057,45.4982,45.1585,45.4982,55420.0
2018-06-13 14:40:00,48.21,48.27,48.02,48.06,61576.0,45.4888,45.5454,45.3095,45.3472,61576.0
2018-06-13 14:50:00,48.05,48.12,47.99,48.07,16100.0,45.3378,45.4039,45.2812,45.3567,16100.0
2018-06-13 15:00:00,48.08,48.35,48.07,48.27,59786.0,45.3661,45.6209,45.3567,45.5454,59786.0
2018-06-13 15:10:00,48.27,48.27,48.15,48.15,37208.0,45.5454,45.5454,45.4322,45.4322,37208.0
2018-06-13 15:20:00,48.19,48.21,48.01,48.05,29096.0,45.4699,45.4888,45.3001,45.3378,29096.0
2018-06-13 15:30:00,48.01,48.05,47.97,47.98,30360.0,45.3001,45.3378,45.2623,45.2718,30360.0
2018-06-13 15:40:00,47.97,48.0,47.76,47.79,51490.0,45.2623,45.2906,45.0642,45.0925,51490.0
2018-06-13 15:50:00,47.76,47.85,47.55,47.61,136570.0,45.0642,45.1491,44.866,44.9226,136570.0
2018-06-14 09:30:00,48.17,48.21,48.0,48.07,115554.0,45.451,45.4888,45.2906,45.3567,115554.0
2018-06-14 09:40:00,48.09,48.12,47.98,48.02,36590.0,45.3756,45.4039,45.2718,45.3095,36590.0
2018-06-14 09:50:00,48.0,48.04,47.98,47.99,16270.0,45.2906,45.3284,45.2718,45.2812,16270.0
2018-06-14 10:00:00,48.09,48.37,48.09,48.27,81016.0,45.3756,45.6397,45.3756,45.5454,81016.0
2018-06-14 10:10:00,48.25,48.3,48.2,48.21,33114.0,45.5265,45.5737,45.4793,45.4888,33114.0
2018-06-14 10:20:00,48.2,48.2,48.05,48.08,37468.0,45.4793,45.4793,45.3378,45.3661,37468.0
2018-06-14 10:30:00,48.09,48.09,47.74,47.79,84718.0,45.3756,45.3756,45.0453,45.0925,84718.0
2018-06-14 10:40:00,47.76,47.85,47.74,47.74,36084.0,45.0642,45.1491,45.0453,45.0453,36084.0
2018-06-14 10:50:00,47.74,47.74,47.43,47.43,82214.0,45.0453,45.0453,44.7528,44.7528,82214.0
2018-06-14 11:00:00,47.43,47.44,47.27,47.38,85486.0,44.7528,44.7622,44.6018,44.7056,85486.0
2018-06-14 11:10:00,47.38,47.49,47.37,47.47,37080.0,44.7056,44.8094,44.6962,44.7905,37080.0
2018-06-14 11:20:00,47.5,47.65,47.5,47.61,67208.0,44.8189,44.9604,44.8189,44.9226,67208.0
2018-06-14 11:30:00,47.61,47.64,47.57,47.64,19040.0,44.9226,44.951,44.8849,44.951,19040.0
2018-06-14 11:40:00,47.63,47.66,47.54,47.54,47456.0,44.9415,44.9698,44.8566,44.8566,47456.0
2018-06-14 11:50:00,47.55,47.65,47.54,47.58,19820.0,44.866,44.9604,44.8566,44.8943,19820.0
2018-06-14 12:00:00,47.59,47.62,47.58,47.61,15114.0,44.9038,44.9321,44.8943,44.9226,15114.0
2018-06-14 12:10:00,47.62,47.63,47.55,47.56,18044.0,44.9321,44.9415,44.866,44.8755,18044.0
2018-06-14 12:20:00,47.55,47.55,47.47,47.48,47386.0,44.866,44.866,44.7905,44.8,47386.0
2018-06-14 12:30:00,47.49,47.51,47.39,47.43,18644.0,44.8094,44.8283,44.7151,44.7528,18644.0
2018-06-14 12:40:00,47.43,47.48,47.43,47.44,11556.0,44.7528,44.8,44.7528,44.7622,11556.0
2018-06-14 12:50:00,47.45,47.49,47.42,47.42,10800.0,44.7717,44.8094,44.7434,44.7434,10800.0
2018-06-14 13:00:00,47.45,47.52,47.4,47.52,11892.0,44.7717,44.8377,44.7245,44.8377,11892.0
2018-06-14 13:10:00,47.55,47.56,47.49,47.56,13734.0,44.866,44.8755,44.8094,44.8755,13734.0
2018-06-14 13:20:00,47.56,47.59,47.56,47.58,12512.0,44.8755,44.9038,44.8755,44.8943,12512.0
2018-06-14 13:30:00,47.57,47.82,47.57,47.74,44060.0,44.8849,45.1208,44.8849,45.0453,44060.0
2018-06-14 13:40:00,47.72,47.73,47.61,47.61,33456.0,45.0264,45.0359,44.9226,44.9226,33456.0
2018-06-14 13:50:00,47.6,47.66,47.51,47.51,16202.0,44.9132,44.9698,44.8283,44.8283,16202.0
2018-06-14 14:00:00,47.52,47.53,47.45,47.48,33740.0,44.8377,44.8472,44.7717,44.8,33740.0
2018-06-14 14:10:00,47.47,47.55,47.37,47.42,22156.0,44.7905,44.866,44.6962,44.7434,22156.0
2018-06-14 14:20:00,47.42,47.45,47.4,47.42,26888.0,44.7434,44.7717,44.7245,44.7434,26888.0
2018-06-14 14:30:00,47.43,47.45,47.34,47.38,36804.0,44.7528,44.7717,44.6679,44.7056,36804.0
2018-06-14 14:40:00,47.36,47.44,47.36,47.43,5132.0,44.6868,44.7622,44.6868,44.7528,5132.0
2018-06-14 14:50:00,47.46,47.46,47.29,47.3,15646.0,44.7811,44.7811,44.6207,44.6301,15646.0
2018-06-14 15:00:00,47.32,47.38,47.25,47.38,27242.0,44.649,44.7056,44.583,44.7056,27242.0
2018-06-14 15:10:00,47.4,47.47,47.4,47.43,7850.0,44.7245,44.7905,44.7245,44.7528,7850.0
2018-06-14 15:20:00,47.43,47.52,47.43,47.51,24000.0,44.7528,44.8377,44.7528,44.8283,24000.0
2018-06-14 15:30:00,47.52,47.55,47.51,47.54,23164.0,44.8377,44.866,44.8283,44.8566,23164.0
2018-06-14 15:40:00,47.55,47.62,47.54,47.59,43016.0,44.866,44.9321,44.8566,44.9038,43016.0
2018-06-14 15:50:00,47.6,47.6,47.43,47.51,65236.0,44.9132,44.9132,44.7528,44.8283,65236.0
2018-06-15 09:30:00,46.66,46.82,46.43,46.52,219116.0,44.0263,44.1772,43.8093,43.8942,219116.0
2018-06-15 09:40:00,46.52,46.83,46.43,46.76,124958.0,43.8942,44.1867,43.8093,44.1206,124958.0
2018-06-15 09:50:00,46.72,46.79,46.68,46.73,46296.0,44.0829,44.1489,44.0451,44.0923,46296.0
2018-06-15 10:00:00,46.73,46.8,46.59,46.59,46888.0,44.0923,44.1584,43.9602,43.9602,46888.0
2018-06-15 10:10:00,46.6,46.61,46.45,46.49,56926.0,43.9697,43.9791,43.8281,43.8659,56926.0
2018-06-15 10:20:00,46.46,46.52,46.35,46.37,57922.0,43.8376,43.8942,43.7338,43.7526,57922.0
2018-06-15 10:30:00,46.35,46.35,45.91,45.97,163046.0,43.7338,43.7338,43.3186,43.3752,163046.0
2018-06-15 10:40:00,45.95,46.17,45.95,46.15,100254.0,43.3563,43.5639,43.3563,43.5451,100254.0
2018-06-15 10:50:00,46.18,46.32,46.15,46.3,78894.0,43.5734,43.7055,43.5451,43.6866,78894.0
2018-06-15 11:00:00,46.29,46.42,46.24,46.34,89460.0,43.6772,43.7998,43.63,43.7243,89460.0
2018-06-15 11:10:00,46.33,46.36,46.29,46.34,69968.0,43.7149,43.7432,43.6772,43.7243,69968.0
2018-06-15 11:20:00,46.32,46.36,46.11,46.11,57430.0,43.7055,43.7432,43.5073,43.5073,57430.0
2018-06-15 11:30:00,46.13,46.19,46.02,46.1,59700.0,43.5262,43.5828,43.4224,43.4979,59700.0
2018-06-15 11:40:00,46.13,46.16,46.03,46.09,59772.0,43.5262,43.5545,43.4318,43.4884,59772.0
2018-06-15 11:50:00,46.1,46.32,46.08,46.25,47424.0,43.4979,43.7055,43.479,43.6394,47424.0
2018-06-15 12:00:00,46.27,46.28,46.13,46.17,32840.0,43.6583,43.6677,43.5262,43.5639,32840.0
2018-06-15 12:10:00,46.15,46.24,46.14,46.24,31250.0,43.5451,43.63,43.5356,43.63,31250.0
2018-06-15 12:20:00,46.23,46.29,46.21,46.24,28412.0,43.6205,43.6772,43.6017,43.63,28412.0
2018-06-15 12:30:00,46.25,46.28,46.24,46.26,11688.0,43.6394,43.6677,43.63,43.6488,11688.0
2018-06-15 12:40:00,46.29,46.34,46.23,46.26,47562.0,43.6772,43.7243,43.6205,43.6488,47562.0
2018-06-15 12:50:00,46.27,46.35,46.24,46.33,21870.0,43.6583,43.7338,43.63,43.7149,21870.0
2018-06-15 13:00:00,46.3,46.34,46.26,46.32,40942.0,43.6866,43.7243,43.6488,43.7055,40942.0
2018-06-15 13:10:00,46.34,46.39,46.29,46.35,16588.0,43.7243,43.7715,43.6772,43.7338,16588.0
2018-06-15 13:20:00,46.38,46.38,46.31,46.32,17642.0,43.7621,43.7621,43.696,43.7055,17642.0
2018-06-15 13:30:00,46.32,46.32,46.25,46.29,34216.0,43.7055,43.7055,43.6394,43.6772,34216.0
2018-06-15 13:40:00,46.3,46.3,46.21,46.21,62916.0,43.6866,43.6866,43.6017,43.6017,62916.0
2018-06-15 13:50:00,46.21,46.31,46.21,46.25,17274.0,43.6017,43.696,43.6017,43.6394,17274.0
2018-06-15 14:00:00,46.26,46.36,46.26,46.36,22812.0,43.6488,43.7432,43.6488,43.7432,22812.0
2018-06-15 14:10:00,46.4,46.62,46.38,46.62,46046.0,43.7809,43.9885,43.7621,43.9885,46046.0
2018-06-15 14:20:00,46.63,47.2,46.63,47.12,205178.0,43.998,44.5358,43.998,44.4603,205178.0
2018-06-15 14:30:00,47.12,47.25,47.08,47.12,88482.0,44.4603,44.583,44.4226,44.4603,88482.0
2018-06-15 14:40:00,47.1,47.23,47.09,47.13,64430.0,44.4414,44.5641,44.432,44.4697,64430.0
2018-06-15 14:50:00,47.12,47.2,47.12,47.15,23316.0,44.4603,44.5358,44.4603,44.4886,23316.0
2018-06-15 15:00:00,47.1,47.1,46.94,46.98,23954.0,44.4414,44.4414,44.2905,44.3282,23954.0
2018-06-15 15:10:00,46.94,46.95,46.78,46.8,30496.0,44.2905,44.2999,44.1395,44.1584,30496.0
2018-06-15 15:20:00,46.77,46.97,46.77,46.97,33472.0,44.1301,44.3188,44.1301,44.3188,33472.0
2018-06-15 15:30:00,46.97,47.02,46.92,46.96,14488.0,44.3188,44.3659,44.2716,44.3093,14488.0
2018-06-15 15:40:00,46.96,46.96,46.85,46.92,19430.0,44.3093,44.3093,44.2055,44.2716,19430.0
2018-06-15 15:50:00,46.93,47.0,46.81,46.99,75362.0,44.281,44.3471,44.1678,44.3376,75362.0
2018-06-18 09:30:00,45.99,45.99,45.54,45.62,154516.0,43.3941,43.3941,42.9695,43.045,154516.0
2018-06-18 09:40:00,45.63,45.9,45.6,45.83,71084.0,43.0544,43.3092,43.0261,43.2431,71084.0
2018-06-18 09:50:00,45.82,45.88,45.74,45.81,55602.0,43.2337,43.2903,43.1582,43.2242,55602.0
2018-06-18 10:00:00,45.8,45.9,45.71,45.75,92066.0,43.2148,43.3092,43.1299,43.1676,92066.0
2018-06-18 10:10:00,45.74,45.82,45.62,45.7,50178.0,43.1582,43.2337,43.045,43.1205,50178.0
2018-06-18 10:20:00,45.76,45.83,45.69,45.71,44194.0,43.1771,43.2431,43.111,43.1299,44194.0
2018-06-18 10:30:00,45.72,45.99,45.72,45.95,61896.0,43.1393,43.3941,43.1393,43.3563,61896.0
2018-06-18 10:40:00,45.96,46.1,45.95,46.05,86456.0,43.3658,43.4979,43.3563,43.4507,86456.0
2018-06-18 10:50:00,46.06,46.16,45.98,45.98,28528.0,43.4601,43.5545,43.3847,43.3847,28528.0
2018-06-18 11:00:00,46.0,46.17,45.98,46.14,41100.0,43.4035,43.5639,43.3847,43.5356,41100.0
2018-06-18 11:10:00,46.22,46.28,46.1,46.13,62304.0,43.6111,43.6677,43.4979,43.5262,62304.0
2018-06-18 11:20:00,46.12,46.13,46.04,46.05,32180.0,43.5167,43.5262,43.4413,43.4507,32180.0
2018-06-18 11:30:00,46.07,46.1,45.95,46.01,39586.0,43.4696,43.4979,43.3563,43.413,39586.0
2018-06-18 11:40:00,46.02,46.12,45.99,46.12,19874.0,43.4224,43.5167,43.3941,43.5167,19874.0
2018-06-18 11:50:00,46.12,46.18,46.02,46.02,16856.0,43.5167,43.5734,43.4224,43.4224,16856.0
2018-06-18 12:00:00,46.05,46.23,46.05,46.2,17908.0,43.4507,43.6205,43.4507,43.5922,17908.0
2018-06-18 12:10:00,46.17,46.2,46.08,46.09,15062.0,43.5639,43.5922,43.479,43.4884,15062.0
2018-06-18 12:20:00,46.12,46.12,46.04,46.04,6194.0,43.5167,43.5167,43.4413,43.4413,6194.0
2018-06-18 12:30:00,46.05,46.13,46.05,46.09,10340.0,43.4507,43.5262,43.4507,43.4884,10340.0
2018-06-18 12:40:00,46.12,46.16,46.12,46.15,10834.0,43.5167,43.5545,43.5167,43.5451,10834.0
2018-06-18 12:50:00,46.12,46.2,46.12,46.19,8892.0,43.5167,43.5922,43.5167,43.5828,8892.0
2018-06-18 13:00:00,46.2,46.24,46.16,46.19,14780.0,43.5922,43.63,43.5545,43.5828,14780.0
2018-06-18 13:10:00,46.19,46.2,46.15,46.16,24224.0,43.5828,43.5922,43.5451,43.5545,24224.0
2018-06-18 13:20:00,46.2,46.34,46.2,46.29,16122.0,43.5922,43.7243,43.5922,43.6772,16122.0
2018-06-18 13:30:00,46.29,46.3,46.25,46.25,5998.0,43.6772,43.6866,43.6394,43.6394,5998.0
2018-06-18 13:40:00,46.23,46.26,46.21,46.24,32038.0,43.6205,43.6488,43.6017,43.63,32038.0
2018-06-18 13:50:00,46.23,46.25,46.15,46.24,17040.0,43.6205,43.6394,43.5451,43.63,17040.0
2018-06-18 14:00:00,46.24,46.31,46.17,46.31,31362.0,43.63,43.696,43.5639,43.696,31362.0
2018-06-18 14:10:00,46.3,46.34,46.26,46.34,13122.0,43.6866,43.7243,43.6488,43.7243,13122.0
2018-06-18 14:20:00,46.32,46.37,46.31,46.31,10842.0,43.7055,43.7526,43.696,43.696,10842.0
2018-06-18 14:30:00,46.34,46.35,46.28,46.31,34236.0,43.7243,43.7338,43.6677,43.696,34236.0
2018-06-18 14:40:00,46.35,46.36,46.26,46.3,10402.0,43.7338,43.7432,43.6488,43.6866,10402.0
2018-06-18 14:50:00,46.29,46.3,46.2,46.23,10238.0,43.6772,43.6866,43.5922,43.6205,10238.0
2018-06-18 15:00:00,46.2,46.24,46.17,46.23,13524.0,43.5922,43.63,43.5639,43.6205,13524.0
2018-06-18 15:10:00,46.22,46.26,46.21,46.24,62402.0,43.6111,43.6488,43.6017,43.63,62402.0
2018-06-18 15:20:00,46.27,46.33,46.27,46.27,22164.0,43.6583,43.7149,43.6583,43.6583,22164.0
2018-06-18 15:30:00,46.27,46.36,46.25,46.31,17224.0,43.6583,43.7432,43.6394,43.696,17224.0
2018-06-18 15:40:00,46.3,46.5,46.26,46.5,43404.0,43.6866,43.8753,43.6488,43.8753,43404.0
2018-06-18 15:50:00,46.49,46.52,46.41,46.44,97848.0,43.8659,43.8942,43.7904,43.8187,97848.0
2018-06-19 09:30:00,44.67,44.85,44.55,44.81,290262.0,42.1486,42.3184,42.0354,42.2807,290262.0
2018-06-19 09:40:00,44.82,44.83,44.6,44.74,161024.0,42.2901,42.2996,42.0825,42.2146,161024.0
2018-06-19 09:50:00,44.74,44.74,44.41,44.44,147526.0,42.2146,42.2146,41.9033,41.9316,147526.0
2018-06-19 10:00:00,44.44,44.45,44.27,44.31,147000.0,41.9316,41.941,41.7712,41.8089,147000.0
2018-06-19 10:10:00,44.27,44.4,44.19,44.28,240584.0,41.7712,41.8938,41.6957,41.7806,240584.0
2018-06-19 10:20:00,44.31,44.32,44.1,44.13,173252.0,41.8089,41.8184,41.6108,41.6391,173252.0
2018-06-19 10:30:00,44.11,44.28,44.08,44.15,103646.0,41.6202,41.7806,41.5919,41.6579,103646.0
2018-06-19 10:40:00,44.15,44.62,44.1,44.55,118624.0,41.6579,42.1014,41.6108,42.0354,118624.0
2018-06-19 10:50:00,44.57,44.68,44.54,44.54,98910.0,42.0542,42.158,42.0259,42.0259,98910.0
2018-06-19 11:00:00,44.53,44.63,44.46,44.5,60004.0,42.0165,42.1109,41.9504,41.9882,60004.0
2018-06-19 11:10:00,44.51,44.7,44.49,44.66,34244.0,41.9976,42.1769,41.9788,42.1392,34244.0
2018-06-19 11:20:00,44.7,44.77,44.63,44.69,78950.0,42.1769,42.243,42.1109,42.1675,78950.0
2018-06-19 11:30:00,44.73,44.77,44.63,44.69,39314.0,42.2052,42.243,42.1109,42.1675,39314.0
2018-06-19 11:40:00,44.66,45.01,44.63,45.01,73490.0,42.1392,42.4694,42.1109,42.4694,73490.0
2018-06-19 11:50:00,44.98,45.01,44.85,44.9,57714.0,42.4411,42.4694,42.3184,42.3656,57714.0
2018-06-19 12:00:00,44.9,44.9,44.73,44.81,34904.0,42.3656,42.3656,42.2052,42.2807,34904.0
2018-06-19 12:10:00,44.81,44.81,44.7,44.75,28326.0,42.2807,42.2807,42.1769,42.2241,28326.0
2018-06-19 12:20:00,44.76,44.76,44.68,44.69,19140.0,42.2335,42.2335,42.158,42.1675,19140.0
2018-06-19 12:30:00,44.72,44.72,44.58,44.62,41148.0,42.1958,42.1958,42.0637,42.1014,41148.0
2018-06-19 12:40:00,44.6,44.6,44.49,44.49,36548.0,42.0825,42.0825,41.9788,41.9788,36548.0
2018-06-19 12:50:00,44.5,44.6,44.48,44.6,36204.0,41.9882,42.0825,41.9693,42.0825,36204.0
2018-06-19 13:00:00,44.63,44.63,44.51,44.55,47090.0,42.1109,42.1109,41.9976,42.0354,47090.0
2018-06-19 13:10:00,44.55,44.6,44.51,44.54,34726.0,42.0354,42.0825,41.9976,42.0259,34726.0
2018-06-19 13:20:00,44.56,44.56,44.45,44.48,53834.0,42.0448,42.0448,41.941,41.9693,53834.0
2018-06-19 13:30:00,44.47,44.56,44.37,44.56,46650.0,41.9599,42.0448,41.8655,42.0448,46650.0
2018-06-19 13:40:00,44.57,44.71,44.57,44.71,39804.0,42.0542,42.1863,42.0542,42.1863,39804.0
2018-06-19 13:50:00,44.73,44.78,44.68,44.72,57082.0,42.2052,42.2524,42.158,42.1958,57082.0
2018-06-19 14:00:00,44.73,44.93,44.73,44.88,45570.0,42.2052,42.3939,42.2052,42.3467,45570.0
2018-06-19 14:10:00,44.87,44.89,44.8,44.87,46010.0,42.3373,42.3562,42.2713,42.3373,46010.0
2018-06-19 14:20:00,44.85,44.91,44.79,44.79,22332.0,42.3184,42.375,42.2618,42.2618,22332.0
2018-06-19 14:30:00,44.79,44.84,44.78,44.8,22600.0,42.2618,42.309,42.2524,42.2713,22600.0
2018-06-19 14:40:00,44.79,44.91,44.75,44.85,23140.0,42.2618,42.375,42.2241,42.3184,23140.0
2018-06-19 14:50:00,44.85,45.0,44.84,44.96,51390.0,42.3184,42.46,42.309,42.4222,51390.0
2018-06-19 15:00:00,44.96,44.96,44.79,44.79,56870.0,42.4222,42.4222,42.2618,42.2618,56870.0
2018-06-19 15:10:00,44.81,44.89,44.75,44.77,48360.0,42.2807,42.3562,42.2241,42.243,48360.0
2018-06-19 15:20:00,44.77,44.77,44.65,44.65,93216.0,42.243,42.243,42.1297,42.1297,93216.0
2018-06-19 15:30:00,44.65,44.7,44.6,44.66,41538.0,42.1297,42.1769,42.0825,42.1392,41538.0
2018-06-19 15:40:00,44.59,44.69,44.55,44.62,78890.0,42.0731,42.1675,42.0354,42.1014,78890.0
2018-06-19 15:50:00,44.63,44.88,44.63,44.82,177280.0,42.1109,42.3467,42.1109,42.2901,177280.0
2018-06-20 09:30:00,45.44,45.44,44.82,44.93,189864.0,42.9309,42.9309,42.3452,42.4491,189864.0
2018-06-20 09:40:00,44.93,45.1,44.88,44.98,81238.0,42.4491,42.6097,42.4019,42.4963,81238.0
2018-06-20 09:50:00,44.99,45.1,44.94,45.03,51028.0,42.5058,42.6097,42.4585,42.5436,51028.0
2018-06-20 10:00:00,45.07,45.09,44.85,44.85,55622.0,42.5814,42.6003,42.3735,42.3735,55622.0
2018-06-20 10:10:00,44.84,44.85,44.63,44.63,133918.0,42.3641,42.3735,42.1657,42.1657,133918.0
2018-06-20 10:20:00,44.6,44.66,44.51,44.58,73442.0,42.1373,42.194,42.0523,42.1184,73442.0
2018-06-20 10:30:00,44.58,44.62,44.47,44.56,91408.0,42.1184,42.1562,42.0145,42.0995,91408.0
2018-06-20 10:40:00,44.56,44.62,44.45,44.54,70222.0,42.0995,42.1562,41.9956,42.0806,70222.0
2018-06-20 10:50:00,44.55,44.61,44.52,44.59,40506.0,42.0901,42.1468,42.0617,42.1279,40506.0
2018-06-20 11:00:00,44.56,44.56,44.38,44.49,43828.0,42.0995,42.0995,41.9295,42.0334,43828.0
2018-06-20 11:10:00,44.54,44.55,44.4,44.49,77522.0,42.0806,42.0901,41.9484,42.0334,77522.0
2018-06-20 11:20:00,44.52,44.6,44.51,44.53,36220.0,42.0617,42.1373,42.0523,42.0712,36220.0
2018-06-20 11:30:00,44.55,44.56,44.44,44.5,25788.0,42.0901,42.0995,41.9861,42.0428,25788.0
2018-06-20 11:40:00,44.46,44.53,44.45,44.47,14238.0,42.005,42.0712,41.9956,42.0145,14238.0
2018-06-20 11:50:00,44.48,44.6,44.47,44.6,56434.0,42.0239,42.1373,42.0145,42.1373,56434.0
2018-06-20 12:00:00,44.6,44.76,44.57,44.71,80552.0,42.1373,42.2885,42.109,42.2412,80552.0
2018-06-20 12:10:00,44.7,44.75,44.66,44.66,33692.0,42.2318,42.279,42.194,42.194,33692.0
2018-06-20 12:20:00,44.67,44.71,44.63,44.71,21402.0,42.2034,42.2412,42.1657,42.2412,21402.0
2018-06-20 12:30:00,44.7,44.78,44.69,44.78,10048.0,42.2318,42.3074,42.2223,42.3074,10048.0
2018-06-20 12:40:00,44.77,44.88,44.75,44.87,89608.0,42.2979,42.4019,42.279,42.3924,89608.0
2018-06-20 12:50:00,44.86,44.91,44.8,44.8,92852.0,42.383,42.4302,42.3263,42.3263,92852.0
2018-06-20 13:00:00,44.81,44.83,44.77,44.82,90366.0,42.3357,42.3546,42.2979,42.3452,90366.0
2018-06-20 13:10:00,44.79,44.8,44.73,44.8,56584.0,42.3168,42.3263,42.2601,42.3263,56584.0
2018-06-20 13:20:00,44.79,44.79,44.6,44.64,35298.0,42.3168,42.3168,42.1373,42.1751,35298.0
2018-06-20 13:30:00,44.66,44.7,44.66,44.69,11638.0,42.194,42.2318,42.194,42.2223,11638.0
2018-06-20 13:40:00,44.68,44.73,44.68,44.73,17276.0,42.2129,42.2601,42.2129,42.2601,17276.0
2018-06-20 13:50:00,44.7,44.81,44.7,44.81,19640.0,42.2318,42.3357,42.2318,42.3357,19640.0
2018-06-20 14:00:00,44.79,44.82,44.77,44.81,12126.0,42.3168,42.3452,42.2979,42.3357,12126.0
2018-06-20 14:10:00,44.77,44.85,44.77,44.78,25598.0,42.2979,42.3735,42.2979,42.3074,25598.0
2018-06-20 14:20:00,44.77,44.8,44.75,44.76,21812.0,42.2979,42.3263,42.279,42.2885,21812.0
2018-06-20 14:30:00,44.75,44.76,44.66,44.67,9018.0,42.279,42.2885,42.194,42.2034,9018.0
2018-06-20 14:40:00,44.67,44.67,44.57,44.63,46662.0,42.2034,42.2034,42.109,42.1657,46662.0
2018-06-20 14:50:00,44.63,44.63,44.49,44.58,34580.0,42.1657,42.1657,42.0334,42.1184,34580.0
2018-06-20 15:00:00,44.52,44.63,44.5,44.62,24808.0,42.0617,42.1657,42.0428,42.1562,24808.0
2018-06-20 15:10:00,44.63,44.69,44.62,44.68,20970.0,42.1657,42.2223,42.1562,42.2129,20970.0
2018-06-20 15:20:00,44.64,44.74,44.63,44.73,17722.0,42.1751,42.2696,42.1657,42.2601,17722.0
2018-06-20 15:30:00,44.74,44.77,44.69,44.73,24106.0,42.2696,42.2979,42.2223,42.2601,24106.0
2018-06-20 15:40:00,44.7,44.7,44.6,44.65,24848.0,42.2318,42.2318,42.1373,42.1846,24848.0
2018-06-20 15:50:00,44.63,44.65,44.49,44.58,95206.0,42.1657,42.1846,42.0334,42.1184,95206.0
2018-06-21 09:30:00,44.23,44.23,43.98,44.1,139728.0,41.7877,41.7877,41.5515,41.6649,139728.0
2018-06-21 09:40:00,44.1,44.1,43.94,43.98,86130.0,41.6649,41.6649,41.5138,41.5515,86130.0
2018-06-21 09:50:00,43.99,44.0,43.88,43.91,55568.0,41.561,41.5704,41.4571,41.4854,55568.0
2018-06-21 10:00:00,43.89,43.92,43.59,43.61,137838.0,41.4665,41.4949,41.1831,41.202,137838.0
2018-06-21 10:10:00,43.63,43.83,43.6,43.63,56902.0,41.2209,41.4098,41.1925,41.2209,56902.0
2018-06-21 10:20:00,43.62,43.65,43.48,43.55,112256.0,41.2114,41.2398,41.0792,41.1453,112256.0
2018-06-21 10:30:00,43.55,43.71,43.54,43.71,67806.0,41.1453,41.2965,41.1358,41.2965,67806.0
2018-06-21 10:40:00,43.63,43.69,43.42,43.63,57346.0,41.2209,41.2776,41.0225,41.2209,57346.0
2018-06-21 10:50:00,43.65,43.76,43.63,43.67,67166.0,41.2398,41.3437,41.2209,41.2587,67166.0
2018-06-21 11:00:00,43.68,43.75,43.6,43.6,41508.0,41.2681,41.3342,41.1925,41.1925,41508.0
2018-06-21 11:10:00,43.6,43.83,43.58,43.81,32290.0,41.1925,41.4098,41.1736,41.3909,32290.0
2018-06-21 11:20:00,43.82,43.84,43.71,43.71,27070.0,41.4004,41.4193,41.2965,41.2965,27070.0
2018-06-21 11:30:00,43.71,43.82,43.69,43.76,16930.0,41.2965,41.4004,41.2776,41.3437,16930.0
2018-06-21 11:40:00,43.73,43.87,43.72,43.87,38916.0,41.3154,41.4476,41.3059,41.4476,38916.0
2018-06-21 11:50:00,43.9,43.96,43.79,43.79,27260.0,41.476,41.5327,41.372,41.372,27260.0
2018-06-21 12:00:00,43.77,43.78,43.57,43.59,22726.0,41.3531,41.3626,41.1642,41.1831,22726.0
2018-06-21 12:10:00,43.6,43.67,43.6,43.6,17268.0,41.1925,41.2587,41.1925,41.1925,17268.0
2018-06-21 12:20:00,43.6,43.63,43.58,43.58,12320.0,41.1925,41.2209,41.1736,41.1736,12320.0
2018-06-21 12:30:00,43.65,43.65,43.52,43.55,29858.0,41.2398,41.2398,41.1169,41.1453,29858.0
2018-06-21 12:40:00,43.54,43.6,43.49,43.6,32734.0,41.1358,41.1925,41.0886,41.1925,32734.0
2018-06-21 12:50:00,43.6,43.6,43.46,43.46,21220.0,41.1925,41.1925,41.0603,41.0603,21220.0
2018-06-21 13:00:00,43.45,43.52,43.39,43.52,143166.0,41.0508,41.1169,40.9941,41.1169,143166.0
2018-06-21 13:10:00,43.52,43.61,43.52,43.6,71370.0,41.1169,41.202,41.1169,41.1925,71370.0
2018-06-21 13:20:00,43.62,43.74,43.62,43.7,74906.0,41.2114,41.3248,41.2114,41.287,74906.0
2018-06-21 13:30:00,43.71,43.73,43.65,43.69,19330.0,41.2965,41.3154,41.2398,41.2776,19330.0
2018-06-21 13:40:00,43.69,43.79,43.66,43.74,20796.0,41.2776,41.372,41.2492,41.3248,20796.0
2018-06-21 13:50:00,43.71,43.79,43.71,43.77,22144.0,41.2965,41.372,41.2965,41.3531,22144.0
2018-06-21 14:00:00,43.79,43.88,43.72,43.87,22116.0,41.372,41.4571,41.3059,41.4476,22116.0
2018-06-21 14:10:00,43.86,43.9,43.73,43.73,15766.0,41.4382,41.476,41.3154,41.3154,15766.0
2018-06-21 14:20:00,43.73,43.77,43.67,43.67,18270.0,41.3154,41.3531,41.2587,41.2587,18270.0
2018-06-21 14:30:00,43.73,43.77,43.66,43.66,10554.0,41.3154,41.3531,41.2492,41.2492,10554.0
2018-06-21 14:40:00,43.66,43.71,43.62,43.71,12294.0,41.2492,41.2965,41.2114,41.2965,12294.0
2018-06-21 14:50:00,43.71,43.71,43.55,43.55,25382.0,41.2965,41.2965,41.1453,41.1453,25382.0
2018-06-21 15:00:00,43.52,43.68,43.51,43.66,27652.0,41.1169,41.2681,41.1075,41.2492,27652.0
2018-06-21 15:10:00,43.64,43.64,43.4,43.41,63390.0,41.2303,41.2303,41.0036,41.013,63390.0
2018-06-21 15:20:00,43.42,43.51,43.19,43.46,193760.0,41.0225,41.1075,40.8052,41.0603,193760.0
2018-06-21 15:30:00,43.38,43.4,43.17,43.27,148518.0,40.9847,41.0036,40.7863,40.8808,148518.0
2018-06-21 15:40:00,43.26,43.42,43.14,43.41,97008.0,40.8713,41.0225,40.7579,41.013,97008.0
2018-06-21 15:50:00,43.41,43.56,43.35,43.46,121338.0,41.013,41.1547,40.9563,41.0603,121338.0
2018-06-22 09:30:00,44.19,44.26,44.13,44.17,233870.0,41.75,41.8161,41.6933,41.7311,233870.0
2018-06-22 09:40:00,44.18,44.23,43.98,44.06,134800.0,41.7405,41.7877,41.5515,41.6271,134800.0
2018-06-22 09:50:00,44.06,44.42,44.06,44.34,102316.0,41.6271,41.9673,41.6271,41.8917,102316.0
2018-06-22 10:00:00,44.34,44.42,44.31,44.37,69306.0,41.8917,41.9673,41.8633,41.92,69306.0
2018-06-22 10:10:00,44.37,44.45,44.33,44.38,115664.0,41.92,41.9956,41.8822,41.9295,115664.0
2018-06-22 10:20:00,44.38,44.4,44.04,44.12,100656.0,41.9295,41.9484,41.6082,41.6838,100656.0
2018-06-22 10:30:00,44.1,44.23,44.02,44.05,102382.0,41.6649,41.7877,41.5893,41.6177,102382.0
2018-06-22 10:40:00,44.09,44.12,43.99,44.02,33684.0,41.6555,41.6838,41.561,41.5893,33684.0
2018-06-22 10:50:00,44.02,44.18,43.95,44.18,33734.0,41.5893,41.7405,41.5232,41.7405,33734.0
2018-06-22 11:00:00,44.18,44.23,44.13,44.2,34152.0,41.7405,41.7877,41.6933,41.7594,34152.0
2018-06-22 11:10:00,44.2,44.21,44.15,44.16,23156.0,41.7594,41.7688,41.7122,41.7216,23156.0
2018-06-22 11:20:00,44.18,44.18,44.02,44.16,17566.0,41.7405,41.7405,41.5893,41.7216,17566.0
2018-06-22 11:30:00,44.18,44.27,44.18,44.27,22240.0,41.7405,41.8255,41.7405,41.8255,22240.0
2018-06-22 11:40:00,44.25,44.34,44.25,44.31,16028.0,41.8066,41.8917,41.8066,41.8633,16028.0
2018-06-22 11:50:00,44.32,44.37,44.31,44.32,23168.0,41.8728,41.92,41.8633,41.8728,23168.0
2018-06-22 12:00:00,44.34,44.35,44.31,44.33,5000.0,41.8917,41.9011,41.8633,41.8822,5000.0
2018-06-22 12:10:00,44.35,44.49,44.35,44.41,41962.0,41.9011,42.0334,41.9011,41.9578,41962.0
2018-06-22 12:20:00,44.39,44.41,44.35,44.37,11152.0,41.9389,41.9578,41.9011,41.92,11152.0
2018-06-22 12:30:00,44.35,44.35,44.27,44.3,10176.0,41.9011,41.9011,41.8255,41.8539,10176.0
2018-06-22 12:40:00,44.31,44.34,44.29,44.32,32000.0,41.8633,41.8917,41.8444,41.8728,32000.0
2018-06-22 12:50:00,44.31,44.37,44.29,44.33,14290.0,41.8633,41.92,41.8444,41.8822,14290.0
2018-06-22 13:00:00,44.33,44.35,44.32,44.34,15890.0,41.8822,41.9011,41.8728,41.8917,15890.0
2018-06-22 13:10:00,44.34,44.35,44.3,44.3,5818.0,41.8917,41.9011,41.8539,41.8539,5818.0
2018-06-22 13:20:00,44.31,44.34,44.3,44.33,8110.0,41.8633,41.8917,41.8539,41.8822,8110.0
2018-06-22 13:30:00,44.33,44.34,44.28,44.34,25550.0,41.8822,41.8917,41.835,41.8917,25550.0
2018-06-22 13:40:00,44.35,44.41,44.35,44.39,8638.0,41.9011,41.9578,41.9011,41.9389,8638.0
2018-06-22 13:50:00,44.42,44.48,44.42,44.44,18734.0,41.9673,42.0239,41.9673,41.9861,18734.0
2018-06-22 14:00:00,44.46,44.52,44.38,44.41,59914.0,42.005,42.0617,41.9295,41.9578,59914.0
2018-06-22 14:10:00,44.43,44.44,44.38,44.38,9690.0,41.9767,41.9861,41.9295,41.9295,9690.0
2018-06-22 14:20:00,44.36,44.36,44.29,44.32,19928.0,41.9106,41.9106,41.8444,41.8728,19928.0
2018-06-22 14:30:00,44.32,44.32,44.25,44.3,28202.0,41.8728,41.8728,41.8066,41.8539,28202.0
2018-06-22 14:40:00,44.3,44.41,44.3,44.4,13640.0,41.8539,41.9578,41.8539,41.9484,13640.0
2018-06-22 14:50:00,44.42,44.43,44.4,44.42,4674.0,41.9673,41.9767,41.9484,41.9673,4674.0
2018-06-22 15:00:00,44.4,44.41,44.35,44.4,37620.0,41.9484,41.9578,41.9011,41.9484,37620.0
2018-06-22 15:10:00,44.39,44.43,44.35,44.35,26938.0,41.9389,41.9767,41.9011,41.9011,26938.0
2018-06-22 15:20:00,44.34,44.45,44.33,44.4,34868.0,41.8917,41.9956,41.8822,41.9484,34868.0
2018-06-22 15:30:00,44.36,44.43,44.35,44.41,4904.0,41.9106,41.9767,41.9011,41.9578,4904.0
2018-06-22 15:40:00,44.38,44.48,44.35,44.38,25046.0,41.9295,42.0239,41.9011,41.9295,25046.0
2018-06-22 15:50:00,44.37,44.43,43.97,44.05,80854.0,41.92,41.9767,41.5421,41.6177,80854.0
2018-06-25 09:30:00,43.25,43.36,43.12,43.12,119674.0,40.8619,40.9658,40.739,40.739,119674.0
2018-06-25 09:40:00,43.13,43.13,42.64,42.77,175848.0,40.7485,40.7485,40.2855,40.4084,175848.0
2018-06-25 09:50:00,42.72,42.74,42.57,42.6,128244.0,40.3611,40.38,40.2194,40.2477,128244.0
2018-06-25 10:00:00,42.58,42.6,42.31,42.43,193232.0,40.2289,40.2477,39.9738,40.0871,193232.0
2018-06-25 10:10:00,42.41,42.56,42.38,42.42,254338.0,40.0682,40.21,40.0399,40.0777,254338.0
2018-06-25 10:20:00,42.42,42.65,42.37,42.58,196450.0,40.0777,40.295,40.0304,40.2289,196450.0
2018-06-25 10:30:00,42.58,42.7,42.51,42.63,257562.0,40.2289,40.3422,40.1627,40.2761,257562.0
2018-06-25 10:40:00,42.63,42.83,42.62,42.75,84822.0,40.2761,40.465,40.2666,40.3895,84822.0
2018-06-25 10:50:00,42.74,42.78,42.5,42.54,59372.0,40.38,40.4178,40.1533,40.1911,59372.0
2018-06-25 11:00:00,42.54,42.59,42.44,42.45,64270.0,40.1911,40.2383,40.0966,40.106,64270.0
2018-06-25 11:10:00,42.45,42.58,42.4,42.41,31854.0,40.106,40.2289,40.0588,40.0682,31854.0
2018-06-25 11:20:00,42.41,42.42,42.08,42.08,145732.0,40.0682,40.0777,39.7565,39.7565,145732.0
2018-06-25 11:30:00,42.07,42.1,41.88,41.95,113224.0,39.747,39.7754,39.5675,39.6336,113224.0
2018-06-25 11:40:00,41.95,42.27,41.94,42.24,66100.0,39.6336,39.936,39.6242,39.9076,66100.0
2018-06-25 11:50:00,42.24,42.27,42.13,42.15,56982.0,39.9076,39.936,39.8037,39.8226,56982.0
2018-06-25 12:00:00,42.12,42.16,41.76,41.77,119480.0,39.7943,39.832,39.4541,39.4636,119480.0
2018-06-25 12:10:00,41.8,41.9,41.67,41.84,110540.0,39.4919,39.5864,39.3691,39.5297,110540.0
2018-06-25 12:20:00,41.8,42.04,41.74,42.0,68468.0,39.4919,39.7187,39.4352,39.6809,68468.0
2018-06-25 12:30:00,42.01,42.07,41.88,41.89,43208.0,39.6903,39.747,39.5675,39.577,43208.0
2018-06-25 12:40:00,41.95,42.11,41.93,41.93,48378.0,39.6336,39.7848,39.6147,39.6147,48378.0
2018-06-25 12:50:00,41.98,42.22,41.98,42.21,32826.0,39.662,39.8887,39.662,39.8793,32826.0
2018-06-25 13:00:00,42.2,42.2,42.02,42.12,21178.0,39.8698,39.8698,39.6998,39.7943,21178.0
2018-06-25 13:10:00,42.12,42.12,41.91,41.96,56792.0,39.7943,39.7943,39.5958,39.6431,56792.0
2018-06-25 13:20:00,41.97,42.13,41.92,42.04,26136.0,39.6525,39.8037,39.6053,39.7187,26136.0
2018-06-25 13:30:00,42.05,42.21,42.05,42.21,28072.0,39.7281,39.8793,39.7281,39.8793,28072.0
2018-06-25 13:40:00,42.22,42.47,42.18,42.41,67420.0,39.8887,40.1249,39.8509,40.0682,67420.0
2018-06-25 13:50:00,42.4,42.42,42.25,42.32,50660.0,40.0588,40.0777,39.9171,39.9832,50660.0
2018-06-25 14:00:00,42.29,42.35,42.19,42.19,15110.0,39.9549,40.0116,39.8604,39.8604,15110.0
2018-06-25 14:10:00,42.19,42.23,42.1,42.1,11746.0,39.8604,39.8982,39.7754,39.7754,11746.0
2018-06-25 14:20:00,42.1,42.12,42.02,42.1,41496.0,39.7754,39.7943,39.6998,39.7754,41496.0
2018-06-25 14:30:00,42.1,42.1,41.71,41.71,93542.0,39.7754,39.7754,39.4069,39.4069,93542.0
2018-06-25 14:40:00,41.72,41.76,41.58,41.58,123356.0,39.4163,39.4541,39.2841,39.2841,123356.0
2018-06-25 14:50:00,41.58,41.63,41.38,41.63,185004.0,39.2841,39.3313,39.0951,39.3313,185004.0
2018-06-25 15:00:00,41.62,41.77,41.6,41.65,98336.0,39.3219,39.4636,39.303,39.3502,98336.0
2018-06-25 15:10:00,41.64,41.84,41.5,41.83,106862.0,39.3408,39.5297,39.2085,39.5203,106862.0
2018-06-25 15:20:00,41.85,41.88,41.75,41.75,77476.0,39.5392,39.5675,39.4447,39.4447,77476.0
2018-06-25 15:30:00,41.74,42.42,41.69,42.36,183922.0,39.4352,40.0777,39.388,40.021,183922.0
2018-06-25 15:40:00,42.35,42.57,42.21,42.36,108040.0,40.0116,40.2194,39.8793,40.021,108040.0
2018-06-25 15:50:00,42.34,42.6,42.27,42.29,157430.0,40.0021,40.2477,39.936,39.9549,157430.0
2018-06-26 09:30:00,42.53,42.65,42.27,42.34,100576.0,40.1816,40.295,39.936,40.0021,100576.0
2018-06-26 09:40:00,42.35,42.6,42.35,42.42,89976.0,40.0116,40.2477,40.0116,40.0777,89976.0
2018-06-26 09:50:00,42.43,42.5,42.29,42.5,42124.0,40.0871,40.1533,39.9549,40.1533,42124.0
2018-06-26 10:00:00,42.48,42.6,42.45,42.45,46312.0,40.1344,40.2477,40.106,40.106,46312.0
2018-06-26 10:10:00,42.44,42.77,42.44,42.65,68574.0,40.0966,40.4084,40.0966,40.295,68574.0
2018-06-26 10:20:00,42.66,42.66,42.49,42.49,21410.0,40.3044,40.3044,40.1438,40.1438,21410.0
2018-06-26 10:30:00,42.42,42.56,42.35,42.44,37390.0,40.0777,40.21,40.0116,40.0966,37390.0
2018-06-26 10:40:00,42.41,42.45,42.23,42.33,27842.0,40.0682,40.106,39.8982,39.9927,27842.0
2018-06-26 10:50:00,42.38,42.47,42.38,42.44,12894.0,40.0399,40.1249,40.0399,40.0966,12894.0
2018-06-26 11:00:00,42.43,42.55,42.39,42.52,18730.0,40.0871,40.2005,40.0493,40.1722,18730.0
2018-06-26 11:10:00,42.56,42.62,42.53,42.56,27494.0,40.21,40.2666,40.1816,40.21,27494.0
2018-06-26 11:20:00,42.55,42.6,42.54,42.54,11824.0,40.2005,40.2477,40.1911,40.1911,11824.0
2018-06-26 11:30:00,42.52,42.55,42.44,42.52,17448.0,40.1722,40.2005,40.0966,40.1722,17448.0
2018-06-26 11:40:00,42.55,42.65,42.53,42.54,27456.0,40.2005,40.295,40.1816,40.1911,27456.0
2018-06-26 11:50:00,42.54,42.59,42.48,42.59,6588.0,40.1911,40.2383,40.1344,40.2383,6588.0
2018-06-26 12:00:00,42.63,42.73,42.63,42.68,32126.0,40.2761,40.3706,40.2761,40.3233,32126.0
2018-06-26 12:10:00,42.7,42.77,42.59,42.68,71770.0,40.3422,40.4084,40.2383,40.3233,71770.0
2018-06-26 12:20:00,42.68,42.74,42.6,42.65,17918.0,40.3233,40.38,40.2477,40.295,17918.0
2018-06-26 12:30:00,42.65,42.69,42.62,42.69,7420.0,40.295,40.3328,40.2666,40.3328,7420.0
2018-06-26 12:40:00,42.73,42.8,42.6,42.62,30404.0,40.3706,40.4367,40.2477,40.2666,30404.0
2018-06-26 12:50:00,42.67,42.75,42.65,42.73,19826.0,40.3139,40.3895,40.295,40.3706,19826.0
2018-06-26 13:00:00,42.68,42.82,42.68,42.81,24210.0,40.3233,40.4556,40.3233,40.4462,24210.0
2018-06-26 13:10:00,42.82,42.89,42.8,42.88,20972.0,40.4556,40.5217,40.4367,40.5123,20972.0
2018-06-26 13:20:00,42.9,42.92,42.85,42.9,38256.0,40.5312,40.5501,40.4839,40.5312,38256.0
2018-06-26 13:30:00,42.91,42.94,42.86,42.93,34672.0,40.5406,40.569,40.4934,40.5595,34672.0
2018-06-26 13:40:00,42.92,42.92,42.82,42.88,30712.0,40.5501,40.5501,40.4556,40.5123,30712.0
2018-06-26 13:50:00,42.87,42.87,42.82,42.85,20756.0,40.5028,40.5028,40.4556,40.4839,20756.0
2018-06-26 14:00:00,42.87,42.9,42.77,42.78,18840.0,40.5028,40.5312,40.4084,40.4178,18840.0
2018-06-26 14:10:00,42.79,42.8,42.77,42.79,6776.0,40.4273,40.4367,40.4084,40.4273,6776.0
2018-06-26 14:20:00,42.8,42.84,42.8,42.82,10660.0,40.4367,40.4745,40.4367,40.4556,10660.0
2018-06-26 14:30:00,42.82,42.92,42.79,42.92,12788.0,40.4556,40.5501,40.4273,40.5501,12788.0
2018-06-26 14:40:00,42.93,42.97,42.88,42.9,35538.0,40.5595,40.5973,40.5123,40.5312,35538.0
2018-06-26 14:50:00,42.9,42.91,42.77,42.77,9984.0,40.5312,40.5406,40.4084,40.4084,9984.0
2018-06-26 15:00:00,42.77,42.82,42.71,42.72,19942.0,40.4084,40.4556,40.3517,40.3611,19942.0
2018-06-26 15:10:00,42.73,42.74,42.66,42.68,13020.0,40.3706,40.38,40.3044,40.3233,13020.0
2018-06-26 15:20:00,42.66,42.7,42.62,42.65,30718.0,40.3044,40.3422,40.2666,40.295,30718.0
2018-06-26 15:30:00,42.66,42.85,42.66,42.76,52434.0,40.3044,40.4839,40.3044,40.3989,52434.0
2018-06-26 15:40:00,42.74,42.74,42.48,42.5,69156.0,40.38,40.38,40.1344,40.1533,69156.0
2018-06-26 15:50:00,42.48,42.5,42.39,42.45,70028.0,40.1344,40.1533,40.0493,40.106,70028.0
2018-06-27 09:30:00,42.77,42.87,42.66,42.73,119808.0,40.4084,40.5028,40.3044,40.3706,119808.0
2018-06-27 09:40:00,42.73,43.08,42.68,43.04,95682.0,40.3706,40.7012,40.3233,40.6635,95682.0
2018-06-27 09:50:00,43.04,43.27,43.04,43.25,166996.0,40.6635,40.8808,40.6635,40.8619,166996.0
2018-06-27 10:00:00,43.26,43.35,43.13,43.35,65480.0,40.8713,40.9563,40.7485,40.9563,65480.0
2018-06-27 10:10:00,43.38,43.67,43.38,43.56,109664.0,40.9847,41.2587,40.9847,41.1547,109664.0
2018-06-27 10:20:00,43.59,43.63,43.48,43.48,55886.0,41.1831,41.2209,41.0792,41.0792,55886.0
2018-06-27 10:30:00,43.5,43.9,43.5,43.88,90276.0,41.0981,41.476,41.0981,41.4571,90276.0
2018-06-27 10:40:00,43.89,43.93,43.77,43.77,49742.0,41.4665,41.5043,41.3531,41.3531,49742.0
2018-06-27 10:50:00,43.77,43.82,43.71,43.71,36004.0,41.3531,41.4004,41.2965,41.2965,36004.0
2018-06-27 11:00:00,43.72,43.8,43.39,43.42,125820.0,41.3059,41.3815,40.9941,41.0225,125820.0
2018-06-27 11:10:00,43.42,43.51,43.3,43.5,62652.0,41.0225,41.1075,40.9091,41.0981,62652.0
2018-06-27 11:20:00,43.49,43.51,43.05,43.1,77852.0,41.0886,41.1075,40.6729,40.7201,77852.0
2018-06-27 11:30:00,43.05,43.22,42.95,43.14,100606.0,40.6729,40.8335,40.5784,40.7579,100606.0
2018-06-27 11:40:00,43.09,43.3,43.08,43.24,24796.0,40.7107,40.9091,40.7012,40.8524,24796.0
2018-06-27 11:50:00,43.22,43.3,43.16,43.25,21622.0,40.8335,40.9091,40.7768,40.8619,21622.0
2018-06-27 12:00:00,43.21,43.44,43.21,43.37,18908.0,40.8241,41.0414,40.8241,40.9752,18908.0
2018-06-27 12:10:00,43.38,43.49,43.31,43.49,22706.0,40.9847,41.0886,40.9185,41.0886,22706.0
2018-06-27 12:20:00,43.49,43.49,43.23,43.23,49710.0,41.0886,41.0886,40.843,40.843,49710.0
2018-06-27 12:30:00,43.22,43.22,43.04,43.12,12910.0,40.8335,40.8335,40.6635,40.739,12910.0
2018-06-27 12:40:00,43.1,43.11,42.87,42.95,50594.0,40.7201,40.7296,40.5028,40.5784,50594.0
2018-06-27 12:50:00,43.01,43.05,42.76,42.78,48294.0,40.6351,40.6729,40.3989,40.4178,48294.0
2018-06-27 13:00:00,42.76,42.88,42.57,42.6,72628.0,40.3989,40.5123,40.2194,40.2477,72628.0
2018-06-27 13:10:00,42.6,42.7,42.22,42.23,89172.0,40.2477,40.3422,39.8887,39.8982,89172.0
2018-06-27 13:20:00,42.29,42.43,42.28,42.37,72620.0,39.9549,40.0871,39.9454,40.0304,72620.0
2018-06-27 13:30:00,42.35,42.5,42.26,42.36,52844.0,40.0116,40.1533,39.9265,40.021,52844.0
2018-06-27 13:40:00,42.38,42.53,42.28,42.3,78962.0,40.0399,40.1816,39.9454,39.9643,78962.0
2018-06-27 13:50:00,42.26,42.36,42.11,42.31,66196.0,39.9265,40.021,39.7848,39.9738,66196.0
2018-06-27 14:00:00,42.37,42.47,42.12,42.13,24932.0,40.0304,40.1249,39.7943,39.8037,24932.0
2018-06-27 14:10:00,42.13,42.28,42.09,42.23,60272.0,39.8037,39.9454,39.7659,39.8982,60272.0
2018-06-27 14:20:00,42.25,42.35,42.1,42.12,55660.0,39.9171,40.0116,39.7754,39.7943,55660.0
2018-06-27 14:30:00,42.12,42.33,42.04,42.31,47972.0,39.7943,39.9927,39.7187,39.9738,47972.0
2018-06-27 14:40:00,42.29,42.33,42.2,42.2,14988.0,39.9549,39.9927,39.8698,39.8698,14988.0
2018-06-27 14:50:00,42.17,42.17,41.83,41.88,102672.0,39.8415,39.8415,39.5203,39.5675,102672.0
2018-06-27 15:00:00,41.84,41.98,41.77,41.79,61272.0,39.5297,39.662,39.4636,39.4825,61272.0
2018-06-27 15:10:00,41.77,41.87,41.63,41.83,78392.0,39.4636,39.5581,39.3313,39.5203,78392.0
2018-06-27 15:20:00,41.89,42.21,41.83,42.12,65454.0,39.577,39.8793,39.5203,39.7943,65454.0
2018-06-27 15:30:00,42.14,42.21,41.99,42.06,31846.0,39.8131,39.8793,39.6714,39.7376,31846.0
2018-06-27 15:40:00,42.03,42.22,41.74,41.77,72626.0,39.7092,39.8887,39.4352,39.4636,72626.0
2018-06-27 15:50:00,41.76,41.95,41.57,41.6,119912.0,39.4541,39.6336,39.2746,39.303,119912.0
2018-06-28 09:30:00,41.25,41.52,41.24,41.41,173976.0,38.9723,39.2274,38.9628,39.1235,173976.0
2018-06-28 09:40:00,41.4,41.55,40.93,41.01,141076.0,39.114,39.2557,38.67,38.7455,141076.0
2018-06-28 09:50:00,41.02,41.42,40.96,41.23,133772.0,38.755,39.1329,38.6983,38.9534,133772.0
2018-06-28 10:00:00,41.26,41.49,41.21,41.41,82766.0,38.9817,39.199,38.9345,39.1235,82766.0
2018-06-28 10:10:00,41.43,41.44,41.08,41.13,114186.0,39.1424,39.1518,38.8117,38.8589,114186.0
2018-06-28 10:20:00,41.13,41.54,41.09,41.36,87388.0,38.8589,39.2463,38.8211,39.0762,87388.0
2018-06-28 10:30:00,41.38,41.38,41.1,41.37,67422.0,39.0951,39.0951,38.8306,39.0857,67422.0
2018-06-28 10:40:00,41.35,41.52,41.26,41.4,49938.0,39.0668,39.2274,38.9817,39.114,49938.0
2018-06-28 10:50:00,41.37,41.76,41.2,41.68,75512.0,39.0857,39.4541,38.9251,39.3785,75512.0
2018-06-28 11:00:00,41.71,41.77,41.44,41.59,69600.0,39.4069,39.4636,39.1518,39.2935,69600.0
2018-06-28 11:10:00,41.62,41.62,41.41,41.58,15282.0,39.3219,39.3219,39.1235,39.2841,15282.0
2018-06-28 11:20:00,41.64,41.9,41.52,41.81,32104.0,39.3408,39.5864,39.2274,39.5014,32104.0
2018-06-28 11:30:00,41.79,41.95,41.77,41.92,27050.0,39.4825,39.6336,39.4636,39.6053,27050.0
2018-06-28 11:40:00,41.92,41.92,41.64,41.64,17956.0,39.6053,39.6053,39.3408,39.3408,17956.0
2018-06-28 11:50:00,41.65,41.8,41.65,41.76,8870.0,39.3502,39.4919,39.3502,39.4541,8870.0
2018-06-28 12:00:00,41.85,41.85,41.59,41.63,35160.0,39.5392,39.5392,39.2935,39.3313,35160.0
2018-06-28 12:10:00,41.63,41.65,41.54,41.54,11016.0,39.3313,39.3502,39.2463,39.2463,11016.0
2018-06-28 12:20:00,41.58,41.58,41.35,41.45,41826.0,39.2841,39.2841,39.0668,39.1612,41826.0
2018-06-28 12:30:00,41.46,41.48,41.43,41.43,8364.0,39.1707,39.1896,39.1424,39.1424,8364.0
2018-06-28 12:40:00,41.45,41.51,41.4,41.51,8040.0,39.1612,39.2179,39.114,39.2179,8040.0
2018-06-28 12:50:00,41.55,41.77,41.55,41.74,24740.0,39.2557,39.4636,39.2557,39.4352,24740.0
2018-06-28 13:00:00,41.72,41.81,41.71,41.72,32686.0,39.4163,39.5014,39.4069,39.4163,32686.0
2018-06-28 13:10:00,41.72,41.88,41.72,41.77,8520.0,39.4163,39.5675,39.4163,39.4636,8520.0
2018-06-28 13:20:00,41.82,41.91,41.82,41.82,18030.0,39.5108,39.5958,39.5108,39.5108,18030.0
2018-06-28 13:30:00,41.88,41.9,41.81,41.85,14836.0,39.5675,39.5864,39.5014,39.5392,14836.0
2018-06-28 13:40:00,41.83,41.94,41.8,41.8,7072.0,39.5203,39.6242,39.4919,39.4919,7072.0
2018-06-28 13:50:00,41.81,42.01,41.8,41.95,15932.0,39.5014,39.6903,39.4919,39.6336,15932.0
2018-06-28 14:00:00,41.99,42.07,41.96,41.99,25780.0,39.6714,39.747,39.6431,39.6714,25780.0
2018-06-28 14:10:00,41.97,42.0,41.89,41.97,11900.0,39.6525,39.6809,39.577,39.6525,11900.0
2018-06-28 14:20:00,42.04,42.15,42.02,42.13,35540.0,39.7187,39.8226,39.6998,39.8037,35540.0
2018-06-28 14:30:00,42.14,42.15,42.08,42.08,22880.0,39.8131,39.8226,39.7565,39.7565,22880.0
2018-06-28 14:40:00,42.1,42.23,42.09,42.21,42028.0,39.7754,39.8982,39.7659,39.8793,42028.0
2018-06-28 14:50:00,42.18,42.37,42.18,42.37,34804.0,39.8509,40.0304,39.8509,40.0304,34804.0
2018-06-28 15:00:00,42.35,42.46,42.3,42.37,74332.0,40.0116,40.1155,39.9643,40.0304,74332.0
2018-06-28 15:10:00,42.38,42.53,42.38,42.49,50820.0,40.0399,40.1816,40.0399,40.1438,50820.0
2018-06-28 15:20:00,42.49,42.54,42.34,42.34,43306.0,40.1438,40.1911,40.0021,40.0021,43306.0
2018-06-28 15:30:00,42.35,42.36,42.18,42.21,36012.0,40.0116,40.021,39.8509,39.8793,36012.0
2018-06-28 15:40:00,42.2,42.22,42.1,42.19,25558.0,39.8698,39.8887,39.7754,39.8604,25558.0
2018-06-28 15:50:00,42.18,42.18,41.99,42.1,85296.0,39.8509,39.8509,39.6714,39.7754,85296.0
2018-06-29 09:30:00,42.8,43.13,42.77,43.12,135974.0,40.4367,40.7485,40.4084,40.739,135974.0
2018-06-29 09:40:00,43.15,43.31,43.1,43.17,92152.0,40.7674,40.9185,40.7201,40.7863,92152.0
2018-06-29 09:50:00,43.2,43.25,43.16,43.19,41056.0,40.8146,40.8619,40.7768,40.8052,41056.0
2018-06-29 10:00:00,43.22,43.41,43.19,43.29,60964.0,40.8335,41.013,40.8052,40.8996,60964.0
2018-06-29 10:10:00,43.31,43.31,43.18,43.3,35000.0,40.9185,40.9185,40.7957,40.9091,35000.0
2018-06-29 10:20:00,43.3,43.31,43.2,43.22,38764.0,40.9091,40.9185,40.8146,40.8335,38764.0
2018-06-29 10:30:00,43.23,43.38,43.17,43.28,50108.0,40.843,40.9847,40.7863,40.8902,50108.0
2018-06-29 10:40:00,43.29,43.43,43.29,43.43,31154.0,40.8996,41.0319,40.8996,41.0319,31154.0
2018-06-29 10:50:00,43.4,43.52,43.37,43.45,41156.0,41.0036,41.1169,40.9752,41.0508,41156.0
2018-06-29 11:00:00,43.45,43.52,43.44,43.52,33264.0,41.0508,41.1169,41.0414,41.1169,33264.0
2018-06-29 11:10:00,43.52,43.58,43.43,43.47,28472.0,41.1169,41.1736,41.0319,41.0697,28472.0
2018-06-29 11:20:00,43.49,43.59,43.46,43.54,37294.0,41.0886,41.1831,41.0603,41.1358,37294.0
2018-06-29 11:30:00,43.51,43.52,43.32,43.34,27936.0,41.1075,41.1169,40.928,40.9469,27936.0
2018-06-29 11:40:00,43.37,43.44,43.37,43.44,5190.0,40.9752,41.0414,40.9752,41.0414,5190.0
2018-06-29 11:50:00,43.42,43.42,43.16,43.19,30032.0,41.0225,41.0225,40.7768,40.8052,30032.0
2018-06-29 12:00:00,43.19,43.4,43.18,43.38,27408.0,40.8052,41.0036,40.7957,40.9847,27408.0
2018-06-29 12:10:00,43.38,43.44,43.32,43.44,22378.0,40.9847,41.0414,40.928,41.0414,22378.0
2018-06-29 12:20:00,43.42,43.45,43.34,43.35,10538.0,41.0225,41.0508,40.9469,40.9563,10538.0
2018-06-29 12:30:00,43.33,43.33,43.23,43.26,14130.0,40.9374,40.9374,40.843,40.8713,14130.0
2018-06-29 12:40:00,43.3,43.35,43.26,43.27,10194.0,40.9091,40.9563,40.8713,40.8808,10194.0
2018-06-29 12:50:00,43.24,43.27,43.11,43.2,42404.0,40.8524,40.8808,40.7296,40.8146,42404.0
2018-06-29 13:00:00,43.22,43.4,43.21,43.33,21126.0,40.8335,41.0036,40.8241,40.9374,21126.0
2018-06-29 13:10:00,43.33,43.37,43.33,43.37,9464.0,40.9374,40.9752,40.9374,40.9752,9464.0
2018-06-29 13:20:00,43.34,43.36,43.25,43.28,12098.0,40.9469,40.9658,40.8619,40.8902,12098.0
2018-06-29 13:30:00,43.27,43.28,43.23,43.25,10496.0,40.8808,40.8902,40.843,40.8619,10496.0
2018-06-29 13:40:00,43.28,43.42,43.28,43.39,38442.0,40.8902,41.0225,40.8902,40.9941,38442.0
2018-06-29 13:50:00,43.38,43.4,43.27,43.33,7364.0,40.9847,41.0036,40.8808,40.9374,7364.0
2018-06-29 14:00:00,43.31,43.31,43.2,43.27,30806.0,40.9185,40.9185,40.8146,40.8808,30806.0
2018-06-29 14:10:00,43.27,43.31,43.21,43.24,22744.0,40.8808,40.9185,40.8241,40.8524,22744.0
2018-06-29 14:20:00,43.22,43.26,43.21,43.26,6000.0,40.8335,40.8713,40.8241,40.8713,6000.0
2018-06-29 14:30:00,43.24,43.24,43.1,43.13,20948.0,40.8524,40.8524,40.7201,40.7485,20948.0
2018-06-29 14:40:00,43.14,43.17,43.03,43.17,4968.0,40.7579,40.7863,40.654,40.7863,4968.0
2018-06-29 14:50:00,43.13,43.2,43.12,43.2,13168.0,40.7485,40.8146,40.739,40.8146,13168.0
2018-06-29 15:00:00,43.27,43.3,43.2,43.2,33418.0,40.8808,40.9091,40.8146,40.8146,33418.0
2018-06-29 15:10:00,43.18,43.18,42.99,43.02,17512.0,40.7957,40.7957,40.6162,40.6446,17512.0
2018-06-29 15:20:00,43.01,43.16,42.95,43.04,29594.0,40.6351,40.7768,40.5784,40.6635,29594.0
2018-06-29 15:30:00,43.0,43.08,42.9,42.92,19170.0,40.6257,40.7012,40.5312,40.5501,19170.0
2018-06-29 15:40:00,42.89,42.94,42.74,42.75,46816.0,40.5217,40.569,40.38,40.3895,46816.0
2018-06-29 15:50:00,42.73,42.77,42.36,42.38,176142.0,40.3706,40.4084,40.021,40.0399,176142.0
2018-07-02 09:30:00,41.5,41.61,41.33,41.6,175418.0,39.2085,39.3124,39.0479,39.303,175418.0
2018-07-02 09:40:00,41.6,41.61,41.3,41.45,70150.0,39.303,39.3124,39.0195,39.1612,70150.0
2018-07-02 09:50:00,41.41,41.59,41.33,41.58,66286.0,39.1235,39.2935,39.0479,39.2841,66286.0
2018-07-02 10:00:00,41.6,41.77,41.56,41.76,129414.0,39.303,39.4636,39.2652,39.4541,129414.0
2018-07-02 10:10:00,41.74,41.74,41.45,41.55,63108.0,39.4352,39.4352,39.1612,39.2557,63108.0
2018-07-02 10:20:00,41.58,41.77,41.51,41.72,27836.0,39.2841,39.4636,39.2179,39.4163,27836.0
2018-07-02 10:30:00,41.73,41.93,41.68,41.93,76312.0,39.4258,39.6147,39.3785,39.6147,76312.0
2018-07-02 10:40:00,41.93,42.05,41.85,41.92,75338.0,39.6147,39.7281,39.5392,39.6053,75338.0
2018-07-02 10:50:00,41.91,41.95,41.85,41.93,33086.0,39.5958,39.6336,39.5392,39.6147,33086.0
2018-07-02 11:00:00,41.95,42.21,41.95,42.01,68406.0,39.6336,39.8793,39.6336,39.6903,68406.0
2018-07-02 11:10:00,41.99,41.99,41.75,41.77,51804.0,39.6714,39.6714,39.4447,39.4636,51804.0
2018-07-02 11:20:00,41.79,41.88,41.75,41.83,23268.0,39.4825,39.5675,39.4447,39.5203,23268.0
2018-07-02 11:30:00,41.79,41.8,41.69,41.73,16800.0,39.4825,39.4919,39.388,39.4258,16800.0
2018-07-02 11:40:00,41.74,41.74,41.6,41.68,18098.0,39.4352,39.4352,39.303,39.3785,18098.0
2018-07-02 11:50:00,41.68,41.77,41.66,41.77,20522.0,39.3785,39.4636,39.3597,39.4636,20522.0
2018-07-02 12:00:00,41.71,41.71,41.51,41.6,19938.0,39.4069,39.4069,39.2179,39.303,19938.0
2018-07-02 12:10:00,41.6,41.6,41.46,41.49,39012.0,39.303,39.303,39.1707,39.199,39012.0
2018-07-02 12:20:00,41.53,41.68,41.53,41.67,20218.0,39.2368,39.3785,39.2368,39.3691,20218.0
2018-07-02 12:30:00,41.64,41.76,41.63,41.74,17534.0,39.3408,39.4541,39.3313,39.4352,17534.0
2018-07-02 12:40:00,41.71,41.88,41.71,41.85,34718.0,39.4069,39.5675,39.4069,39.5392,34718.0
2018-07-02 12:50:00,41.83,41.83,41.74,41.74,11460.0,39.5203,39.5203,39.4352,39.4352,11460.0
2018-07-02 13:00:00,41.74,41.77,41.61,41.67,20708.0,39.4352,39.4636,39.3124,39.3691,20708.0
2018-07-02 13:10:00,41.67,41.67,41.44,41.52,100720.0,39.3691,39.3691,39.1518,39.2274,100720.0
2018-07-02 13:20:00,41.5,41.55,41.43,41.48,36372.0,39.2085,39.2557,39.1424,39.1896,36372.0
2018-07-02 13:30:00,41.44,41.71,41.43,41.71,25124.0,39.1518,39.4069,39.1424,39.4069,25124.0
2018-07-02 13:40:00,41.72,41.98,41.7,41.97,54298.0,39.4163,39.662,39.3974,39.6525,54298.0
2018-07-02 13:50:00,41.96,42.02,41.93,41.94,36536.0,39.6431,39.6998,39.6147,39.6242,36536.0
2018-07-02 14:00:00,41.95,42.08,41.93,41.98,30754.0,39.6336,39.7565,39.6147,39.662,30754.0
2018-07-02 14:10:00,42.0,42.21,41.95,42.21,85282.0,39.6809,39.8793,39.6336,39.8793,85282.0
2018-07-02 14:20:00,42.18,42.2,42.06,42.2,34114.0,39.8509,39.8698,39.7376,39.8698,34114.0
2018-07-02 14:30:00,42.2,42.26,42.01,42.01,40860.0,39.8698,39.9265,39.6903,39.6903,40860.0
2018-07-02 14:40:00,42.02,42.13,41.98,42.05,19940.0,39.6998,39.8037,39.662,39.7281,19940.0
2018-07-02 14:50:00,42.08,42.1,41.95,41.96,26862.0,39.7565,39.7754,39.6336,39.6431,26862.0
2018-07-02 15:00:00,41.98,42.01,41.89,41.98,23194.0,39.662,39.6903,39.577,39.662,23194.0
2018-07-02 15:10:00,41.99,42.1,41.99,42.1,50004.0,39.6714,39.7754,39.6714,39.7754,50004.0
2018-07-02 15:20:00,42.12,42.28,42.1,42.27,35312.0,39.7943,39.9454,39.7754,39.936,35312.0
2018-07-02 15:30:00,42.28,42.31,42.09,42.3,61424.0,39.9454,39.9738,39.7659,39.9643,61424.0
2018-07-02 15:40:00,42.32,42.38,42.2,42.37,63894.0,39.9832,40.0399,39.8698,40.0304,63894.0
2018-07-02 15:50:00,42.38,42.57,42.38,42.52,141940.0,40.0399,40.2194,40.0399,40.1722,141940.0
2018-07-03 09:30:00,43.12,43.23,43.01,43.05,119550.0,40.739,40.843,40.6351,40.6729,119550.0
2018-07-03 09:40:00,43.05,43.23,43.03,43.18,101392.0,40.6729,40.843,40.654,40.7957,101392.0
2018-07-03 09:50:00,43.18,43.19,42.85,42.95,78490.0,40.7957,40.8052,40.4839,40.5784,78490.0
2018-07-03 10:00:00,42.96,43.01,42.81,42.85,45022.0,40.5879,40.6351,40.4462,40.4839,45022.0
2018-07-03 10:10:00,42.87,42.91,42.82,42.9,50402.0,40.5028,40.5406,40.4556,40.5312,50402.0
2018-07-03 10:20:00,42.9,42.98,42.86,42.94,15580.0,40.5312,40.6068,40.4934,40.569,15580.0
2018-07-03 10:30:00,42.9,42.99,42.87,42.9,11638.0,40.5312,40.6162,40.5028,40.5312,11638.0
2018-07-03 10:40:00,42.88,42.9,42.68,42.74,23654.0,40.5123,40.5312,40.3233,40.38,23654.0
2018-07-03 10:50:00,42.71,42.76,42.59,42.64,71966.0,40.3517,40.3989,40.2383,40.2855,71966.0
2018-07-03 11:00:00,42.67,42.75,42.62,42.69,16640.0,40.3139,40.3895,40.2666,40.3328,16640.0
2018-07-03 11:10:00,42.69,42.77,42.69,42.72,18614.0,40.3328,40.4084,40.3328,40.3611,18614.0
2018-07-03 11:20:00,42.71,42.71,42.6,42.68,13172.0,40.3517,40.3517,40.2477,40.3233,13172.0
2018-07-03 11:30:00,42.68,42.76,42.68,42.72,12996.0,40.3233,40.3989,40.3233,40.3611,12996.0
2018-07-03 11:40:00,42.72,42.74,42.65,42.7,7200.0,40.3611,40.38,40.295,40.3422,7200.0
2018-07-03 11:50:00,42.68,42.68,42.49,42.62,35882.0,40.3233,40.3233,40.1438,40.2666,35882.0
2018-07-03 12:00:00,42.63,42.67,42.55,42.55,12880.0,40.2761,40.3139,40.2005,40.2005,12880.0
2018-07-03 12:10:00,42.58,42.59,42.38,42.48,62842.0,40.2289,40.2383,40.0399,40.1344,62842.0
2018-07-03 12:20:00,42.45,42.49,42.35,42.37,54294.0,40.106,40.1438,40.0116,40.0304,54294.0
2018-07-03 12:30:00,42.38,42.39,42.12,42.13,47556.0,40.0399,40.0493,39.7943,39.8037,47556.0
2018-07-03 12:40:00,42.11,42.19,42.0,42.01,24214.0,39.7848,39.8604,39.6809,39.6903,24214.0
2018-07-03 12:50:00,41.99,41.99,41.68,41.93,77610.0,39.6714,39.6714,39.3785,39.6147,77610.0
2018-07-05 09:30:00,42.6,42.77,42.41,42.51,151604.0,40.2477,40.4084,40.0682,40.1627,151604.0
2018-07-05 09:40:00,42.49,42.6,42.38,42.42,75776.0,40.1438,40.2477,40.0399,40.0777,75776.0
2018-07-05 09:50:00,42.42,42.5,42.35,42.38,42142.0,40.0777,40.1533,40.0116,40.0399,42142.0
2018-07-05 10:00:00,42.4,42.63,42.38,42.63,38470.0,40.0588,40.2761,40.0399,40.2761,38470.0
2018-07-05 10:10:00,42.61,42.61,42.29,42.35,33572.0,40.2572,40.2572,39.9549,40.0116,33572.0
2018-07-05 10:20:00,42.3,42.38,42.23,42.31,32844.0,39.9643,40.0399,39.8982,39.9738,32844.0
2018-07-05 10:30:00,42.3,42.31,42.18,42.25,31800.0,39.9643,39.9738,39.8509,39.9171,31800.0
2018-07-05 10:40:00,42.25,42.3,42.23,42.3,18100.0,39.9171,39.9643,39.8982,39.9643,18100.0
2018-07-05 10:50:00,42.22,42.24,41.84,41.91,71262.0,39.8887,39.9076,39.5297,39.5958,71262.0
2018-07-05 11:00:00,41.91,42.06,41.86,42.04,33160.0,39.5958,39.7376,39.5486,39.7187,33160.0
2018-07-05 11:10:00,42.08,42.26,42.07,42.23,19548.0,39.7565,39.9265,39.747,39.8982,19548.0
2018-07-05 11:20:00,42.28,42.44,42.27,42.37,60442.0,39.9454,40.0966,39.936,40.0304,60442.0
2018-07-05 11:30:00,42.42,42.5,42.42,42.47,11960.0,40.0777,40.1533,40.0777,40.1249,11960.0
2018-07-05 11:40:00,42.47,42.64,42.46,42.6,23078.0,40.1249,40.2855,40.1155,40.2477,23078.0
2018-07-05 11:50:00,42.57,42.65,42.56,42.56,12932.0,40.2194,40.295,40.21,40.21,12932.0
2018-07-05 12:00:00,42.54,42.83,42.54,42.77,47774.0,40.1911,40.465,40.1911,40.4084,47774.0
2018-07-05 12:10:00,42.76,42.76,42.69,42.71,16258.0,40.3989,40.3989,40.3328,40.3517,16258.0
2018-07-05 12:20:00,42.72,42.76,42.69,42.72,11498.0,40.3611,40.3989,40.3328,40.3611,11498.0
2018-07-05 12:30:00,42.72,42.72,42.66,42.66,14872.0,40.3611,40.3611,40.3044,40.3044,14872.0
2018-07-05 12:40:00,42.68,42.7,42.58,42.59,39774.0,40.3233,40.3422,40.2289,40.2383,39774.0
2018-07-05 12:50:00,42.59,42.72,42.57,42.72,22236.0,40.2383,40.3611,40.2194,40.3611,22236.0
2018-07-05 13:00:00,42.73,42.86,42.71,42.74,23454.0,40.3706,40.4934,40.3517,40.38,23454.0
2018-07-05 13:10:00,42.74,42.78,42.71,42.78,18004.0,40.38,40.4178,40.3517,40.4178,18004.0
2018-07-05 13:20:00,42.8,42.8,42.73,42.75,12074.0,40.4367,40.4367,40.3706,40.3895,12074.0
2018-07-05 13:30:00,42.75,42.76,42.61,42.61,20146.0,40.3895,40.3989,40.2572,40.2572,20146.0
2018-07-05 13:40:00,42.61,42.63,42.57,42.63,12100.0,40.2572,40.2761,40.2194,40.2761,12100.0
2018-07-05 13:50:00,42.62,42.62,42.53,42.6,35636.0,40.2666,40.2666,40.1816,40.2477,35636.0
2018-07-05 14:00:00,42.62,42.82,42.33,42.36,113968.0,40.2666,40.4556,39.9927,40.021,113968.0
2018-07-05 14:10:00,42.33,42.38,42.17,42.38,44456.0,39.9927,40.0399,39.8415,40.0399,44456.0
2018-07-05 14:20:00,42.38,42.52,42.34,42.51,30696.0,40.0399,40.1722,40.0021,40.1627,30696.0
2018-07-05 14:30:00,42.49,42.57,42.48,42.48,13874.0,40.1438,40.2194,40.1344,40.1344,13874.0
2018-07-05 14:40:00,42.48,42.56,42.44,42.49,13214.0,40.1344,40.21,40.0966,40.1438,13214.0
2018-07-05 14:50:00,42.51,42.56,42.48,42.56,12606.0,40.1627,40.21,40.1344,40.21,12606.0
2018-07-05 15:00:00,42.58,42.74,42.58,42.63,16342.0,40.2289,40.38,40.2289,40.2761,16342.0
2018-07-05 15:10:00,42.63,42.7,42.58,42.7,29766.0,40.2761,40.3422,40.2289,40.3422,29766.0
2018-07-05 15:20:00,42.71,42.71,42.56,42.63,29610.0,40.3517,40.3517,40.21,40.2761,29610.0
2018-07-05 15:30:00,42.59,42.69,42.56,42.69,23768.0,40.2383,40.3328,40.21,40.3328,23768.0
2018-07-05 15:40:00,42.7,42.74,42.62,42.65,27540.0,40.3422,40.38,40.2666,40.295,27540.0
2018-07-05 15:50:00,42.63,42.82,42.63,42.76,111640.0,40.2761,40.4556,40.2761,40.3989,111640.0
2018-07-06 09:30:00,42.68,42.81,42.41,42.75,100810.0,40.3233,40.4462,40.0682,40.3895,100810.0
2018-07-06 09:40:00,42.77,42.81,42.53,42.57,46990.0,40.4084,40.4462,40.1816,40.2194,46990.0
2018-07-06 09:50:00,42.57,42.84,42.52,42.8,57042.0,40.2194,40.4745,40.1722,40.4367,57042.0
2018-07-06 10:00:00,42.81,42.93,42.73,42.88,68206.0,40.4462,40.5595,40.3706,40.5123,68206.0
2018-07-06 10:10:00,42.89,42.89,42.77,42.79,37910.0,40.5217,40.5217,40.4084,40.4273,37910.0
2018-07-06 10:20:00,42.78,42.88,42.67,42.88,47964.0,40.4178,40.5123,40.3139,40.5123,47964.0
2018-07-06 10:30:00,42.87,42.91,42.75,42.85,57722.0,40.5028,40.5406,40.3895,40.4839,57722.0
2018-07-06 10:40:00,42.88,43.09,42.88,43.02,85478.0,40.5123,40.7107,40.5123,40.6446,85478.0
2018-07-06 10:50:00,43.02,43.12,42.99,43.01,47858.0,40.6446,40.739,40.6162,40.6351,47858.0
2018-07-06 11:00:00,43.01,43.27,42.97,43.27,87134.0,40.6351,40.8808,40.5973,40.8808,87134.0
2018-07-06 11:10:00,43.27,43.38,43.24,43.37,55072.0,40.8808,40.9847,40.8524,40.9752,55072.0
2018-07-06 11:20:00,43.38,43.43,43.33,43.4,23476.0,40.9847,41.0319,40.9374,41.0036,23476.0
2018-07-06 11:30:00,43.38,43.57,43.38,43.56,63492.0,40.9847,41.1642,40.9847,41.1547,63492.0
2018-07-06 11:40:00,43.56,43.58,43.49,43.53,50700.0,41.1547,41.1736,41.0886,41.1264,50700.0
2018-07-06 11:50:00,43.52,43.52,43.38,43.44,86388.0,41.1169,41.1169,40.9847,41.0414,86388.0
2018-07-06 12:00:00,43.43,43.57,43.43,43.57,44292.0,41.0319,41.1642,41.0319,41.1642,44292.0
2018-07-06 12:10:00,43.56,43.58,43.48,43.53,26482.0,41.1547,41.1736,41.0792,41.1264,26482.0
2018-07-06 12:20:00,43.52,43.65,43.47,43.62,67298.0,41.1169,41.2398,41.0697,41.2114,67298.0
2018-07-06 12:30:00,43.57,43.59,43.49,43.57,11900.0,41.1642,41.1831,41.0886,41.1642,11900.0
2018-07-06 12:40:00,43.56,43.57,43.42,43.42,13966.0,41.1547,41.1642,41.0225,41.0225,13966.0
2018-07-06 12:50:00,43.4,43.46,43.39,43.44,17100.0,41.0036,41.0603,40.9941,41.0414,17100.0
2018-07-06 13:00:00,43.49,43.56,43.49,43.54,16332.0,41.0886,41.1547,41.0886,41.1358,16332.0
2018-07-06 13:10:00,43.55,43.56,43.51,43.56,17500.0,41.1453,41.1547,41.1075,41.1547,17500.0
2018-07-06 13:20:00,43.57,43.59,43.52,43.59,14040.0,41.1642,41.1831,41.1169,41.1831,14040.0
2018-07-06 13:30:00,43.57,43.63,43.57,43.6,16180.0,41.1642,41.2209,41.1642,41.1925,16180.0
2018-07-06 13:40:00,43.63,43.65,43.51,43.55,13510.0,41.2209,41.2398,41.1075,41.1453,13510.0
2018-07-06 13:50:00,43.55,43.6,43.54,43.57,3200.0,41.1453,41.1925,41.1358,41.1642,3200.0
2018-07-06 14:00:00,43.54,43.57,43.5,43.5,7000.0,41.1358,41.1642,41.0981,41.0981,7000.0
2018-07-06 14:10:00,43.51,43.52,43.49,43.49,6070.0,41.1075,41.1169,41.0886,41.0886,6070.0
2018-07-06 14:20:00,43.5,43.52,43.49,43.52,13300.0,41.0981,41.1169,41.0886,41.1169,13300.0
2018-07-06 14:30:00,43.51,43.52,43.35,43.36,29574.0,41.1075,41.1169,40.9563,40.9658,29574.0
2018-07-06 14:40:00,43.35,43.41,43.33,43.41,35832.0,40.9563,41.013,40.9374,41.013,35832.0
2018-07-06 14:50:00,43.41,43.49,43.38,43.49,19080.0,41.013,41.0886,40.9847,41.0886,19080.0
2018-07-06 15:00:00,43.45,43.54,43.45,43.49,38458.0,41.0508,41.1358,41.0508,41.0886,38458.0
2018-07-06 15:10:00,43.5,43.51,43.4,43.45,7200.0,41.0981,41.1075,41.0036,41.0508,7200.0
2018-07-06 15:20:00,43.47,43.58,43.44,43.55,32428.0,41.0697,41.1736,41.0414,41.1453,32428.0
2018-07-06 15:30:00,43.54,43.54,43.36,43.4,65444.0,41.1358,41.1358,40.9658,41.0036,65444.0
2018-07-06 15:40:00,43.41,43.41,43.14,43.16,50220.0,41.013,41.013,40.7579,40.7768,50220.0
2018-07-06 15:50:00,43.13,43.41,43.1,43.3,114834.0,40.7485,41.013,40.7201,40.9091,114834.0
2018-07-09 09:30:00,43.9,44.38,43.89,44.34,178160.0,41.476,41.9295,41.4665,41.8917,178160.0
2018-07-09 09:40:00,44.35,44.44,44.31,44.35,120332.0,41.9011,41.9861,41.8633,41.9011,120332.0
2018-07-09 09:50:00,44.33,44.4,44.26,44.35,58132.0,41.8822,41.9484,41.8161,41.9011,58132.0
2018-07-09 10:00:00,44.35,44.4,44.27,44.27,51588.0,41.9011,41.9484,41.8255,41.8255,51588.0
2018-07-09 10:10:00,44.32,44.42,44.3,44.42,54358.0,41.8728,41.9673,41.8539,41.9673,54358.0
2018-07-09 10:20:00,44.41,44.55,44.35,44.51,97954.0,41.9578,42.0901,41.9011,42.0523,97954.0
2018-07-09 10:30:00,44.51,44.63,44.51,44.6,62870.0,42.0523,42.1657,42.0523,42.1373,62870.0
2018-07-09 10:40:00,44.62,44.67,44.59,44.64,33764.0,42.1562,42.2034,42.1279,42.1751,33764.0
2018-07-09 10:50:00,44.66,44.71,44.57,44.68,39098.0,42.194,42.2412,42.109,42.2129,39098.0
2018-07-09 11:00:00,44.69,44.79,44.69,44.73,60652.0,42.2223,42.3168,42.2223,42.2601,60652.0
2018-07-09 11:10:00,44.72,44.79,44.72,44.78,20648.0,42.2507,42.3168,42.2507,42.3074,20648.0
2018-07-09 11:20:00,44.77,44.82,44.72,44.72,42062.0,42.2979,42.3452,42.2507,42.2507,42062.0
2018-07-09 11:30:00,44.69,44.77,44.63,44.74,32142.0,42.2223,42.2979,42.1657,42.2696,32142.0
2018-07-09 11:40:00,44.74,44.82,44.74,44.79,17840.0,42.2696,42.3452,42.2696,42.3168,17840.0
2018-07-09 11:50:00,44.77,44.87,44.68,44.82,41508.0,42.2979,42.3924,42.2129,42.3452,41508.0
2018-07-09 12:00:00,44.81,44.97,44.8,44.96,41180.0,42.3357,42.4869,42.3263,42.4774,41180.0
2018-07-09 12:10:00,44.95,44.99,44.95,44.97,66508.0,42.468,42.5058,42.468,42.4869,66508.0
2018-07-09 12:20:00,44.98,44.98,44.9,44.94,40462.0,42.4963,42.4963,42.4207,42.4585,40462.0
2018-07-09 12:30:00,44.93,44.98,44.85,44.96,54520.0,42.4491,42.4963,42.3735,42.4774,54520.0
2018-07-09 12:40:00,44.98,44.99,44.95,44.99,56228.0,42.4963,42.5058,42.468,42.5058,56228.0
2018-07-09 12:50:00,44.95,44.98,44.92,44.93,22208.0,42.468,42.4963,42.4396,42.4491,22208.0
2018-07-09 13:00:00,44.91,44.96,44.82,44.82,11290.0,42.4302,42.4774,42.3452,42.3452,11290.0
2018-07-09 13:10:00,44.82,44.85,44.75,44.84,35372.0,42.3452,42.3735,42.279,42.3641,35372.0
2018-07-09 13:20:00,44.84,44.89,44.83,44.88,19240.0,42.3641,42.4113,42.3546,42.4019,19240.0
2018-07-09 13:30:00,44.85,44.89,44.85,44.88,14208.0,42.3735,42.4113,42.3735,42.4019,14208.0
2018-07-09 13:40:00,44.86,44.91,44.84,44.89,2400.0,42.383,42.4302,42.3641,42.4113,2400.0
2018-07-09 13:50:00,44.93,44.98,44.92,44.95,14900.0,42.4491,42.4963,42.4396,42.468,14900.0
2018-07-09 14:00:00,44.97,44.99,44.93,44.94,18222.0,42.4869,42.5058,42.4491,42.4585,18222.0
2018-07-09 14:10:00,44.91,44.98,44.9,44.98,8750.0,42.4302,42.4963,42.4207,42.4963,8750.0
2018-07-09 14:20:00,44.98,45.0,44.96,44.96,35938.0,42.4963,42.5152,42.4774,42.4774,35938.0
2018-07-09 14:30:00,44.96,45.05,44.94,45.03,59824.0,42.4774,42.5625,42.4585,42.5436,59824.0
2018-07-09 14:40:00,45.03,45.08,45.03,45.05,21300.0,42.5436,42.5908,42.5436,42.5625,21300.0
2018-07-09 14:50:00,45.06,45.13,45.06,45.11,36576.0,42.5719,42.638,42.5719,42.6192,36576.0
2018-07-09 15:00:00,45.13,45.14,45.06,45.1,42950.0,42.638,42.6475,42.5719,42.6097,42950.0
2018-07-09 15:10:00,45.11,45.13,44.97,45.01,70614.0,42.6192,42.638,42.4869,42.5247,70614.0
2018-07-09 15:20:00,45.0,45.06,44.98,45.05,20018.0,42.5152,42.5719,42.4963,42.5625,20018.0
2018-07-09 15:30:00,45.05,45.08,45.02,45.06,11014.0,42.5625,42.5908,42.5341,42.5719,11014.0
2018-07-09 15:40:00,45.09,45.13,45.07,45.11,34980.0,42.6003,42.638,42.5814,42.6192,34980.0
2018-07-09 15:50:00,45.1,45.1,44.99,45.03,192228.0,42.6097,42.6097,42.5058,42.5436,192228.0
2018-07-10 09:30:00,45.47,45.67,45.38,45.62,171704.0,42.9593,43.1482,42.8742,43.101,171704.0
2018-07-10 09:40:00,45.6,45.66,45.47,45.51,82076.0,43.0821,43.1388,42.9593,42.9971,82076.0
2018-07-10 09:50:00,45.52,45.7,45.47,45.67,74132.0,43.0065,43.1766,42.9593,43.1482,74132.0
2018-07-10 10:00:00,45.69,45.75,45.59,45.7,69920.0,43.1671,43.2238,43.0726,43.1766,69920.0
2018-07-10 10:10:00,45.71,45.85,45.69,45.85,69358.0,43.186,43.3183,43.1671,43.3183,69358.0
2018-07-10 10:20:00,45.85,45.88,45.79,45.81,45960.0,43.3183,43.3466,43.2616,43.2805,45960.0
2018-07-10 10:30:00,45.79,45.88,45.77,45.85,43280.0,43.2616,43.3466,43.2427,43.3183,43280.0
2018-07-10 10:40:00,45.86,45.94,45.82,45.85,35044.0,43.3277,43.4033,43.2899,43.3183,35044.0
2018-07-10 10:50:00,45.88,45.91,45.84,45.86,38280.0,43.3466,43.375,43.3088,43.3277,38280.0
2018-07-10 11:00:00,45.88,45.92,45.84,45.86,22026.0,43.3466,43.3844,43.3088,43.3277,22026.0
2018-07-10 11:10:00,45.83,45.83,45.69,45.77,34766.0,43.2994,43.2994,43.1671,43.2427,34766.0
2018-07-10 11:20:00,45.76,45.76,45.63,45.68,48180.0,43.2333,43.2333,43.1104,43.1577,48180.0
2018-07-10 11:30:00,45.68,45.77,45.66,45.75,21930.0,43.1577,43.2427,43.1388,43.2238,21930.0
2018-07-10 11:40:00,45.79,45.84,45.77,45.81,27480.0,43.2616,43.3088,43.2427,43.2805,27480.0
2018-07-10 11:50:00,45.81,45.87,45.78,45.87,18106.0,43.2805,43.3372,43.2522,43.3372,18106.0
2018-07-10 12:00:00,45.87,45.9,45.83,45.84,18906.0,43.3372,43.3655,43.2994,43.3088,18906.0
2018-07-10 12:10:00,45.82,45.86,45.82,45.83,15982.0,43.2899,43.3277,43.2899,43.2994,15982.0
2018-07-10 12:20:00,45.84,45.85,45.72,45.8,17678.0,43.3088,43.3183,43.1955,43.2711,17678.0
2018-07-10 12:30:00,45.81,45.85,45.8,45.83,6888.0,43.2805,43.3183,43.2711,43.2994,6888.0
2018-07-10 12:40:00,45.85,45.87,45.7,45.7,19258.0,43.3183,43.3372,43.1766,43.1766,19258.0
2018-07-10 12:50:00,45.69,45.72,45.66,45.71,16786.0,43.1671,43.1955,43.1388,43.186,16786.0
2018-07-10 13:00:00,45.73,45.78,45.71,45.71,21854.0,43.2049,43.2522,43.186,43.186,21854.0
2018-07-10 13:10:00,45.65,45.74,45.63,45.71,29394.0,43.1293,43.2144,43.1104,43.186,29394.0
2018-07-10 13:20:00,45.7,45.73,45.62,45.68,49328.0,43.1766,43.2049,43.101,43.1577,49328.0
2018-07-10 13:30:00,45.63,45.63,45.49,45.5,96258.0,43.1104,43.1104,42.9782,42.9876,96258.0
2018-07-10 13:40:00,45.49,45.56,45.47,45.5,60754.0,42.9782,43.0443,42.9593,42.9876,60754.0
2018-07-10 13:50:00,45.5,45.63,45.48,45.62,33898.0,42.9876,43.1104,42.9687,43.101,33898.0
2018-07-10 14:00:00,45.63,45.7,45.61,45.67,47958.0,43.1104,43.1766,43.0915,43.1482,47958.0
2018-07-10 14:10:00,45.67,45.72,45.65,45.66,4180.0,43.1482,43.1955,43.1293,43.1388,4180.0
2018-07-10 14:20:00,45.68,45.75,45.65,45.7,7662.0,43.1577,43.2238,43.1293,43.1766,7662.0
2018-07-10 14:30:00,45.71,45.73,45.69,45.72,16000.0,43.186,43.2049,43.1671,43.1955,16000.0
2018-07-10 14:40:00,45.73,45.76,45.65,45.76,17440.0,43.2049,43.2333,43.1293,43.2333,17440.0
2018-07-10 14:50:00,45.74,45.79,45.67,45.79,54802.0,43.2144,43.2616,43.1482,43.2616,54802.0
2018-07-10 15:00:00,45.77,45.78,45.72,45.74,21938.0,43.2427,43.2522,43.1955,43.2144,21938.0
2018-07-10 15:10:00,45.77,45.79,45.75,45.79,11660.0,43.2427,43.2616,43.2238,43.2616,11660.0
2018-07-10 15:20:00,45.79,45.82,45.74,45.74,24110.0,43.2616,43.2899,43.2144,43.2144,24110.0
2018-07-10 15:30:00,45.78,45.85,45.77,45.85,13488.0,43.2522,43.3183,43.2427,43.3183,13488.0
2018-07-10 15:40:00,45.83,45.86,45.7,45.72,29372.0,43.2994,43.3277,43.1766,43.1955,29372.0
2018-07-10 15:50:00,45.73,45.86,45.73,45.77,85680.0,43.2049,43.3277,43.2049,43.2427,85680.0
2018-07-11 09:30:00,44.65,45.09,44.65,45.01,231320.0,42.1846,42.6003,42.1846,42.5247,231320.0
2018-07-11 09:40:00,45.01,45.08,44.88,44.88,65932.0,42.5247,42.5908,42.4019,42.4019,65932.0
2018-07-11 09:50:00,44.85,45.02,44.85,44.92,48938.0,42.3735,42.5341,42.3735,42.4396,48938.0
2018-07-11 10:00:00,44.9,45.04,44.87,44.93,49348.0,42.4207,42.553,42.3924,42.4491,49348.0
2018-07-11 10:10:00,44.91,44.99,44.81,44.96,38898.0,42.4302,42.5058,42.3357,42.4774,38898.0
2018-07-11 10:20:00,44.97,45.11,44.96,45.09,47816.0,42.4869,42.6192,42.4774,42.6003,47816.0
2018-07-11 10:30:00,45.12,45.19,45.08,45.09,50418.0,42.6286,42.6947,42.5908,42.6003,50418.0
2018-07-11 10:40:00,45.08,45.1,44.87,44.92,46594.0,42.5908,42.6097,42.3924,42.4396,46594.0
2018-07-11 10:50:00,44.91,45.06,44.9,45.06,25200.0,42.4302,42.5719,42.4207,42.5719,25200.0
2018-07-11 11:00:00,45.08,45.2,45.06,45.12,40222.0,42.5908,42.7042,42.5719,42.6286,40222.0
2018-07-11 11:10:00,45.12,45.12,44.99,45.03,38576.0,42.6286,42.6286,42.5058,42.5436,38576.0
2018-07-11 11:20:00,45.02,45.05,44.85,44.86,40394.0,42.5341,42.5625,42.3735,42.383,40394.0
2018-07-11 11:30:00,44.84,44.92,44.73,44.91,61178.0,42.3641,42.4396,42.2601,42.4302,61178.0
2018-07-11 11:40:00,44.9,44.93,44.69,44.8,43558.0,42.4207,42.4491,42.2223,42.3263,43558.0
2018-07-11 11:50:00,44.8,44.86,44.68,44.69,71318.0,42.3263,42.383,42.2129,42.2223,71318.0
2018-07-11 12:00:00,44.69,44.77,44.67,44.72,32486.0,42.2223,42.2979,42.2034,42.2507,32486.0
2018-07-11 12:10:00,44.72,44.9,44.7,44.85,25644.0,42.2507,42.4207,42.2318,42.3735,25644.0
2018-07-11 12:20:00,44.85,44.89,44.8,44.84,12404.0,42.3735,42.4113,42.3263,42.3641,12404.0
2018-07-11 12:30:00,44.88,44.98,44.88,44.9,24600.0,42.4019,42.4963,42.4019,42.4207,24600.0
2018-07-11 12:40:00,44.88,44.93,44.77,44.87,12794.0,42.4019,42.4491,42.2979,42.3924,12794.0
2018-07-11 12:50:00,44.84,44.84,44.63,44.7,22150.0,42.3641,42.3641,42.1657,42.2318,22150.0
2018-07-11 13:00:00,44.72,44.75,44.66,44.67,21108.0,42.2507,42.279,42.194,42.2034,21108.0
2018-07-11 13:10:00,44.65,44.74,44.6,44.71,24398.0,42.1846,42.2696,42.1373,42.2412,24398.0
2018-07-11 13:20:00,44.76,44.9,44.73,44.87,24472.0,42.2885,42.4207,42.2601,42.3924,24472.0
2018-07-11 13:30:00,44.87,44.95,44.81,44.82,9936.0,42.3924,42.468,42.3357,42.3452,9936.0
2018-07-11 13:40:00,44.81,44.84,44.74,44.74,76776.0,42.3357,42.3641,42.2696,42.2696,76776.0
2018-07-11 13:50:00,44.7,44.7,44.61,44.64,19490.0,42.2318,42.2318,42.1468,42.1751,19490.0
2018-07-11 14:00:00,44.6,44.72,44.56,44.57,13372.0,42.1373,42.2507,42.0995,42.109,13372.0
2018-07-11 14:10:00,44.55,44.55,44.38,44.54,99824.0,42.0901,42.0901,41.9295,42.0806,99824.0
2018-07-11 14:20:00,44.55,44.75,44.55,44.75,24274.0,42.0901,42.279,42.0901,42.279,24274.0
2018-07-11 14:30:00,44.79,44.87,44.74,44.82,25682.0,42.3168,42.3924,42.2696,42.3452,25682.0
2018-07-11 14:40:00,44.81,44.82,44.7,44.82,30974.0,42.3357,42.3452,42.2318,42.3452,30974.0
2018-07-11 14:50:00,44.81,44.84,44.73,44.73,22538.0,42.3357,42.3641,42.2601,42.2601,22538.0
2018-07-11 15:00:00,44.71,44.87,44.7,44.84,64236.0,42.2412,42.3924,42.2318,42.3641,64236.0
2018-07-11 15:10:00,44.85,44.88,44.67,44.73,163682.0,42.3735,42.4019,42.2034,42.2601,163682.0
2018-07-11 15:20:00,44.73,44.73,44.62,44.62,21150.0,42.2601,42.2601,42.1562,42.1562,21150.0
2018-07-11 15:30:00,44.63,44.81,44.63,44.78,22078.0,42.1657,42.3357,42.1657,42.3074,22078.0
2018-07-11 15:40:00,44.75,44.84,44.7,44.81,27898.0,42.279,42.3641,42.2318,42.3357,27898.0
2018-07-11 15:50:00,44.79,44.8,44.54,44.61,203830.0,42.3168,42.3263,42.0806,42.1468,203830.0
2018-07-12 09:30:00,45.69,45.71,45.36,45.38,172980.0,43.1671,43.186,42.8553,42.8742,172980.0
2018-07-12 09:40:00,45.39,45.42,45.18,45.27,136596.0,42.8837,42.912,42.6853,42.7703,136596.0
2018-07-12 09:50:00,45.28,45.48,45.25,45.44,100244.0,42.7798,42.9687,42.7514,42.9309,100244.0
2018-07-12 10:00:00,45.46,45.54,45.43,45.52,49434.0,42.9498,43.0254,42.9215,43.0065,49434.0
2018-07-12 10:10:00,45.55,45.55,45.35,45.35,91568.0,43.0349,43.0349,42.8459,42.8459,91568.0
2018-07-12 10:20:00,45.38,45.6,45.38,45.58,30484.0,42.8742,43.0821,42.8742,43.0632,30484.0
2018-07-12 10:30:00,45.62,45.66,45.48,45.5,39518.0,43.101,43.1388,42.9687,42.9876,39518.0
2018-07-12 10:40:00,45.52,45.54,45.33,45.37,28822.0,43.0065,43.0254,42.827,42.8648,28822.0
2018-07-12 10:50:00,45.4,45.48,45.32,45.42,28700.0,42.8931,42.9687,42.8176,42.912,28700.0
2018-07-12 11:00:00,45.41,45.54,45.41,45.52,12154.0,42.9026,43.0254,42.9026,43.0065,12154.0
2018-07-12 11:10:00,45.53,45.55,45.51,45.52,31458.0,43.016,43.0349,42.9971,43.0065,31458.0
2018-07-12 11:20:00,45.49,45.53,45.46,45.52,45586.0,42.9782,43.016,42.9498,43.0065,45586.0
2018-07-12 11:30:00,45.52,45.59,45.41,45.51,27160.0,43.0065,43.0726,42.9026,42.9971,27160.0
2018-07-12 11:40:00,45.51,45.66,45.48,45.65,20362.0,42.9971,43.1388,42.9687,43.1293,20362.0
2018-07-12 11:50:00,45.63,45.79,45.6,45.74,74000.0,43.1104,43.2616,43.0821,43.2144,74000.0
2018-07-12 12:00:00,45.77,45.77,45.68,45.71,21656.0,43.2427,43.2427,43.1577,43.186,21656.0
2018-07-12 12:10:00,45.69,45.74,45.67,45.71,12500.0,43.1671,43.2144,43.1482,43.186,12500.0
2018-07-12 12:20:00,45.73,45.75,45.72,45.75,21330.0,43.2049,43.2238,43.1955,43.2238,21330.0
2018-07-12 12:30:00,45.74,45.8,45.72,45.74,21782.0,43.2144,43.2711,43.1955,43.2144,21782.0
2018-07-12 12:40:00,45.72,45.72,45.5,45.62,40786.0,43.1955,43.1955,42.9876,43.101,40786.0
2018-07-12 12:50:00,45.66,45.85,45.66,45.79,17280.0,43.1388,43.3183,43.1388,43.2616,17280.0
2018-07-12 13:00:00,45.79,45.88,45.73,45.77,30588.0,43.2616,43.3466,43.2049,43.2427,30588.0
2018-07-12 13:10:00,45.77,45.79,45.73,45.76,12638.0,43.2427,43.2616,43.2049,43.2333,12638.0
2018-07-12 13:20:00,45.78,45.79,45.68,45.78,13124.0,43.2522,43.2616,43.1577,43.2522,13124.0
2018-07-12 13:30:00,45.83,45.83,45.66,45.71,21452.0,43.2994,43.2994,43.1388,43.186,21452.0
2018-07-12 13:40:00,45.73,45.77,45.68,45.69,15944.0,43.2049,43.2427,43.1577,43.1671,15944.0
2018-07-12 13:50:00,45.68,45.68,45.59,45.6,22852.0,43.1577,43.1577,43.0726,43.0821,22852.0
2018-07-12 14:00:00,45.64,45.65,45.56,45.59,51354.0,43.1199,43.1293,43.0443,43.0726,51354.0
2018-07-12 14:10:00,45.6,45.63,45.56,45.63,11474.0,43.0821,43.1104,43.0443,43.1104,11474.0
2018-07-12 14:20:00,45.63,45.67,45.63,45.65,7160.0,43.1104,43.1482,43.1104,43.1293,7160.0
2018-07-12 14:30:00,45.63,45.65,45.55,45.65,19542.0,43.1104,43.1293,43.0349,43.1293,19542.0
2018-07-12 14:40:00,45.6,45.63,45.56,45.57,33800.0,43.0821,43.1104,43.0443,43.0538,33800.0
2018-07-12 14:50:00,45.6,45.63,45.6,45.63,14264.0,43.0821,43.1104,43.0821,43.1104,14264.0
2018-07-12 15:00:00,45.63,45.72,45.62,45.65,33814.0,43.1104,43.1955,43.101,43.1293,33814.0
2018-07-12 15:10:00,45.64,45.74,45.55,45.68,27300.0,43.1199,43.2144,43.0349,43.1577,27300.0
2018-07-12 15:20:00,45.68,45.71,45.52,45.7,41678.0,43.1577,43.186,43.0065,43.1766,41678.0
2018-07-12 15:30:00,45.72,45.73,45.69,45.7,9052.0,43.1955,43.2049,43.1671,43.1766,9052.0
2018-07-12 15:40:00,45.68,45.76,45.62,45.76,22392.0,43.1577,43.2333,43.101,43.2333,22392.0
2018-07-12 15:50:00,45.75,45.84,45.66,45.8,101438.0,43.2238,43.3088,43.1388,43.2711,101438.0
2018-07-13 09:30:00,45.72,46.0,45.72,45.94,143304.0,43.1955,43.46,43.1955,43.4033,143304.0
2018-07-13 09:40:00,45.96,45.96,45.64,45.77,74966.0,43.4222,43.4222,43.1199,43.2427,74966.0
2018-07-13 09:50:00,45.78,45.8,45.59,45.6,87876.0,43.2522,43.2711,43.0726,43.0821,87876.0
2018-07-13 10:00:00,45.63,45.84,45.63,45.84,48082.0,43.1104,43.3088,43.1104,43.3088,48082.0
2018-07-13 10:10:00,45.83,45.9,45.81,45.87,61166.0,43.2994,43.3655,43.2805,43.3372,61166.0
2018-07-13 10:20:00,45.9,45.93,45.85,45.89,23206.0,43.3655,43.3939,43.3183,43.3561,23206.0
2018-07-13 10:30:00,45.91,46.05,45.91,46.05,43380.0,43.375,43.5072,43.375,43.5072,43380.0
2018-07-13 10:40:00,46.06,46.22,46.06,46.16,77144.0,43.5167,43.6679,43.5167,43.6112,77144.0
2018-07-13 10:50:00,46.16,46.27,46.16,46.19,44122.0,43.6112,43.7151,43.6112,43.6395,44122.0
2018-07-13 11:00:00,46.23,46.26,46.15,46.24,45798.0,43.6773,43.7057,43.6017,43.6868,45798.0
2018-07-13 11:10:00,46.24,46.33,46.19,46.2,50654.0,43.6868,43.7718,43.6395,43.649,50654.0
2018-07-13 11:20:00,46.2,46.34,46.19,46.24,32056.0,43.649,43.7812,43.6395,43.6868,32056.0
2018-07-13 11:30:00,46.23,46.3,46.2,46.24,19638.0,43.6773,43.7434,43.649,43.6868,19638.0
2018-07-13 11:40:00,46.25,46.29,46.04,46.18,95564.0,43.6962,43.734,43.4978,43.6301,95564.0
2018-07-13 11:50:00,46.2,46.21,46.15,46.2,11786.0,43.649,43.6584,43.6017,43.649,11786.0
2018-07-13 12:00:00,46.23,46.28,46.16,46.26,19028.0,43.6773,43.7245,43.6112,43.7057,19028.0
2018-07-13 12:10:00,46.3,46.33,46.27,46.31,38550.0,43.7434,43.7718,43.7151,43.7529,38550.0
2018-07-13 12:20:00,46.3,46.3,46.23,46.29,20846.0,43.7434,43.7434,43.6773,43.734,20846.0
2018-07-13 12:30:00,46.28,46.29,46.21,46.23,20736.0,43.7245,43.734,43.6584,43.6773,20736.0
2018-07-13 12:40:00,46.24,46.3,46.24,46.27,15400.0,43.6868,43.7434,43.6868,43.7151,15400.0
2018-07-13 12:50:00,46.29,46.41,46.26,46.41,33692.0,43.734,43.8474,43.7057,43.8474,33692.0
2018-07-13 13:00:00,46.41,46.42,46.35,46.37,16564.0,43.8474,43.8568,43.7907,43.8096,16564.0
2018-07-13 13:10:00,46.36,46.38,46.31,46.35,7962.0,43.8001,43.819,43.7529,43.7907,7962.0
2018-07-13 13:20:00,46.35,46.41,46.33,46.38,18142.0,43.7907,43.8474,43.7718,43.819,18142.0
2018-07-13 13:30:00,46.38,46.4,46.23,46.23,21858.0,43.819,43.8379,43.6773,43.6773,21858.0
2018-07-13 13:40:00,46.22,46.27,46.21,46.24,7062.0,43.6679,43.7151,43.6584,43.6868,7062.0
2018-07-13 13:50:00,46.24,46.34,46.24,46.34,20172.0,43.6868,43.7812,43.6868,43.7812,20172.0
2018-07-13 14:00:00,46.32,46.32,46.27,46.28,24766.0,43.7623,43.7623,43.7151,43.7245,24766.0
2018-07-13 14:10:00,46.28,46.35,46.27,46.3,24008.0,43.7245,43.7907,43.7151,43.7434,24008.0
2018-07-13 14:20:00,46.27,46.35,46.26,46.34,39146.0,43.7151,43.7907,43.7057,43.7812,39146.0
2018-07-13 14:30:00,46.31,46.32,46.23,46.24,65572.0,43.7529,43.7623,43.6773,43.6868,65572.0
2018-07-13 14:40:00,46.24,46.28,46.21,46.26,64276.0,43.6868,43.7245,43.6584,43.7057,64276.0
2018-07-13 14:50:00,46.27,46.34,46.26,46.28,39008.0,43.7151,43.7812,43.7057,43.7245,39008.0
2018-07-13 15:00:00,46.29,46.35,46.28,46.34,15452.0,43.734,43.7907,43.7245,43.7812,15452.0
2018-07-13 15:10:00,46.34,46.38,46.32,46.34,29102.0,43.7812,43.819,43.7623,43.7812,29102.0
2018-07-13 15:20:00,46.32,46.32,46.26,46.3,15734.0,43.7623,43.7623,43.7057,43.7434,15734.0
2018-07-13 15:30:00,46.27,46.37,46.27,46.35,23052.0,43.7151,43.8096,43.7151,43.7907,23052.0
2018-07-13 15:40:00,46.33,46.34,46.23,46.27,20636.0,43.7718,43.7812,43.6773,43.7151,20636.0
2018-07-13 15:50:00,46.27,46.33,46.21,46.3,93610.0,43.7151,43.7718,43.6584,43.7434,93610.0
2018-07-16 09:30:00,46.35,46.46,46.26,46.33,101998.0,43.7907,43.8946,43.7057,43.7718,101998.0
2018-07-16 09:40:00,46.35,46.41,46.16,46.24,47426.0,43.7907,43.8474,43.6112,43.6868,47426.0
2018-07-16 09:50:00,46.23,46.38,46.2,46.36,104684.0,43.6773,43.819,43.649,43.8001,104684.0
2018-07-16 10:00:00,46.33,46.42,46.27,46.27,16674.0,43.7718,43.8568,43.7151,43.7151,16674.0
2018-07-16 10:10:00,46.28,46.36,46.24,46.33,31758.0,43.7245,43.8001,43.6868,43.7718,31758.0
2018-07-16 10:20:00,46.27,46.31,46.2,46.3,28814.0,43.7151,43.7529,43.649,43.7434,28814.0
2018-07-16 10:30:00,46.29,46.41,46.29,46.38,30402.0,43.734,43.8474,43.734,43.819,30402.0
2018-07-16 10:40:00,46.35,46.37,46.15,46.15,25534.0,43.7907,43.8096,43.6017,43.6017,25534.0
2018-07-16 10:50:00,46.16,46.2,46.08,46.09,36590.0,43.6112,43.649,43.5356,43.545,36590.0
2018-07-16 11:00:00,46.1,46.29,46.1,46.26,14720.0,43.5545,43.734,43.5545,43.7057,14720.0
2018-07-16 11:10:00,46.25,46.33,46.24,46.31,19052.0,43.6962,43.7718,43.6868,43.7529,19052.0
2018-07-16 11:20:00,46.33,46.33,46.29,46.33,29074.0,43.7718,43.7718,43.734,43.7718,29074.0
2018-07-16 11:30:00,46.3,46.37,46.29,46.34,18672.0,43.7434,43.8096,43.734,43.7812,18672.0
2018-07-16 11:40:00,46.32,46.35,46.24,46.27,20376.0,43.7623,43.7907,43.6868,43.7151,20376.0
2018-07-16 11:50:00,46.29,46.33,46.29,46.33,2800.0,43.734,43.7718,43.734,43.7718,2800.0
2018-07-16 12:00:00,46.26,46.29,46.24,46.24,14390.0,43.7057,43.734,43.6868,43.6868,14390.0
2018-07-16 12:10:00,46.24,46.27,46.2,46.27,4684.0,43.6868,43.7151,43.649,43.7151,4684.0
2018-07-16 12:20:00,46.3,46.43,46.3,46.37,39332.0,43.7434,43.8663,43.7434,43.8096,39332.0
2018-07-16 12:30:00,46.39,46.39,46.34,46.34,8944.0,43.8285,43.8285,43.7812,43.7812,8944.0
2018-07-16 12:40:00,46.32,46.37,46.32,46.36,2148.0,43.7623,43.8096,43.7623,43.8001,2148.0
2018-07-16 12:50:00,46.38,46.42,46.37,46.42,10326.0,43.819,43.8568,43.8096,43.8568,10326.0
2018-07-16 13:00:00,46.43,46.43,46.38,46.38,13166.0,43.8663,43.8663,43.819,43.819,13166.0
2018-07-16 13:10:00,46.38,46.41,46.34,46.41,6132.0,43.819,43.8474,43.7812,43.8474,6132.0
2018-07-16 13:20:00,46.45,46.45,46.32,46.32,10676.0,43.8852,43.8852,43.7623,43.7623,10676.0
2018-07-16 13:30:00,46.34,46.39,46.34,46.39,22122.0,43.7812,43.8285,43.7812,43.8285,22122.0
2018-07-16 13:40:00,46.4,46.4,46.35,46.35,2840.0,43.8379,43.8379,43.7907,43.7907,2840.0
2018-07-16 13:50:00,46.35,46.37,46.33,46.36,18116.0,43.7907,43.8096,43.7718,43.8001,18116.0
2018-07-16 14:00:00,46.37,46.38,46.31,46.38,20508.0,43.8096,43.819,43.7529,43.819,20508.0
2018-07-16 14:10:00,46.39,46.4,46.3,46.35,9772.0,43.8285,43.8379,43.7434,43.7907,9772.0
2018-07-16 14:20:00,46.35,46.41,46.34,46.37,10042.0,43.7907,43.8474,43.7812,43.8096,10042.0
2018-07-16 14:30:00,46.36,46.37,46.32,46.34,19852.0,43.8001,43.8096,43.7623,43.7812,19852.0
2018-07-16 14:40:00,46.33,46.33,46.22,46.26,25844.0,43.7718,43.7718,43.6679,43.7057,25844.0
2018-07-16 14:50:00,46.28,46.28,46.22,46.24,7656.0,43.7245,43.7245,43.6679,43.6868,7656.0
2018-07-16 15:00:00,46.24,46.34,46.24,46.34,27200.0,43.6868,43.7812,43.6868,43.7812,27200.0
2018-07-16 15:10:00,46.36,46.38,46.33,46.37,20674.0,43.8001,43.819,43.7718,43.8096,20674.0
2018-07-16 15:20:00,46.37,46.39,46.35,46.37,27944.0,43.8096,43.8285,43.7907,43.8096,27944.0
2018-07-16 15:30:00,46.38,46.48,46.38,46.48,43036.0,43.819,43.9135,43.819,43.9135,43036.0
2018-07-16 15:40:00,46.5,46.52,46.39,46.42,56306.0,43.9324,43.9513,43.8285,43.8568,56306.0
2018-07-16 15:50:00,46.41,46.57,46.4,46.51,51494.0,43.8474,43.9985,43.8379,43.9418,51494.0
2018-07-17 09:30:00,46.38,46.52,46.16,46.17,97106.0,43.819,43.9513,43.6112,43.6206,97106.0
2018-07-17 09:40:00,46.16,46.24,46.09,46.24,88806.0,43.6112,43.6868,43.545,43.6868,88806.0
2018-07-17 09:50:00,46.25,46.33,46.2,46.24,58776.0,43.6962,43.7718,43.649,43.6868,58776.0
2018-07-17 10:00:00,46.27,46.38,46.2,46.25,48376.0,43.7151,43.819,43.649,43.6962,48376.0
2018-07-17 10:10:00,46.26,46.29,46.2,46.29,31260.0,43.7057,43.734,43.649,43.734,31260.0
2018-07-17 10:20:00,46.3,46.33,46.19,46.32,44832.0,43.7434,43.7718,43.6395,43.7623,44832.0
2018-07-17 10:30:00,46.31,46.42,46.31,46.39,66232.0,43.7529,43.8568,43.7529,43.8285,66232.0
2018-07-17 10:40:00,46.37,46.41,46.32,46.37,71776.0,43.8096,43.8474,43.7623,43.8096,71776.0
2018-07-17 10:50:00,46.36,46.65,46.35,46.59,62420.0,43.8001,44.0741,43.7907,44.0174,62420.0
2018-07-17 11:00:00,46.6,46.63,46.53,46.56,52912.0,44.0269,44.0552,43.9607,43.9891,52912.0
2018-07-17 11:10:00,46.55,46.66,46.55,46.63,8922.0,43.9796,44.0836,43.9796,44.0552,8922.0
2018-07-17 11:20:00,46.62,46.62,46.57,46.6,19030.0,44.0458,44.0458,43.9985,44.0269,19030.0
2018-07-17 11:30:00,46.59,46.61,46.53,46.56,26774.0,44.0174,44.0363,43.9607,43.9891,26774.0
2018-07-17 11:40:00,46.54,46.72,46.52,46.66,27584.0,43.9702,44.1403,43.9513,44.0836,27584.0
2018-07-17 11:50:00,46.67,46.73,46.65,46.7,42758.0,44.093,44.1497,44.0741,44.1214,42758.0
2018-07-17 12:00:00,46.68,46.7,46.6,46.63,7114.0,44.1025,44.1214,44.0269,44.0552,7114.0
2018-07-17 12:10:00,46.67,46.85,46.63,46.84,34298.0,44.093,44.2631,44.0552,44.2536,34298.0
2018-07-17 12:20:00,46.85,46.93,46.85,46.87,63104.0,44.2631,44.3387,44.2631,44.282,63104.0
2018-07-17 12:30:00,46.85,46.85,46.77,46.77,29700.0,44.2631,44.2631,44.1875,44.1875,29700.0
2018-07-17 12:40:00,46.8,46.82,46.77,46.79,6530.0,44.2158,44.2347,44.1875,44.2064,6530.0
2018-07-17 12:50:00,46.81,46.9,46.81,46.88,23176.0,44.2253,44.3103,44.2253,44.2914,23176.0
2018-07-17 13:00:00,46.88,46.94,46.87,46.88,49050.0,44.2914,44.3481,44.282,44.2914,49050.0
2018-07-17 13:10:00,46.88,46.95,46.87,46.89,66952.0,44.2914,44.3576,44.282,44.3009,66952.0
2018-07-17 13:20:00,46.86,46.86,46.79,46.84,15396.0,44.2725,44.2725,44.2064,44.2536,15396.0
2018-07-17 13:30:00,46.85,46.87,46.82,46.85,20630.0,44.2631,44.282,44.2347,44.2631,20630.0
2018-07-17 13:40:00,46.84,46.93,46.82,46.91,20698.0,44.2536,44.3387,44.2347,44.3198,20698.0
2018-07-17 13:50:00,46.92,46.94,46.88,46.88,38236.0,44.3292,44.3481,44.2914,44.2914,38236.0
2018-07-17 14:00:00,46.88,46.89,46.74,46.78,41290.0,44.2914,44.3009,44.1591,44.1969,41290.0
2018-07-17 14:10:00,46.76,46.78,46.74,46.78,43048.0,44.178,44.1969,44.1591,44.1969,43048.0
2018-07-17 14:20:00,46.77,46.85,46.77,46.85,32420.0,44.1875,44.2631,44.1875,44.2631,32420.0
2018-07-17 14:30:00,46.84,46.87,46.81,46.83,18082.0,44.2536,44.282,44.2253,44.2442,18082.0
2018-07-17 14:40:00,46.82,46.85,46.8,46.82,15018.0,44.2347,44.2631,44.2158,44.2347,15018.0
2018-07-17 14:50:00,46.82,46.82,46.71,46.73,33432.0,44.2347,44.2347,44.1308,44.1497,33432.0
2018-07-17 15:00:00,46.7,46.84,46.69,46.82,43048.0,44.1214,44.2536,44.1119,44.2347,43048.0
2018-07-17 15:10:00,46.84,46.94,46.84,46.92,50240.0,44.2536,44.3481,44.2536,44.3292,50240.0
2018-07-17 15:20:00,46.94,47.02,46.93,46.98,66460.0,44.3481,44.4237,44.3387,44.3859,66460.0
2018-07-17 15:30:00,46.96,46.99,46.91,46.95,39230.0,44.367,44.3953,44.3198,44.3576,39230.0
2018-07-17 15:40:00,46.95,47.01,46.91,46.93,23220.0,44.3576,44.4142,44.3198,44.3387,23220.0
2018-07-17 15:50:00,46.93,46.93,46.79,46.85,91870.0,44.3387,44.3387,44.2064,44.2631,91870.0
2018-07-18 09:30:00,46.93,46.93,46.74,46.79,71804.0,44.3387,44.3387,44.1591,44.2064,71804.0
2018-07-18 09:40:00,46.8,46.95,46.72,46.91,60322.0,44.2158,44.3576,44.1403,44.3198,60322.0
2018-07-18 09:50:00,46.92,47.02,46.89,46.96,60672.0,44.3292,44.4237,44.3009,44.367,60672.0
2018-07-18 10:00:00,46.98,47.05,46.93,47.01,96268.0,44.3859,44.452,44.3387,44.4142,96268.0
2018-07-18 10:10:00,46.97,47.02,46.84,46.91,60622.0,44.3764,44.4237,44.2536,44.3198,60622.0
2018-07-18 10:20:00,46.91,47.05,46.91,47.01,44264.0,44.3198,44.452,44.3198,44.4142,44264.0
2018-07-18 10:30:00,46.95,46.99,46.9,46.99,54748.0,44.3576,44.3953,44.3103,44.3953,54748.0
2018-07-18 10:40:00,47.01,47.03,46.96,47.02,34214.0,44.4142,44.4331,44.367,44.4237,34214.0
2018-07-18 10:50:00,46.99,47.09,46.97,47.03,25592.0,44.3953,44.4898,44.3764,44.4331,25592.0
2018-07-18 11:00:00,47.04,47.2,47.04,47.19,37540.0,44.4426,44.5937,44.4426,44.5843,37540.0
2018-07-18 11:10:00,47.19,47.19,47.12,47.13,58368.0,44.5843,44.5843,44.5182,44.5276,58368.0
2018-07-18 11:20:00,47.13,47.17,47.13,47.16,16508.0,44.5276,44.5654,44.5276,44.556,16508.0
2018-07-18 11:30:00,47.17,47.3,47.17,47.19,39440.0,44.5654,44.6882,44.5654,44.5843,39440.0
2018-07-18 11:40:00,47.19,47.22,47.16,47.2,42510.0,44.5843,44.6126,44.556,44.5937,42510.0
2018-07-18 11:50:00,47.2,47.31,47.2,47.27,28564.0,44.5937,44.6977,44.5937,44.6599,28564.0
2018-07-18 12:00:00,47.31,47.32,47.24,47.32,49560.0,44.6977,44.7071,44.6315,44.7071,49560.0
2018-07-18 12:10:00,47.32,47.35,47.28,47.3,12390.0,44.7071,44.7355,44.6693,44.6882,12390.0
2018-07-18 12:20:00,47.33,47.36,47.3,47.31,49850.0,44.7166,44.7449,44.6882,44.6977,49850.0
2018-07-18 12:30:00,47.31,47.31,47.24,47.27,73742.0,44.6977,44.6977,44.6315,44.6599,73742.0
2018-07-18 12:40:00,47.27,47.31,47.26,47.31,11168.0,44.6599,44.6977,44.6504,44.6977,11168.0
2018-07-18 12:50:00,47.32,47.32,47.23,47.26,42042.0,44.7071,44.7071,44.6221,44.6504,42042.0
2018-07-18 13:00:00,47.26,47.27,47.22,47.23,58160.0,44.6504,44.6599,44.6126,44.6221,58160.0
2018-07-18 13:10:00,47.23,47.24,47.2,47.2,18408.0,44.6221,44.6315,44.5937,44.5937,18408.0
2018-07-18 13:20:00,47.2,47.23,47.18,47.21,17598.0,44.5937,44.6221,44.5749,44.6032,17598.0
2018-07-18 13:30:00,47.24,47.24,47.18,47.22,6500.0,44.6315,44.6315,44.5749,44.6126,6500.0
2018-07-18 13:40:00,47.2,47.21,47.17,47.2,16214.0,44.5937,44.6032,44.5654,44.5937,16214.0
2018-07-18 13:50:00,47.19,47.21,47.11,47.2,19754.0,44.5843,44.6032,44.5087,44.5937,19754.0
2018-07-18 14:00:00,47.21,47.23,47.2,47.21,27632.0,44.6032,44.6221,44.5937,44.6032,27632.0
2018-07-18 14:10:00,47.21,47.21,47.17,47.21,13410.0,44.6032,44.6032,44.5654,44.6032,13410.0
2018-07-18 14:20:00,47.2,47.25,47.2,47.24,17080.0,44.5937,44.641,44.5937,44.6315,17080.0
2018-07-18 14:30:00,47.26,47.27,47.23,47.24,17642.0,44.6504,44.6599,44.6221,44.6315,17642.0
2018-07-18 14:40:00,47.23,47.31,47.23,47.31,8286.0,44.6221,44.6977,44.6221,44.6977,8286.0
2018-07-18 14:50:00,47.29,47.29,47.22,47.23,24130.0,44.6788,44.6788,44.6126,44.6221,24130.0
2018-07-18 15:00:00,47.26,47.27,47.22,47.25,25656.0,44.6504,44.6599,44.6126,44.641,25656.0
2018-07-18 15:10:00,47.23,47.27,47.22,47.25,31382.0,44.6221,44.6599,44.6126,44.641,31382.0
2018-07-18 15:20:00,47.25,47.29,47.22,47.25,8314.0,44.641,44.6788,44.6126,44.641,8314.0
2018-07-18 15:30:00,47.24,47.27,47.19,47.21,24934.0,44.6315,44.6599,44.5843,44.6032,24934.0
2018-07-18 15:40:00,47.19,47.3,47.19,47.3,32666.0,44.5843,44.6882,44.5843,44.6882,32666.0
2018-07-18 15:50:00,47.29,47.31,47.24,47.28,87732.0,44.6788,44.6977,44.6315,44.6693,87732.0
2018-07-19 09:30:00,46.75,47.0,46.75,46.98,141460.0,44.1686,44.4048,44.1686,44.3859,141460.0
2018-07-19 09:40:00,46.97,47.03,46.73,46.74,82700.0,44.3764,44.4331,44.1497,44.1591,82700.0
2018-07-19 09:50:00,46.74,46.77,46.46,46.53,162764.0,44.1591,44.1875,43.8946,43.9607,162764.0
2018-07-19 10:00:00,46.53,46.66,46.52,46.6,45548.0,43.9607,44.0836,43.9513,44.0269,45548.0
2018-07-19 10:10:00,46.62,46.85,46.6,46.84,117982.0,44.0458,44.2631,44.0269,44.2536,117982.0
2018-07-19 10:20:00,46.8,46.82,46.63,46.64,33558.0,44.2158,44.2347,44.0552,44.0647,33558.0
2018-07-19 10:30:00,46.62,46.72,46.54,46.72,58548.0,44.0458,44.1403,43.9702,44.1403,58548.0
2018-07-19 10:40:00,46.73,46.79,46.64,46.69,30820.0,44.1497,44.2064,44.0647,44.1119,30820.0
2018-07-19 10:50:00,46.7,46.82,46.69,46.74,35874.0,44.1214,44.2347,44.1119,44.1591,35874.0
2018-07-19 11:00:00,46.81,46.92,46.76,46.88,27560.0,44.2253,44.3292,44.178,44.2914,27560.0
2018-07-19 11:10:00,46.88,46.91,46.8,46.88,19844.0,44.2914,44.3198,44.2158,44.2914,19844.0
2018-07-19 11:20:00,46.87,46.92,46.83,46.83,22492.0,44.282,44.3292,44.2442,44.2442,22492.0
2018-07-19 11:30:00,46.9,46.96,46.84,46.92,20878.0,44.3103,44.367,44.2536,44.3292,20878.0
2018-07-19 11:40:00,46.93,47.0,46.92,46.94,22880.0,44.3387,44.4048,44.3292,44.3481,22880.0
2018-07-19 11:50:00,46.92,46.96,46.9,46.94,22900.0,44.3292,44.367,44.3103,44.3481,22900.0
2018-07-19 12:00:00,46.95,46.95,46.88,46.94,14462.0,44.3576,44.3576,44.2914,44.3481,14462.0
2018-07-19 12:10:00,46.9,46.93,46.81,46.82,24184.0,44.3103,44.3387,44.2253,44.2347,24184.0
2018-07-19 12:20:00,46.81,46.83,46.71,46.77,26482.0,44.2253,44.2442,44.1308,44.1875,26482.0
2018-07-19 12:30:00,46.8,46.8,46.76,46.77,9200.0,44.2158,44.2158,44.178,44.1875,9200.0
2018-07-19 12:40:00,46.77,46.78,46.69,46.71,23292.0,44.1875,44.1969,44.1119,44.1308,23292.0
2018-07-19 12:50:00,46.7,46.74,46.67,46.71,12578.0,44.1214,44.1591,44.093,44.1308,12578.0
2018-07-19 13:00:00,46.69,46.88,46.55,46.67,83048.0,44.1119,44.2914,43.9796,44.093,83048.0
2018-07-19 13:10:00,46.62,46.7,46.6,46.69,11680.0,44.0458,44.1214,44.0269,44.1119,11680.0
2018-07-19 13:20:00,46.68,46.81,46.68,46.71,21794.0,44.1025,44.2253,44.1025,44.1308,21794.0
2018-07-19 13:30:00,46.71,46.83,46.66,46.81,15136.0,44.1308,44.2442,44.0836,44.2253,15136.0
2018-07-19 13:40:00,46.79,46.81,46.75,46.75,24946.0,44.2064,44.2253,44.1686,44.1686,24946.0
2018-07-19 13:50:00,46.73,46.8,46.67,46.78,12050.0,44.1497,44.2158,44.093,44.1969,12050.0
2018-07-19 14:00:00,46.8,46.88,46.8,46.84,23550.0,44.2158,44.2914,44.2158,44.2536,23550.0
2018-07-19 14:10:00,46.88,46.88,46.8,46.82,6300.0,44.2914,44.2914,44.2158,44.2347,6300.0
2018-07-19 14:20:00,46.85,46.9,46.83,46.88,16240.0,44.2631,44.3103,44.2442,44.2914,16240.0
2018-07-19 14:30:00,46.89,46.89,46.79,46.81,14276.0,44.3009,44.3009,44.2064,44.2253,14276.0
2018-07-19 14:40:00,46.8,46.83,46.73,46.73,18690.0,44.2158,44.2442,44.1497,44.1497,18690.0
2018-07-19 14:50:00,46.71,46.73,46.64,46.72,20404.0,44.1308,44.1497,44.0647,44.1403,20404.0
2018-07-19 15:00:00,46.71,46.79,46.71,46.76,12300.0,44.1308,44.2064,44.1308,44.178,12300.0
2018-07-19 15:10:00,46.75,46.75,46.58,46.61,25408.0,44.1686,44.1686,44.008,44.0363,25408.0
2018-07-19 15:20:00,46.62,46.69,46.6,46.67,15690.0,44.0458,44.1119,44.0269,44.093,15690.0
2018-07-19 15:30:00,46.65,46.74,46.62,46.7,23524.0,44.0741,44.1591,44.0458,44.1214,23524.0
2018-07-19 15:40:00,46.67,46.68,46.57,46.59,31250.0,44.093,44.1025,43.9985,44.0174,31250.0
2018-07-19 15:50:00,46.58,46.6,46.5,46.57,87606.0,44.008,44.0269,43.9324,43.9985,87606.0
2018-07-20 09:30:00,46.19,46.29,46.13,46.21,78630.0,43.6395,43.734,43.5828,43.6584,78630.0
2018-07-20 09:40:00,46.27,46.42,46.27,46.35,72534.0,43.7151,43.8568,43.7151,43.7907,72534.0
2018-07-20 09:50:00,46.34,46.52,46.31,46.51,29340.0,43.7812,43.9513,43.7529,43.9418,29340.0
2018-07-20 10:00:00,46.53,46.55,46.44,46.5,27888.0,43.9607,43.9796,43.8757,43.9324,27888.0
2018-07-20 10:10:00,46.51,46.56,46.48,46.48,14534.0,43.9418,43.9891,43.9135,43.9135,14534.0
2018-07-20 10:20:00,46.48,46.65,46.48,46.63,36176.0,43.9135,44.0741,43.9135,44.0552,36176.0
2018-07-20 10:30:00,46.65,46.76,46.62,46.7,44638.0,44.0741,44.178,44.0458,44.1214,44638.0
2018-07-20 10:40:00,46.69,46.73,46.63,46.69,28018.0,44.1119,44.1497,44.0552,44.1119,28018.0
2018-07-20 10:50:00,46.6,46.63,46.56,46.63,19726.0,44.0269,44.0552,43.9891,44.0552,19726.0
2018-07-20 11:00:00,46.63,46.69,46.58,46.63,19166.0,44.0552,44.1119,44.008,44.0552,19166.0
2018-07-20 11:10:00,46.66,46.77,46.66,46.74,17020.0,44.0836,44.1875,44.0836,44.1591,17020.0
2018-07-20 11:20:00,46.73,46.81,46.73,46.8,8600.0,44.1497,44.2253,44.1497,44.2158,8600.0
2018-07-20 11:30:00,46.81,46.87,46.77,46.81,23546.0,44.2253,44.282,44.1875,44.2253,23546.0
2018-07-20 11:40:00,46.8,46.84,46.78,46.79,11078.0,44.2158,44.2536,44.1969,44.2064,11078.0
2018-07-20 11:50:00,46.78,46.8,46.71,46.73,10590.0,44.1969,44.2158,44.1308,44.1497,10590.0
2018-07-20 12:00:00,46.73,46.77,46.68,46.7,20042.0,44.1497,44.1875,44.1025,44.1214,20042.0
2018-07-20 12:10:00,46.7,46.72,46.63,46.68,10484.0,44.1214,44.1403,44.0552,44.1025,10484.0
2018-07-20 12:20:00,46.7,46.74,46.69,46.72,30416.0,44.1214,44.1591,44.1119,44.1403,30416.0
2018-07-20 12:30:00,46.7,46.74,46.67,46.74,9660.0,44.1214,44.1591,44.093,44.1591,9660.0
2018-07-20 12:40:00,46.72,46.73,46.7,46.71,7972.0,44.1403,44.1497,44.1214,44.1308,7972.0
2018-07-20 12:50:00,46.73,46.73,46.68,46.69,16924.0,44.1497,44.1497,44.1025,44.1119,16924.0
2018-07-20 13:00:00,46.7,46.73,46.69,46.69,4100.0,44.1214,44.1497,44.1119,44.1119,4100.0
2018-07-20 13:10:00,46.7,46.73,46.68,46.68,8158.0,44.1214,44.1497,44.1025,44.1025,8158.0
2018-07-20 13:20:00,46.66,46.66,46.49,46.51,31520.0,44.0836,44.0836,43.923,43.9418,31520.0
2018-07-20 13:30:00,46.51,46.62,46.49,46.6,32190.0,43.9418,44.0458,43.923,44.0269,32190.0
2018-07-20 13:40:00,46.61,46.62,46.55,46.59,12054.0,44.0363,44.0458,43.9796,44.0174,12054.0
2018-07-20 13:50:00,46.6,46.65,46.6,46.65,3812.0,44.0269,44.0741,44.0269,44.0741,3812.0
2018-07-20 14:00:00,46.68,46.69,46.6,46.6,6708.0,44.1025,44.1119,44.0269,44.0269,6708.0
2018-07-20 14:10:00,46.6,46.6,46.58,46.59,6150.0,44.0269,44.0269,44.008,44.0174,6150.0
2018-07-20 14:20:00,46.59,46.6,46.54,46.55,17876.0,44.0174,44.0269,43.9702,43.9796,17876.0
2018-07-20 14:30:00,46.55,46.57,46.37,46.37,27168.0,43.9796,43.9985,43.8096,43.8096,27168.0
2018-07-20 14:40:00,46.43,46.59,46.43,46.57,15328.0,43.8663,44.0174,43.8663,43.9985,15328.0
2018-07-20 14:50:00,46.59,46.6,46.58,46.58,21406.0,44.0174,44.0269,44.008,44.008,21406.0
2018-07-20 15:00:00,46.58,46.6,46.54,46.59,7418.0,44.008,44.0269,43.9702,44.0174,7418.0
2018-07-20 15:10:00,46.57,46.58,46.47,46.52,21260.0,43.9985,44.008,43.9041,43.9513,21260.0
2018-07-20 15:20:00,46.51,46.52,46.44,46.49,9716.0,43.9418,43.9513,43.8757,43.923,9716.0
2018-07-20 15:30:00,46.48,46.53,46.48,46.52,19500.0,43.9135,43.9607,43.9135,43.9513,19500.0
2018-07-20 15:40:00,46.53,46.59,46.51,46.51,14724.0,43.9607,44.0174,43.9418,43.9418,14724.0
2018-07-20 15:50:00,46.49,46.53,46.44,46.49,44228.0,43.923,43.9607,43.8757,43.923,44228.0
2018-07-23 09:30:00,46.39,46.42,46.24,46.35,38532.0,43.8285,43.8568,43.6868,43.7907,38532.0
2018-07-23 09:40:00,46.33,46.43,46.3,46.37,26762.0,43.7718,43.8663,43.7434,43.8096,26762.0
2018-07-23 09:50:00,46.34,46.44,46.3,46.41,39594.0,43.7812,43.8757,43.7434,43.8474,39594.0
2018-07-23 10:00:00,46.43,46.51,46.38,46.41,36956.0,43.8663,43.9418,43.819,43.8474,36956.0
2018-07-23 10:10:00,46.38,46.44,46.29,46.3,18214.0,43.819,43.8757,43.734,43.7434,18214.0
2018-07-23 10:20:00,46.27,46.27,46.15,46.18,45908.0,43.7151,43.7151,43.6017,43.6301,45908.0
2018-07-23 10:30:00,46.19,46.29,46.08,46.27,25168.0,43.6395,43.734,43.5356,43.7151,25168.0
2018-07-23 10:40:00,46.27,46.31,46.21,46.27,9602.0,43.7151,43.7529,43.6584,43.7151,9602.0
2018-07-23 10:50:00,46.24,46.35,46.24,46.26,14080.0,43.6868,43.7907,43.6868,43.7057,14080.0
2018-07-23 11:00:00,46.24,46.29,46.17,46.17,14070.0,43.6868,43.734,43.6206,43.6206,14070.0
2018-07-23 11:10:00,46.21,46.36,46.21,46.3,14900.0,43.6584,43.8001,43.6584,43.7434,14900.0
2018-07-23 11:20:00,46.33,46.37,46.32,46.37,2662.0,43.7718,43.8096,43.7623,43.8096,2662.0
2018-07-23 11:30:00,46.38,46.44,46.35,46.36,10940.0,43.819,43.8757,43.7907,43.8001,10940.0
2018-07-23 11:40:00,46.38,46.41,46.35,46.4,8080.0,43.819,43.8474,43.7907,43.8379,8080.0
2018-07-23 11:50:00,46.38,46.45,46.38,46.44,31540.0,43.819,43.8852,43.819,43.8757,31540.0
2018-07-23 12:00:00,46.46,46.46,46.41,46.41,6460.0,43.8946,43.8946,43.8474,43.8474,6460.0
2018-07-23 12:10:00,46.47,46.47,46.43,46.46,4456.0,43.9041,43.9041,43.8663,43.8946,4456.0
2018-07-23 12:20:00,46.44,46.58,46.44,46.54,9584.0,43.8757,44.008,43.8757,43.9702,9584.0
2018-07-23 12:30:00,46.55,46.58,46.53,46.56,16584.0,43.9796,44.008,43.9607,43.9891,16584.0
2018-07-23 12:40:00,46.59,46.6,46.57,46.57,22164.0,44.0174,44.0269,43.9985,43.9985,22164.0
2018-07-23 12:50:00,46.57,46.58,46.56,46.57,2260.0,43.9985,44.008,43.9891,43.9985,2260.0
2018-07-23 13:00:00,46.6,46.6,46.55,46.56,11742.0,44.0269,44.0269,43.9796,43.9891,11742.0
2018-07-23 13:10:00,46.54,46.56,46.49,46.5,7130.0,43.9702,43.9891,43.923,43.9324,7130.0
2018-07-23 13:20:00,46.49,46.49,46.4,46.44,47418.0,43.923,43.923,43.8379,43.8757,47418.0
2018-07-23 13:30:00,46.47,46.52,46.47,46.48,24680.0,43.9041,43.9513,43.9041,43.9135,24680.0
2018-07-23 13:40:00,46.48,46.52,46.48,46.51,10068.0,43.9135,43.9513,43.9135,43.9418,10068.0
2018-07-23 13:50:00,46.52,46.54,46.51,46.51,6478.0,43.9513,43.9702,43.9418,43.9418,6478.0
2018-07-23 14:00:00,46.49,46.5,46.47,46.49,7400.0,43.923,43.9324,43.9041,43.923,7400.0
2018-07-23 14:10:00,46.49,46.54,46.48,46.54,4226.0,43.923,43.9702,43.9135,43.9702,4226.0
2018-07-23 14:20:00,46.51,46.52,46.48,46.51,5840.0,43.9418,43.9513,43.9135,43.9418,5840.0
2018-07-23 14:30:00,46.49,46.5,46.46,46.47,7260.0,43.923,43.9324,43.8946,43.9041,7260.0
2018-07-23 14:40:00,46.47,46.51,46.45,46.51,6600.0,43.9041,43.9418,43.8852,43.9418,6600.0
2018-07-23 14:50:00,46.48,46.52,46.48,46.51,6698.0,43.9135,43.9513,43.9135,43.9418,6698.0
2018-07-23 15:00:00,46.52,46.52,46.48,46.52,6800.0,43.9513,43.9513,43.9135,43.9513,6800.0
2018-07-23 15:10:00,46.5,46.52,46.49,46.5,4120.0,43.9324,43.9513,43.923,43.9324,4120.0
2018-07-23 15:20:00,46.49,46.5,46.47,46.47,6676.0,43.923,43.9324,43.9041,43.9041,6676.0
2018-07-23 15:30:00,46.47,46.48,46.45,46.46,2656.0,43.9041,43.9135,43.8852,43.8946,2656.0
2018-07-23 15:40:00,46.44,46.49,46.42,46.49,16162.0,43.8757,43.923,43.8568,43.923,16162.0
2018-07-23 15:50:00,46.48,46.52,46.37,46.42,52662.0,43.9135,43.9513,43.8096,43.8568,52662.0
2018-07-24 09:30:00,47.02,47.27,46.91,47.24,121292.0,44.4237,44.6599,44.3198,44.6315,121292.0
2018-07-24 09:40:00,47.24,47.26,47.08,47.08,55938.0,44.6315,44.6504,44.4804,44.4804,55938.0
2018-07-24 09:50:00,47.1,47.17,47.06,47.15,78480.0,44.4993,44.5654,44.4615,44.5465,78480.0
2018-07-24 10:00:00,47.16,47.24,47.13,47.18,63856.0,44.556,44.6315,44.5276,44.5749,63856.0
2018-07-24 10:10:00,47.17,47.41,47.12,47.41,54344.0,44.5654,44.7922,44.5182,44.7922,54344.0
2018-07-24 10:20:00,47.43,47.59,47.41,47.54,90034.0,44.811,44.9622,44.7922,44.915,90034.0
2018-07-24 10:30:00,47.56,47.65,47.54,47.6,74798.0,44.9339,45.0189,44.915,44.9717,74798.0
2018-07-24 10:40:00,47.62,47.66,47.57,47.63,48548.0,44.9906,45.0283,44.9433,45.0,48548.0
2018-07-24 10:50:00,47.6,47.67,47.59,47.63,65152.0,44.9717,45.0378,44.9622,45.0,65152.0
2018-07-24 11:00:00,47.67,47.67,47.23,47.3,74048.0,45.0378,45.0378,44.6221,44.6882,74048.0
2018-07-24 11:10:00,47.27,47.41,47.21,47.37,64148.0,44.6599,44.7922,44.6032,44.7544,64148.0
2018-07-24 11:20:00,47.37,47.52,47.32,47.51,23192.0,44.7544,44.8961,44.7071,44.8866,23192.0
2018-07-24 11:30:00,47.5,47.51,47.4,47.49,18608.0,44.8772,44.8866,44.7827,44.8677,18608.0
2018-07-24 11:40:00,47.52,47.57,47.49,47.54,23280.0,44.8961,44.9433,44.8677,44.915,23280.0
2018-07-24 11:50:00,47.53,47.6,47.47,47.57,31936.0,44.9055,44.9717,44.8488,44.9433,31936.0
2018-07-24 12:00:00,47.56,47.64,47.55,47.62,24662.0,44.9339,45.0095,44.9244,44.9906,24662.0
2018-07-24 12:10:00,47.62,47.73,47.6,47.65,27754.0,44.9906,45.0945,44.9717,45.0189,27754.0
2018-07-24 12:20:00,47.63,47.77,47.63,47.75,42386.0,45.0,45.1323,45.0,45.1134,42386.0
2018-07-24 12:30:00,47.72,47.74,47.68,47.71,15666.0,45.085,45.1039,45.0472,45.0756,15666.0
2018-07-24 12:40:00,47.71,47.72,47.63,47.64,30970.0,45.0756,45.085,45.0,45.0095,30970.0
2018-07-24 12:50:00,47.62,47.62,47.49,47.49,48152.0,44.9906,44.9906,44.8677,44.8677,48152.0
2018-07-24 13:00:00,47.52,47.6,47.52,47.55,28332.0,44.8961,44.9717,44.8961,44.9244,28332.0
2018-07-24 13:10:00,47.56,47.56,47.35,47.35,32184.0,44.9339,44.9339,44.7355,44.7355,32184.0
2018-07-24 13:20:00,47.38,47.43,47.32,47.37,26012.0,44.7638,44.811,44.7071,44.7544,26012.0
2018-07-24 13:30:00,47.38,47.4,47.17,47.27,27478.0,44.7638,44.7827,44.5654,44.6599,27478.0
2018-07-24 13:40:00,47.24,47.38,47.19,47.38,30764.0,44.6315,44.7638,44.5843,44.7638,30764.0
2018-07-24 13:50:00,47.35,47.38,47.3,47.32,12858.0,44.7355,44.7638,44.6882,44.7071,12858.0
2018-07-24 14:00:00,47.28,47.28,47.04,47.07,31246.0,44.6693,44.6693,44.4426,44.4709,31246.0
2018-07-24 14:10:00,47.09,47.14,47.04,47.13,35782.0,44.4898,44.5371,44.4426,44.5276,35782.0
2018-07-24 14:20:00,47.15,47.18,47.12,47.13,11900.0,44.5465,44.5749,44.5182,44.5276,11900.0
2018-07-24 14:30:00,47.16,47.25,47.1,47.13,28468.0,44.556,44.641,44.4993,44.5276,28468.0
2018-07-24 14:40:00,47.13,47.3,47.13,47.25,29188.0,44.5276,44.6882,44.5276,44.641,29188.0
2018-07-24 14:50:00,47.24,47.27,47.15,47.26,25208.0,44.6315,44.6599,44.5465,44.6504,25208.0
2018-07-24 15:00:00,47.24,47.33,47.24,47.32,11440.0,44.6315,44.7166,44.6315,44.7071,11440.0
2018-07-24 15:10:00,47.27,47.36,47.27,47.35,6400.0,44.6599,44.7449,44.6599,44.7355,6400.0
2018-07-24 15:20:00,47.35,47.35,47.26,47.28,5200.0,44.7355,44.7355,44.6504,44.6693,5200.0
2018-07-24 15:30:00,47.31,47.41,47.31,47.35,23184.0,44.6977,44.7922,44.6977,44.7355,23184.0
2018-07-24 15:40:00,47.35,47.37,47.2,47.29,20234.0,44.7355,44.7544,44.5937,44.6788,20234.0
2018-07-24 15:50:00,47.33,47.52,47.32,47.49,72298.0,44.7166,44.8961,44.7071,44.8677,72298.0
2018-07-25 09:30:00,47.22,47.27,47.0,47.11,50564.0,44.6126,44.6599,44.4048,44.5087,50564.0
2018-07-25 09:40:00,47.13,47.25,47.09,47.2,48060.0,44.5276,44.641,44.4898,44.5937,48060.0
2018-07-25 09:50:00,47.2,47.29,47.18,47.24,18628.0,44.5937,44.6788,44.5749,44.6315,18628.0
2018-07-25 10:00:00,47.23,47.23,47.02,47.02,41032.0,44.6221,44.6221,44.4237,44.4237,41032.0
2018-07-25 10:10:00,47.0,47.01,46.94,46.98,31514.0,44.4048,44.4142,44.3481,44.3859,31514.0
2018-07-25 10:20:00,46.99,47.02,46.92,47.02,32776.0,44.3953,44.4237,44.3292,44.4237,32776.0
2018-07-25 10:30:00,47.02,47.21,47.02,47.15,49904.0,44.4237,44.6032,44.4237,44.5465,49904.0
2018-07-25 10:40:00,47.22,47.23,47.0,47.0,45328.0,44.6126,44.6221,44.4048,44.4048,45328.0
2018-07-25 10:50:00,47.02,47.08,47.0,47.05,10960.0,44.4237,44.4804,44.4048,44.452,10960.0
2018-07-25 11:00:00,47.05,47.08,46.82,46.87,54224.0,44.452,44.4804,44.2347,44.282,54224.0
2018-07-25 11:10:00,46.86,46.97,46.77,46.94,48506.0,44.2725,44.3764,44.1875,44.3481,48506.0
2018-07-25 11:20:00,46.93,47.1,46.93,47.07,25450.0,44.3387,44.4993,44.3387,44.4709,25450.0
2018-07-25 11:30:00,47.09,47.16,47.07,47.09,27464.0,44.4898,44.556,44.4709,44.4898,27464.0
2018-07-25 11:40:00,47.09,47.3,47.09,47.26,57016.0,44.4898,44.6882,44.4898,44.6504,57016.0
2018-07-25 11:50:00,47.29,47.3,47.21,47.3,36166.0,44.6788,44.6882,44.6032,44.6882,36166.0
2018-07-25 12:00:00,47.32,47.33,47.21,47.22,18994.0,44.7071,44.7166,44.6032,44.6126,18994.0
2018-07-25 12:10:00,47.23,47.3,47.23,47.26,6820.0,44.6221,44.6882,44.6221,44.6504,6820.0
2018-07-25 12:20:00,47.27,47.32,47.25,47.29,9518.0,44.6599,44.7071,44.641,44.6788,9518.0
2018-07-25 12:30:00,47.25,47.26,47.21,47.24,13512.0,44.641,44.6504,44.6032,44.6315,13512.0
2018-07-25 12:40:00,47.24,47.31,47.22,47.29,60288.0,44.6315,44.6977,44.6126,44.6788,60288.0
2018-07-25 12:50:00,47.28,47.32,47.26,47.3,22970.0,44.6693,44.7071,44.6504,44.6882,22970.0
2018-07-25 13:00:00,47.3,47.32,47.27,47.29,9590.0,44.6882,44.7071,44.6599,44.6788,9590.0
2018-07-25 13:10:00,47.28,47.29,47.2,47.2,30932.0,44.6693,44.6788,44.5937,44.5937,30932.0
2018-07-25 13:20:00,47.23,47.23,47.17,47.17,3874.0,44.6221,44.6221,44.5654,44.5654,3874.0
2018-07-25 13:30:00,47.17,47.29,47.17,47.28,23492.0,44.5654,44.6788,44.5654,44.6693,23492.0
2018-07-25 13:40:00,47.3,47.35,47.27,47.35,29452.0,44.6882,44.7355,44.6599,44.7355,29452.0
2018-07-25 13:50:00,47.38,47.43,47.35,47.37,12170.0,44.7638,44.811,44.7355,44.7544,12170.0
2018-07-25 14:00:00,47.38,47.6,47.36,47.6,48698.0,44.7638,44.9717,44.7449,44.9717,48698.0
2018-07-25 14:10:00,47.63,47.63,47.53,47.53,27290.0,45.0,45.0,44.9055,44.9055,27290.0
2018-07-25 14:20:00,47.51,47.51,47.48,47.48,41204.0,44.8866,44.8866,44.8583,44.8583,41204.0
2018-07-25 14:30:00,47.5,47.66,47.5,47.62,55590.0,44.8772,45.0283,44.8772,44.9906,55590.0
2018-07-25 14:40:00,47.59,47.68,47.56,47.68,95180.0,44.9622,45.0472,44.9339,45.0472,95180.0
2018-07-25 14:50:00,47.66,47.66,47.57,47.57,37404.0,45.0283,45.0283,44.9433,44.9433,37404.0
2018-07-25 15:00:00,47.59,47.6,47.55,47.58,18316.0,44.9622,44.9717,44.9244,44.9528,18316.0
2018-07-25 15:10:00,47.6,47.6,47.52,47.52,10920.0,44.9717,44.9717,44.8961,44.8961,10920.0
2018-07-25 15:20:00,47.52,47.6,47.52,47.6,13836.0,44.8961,44.9717,44.8961,44.9717,13836.0
2018-07-25 15:30:00,47.6,47.96,47.51,47.95,98182.0,44.9717,45.3118,44.8866,45.3023,98182.0
2018-07-25 15:40:00,47.99,48.45,47.94,48.45,232762.0,45.3401,45.7747,45.2929,45.7747,232762.0
2018-07-25 15:50:00,48.46,48.58,48.34,48.46,198218.0,45.7842,45.8975,45.6708,45.7842,198218.0
2018-07-26 09:30:00,48.73,49.19,48.73,49.19,166886.0,46.0393,46.4739,46.0393,46.4739,166886.0
2018-07-26 09:40:00,49.19,49.38,49.19,49.28,191954.0,46.4739,46.6534,46.4739,46.5589,191954.0
2018-07-26 09:50:00,49.29,49.4,49.23,49.34,102102.0,46.5683,46.6723,46.5117,46.6156,102102.0
2018-07-26 10:00:00,49.34,49.38,49.2,49.26,49776.0,46.6156,46.6534,46.4833,46.54,49776.0
2018-07-26 10:10:00,49.27,49.33,49.19,49.24,35066.0,46.5495,46.6061,46.4739,46.5211,35066.0
2018-07-26 10:20:00,49.22,49.24,49.12,49.12,41024.0,46.5022,46.5211,46.4077,46.4077,41024.0
2018-07-26 10:30:00,49.13,49.36,49.1,49.35,44592.0,46.4172,46.6345,46.3888,46.625,44592.0
2018-07-26 10:40:00,49.35,49.37,49.23,49.24,52126.0,46.625,46.6439,46.5117,46.5211,52126.0
2018-07-26 10:50:00,49.25,49.37,49.25,49.31,23460.0,46.5306,46.6439,46.5306,46.5872,23460.0
2018-07-26 11:00:00,49.3,49.43,49.25,49.38,29784.0,46.5778,46.7006,46.5306,46.6534,29784.0
2018-07-26 11:10:00,49.34,49.38,49.29,49.31,17240.0,46.6156,46.6534,46.5683,46.5872,17240.0
2018-07-26 11:20:00,49.31,49.34,49.19,49.22,21074.0,46.5872,46.6156,46.4739,46.5022,21074.0
2018-07-26 11:30:00,49.22,49.24,49.18,49.24,30786.0,46.5022,46.5211,46.4644,46.5211,30786.0
2018-07-26 11:40:00,49.24,49.32,49.24,49.29,26128.0,46.5211,46.5967,46.5211,46.5683,26128.0
2018-07-26 11:50:00,49.29,49.31,49.23,49.29,19080.0,46.5683,46.5872,46.5117,46.5683,19080.0
2018-07-26 12:00:00,49.31,49.43,49.3,49.3,35142.0,46.5872,46.7006,46.5778,46.5778,35142.0
2018-07-26 12:10:00,49.2,49.31,49.2,49.2,30060.0,46.4833,46.5872,46.4833,46.4833,30060.0
2018-07-26 12:20:00,49.2,49.22,49.13,49.15,39292.0,46.4833,46.5022,46.4172,46.4361,39292.0
2018-07-26 12:30:00,49.15,49.18,49.1,49.17,23332.0,46.4361,46.4644,46.3888,46.455,23332.0
2018-07-26 12:40:00,49.16,49.18,49.11,49.13,13280.0,46.4455,46.4644,46.3983,46.4172,13280.0
2018-07-26 12:50:00,49.14,49.16,48.97,49.02,81266.0,46.4266,46.4455,46.266,46.3133,81266.0
2018-07-26 13:00:00,48.99,49.06,48.97,49.04,53360.0,46.2849,46.351,46.266,46.3321,53360.0
2018-07-26 13:10:00,49.04,49.2,49.03,49.16,46446.0,46.3321,46.4833,46.3227,46.4455,46446.0
2018-07-26 13:20:00,49.17,49.27,49.17,49.23,19346.0,46.455,46.5495,46.455,46.5117,19346.0
2018-07-26 13:30:00,49.2,49.21,49.13,49.13,52546.0,46.4833,46.4928,46.4172,46.4172,52546.0
2018-07-26 13:40:00,49.17,49.19,49.1,49.15,19212.0,46.455,46.4739,46.3888,46.4361,19212.0
2018-07-26 13:50:00,49.15,49.18,49.1,49.15,17156.0,46.4361,46.4644,46.3888,46.4361,17156.0
2018-07-26 14:00:00,49.16,49.2,49.09,49.15,24916.0,46.4455,46.4833,46.3794,46.4361,24916.0
2018-07-26 14:10:00,49.19,49.24,49.19,49.21,27386.0,46.4739,46.5211,46.4739,46.4928,27386.0
2018-07-26 14:20:00,49.21,49.26,49.18,49.26,23960.0,46.4928,46.54,46.4644,46.54,23960.0
2018-07-26 14:30:00,49.25,49.35,49.23,49.32,41444.0,46.5306,46.625,46.5117,46.5967,41444.0
2018-07-26 14:40:00,49.33,49.35,49.28,49.28,29600.0,46.6061,46.625,46.5589,46.5589,29600.0
2018-07-26 14:50:00,49.32,49.32,49.22,49.22,28520.0,46.5967,46.5967,46.5022,46.5022,28520.0
2018-07-26 15:00:00,49.15,49.16,49.08,49.16,17512.0,46.4361,46.4455,46.3699,46.4455,17512.0
2018-07-26 15:10:00,49.13,49.14,49.09,49.11,9912.0,46.4172,46.4266,46.3794,46.3983,9912.0
2018-07-26 15:20:00,49.13,49.14,49.05,49.12,50636.0,46.4172,46.4266,46.3416,46.4077,50636.0
2018-07-26 15:30:00,49.13,49.27,49.13,49.21,33348.0,46.4172,46.5495,46.4172,46.4928,33348.0
2018-07-26 15:40:00,49.19,49.19,49.04,49.08,32546.0,46.4739,46.4739,46.3321,46.3699,32546.0
2018-07-26 15:50:00,49.06,49.18,49.02,49.09,110434.0,46.351,46.4644,46.3133,46.3794,110434.0
2018-07-27 09:30:00,49.21,49.3,49.1,49.29,154482.0,46.4928,46.5778,46.3888,46.5683,154482.0
2018-07-27 09:40:00,49.26,49.35,49.24,49.25,109638.0,46.54,46.625,46.5211,46.5306,109638.0
2018-07-27 09:50:00,49.26,49.38,49.11,49.12,117544.0,46.54,46.6534,46.3983,46.4077,117544.0
2018-07-27 10:00:00,49.13,49.3,49.13,49.26,60366.0,46.4172,46.5778,46.4172,46.54,60366.0
2018-07-27 10:10:00,49.26,49.27,49.1,49.18,48900.0,46.54,46.5495,46.3888,46.4644,48900.0
2018-07-27 10:20:00,49.2,49.27,49.19,49.19,36376.0,46.4833,46.5495,46.4739,46.4739,36376.0
2018-07-27 10:30:00,49.18,49.26,49.14,49.24,26318.0,46.4644,46.54,46.4266,46.5211,26318.0
2018-07-27 10:40:00,49.24,49.24,49.09,49.1,50518.0,46.5211,46.5211,46.3794,46.3888,50518.0
2018-07-27 10:50:00,49.09,49.21,49.07,49.18,40976.0,46.3794,46.4928,46.3605,46.4644,40976.0
2018-07-27 11:00:00,49.18,49.2,49.05,49.08,20676.0,46.4644,46.4833,46.3416,46.3699,20676.0
2018-07-27 11:10:00,49.15,49.17,49.1,49.16,24546.0,46.4361,46.455,46.3888,46.4455,24546.0
2018-07-27 11:20:00,49.15,49.29,49.13,49.29,59494.0,46.4361,46.5683,46.4172,46.5683,59494.0
2018-07-27 11:30:00,49.23,49.31,49.21,49.27,40584.0,46.5117,46.5872,46.4928,46.5495,40584.0
2018-07-27 11:40:00,49.24,49.27,49.19,49.23,15404.0,46.5211,46.5495,46.4739,46.5117,15404.0
2018-07-27 11:50:00,49.2,49.27,49.1,49.12,15334.0,46.4833,46.5495,46.3888,46.4077,15334.0
2018-07-27 12:00:00,49.12,49.12,48.86,48.9,162312.0,46.4077,46.4077,46.1621,46.1999,162312.0
2018-07-27 12:10:00,48.93,49.01,48.93,48.99,24286.0,46.2282,46.3038,46.2282,46.2849,24286.0
2018-07-27 12:20:00,48.97,48.98,48.85,48.91,28256.0,46.266,46.2755,46.1526,46.2093,28256.0
2018-07-27 12:30:00,48.91,48.91,48.5,48.55,83412.0,46.2093,46.2093,45.822,45.8692,83412.0
2018-07-27 12:40:00,48.52,48.63,48.51,48.54,54884.0,45.8409,45.9448,45.8314,45.8598,54884.0
2018-07-27 12:50:00,48.53,48.56,48.34,48.36,61154.0,45.8503,45.8787,45.6708,45.6897,61154.0
2018-07-27 13:00:00,48.37,48.49,48.19,48.35,140134.0,45.6991,45.8125,45.5291,45.6802,140134.0
2018-07-27 13:10:00,48.34,48.4,48.24,48.4,40520.0,45.6708,45.7275,45.5763,45.7275,40520.0
2018-07-27 13:20:00,48.41,48.45,48.31,48.45,33856.0,45.7369,45.7747,45.6425,45.7747,33856.0
2018-07-27 13:30:00,48.43,48.49,48.34,48.49,29530.0,45.7558,45.8125,45.6708,45.8125,29530.0
2018-07-27 13:40:00,48.49,48.61,48.46,48.59,64588.0,45.8125,45.9259,45.7842,45.907,64588.0
2018-07-27 13:50:00,48.58,48.66,48.58,48.65,23884.0,45.8975,45.9731,45.8975,45.9637,23884.0
2018-07-27 14:00:00,48.63,48.71,48.58,48.58,35952.0,45.9448,46.0204,45.8975,45.8975,35952.0
2018-07-27 14:10:00,48.61,48.63,48.43,48.44,49400.0,45.9259,45.9448,45.7558,45.7653,49400.0
2018-07-27 14:20:00,48.46,48.46,48.38,48.38,17982.0,45.7842,45.7842,45.7086,45.7086,17982.0
2018-07-27 14:30:00,48.41,48.58,48.34,48.35,39276.0,45.7369,45.8975,45.6708,45.6802,39276.0
2018-07-27 14:40:00,48.37,48.49,48.35,48.35,36568.0,45.6991,45.8125,45.6802,45.6802,36568.0
2018-07-27 14:50:00,48.37,48.5,48.37,48.45,18526.0,45.6991,45.822,45.6991,45.7747,18526.0
2018-07-27 15:00:00,48.45,48.67,48.45,48.61,31604.0,45.7747,45.9826,45.7747,45.9259,31604.0
2018-07-27 15:10:00,48.62,48.71,48.6,48.64,28400.0,45.9353,46.0204,45.9164,45.9542,28400.0
2018-07-27 15:20:00,48.62,48.67,48.52,48.52,41298.0,45.9353,45.9826,45.8409,45.8409,41298.0
2018-07-27 15:30:00,48.52,48.65,48.51,48.58,41418.0,45.8409,45.9637,45.8314,45.8975,41418.0
2018-07-27 15:40:00,48.52,48.68,48.52,48.62,56172.0,45.8409,45.992,45.8409,45.9353,56172.0
2018-07-27 15:50:00,48.62,48.72,48.57,48.65,81970.0,45.9353,46.0298,45.8881,45.9637,81970.0
2018-07-30 09:30:00,48.73,48.88,48.58,48.71,53144.0,46.0393,46.181,45.8975,46.0204,53144.0
2018-07-30 09:40:00,48.67,48.92,48.67,48.92,53978.0,45.9826,46.2188,45.9826,46.2188,53978.0
2018-07-30 09:50:00,48.9,48.9,48.71,48.71,29620.0,46.1999,46.1999,46.0204,46.0204,29620.0
2018-07-30 10:00:00,48.72,48.75,48.55,48.62,39586.0,46.0298,46.0582,45.8692,45.9353,39586.0
2018-07-30 10:10:00,48.62,48.67,48.51,48.67,44684.0,45.9353,45.9826,45.8314,45.9826,44684.0
2018-07-30 10:20:00,48.7,48.74,48.58,48.74,40186.0,46.0109,46.0487,45.8975,46.0487,40186.0
2018-07-30 10:30:00,48.74,48.76,48.51,48.58,46032.0,46.0487,46.0676,45.8314,45.8975,46032.0
2018-07-30 10:40:00,48.52,48.58,48.48,48.5,30308.0,45.8409,45.8975,45.8031,45.822,30308.0
2018-07-30 10:50:00,48.5,48.52,48.44,48.47,33864.0,45.822,45.8409,45.7653,45.7936,33864.0
2018-07-30 11:00:00,48.46,48.57,48.37,48.47,44114.0,45.7842,45.8881,45.6991,45.7936,44114.0
2018-07-30 11:10:00,48.48,48.49,48.35,48.41,24062.0,45.8031,45.8125,45.6802,45.7369,24062.0
2018-07-30 11:20:00,48.42,48.46,48.38,48.41,22088.0,45.7464,45.7842,45.7086,45.7369,22088.0
2018-07-30 11:30:00,48.47,48.48,48.25,48.25,38130.0,45.7936,45.8031,45.5858,45.5858,38130.0
2018-07-30 11:40:00,48.25,48.34,48.21,48.24,21568.0,45.5858,45.6708,45.548,45.5763,21568.0
2018-07-30 11:50:00,48.24,48.38,48.22,48.29,78072.0,45.5763,45.7086,45.5574,45.6236,78072.0
2018-07-30 12:00:00,48.29,48.29,48.17,48.18,41004.0,45.6236,45.6236,45.5102,45.5196,41004.0
2018-07-30 12:10:00,48.18,48.19,48.05,48.05,35070.0,45.5196,45.5291,45.3968,45.3968,35070.0
2018-07-30 12:20:00,48.05,48.1,47.98,48.04,48528.0,45.3968,45.4441,45.3307,45.3874,48528.0
2018-07-30 12:30:00,48.05,48.08,47.99,48.01,19504.0,45.3968,45.4252,45.3401,45.359,19504.0
2018-07-30 12:40:00,48.0,48.02,47.87,47.9,70780.0,45.3496,45.3685,45.2268,45.2551,70780.0
2018-07-30 12:50:00,47.89,48.02,47.89,47.98,30568.0,45.2456,45.3685,45.2456,45.3307,30568.0
2018-07-30 13:00:00,47.98,48.0,47.83,48.0,24096.0,45.3307,45.3496,45.189,45.3496,24096.0
2018-07-30 13:10:00,48.01,48.08,48.01,48.03,13270.0,45.359,45.4252,45.359,45.3779,13270.0
2018-07-30 13:20:00,48.05,48.17,48.05,48.16,22266.0,45.3968,45.5102,45.3968,45.5007,22266.0
2018-07-30 13:30:00,48.16,48.22,48.13,48.22,39260.0,45.5007,45.5574,45.4724,45.5574,39260.0
2018-07-30 13:40:00,48.22,48.23,48.16,48.18,14518.0,45.5574,45.5669,45.5007,45.5196,14518.0
2018-07-30 13:50:00,48.22,48.31,48.21,48.29,30342.0,45.5574,45.6425,45.548,45.6236,30342.0
2018-07-30 14:00:00,48.29,48.31,48.24,48.24,11660.0,45.6236,45.6425,45.5763,45.5763,11660.0
2018-07-30 14:10:00,48.25,48.27,48.22,48.23,11446.0,45.5858,45.6047,45.5574,45.5669,11446.0
2018-07-30 14:20:00,48.22,48.22,48.15,48.17,8474.0,45.5574,45.5574,45.4913,45.5102,8474.0
2018-07-30 14:30:00,48.18,48.33,48.09,48.1,31264.0,45.5196,45.6614,45.4346,45.4441,31264.0
2018-07-30 14:40:00,48.1,48.13,48.07,48.12,51054.0,45.4441,45.4724,45.4157,45.4629,51054.0
2018-07-30 14:50:00,48.13,48.17,48.04,48.05,23892.0,45.4724,45.5102,45.3874,45.3968,23892.0
2018-07-30 15:00:00,48.07,48.13,48.03,48.09,26422.0,45.4157,45.4724,45.3779,45.4346,26422.0
2018-07-30 15:10:00,48.08,48.08,47.91,47.92,45800.0,45.4252,45.4252,45.2645,45.274,45800.0
2018-07-30 15:20:00,47.93,47.99,47.87,47.88,30304.0,45.2834,45.3401,45.2268,45.2362,30304.0
2018-07-30 15:30:00,47.85,48.0,47.79,47.88,57062.0,45.2079,45.3496,45.1512,45.2362,57062.0
2018-07-30 15:40:00,47.88,47.88,47.74,47.77,50154.0,45.2362,45.2362,45.1039,45.1323,50154.0
2018-07-30 15:50:00,47.74,47.89,47.71,47.82,109938.0,45.1039,45.2456,45.0756,45.1795,109938.0
2018-07-31 09:30:00,48.31,48.46,48.29,48.34,64592.0,45.6425,45.7842,45.6236,45.6708,64592.0
2018-07-31 09:40:00,48.35,48.44,48.31,48.37,70880.0,45.6802,45.7653,45.6425,45.6991,70880.0
2018-07-31 09:50:00,48.35,48.35,48.22,48.31,30022.0,45.6802,45.6802,45.5574,45.6425,30022.0
2018-07-31 10:00:00,48.32,48.51,48.32,48.5,62696.0,45.6519,45.8314,45.6519,45.822,62696.0
2018-07-31 10:10:00,48.51,48.57,48.35,48.38,51570.0,45.8314,45.8881,45.6802,45.7086,51570.0
2018-07-31 10:20:00,48.42,48.42,48.24,48.3,42324.0,45.7464,45.7464,45.5763,45.633,42324.0
2018-07-31 10:30:00,48.34,48.44,48.34,48.44,19926.0,45.6708,45.7653,45.6708,45.7653,19926.0
2018-07-31 10:40:00,48.41,48.44,48.35,48.38,16492.0,45.7369,45.7653,45.6802,45.7086,16492.0
2018-07-31 10:50:00,48.38,48.43,48.33,48.39,18234.0,45.7086,45.7558,45.6614,45.718,18234.0
2018-07-31 11:00:00,48.41,48.49,48.41,48.49,10514.0,45.7369,45.8125,45.7369,45.8125,10514.0
2018-07-31 11:10:00,48.48,48.53,48.43,48.46,27686.0,45.8031,45.8503,45.7558,45.7842,27686.0
2018-07-31 11:20:00,48.46,48.49,48.41,48.42,6000.0,45.7842,45.8125,45.7369,45.7464,6000.0
2018-07-31 11:30:00,48.44,48.49,48.42,48.44,11160.0,45.7653,45.8125,45.7464,45.7653,11160.0
2018-07-31 11:40:00,48.45,48.65,48.4,48.6,34780.0,45.7747,45.9637,45.7275,45.9164,34780.0
2018-07-31 11:50:00,48.65,48.65,48.6,48.65,12986.0,45.9637,45.9637,45.9164,45.9637,12986.0
2018-07-31 12:00:00,48.66,48.72,48.63,48.69,21614.0,45.9731,46.0298,45.9448,46.0015,21614.0
2018-07-31 12:10:00,48.7,48.77,48.69,48.77,24780.0,46.0109,46.0771,46.0015,46.0771,24780.0
2018-07-31 12:20:00,48.79,48.84,48.79,48.8,17672.0,46.096,46.1432,46.096,46.1054,17672.0
2018-07-31 12:30:00,48.74,48.8,48.72,48.8,5686.0,46.0487,46.1054,46.0298,46.1054,5686.0
2018-07-31 12:40:00,48.81,48.83,48.74,48.8,12084.0,46.1148,46.1337,46.0487,46.1054,12084.0
2018-07-31 12:50:00,48.78,48.79,48.78,48.79,3000.0,46.0865,46.096,46.0865,46.096,3000.0
2018-07-31 13:00:00,48.78,48.82,48.75,48.81,46010.0,46.0865,46.1243,46.0582,46.1148,46010.0
2018-07-31 13:10:00,48.78,48.79,48.66,48.74,17698.0,46.0865,46.096,45.9731,46.0487,17698.0
2018-07-31 13:20:00,48.74,48.77,48.73,48.74,9056.0,46.0487,46.0771,46.0393,46.0487,9056.0
2018-07-31 13:30:00,48.75,48.79,48.74,48.76,13940.0,46.0582,46.096,46.0487,46.0676,13940.0
2018-07-31 13:40:00,48.74,48.75,48.71,48.73,8460.0,46.0487,46.0582,46.0204,46.0393,8460.0
2018-07-31 13:50:00,48.73,48.74,48.68,48.73,4280.0,46.0393,46.0487,45.992,46.0393,4280.0
2018-07-31 14:00:00,48.62,48.65,48.62,48.65,27400.0,45.9353,45.9637,45.9353,45.9637,27400.0
2018-07-31 14:10:00,48.63,48.65,48.59,48.63,5800.0,45.9448,45.9637,45.907,45.9448,5800.0
2018-07-31 14:20:00,48.63,48.63,48.59,48.62,7000.0,45.9448,45.9448,45.907,45.9353,7000.0
2018-07-31 14:30:00,48.6,48.71,48.6,48.63,16536.0,45.9164,46.0204,45.9164,45.9448,16536.0
2018-07-31 14:40:00,48.62,48.69,48.58,48.69,30064.0,45.9353,46.0015,45.8975,46.0015,30064.0
2018-07-31 14:50:00,48.67,48.71,48.62,48.63,9874.0,45.9826,46.0204,45.9353,45.9448,9874.0
2018-07-31 15:00:00,48.59,48.59,48.5,48.52,45780.0,45.907,45.907,45.822,45.8409,45780.0
2018-07-31 15:10:00,48.51,48.56,48.45,48.48,29712.0,45.8314,45.8787,45.7747,45.8031,29712.0
2018-07-31 15:20:00,48.49,48.54,48.49,48.52,11680.0,45.8125,45.8598,45.8125,45.8409,11680.0
2018-07-31 15:30:00,48.54,48.54,48.44,48.52,31702.0,45.8598,45.8598,45.7653,45.8409,31702.0
2018-07-31 15:40:00,48.49,48.54,48.27,48.31,63838.0,45.8125,45.8598,45.6047,45.6425,63838.0
2018-07-31 15:50:00,48.33,48.51,48.25,48.43,69838.0,45.6614,45.8314,45.5858,45.7558,69838.0
2018-08-01 09:30:00,48.48,48.51,48.42,48.47,21584.0,45.8031,45.8314,45.7464,45.7936,21584.0
2018-08-01 09:40:00,48.48,48.55,48.38,48.43,24270.0,45.8031,45.8692,45.7086,45.7558,24270.0
2018-08-01 09:50:00,48.45,48.52,48.41,48.51,18042.0,45.7747,45.8409,45.7369,45.8314,18042.0
2018-08-01 10:00:00,48.54,48.54,48.43,48.52,28054.0,45.8598,45.8598,45.7558,45.8409,28054.0
2018-08-01 10:10:00,48.54,48.64,48.54,48.63,12980.0,45.8598,45.9542,45.8598,45.9448,12980.0
2018-08-01 10:20:00,48.63,48.72,48.63,48.7,9654.0,45.9448,46.0298,45.9448,46.0109,9654.0
2018-08-01 10:30:00,48.71,48.77,48.7,48.77,19206.0,46.0204,46.0771,46.0109,46.0771,19206.0
2018-08-01 10:40:00,48.76,48.82,48.72,48.77,23314.0,46.0676,46.1243,46.0298,46.0771,23314.0
2018-08-01 10:50:00,48.74,48.77,48.68,48.69,7250.0,46.0487,46.0771,45.992,46.0015,7250.0
2018-08-01 11:00:00,48.68,48.68,48.58,48.62,29252.0,45.992,45.992,45.8975,45.9353,29252.0
2018-08-01 11:10:00,48.57,48.57,48.47,48.51,12342.0,45.8881,45.8881,45.7936,45.8314,12342.0
2018-08-01 11:20:00,48.48,48.49,48.41,48.46,14160.0,45.8031,45.8125,45.7369,45.7842,14160.0
2018-08-01 11:30:00,48.42,48.42,48.24,48.31,30450.0,45.7464,45.7464,45.5763,45.6425,30450.0
2018-08-01 11:40:00,48.28,48.29,48.24,48.24,7150.0,45.6141,45.6236,45.5763,45.5763,7150.0
2018-08-01 11:50:00,48.22,48.24,48.16,48.22,13310.0,45.5574,45.5763,45.5007,45.5574,13310.0
2018-08-01 12:00:00,48.19,48.19,48.0,48.09,46304.0,45.5291,45.5291,45.3496,45.4346,46304.0
2018-08-01 12:10:00,48.13,48.13,48.09,48.1,3136.0,45.4724,45.4724,45.4346,45.4441,3136.0
2018-08-01 12:20:00,48.08,48.08,47.88,47.93,24066.0,45.4252,45.4252,45.2362,45.2834,24066.0
2018-08-01 12:30:00,47.91,47.96,47.88,47.96,15182.0,45.2645,45.3118,45.2362,45.3118,15182.0
2018-08-01 12:40:00,47.92,48.01,47.9,48.01,26220.0,45.274,45.359,45.2551,45.359,26220.0
2018-08-01 12:50:00,48.06,48.07,48.02,48.03,13070.0,45.4063,45.4157,45.3685,45.3779,13070.0
2018-08-01 13:00:00,48.02,48.06,48.02,48.05,6120.0,45.3685,45.4063,45.3685,45.3968,6120.0
2018-08-01 13:10:00,48.05,48.1,48.05,48.06,11000.0,45.3968,45.4441,45.3968,45.4063,11000.0
2018-08-01 13:20:00,48.07,48.07,47.94,47.94,5800.0,45.4157,45.4157,45.2929,45.2929,5800.0
2018-08-01 13:30:00,47.96,47.97,47.93,47.94,16670.0,45.3118,45.3212,45.2834,45.2929,16670.0
2018-08-01 13:40:00,47.91,47.93,47.9,47.9,5600.0,45.2645,45.2834,45.2551,45.2551,5600.0
2018-08-01 13:50:00,47.87,47.93,47.74,47.86,35858.0,45.2268,45.2834,45.1039,45.2173,35858.0
2018-08-01 14:00:00,47.88,48.01,47.67,47.73,26966.0,45.2362,45.359,45.0378,45.0945,26966.0
2018-08-01 14:10:00,47.69,48.01,47.63,47.93,49118.0,45.0567,45.359,45.0,45.2834,49118.0
2018-08-01 14:20:00,47.93,48.0,47.91,47.96,22840.0,45.2834,45.3496,45.2645,45.3118,22840.0
2018-08-01 14:30:00,47.99,47.99,47.87,47.88,2400.0,45.3401,45.3401,45.2268,45.2362,2400.0
2018-08-01 14:40:00,47.91,47.91,47.82,47.88,6526.0,45.2645,45.2645,45.1795,45.2362,6526.0
2018-08-01 14:50:00,47.93,48.1,47.93,48.1,6320.0,45.2834,45.4441,45.2834,45.4441,6320.0
2018-08-01 15:00:00,48.13,48.13,48.03,48.04,13896.0,45.4724,45.4724,45.3779,45.3874,13896.0
2018-08-01 15:10:00,48.08,48.09,47.97,48.0,18904.0,45.4252,45.4346,45.3212,45.3496,18904.0
2018-08-01 15:20:00,48.06,48.07,47.98,48.01,9500.0,45.4063,45.4157,45.3307,45.359,9500.0
2018-08-01 15:30:00,48.03,48.13,48.03,48.04,6994.0,45.3779,45.4724,45.3779,45.3874,6994.0
2018-08-01 15:40:00,48.08,48.17,48.07,48.08,16686.0,45.4252,45.5102,45.4157,45.4252,16686.0
2018-08-01 15:50:00,48.09,48.12,47.9,47.92,35918.0,45.4346,45.4629,45.2551,45.274,35918.0
2018-08-02 09:30:00,47.0,47.0,46.74,46.81,148000.0,44.4048,44.4048,44.1591,44.2253,148000.0
2018-08-02 09:40:00,46.82,47.05,46.82,46.98,78576.0,44.2347,44.452,44.2347,44.3859,78576.0
2018-08-02 09:50:00,47.01,47.23,46.99,47.21,93722.0,44.4142,44.6221,44.3953,44.6032,93722.0
2018-08-02 10:00:00,47.22,47.44,47.16,47.35,71496.0,44.6126,44.8205,44.556,44.7355,71496.0
2018-08-02 10:10:00,47.38,47.41,47.27,47.37,32768.0,44.7638,44.7922,44.6599,44.7544,32768.0
2018-08-02 10:20:00,47.38,47.45,47.31,47.33,58860.0,44.7638,44.8299,44.6977,44.7166,58860.0
2018-08-02 10:30:00,47.32,47.47,47.21,47.41,43516.0,44.7071,44.8488,44.6032,44.7922,43516.0
2018-08-02 10:40:00,47.43,47.44,47.09,47.11,73902.0,44.811,44.8205,44.4898,44.5087,73902.0
2018-08-02 10:50:00,47.14,47.14,46.93,47.01,43856.0,44.5371,44.5371,44.3387,44.4142,43856.0
2018-08-02 11:00:00,47.02,47.12,47.02,47.05,23228.0,44.4237,44.5182,44.4237,44.452,23228.0
2018-08-02 11:10:00,47.0,47.19,46.98,47.18,9560.0,44.4048,44.5843,44.3859,44.5749,9560.0
2018-08-02 11:20:00,47.21,47.33,47.21,47.24,14120.0,44.6032,44.7166,44.6032,44.6315,14120.0
2018-08-02 11:30:00,47.24,47.43,47.24,47.37,9182.0,44.6315,44.811,44.6315,44.7544,9182.0
2018-08-02 11:40:00,47.39,47.49,47.34,47.46,18812.0,44.7733,44.8677,44.726,44.8394,18812.0
2018-08-02 11:50:00,47.38,47.44,47.29,47.43,14134.0,44.7638,44.8205,44.6788,44.811,14134.0
2018-08-02 12:00:00,47.42,47.58,47.34,47.56,31124.0,44.8016,44.9528,44.726,44.9339,31124.0
2018-08-02 12:10:00,47.57,47.57,47.5,47.51,3650.0,44.9433,44.9433,44.8772,44.8866,3650.0
2018-08-02 12:20:00,47.55,47.73,47.55,47.72,10978.0,44.9244,45.0945,44.9244,45.085,10978.0
2018-08-02 12:30:00,47.71,47.71,47.66,47.67,6938.0,45.0756,45.0756,45.0283,45.0378,6938.0
2018-08-02 12:40:00,47.74,47.81,47.74,47.81,12280.0,45.1039,45.1701,45.1039,45.1701,12280.0
2018-08-02 12:50:00,47.81,47.81,47.72,47.72,6524.0,45.1701,45.1701,45.085,45.085,6524.0
2018-08-02 13:00:00,47.75,47.78,47.75,47.78,7788.0,45.1134,45.1417,45.1134,45.1417,7788.0
2018-08-02 13:10:00,47.74,47.79,47.67,47.79,36044.0,45.1039,45.1512,45.0378,45.1512,36044.0
2018-08-02 13:20:00,47.81,47.83,47.79,47.79,18462.0,45.1701,45.189,45.1512,45.1512,18462.0
2018-08-02 13:30:00,47.84,47.95,47.83,47.87,4180.0,45.1984,45.3023,45.189,45.2268,4180.0
2018-08-02 13:40:00,47.88,47.95,47.87,47.95,18350.0,45.2362,45.3023,45.2268,45.3023,18350.0
2018-08-02 13:50:00,47.96,48.02,47.96,47.99,32566.0,45.3118,45.3685,45.3118,45.3401,32566.0
2018-08-02 14:00:00,48.0,48.06,47.96,48.04,17736.0,45.3496,45.4063,45.3118,45.3874,17736.0
2018-08-02 14:10:00,48.06,48.08,47.95,47.95,9590.0,45.4063,45.4252,45.3023,45.3023,9590.0
2018-08-02 14:20:00,47.96,47.96,47.88,47.88,12344.0,45.3118,45.3118,45.2362,45.2362,12344.0
2018-08-02 14:30:00,47.89,47.94,47.88,47.92,7148.0,45.2456,45.2929,45.2362,45.274,7148.0
2018-08-02 14:40:00,47.92,47.92,47.8,47.83,23570.0,45.274,45.274,45.1606,45.189,23570.0
2018-08-02 14:50:00,47.86,47.88,47.82,47.88,7400.0,45.2173,45.2362,45.1795,45.2362,7400.0
2018-08-02 15:00:00,47.85,47.92,47.83,47.85,9900.0,45.2079,45.274,45.189,45.2079,9900.0
2018-08-02 15:10:00,47.83,47.93,47.77,47.93,9488.0,45.189,45.2834,45.1323,45.2834,9488.0
2018-08-02 15:20:00,47.92,47.92,47.87,47.88,15030.0,45.274,45.274,45.2268,45.2362,15030.0
2018-08-02 15:30:00,47.88,47.92,47.88,47.91,16362.0,45.2362,45.274,45.2362,45.2645,16362.0
2018-08-02 15:40:00,47.92,48.02,47.92,48.01,30064.0,45.274,45.3685,45.274,45.359,30064.0
2018-08-02 15:50:00,48.01,48.01,47.85,47.9,37132.0,45.359,45.359,45.2079,45.2551,37132.0
2018-08-03 09:30:00,47.82,48.09,47.82,48.05,58020.0,45.1795,45.4346,45.1795,45.3968,58020.0
2018-08-03 09:40:00,48.06,48.13,48.03,48.12,48822.0,45.4063,45.4724,45.3779,45.4629,48822.0
2018-08-03 09:50:00,48.06,48.16,48.04,48.1,52504.0,45.4063,45.5007,45.3874,45.4441,52504.0
2018-08-03 10:00:00,48.1,48.24,48.06,48.17,29800.0,45.4441,45.5763,45.4063,45.5102,29800.0
2018-08-03 10:10:00,48.16,48.16,48.02,48.14,42248.0,45.5007,45.5007,45.3685,45.4818,42248.0
2018-08-03 10:20:00,48.15,48.33,48.13,48.3,44920.0,45.4913,45.6614,45.4724,45.633,44920.0
2018-08-03 10:30:00,48.28,48.35,48.28,48.31,53546.0,45.6141,45.6802,45.6141,45.6425,53546.0
2018-08-03 10:40:00,48.33,48.4,48.24,48.29,25364.0,45.6614,45.7275,45.5763,45.6236,25364.0
2018-08-03 10:50:00,48.26,48.26,48.17,48.17,19828.0,45.5952,45.5952,45.5102,45.5102,19828.0
2018-08-03 11:00:00,48.19,48.23,48.16,48.21,13200.0,45.5291,45.5669,45.5007,45.548,13200.0
2018-08-03 11:10:00,48.23,48.27,48.11,48.16,43244.0,45.5669,45.6047,45.4535,45.5007,43244.0
2018-08-03 11:20:00,48.17,48.27,48.16,48.25,12530.0,45.5102,45.6047,45.5007,45.5858,12530.0
2018-08-03 11:30:00,48.24,48.33,48.22,48.27,19940.0,45.5763,45.6614,45.5574,45.6047,19940.0
2018-08-03 11:40:00,48.26,48.35,48.25,48.33,18846.0,45.5952,45.6802,45.5858,45.6614,18846.0
2018-08-03 11:50:00,48.31,48.35,48.15,48.16,31702.0,45.6425,45.6802,45.4913,45.5007,31702.0
2018-08-03 12:00:00,48.14,48.29,48.14,48.26,12210.0,45.4818,45.6236,45.4818,45.5952,12210.0
2018-08-03 12:10:00,48.26,48.39,48.25,48.35,36448.0,45.5952,45.718,45.5858,45.6802,36448.0
2018-08-03 12:20:00,48.35,48.38,48.34,48.35,8492.0,45.6802,45.7086,45.6708,45.6802,8492.0
2018-08-03 12:30:00,48.4,48.42,48.35,48.42,14206.0,45.7275,45.7464,45.6802,45.7464,14206.0
2018-08-03 12:40:00,48.4,48.44,48.4,48.42,27996.0,45.7275,45.7653,45.7275,45.7464,27996.0
2018-08-03 12:50:00,48.41,48.42,48.38,48.41,6012.0,45.7369,45.7464,45.7086,45.7369,6012.0
2018-08-03 13:00:00,48.42,48.48,48.41,48.47,27830.0,45.7464,45.8031,45.7369,45.7936,27830.0
2018-08-03 13:10:00,48.44,48.47,48.43,48.45,7978.0,45.7653,45.7936,45.7558,45.7747,7978.0
2018-08-03 13:20:00,48.47,48.49,48.45,48.47,5244.0,45.7936,45.8125,45.7747,45.7936,5244.0
2018-08-03 13:30:00,48.47,48.48,48.4,48.44,22296.0,45.7936,45.8031,45.7275,45.7653,22296.0
2018-08-03 13:40:00,48.46,48.46,48.41,48.41,14600.0,45.7842,45.7842,45.7369,45.7369,14600.0
2018-08-03 13:50:00,48.44,48.47,48.43,48.46,40152.0,45.7653,45.7936,45.7558,45.7842,40152.0
2018-08-03 14:00:00,48.45,48.45,48.41,48.44,11766.0,45.7747,45.7747,45.7369,45.7653,11766.0
2018-08-03 14:10:00,48.45,48.45,48.38,48.4,6872.0,45.7747,45.7747,45.7086,45.7275,6872.0
2018-08-03 14:20:00,48.38,48.4,48.37,48.4,9946.0,45.7086,45.7275,45.6991,45.7275,9946.0
2018-08-03 14:30:00,48.43,48.44,48.4,48.41,11518.0,45.7558,45.7653,45.7275,45.7369,11518.0
2018-08-03 14:40:00,48.4,48.41,48.38,48.38,7300.0,45.7275,45.7369,45.7086,45.7086,7300.0
2018-08-03 14:50:00,48.4,48.44,48.39,48.43,7340.0,45.7275,45.7653,45.718,45.7558,7340.0
2018-08-03 15:00:00,48.44,48.46,48.43,48.45,9296.0,45.7653,45.7842,45.7558,45.7747,9296.0
2018-08-03 15:10:00,48.45,48.63,48.45,48.63,44082.0,45.7747,45.9448,45.7747,45.9448,44082.0
2018-08-03 15:20:00,48.63,48.68,48.57,48.57,55258.0,45.9448,45.992,45.8881,45.8881,55258.0
2018-08-03 15:30:00,48.57,48.57,48.5,48.53,41760.0,45.8881,45.8881,45.822,45.8503,41760.0
2018-08-03 15:40:00,48.54,48.6,48.52,48.56,33496.0,45.8598,45.9164,45.8409,45.8787,33496.0
2018-08-03 15:50:00,48.57,48.63,48.52,48.63,67196.0,45.8881,45.9448,45.8409,45.9448,67196.0
2018-08-06 09:30:00,48.58,48.58,48.18,48.27,146788.0,45.8975,45.8975,45.5196,45.6047,146788.0
2018-08-06 09:40:00,48.29,48.34,48.23,48.28,19476.0,45.6236,45.6708,45.5669,45.6141,19476.0
2018-08-06 09:50:00,48.29,48.35,48.28,48.31,21496.0,45.6236,45.6802,45.6141,45.6425,21496.0
2018-08-06 10:00:00,48.32,48.4,48.22,48.4,34760.0,45.6519,45.7275,45.5574,45.7275,34760.0
2018-08-06 10:10:00,48.4,48.43,48.35,48.4,59586.0,45.7275,45.7558,45.6802,45.7275,59586.0
2018-08-06 10:20:00,48.38,48.38,48.19,48.24,43008.0,45.7086,45.7086,45.5291,45.5763,43008.0
2018-08-06 10:30:00,48.24,48.38,48.24,48.35,14682.0,45.5763,45.7086,45.5763,45.6802,14682.0
2018-08-06 10:40:00,48.34,48.52,48.34,48.48,37538.0,45.6708,45.8409,45.6708,45.8031,37538.0
2018-08-06 10:50:00,48.46,48.55,48.45,48.54,26538.0,45.7842,45.8692,45.7747,45.8598,26538.0
2018-08-06 11:00:00,48.52,48.59,48.51,48.55,47138.0,45.8409,45.907,45.8314,45.8692,47138.0
2018-08-06 11:10:00,48.56,48.6,48.51,48.52,13874.0,45.8787,45.9164,45.8314,45.8409,13874.0
2018-08-06 11:20:00,48.52,48.63,48.51,48.61,17532.0,45.8409,45.9448,45.8314,45.9259,17532.0
2018-08-06 11:30:00,48.62,48.64,48.6,48.63,41630.0,45.9353,45.9542,45.9164,45.9448,41630.0
2018-08-06 11:40:00,48.65,48.71,48.65,48.71,10884.0,45.9637,46.0204,45.9637,46.0204,10884.0
2018-08-06 11:50:00,48.73,48.8,48.72,48.79,21704.0,46.0393,46.1054,46.0298,46.096,21704.0
2018-08-06 12:00:00,48.8,48.87,48.8,48.87,28160.0,46.1054,46.1715,46.1054,46.1715,28160.0
2018-08-06 12:10:00,48.87,49.04,48.87,49.03,47750.0,46.1715,46.3321,46.1715,46.3227,47750.0
2018-08-06 12:20:00,49.02,49.1,49.02,49.06,30444.0,46.3133,46.3888,46.3133,46.351,30444.0
2018-08-06 12:30:00,49.05,49.08,49.02,49.05,12368.0,46.3416,46.3699,46.3133,46.3416,12368.0
2018-08-06 12:40:00,49.02,49.07,49.02,49.04,21786.0,46.3133,46.3605,46.3133,46.3321,21786.0
2018-08-06 12:50:00,49.04,49.04,48.98,49.01,22496.0,46.3321,46.3321,46.2755,46.3038,22496.0
2018-08-06 13:00:00,49.02,49.09,49.02,49.08,20652.0,46.3133,46.3794,46.3133,46.3699,20652.0
2018-08-06 13:10:00,49.08,49.09,48.98,49.01,25646.0,46.3699,46.3794,46.2755,46.3038,25646.0
2018-08-06 13:20:00,48.99,48.99,48.87,48.9,19606.0,46.2849,46.2849,46.1715,46.1999,19606.0
2018-08-06 13:30:00,48.89,48.89,48.78,48.82,34296.0,46.1904,46.1904,46.0865,46.1243,34296.0
2018-08-06 13:40:00,48.8,48.82,48.73,48.77,6818.0,46.1054,46.1243,46.0393,46.0771,6818.0
2018-08-06 13:50:00,48.77,48.77,48.67,48.67,14290.0,46.0771,46.0771,45.9826,45.9826,14290.0
2018-08-06 14:00:00,48.72,48.79,48.66,48.79,14040.0,46.0298,46.096,45.9731,46.096,14040.0
2018-08-06 14:10:00,48.77,48.89,48.77,48.88,22258.0,46.0771,46.1904,46.0771,46.181,22258.0
2018-08-06 14:20:00,48.88,48.92,48.87,48.92,5284.0,46.181,46.2188,46.1715,46.2188,5284.0
2018-08-06 14:30:00,48.93,48.95,48.91,48.93,7300.0,46.2282,46.2471,46.2093,46.2282,7300.0
2018-08-06 14:40:00,48.95,48.99,48.93,48.97,20520.0,46.2471,46.2849,46.2282,46.266,20520.0
2018-08-06 14:50:00,48.98,48.98,48.91,48.92,8526.0,46.2755,46.2755,46.2093,46.2188,8526.0
2018-08-06 15:00:00,48.91,48.91,48.82,48.83,21828.0,46.2093,46.2093,46.1243,46.1337,21828.0
2018-08-06 15:10:00,48.81,48.84,48.79,48.82,4800.0,46.1148,46.1432,46.096,46.1243,4800.0
2018-08-06 15:20:00,48.84,48.85,48.8,48.85,4000.0,46.1432,46.1526,46.1054,46.1526,4000.0
2018-08-06 15:30:00,48.85,48.87,48.83,48.83,6800.0,46.1526,46.1715,46.1337,46.1337,6800.0
2018-08-06 15:40:00,48.84,48.89,48.81,48.85,19294.0,46.1432,46.1904,46.1148,46.1526,19294.0
2018-08-06 15:50:00,48.87,48.88,48.8,48.88,51852.0,46.1715,46.181,46.1054,46.181,51852.0
2018-08-07 09:30:00,49.56,49.56,49.35,49.51,88714.0,46.8234,46.8234,46.625,46.7762,88714.0
2018-08-07 09:40:00,49.52,49.55,49.46,49.46,76400.0,46.7856,46.814,46.729,46.729,76400.0
2018-08-07 09:50:00,49.45,49.73,49.44,49.73,105002.0,46.7195,46.9841,46.7101,46.9841,105002.0
2018-08-07 10:00:00,49.73,49.8,49.71,49.77,78058.0,46.9841,47.0502,46.9652,47.0218,78058.0
2018-08-07 10:10:00,49.78,49.82,49.7,49.74,72774.0,47.0313,47.0691,46.9557,46.9935,72774.0
2018-08-07 10:20:00,49.74,49.81,49.74,49.81,21616.0,46.9935,47.0596,46.9935,47.0596,21616.0
2018-08-07 10:30:00,49.82,49.98,49.82,49.95,39180.0,47.0691,47.2202,47.0691,47.1919,39180.0
2018-08-07 10:40:00,49.92,49.93,49.83,49.87,28610.0,47.1636,47.173,47.0785,47.1163,28610.0
2018-08-07 10:50:00,49.84,49.93,49.81,49.83,17210.0,47.088,47.173,47.0596,47.0785,17210.0
2018-08-07 11:00:00,49.81,49.91,49.77,49.91,22728.0,47.0596,47.1541,47.0218,47.1541,22728.0
2018-08-07 11:10:00,49.85,49.9,49.81,49.81,11754.0,47.0974,47.1447,47.0596,47.0596,11754.0
2018-08-07 11:20:00,49.83,49.84,49.74,49.76,13108.0,47.0785,47.088,46.9935,47.0124,13108.0
2018-08-07 11:30:00,49.76,49.8,49.72,49.78,18772.0,47.0124,47.0502,46.9746,47.0313,18772.0
2018-08-07 11:40:00,49.76,49.79,49.74,49.78,38820.0,47.0124,47.0407,46.9935,47.0313,38820.0
2018-08-07 11:50:00,49.77,49.81,49.75,49.8,9862.0,47.0218,47.0596,47.0029,47.0502,9862.0
2018-08-07 12:00:00,49.8,49.85,49.77,49.81,45250.0,47.0502,47.0974,47.0218,47.0596,45250.0
2018-08-07 12:10:00,49.83,49.87,49.82,49.85,12668.0,47.0785,47.1163,47.0691,47.0974,12668.0
2018-08-07 12:20:00,49.85,49.88,49.82,49.84,9076.0,47.0974,47.1258,47.0691,47.088,9076.0
2018-08-07 12:30:00,49.82,49.82,49.77,49.8,17512.0,47.0691,47.0691,47.0218,47.0502,17512.0
2018-08-07 12:40:00,49.81,49.84,49.81,49.83,1840.0,47.0596,47.088,47.0596,47.0785,1840.0
2018-08-07 12:50:00,49.87,49.88,49.84,49.85,16822.0,47.1163,47.1258,47.088,47.0974,16822.0
2018-08-07 13:00:00,49.85,49.88,49.84,49.87,8142.0,47.0974,47.1258,47.088,47.1163,8142.0
2018-08-07 13:10:00,49.88,49.89,49.82,49.83,11522.0,47.1258,47.1352,47.0691,47.0785,11522.0
2018-08-07 13:20:00,49.82,49.83,49.74,49.79,13360.0,47.0691,47.0785,46.9935,47.0407,13360.0
2018-08-07 13:30:00,49.77,49.8,49.72,49.73,5984.0,47.0218,47.0502,46.9746,46.9841,5984.0
2018-08-07 13:40:00,49.71,49.75,49.68,49.75,12514.0,46.9652,47.0029,46.9368,47.0029,12514.0
2018-08-07 13:50:00,49.75,49.8,49.75,49.76,4150.0,47.0029,47.0502,47.0029,47.0124,4150.0
2018-08-07 14:00:00,49.82,49.85,49.81,49.81,6220.0,47.0691,47.0974,47.0596,47.0596,6220.0
2018-08-07 14:10:00,49.8,49.83,49.76,49.76,9328.0,47.0502,47.0785,47.0124,47.0124,9328.0
2018-08-07 14:20:00,49.77,49.83,49.77,49.83,6460.0,47.0218,47.0785,47.0218,47.0785,6460.0
2018-08-07 14:30:00,49.81,49.82,49.76,49.79,6226.0,47.0596,47.0691,47.0124,47.0407,6226.0
2018-08-07 14:40:00,49.76,49.77,49.74,49.77,8524.0,47.0124,47.0218,46.9935,47.0218,8524.0
2018-08-07 14:50:00,49.77,49.8,49.77,49.8,9458.0,47.0218,47.0502,47.0218,47.0502,9458.0
2018-08-07 15:00:00,49.8,49.8,49.71,49.77,49968.0,47.0502,47.0502,46.9652,47.0218,49968.0
2018-08-07 15:10:00,49.77,49.82,49.77,49.78,5886.0,47.0218,47.0691,47.0218,47.0313,5886.0
2018-08-07 15:20:00,49.77,49.81,49.76,49.8,13372.0,47.0218,47.0596,47.0124,47.0502,13372.0
2018-08-07 15:30:00,49.75,49.76,49.69,49.72,22440.0,47.0029,47.0124,46.9463,46.9746,22440.0
2018-08-07 15:40:00,49.72,49.73,49.6,49.66,18330.0,46.9746,46.9841,46.8612,46.9179,18330.0
2018-08-07 15:50:00,49.68,49.7,49.54,49.6,54404.0,46.9368,46.9557,46.8045,46.8612,54404.0
2018-08-08 09:30:00,49.6,49.6,49.42,49.58,46418.0,46.8612,46.8612,46.6912,46.8423,46418.0
2018-08-08 09:40:00,49.6,49.6,49.37,49.4,55974.0,46.8612,46.8612,46.6439,46.6723,55974.0
2018-08-08 09:50:00,49.4,49.4,49.28,49.36,29756.0,46.6723,46.6723,46.5589,46.6345,29756.0
2018-08-08 10:00:00,49.37,49.38,49.27,49.38,14188.0,46.6439,46.6534,46.5495,46.6534,14188.0
2018-08-08 10:10:00,49.35,49.42,49.3,49.3,11680.0,46.625,46.6912,46.5778,46.5778,11680.0
2018-08-08 10:20:00,49.3,49.33,49.23,49.33,50810.0,46.5778,46.6061,46.5117,46.6061,50810.0
2018-08-08 10:30:00,49.32,49.36,49.19,49.19,27668.0,46.5967,46.6345,46.4739,46.4739,27668.0
2018-08-08 10:40:00,49.18,49.29,49.18,49.29,52600.0,46.4644,46.5683,46.4644,46.5683,52600.0
2018-08-08 10:50:00,49.33,49.45,49.33,49.42,48866.0,46.6061,46.7195,46.6061,46.6912,48866.0
2018-08-08 11:00:00,49.43,49.49,49.41,49.44,21012.0,46.7006,46.7573,46.6817,46.7101,21012.0
2018-08-08 11:10:00,49.43,49.52,49.43,49.49,42578.0,46.7006,46.7856,46.7006,46.7573,42578.0
2018-08-08 11:20:00,49.49,49.49,49.4,49.42,3204.0,46.7573,46.7573,46.6723,46.6912,3204.0
2018-08-08 11:30:00,49.49,49.54,49.48,49.49,14326.0,46.7573,46.8045,46.7479,46.7573,14326.0
2018-08-08 11:40:00,49.47,49.47,49.41,49.42,4432.0,46.7384,46.7384,46.6817,46.6912,4432.0
2018-08-08 11:50:00,49.4,49.41,49.33,49.34,14130.0,46.6723,46.6817,46.6061,46.6156,14130.0
2018-08-08 12:00:00,49.33,49.33,49.24,49.24,18564.0,46.6061,46.6061,46.5211,46.5211,18564.0
2018-08-08 12:10:00,49.26,49.28,49.23,49.27,12936.0,46.54,46.5589,46.5117,46.5495,12936.0
2018-08-08 12:20:00,49.27,49.28,49.21,49.24,27880.0,46.5495,46.5589,46.4928,46.5211,27880.0
2018-08-08 12:30:00,49.27,49.35,49.27,49.35,7942.0,46.5495,46.625,46.5495,46.625,7942.0
2018-08-08 12:40:00,49.35,49.38,49.34,49.38,4000.0,46.625,46.6534,46.6156,46.6534,4000.0
2018-08-08 12:50:00,49.36,49.37,49.29,49.31,11004.0,46.6345,46.6439,46.5683,46.5872,11004.0
2018-08-08 13:00:00,49.31,49.34,49.24,49.34,6742.0,46.5872,46.6156,46.5211,46.6156,6742.0
2018-08-08 13:10:00,49.34,49.38,49.34,49.36,9820.0,46.6156,46.6534,46.6156,46.6345,9820.0
2018-08-08 13:20:00,49.35,49.38,49.34,49.34,9400.0,46.625,46.6534,46.6156,46.6156,9400.0
2018-08-08 13:30:00,49.38,49.39,49.38,49.38,1800.0,46.6534,46.6628,46.6534,46.6534,1800.0
2018-08-08 13:40:00,49.33,49.37,49.31,49.37,10502.0,46.6061,46.6439,46.5872,46.6439,10502.0
2018-08-08 13:50:00,49.36,49.45,49.36,49.45,6892.0,46.6345,46.7195,46.6345,46.7195,6892.0
2018-08-08 14:00:00,49.45,49.46,49.44,49.44,2484.0,46.7195,46.729,46.7101,46.7101,2484.0
2018-08-08 14:10:00,49.4,49.41,49.39,49.41,10700.0,46.6723,46.6817,46.6628,46.6817,10700.0
2018-08-08 14:20:00,49.41,49.43,49.4,49.4,4852.0,46.6817,46.7006,46.6723,46.6723,4852.0
2018-08-08 14:30:00,49.43,49.43,49.4,49.4,4600.0,46.7006,46.7006,46.6723,46.6723,4600.0
2018-08-08 14:40:00,49.41,49.46,49.4,49.45,3412.0,46.6817,46.729,46.6723,46.7195,3412.0
2018-08-08 14:50:00,49.4,49.43,49.39,49.43,5492.0,46.6723,46.7006,46.6628,46.7006,5492.0
2018-08-08 15:00:00,49.44,49.46,49.43,49.44,11106.0,46.7101,46.729,46.7006,46.7101,11106.0
2018-08-08 15:10:00,49.45,49.53,49.45,49.49,16400.0,46.7195,46.7951,46.7195,46.7573,16400.0
2018-08-08 15:20:00,49.5,49.54,49.49,49.54,9488.0,46.7668,46.8045,46.7573,46.8045,9488.0
2018-08-08 15:30:00,49.54,49.59,49.51,49.52,13872.0,46.8045,46.8518,46.7762,46.7856,13872.0
2018-08-08 15:40:00,49.52,49.56,49.46,49.47,12384.0,46.7856,46.8234,46.729,46.7384,12384.0
2018-08-08 15:50:00,49.47,49.51,49.34,49.34,30182.0,46.7384,46.7762,46.6156,46.6156,30182.0
2018-08-09 09:30:00,49.38,49.58,49.38,49.43,64674.0,46.6534,46.8423,46.6534,46.7006,64674.0
2018-08-09 09:40:00,49.42,49.49,49.32,49.35,28420.0,46.6912,46.7573,46.5967,46.625,28420.0
2018-08-09 09:50:00,49.39,49.48,49.38,49.48,17138.0,46.6628,46.7479,46.6534,46.7479,17138.0
2018-08-09 10:00:00,49.47,49.48,49.42,49.43,14556.0,46.7384,46.7479,46.6912,46.7006,14556.0
2018-08-09 10:10:00,49.43,49.53,49.43,49.51,20068.0,46.7006,46.7951,46.7006,46.7762,20068.0
2018-08-09 10:20:00,49.51,49.53,49.48,49.52,54788.0,46.7762,46.7951,46.7479,46.7856,54788.0
2018-08-09 10:30:00,49.54,49.54,49.49,49.51,2440.0,46.8045,46.8045,46.7573,46.7762,2440.0
2018-08-09 10:40:00,49.51,49.63,49.51,49.55,54808.0,46.7762,46.8896,46.7762,46.814,54808.0
2018-08-09 10:50:00,49.55,49.55,49.4,49.42,27878.0,46.814,46.814,46.6723,46.6912,27878.0
2018-08-09 11:00:00,49.53,49.53,49.51,49.51,4660.0,46.7951,46.7951,46.7762,46.7762,4660.0
2018-08-09 11:10:00,49.38,49.43,49.32,49.4,16730.0,46.6534,46.7006,46.5967,46.6723,16730.0
2018-08-09 11:20:00,49.43,49.46,49.37,49.46,5648.0,46.7006,46.729,46.6439,46.729,5648.0
2018-08-09 11:30:00,49.46,49.46,49.38,49.38,13764.0,46.729,46.729,46.6534,46.6534,13764.0
2018-08-09 11:40:00,49.36,49.4,49.13,49.15,27146.0,46.6345,46.6723,46.4172,46.4361,27146.0
2018-08-09 11:50:00,49.13,49.19,49.1,49.19,37378.0,46.4172,46.4739,46.3888,46.4739,37378.0
2018-08-09 12:00:00,49.21,49.28,49.2,49.26,14842.0,46.4928,46.5589,46.4833,46.54,14842.0
2018-08-09 12:10:00,49.24,49.32,49.24,49.26,44778.0,46.5211,46.5967,46.5211,46.54,44778.0
2018-08-09 12:20:00,49.3,49.3,49.27,49.27,11310.0,46.5778,46.5778,46.5495,46.5495,11310.0
2018-08-09 12:30:00,49.27,49.32,49.27,49.32,2348.0,46.5495,46.5967,46.5495,46.5967,2348.0
2018-08-09 12:40:00,49.32,49.35,49.32,49.35,5806.0,46.5967,46.625,46.5967,46.625,5806.0
2018-08-09 12:50:00,49.34,49.42,49.34,49.38,7200.0,46.6156,46.6912,46.6156,46.6534,7200.0
2018-08-09 13:00:00,49.38,49.39,49.33,49.35,28272.0,46.6534,46.6628,46.6061,46.625,28272.0
2018-08-09 13:10:00,49.35,49.4,49.35,49.4,9000.0,46.625,46.6723,46.625,46.6723,9000.0
2018-08-09 13:20:00,49.39,49.43,49.38,49.38,10042.0,46.6628,46.7006,46.6534,46.6534,10042.0
2018-08-09 13:30:00,49.41,49.43,49.41,49.43,15388.0,46.6817,46.7006,46.6817,46.7006,15388.0
2018-08-09 13:40:00,49.45,49.46,49.4,49.41,19200.0,46.7195,46.729,46.6723,46.6817,19200.0
2018-08-09 13:50:00,49.44,49.44,49.4,49.43,10286.0,46.7101,46.7101,46.6723,46.7006,10286.0
2018-08-09 14:00:00,49.43,49.43,49.38,49.38,8170.0,46.7006,46.7006,46.6534,46.6534,8170.0
2018-08-09 14:10:00,49.39,49.4,49.34,49.34,4002.0,46.6628,46.6723,46.6156,46.6156,4002.0
2018-08-09 14:20:00,49.36,49.41,49.36,49.41,8400.0,46.6345,46.6817,46.6345,46.6817,8400.0
2018-08-09 14:30:00,49.42,49.46,49.41,49.44,10002.0,46.6912,46.729,46.6817,46.7101,10002.0
2018-08-09 14:40:00,49.45,49.45,49.4,49.42,6900.0,46.7195,46.7195,46.6723,46.6912,6900.0
2018-08-09 14:50:00,49.4,49.41,49.36,49.36,37432.0,46.6723,46.6817,46.6345,46.6345,37432.0
2018-08-09 15:00:00,49.35,49.38,49.35,49.35,6396.0,46.625,46.6534,46.625,46.625,6396.0
2018-08-09 15:10:00,49.37,49.38,49.35,49.38,4600.0,46.6439,46.6534,46.625,46.6534,4600.0
2018-08-09 15:20:00,49.38,49.38,49.33,49.35,4968.0,46.6534,46.6534,46.6061,46.625,4968.0
2018-08-09 15:30:00,49.33,49.33,49.24,49.3,10830.0,46.6061,46.6061,46.5211,46.5778,10830.0
2018-08-09 15:40:00,49.27,49.27,48.99,49.02,53222.0,46.5495,46.5495,46.2849,46.3133,53222.0
2018-08-09 15:50:00,49.01,49.07,48.92,49.02,106254.0,46.3038,46.3605,46.2188,46.3133,106254.0
2018-08-10 09:30:00,48.08,48.21,47.97,47.98,210504.0,45.4252,45.548,45.3212,45.3307,210504.0
2018-08-10 09:40:00,47.97,48.17,47.96,48.07,114416.0,45.3212,45.5102,45.3118,45.4157,114416.0
2018-08-10 09:50:00,48.07,48.08,47.81,47.81,48850.0,45.4157,45.4252,45.1701,45.1701,48850.0
2018-08-10 10:00:00,47.8,47.8,47.67,47.76,61200.0,45.1606,45.1606,45.0378,45.1228,61200.0
2018-08-10 10:10:00,47.79,47.98,47.79,47.93,38634.0,45.1512,45.3307,45.1512,45.2834,38634.0
2018-08-10 10:20:00,47.91,47.91,47.74,47.81,40634.0,45.2645,45.2645,45.1039,45.1701,40634.0
2018-08-10 10:30:00,47.81,47.97,47.79,47.83,38188.0,45.1701,45.3212,45.1512,45.189,38188.0
2018-08-10 10:40:00,47.84,47.88,47.73,47.85,33442.0,45.1984,45.2362,45.0945,45.2079,33442.0
2018-08-10 10:50:00,47.83,47.97,47.77,47.96,28692.0,45.189,45.3212,45.1323,45.3118,28692.0
2018-08-10 11:00:00,47.99,48.12,47.93,47.99,38020.0,45.3401,45.4629,45.2834,45.3401,38020.0
2018-08-10 11:10:00,47.99,48.02,47.89,47.97,21520.0,45.3401,45.3685,45.2456,45.3212,21520.0
2018-08-10 11:20:00,47.99,48.16,47.99,48.08,36628.0,45.3401,45.5007,45.3401,45.4252,36628.0
2018-08-10 11:30:00,48.08,48.29,48.08,48.2,66824.0,45.4252,45.6236,45.4252,45.5385,66824.0
2018-08-10 11:40:00,48.2,48.2,48.07,48.14,43068.0,45.5385,45.5385,45.4157,45.4818,43068.0
2018-08-10 11:50:00,48.13,48.21,48.06,48.07,36150.0,45.4724,45.548,45.4063,45.4157,36150.0
2018-08-10 12:00:00,48.06,48.12,47.95,48.04,37718.0,45.4063,45.4629,45.3023,45.3874,37718.0
2018-08-10 12:10:00,48.06,48.07,48.01,48.07,8250.0,45.4063,45.4157,45.359,45.4157,8250.0
2018-08-10 12:20:00,48.09,48.1,48.02,48.05,5300.0,45.4346,45.4441,45.3685,45.3968,5300.0
2018-08-10 12:30:00,48.07,48.12,48.05,48.05,19414.0,45.4157,45.4629,45.3968,45.3968,19414.0
2018-08-10 12:40:00,48.06,48.1,48.0,48.04,18260.0,45.4063,45.4441,45.3496,45.3874,18260.0
2018-08-10 12:50:00,48.01,48.02,47.97,48.01,5900.0,45.359,45.3685,45.3212,45.359,5900.0
2018-08-10 13:00:00,47.99,48.01,47.96,48.0,14026.0,45.3401,45.359,45.3118,45.3496,14026.0
2018-08-10 13:10:00,48.05,48.05,47.85,47.85,13102.0,45.3968,45.3968,45.2079,45.2079,13102.0
2018-08-10 13:20:00,47.85,47.96,47.84,47.95,16280.0,45.2079,45.3118,45.1984,45.3023,16280.0
2018-08-10 13:30:00,47.97,47.97,47.79,47.83,27468.0,45.3212,45.3212,45.1512,45.189,27468.0
2018-08-10 13:40:00,47.8,47.81,47.63,47.68,42370.0,45.1606,45.1701,45.0,45.0472,42370.0
2018-08-10 13:50:00,47.68,47.72,47.56,47.6,29662.0,45.0472,45.085,44.9339,44.9717,29662.0
2018-08-10 14:00:00,47.61,47.68,47.55,47.66,25654.0,44.9811,45.0472,44.9244,45.0283,25654.0
2018-08-10 14:10:00,47.68,47.74,47.68,47.7,30832.0,45.0472,45.1039,45.0472,45.0661,30832.0
2018-08-10 14:20:00,47.7,47.71,47.43,47.45,62230.0,45.0661,45.0756,44.811,44.8299,62230.0
2018-08-10 14:30:00,47.45,47.55,47.43,47.54,20396.0,44.8299,44.9244,44.811,44.915,20396.0
2018-08-10 14:40:00,47.55,47.57,47.48,47.54,48228.0,44.9244,44.9433,44.8583,44.915,48228.0
2018-08-10 14:50:00,47.58,47.68,47.58,47.61,19244.0,44.9528,45.0472,44.9528,44.9811,19244.0
2018-08-10 15:00:00,47.52,47.58,47.47,47.56,28066.0,44.8961,44.9528,44.8488,44.9339,28066.0
2018-08-10 15:10:00,47.56,47.8,47.5,47.78,36700.0,44.9339,45.1606,44.8772,45.1417,36700.0
2018-08-10 15:20:00,47.81,48.16,47.81,48.03,63854.0,45.1701,45.5007,45.1701,45.3779,63854.0
2018-08-10 15:30:00,48.05,48.09,47.95,47.98,36220.0,45.3968,45.4346,45.3023,45.3307,36220.0
2018-08-10 15:40:00,47.99,47.99,47.84,47.9,30234.0,45.3401,45.3401,45.1984,45.2551,30234.0
2018-08-10 15:50:00,47.88,48.02,47.86,47.95,59180.0,45.2362,45.3685,45.2173,45.3023,59180.0
2018-08-13 09:30:00,48.01,48.22,47.95,47.95,52540.0,45.359,45.5574,45.3023,45.3023,52540.0
2018-08-13 09:40:00,47.97,48.31,47.97,48.26,41174.0,45.3212,45.6425,45.3212,45.5952,41174.0
2018-08-13 09:50:00,48.25,48.3,48.22,48.24,28734.0,45.5858,45.633,45.5574,45.5763,28734.0
2018-08-13 10:00:00,48.23,48.24,48.13,48.24,30506.0,45.5669,45.5763,45.4724,45.5763,30506.0
2018-08-13 10:10:00,48.24,48.26,48.15,48.21,38600.0,45.5763,45.5952,45.4913,45.548,38600.0
2018-08-13 10:20:00,48.22,48.26,48.18,48.18,27710.0,45.5574,45.5952,45.5196,45.5196,27710.0
2018-08-13 10:30:00,48.19,48.19,48.08,48.1,15362.0,45.5291,45.5291,45.4252,45.4441,15362.0
2018-08-13 10:40:00,48.06,48.14,48.01,48.05,23088.0,45.4063,45.4818,45.359,45.3968,23088.0
2018-08-13 10:50:00,48.06,48.08,47.95,47.96,15770.0,45.4063,45.4252,45.3023,45.3118,15770.0
2018-08-13 11:00:00,47.99,48.05,47.82,47.84,37894.0,45.3401,45.3968,45.1795,45.1984,37894.0
2018-08-13 11:10:00,47.84,47.88,47.66,47.7,37676.0,45.1984,45.2362,45.0283,45.0661,37676.0
2018-08-13 11:20:00,47.7,47.72,47.63,47.66,20100.0,45.0661,45.085,45.0,45.0283,20100.0
2018-08-13 11:30:00,47.63,47.7,47.59,47.65,31974.0,45.0,45.0661,44.9622,45.0189,31974.0
2018-08-13 11:40:00,47.66,47.73,47.62,47.63,18732.0,45.0283,45.0945,44.9906,45.0,18732.0
2018-08-13 11:50:00,47.59,47.61,47.35,47.35,69146.0,44.9622,44.9811,44.7355,44.7355,69146.0
2018-08-13 12:00:00,47.33,47.43,47.31,47.38,43306.0,44.7166,44.811,44.6977,44.7638,43306.0
2018-08-13 12:10:00,47.4,47.44,47.35,47.35,58884.0,44.7827,44.8205,44.7355,44.7355,58884.0
2018-08-13 12:20:00,47.43,47.43,47.17,47.24,62308.0,44.811,44.811,44.5654,44.6315,62308.0
2018-08-13 12:30:00,47.26,47.34,47.19,47.32,10508.0,44.6504,44.726,44.5843,44.7071,10508.0
2018-08-13 12:40:00,47.33,47.33,47.21,47.22,22888.0,44.7166,44.7166,44.6032,44.6126,22888.0
2018-08-13 12:50:00,47.21,47.34,47.19,47.23,34358.0,44.6032,44.726,44.5843,44.6221,34358.0
2018-08-13 13:00:00,47.19,47.2,47.02,47.1,49714.0,44.5843,44.5937,44.4237,44.4993,49714.0
2018-08-13 13:10:00,47.13,47.38,47.12,47.38,54308.0,44.5276,44.7638,44.5182,44.7638,54308.0
2018-08-13 13:20:00,47.38,47.45,47.35,47.45,24526.0,44.7638,44.8299,44.7355,44.8299,24526.0
2018-08-13 13:30:00,47.45,47.6,47.4,47.41,39866.0,44.8299,44.9717,44.7827,44.7922,39866.0
2018-08-13 13:40:00,47.45,47.48,47.37,47.37,28872.0,44.8299,44.8583,44.7544,44.7544,28872.0
2018-08-13 13:50:00,47.45,47.5,47.42,47.42,12502.0,44.8299,44.8772,44.8016,44.8016,12502.0
2018-08-13 14:00:00,47.43,47.64,47.43,47.55,24858.0,44.811,45.0095,44.811,44.9244,24858.0
2018-08-13 14:10:00,47.55,47.63,47.55,47.58,11798.0,44.9244,45.0,44.9244,44.9528,11798.0
2018-08-13 14:20:00,47.59,47.71,47.56,47.68,29496.0,44.9622,45.0756,44.9339,45.0472,29496.0
2018-08-13 14:30:00,47.69,47.7,47.55,47.58,27132.0,45.0567,45.0661,44.9244,44.9528,27132.0
2018-08-13 14:40:00,47.58,47.63,47.58,47.62,17248.0,44.9528,45.0,44.9528,44.9906,17248.0
2018-08-13 14:50:00,47.58,47.58,47.4,47.48,48246.0,44.9528,44.9528,44.7827,44.8583,48246.0
2018-08-13 15:00:00,47.43,47.44,47.35,47.44,18124.0,44.811,44.8205,44.7355,44.8205,18124.0
2018-08-13 15:10:00,47.43,47.59,47.43,47.52,25204.0,44.811,44.9622,44.811,44.8961,25204.0
2018-08-13 15:20:00,47.52,47.54,47.38,47.38,19066.0,44.8961,44.915,44.7638,44.7638,19066.0
2018-08-13 15:30:00,47.35,47.45,47.31,47.45,12118.0,44.7355,44.8299,44.6977,44.8299,12118.0
2018-08-13 15:40:00,47.4,47.46,47.3,47.3,34394.0,44.7827,44.8394,44.6882,44.6882,34394.0
2018-08-13 15:50:00,47.29,47.31,47.2,47.23,106062.0,44.6788,44.6977,44.5937,44.6221,106062.0
2018-08-14 09:30:00,47.67,47.74,47.5,47.6,37490.0,45.0378,45.1039,44.8772,44.9717,37490.0
2018-08-14 09:40:00,47.55,47.74,47.54,47.56,41916.0,44.9244,45.1039,44.915,44.9339,41916.0
2018-08-14 09:50:00,47.54,47.61,47.46,47.59,28878.0,44.915,44.9811,44.8394,44.9622,28878.0
2018-08-14 10:00:00,47.57,47.63,47.32,47.44,48980.0,44.9433,45.0,44.7071,44.8205,48980.0
2018-08-14 10:10:00,47.44,47.58,47.44,47.52,10848.0,44.8205,44.9528,44.8205,44.8961,10848.0
2018-08-14 10:20:00,47.54,47.7,47.54,47.7,22124.0,44.915,45.0661,44.915,45.0661,22124.0
2018-08-14 10:30:00,47.68,47.77,47.62,47.74,53786.0,45.0472,45.1323,44.9906,45.1039,53786.0
2018-08-14 10:40:00,47.74,47.9,47.74,47.9,32168.0,45.1039,45.2551,45.1039,45.2551,32168.0
2018-08-14 10:50:00,47.88,47.97,47.83,47.85,44938.0,45.2362,45.3212,45.189,45.2079,44938.0
2018-08-14 11:00:00,47.87,47.95,47.85,47.91,27896.0,45.2268,45.3023,45.2079,45.2645,27896.0
2018-08-14 11:10:00,47.94,47.98,47.74,47.74,31166.0,45.2929,45.3307,45.1039,45.1039,31166.0
2018-08-14 11:20:00,47.73,47.88,47.73,47.83,27794.0,45.0945,45.2362,45.0945,45.189,27794.0
2018-08-14 11:30:00,47.87,47.87,47.76,47.8,10376.0,45.2268,45.2268,45.1228,45.1606,10376.0
2018-08-14 11:40:00,47.82,47.87,47.81,47.87,12546.0,45.1795,45.2268,45.1701,45.2268,12546.0
2018-08-14 11:50:00,47.87,47.87,47.67,47.71,23112.0,45.2268,45.2268,45.0378,45.0756,23112.0
2018-08-14 12:00:00,47.74,47.88,47.74,47.86,12786.0,45.1039,45.2362,45.1039,45.2173,12786.0
2018-08-14 12:10:00,47.82,47.85,47.8,47.84,2362.0,45.1795,45.2079,45.1606,45.1984,2362.0
2018-08-14 12:20:00,47.82,47.87,47.81,47.87,904.0,45.1795,45.2268,45.1701,45.2268,904.0
2018-08-14 12:30:00,47.9,47.97,47.89,47.94,25812.0,45.2551,45.3212,45.2456,45.2929,25812.0
2018-08-14 12:40:00,47.98,47.98,47.85,47.85,13412.0,45.3307,45.3307,45.2079,45.2079,13412.0
2018-08-14 12:50:00,47.82,47.86,47.77,47.77,12800.0,45.1795,45.2173,45.1323,45.1323,12800.0
2018-08-14 13:00:00,47.85,47.88,47.82,47.84,15064.0,45.2079,45.2362,45.1795,45.1984,15064.0
2018-08-14 13:10:00,47.88,47.91,47.87,47.88,8946.0,45.2362,45.2645,45.2268,45.2362,8946.0
2018-08-14 13:20:00,47.85,47.88,47.82,47.82,1700.0,45.2079,45.2362,45.1795,45.1795,1700.0
2018-08-14 13:30:00,47.88,47.93,47.87,47.9,2530.0,45.2362,45.2834,45.2268,45.2551,2530.0
2018-08-14 13:40:00,47.92,47.93,47.9,47.93,4506.0,45.274,45.2834,45.2551,45.2834,4506.0
2018-08-14 13:50:00,47.88,48.01,47.87,47.99,21714.0,45.2362,45.359,45.2268,45.3401,21714.0
2018-08-14 14:00:00,48.02,48.05,47.93,47.93,12344.0,45.3685,45.3968,45.2834,45.2834,12344.0
2018-08-14 14:10:00,47.95,47.97,47.95,47.95,3912.0,45.3023,45.3212,45.3023,45.3023,3912.0
2018-08-14 14:20:00,47.9,47.92,47.85,47.92,9232.0,45.2551,45.274,45.2079,45.274,9232.0
2018-08-14 14:30:00,47.93,48.0,47.93,48.0,11378.0,45.2834,45.3496,45.2834,45.3496,11378.0
2018-08-14 14:40:00,48.02,48.03,47.98,47.98,6212.0,45.3685,45.3779,45.3307,45.3307,6212.0
2018-08-14 14:50:00,47.99,48.02,47.99,47.99,8426.0,45.3401,45.3685,45.3401,45.3401,8426.0
2018-08-14 15:00:00,48.01,48.04,48.01,48.01,12322.0,45.359,45.3874,45.359,45.359,12322.0
2018-08-14 15:10:00,48.04,48.07,47.99,48.02,24234.0,45.3874,45.4157,45.3401,45.3685,24234.0
2018-08-14 15:20:00,47.99,48.02,47.95,47.97,37440.0,45.3401,45.3685,45.3023,45.3212,37440.0
2018-08-14 15:30:00,47.95,47.97,47.88,47.96,11114.0,45.3023,45.3212,45.2362,45.3118,11114.0
2018-08-14 15:40:00,47.94,47.94,47.83,47.84,15456.0,45.2929,45.2929,45.189,45.1984,15456.0
2018-08-14 15:50:00,47.84,47.85,47.8,47.83,41656.0,45.1984,45.2079,45.1606,45.189,41656.0
2018-08-15 09:30:00,47.09,47.15,46.92,47.11,85366.0,44.4898,44.5465,44.3292,44.5087,85366.0
2018-08-15 09:40:00,47.1,47.1,46.67,46.72,88516.0,44.4993,44.4993,44.093,44.1403,88516.0
2018-08-15 09:50:00,46.68,46.68,46.46,46.53,102786.0,44.1025,44.1025,43.8946,43.9607,102786.0
2018-08-15 10:00:00,46.49,46.55,46.21,46.27,102010.0,43.923,43.9796,43.6584,43.7151,102010.0
2018-08-15 10:10:00,46.27,46.41,46.22,46.26,100182.0,43.7151,43.8474,43.6679,43.7057,100182.0
2018-08-15 10:20:00,46.3,46.35,46.18,46.22,42914.0,43.7434,43.7907,43.6301,43.6679,42914.0
2018-08-15 10:30:00,46.17,46.39,46.15,46.35,40112.0,43.6206,43.8285,43.6017,43.7907,40112.0
2018-08-15 10:40:00,46.34,46.36,46.15,46.19,71324.0,43.7812,43.8001,43.6017,43.6395,71324.0
2018-08-15 10:50:00,46.18,46.18,45.96,46.05,109434.0,43.6301,43.6301,43.4222,43.5072,109434.0
2018-08-15 11:00:00,46.03,46.42,46.03,46.41,73846.0,43.4884,43.8568,43.4884,43.8474,73846.0
2018-08-15 11:10:00,46.42,46.55,46.33,46.43,80116.0,43.8568,43.9796,43.7718,43.8663,80116.0
2018-08-15 11:20:00,46.46,46.6,46.38,46.49,89920.0,43.8946,44.0269,43.819,43.923,89920.0
2018-08-15 11:30:00,46.54,46.7,46.44,46.57,48760.0,43.9702,44.1214,43.8757,43.9985,48760.0
2018-08-15 11:40:00,46.57,46.58,46.42,46.54,24800.0,43.9985,44.008,43.8568,43.9702,24800.0
2018-08-15 11:50:00,46.5,46.5,46.29,46.3,18616.0,43.9324,43.9324,43.734,43.7434,18616.0
2018-08-15 12:00:00,46.32,46.47,46.32,46.46,17076.0,43.7623,43.9041,43.7623,43.8946,17076.0
2018-08-15 12:10:00,46.42,46.57,46.41,46.52,14484.0,43.8568,43.9985,43.8474,43.9513,14484.0
2018-08-15 12:20:00,46.52,46.63,46.46,46.58,18564.0,43.9513,44.0552,43.8946,44.008,18564.0
2018-08-15 12:30:00,46.63,46.75,46.61,46.75,60882.0,44.0552,44.1686,44.0363,44.1686,60882.0
2018-08-15 12:40:00,46.77,46.77,46.66,46.66,20100.0,44.1875,44.1875,44.0836,44.0836,20100.0
2018-08-15 12:50:00,46.71,46.73,46.63,46.72,16092.0,44.1308,44.1497,44.0552,44.1403,16092.0
2018-08-15 13:00:00,46.74,46.84,46.65,46.77,31108.0,44.1591,44.2536,44.0741,44.1875,31108.0
2018-08-15 13:10:00,46.77,46.77,46.66,46.66,10512.0,44.1875,44.1875,44.0836,44.0836,10512.0
2018-08-15 13:20:00,46.66,46.69,46.54,46.64,29992.0,44.0836,44.1119,43.9702,44.0647,29992.0
2018-08-15 13:30:00,46.6,46.6,46.46,46.56,19714.0,44.0269,44.0269,43.8946,43.9891,19714.0
2018-08-15 13:40:00,46.56,46.63,46.49,46.49,8000.0,43.9891,44.0552,43.923,43.923,8000.0
2018-08-15 13:50:00,46.49,46.54,46.49,46.52,8800.0,43.923,43.9702,43.923,43.9513,8800.0
2018-08-15 14:00:00,46.48,46.49,46.34,46.35,23054.0,43.9135,43.923,43.7812,43.7907,23054.0
2018-08-15 14:10:00,46.35,46.38,46.18,46.32,28034.0,43.7907,43.819,43.6301,43.7623,28034.0
2018-08-15 14:20:00,46.33,46.38,46.21,46.21,21672.0,43.7718,43.819,43.6584,43.6584,21672.0
2018-08-15 14:30:00,46.22,46.44,46.2,46.43,78834.0,43.6679,43.8757,43.649,43.8663,78834.0
2018-08-15 14:40:00,46.4,46.47,46.29,46.35,27172.0,43.8379,43.9041,43.734,43.7907,27172.0
2018-08-15 14:50:00,46.37,46.6,46.37,46.59,12714.0,43.8096,44.0269,43.8096,44.0174,12714.0
2018-08-15 15:00:00,46.63,46.93,46.63,46.88,52676.0,44.0552,44.3387,44.0552,44.2914,52676.0
2018-08-15 15:10:00,46.85,46.85,46.73,46.76,19754.0,44.2631,44.2631,44.1497,44.178,19754.0
2018-08-15 15:20:00,46.76,46.88,46.75,46.85,21352.0,44.178,44.2914,44.1686,44.2631,21352.0
2018-08-15 15:30:00,46.88,47.22,46.88,47.12,51012.0,44.2914,44.6126,44.2914,44.5182,51012.0
2018-08-15 15:40:00,47.09,47.25,47.07,47.23,48078.0,44.4898,44.641,44.4709,44.6221,48078.0
2018-08-15 15:50:00,47.19,47.21,47.02,47.1,69134.0,44.5843,44.6032,44.4237,44.4993,69134.0
2018-08-16 09:30:00,48.49,48.76,48.43,48.66,132328.0,45.8125,46.0676,45.7558,45.9731,132328.0
2018-08-16 09:40:00,48.7,48.84,48.68,48.82,109984.0,46.0109,46.1432,45.992,46.1243,109984.0
2018-08-16 09:50:00,48.83,48.97,48.83,48.89,98960.0,46.1337,46.266,46.1337,46.1904,98960.0
2018-08-16 10:00:00,48.9,48.98,48.88,48.95,53508.0,46.1999,46.2755,46.181,46.2471,53508.0
2018-08-16 10:10:00,48.96,48.97,48.85,48.9,57898.0,46.2566,46.266,46.1526,46.1999,57898.0
2018-08-16 10:20:00,48.88,48.98,48.85,48.98,69000.0,46.181,46.2755,46.1526,46.2755,69000.0
2018-08-16 10:30:00,48.99,49.11,48.96,49.1,84282.0,46.2849,46.3983,46.2566,46.3888,84282.0
2018-08-16 10:40:00,49.1,49.13,49.05,49.1,53594.0,46.3888,46.4172,46.3416,46.3888,53594.0
2018-08-16 10:50:00,49.1,49.1,48.94,49.0,38164.0,46.3888,46.3888,46.2377,46.2944,38164.0
2018-08-16 11:00:00,48.98,49.08,48.98,49.03,42552.0,46.2755,46.3699,46.2755,46.3227,42552.0
2018-08-16 11:10:00,49.04,49.13,49.02,49.03,49408.0,46.3321,46.4172,46.3133,46.3227,49408.0
2018-08-16 11:20:00,49.02,49.12,49.01,49.11,5500.0,46.3133,46.4077,46.3038,46.3983,5500.0
2018-08-16 11:30:00,49.11,49.15,49.05,49.15,29214.0,46.3983,46.4361,46.3416,46.4361,29214.0
2018-08-16 11:40:00,49.15,49.19,49.12,49.17,27920.0,46.4361,46.4739,46.4077,46.455,27920.0
2018-08-16 11:50:00,49.15,49.27,49.13,49.27,25002.0,46.4361,46.5495,46.4172,46.5495,25002.0
2018-08-16 12:00:00,49.27,49.4,49.25,49.38,36496.0,46.5495,46.6723,46.5306,46.6534,36496.0
2018-08-16 12:10:00,49.4,49.55,49.38,49.54,83694.0,46.6723,46.814,46.6534,46.8045,83694.0
2018-08-16 12:20:00,49.54,49.54,49.44,49.44,13690.0,46.8045,46.8045,46.7101,46.7101,13690.0
2018-08-16 12:30:00,49.41,49.43,49.36,49.39,28788.0,46.6817,46.7006,46.6345,46.6628,28788.0
2018-08-16 12:40:00,49.38,49.4,49.26,49.33,25948.0,46.6534,46.6723,46.54,46.6061,25948.0
2018-08-16 12:50:00,49.32,49.41,49.3,49.34,28458.0,46.5967,46.6817,46.5778,46.6156,28458.0
2018-08-16 13:00:00,49.43,49.46,49.37,49.37,18154.0,46.7006,46.729,46.6439,46.6439,18154.0
2018-08-16 13:10:00,49.36,49.42,49.35,49.41,20822.0,46.6345,46.6912,46.625,46.6817,20822.0
2018-08-16 13:20:00,49.4,49.49,49.39,49.47,52826.0,46.6723,46.7573,46.6628,46.7384,52826.0
2018-08-16 13:30:00,49.47,49.52,49.43,49.52,49968.0,46.7384,46.7856,46.7006,46.7856,49968.0
2018-08-16 13:40:00,49.51,49.53,49.35,49.35,12060.0,46.7762,46.7951,46.625,46.625,12060.0
2018-08-16 13:50:00,49.35,49.49,49.35,49.47,18220.0,46.625,46.7573,46.625,46.7384,18220.0
2018-08-16 14:00:00,49.42,49.55,49.41,49.52,21994.0,46.6912,46.814,46.6817,46.7856,21994.0
2018-08-16 14:10:00,49.53,49.58,49.5,49.58,39868.0,46.7951,46.8423,46.7668,46.8423,39868.0
2018-08-16 14:20:00,49.57,49.62,49.48,49.49,53106.0,46.8329,46.8801,46.7479,46.7573,53106.0
2018-08-16 14:30:00,49.47,49.51,49.33,49.46,24460.0,46.7384,46.7762,46.6061,46.729,24460.0
2018-08-16 14:40:00,49.5,49.52,49.47,49.52,19606.0,46.7668,46.7856,46.7384,46.7856,19606.0
2018-08-16 14:50:00,49.53,49.58,49.49,49.52,12658.0,46.7951,46.8423,46.7573,46.7856,12658.0
2018-08-16 15:00:00,49.49,49.55,49.46,49.46,17730.0,46.7573,46.814,46.729,46.729,17730.0
2018-08-16 15:10:00,49.46,49.52,49.46,49.47,11994.0,46.729,46.7856,46.729,46.7384,11994.0
2018-08-16 15:20:00,49.46,49.56,49.42,49.56,19232.0,46.729,46.8234,46.6912,46.8234,19232.0
2018-08-16 15:30:00,49.52,49.52,49.39,49.4,36786.0,46.7856,46.7856,46.6628,46.6723,36786.0
2018-08-16 15:40:00,49.41,49.41,49.32,49.33,57692.0,46.6817,46.6817,46.5967,46.6061,57692.0
2018-08-16 15:50:00,49.31,49.35,49.21,49.34,120286.0,46.5872,46.625,46.4928,46.6156,120286.0
2018-08-17 09:30:00,49.16,49.49,49.15,49.44,99324.0,46.4455,46.7573,46.4361,46.7101,99324.0
2018-08-17 09:40:00,49.43,49.44,49.22,49.31,42236.0,46.7006,46.7101,46.5022,46.5872,42236.0
2018-08-17 09:50:00,49.27,49.41,49.24,49.4,45066.0,46.5495,46.6817,46.5211,46.6723,45066.0
2018-08-17 10:00:00,49.36,49.38,49.2,49.24,40356.0,46.6345,46.6534,46.4833,46.5211,40356.0
2018-08-17 10:10:00,49.23,49.32,49.19,49.27,64550.0,46.5117,46.5967,46.4739,46.5495,64550.0
2018-08-17 10:20:00,49.27,49.3,49.13,49.22,39526.0,46.5495,46.5778,46.4172,46.5022,39526.0
2018-08-17 10:30:00,49.22,49.42,49.22,49.37,18748.0,46.5022,46.6912,46.5022,46.6439,18748.0
2018-08-17 10:40:00,49.37,49.42,49.29,49.42,18604.0,46.6439,46.6912,46.5683,46.6912,18604.0
2018-08-17 10:50:00,49.41,49.56,49.4,49.48,42120.0,46.6817,46.8234,46.6723,46.7479,42120.0
2018-08-17 11:00:00,49.49,49.49,49.38,49.45,16744.0,46.7573,46.7573,46.6534,46.7195,16744.0
2018-08-17 11:10:00,49.45,49.55,49.43,49.54,15200.0,46.7195,46.814,46.7006,46.8045,15200.0
2018-08-17 11:20:00,49.53,49.58,49.51,49.57,18808.0,46.7951,46.8423,46.7762,46.8329,18808.0
2018-08-17 11:30:00,49.58,49.67,49.57,49.62,27774.0,46.8423,46.9274,46.8329,46.8801,27774.0
2018-08-17 11:40:00,49.63,49.76,49.63,49.75,31390.0,46.8896,47.0124,46.8896,47.0029,31390.0
2018-08-17 11:50:00,49.76,49.99,49.76,49.98,43042.0,47.0124,47.2297,47.0124,47.2202,43042.0
2018-08-17 12:00:00,49.98,49.98,49.83,49.84,84490.0,47.2202,47.2202,47.0785,47.088,84490.0
2018-08-17 12:10:00,49.85,49.9,49.79,49.85,19466.0,47.0974,47.1447,47.0407,47.0974,19466.0
2018-08-17 12:20:00,49.83,49.87,49.81,49.82,23220.0,47.0785,47.1163,47.0596,47.0691,23220.0
2018-08-17 12:30:00,49.75,49.76,49.64,49.64,27836.0,47.0029,47.0124,46.899,46.899,27836.0
2018-08-17 12:40:00,49.67,49.72,49.66,49.68,60628.0,46.9274,46.9746,46.9179,46.9368,60628.0
2018-08-17 12:50:00,49.69,49.73,49.65,49.65,14798.0,46.9463,46.9841,46.9085,46.9085,14798.0
2018-08-17 13:00:00,49.66,49.69,49.61,49.65,16884.0,46.9179,46.9463,46.8707,46.9085,16884.0
2018-08-17 13:10:00,49.66,49.73,49.66,49.72,14344.0,46.9179,46.9841,46.9179,46.9746,14344.0
2018-08-17 13:20:00,49.7,49.73,49.54,49.57,71274.0,46.9557,46.9841,46.8045,46.8329,71274.0
2018-08-17 13:30:00,49.58,49.62,49.58,49.6,9824.0,46.8423,46.8801,46.8423,46.8612,9824.0
2018-08-17 13:40:00,49.64,49.65,49.6,49.65,4200.0,46.899,46.9085,46.8612,46.9085,4200.0
2018-08-17 13:50:00,49.63,49.74,49.62,49.71,21536.0,46.8896,46.9935,46.8801,46.9652,21536.0
2018-08-17 14:00:00,49.7,50.13,49.7,50.06,167074.0,46.9557,47.362,46.9557,47.2958,167074.0
2018-08-17 14:10:00,50.08,50.2,50.02,50.1,37454.0,47.3147,47.4281,47.258,47.3336,37454.0
2018-08-17 14:20:00,50.11,50.26,50.1,50.21,80694.0,47.3431,47.4848,47.3336,47.4375,80694.0
2018-08-17 14:30:00,50.19,50.23,50.04,50.1,27940.0,47.4187,47.4564,47.2769,47.3336,27940.0
2018-08-17 14:40:00,50.1,50.19,50.1,50.16,19500.0,47.3336,47.4187,47.3336,47.3903,19500.0
2018-08-17 14:50:00,50.13,50.34,50.11,50.29,73408.0,47.362,47.5604,47.3431,47.5131,73408.0
2018-08-17 15:00:00,50.28,50.3,50.11,50.12,13264.0,47.5037,47.5226,47.3431,47.3525,13264.0
2018-08-17 15:10:00,50.1,50.18,50.09,50.13,29832.0,47.3336,47.4092,47.3242,47.362,29832.0
2018-08-17 15:20:00,50.17,50.17,50.1,50.1,28564.0,47.3998,47.3998,47.3336,47.3336,28564.0
2018-08-17 15:30:00,50.1,50.13,50.05,50.09,41782.0,47.3336,47.362,47.2864,47.3242,41782.0
2018-08-17 15:40:00,50.1,50.15,50.06,50.06,49478.0,47.3336,47.3809,47.2958,47.2958,49478.0
2018-08-17 15:50:00,50.06,50.06,49.93,50.01,107226.0,47.2958,47.2958,47.173,47.2486,107226.0
2018-08-20 09:30:00,50.33,50.57,50.24,50.54,182298.0,47.5509,47.7777,47.4659,47.7493,182298.0
2018-08-20 09:40:00,50.55,50.59,50.46,50.52,109198.0,47.7588,47.7966,47.6737,47.7304,109198.0
2018-08-20 09:50:00,50.52,50.52,50.45,50.49,33726.0,47.7304,47.7304,47.6643,47.7021,33726.0
2018-08-20 10:00:00,50.49,50.7,50.49,50.67,117158.0,47.7021,47.9005,47.7021,47.8721,117158.0
2018-08-20 10:10:00,50.63,50.63,50.46,50.55,37938.0,47.8344,47.8344,47.6737,47.7588,37938.0
2018-08-20 10:20:00,50.55,50.67,50.55,50.64,28944.0,47.7588,47.8721,47.7588,47.8438,28944.0
2018-08-20 10:30:00,50.63,50.63,50.52,50.54,24184.0,47.8344,47.8344,47.7304,47.7493,24184.0
2018-08-20 10:40:00,50.51,50.52,50.38,50.48,62968.0,47.721,47.7304,47.5982,47.6926,62968.0
2018-08-20 10:50:00,50.42,50.48,50.3,50.37,46286.0,47.636,47.6926,47.5226,47.5887,46286.0
2018-08-20 11:00:00,50.35,50.45,50.35,50.43,12834.0,47.5698,47.6643,47.5698,47.6454,12834.0
2018-08-20 11:10:00,50.44,50.51,50.42,50.49,12506.0,47.6548,47.721,47.636,47.7021,12506.0
2018-08-20 11:20:00,50.52,50.52,50.41,50.46,2668.0,47.7304,47.7304,47.6265,47.6737,2668.0
2018-08-20 11:30:00,50.48,50.52,50.45,50.52,11900.0,47.6926,47.7304,47.6643,47.7304,11900.0
2018-08-20 11:40:00,50.55,50.6,50.54,50.56,26270.0,47.7588,47.806,47.7493,47.7682,26270.0
2018-08-20 11:50:00,50.58,50.65,50.55,50.55,18534.0,47.7871,47.8533,47.7588,47.7588,18534.0
2018-08-20 12:00:00,50.52,50.63,50.52,50.63,14086.0,47.7304,47.8344,47.7304,47.8344,14086.0
2018-08-20 12:10:00,50.64,50.65,50.62,50.65,19672.0,47.8438,47.8533,47.8249,47.8533,19672.0
2018-08-20 12:20:00,50.63,50.66,50.6,50.61,9760.0,47.8344,47.8627,47.806,47.8155,9760.0
2018-08-20 12:30:00,50.6,50.6,50.52,50.56,19212.0,47.806,47.806,47.7304,47.7682,19212.0
2018-08-20 12:40:00,50.56,50.58,50.56,50.57,7620.0,47.7682,47.7871,47.7682,47.7777,7620.0
2018-08-20 12:50:00,50.54,50.62,50.52,50.6,4148.0,47.7493,47.8249,47.7304,47.806,4148.0
2018-08-20 13:00:00,50.61,50.63,50.56,50.58,19466.0,47.8155,47.8344,47.7682,47.7871,19466.0
2018-08-20 13:10:00,50.52,50.52,50.51,50.52,4300.0,47.7304,47.7304,47.721,47.7304,4300.0
2018-08-20 13:20:00,50.52,50.6,50.52,50.58,14008.0,47.7304,47.806,47.7304,47.7871,14008.0
2018-08-20 13:30:00,50.59,50.59,50.55,50.55,7000.0,47.7966,47.7966,47.7588,47.7588,7000.0
2018-08-20 13:40:00,50.55,50.6,50.53,50.57,4500.0,47.7588,47.806,47.7399,47.7777,4500.0
2018-08-20 13:50:00,50.59,50.6,50.57,50.59,6178.0,47.7966,47.806,47.7777,47.7966,6178.0
2018-08-20 14:00:00,50.58,50.6,50.52,50.55,9810.0,47.7871,47.806,47.7304,47.7588,9810.0
2018-08-20 14:10:00,50.56,50.59,50.56,50.59,4810.0,47.7682,47.7966,47.7682,47.7966,4810.0
2018-08-20 14:20:00,50.59,50.65,50.59,50.65,56622.0,47.7966,47.8533,47.7966,47.8533,56622.0
2018-08-20 14:30:00,50.65,50.65,50.57,50.57,6700.0,47.8533,47.8533,47.7777,47.7777,6700.0
2018-08-20 14:40:00,50.52,50.56,50.49,50.53,22874.0,47.7304,47.7682,47.7021,47.7399,22874.0
2018-08-20 14:50:00,50.54,50.57,50.52,50.57,8470.0,47.7493,47.7777,47.7304,47.7777,8470.0
2018-08-20 15:00:00,50.55,50.59,50.55,50.59,11420.0,47.7588,47.7966,47.7588,47.7966,11420.0
2018-08-20 15:10:00,50.6,50.65,50.59,50.63,13980.0,47.806,47.8533,47.7966,47.8344,13980.0
2018-08-20 15:20:00,50.64,50.66,50.59,50.59,19988.0,47.8438,47.8627,47.7966,47.7966,19988.0
2018-08-20 15:30:00,50.58,50.6,50.57,50.6,16496.0,47.7871,47.806,47.7777,47.806,16496.0
2018-08-20 15:40:00,50.59,50.64,50.58,50.62,21804.0,47.7966,47.8438,47.7871,47.8249,21804.0
2018-08-20 15:50:00,50.59,50.6,50.48,50.52,68824.0,47.7966,47.806,47.6926,47.7304,68824.0
2018-08-21 09:30:00,50.82,50.93,50.7,50.93,96062.0,48.0139,48.1178,47.9005,48.1178,96062.0
2018-08-21 09:40:00,50.94,51.03,50.92,50.97,71736.0,48.1272,48.2123,48.1083,48.1556,71736.0
2018-08-21 09:50:00,50.97,51.06,50.96,51.01,71796.0,48.1556,48.2406,48.1461,48.1934,71796.0
2018-08-21 10:00:00,51.02,51.04,50.88,50.93,28374.0,48.2028,48.2217,48.0706,48.1178,28374.0
2018-08-21 10:10:00,50.93,51.0,50.91,50.95,22774.0,48.1178,48.1839,48.0989,48.1367,22774.0
2018-08-21 10:20:00,50.92,50.97,50.91,50.93,9162.0,48.1083,48.1556,48.0989,48.1178,9162.0
2018-08-21 10:30:00,50.96,50.98,50.9,50.95,9420.0,48.1461,48.165,48.0894,48.1367,9420.0
2018-08-21 10:40:00,50.93,50.97,50.92,50.93,11382.0,48.1178,48.1556,48.1083,48.1178,11382.0
2018-08-21 10:50:00,50.95,50.96,50.91,50.93,6340.0,48.1367,48.1461,48.0989,48.1178,6340.0
2018-08-21 11:00:00,50.96,50.97,50.94,50.94,17198.0,48.1461,48.1556,48.1272,48.1272,17198.0
2018-08-21 11:10:00,50.94,50.97,50.79,50.81,21260.0,48.1272,48.1556,47.9855,48.0044,21260.0
2018-08-21 11:20:00,50.81,50.89,50.75,50.86,26790.0,48.0044,48.08,47.9477,48.0517,26790.0
2018-08-21 11:30:00,50.85,50.99,50.84,50.98,27876.0,48.0422,48.1745,48.0328,48.165,27876.0
2018-08-21 11:40:00,50.98,51.02,50.97,50.99,18090.0,48.165,48.2028,48.1556,48.1745,18090.0
2018-08-21 11:50:00,51.0,51.12,51.0,51.12,77148.0,48.1839,48.2973,48.1839,48.2973,77148.0
2018-08-21 12:00:00,51.11,51.19,51.11,51.19,57172.0,48.2879,48.3634,48.2879,48.3634,57172.0
2018-08-21 12:10:00,51.19,51.19,51.13,51.16,81496.0,48.3634,48.3634,48.3067,48.3351,81496.0
2018-08-21 12:20:00,51.14,51.16,51.1,51.15,16132.0,48.3162,48.3351,48.2784,48.3256,16132.0
2018-08-21 12:30:00,51.16,51.22,51.16,51.21,27662.0,48.3351,48.3918,48.3351,48.3823,27662.0
2018-08-21 12:40:00,51.22,51.24,51.18,51.22,25890.0,48.3918,48.4107,48.354,48.3918,25890.0
2018-08-21 12:50:00,51.22,51.26,51.2,51.24,34390.0,48.3918,48.4296,48.3729,48.4107,34390.0
2018-08-21 13:00:00,51.22,51.26,51.18,51.19,18252.0,48.3918,48.4296,48.354,48.3634,18252.0
2018-08-21 13:10:00,51.14,51.17,51.1,51.16,14810.0,48.3162,48.3445,48.2784,48.3351,14810.0
2018-08-21 13:20:00,51.15,51.21,51.15,51.19,11100.0,48.3256,48.3823,48.3256,48.3634,11100.0
2018-08-21 13:30:00,51.22,51.24,51.2,51.24,11516.0,48.3918,48.4107,48.3729,48.4107,11516.0
2018-08-21 13:40:00,51.21,51.21,51.15,51.19,15000.0,48.3823,48.3823,48.3256,48.3634,15000.0
2018-08-21 13:50:00,51.17,51.21,51.17,51.19,13404.0,48.3445,48.3823,48.3445,48.3634,13404.0
2018-08-21 14:00:00,51.18,51.18,51.1,51.15,24650.0,48.354,48.354,48.2784,48.3256,24650.0
2018-08-21 14:10:00,51.13,51.19,51.12,51.19,16050.0,48.3067,48.3634,48.2973,48.3634,16050.0
2018-08-21 14:20:00,51.18,51.21,51.16,51.19,6700.0,48.354,48.3823,48.3351,48.3634,6700.0
2018-08-21 14:30:00,51.19,51.19,51.09,51.1,23870.0,48.3634,48.3634,48.269,48.2784,23870.0
2018-08-21 14:40:00,51.11,51.16,51.04,51.04,40648.0,48.2879,48.3351,48.2217,48.2217,40648.0
2018-08-21 14:50:00,51.05,51.07,50.99,51.06,34920.0,48.2312,48.2501,48.1745,48.2406,34920.0
2018-08-21 15:00:00,51.06,51.15,51.06,51.12,17496.0,48.2406,48.3256,48.2406,48.2973,17496.0
2018-08-21 15:10:00,51.13,51.14,51.05,51.05,15602.0,48.3067,48.3162,48.2312,48.2312,15602.0
2018-08-21 15:20:00,51.01,51.12,50.98,51.08,24002.0,48.1934,48.2973,48.165,48.2595,24002.0
2018-08-21 15:30:00,51.07,51.1,51.02,51.02,16298.0,48.2501,48.2784,48.2028,48.2028,16298.0
2018-08-21 15:40:00,51.04,51.04,50.82,50.85,103814.0,48.2217,48.2217,48.0139,48.0422,103814.0
2018-08-21 15:50:00,50.83,51.02,50.78,50.88,89070.0,48.0233,48.2028,47.9761,48.0706,89070.0
2018-08-22 09:30:00,50.84,50.93,50.72,50.88,193324.0,48.0328,48.1178,47.9194,48.0706,193324.0
2018-08-22 09:40:00,50.88,50.96,50.76,50.8,50948.0,48.0706,48.1461,47.9572,47.995,50948.0
2018-08-22 09:50:00,50.81,50.81,50.59,50.7,67680.0,48.0044,48.0044,47.7966,47.9005,67680.0
2018-08-22 10:00:00,50.71,50.73,50.65,50.7,11810.0,47.9099,47.9288,47.8533,47.9005,11810.0
2018-08-22 10:10:00,50.71,50.8,50.69,50.74,26610.0,47.9099,47.995,47.891,47.9383,26610.0
2018-08-22 10:20:00,50.77,50.83,50.6,50.6,42820.0,47.9666,48.0233,47.806,47.806,42820.0
2018-08-22 10:30:00,50.59,50.77,50.54,50.77,33872.0,47.7966,47.9666,47.7493,47.9666,33872.0
2018-08-22 10:40:00,50.76,50.9,50.76,50.87,21694.0,47.9572,48.0894,47.9572,48.0611,21694.0
2018-08-22 10:50:00,50.86,50.87,50.74,50.74,13084.0,48.0517,48.0611,47.9383,47.9383,13084.0
2018-08-22 11:00:00,50.76,50.76,50.63,50.68,15210.0,47.9572,47.9572,47.8344,47.8816,15210.0
2018-08-22 11:10:00,50.69,50.79,50.68,50.74,11122.0,47.891,47.9855,47.8816,47.9383,11122.0
2018-08-22 11:20:00,50.78,50.85,50.78,50.84,13518.0,47.9761,48.0422,47.9761,48.0328,13518.0
2018-08-22 11:30:00,50.86,50.87,50.72,50.8,32922.0,48.0517,48.0611,47.9194,47.995,32922.0
2018-08-22 11:40:00,50.82,50.87,50.79,50.8,9310.0,48.0139,48.0611,47.9855,47.995,9310.0
2018-08-22 11:50:00,50.77,50.83,50.74,50.83,14812.0,47.9666,48.0233,47.9383,48.0233,14812.0
2018-08-22 12:00:00,50.84,50.86,50.8,50.84,4012.0,48.0328,48.0517,47.995,48.0328,4012.0
2018-08-22 12:10:00,50.83,50.83,50.69,50.74,9046.0,48.0233,48.0233,47.891,47.9383,9046.0
2018-08-22 12:20:00,50.76,50.76,50.71,50.71,10274.0,47.9572,47.9572,47.9099,47.9099,10274.0
2018-08-22 12:30:00,50.71,50.71,50.63,50.63,10904.0,47.9099,47.9099,47.8344,47.8344,10904.0
2018-08-22 12:40:00,50.68,50.72,50.66,50.7,6882.0,47.8816,47.9194,47.8627,47.9005,6882.0
2018-08-22 12:50:00,50.7,50.7,50.63,50.68,4800.0,47.9005,47.9005,47.8344,47.8816,4800.0
2018-08-22 13:00:00,50.67,50.7,50.6,50.6,14038.0,47.8721,47.9005,47.806,47.806,14038.0
2018-08-22 13:10:00,50.56,50.62,50.55,50.62,23480.0,47.7682,47.8249,47.7588,47.8249,23480.0
2018-08-22 13:20:00,50.62,50.67,50.62,50.63,18172.0,47.8249,47.8721,47.8249,47.8344,18172.0
2018-08-22 13:30:00,50.62,50.63,50.59,50.6,8150.0,47.8249,47.8344,47.7966,47.806,8150.0
2018-08-22 13:40:00,50.6,50.6,50.49,50.52,24624.0,47.806,47.806,47.7021,47.7304,24624.0
2018-08-22 13:50:00,50.5,50.55,50.49,50.55,19066.0,47.7115,47.7588,47.7021,47.7588,19066.0
2018-08-22 14:00:00,50.53,50.68,50.53,50.6,25228.0,47.7399,47.8816,47.7399,47.806,25228.0
2018-08-22 14:10:00,50.52,50.59,50.36,50.41,11984.0,47.7304,47.7966,47.5793,47.6265,11984.0
2018-08-22 14:20:00,50.42,50.45,50.31,50.41,17400.0,47.636,47.6643,47.532,47.6265,17400.0
2018-08-22 14:30:00,50.39,50.44,50.38,50.41,13622.0,47.6076,47.6548,47.5982,47.6265,13622.0
2018-08-22 14:40:00,50.38,50.42,50.35,50.37,16934.0,47.5982,47.636,47.5698,47.5887,16934.0
2018-08-22 14:50:00,50.4,50.45,50.37,50.45,34514.0,47.6171,47.6643,47.5887,47.6643,34514.0
2018-08-22 15:00:00,50.47,50.49,50.43,50.46,9340.0,47.6832,47.7021,47.6454,47.6737,9340.0
2018-08-22 15:10:00,50.45,50.48,50.42,50.43,14820.0,47.6643,47.6926,47.636,47.6454,14820.0
2018-08-22 15:20:00,50.45,50.48,50.43,50.43,6600.0,47.6643,47.6926,47.6454,47.6454,6600.0
2018-08-22 15:30:00,50.45,50.55,50.44,50.54,23442.0,47.6643,47.7588,47.6548,47.7493,23442.0
2018-08-22 15:40:00,50.52,50.52,50.45,50.45,143642.0,47.7304,47.7304,47.6643,47.6643,143642.0
2018-08-22 15:50:00,50.42,50.44,50.36,50.38,78566.0,47.636,47.6548,47.5793,47.5982,78566.0
2018-08-23 09:30:00,50.1,50.19,49.97,50.09,75716.0,47.3336,47.4187,47.2108,47.3242,75716.0
2018-08-23 09:40:00,50.08,50.23,50.08,50.21,104436.0,47.3147,47.4564,47.3147,47.4375,104436.0
2018-08-23 09:50:00,50.22,50.49,50.21,50.28,37090.0,47.447,47.7021,47.4375,47.5037,37090.0
2018-08-23 10:00:00,50.31,50.38,50.29,50.32,15250.0,47.532,47.5982,47.5131,47.5415,15250.0
2018-08-23 10:10:00,50.31,50.33,50.27,50.28,10300.0,47.532,47.5509,47.4942,47.5037,10300.0
2018-08-23 10:20:00,50.3,50.45,50.3,50.45,15762.0,47.5226,47.6643,47.5226,47.6643,15762.0
2018-08-23 10:30:00,50.43,50.55,50.43,50.46,38496.0,47.6454,47.7588,47.6454,47.6737,38496.0
2018-08-23 10:40:00,50.47,50.47,50.38,50.42,16340.0,47.6832,47.6832,47.5982,47.636,16340.0
2018-08-23 10:50:00,50.42,50.42,50.29,50.3,43496.0,47.636,47.636,47.5131,47.5226,43496.0
2018-08-23 11:00:00,50.27,50.32,50.19,50.19,23124.0,47.4942,47.5415,47.4187,47.4187,23124.0
2018-08-23 11:10:00,50.18,50.22,49.77,49.8,61386.0,47.4092,47.447,47.0218,47.0502,61386.0
2018-08-23 11:20:00,49.77,49.88,49.75,49.77,53576.0,47.0218,47.1258,47.0029,47.0218,53576.0
2018-08-23 11:30:00,49.8,49.81,49.63,49.65,67136.0,47.0502,47.0596,46.8896,46.9085,67136.0
2018-08-23 11:40:00,49.67,49.82,49.64,49.76,36970.0,46.9274,47.0691,46.899,47.0124,36970.0
2018-08-23 11:50:00,49.77,49.86,49.75,49.76,41488.0,47.0218,47.1069,47.0029,47.0124,41488.0
2018-08-23 12:00:00,49.75,49.87,49.75,49.83,18648.0,47.0029,47.1163,47.0029,47.0785,18648.0
2018-08-23 12:10:00,49.85,49.97,49.84,49.94,16988.0,47.0974,47.2108,47.088,47.1825,16988.0
2018-08-23 12:20:00,49.96,50.02,49.96,50.01,15100.0,47.2014,47.258,47.2014,47.2486,15100.0
2018-08-23 12:30:00,50.02,50.02,49.97,49.99,10562.0,47.258,47.258,47.2108,47.2297,10562.0
2018-08-23 12:40:00,50.01,50.11,49.99,50.01,14512.0,47.2486,47.3431,47.2297,47.2486,14512.0
2018-08-23 12:50:00,49.98,50.01,49.92,49.92,8880.0,47.2202,47.2486,47.1636,47.1636,8880.0
2018-08-23 13:00:00,49.91,49.92,49.85,49.88,6292.0,47.1541,47.1636,47.0974,47.1258,6292.0
2018-08-23 13:10:00,49.88,49.88,49.8,49.86,14540.0,47.1258,47.1258,47.0502,47.1069,14540.0
2018-08-23 13:20:00,49.85,49.93,49.85,49.93,12144.0,47.0974,47.173,47.0974,47.173,12144.0
2018-08-23 13:30:00,49.92,49.94,49.81,49.87,8760.0,47.1636,47.1825,47.0596,47.1163,8760.0
2018-08-23 13:40:00,49.91,49.94,49.87,49.87,7310.0,47.1541,47.1825,47.1163,47.1163,7310.0
2018-08-23 13:50:00,49.88,49.89,49.85,49.85,4654.0,47.1258,47.1352,47.0974,47.0974,4654.0
2018-08-23 14:00:00,49.87,49.98,49.87,49.98,10346.0,47.1163,47.2202,47.1163,47.2202,10346.0
2018-08-23 14:10:00,49.93,49.96,49.93,49.94,3404.0,47.173,47.2014,47.173,47.1825,3404.0
2018-08-23 14:20:00,49.94,49.99,49.94,49.99,15490.0,47.1825,47.2297,47.1825,47.2297,15490.0
2018-08-23 14:30:00,49.97,49.97,49.93,49.93,2700.0,47.2108,47.2108,47.173,47.173,2700.0
2018-08-23 14:40:00,49.95,50.07,49.95,50.04,15248.0,47.1919,47.3053,47.1919,47.2769,15248.0
2018-08-23 14:50:00,50.02,50.02,49.97,50.02,2480.0,47.258,47.258,47.2108,47.258,2480.0
2018-08-23 15:00:00,50.02,50.06,50.0,50.06,7114.0,47.258,47.2958,47.2391,47.2958,7114.0
2018-08-23 15:10:00,50.07,50.12,50.04,50.05,9338.0,47.3053,47.3525,47.2769,47.2864,9338.0
2018-08-23 15:20:00,50.08,50.08,50.02,50.06,8404.0,47.3147,47.3147,47.258,47.2958,8404.0
2018-08-23 15:30:00,50.04,50.06,49.93,49.95,10446.0,47.2769,47.2958,47.173,47.1919,10446.0
2018-08-23 15:40:00,49.95,49.97,49.8,49.85,57384.0,47.1919,47.2108,47.0502,47.0974,57384.0
2018-08-23 15:50:00,49.85,49.91,49.79,49.91,119424.0,47.0974,47.1541,47.0407,47.1541,119424.0
2018-08-24 09:30:00,50.33,50.41,50.27,50.38,64074.0,47.5509,47.6265,47.4942,47.5982,64074.0
2018-08-24 09:40:00,50.37,50.38,50.24,50.31,25242.0,47.5887,47.5982,47.4659,47.532,25242.0
2018-08-24 09:50:00,50.3,50.35,50.24,50.3,33996.0,47.5226,47.5698,47.4659,47.5226,33996.0
2018-08-24 10:00:00,50.29,50.52,50.29,50.33,46838.0,47.5131,47.7304,47.5131,47.5509,46838.0
2018-08-24 10:10:00,50.32,50.36,50.24,50.33,26084.0,47.5415,47.5793,47.4659,47.5509,26084.0
2018-08-24 10:20:00,50.39,50.45,50.36,50.42,28258.0,47.6076,47.6643,47.5793,47.636,28258.0
2018-08-24 10:30:00,50.44,50.74,50.41,50.74,81870.0,47.6548,47.9383,47.6265,47.9383,81870.0
2018-08-24 10:40:00,50.75,50.8,50.68,50.8,109148.0,47.9477,47.995,47.8816,47.995,109148.0
2018-08-24 10:50:00,50.73,50.74,50.67,50.69,54150.0,47.9288,47.9383,47.8721,47.891,54150.0
2018-08-24 11:00:00,50.7,50.71,50.55,50.6,22432.0,47.9005,47.9099,47.7588,47.806,22432.0
2018-08-24 11:10:00,50.59,50.71,50.59,50.71,21006.0,47.7966,47.9099,47.7966,47.9099,21006.0
2018-08-24 11:20:00,50.7,50.71,50.6,50.65,11400.0,47.9005,47.9099,47.806,47.8533,11400.0
2018-08-24 11:30:00,50.66,50.83,50.66,50.75,33958.0,47.8627,48.0233,47.8627,47.9477,33958.0
2018-08-24 11:40:00,50.75,50.83,50.73,50.8,9154.0,47.9477,48.0233,47.9288,47.995,9154.0
2018-08-24 11:50:00,50.79,50.87,50.77,50.87,16978.0,47.9855,48.0611,47.9666,48.0611,16978.0
2018-08-24 12:00:00,50.87,50.9,50.82,50.88,19352.0,48.0611,48.0894,48.0139,48.0706,19352.0
2018-08-24 12:10:00,50.88,50.9,50.8,50.83,15234.0,48.0706,48.0894,47.995,48.0233,15234.0
2018-08-24 12:20:00,50.84,50.87,50.79,50.87,15680.0,48.0328,48.0611,47.9855,48.0611,15680.0
2018-08-24 12:30:00,50.86,50.86,50.78,50.8,14700.0,48.0517,48.0517,47.9761,47.995,14700.0
2018-08-24 12:40:00,50.8,50.84,50.77,50.83,17526.0,47.995,48.0328,47.9666,48.0233,17526.0
2018-08-24 12:50:00,50.84,50.85,50.81,50.81,12080.0,48.0328,48.0422,48.0044,48.0044,12080.0
2018-08-24 13:00:00,50.83,50.88,50.77,50.77,22614.0,48.0233,48.0706,47.9666,47.9666,22614.0
2018-08-24 13:10:00,50.77,50.78,50.68,50.73,17800.0,47.9666,47.9761,47.8816,47.9288,17800.0
2018-08-24 13:20:00,50.73,50.73,50.7,50.72,14494.0,47.9288,47.9288,47.9005,47.9194,14494.0
2018-08-24 13:30:00,50.68,50.69,50.65,50.68,33844.0,47.8816,47.891,47.8533,47.8816,33844.0
2018-08-24 13:40:00,50.63,50.68,50.56,50.68,39300.0,47.8344,47.8816,47.7682,47.8816,39300.0
2018-08-24 13:50:00,50.68,50.72,50.65,50.7,15900.0,47.8816,47.9194,47.8533,47.9005,15900.0
2018-08-24 14:00:00,50.69,50.71,50.67,50.69,7156.0,47.891,47.9099,47.8721,47.891,7156.0
2018-08-24 14:10:00,50.73,50.78,50.72,50.72,4642.0,47.9288,47.9761,47.9194,47.9194,4642.0
2018-08-24 14:20:00,50.73,50.77,50.71,50.76,13820.0,47.9288,47.9666,47.9099,47.9572,13820.0
2018-08-24 14:30:00,50.74,50.74,50.7,50.71,8800.0,47.9383,47.9383,47.9005,47.9099,8800.0
2018-08-24 14:40:00,50.74,50.76,50.71,50.71,41012.0,47.9383,47.9572,47.9099,47.9099,41012.0
2018-08-24 14:50:00,50.71,50.77,50.7,50.7,80956.0,47.9099,47.9666,47.9005,47.9005,80956.0
2018-08-24 15:00:00,50.71,50.71,50.6,50.6,36102.0,47.9099,47.9099,47.806,47.806,36102.0
2018-08-24 15:10:00,50.63,50.74,50.63,50.71,29960.0,47.8344,47.9383,47.8344,47.9099,29960.0
2018-08-24 15:20:00,50.73,50.74,50.67,50.67,5566.0,47.9288,47.9383,47.8721,47.8721,5566.0
2018-08-24 15:30:00,50.63,50.76,50.63,50.69,11040.0,47.8344,47.9572,47.8344,47.891,11040.0
2018-08-24 15:40:00,50.71,50.74,50.67,50.7,12148.0,47.9099,47.9383,47.8721,47.9005,12148.0
2018-08-24 15:50:00,50.69,50.72,50.63,50.67,53974.0,47.891,47.9194,47.8344,47.8721,53974.0
2018-08-27 09:30:00,51.61,51.69,51.54,51.69,271706.0,48.7602,48.8358,48.6941,48.8358,271706.0
2018-08-27 09:40:00,51.67,51.88,51.65,51.84,167208.0,48.8169,49.0153,48.798,48.9775,167208.0
2018-08-27 09:50:00,51.84,51.98,51.82,51.96,126170.0,48.9775,49.1098,48.9586,49.0909,126170.0
2018-08-27 10:00:00,51.96,52.01,51.92,52.0,60082.0,49.0909,49.1382,49.0531,49.1287,60082.0
2018-08-27 10:10:00,52.01,52.05,51.96,51.99,58596.0,49.1382,49.1759,49.0909,49.1193,58596.0
2018-08-27 10:20:00,51.99,52.05,51.98,52.02,33838.0,49.1193,49.1759,49.1098,49.1476,33838.0
2018-08-27 10:30:00,52.02,52.02,51.81,51.84,53092.0,49.1476,49.1476,48.9492,48.9775,53092.0
2018-08-27 10:40:00,51.84,51.99,51.83,51.92,32078.0,48.9775,49.1193,48.9681,49.0531,32078.0
2018-08-27 10:50:00,51.95,52.01,51.93,52.01,18220.0,49.0815,49.1382,49.0626,49.1382,18220.0
2018-08-27 11:00:00,52.02,52.08,51.9,52.02,21902.0,49.1476,49.2043,49.0342,49.1476,21902.0
2018-08-27 11:10:00,52.05,52.07,52.0,52.02,11490.0,49.1759,49.1948,49.1287,49.1476,11490.0
2018-08-27 11:20:00,52.01,52.07,51.98,52.06,15694.0,49.1382,49.1948,49.1098,49.1854,15694.0
2018-08-27 11:30:00,52.03,52.07,51.93,51.93,18376.0,49.1571,49.1948,49.0626,49.0626,18376.0
2018-08-27 11:40:00,51.94,52.05,51.93,52.0,12834.0,49.072,49.1759,49.0626,49.1287,12834.0
2018-08-27 11:50:00,52.07,52.32,52.04,52.3,64338.0,49.1948,49.431,49.1665,49.4121,64338.0
2018-08-27 12:00:00,52.29,52.3,52.22,52.27,27828.0,49.4027,49.4121,49.3366,49.3838,27828.0
2018-08-27 12:10:00,52.3,52.33,52.27,52.3,31028.0,49.4121,49.4405,49.3838,49.4121,31028.0
2018-08-27 12:20:00,52.31,52.34,52.31,52.32,27560.0,49.4216,49.4499,49.4216,49.431,27560.0
2018-08-27 12:30:00,52.31,52.35,52.27,52.29,14464.0,49.4216,49.4594,49.3838,49.4027,14464.0
2018-08-27 12:40:00,52.32,52.32,52.24,52.24,7398.0,49.431,49.431,49.3555,49.3555,7398.0
2018-08-27 12:50:00,52.26,52.29,52.21,52.29,14986.0,49.3744,49.4027,49.3271,49.4027,14986.0
2018-08-27 13:00:00,52.27,52.32,52.22,52.22,12732.0,49.3838,49.431,49.3366,49.3366,12732.0
2018-08-27 13:10:00,52.22,52.27,52.2,52.27,7328.0,49.3366,49.3838,49.3177,49.3838,7328.0
2018-08-27 13:20:00,52.24,52.24,52.22,52.22,5002.0,49.3555,49.3555,49.3366,49.3366,5002.0
2018-08-27 13:30:00,52.23,52.25,52.2,52.24,16160.0,49.346,49.3649,49.3177,49.3555,16160.0
2018-08-27 13:40:00,52.24,52.28,52.23,52.27,21518.0,49.3555,49.3932,49.346,49.3838,21518.0
2018-08-27 13:50:00,52.24,52.26,52.22,52.24,15116.0,49.3555,49.3744,49.3366,49.3555,15116.0
2018-08-27 14:00:00,52.3,52.31,52.23,52.23,5250.0,49.4121,49.4216,49.346,49.346,5250.0
2018-08-27 14:10:00,52.21,52.23,52.2,52.22,10216.0,49.3271,49.346,49.3177,49.3366,10216.0
2018-08-27 14:20:00,52.21,52.25,52.19,52.25,11970.0,49.3271,49.3649,49.3082,49.3649,11970.0
2018-08-27 14:30:00,52.28,52.35,52.27,52.3,28018.0,49.3932,49.4594,49.3838,49.4121,28018.0
2018-08-27 14:40:00,52.3,52.35,52.26,52.3,26108.0,49.4121,49.4594,49.3744,49.4121,26108.0
2018-08-27 14:50:00,52.3,52.3,52.24,52.28,14244.0,49.4121,49.4121,49.3555,49.3932,14244.0
2018-08-27 15:00:00,52.27,52.29,52.22,52.22,14380.0,49.3838,49.4027,49.3366,49.3366,14380.0
2018-08-27 15:10:00,52.22,52.22,52.1,52.1,24400.0,49.3366,49.3366,49.2232,49.2232,24400.0
2018-08-27 15:20:00,52.09,52.2,52.09,52.2,13300.0,49.2137,49.3177,49.2137,49.3177,13300.0
2018-08-27 15:30:00,52.21,52.25,52.18,52.19,21404.0,49.3271,49.3649,49.2988,49.3082,21404.0
2018-08-27 15:40:00,52.19,52.23,52.16,52.2,20744.0,49.3082,49.346,49.2799,49.3177,20744.0
2018-08-27 15:50:00,52.19,52.29,52.13,52.27,91560.0,49.3082,49.4027,49.2515,49.3838,91560.0
2018-08-28 09:30:00,52.77,52.78,52.55,52.68,80258.0,49.8562,49.8656,49.6483,49.7712,80258.0
2018-08-28 09:40:00,52.65,52.66,52.52,52.61,65874.0,49.7428,49.7523,49.62,49.705,65874.0
2018-08-28 09:50:00,52.6,52.62,52.5,52.55,37924.0,49.6956,49.7145,49.6011,49.6483,37924.0
2018-08-28 10:00:00,52.57,52.62,52.55,52.57,41870.0,49.6672,49.7145,49.6483,49.6672,41870.0
2018-08-28 10:10:00,52.56,52.57,52.43,52.47,20692.0,49.6578,49.6672,49.535,49.5728,20692.0
2018-08-28 10:20:00,52.47,52.49,52.4,52.47,60520.0,49.5728,49.5917,49.5066,49.5728,60520.0
2018-08-28 10:30:00,52.47,52.6,52.45,52.56,24508.0,49.5728,49.6956,49.5539,49.6578,24508.0
2018-08-28 10:40:00,52.55,52.58,52.39,52.4,38232.0,49.6483,49.6767,49.4972,49.5066,38232.0
2018-08-28 10:50:00,52.4,52.61,52.4,52.61,49700.0,49.5066,49.705,49.5066,49.705,49700.0
2018-08-28 11:00:00,52.58,52.6,52.49,52.57,10868.0,49.6767,49.6956,49.5917,49.6672,10868.0
2018-08-28 11:10:00,52.58,52.65,52.5,52.51,31214.0,49.6767,49.7428,49.6011,49.6105,31214.0
2018-08-28 11:20:00,52.57,52.58,52.49,52.55,10870.0,49.6672,49.6767,49.5917,49.6483,10870.0
2018-08-28 11:30:00,52.49,52.49,52.32,52.34,16760.0,49.5917,49.5917,49.431,49.4499,16760.0
2018-08-28 11:40:00,52.35,52.41,52.29,52.35,23108.0,49.4594,49.5161,49.4027,49.4594,23108.0
2018-08-28 11:50:00,52.35,52.38,52.24,52.24,21746.0,49.4594,49.4877,49.3555,49.3555,21746.0
2018-08-28 12:00:00,52.24,52.32,52.22,52.32,31742.0,49.3555,49.431,49.3366,49.431,31742.0
2018-08-28 12:10:00,52.32,52.42,52.3,52.4,12480.0,49.431,49.5255,49.4121,49.5066,12480.0
2018-08-28 12:20:00,52.4,52.4,52.33,52.35,5920.0,49.5066,49.5066,49.4405,49.4594,5920.0
2018-08-28 12:30:00,52.35,52.4,52.35,52.4,6974.0,49.4594,49.5066,49.4594,49.5066,6974.0
2018-08-28 12:40:00,52.37,52.42,52.33,52.41,8264.0,49.4783,49.5255,49.4405,49.5161,8264.0
2018-08-28 12:50:00,52.41,52.42,52.37,52.37,2400.0,49.5161,49.5255,49.4783,49.4783,2400.0
2018-08-28 13:00:00,52.38,52.4,52.35,52.38,6680.0,49.4877,49.5066,49.4594,49.4877,6680.0
2018-08-28 13:10:00,52.39,52.48,52.37,52.45,14326.0,49.4972,49.5822,49.4783,49.5539,14326.0
2018-08-28 13:20:00,52.46,52.46,52.32,52.33,17360.0,49.5633,49.5633,49.431,49.4405,17360.0
2018-08-28 13:30:00,52.33,52.43,52.3,52.43,12416.0,49.4405,49.535,49.4121,49.535,12416.0
2018-08-28 13:40:00,52.45,52.5,52.45,52.49,3676.0,49.5539,49.6011,49.5539,49.5917,3676.0
2018-08-28 13:50:00,52.49,52.52,52.48,52.49,20246.0,49.5917,49.62,49.5822,49.5917,20246.0
2018-08-28 14:00:00,52.48,52.49,52.47,52.47,54538.0,49.5822,49.5917,49.5728,49.5728,54538.0
2018-08-28 14:10:00,52.47,52.48,52.47,52.48,23362.0,49.5728,49.5822,49.5728,49.5822,23362.0
2018-08-28 14:20:00,52.48,52.52,52.46,52.5,4294.0,49.5822,49.62,49.5633,49.6011,4294.0
2018-08-28 14:30:00,52.48,52.48,52.42,52.42,19760.0,49.5822,49.5822,49.5255,49.5255,19760.0
2018-08-28 14:40:00,52.43,52.5,52.43,52.48,11100.0,49.535,49.6011,49.535,49.5822,11100.0
2018-08-28 14:50:00,52.44,52.47,52.43,52.47,3848.0,49.5444,49.5728,49.535,49.5728,3848.0
2018-08-28 15:00:00,52.48,52.49,52.43,52.49,14398.0,49.5822,49.5917,49.535,49.5917,14398.0
2018-08-28 15:10:00,52.49,52.52,52.45,52.45,30054.0,49.5917,49.62,49.5539,49.5539,30054.0
2018-08-28 15:20:00,52.43,52.43,52.35,52.38,46664.0,49.535,49.535,49.4594,49.4877,46664.0
2018-08-28 15:30:00,52.38,52.41,52.35,52.37,17324.0,49.4877,49.5161,49.4594,49.4783,17324.0
2018-08-28 15:40:00,52.34,52.34,52.21,52.23,74680.0,49.4499,49.4499,49.3271,49.346,74680.0
2018-08-28 15:50:00,52.22,52.31,52.2,52.31,54804.0,49.3366,49.4216,49.3177,49.4216,54804.0
2018-08-29 09:30:00,52.47,52.48,52.24,52.32,105448.0,49.5728,49.5822,49.3555,49.431,105448.0
2018-08-29 09:40:00,52.24,52.33,52.22,52.33,24104.0,49.3555,49.4405,49.3366,49.4405,24104.0
2018-08-29 09:50:00,52.23,52.35,52.22,52.29,39128.0,49.346,49.4594,49.3366,49.4027,39128.0
2018-08-29 10:00:00,52.33,52.4,52.24,52.39,40670.0,49.4405,49.5066,49.3555,49.4972,40670.0
2018-08-29 10:10:00,52.38,52.39,52.26,52.27,9842.0,49.4877,49.4972,49.3744,49.3838,9842.0
2018-08-29 10:20:00,52.29,52.42,52.29,52.42,14616.0,49.4027,49.5255,49.4027,49.5255,14616.0
2018-08-29 10:30:00,52.46,52.46,52.4,52.44,22748.0,49.5633,49.5633,49.5066,49.5444,22748.0
2018-08-29 10:40:00,52.44,52.53,52.42,52.52,23228.0,49.5444,49.6294,49.5255,49.62,23228.0
2018-08-29 10:50:00,52.52,52.56,52.42,52.56,84406.0,49.62,49.6578,49.5255,49.6578,84406.0
2018-08-29 11:00:00,52.53,52.61,52.52,52.61,17040.0,49.6294,49.705,49.62,49.705,17040.0
2018-08-29 11:10:00,52.61,52.77,52.6,52.71,96612.0,49.705,49.8562,49.6956,49.7995,96612.0
2018-08-29 11:20:00,52.72,52.92,52.71,52.9,59970.0,49.809,49.9979,49.7995,49.979,59970.0
2018-08-29 11:30:00,52.94,53.01,52.88,52.88,27814.0,50.0168,50.0829,49.9601,49.9601,27814.0
2018-08-29 11:40:00,52.88,52.9,52.85,52.87,9750.0,49.9601,49.979,49.9318,49.9507,9750.0
2018-08-29 11:50:00,52.89,52.92,52.87,52.92,39476.0,49.9696,49.9979,49.9507,49.9979,39476.0
2018-08-29 12:00:00,52.94,52.94,52.85,52.91,39766.0,50.0168,50.0168,49.9318,49.9885,39766.0
2018-08-29 12:10:00,52.91,52.97,52.9,52.93,19160.0,49.9885,50.0451,49.979,50.0074,19160.0
2018-08-29 12:20:00,52.95,52.95,52.88,52.91,5620.0,50.0263,50.0263,49.9601,49.9885,5620.0
2018-08-29 12:30:00,52.88,52.95,52.88,52.92,14344.0,49.9601,50.0263,49.9601,49.9979,14344.0
2018-08-29 12:40:00,52.95,52.95,52.89,52.89,6578.0,50.0263,50.0263,49.9696,49.9696,6578.0
2018-08-29 12:50:00,52.9,52.9,52.85,52.85,1400.0,49.979,49.979,49.9318,49.9318,1400.0
2018-08-29 13:00:00,52.92,52.93,52.88,52.91,2700.0,49.9979,50.0074,49.9601,49.9885,2700.0
2018-08-29 13:10:00,52.91,52.92,52.85,52.86,3684.0,49.9885,49.9979,49.9318,49.9412,3684.0
2018-08-29 13:20:00,52.86,52.86,52.79,52.81,56394.0,49.9412,49.9412,49.8751,49.894,56394.0
2018-08-29 13:30:00,52.79,52.81,52.74,52.8,31882.0,49.8751,49.894,49.8278,49.8845,31882.0
2018-08-29 13:40:00,52.78,52.79,52.72,52.74,47788.0,49.8656,49.8751,49.809,49.8278,47788.0
2018-08-29 13:50:00,52.74,52.74,52.7,52.73,16984.0,49.8278,49.8278,49.7901,49.8184,16984.0
2018-08-29 14:00:00,52.7,52.74,52.67,52.72,6800.0,49.7901,49.8278,49.7617,49.809,6800.0
2018-08-29 14:10:00,52.74,52.77,52.71,52.73,16314.0,49.8278,49.8562,49.7995,49.8184,16314.0
2018-08-29 14:20:00,52.73,52.73,52.7,52.7,4938.0,49.8184,49.8184,49.7901,49.7901,4938.0
2018-08-29 14:30:00,52.74,52.79,52.74,52.76,13960.0,49.8278,49.8751,49.8278,49.8467,13960.0
2018-08-29 14:40:00,52.74,52.76,52.72,52.74,11640.0,49.8278,49.8467,49.809,49.8278,11640.0
2018-08-29 14:50:00,52.74,52.74,52.7,52.7,6200.0,49.8278,49.8278,49.7901,49.7901,6200.0
2018-08-29 15:00:00,52.72,52.73,52.7,52.73,14652.0,49.809,49.8184,49.7901,49.8184,14652.0
2018-08-29 15:10:00,52.73,52.78,52.72,52.78,28082.0,49.8184,49.8656,49.809,49.8656,28082.0
2018-08-29 15:20:00,52.77,52.82,52.76,52.81,36084.0,49.8562,49.9034,49.8467,49.894,36084.0
2018-08-29 15:30:00,52.82,52.87,52.82,52.86,28926.0,49.9034,49.9507,49.9034,49.9412,28926.0
2018-08-29 15:40:00,52.86,52.87,52.81,52.84,15200.0,49.9412,49.9507,49.894,49.9223,15200.0
2018-08-29 15:50:00,52.86,52.87,52.69,52.76,43874.0,49.9412,49.9507,49.7806,49.8467,43874.0
2018-08-30 09:30:00,52.35,52.51,52.32,52.44,78034.0,49.4594,49.6105,49.431,49.5444,78034.0
2018-08-30 09:40:00,52.46,52.6,52.46,52.51,44184.0,49.5633,49.6956,49.5633,49.6105,44184.0
2018-08-30 09:50:00,52.44,52.45,52.3,52.37,72928.0,49.5444,49.5539,49.4121,49.4783,72928.0
2018-08-30 10:00:00,52.35,52.41,52.27,52.3,40246.0,49.4594,49.5161,49.3838,49.4121,40246.0
2018-08-30 10:10:00,52.27,52.38,52.25,52.38,70406.0,49.3838,49.4877,49.3649,49.4877,70406.0
2018-08-30 10:20:00,52.38,52.4,52.25,52.31,16084.0,49.4877,49.5066,49.3649,49.4216,16084.0
2018-08-30 10:30:00,52.31,52.42,52.24,52.36,50684.0,49.4216,49.5255,49.3555,49.4688,50684.0
2018-08-30 10:40:00,52.35,52.38,52.25,52.35,28872.0,49.4594,49.4877,49.3649,49.4594,28872.0
2018-08-30 10:50:00,52.37,52.37,52.29,52.29,22920.0,49.4783,49.4783,49.4027,49.4027,22920.0
2018-08-30 11:00:00,52.29,52.38,52.18,52.21,52286.0,49.4027,49.4877,49.2988,49.3271,52286.0
2018-08-30 11:10:00,52.24,52.28,52.19,52.26,18604.0,49.3555,49.3932,49.3082,49.3744,18604.0
2018-08-30 11:20:00,52.2,52.24,52.01,52.08,61088.0,49.3177,49.3555,49.1382,49.2043,61088.0
2018-08-30 11:30:00,52.08,52.14,52.06,52.06,14074.0,49.2043,49.261,49.1854,49.1854,14074.0
2018-08-30 11:40:00,52.05,52.08,51.99,52.05,58262.0,49.1759,49.2043,49.1193,49.1759,58262.0
2018-08-30 11:50:00,52.06,52.09,52.04,52.04,10328.0,49.1854,49.2137,49.1665,49.1665,10328.0
2018-08-30 12:00:00,52.07,52.13,52.06,52.06,35416.0,49.1948,49.2515,49.1854,49.1854,35416.0
2018-08-30 12:10:00,52.06,52.17,52.04,52.1,21044.0,49.1854,49.2893,49.1665,49.2232,21044.0
2018-08-30 12:20:00,52.13,52.19,52.13,52.17,26004.0,49.2515,49.3082,49.2515,49.2893,26004.0
2018-08-30 12:30:00,52.19,52.26,52.17,52.24,34414.0,49.3082,49.3744,49.2893,49.3555,34414.0
2018-08-30 12:40:00,52.29,52.29,52.2,52.21,11298.0,49.4027,49.4027,49.3177,49.3271,11298.0
2018-08-30 12:50:00,52.26,52.34,52.26,52.31,38116.0,49.3744,49.4499,49.3744,49.4216,38116.0
2018-08-30 13:00:00,52.33,52.4,52.32,52.38,48482.0,49.4405,49.5066,49.431,49.4877,48482.0
2018-08-30 13:10:00,52.41,52.41,52.36,52.4,7882.0,49.5161,49.5161,49.4688,49.5066,7882.0
2018-08-30 13:20:00,52.42,52.45,52.37,52.4,17640.0,49.5255,49.5539,49.4783,49.5066,17640.0
2018-08-30 13:30:00,52.39,52.46,52.38,52.45,12418.0,49.4972,49.5633,49.4877,49.5539,12418.0
2018-08-30 13:40:00,52.44,52.49,52.42,52.48,40042.0,49.5444,49.5917,49.5255,49.5822,40042.0
2018-08-30 13:50:00,52.49,52.49,52.42,52.43,51968.0,49.5917,49.5917,49.5255,49.535,51968.0
2018-08-30 14:00:00,52.45,52.47,52.34,52.35,45798.0,49.5539,49.5728,49.4499,49.4594,45798.0
2018-08-30 14:10:00,52.38,52.41,51.93,51.95,86224.0,49.4877,49.5161,49.0626,49.0815,86224.0
2018-08-30 14:20:00,51.95,52.05,51.7,51.81,171694.0,49.0815,49.1759,48.8453,48.9492,171694.0
2018-08-30 14:30:00,51.8,52.07,51.8,52.05,48316.0,48.9398,49.1948,48.9398,49.1759,48316.0
2018-08-30 14:40:00,52.04,52.08,51.92,51.99,43322.0,49.1665,49.2043,49.0531,49.1193,43322.0
2018-08-30 14:50:00,52.02,52.02,51.82,51.82,14390.0,49.1476,49.1476,48.9586,48.9586,14390.0
2018-08-30 15:00:00,51.8,51.8,51.58,51.68,69214.0,48.9398,48.9398,48.7319,48.8264,69214.0
2018-08-30 15:10:00,51.68,51.76,51.6,51.74,69820.0,48.8264,48.902,48.7508,48.8831,69820.0
2018-08-30 15:20:00,51.73,51.87,51.68,51.83,110048.0,48.8736,49.0059,48.8264,48.9681,110048.0
2018-08-30 15:30:00,51.85,51.9,51.76,51.85,26788.0,48.987,49.0342,48.902,48.987,26788.0
2018-08-30 15:40:00,51.84,51.92,51.8,51.8,36980.0,48.9775,49.0531,48.9398,48.9398,36980.0
2018-08-30 15:50:00,51.8,51.99,51.79,51.93,134748.0,48.9398,49.1193,48.9303,49.0626,134748.0
2018-08-31 09:30:00,51.72,51.74,51.63,51.71,58090.0,48.8642,48.8831,48.7791,48.8547,58090.0
2018-08-31 09:40:00,51.68,51.85,51.65,51.81,19306.0,48.8264,48.987,48.798,48.9492,19306.0
2018-08-31 09:50:00,51.85,51.88,51.79,51.85,73420.0,48.987,49.0153,48.9303,48.987,73420.0
2018-08-31 10:00:00,51.85,52.1,51.85,52.01,77540.0,48.987,49.2232,48.987,49.1382,77540.0
2018-08-31 10:10:00,52.01,52.21,52.01,52.1,58098.0,49.1382,49.3271,49.1382,49.2232,58098.0
2018-08-31 10:20:00,52.11,52.15,51.93,51.99,45168.0,49.2326,49.2704,49.0626,49.1193,45168.0
2018-08-31 10:30:00,51.99,52.05,51.97,52.02,12970.0,49.1193,49.1759,49.1004,49.1476,12970.0
2018-08-31 10:40:00,52.04,52.05,51.95,51.97,7496.0,49.1665,49.1759,49.0815,49.1004,7496.0
2018-08-31 10:50:00,51.94,52.01,51.94,51.97,7610.0,49.072,49.1382,49.072,49.1004,7610.0
2018-08-31 11:00:00,51.99,52.09,51.87,51.87,12980.0,49.1193,49.2137,49.0059,49.0059,12980.0
2018-08-31 11:10:00,51.88,51.93,51.85,51.88,12000.0,49.0153,49.0626,48.987,49.0153,12000.0
2018-08-31 11:20:00,51.84,51.85,51.68,51.69,51880.0,48.9775,48.987,48.8264,48.8358,51880.0
2018-08-31 11:30:00,51.7,51.77,51.62,51.74,30972.0,48.8453,48.9114,48.7697,48.8831,30972.0
2018-08-31 11:40:00,51.73,51.73,51.54,51.56,13748.0,48.8736,48.8736,48.6941,48.713,13748.0
2018-08-31 11:50:00,51.59,51.64,51.49,51.49,68142.0,48.7413,48.7886,48.6469,48.6469,68142.0
2018-08-31 12:00:00,51.49,51.49,51.35,51.45,61548.0,48.6469,48.6469,48.5146,48.6091,61548.0
2018-08-31 12:10:00,51.44,51.54,51.4,51.5,18278.0,48.5996,48.6941,48.5618,48.6563,18278.0
2018-08-31 12:20:00,51.5,51.5,51.38,51.48,37766.0,48.6563,48.6563,48.5429,48.6374,37766.0
2018-08-31 12:30:00,51.48,51.49,51.28,51.4,44364.0,48.6374,48.6469,48.4485,48.5618,44364.0
2018-08-31 12:40:00,51.45,51.52,51.43,51.48,17766.0,48.6091,48.6752,48.5902,48.6374,17766.0
2018-08-31 12:50:00,51.47,51.51,51.45,51.5,27250.0,48.628,48.6658,48.6091,48.6563,27250.0
2018-08-31 13:00:00,51.51,51.55,51.45,51.54,15480.0,48.6658,48.7036,48.6091,48.6941,15480.0
2018-08-31 13:10:00,51.55,51.56,51.5,51.51,22020.0,48.7036,48.713,48.6563,48.6658,22020.0
2018-08-31 13:20:00,51.52,51.6,51.52,51.55,14440.0,48.6752,48.7508,48.6752,48.7036,14440.0
2018-08-31 13:30:00,51.49,51.6,51.44,51.52,6944.0,48.6469,48.7508,48.5996,48.6752,6944.0
2018-08-31 13:40:00,51.47,51.56,51.47,51.56,8444.0,48.628,48.713,48.628,48.713,8444.0
2018-08-31 13:50:00,51.55,51.56,51.49,51.52,11290.0,48.7036,48.713,48.6469,48.6752,11290.0
2018-08-31 14:00:00,51.48,51.48,51.44,51.45,4000.0,48.6374,48.6374,48.5996,48.6091,4000.0
2018-08-31 14:10:00,51.42,51.44,51.41,51.41,5368.0,48.5807,48.5996,48.5713,48.5713,5368.0
2018-08-31 14:20:00,51.4,51.41,51.35,51.39,31342.0,48.5618,48.5713,48.5146,48.5524,31342.0
2018-08-31 14:30:00,51.4,51.45,51.4,51.42,10000.0,48.5618,48.6091,48.5618,48.5807,10000.0
2018-08-31 14:40:00,51.44,51.48,51.43,51.47,8272.0,48.5996,48.6374,48.5902,48.628,8272.0
2018-08-31 14:50:00,51.51,51.57,51.47,51.47,26228.0,48.6658,48.7225,48.628,48.628,26228.0
2018-08-31 15:00:00,51.46,51.6,51.46,51.56,15626.0,48.6185,48.7508,48.6185,48.713,15626.0
2018-08-31 15:10:00,51.59,51.63,51.56,51.63,23804.0,48.7413,48.7791,48.713,48.7791,23804.0
2018-08-31 15:20:00,51.62,51.62,51.43,51.44,45838.0,48.7697,48.7697,48.5902,48.5996,45838.0
2018-08-31 15:30:00,51.47,51.77,51.47,51.74,78672.0,48.628,48.9114,48.628,48.8831,78672.0
2018-08-31 15:40:00,51.72,51.77,51.63,51.69,39404.0,48.8642,48.9114,48.7791,48.8358,39404.0
2018-08-31 15:50:00,51.68,51.9,51.68,51.75,110400.0,48.8264,49.0342,48.8264,48.8925,110400.0
2018-09-04 09:30:00,51.35,51.42,51.06,51.06,87180.0,48.5146,48.5807,48.2406,48.2406,87180.0
2018-09-04 09:40:00,51.05,51.06,50.87,50.9,94284.0,48.2312,48.2406,48.0611,48.0894,94284.0
2018-09-04 09:50:00,50.88,50.99,50.85,50.99,47052.0,48.0706,48.1745,48.0422,48.1745,47052.0
2018-09-04 10:00:00,50.99,51.28,50.99,51.26,82620.0,48.1745,48.4485,48.1745,48.4296,82620.0
2018-09-04 10:10:00,51.23,51.46,51.21,51.42,62992.0,48.4012,48.6185,48.3823,48.5807,62992.0
2018-09-04 10:20:00,51.44,51.55,51.35,51.38,32048.0,48.5996,48.7036,48.5146,48.5429,32048.0
2018-09-04 10:30:00,51.37,51.45,51.32,51.37,12716.0,48.5335,48.6091,48.4863,48.5335,12716.0
2018-09-04 10:40:00,51.32,51.51,51.3,51.51,8802.0,48.4863,48.6658,48.4674,48.6658,8802.0
2018-09-04 10:50:00,51.49,51.62,51.49,51.56,31974.0,48.6469,48.7697,48.6469,48.713,31974.0
2018-09-04 11:00:00,51.52,51.59,51.49,51.54,8206.0,48.6752,48.7413,48.6469,48.6941,8206.0
2018-09-04 11:10:00,51.48,51.48,51.39,51.45,8302.0,48.6374,48.6374,48.5524,48.6091,8302.0
2018-09-04 11:20:00,51.46,51.5,51.37,51.4,4684.0,48.6185,48.6563,48.5335,48.5618,4684.0
2018-09-04 11:30:00,51.38,51.52,51.38,51.52,5264.0,48.5429,48.6752,48.5429,48.6752,5264.0
2018-09-04 11:40:00,51.45,51.45,51.34,51.34,6014.0,48.6091,48.6091,48.5052,48.5052,6014.0
2018-09-04 11:50:00,51.33,51.33,51.21,51.23,11700.0,48.4957,48.4957,48.3823,48.4012,11700.0
2018-09-04 12:00:00,51.25,51.25,51.09,51.09,31800.0,48.4201,48.4201,48.269,48.269,31800.0
2018-09-04 12:10:00,51.1,51.19,51.07,51.15,17220.0,48.2784,48.3634,48.2501,48.3256,17220.0
2018-09-04 12:20:00,51.13,51.13,50.96,51.12,24284.0,48.3067,48.3067,48.1461,48.2973,24284.0
2018-09-04 12:30:00,51.12,51.17,51.07,51.1,7084.0,48.2973,48.3445,48.2501,48.2784,7084.0
2018-09-04 12:40:00,51.15,51.24,51.15,51.21,25634.0,48.3256,48.4107,48.3256,48.3823,25634.0
2018-09-04 12:50:00,51.23,51.3,51.19,51.26,6898.0,48.4012,48.4674,48.3634,48.4296,6898.0
2018-09-04 13:00:00,51.29,51.38,51.29,51.35,28554.0,48.4579,48.5429,48.4579,48.5146,28554.0
2018-09-04 13:10:00,51.38,51.42,51.37,51.41,15200.0,48.5429,48.5807,48.5335,48.5713,15200.0
2018-09-04 13:20:00,51.35,51.43,51.35,51.35,11518.0,48.5146,48.5902,48.5146,48.5146,11518.0
2018-09-04 13:30:00,51.45,51.5,51.44,51.47,18076.0,48.6091,48.6563,48.5996,48.628,18076.0
2018-09-04 13:40:00,51.41,51.54,51.38,51.54,4268.0,48.5713,48.6941,48.5429,48.6941,4268.0
2018-09-04 13:50:00,51.58,51.63,51.57,51.6,10750.0,48.7319,48.7791,48.7225,48.7508,10750.0
2018-09-04 14:00:00,51.6,51.68,51.6,51.68,7300.0,48.7508,48.8264,48.7508,48.8264,7300.0
2018-09-04 14:10:00,51.65,51.67,51.62,51.66,4680.0,48.798,48.8169,48.7697,48.8075,4680.0
2018-09-04 14:20:00,51.66,51.76,51.66,51.76,4860.0,48.8075,48.902,48.8075,48.902,4860.0
2018-09-04 14:30:00,51.69,51.76,51.68,51.76,9430.0,48.8358,48.902,48.8264,48.902,9430.0
2018-09-04 14:40:00,51.79,51.81,51.71,51.73,4254.0,48.9303,48.9492,48.8547,48.8736,4254.0
2018-09-04 14:50:00,51.71,51.84,51.71,51.79,12864.0,48.8547,48.9775,48.8547,48.9303,12864.0
2018-09-04 15:00:00,51.8,51.8,51.72,51.76,8760.0,48.9398,48.9398,48.8642,48.902,8760.0
2018-09-04 15:10:00,51.7,51.73,51.66,51.66,3394.0,48.8453,48.8736,48.8075,48.8075,3394.0
2018-09-04 15:20:00,51.66,51.69,51.61,51.66,11360.0,48.8075,48.8358,48.7602,48.8075,11360.0
2018-09-04 15:30:00,51.62,51.71,51.62,51.71,6382.0,48.7697,48.8547,48.7697,48.8547,6382.0
2018-09-04 15:40:00,51.7,51.7,51.58,51.63,8544.0,48.8453,48.8453,48.7319,48.7791,8544.0
2018-09-04 15:50:00,51.62,51.74,51.52,51.73,47602.0,48.7697,48.8831,48.6752,48.8736,47602.0
2018-09-05 09:30:00,51.35,51.63,51.32,51.63,70610.0,48.5146,48.7791,48.4863,48.7791,70610.0
2018-09-05 09:40:00,51.65,51.83,51.63,51.83,41990.0,48.798,48.9681,48.7791,48.9681,41990.0
2018-09-05 09:50:00,51.8,51.8,51.63,51.66,52982.0,48.9398,48.9398,48.7791,48.8075,52982.0
2018-09-05 10:00:00,51.67,51.72,51.6,51.72,24970.0,48.8169,48.8642,48.7508,48.8642,24970.0
2018-09-05 10:10:00,51.71,51.71,51.48,51.51,16220.0,48.8547,48.8547,48.6374,48.6658,16220.0
2018-09-05 10:20:00,51.51,51.52,51.24,51.52,88398.0,48.6658,48.6752,48.4107,48.6752,88398.0
2018-09-05 10:30:00,51.5,51.5,51.32,51.39,23400.0,48.6563,48.6563,48.4863,48.5524,23400.0
2018-09-05 10:40:00,51.35,51.71,51.32,51.63,22394.0,48.5146,48.8547,48.4863,48.7791,22394.0
2018-09-05 10:50:00,51.63,51.75,51.54,51.68,37100.0,48.7791,48.8925,48.6941,48.8264,37100.0
2018-09-05 11:00:00,51.69,51.7,51.63,51.69,12402.0,48.8358,48.8453,48.7791,48.8358,12402.0
2018-09-05 11:10:00,51.67,51.75,51.58,51.74,9896.0,48.8169,48.8925,48.7319,48.8831,9896.0
2018-09-05 11:20:00,51.73,51.81,51.44,51.44,25060.0,48.8736,48.9492,48.5996,48.5996,25060.0
2018-09-05 11:30:00,51.47,51.55,51.38,51.54,25086.0,48.628,48.7036,48.5429,48.6941,25086.0
2018-09-05 11:40:00,51.53,51.62,51.49,51.62,7940.0,48.6847,48.7697,48.6469,48.7697,7940.0
2018-09-05 11:50:00,51.67,51.76,51.67,51.71,37160.0,48.8169,48.902,48.8169,48.8547,37160.0
2018-09-05 12:00:00,51.77,51.86,51.77,51.82,22560.0,48.9114,48.9964,48.9114,48.9586,22560.0
2018-09-05 12:10:00,51.83,51.83,51.77,51.77,9250.0,48.9681,48.9681,48.9114,48.9114,9250.0
2018-09-05 12:20:00,51.83,51.85,51.74,51.79,29044.0,48.9681,48.987,48.8831,48.9303,29044.0
2018-09-05 12:30:00,51.8,51.99,51.8,51.96,29078.0,48.9398,49.1193,48.9398,49.0909,29078.0
2018-09-05 12:40:00,51.94,51.94,51.87,51.91,12114.0,49.072,49.072,49.0059,49.0437,12114.0
2018-09-05 12:50:00,51.84,51.88,51.69,51.7,38416.0,48.9775,49.0153,48.8358,48.8453,38416.0
2018-09-05 13:00:00,51.71,51.8,51.7,51.8,7600.0,48.8547,48.9398,48.8453,48.9398,7600.0
2018-09-05 13:10:00,51.79,51.96,51.79,51.94,34476.0,48.9303,49.0909,48.9303,49.072,34476.0
2018-09-05 13:20:00,51.93,51.99,51.92,51.96,20584.0,49.0626,49.1193,49.0531,49.0909,20584.0
2018-09-05 13:30:00,51.96,52.06,51.96,51.99,13616.0,49.0909,49.1854,49.0909,49.1193,13616.0
2018-09-05 13:40:00,51.93,51.93,51.84,51.84,17958.0,49.0626,49.0626,48.9775,48.9775,17958.0
2018-09-05 13:50:00,51.82,51.87,51.8,51.83,7210.0,48.9586,49.0059,48.9398,48.9681,7210.0
2018-09-05 14:00:00,51.87,51.88,51.72,51.73,8744.0,49.0059,49.0153,48.8642,48.8736,8744.0
2018-09-05 14:10:00,51.74,51.87,51.72,51.87,5488.0,48.8831,49.0059,48.8642,49.0059,5488.0
2018-09-05 14:20:00,51.87,51.87,51.79,51.81,7420.0,49.0059,49.0059,48.9303,48.9492,7420.0
2018-09-05 14:30:00,51.81,51.83,51.8,51.82,3814.0,48.9492,48.9681,48.9398,48.9586,3814.0
2018-09-05 14:40:00,51.86,51.87,51.75,51.76,4328.0,48.9964,49.0059,48.8925,48.902,4328.0
2018-09-05 14:50:00,51.73,51.74,51.65,51.7,9658.0,48.8736,48.8831,48.798,48.8453,9658.0
2018-09-05 15:00:00,51.71,51.72,51.71,51.72,1296.0,48.8547,48.8642,48.8547,48.8642,1296.0
2018-09-05 15:10:00,51.63,51.85,51.63,51.77,13980.0,48.7791,48.987,48.7791,48.9114,13980.0
2018-09-05 15:20:00,51.81,51.82,51.68,51.7,8924.0,48.9492,48.9586,48.8264,48.8453,8924.0
2018-09-05 15:30:00,51.74,51.74,51.71,51.74,1762.0,48.8831,48.8831,48.8547,48.8831,1762.0
2018-09-05 15:40:00,51.71,51.77,51.6,51.65,38798.0,48.8547,48.9114,48.7508,48.798,38798.0
2018-09-05 15:50:00,51.59,51.9,51.58,51.85,38566.0,48.7413,49.0342,48.7319,48.987,38566.0
2018-09-06 09:30:00,51.98,52.17,51.88,52.04,83196.0,49.1098,49.2893,49.0153,49.1665,83196.0
2018-09-06 09:40:00,52.04,52.3,52.02,52.3,44796.0,49.1665,49.4121,49.1476,49.4121,44796.0
2018-09-06 09:50:00,52.22,52.48,52.19,52.45,45780.0,49.3366,49.5822,49.3082,49.5539,45780.0
2018-09-06 10:00:00,52.43,52.43,52.17,52.23,20800.0,49.535,49.535,49.2893,49.346,20800.0
2018-09-06 10:10:00,52.18,52.19,51.88,52.02,47624.0,49.2988,49.3082,49.0153,49.1476,47624.0
2018-09-06 10:20:00,51.99,52.13,51.9,52.13,58820.0,49.1193,49.2515,49.0342,49.2515,58820.0
2018-09-06 10:30:00,52.13,52.13,51.93,52.01,29182.0,49.2515,49.2515,49.0626,49.1382,29182.0
2018-09-06 10:40:00,52.07,52.07,51.6,51.65,64680.0,49.1948,49.1948,48.7508,48.798,64680.0
2018-09-06 10:50:00,51.66,51.77,51.55,51.68,92306.0,48.8075,48.9114,48.7036,48.8264,92306.0
2018-09-06 11:00:00,51.73,51.73,51.3,51.35,42426.0,48.8736,48.8736,48.4674,48.5146,42426.0
2018-09-06 11:10:00,51.37,51.5,51.34,51.34,29954.0,48.5335,48.6563,48.5052,48.5052,29954.0
2018-09-06 11:20:00,51.36,51.6,51.29,51.52,25720.0,48.524,48.7508,48.4579,48.6752,25720.0
2018-09-06 11:30:00,51.52,51.65,51.5,51.59,10444.0,48.6752,48.798,48.6563,48.7413,10444.0
2018-09-06 11:40:00,51.61,51.74,51.52,51.73,28676.0,48.7602,48.8831,48.6752,48.8736,28676.0
2018-09-06 11:50:00,51.74,51.88,51.7,51.83,46176.0,48.8831,49.0153,48.8453,48.9681,46176.0
2018-09-06 12:00:00,51.77,51.83,51.71,51.82,19330.0,48.9114,48.9681,48.8547,48.9586,19330.0
2018-09-06 12:10:00,51.79,51.83,51.76,51.76,20440.0,48.9303,48.9681,48.902,48.902,20440.0
2018-09-06 12:20:00,51.77,51.83,51.74,51.77,15434.0,48.9114,48.9681,48.8831,48.9114,15434.0
2018-09-06 12:30:00,51.8,51.84,51.68,51.69,19652.0,48.9398,48.9775,48.8264,48.8358,19652.0
2018-09-06 12:40:00,51.69,51.83,51.69,51.83,8754.0,48.8358,48.9681,48.8358,48.9681,8754.0
2018-09-06 12:50:00,51.73,51.74,51.62,51.63,5484.0,48.8736,48.8831,48.7697,48.7791,5484.0
2018-09-06 13:00:00,51.6,51.61,51.49,51.56,22560.0,48.7508,48.7602,48.6469,48.713,22560.0
2018-09-06 13:10:00,51.54,51.81,51.52,51.81,9358.0,48.6941,48.9492,48.6752,48.9492,9358.0
2018-09-06 13:20:00,51.81,51.81,51.76,51.76,7000.0,48.9492,48.9492,48.902,48.902,7000.0
2018-09-06 13:30:00,51.74,51.85,51.74,51.82,9322.0,48.8831,48.987,48.8831,48.9586,9322.0
2018-09-06 13:40:00,51.85,51.96,51.85,51.88,7460.0,48.987,49.0909,48.987,49.0153,7460.0
2018-09-06 13:50:00,51.88,51.88,51.84,51.85,2400.0,49.0153,49.0153,48.9775,48.987,2400.0
2018-09-06 14:00:00,51.87,51.99,51.86,51.97,29748.0,49.0059,49.1193,48.9964,49.1004,29748.0
2018-09-06 14:10:00,51.99,52.04,51.98,52.01,8666.0,49.1193,49.1665,49.1098,49.1382,8666.0
2018-09-06 14:20:00,52.04,52.04,51.88,51.9,8200.0,49.1665,49.1665,49.0153,49.0342,8200.0
2018-09-06 14:30:00,51.93,52.13,51.93,52.07,9660.0,49.0626,49.2515,49.0626,49.1948,9660.0
2018-09-06 14:40:00,52.09,52.2,52.09,52.11,11464.0,49.2137,49.3177,49.2137,49.2326,11464.0
2018-09-06 14:50:00,52.1,52.12,52.06,52.06,4250.0,49.2232,49.2421,49.1854,49.1854,4250.0
2018-09-06 15:00:00,52.04,52.27,52.04,52.27,18582.0,49.1665,49.3838,49.1665,49.3838,18582.0
2018-09-06 15:10:00,52.23,52.31,52.18,52.2,6338.0,49.346,49.4216,49.2988,49.3177,6338.0
2018-09-06 15:20:00,52.21,52.28,52.2,52.28,10594.0,49.3271,49.3932,49.3177,49.3932,10594.0
2018-09-06 15:30:00,52.27,52.3,52.15,52.15,37874.0,49.3838,49.4121,49.2704,49.2704,37874.0
2018-09-06 15:40:00,52.15,52.18,52.09,52.13,26566.0,49.2704,49.2988,49.2137,49.2515,26566.0
2018-09-06 15:50:00,52.11,52.15,51.97,52.0,40820.0,49.2326,49.2704,49.1004,49.1287,40820.0
2018-09-07 09:30:00,51.46,51.62,51.35,51.62,59870.0,48.6185,48.7697,48.5146,48.7697,59870.0
2018-09-07 09:40:00,51.6,51.66,51.47,51.53,64080.0,48.7508,48.8075,48.628,48.6847,64080.0
2018-09-07 09:50:00,51.55,51.7,51.54,51.58,54212.0,48.7036,48.8453,48.6941,48.7319,54212.0
2018-09-07 10:00:00,51.59,51.74,51.58,51.74,37386.0,48.7413,48.8831,48.7319,48.8831,37386.0
2018-09-07 10:10:00,51.71,51.91,51.71,51.73,37820.0,48.8547,49.0437,48.8547,48.8736,37820.0
2018-09-07 10:20:00,51.82,51.86,51.72,51.74,11400.0,48.9586,48.9964,48.8642,48.8831,11400.0
2018-09-07 10:30:00,51.74,51.84,51.72,51.72,12400.0,48.8831,48.9775,48.8642,48.8642,12400.0
2018-09-07 10:40:00,51.76,51.91,51.65,51.88,25060.0,48.902,49.0437,48.798,49.0153,25060.0
2018-09-07 10:50:00,51.88,51.94,51.88,51.91,6000.0,49.0153,49.072,49.0153,49.0437,6000.0
2018-09-07 11:00:00,51.9,51.9,51.77,51.84,13242.0,49.0342,49.0342,48.9114,48.9775,13242.0
2018-09-07 11:10:00,51.84,51.85,51.79,51.83,12670.0,48.9775,48.987,48.9303,48.9681,12670.0
2018-09-07 11:20:00,51.8,51.83,51.77,51.83,7666.0,48.9398,48.9681,48.9114,48.9681,7666.0
2018-09-07 11:30:00,51.84,52.02,51.82,52.02,16228.0,48.9775,49.1476,48.9586,49.1476,16228.0
2018-09-07 11:40:00,52.06,52.06,51.97,51.97,14800.0,49.1854,49.1854,49.1004,49.1004,14800.0
2018-09-07 11:50:00,51.98,51.99,51.82,51.82,29506.0,49.1098,49.1193,48.9586,48.9586,29506.0
2018-09-07 12:00:00,51.84,51.84,51.16,51.17,121932.0,48.9775,48.9775,48.3351,48.3445,121932.0
2018-09-07 12:10:00,51.21,51.42,51.17,51.18,55728.0,48.3823,48.5807,48.3445,48.354,55728.0
2018-09-07 12:20:00,51.18,51.26,51.05,51.08,48136.0,48.354,48.4296,48.2312,48.2595,48136.0
2018-09-07 12:30:00,51.1,51.24,51.05,51.12,73790.0,48.2784,48.4107,48.2312,48.2973,73790.0
2018-09-07 12:40:00,51.09,51.21,50.93,51.19,47322.0,48.269,48.3823,48.1178,48.3634,47322.0
2018-09-07 12:50:00,51.2,51.3,51.2,51.27,21676.0,48.3729,48.4674,48.3729,48.439,21676.0
2018-09-07 13:00:00,51.27,51.27,51.19,51.2,5882.0,48.439,48.439,48.3634,48.3729,5882.0
2018-09-07 13:10:00,51.12,51.15,51.09,51.1,8024.0,48.2973,48.3256,48.269,48.2784,8024.0
2018-09-07 13:20:00,51.08,51.22,51.08,51.22,11700.0,48.2595,48.3918,48.2595,48.3918,11700.0
2018-09-07 13:30:00,51.23,51.29,51.16,51.19,16634.0,48.4012,48.4579,48.3351,48.3634,16634.0
2018-09-07 13:40:00,51.17,51.23,51.13,51.14,8200.0,48.3445,48.4012,48.3067,48.3162,8200.0
2018-09-07 13:50:00,51.15,51.21,51.14,51.19,3400.0,48.3256,48.3823,48.3162,48.3634,3400.0
2018-09-07 14:00:00,51.17,51.25,51.17,51.25,4848.0,48.3445,48.4201,48.3445,48.4201,4848.0
2018-09-07 14:10:00,51.3,51.55,51.3,51.46,41462.0,48.4674,48.7036,48.4674,48.6185,41462.0
2018-09-07 14:20:00,51.44,51.71,51.42,51.71,9600.0,48.5996,48.8547,48.5807,48.8547,9600.0
2018-09-07 14:30:00,51.7,51.7,51.63,51.65,17220.0,48.8453,48.8453,48.7791,48.798,17220.0
2018-09-07 14:40:00,51.74,51.74,51.68,51.7,16700.0,48.8831,48.8831,48.8264,48.8453,16700.0
2018-09-07 14:50:00,51.67,51.79,51.63,51.78,16364.0,48.8169,48.9303,48.7791,48.9209,16364.0
2018-09-07 15:00:00,51.72,51.75,51.66,51.68,7580.0,48.8642,48.8925,48.8075,48.8264,7580.0
2018-09-07 15:10:00,51.71,51.73,51.67,51.67,4952.0,48.8547,48.8736,48.8169,48.8169,4952.0
2018-09-07 15:20:00,51.69,51.7,51.58,51.67,5702.0,48.8358,48.8453,48.7319,48.8169,5702.0
2018-09-07 15:30:00,51.71,51.77,51.56,51.61,28114.0,48.8547,48.9114,48.713,48.7602,28114.0
2018-09-07 15:40:00,51.6,51.61,51.49,51.49,14548.0,48.7508,48.7602,48.6469,48.6469,14548.0
2018-09-07 15:50:00,51.46,51.71,51.42,51.58,50308.0,48.6185,48.8547,48.5807,48.7319,50308.0
2018-09-10 09:30:00,52.13,52.24,51.95,52.01,73270.0,49.2515,49.3555,49.0815,49.1382,73270.0
2018-09-10 09:40:00,52.04,52.15,52.01,52.15,41462.0,49.1665,49.2704,49.1382,49.2704,41462.0
2018-09-10 09:50:00,52.22,52.22,51.92,51.99,23738.0,49.3366,49.3366,49.0531,49.1193,23738.0
2018-09-10 10:00:00,51.99,51.99,51.72,51.8,41228.0,49.1193,49.1193,48.8642,48.9398,41228.0
2018-09-10 10:10:00,51.77,51.87,51.71,51.87,24600.0,48.9114,49.0059,48.8547,49.0059,24600.0
2018-09-10 10:20:00,51.84,51.84,51.7,51.76,16596.0,48.9775,48.9775,48.8453,48.902,16596.0
2018-09-10 10:30:00,51.77,51.77,51.66,51.74,16120.0,48.9114,48.9114,48.8075,48.8831,16120.0
2018-09-10 10:40:00,51.72,51.82,51.72,51.77,24594.0,48.8642,48.9586,48.8642,48.9114,24594.0
2018-09-10 10:50:00,51.75,51.82,51.63,51.64,23052.0,48.8925,48.9586,48.7791,48.7886,23052.0
2018-09-10 11:00:00,51.63,51.63,51.42,51.56,31950.0,48.7791,48.7791,48.5807,48.713,31950.0
2018-09-10 11:10:00,51.59,51.69,51.58,51.69,25170.0,48.7413,48.8358,48.7319,48.8358,25170.0
2018-09-10 11:20:00,51.7,51.77,51.68,51.77,13080.0,48.8453,48.9114,48.8264,48.9114,13080.0
2018-09-10 11:30:00,51.78,51.78,51.53,51.53,19000.0,48.9209,48.9209,48.6847,48.6847,19000.0
2018-09-10 11:40:00,51.55,51.56,51.43,51.52,28126.0,48.7036,48.713,48.5902,48.6752,28126.0
2018-09-10 11:50:00,51.52,51.59,51.48,51.56,12396.0,48.6752,48.7413,48.6374,48.713,12396.0
2018-09-10 12:00:00,51.58,51.58,51.45,51.49,12490.0,48.7319,48.7319,48.6091,48.6469,12490.0
2018-09-10 12:10:00,51.47,51.49,51.37,51.37,9310.0,48.628,48.6469,48.5335,48.5335,9310.0
2018-09-10 12:20:00,51.34,51.39,51.33,51.35,13130.0,48.5052,48.5524,48.4957,48.5146,13130.0
2018-09-10 12:30:00,51.35,51.42,51.35,51.35,8916.0,48.5146,48.5807,48.5146,48.5146,8916.0
2018-09-10 12:40:00,51.38,51.38,51.28,51.3,14698.0,48.5429,48.5429,48.4485,48.4674,14698.0
2018-09-10 12:50:00,51.29,51.31,51.24,51.28,27336.0,48.4579,48.4768,48.4107,48.4485,27336.0
2018-09-10 13:00:00,51.25,51.31,51.25,51.31,13204.0,48.4201,48.4768,48.4201,48.4768,13204.0
2018-09-10 13:10:00,51.3,51.33,51.29,51.33,3754.0,48.4674,48.4957,48.4579,48.4957,3754.0
2018-09-10 13:20:00,51.35,51.41,51.35,51.41,11064.0,48.5146,48.5713,48.5146,48.5713,11064.0
2018-09-10 13:30:00,51.4,51.42,51.38,51.38,4200.0,48.5618,48.5807,48.5429,48.5429,4200.0
2018-09-10 13:40:00,51.38,51.4,51.29,51.33,9598.0,48.5429,48.5618,48.4579,48.4957,9598.0
2018-09-10 13:50:00,51.31,51.41,51.31,51.41,8590.0,48.4768,48.5713,48.4768,48.5713,8590.0
2018-09-10 14:00:00,51.42,51.42,51.35,51.37,12012.0,48.5807,48.5807,48.5146,48.5335,12012.0
2018-09-10 14:10:00,51.37,51.41,51.36,51.38,6100.0,48.5335,48.5713,48.524,48.5429,6100.0
2018-09-10 14:20:00,51.37,51.43,51.35,51.41,2404.0,48.5335,48.5902,48.5146,48.5713,2404.0
2018-09-10 14:30:00,51.45,51.5,51.44,51.49,9394.0,48.6091,48.6563,48.5996,48.6469,9394.0
2018-09-10 14:40:00,51.5,51.51,51.47,51.48,7520.0,48.6563,48.6658,48.628,48.6374,7520.0
2018-09-10 14:50:00,51.45,51.45,51.41,51.43,6680.0,48.6091,48.6091,48.5713,48.5902,6680.0
2018-09-10 15:00:00,51.46,51.54,51.46,51.5,9138.0,48.6185,48.6941,48.6185,48.6563,9138.0
2018-09-10 15:10:00,51.48,51.48,51.39,51.42,5666.0,48.6374,48.6374,48.5524,48.5807,5666.0
2018-09-10 15:20:00,51.42,51.44,51.38,51.41,5900.0,48.5807,48.5996,48.5429,48.5713,5900.0
2018-09-10 15:30:00,51.38,51.41,51.33,51.33,8532.0,48.5429,48.5713,48.4957,48.4957,8532.0
2018-09-10 15:40:00,51.33,51.38,51.26,51.35,17692.0,48.4957,48.5429,48.4296,48.5146,17692.0
2018-09-10 15:50:00,51.33,51.33,51.17,51.19,39766.0,48.4957,48.4957,48.3445,48.3634,39766.0
2018-09-11 09:30:00,50.75,50.75,50.57,50.67,45120.0,47.9477,47.9477,47.7777,47.8721,45120.0
2018-09-11 09:40:00,50.69,50.85,50.6,50.82,24548.0,47.891,48.0422,47.806,48.0139,24548.0
2018-09-11 09:50:00,50.85,51.02,50.8,51.02,35404.0,48.0422,48.2028,47.995,48.2028,35404.0
2018-09-11 10:00:00,51.04,51.25,51.04,51.25,27312.0,48.2217,48.4201,48.2217,48.4201,27312.0
2018-09-11 10:10:00,51.27,51.34,51.21,51.31,14226.0,48.439,48.5052,48.3823,48.4768,14226.0
2018-09-11 10:20:00,51.29,51.35,51.26,51.35,14910.0,48.4579,48.5146,48.4296,48.5146,14910.0
2018-09-11 10:30:00,51.35,51.35,51.22,51.22,18086.0,48.5146,48.5146,48.3918,48.3918,18086.0
2018-09-11 10:40:00,51.22,51.23,51.15,51.17,14436.0,48.3918,48.4012,48.3256,48.3445,14436.0
2018-09-11 10:50:00,51.17,51.26,51.17,51.26,17776.0,48.3445,48.4296,48.3445,48.4296,17776.0
2018-09-11 11:00:00,51.3,51.54,51.29,51.54,32338.0,48.4674,48.6941,48.4579,48.6941,32338.0
2018-09-11 11:10:00,51.57,51.6,51.47,51.5,14648.0,48.7225,48.7508,48.628,48.6563,14648.0
2018-09-11 11:20:00,51.51,51.56,51.49,51.56,4270.0,48.6658,48.713,48.6469,48.713,4270.0
2018-09-11 11:30:00,51.55,51.61,51.54,51.58,7454.0,48.7036,48.7602,48.6941,48.7319,7454.0
2018-09-11 11:40:00,51.57,51.68,51.56,51.68,7752.0,48.7225,48.8264,48.713,48.8264,7752.0
2018-09-11 11:50:00,51.7,52.01,51.7,52.01,23982.0,48.8453,49.1382,48.8453,49.1382,23982.0
2018-09-11 12:00:00,52.02,52.04,51.96,52.02,10816.0,49.1476,49.1665,49.0909,49.1476,10816.0
2018-09-11 12:10:00,51.99,51.99,51.93,51.94,8108.0,49.1193,49.1193,49.0626,49.072,8108.0
2018-09-11 12:20:00,51.95,51.99,51.91,51.94,8800.0,49.0815,49.1193,49.0437,49.072,8800.0
2018-09-11 12:30:00,51.97,52.05,51.96,52.02,6540.0,49.1004,49.1759,49.0909,49.1476,6540.0
2018-09-11 12:40:00,51.99,52.0,51.96,51.97,14002.0,49.1193,49.1287,49.0909,49.1004,14002.0
2018-09-11 12:50:00,51.97,52.1,51.97,52.08,12078.0,49.1004,49.2232,49.1004,49.2043,12078.0
2018-09-11 13:00:00,52.12,52.13,52.02,52.02,1800.0,49.2421,49.2515,49.1476,49.1476,1800.0
2018-09-11 13:10:00,52.04,52.08,51.97,52.08,22502.0,49.1665,49.2043,49.1004,49.2043,22502.0
2018-09-11 13:20:00,52.05,52.1,52.02,52.06,7628.0,49.1759,49.2232,49.1476,49.1854,7628.0
2018-09-11 13:30:00,52.03,52.08,51.98,52.03,24870.0,49.1571,49.2043,49.1098,49.1571,24870.0
2018-09-11 13:40:00,52.0,52.0,51.95,51.99,8330.0,49.1287,49.1287,49.0815,49.1193,8330.0
2018-09-11 13:50:00,52.02,52.02,51.96,51.97,600.0,49.1476,49.1476,49.0909,49.1004,600.0
2018-09-11 14:00:00,51.95,51.95,51.88,51.91,15042.0,49.0815,49.0815,49.0153,49.0437,15042.0
2018-09-11 14:10:00,51.95,51.96,51.93,51.96,2700.0,49.0815,49.0909,49.0626,49.0909,2700.0
2018-09-11 14:20:00,51.96,51.98,51.96,51.97,5500.0,49.0909,49.1098,49.0909,49.1004,5500.0
2018-09-11 14:30:00,51.97,52.02,51.97,51.99,7000.0,49.1004,49.1476,49.1004,49.1193,7000.0
2018-09-11 14:40:00,51.99,52.02,51.97,51.99,2636.0,49.1193,49.1476,49.1004,49.1193,2636.0
2018-09-11 14:50:00,51.99,51.99,51.96,51.97,4286.0,49.1193,49.1193,49.0909,49.1004,4286.0
2018-09-11 15:00:00,51.96,52.0,51.96,51.99,1526.0,49.0909,49.1287,49.0909,49.1193,1526.0
2018-09-11 15:10:00,51.98,51.98,51.84,51.87,30276.0,49.1098,49.1098,48.9775,49.0059,30276.0
2018-09-11 15:20:00,51.87,51.9,51.85,51.9,6740.0,49.0059,49.0342,48.987,49.0342,6740.0
2018-09-11 15:30:00,51.88,51.91,51.84,51.9,16412.0,49.0153,49.0437,48.9775,49.0342,16412.0
2018-09-11 15:40:00,51.9,51.94,51.81,51.82,17176.0,49.0342,49.072,48.9492,48.9586,17176.0
2018-09-11 15:50:00,51.8,51.88,51.77,51.82,35900.0,48.9398,49.0153,48.9114,48.9586,35900.0
2018-09-12 09:30:00,51.92,52.05,51.9,51.94,58900.0,49.0531,49.1759,49.0342,49.072,58900.0
2018-09-12 09:40:00,52.01,52.09,51.95,52.01,29726.0,49.1382,49.2137,49.0815,49.1382,29726.0
2018-09-12 09:50:00,51.99,52.07,51.95,52.01,17014.0,49.1193,49.1948,49.0815,49.1382,17014.0
2018-09-12 10:00:00,52.04,52.18,51.97,51.98,113966.0,49.1665,49.2988,49.1004,49.1098,113966.0
2018-09-12 10:10:00,51.95,51.95,51.8,51.85,27440.0,49.0815,49.0815,48.9398,48.987,27440.0
2018-09-12 10:20:00,51.83,51.85,51.77,51.85,31894.0,48.9681,48.987,48.9114,48.987,31894.0
2018-09-12 10:30:00,51.84,51.88,51.67,51.88,81558.0,48.9775,49.0153,48.8169,49.0153,81558.0
2018-09-12 10:40:00,51.88,51.96,51.81,51.82,45450.0,49.0153,49.0909,48.9492,48.9586,45450.0
2018-09-12 10:50:00,51.82,51.92,51.81,51.88,14374.0,48.9586,49.0531,48.9492,49.0153,14374.0
2018-09-12 11:00:00,51.91,51.98,51.78,51.8,21894.0,49.0437,49.1098,48.9209,48.9398,21894.0
2018-09-12 11:10:00,51.83,52.45,51.83,52.44,118366.0,48.9681,49.5539,48.9681,49.5444,118366.0
2018-09-12 11:20:00,52.43,52.7,52.39,52.7,119898.0,49.535,49.7901,49.4972,49.7901,119898.0
2018-09-12 11:30:00,52.72,52.86,52.65,52.65,50156.0,49.809,49.9412,49.7428,49.7428,50156.0
2018-09-12 11:40:00,52.66,52.7,52.48,52.5,38870.0,49.7523,49.7901,49.5822,49.6011,38870.0
2018-09-12 11:50:00,52.49,52.49,52.1,52.1,87442.0,49.5917,49.5917,49.2232,49.2232,87442.0
2018-09-12 12:00:00,52.1,52.38,52.1,52.13,45248.0,49.2232,49.4877,49.2232,49.2515,45248.0
2018-09-12 12:10:00,52.09,52.18,52.07,52.13,24442.0,49.2137,49.2988,49.1948,49.2515,24442.0
2018-09-12 12:20:00,52.15,52.3,52.13,52.3,26420.0,49.2704,49.4121,49.2515,49.4121,26420.0
2018-09-12 12:30:00,52.3,52.34,52.26,52.33,19404.0,49.4121,49.4499,49.3744,49.4405,19404.0
2018-09-12 12:40:00,52.36,52.46,52.35,52.41,29544.0,49.4688,49.5633,49.4594,49.5161,29544.0
2018-09-12 12:50:00,52.4,52.43,52.35,52.35,6444.0,49.5066,49.535,49.4594,49.4594,6444.0
2018-09-12 13:00:00,52.39,52.42,52.33,52.36,6480.0,49.4972,49.5255,49.4405,49.4688,6480.0
2018-09-12 13:10:00,52.38,52.4,52.26,52.29,19232.0,49.4877,49.5066,49.3744,49.4027,19232.0
2018-09-12 13:20:00,52.29,52.34,52.16,52.16,28600.0,49.4027,49.4499,49.2799,49.2799,28600.0
2018-09-12 13:30:00,52.15,52.22,52.06,52.08,7610.0,49.2704,49.3366,49.1854,49.2043,7610.0
2018-09-12 13:40:00,52.07,52.08,51.83,51.88,52212.0,49.1948,49.2043,48.9681,49.0153,52212.0
2018-09-12 13:50:00,51.86,51.88,51.79,51.79,9910.0,48.9964,49.0153,48.9303,48.9303,9910.0
2018-09-12 14:00:00,51.8,51.82,51.65,51.65,39176.0,48.9398,48.9586,48.798,48.798,39176.0
2018-09-12 14:10:00,51.73,51.74,51.67,51.7,6684.0,48.8736,48.8831,48.8169,48.8453,6684.0
2018-09-12 14:20:00,51.73,51.77,51.7,51.7,18542.0,48.8736,48.9114,48.8453,48.8453,18542.0
2018-09-12 14:30:00,51.7,51.75,51.63,51.75,7722.0,48.8453,48.8925,48.7791,48.8925,7722.0
2018-09-12 14:40:00,51.74,51.77,51.57,51.74,20506.0,48.8831,48.9114,48.7225,48.8831,20506.0
2018-09-12 14:50:00,51.77,51.83,51.75,51.81,9992.0,48.9114,48.9681,48.8925,48.9492,9992.0
2018-09-12 15:00:00,51.81,51.9,51.81,51.86,10996.0,48.9492,49.0342,48.9492,48.9964,10996.0
2018-09-12 15:10:00,51.92,52.01,51.92,51.98,40394.0,49.0531,49.1382,49.0531,49.1098,40394.0
2018-09-12 15:20:00,51.99,52.09,51.99,52.09,10308.0,49.1193,49.2137,49.1193,49.2137,10308.0
2018-09-12 15:30:00,52.08,52.18,52.08,52.13,25696.0,49.2043,49.2988,49.2043,49.2515,25696.0
2018-09-12 15:40:00,52.13,52.15,51.97,51.98,40380.0,49.2515,49.2704,49.1004,49.1098,40380.0
2018-09-12 15:50:00,51.98,52.06,51.95,51.99,19530.0,49.1098,49.1854,49.0815,49.1193,19530.0
2018-09-13 09:30:00,52.63,52.79,52.63,52.74,107188.0,49.7239,49.8751,49.7239,49.8278,107188.0
2018-09-13 09:40:00,52.77,52.96,52.77,52.9,80216.0,49.8562,50.0357,49.8562,49.979,80216.0
2018-09-13 09:50:00,52.92,53.08,52.9,52.94,60630.0,49.9979,50.1491,49.979,50.0168,60630.0
2018-09-13 10:00:00,52.98,53.13,52.98,53.06,28764.0,50.0546,50.1963,50.0546,50.1302,28764.0
2018-09-13 10:10:00,53.07,53.1,52.79,52.9,40610.0,50.1396,50.168,49.8751,49.979,40610.0
2018-09-13 10:20:00,52.81,52.88,52.68,52.74,22092.0,49.894,49.9601,49.7712,49.8278,22092.0
2018-09-13 10:30:00,52.75,52.8,52.51,52.52,18172.0,49.8373,49.8845,49.6105,49.62,18172.0
2018-09-13 10:40:00,52.5,52.53,52.45,52.51,27580.0,49.6011,49.6294,49.5539,49.6105,27580.0
2018-09-13 10:50:00,52.46,52.52,52.42,52.47,37044.0,49.5633,49.62,49.5255,49.5728,37044.0
2018-09-13 11:00:00,52.47,52.66,52.4,52.63,10244.0,49.5728,49.7523,49.5066,49.7239,10244.0
2018-09-13 11:10:00,52.68,52.69,52.56,52.57,11090.0,49.7712,49.7806,49.6578,49.6672,11090.0
2018-09-13 11:20:00,52.5,52.63,52.45,52.45,26672.0,49.6011,49.7239,49.5539,49.5539,26672.0
2018-09-13 11:30:00,52.48,52.61,52.39,52.61,18838.0,49.5822,49.705,49.4972,49.705,18838.0
2018-09-13 11:40:00,52.59,52.7,52.58,52.69,5400.0,49.6861,49.7901,49.6767,49.7806,5400.0
2018-09-13 11:50:00,52.72,52.81,52.72,52.81,17150.0,49.809,49.894,49.809,49.894,17150.0
2018-09-13 12:00:00,52.86,53.0,52.84,52.84,48694.0,49.9412,50.0735,49.9223,49.9223,48694.0
2018-09-13 12:10:00,52.84,52.85,52.81,52.84,17200.0,49.9223,49.9318,49.894,49.9223,17200.0
2018-09-13 12:20:00,52.84,52.85,52.82,52.82,26822.0,49.9223,49.9318,49.9034,49.9034,26822.0
2018-09-13 12:30:00,52.8,52.85,52.8,52.82,10274.0,49.8845,49.9318,49.8845,49.9034,10274.0
2018-09-13 12:40:00,52.8,52.82,52.74,52.76,54900.0,49.8845,49.9034,49.8278,49.8467,54900.0
2018-09-13 12:50:00,52.77,52.77,52.7,52.73,15100.0,49.8562,49.8562,49.7901,49.8184,15100.0
2018-09-13 13:00:00,52.74,52.77,52.69,52.7,5300.0,49.8278,49.8562,49.7806,49.7901,5300.0
2018-09-13 13:10:00,52.68,52.72,52.65,52.72,8160.0,49.7712,49.809,49.7428,49.809,8160.0
2018-09-13 13:20:00,52.73,52.73,52.7,52.73,4700.0,49.8184,49.8184,49.7901,49.8184,4700.0
2018-09-13 13:30:00,52.74,52.77,52.74,52.76,3140.0,49.8278,49.8562,49.8278,49.8467,3140.0
2018-09-13 13:40:00,52.8,52.8,52.75,52.75,3200.0,49.8845,49.8845,49.8373,49.8373,3200.0
2018-09-13 13:50:00,52.74,52.74,52.7,52.7,4960.0,49.8278,49.8278,49.7901,49.7901,4960.0
2018-09-13 14:00:00,52.74,52.77,52.71,52.77,4190.0,49.8278,49.8562,49.7995,49.8562,4190.0
2018-09-13 14:10:00,52.77,52.77,52.61,52.63,5354.0,49.8562,49.8562,49.705,49.7239,5354.0
2018-09-13 14:20:00,52.63,52.74,52.6,52.72,9680.0,49.7239,49.8278,49.6956,49.809,9680.0
2018-09-13 14:30:00,52.73,52.77,52.72,52.77,1542.0,49.8184,49.8562,49.809,49.8562,1542.0
2018-09-13 14:40:00,52.79,52.82,52.76,52.79,1800.0,49.8751,49.9034,49.8467,49.8751,1800.0
2018-09-13 14:50:00,52.78,52.78,52.74,52.77,5200.0,49.8656,49.8656,49.8278,49.8562,5200.0
2018-09-13 15:00:00,52.77,52.79,52.7,52.71,4056.0,49.8562,49.8751,49.7901,49.7995,4056.0
2018-09-13 15:10:00,52.71,52.75,52.71,52.74,5788.0,49.7995,49.8373,49.7995,49.8278,5788.0
2018-09-13 15:20:00,52.72,52.76,52.71,52.71,9948.0,49.809,49.8467,49.7995,49.7995,9948.0
2018-09-13 15:30:00,52.7,52.73,52.63,52.66,16168.0,49.7901,49.8184,49.7239,49.7523,16168.0
2018-09-13 15:40:00,52.67,52.68,52.59,52.68,7978.0,49.7617,49.7712,49.6861,49.7712,7978.0
2018-09-13 15:50:00,52.68,52.87,52.68,52.87,76984.0,49.7712,49.9507,49.7712,49.9507,76984.0
2018-09-14 09:30:00,53.12,53.15,53.0,53.09,44394.0,50.1869,50.2152,50.0735,50.1585,44394.0
2018-09-14 09:40:00,53.1,53.2,53.07,53.07,32984.0,50.168,50.2624,50.1396,50.1396,32984.0
2018-09-14 09:50:00,53.06,53.09,52.98,53.02,22444.0,50.1302,50.1585,50.0546,50.0924,22444.0
2018-09-14 10:00:00,53.04,53.04,52.85,52.89,33802.0,50.1113,50.1113,49.9318,49.9696,33802.0
2018-09-14 10:10:00,52.85,52.96,52.85,52.94,16972.0,49.9318,50.0357,49.9318,50.0168,16972.0
2018-09-14 10:20:00,52.96,52.96,52.87,52.91,11122.0,50.0357,50.0357,49.9507,49.9885,11122.0
2018-09-14 10:30:00,52.96,53.01,52.96,52.98,33302.0,50.0357,50.0829,50.0357,50.0546,33302.0
2018-09-14 10:40:00,52.95,53.01,52.95,53.01,14434.0,50.0263,50.0829,50.0263,50.0829,14434.0
2018-09-14 10:50:00,52.99,53.09,52.99,53.05,50028.0,50.064,50.1585,50.064,50.1207,50028.0
2018-09-14 11:00:00,53.02,53.18,53.02,53.14,21288.0,50.0924,50.2436,50.0924,50.2058,21288.0
2018-09-14 11:10:00,53.16,53.16,53.08,53.14,7470.0,50.2247,50.2247,50.1491,50.2058,7470.0
2018-09-14 11:20:00,53.11,53.2,53.09,53.19,18266.0,50.1774,50.2624,50.1585,50.253,18266.0
2018-09-14 11:30:00,53.19,53.24,53.15,53.21,22134.0,50.253,50.3002,50.2152,50.2719,22134.0
2018-09-14 11:40:00,53.2,53.27,53.18,53.25,12554.0,50.2624,50.3286,50.2436,50.3097,12554.0
2018-09-14 11:50:00,53.23,53.26,53.16,53.18,8026.0,50.2908,50.3191,50.2247,50.2436,8026.0
2018-09-14 12:00:00,53.15,53.17,52.52,52.72,224616.0,50.2152,50.2341,49.62,49.809,224616.0
2018-09-14 12:10:00,52.73,52.78,52.62,52.68,10818.0,49.8184,49.8656,49.7145,49.7712,10818.0
2018-09-14 12:20:00,52.66,52.66,52.49,52.62,36218.0,49.7523,49.7523,49.5917,49.7145,36218.0
2018-09-14 12:30:00,52.59,52.65,52.56,52.6,13694.0,49.6861,49.7428,49.6578,49.6956,13694.0
2018-09-14 12:40:00,52.6,52.67,52.56,52.67,12876.0,49.6956,49.7617,49.6578,49.7617,12876.0
2018-09-14 12:50:00,52.56,52.65,52.56,52.59,10494.0,49.6578,49.7428,49.6578,49.6861,10494.0
2018-09-14 13:00:00,52.57,52.62,52.45,52.45,17182.0,49.6672,49.7145,49.5539,49.5539,17182.0
2018-09-14 13:10:00,52.4,52.52,52.4,52.52,8914.0,49.5066,49.62,49.5066,49.62,8914.0
2018-09-14 13:20:00,52.52,52.65,52.52,52.63,35190.0,49.62,49.7428,49.62,49.7239,35190.0
2018-09-14 13:30:00,52.63,52.67,52.62,52.62,8274.0,49.7239,49.7617,49.7145,49.7145,8274.0
2018-09-14 13:40:00,52.62,52.65,52.58,52.59,18416.0,49.7145,49.7428,49.6767,49.6861,18416.0
2018-09-14 13:50:00,52.67,52.69,52.67,52.67,3100.0,49.7617,49.7806,49.7617,49.7617,3100.0
2018-09-14 14:00:00,52.73,52.75,52.67,52.67,8844.0,49.8184,49.8373,49.7617,49.7617,8844.0
2018-09-14 14:10:00,52.65,52.72,52.65,52.71,3560.0,49.7428,49.809,49.7428,49.7995,3560.0
2018-09-14 14:20:00,52.7,52.77,52.68,52.73,10564.0,49.7901,49.8562,49.7712,49.8184,10564.0
2018-09-14 14:30:00,52.72,52.72,52.69,52.72,7300.0,49.809,49.809,49.7806,49.809,7300.0
2018-09-14 14:40:00,52.73,52.74,52.7,52.74,3300.0,49.8184,49.8278,49.7901,49.8278,3300.0
2018-09-14 14:50:00,52.76,52.77,52.73,52.73,9910.0,49.8467,49.8562,49.8184,49.8184,9910.0
2018-09-14 15:00:00,52.72,52.8,52.72,52.78,6080.0,49.809,49.8845,49.809,49.8656,6080.0
2018-09-14 15:10:00,52.8,52.86,52.8,52.85,19522.0,49.8845,49.9412,49.8845,49.9318,19522.0
2018-09-14 15:20:00,52.87,52.87,52.79,52.82,34106.0,49.9507,49.9507,49.8751,49.9034,34106.0
2018-09-14 15:30:00,52.84,52.91,52.84,52.91,23592.0,49.9223,49.9885,49.9223,49.9885,23592.0
2018-09-14 15:40:00,52.9,52.96,52.85,52.96,10130.0,49.979,50.0357,49.9318,50.0357,10130.0
2018-09-14 15:50:00,52.96,52.99,52.88,52.9,38826.0,50.0357,50.064,49.9601,49.979,38826.0
2018-09-17 09:30:00,52.72,52.86,52.72,52.74,33236.0,49.809,49.9412,49.809,49.8278,33236.0
2018-09-17 09:40:00,52.74,52.82,52.73,52.73,8244.0,49.8278,49.9034,49.8184,49.8184,8244.0
2018-09-17 09:50:00,52.73,52.74,52.65,52.72,14022.0,49.8184,49.8278,49.7428,49.809,14022.0
2018-09-17 10:00:00,52.74,52.85,52.73,52.85,15942.0,49.8278,49.9318,49.8184,49.9318,15942.0
2018-09-17 10:10:00,52.85,52.99,52.85,52.91,31990.0,49.9318,50.064,49.9318,49.9885,31990.0
2018-09-17 10:20:00,52.91,53.03,52.9,52.96,30820.0,49.9885,50.1018,49.979,50.0357,30820.0
2018-09-17 10:30:00,52.95,53.02,52.94,52.99,20226.0,50.0263,50.0924,50.0168,50.064,20226.0
2018-09-17 10:40:00,53.06,53.09,52.92,52.92,42728.0,50.1302,50.1585,49.9979,49.9979,42728.0
2018-09-17 10:50:00,52.94,52.94,52.73,52.74,16636.0,50.0168,50.0168,49.8184,49.8278,16636.0
2018-09-17 11:00:00,52.72,52.85,52.71,52.85,11782.0,49.809,49.9318,49.7995,49.9318,11782.0
2018-09-17 11:10:00,52.88,52.92,52.87,52.87,22480.0,49.9601,49.9979,49.9507,49.9507,22480.0
2018-09-17 11:20:00,52.84,52.88,52.83,52.85,4000.0,49.9223,49.9601,49.9129,49.9318,4000.0
2018-09-17 11:30:00,52.81,52.83,52.79,52.82,2840.0,49.894,49.9129,49.8751,49.9034,2840.0
2018-09-17 11:40:00,52.82,52.82,52.8,52.81,800.0,49.9034,49.9034,49.8845,49.894,800.0
2018-09-17 11:50:00,52.8,52.8,52.78,52.78,2300.0,49.8845,49.8845,49.8656,49.8656,2300.0
2018-09-17 12:00:00,52.77,52.8,52.77,52.8,4250.0,49.8562,49.8845,49.8562,49.8845,4250.0
2018-09-17 12:10:00,52.79,52.8,52.75,52.79,4100.0,49.8751,49.8845,49.8373,49.8751,4100.0
2018-09-17 12:20:00,52.8,52.91,52.79,52.86,8866.0,49.8845,49.9885,49.8751,49.9412,8866.0
2018-09-17 12:30:00,52.85,52.87,52.84,52.85,4400.0,49.9318,49.9507,49.9223,49.9318,4400.0
2018-09-17 12:40:00,52.83,52.84,52.83,52.83,1268.0,49.9129,49.9223,49.9129,49.9129,1268.0
2018-09-17 12:50:00,52.87,52.87,52.68,52.81,7886.0,49.9507,49.9507,49.7712,49.894,7886.0
2018-09-17 13:00:00,52.77,52.77,52.71,52.71,5026.0,49.8562,49.8562,49.7995,49.7995,5026.0
2018-09-17 13:10:00,52.71,52.71,52.6,52.6,8566.0,49.7995,49.7995,49.6956,49.6956,8566.0
2018-09-17 13:20:00,52.58,52.63,52.58,52.6,11260.0,49.6767,49.7239,49.6767,49.6956,11260.0
2018-09-17 13:30:00,52.58,52.58,52.45,52.45,20864.0,49.6767,49.6767,49.5539,49.5539,20864.0
2018-09-17 13:40:00,52.48,52.58,52.48,52.56,20608.0,49.5822,49.6767,49.5822,49.6578,20608.0
2018-09-17 13:50:00,52.57,52.69,52.56,52.67,12100.0,49.6672,49.7806,49.6578,49.7617,12100.0
2018-09-17 14:00:00,52.63,52.66,52.63,52.64,5600.0,49.7239,49.7523,49.7239,49.7334,5600.0
2018-09-17 14:10:00,52.64,52.65,52.64,52.65,2900.0,49.7334,49.7428,49.7334,49.7428,2900.0
2018-09-17 14:20:00,52.67,52.72,52.67,52.7,5084.0,49.7617,49.809,49.7617,49.7901,5084.0
2018-09-17 14:30:00,52.72,52.74,52.7,52.7,3278.0,49.809,49.8278,49.7901,49.7901,3278.0
2018-09-17 14:40:00,52.69,52.69,52.65,52.68,6342.0,49.7806,49.7806,49.7428,49.7712,6342.0
2018-09-17 14:50:00,52.63,52.64,52.43,52.49,20928.0,49.7239,49.7334,49.535,49.5917,20928.0
2018-09-17 15:00:00,52.52,52.55,52.46,52.46,15678.0,49.62,49.6483,49.5633,49.5633,15678.0
2018-09-17 15:10:00,52.48,52.5,52.37,52.38,17548.0,49.5822,49.6011,49.4783,49.4877,17548.0
2018-09-17 15:20:00,52.38,52.38,52.27,52.37,30782.0,49.4877,49.4877,49.3838,49.4783,30782.0
2018-09-17 15:30:00,52.33,52.34,52.24,52.24,28534.0,49.4405,49.4499,49.3555,49.3555,28534.0
2018-09-17 15:40:00,52.24,52.4,52.17,52.36,50572.0,49.3555,49.5066,49.2893,49.4688,50572.0
2018-09-17 15:50:00,52.35,52.37,52.19,52.33,29504.0,49.4594,49.4783,49.3082,49.4405,29504.0
2018-09-18 09:30:00,52.59,52.88,52.49,52.83,43480.0,49.6861,49.9601,49.5917,49.9129,43480.0
2018-09-18 09:40:00,52.87,52.96,52.81,52.87,31408.0,49.9507,50.0357,49.894,49.9507,31408.0
2018-09-18 09:50:00,52.85,52.87,52.75,52.75,33500.0,49.9318,49.9507,49.8373,49.8373,33500.0
2018-09-18 10:00:00,52.7,52.71,52.49,52.52,31170.0,49.7901,49.7995,49.5917,49.62,31170.0
2018-09-18 10:10:00,52.5,52.81,52.47,52.8,21040.0,49.6011,49.894,49.5728,49.8845,21040.0
2018-09-18 10:20:00,52.79,52.91,52.79,52.87,22636.0,49.8751,49.9885,49.8751,49.9507,22636.0
2018-09-18 10:30:00,52.88,52.88,52.76,52.84,8900.0,49.9601,49.9601,49.8467,49.9223,8900.0
2018-09-18 10:40:00,52.8,52.89,52.77,52.83,10496.0,49.8845,49.9696,49.8562,49.9129,10496.0
2018-09-18 10:50:00,52.81,52.9,52.77,52.89,10338.0,49.894,49.979,49.8562,49.9696,10338.0
2018-09-18 11:00:00,52.96,52.99,52.83,52.97,11072.0,50.0357,50.064,49.9129,50.0451,11072.0
2018-09-18 11:10:00,52.97,53.03,52.94,53.03,8396.0,50.0451,50.1018,50.0168,50.1018,8396.0
2018-09-18 11:20:00,53.05,53.1,53.02,53.09,11994.0,50.1207,50.168,50.0924,50.1585,11994.0
2018-09-18 11:30:00,53.13,53.13,53.11,53.11,3516.0,50.1963,50.1963,50.1774,50.1774,3516.0
2018-09-18 11:40:00,53.14,53.2,53.14,53.2,6088.0,50.2058,50.2624,50.2058,50.2624,6088.0
2018-09-18 11:50:00,53.16,53.19,53.13,53.17,2680.0,50.2247,50.253,50.1963,50.2341,2680.0
2018-09-18 12:00:00,53.23,53.4,53.22,53.34,43842.0,50.2908,50.4514,50.2813,50.3947,43842.0
2018-09-18 12:10:00,53.34,53.35,53.29,53.31,13534.0,50.3947,50.4042,50.3475,50.3664,13534.0
2018-09-18 12:20:00,53.31,53.32,53.26,53.27,20718.0,50.3664,50.3758,50.3191,50.3286,20718.0
2018-09-18 12:30:00,53.3,53.41,53.29,53.35,32704.0,50.3569,50.4609,50.3475,50.4042,32704.0
2018-09-18 12:40:00,53.37,53.37,53.26,53.27,12260.0,50.4231,50.4231,50.3191,50.3286,12260.0
2018-09-18 12:50:00,53.27,53.3,53.27,53.27,3920.0,50.3286,50.3569,50.3286,50.3286,3920.0
2018-09-18 13:00:00,53.28,53.34,53.28,53.34,3910.0,50.338,50.3947,50.338,50.3947,3910.0
2018-09-18 13:10:00,53.34,53.41,53.3,53.4,25508.0,50.3947,50.4609,50.3569,50.4514,25508.0
2018-09-18 13:20:00,53.37,53.38,53.33,53.34,4064.0,50.4231,50.4325,50.3853,50.3947,4064.0
2018-09-18 13:30:00,53.32,53.41,53.3,53.41,1600.0,50.3758,50.4609,50.3569,50.4609,1600.0
2018-09-18 13:40:00,53.4,53.43,53.4,53.43,5700.0,50.4514,50.4797,50.4514,50.4797,5700.0
2018-09-18 13:50:00,53.45,53.53,53.45,53.5,33092.0,50.4986,50.5742,50.4986,50.5459,33092.0
2018-09-18 14:00:00,53.48,53.54,53.48,53.54,12736.0,50.527,50.5837,50.527,50.5837,12736.0
2018-09-18 14:10:00,53.55,53.63,53.54,53.63,32840.0,50.5931,50.6687,50.5837,50.6687,32840.0
2018-09-18 14:20:00,53.63,53.77,53.58,53.73,42856.0,50.6687,50.801,50.6215,50.7632,42856.0
2018-09-18 14:30:00,53.74,53.82,53.73,53.81,25142.0,50.7726,50.8482,50.7632,50.8388,25142.0
2018-09-18 14:40:00,53.84,53.87,53.77,53.82,19848.0,50.8671,50.8955,50.801,50.8482,19848.0
2018-09-18 14:50:00,53.77,53.79,53.69,53.69,19520.0,50.801,50.8199,50.7254,50.7254,19520.0
2018-09-18 15:00:00,53.69,53.71,53.65,53.65,27414.0,50.7254,50.7443,50.6876,50.6876,27414.0
2018-09-18 15:10:00,53.63,53.7,53.62,53.62,24250.0,50.6687,50.7348,50.6593,50.6593,24250.0
2018-09-18 15:20:00,53.67,53.76,53.67,53.69,10318.0,50.7065,50.7915,50.7065,50.7254,10318.0
2018-09-18 15:30:00,53.67,53.68,53.58,53.65,16374.0,50.7065,50.7159,50.6215,50.6876,16374.0
2018-09-18 15:40:00,53.63,53.67,53.49,53.51,71448.0,50.6687,50.7065,50.5364,50.5553,71448.0
2018-09-18 15:50:00,53.52,53.59,53.46,53.49,55782.0,50.5648,50.6309,50.5081,50.5364,55782.0
2018-09-19 09:30:00,53.56,54.13,53.56,54.12,83332.0,50.6026,51.1411,50.6026,51.1316,83332.0
2018-09-19 09:40:00,54.14,54.25,54.07,54.13,49542.0,51.1505,51.2545,51.0844,51.1411,49542.0
2018-09-19 09:50:00,54.14,54.27,54.13,54.24,31866.0,51.1505,51.2734,51.1411,51.245,31866.0
2018-09-19 10:00:00,54.23,54.41,54.22,54.4,22280.0,51.2356,51.4056,51.2261,51.3962,22280.0
2018-09-19 10:10:00,54.42,54.42,54.2,54.23,31928.0,51.4151,51.4151,51.2072,51.2356,31928.0
2018-09-19 10:20:00,54.23,54.49,54.22,54.32,39986.0,51.2356,51.4812,51.2261,51.3206,39986.0
2018-09-19 10:30:00,54.34,54.45,54.33,54.45,9362.0,51.3395,51.4434,51.3301,51.4434,9362.0
2018-09-19 10:40:00,54.47,54.6,54.44,54.56,87102.0,51.4623,51.5851,51.434,51.5474,87102.0
2018-09-19 10:50:00,54.56,54.57,54.47,54.47,15746.0,51.5474,51.5568,51.4623,51.4623,15746.0
2018-09-19 11:00:00,54.47,54.7,54.46,54.69,20526.0,51.4623,51.6796,51.4529,51.6702,20526.0
2018-09-19 11:10:00,54.75,54.77,54.63,54.63,26384.0,51.7269,51.7458,51.6135,51.6135,26384.0
2018-09-19 11:20:00,54.65,54.67,54.59,54.6,12858.0,51.6324,51.6513,51.5757,51.5851,12858.0
2018-09-19 11:30:00,54.6,54.69,54.6,54.62,26774.0,51.5851,51.6702,51.5851,51.604,26774.0
2018-09-19 11:40:00,54.63,54.63,54.57,54.6,5520.0,51.6135,51.6135,51.5568,51.5851,5520.0
2018-09-19 11:50:00,54.6,54.68,54.6,54.63,12390.0,51.5851,51.6607,51.5851,51.6135,12390.0
2018-09-19 12:00:00,54.64,54.69,54.63,54.66,8144.0,51.6229,51.6702,51.6135,51.6418,8144.0
2018-09-19 12:10:00,54.66,54.66,54.6,54.62,5954.0,51.6418,51.6418,51.5851,51.604,5954.0
2018-09-19 12:20:00,54.65,54.68,54.6,54.67,10250.0,51.6324,51.6607,51.5851,51.6513,10250.0
2018-09-19 12:30:00,54.65,54.68,54.56,54.57,14514.0,51.6324,51.6607,51.5474,51.5568,14514.0
2018-09-19 12:40:00,54.59,54.63,54.57,54.63,8180.0,51.5757,51.6135,51.5568,51.6135,8180.0
2018-09-19 12:50:00,54.63,54.72,54.63,54.71,6062.0,51.6135,51.6985,51.6135,51.6891,6062.0
2018-09-19 13:00:00,54.73,54.75,54.67,54.69,11502.0,51.708,51.7269,51.6513,51.6702,11502.0
2018-09-19 13:10:00,54.68,54.7,54.65,54.65,7200.0,51.6607,51.6796,51.6324,51.6324,7200.0
2018-09-19 13:20:00,54.62,54.62,54.58,54.6,2612.0,51.604,51.604,51.5662,51.5851,2612.0
2018-09-19 13:30:00,54.6,54.66,54.58,54.64,18430.0,51.5851,51.6418,51.5662,51.6229,18430.0
2018-09-19 13:40:00,54.67,54.67,54.61,54.66,2376.0,51.6513,51.6513,51.5946,51.6418,2376.0
2018-09-19 13:50:00,54.68,54.69,54.66,54.66,5200.0,51.6607,51.6702,51.6418,51.6418,5200.0
2018-09-19 14:00:00,54.67,54.68,54.61,54.63,7504.0,51.6513,51.6607,51.5946,51.6135,7504.0
2018-09-19 14:10:00,54.62,54.7,54.62,54.68,2400.0,51.604,51.6796,51.604,51.6607,2400.0
2018-09-19 14:20:00,54.68,54.68,54.63,54.63,21124.0,51.6607,51.6607,51.6135,51.6135,21124.0
2018-09-19 14:30:00,54.62,54.62,54.54,54.57,5718.0,51.604,51.604,51.5285,51.5568,5718.0
2018-09-19 14:40:00,54.56,54.57,54.54,54.57,3800.0,51.5474,51.5568,51.5285,51.5568,3800.0
2018-09-19 14:50:00,54.54,54.56,54.46,54.47,16270.0,51.5285,51.5474,51.4529,51.4623,16270.0
2018-09-19 15:00:00,54.48,54.52,54.48,54.51,1960.0,51.4718,51.5096,51.4718,51.5001,1960.0
2018-09-19 15:10:00,54.48,54.49,54.42,54.43,12594.0,51.4718,51.4812,51.4151,51.4245,12594.0
2018-09-19 15:20:00,54.44,54.52,54.43,54.47,20760.0,51.434,51.5096,51.4245,51.4623,20760.0
2018-09-19 15:30:00,54.46,54.52,54.46,54.52,2082.0,51.4529,51.5096,51.4529,51.5096,2082.0
2018-09-19 15:40:00,54.5,54.54,54.48,54.48,8382.0,51.4907,51.5285,51.4718,51.4718,8382.0
2018-09-19 15:50:00,54.5,54.52,54.43,54.43,19580.0,51.4907,51.5096,51.4245,51.4245,19580.0
2018-09-20 09:30:00,55.39,55.88,55.35,55.85,191422.0,52.3315,52.7945,52.2937,52.7661,191422.0
2018-09-20 09:40:00,55.88,55.92,55.64,55.69,79704.0,52.7945,52.8323,52.5677,52.615,79704.0
2018-09-20 09:50:00,55.66,55.74,55.58,55.66,45898.0,52.5866,52.6622,52.511,52.5866,45898.0
2018-09-20 10:00:00,55.66,55.75,55.63,55.63,16276.0,52.5866,52.6716,52.5583,52.5583,16276.0
2018-09-20 10:10:00,55.62,55.73,55.62,55.7,23456.0,52.5488,52.6527,52.5488,52.6244,23456.0
2018-09-20 10:20:00,55.69,55.74,55.47,55.47,29584.0,52.615,52.6622,52.4071,52.4071,29584.0
2018-09-20 10:30:00,55.48,55.6,55.47,55.6,14426.0,52.4166,52.5299,52.4071,52.5299,14426.0
2018-09-20 10:40:00,55.63,55.81,55.63,55.81,14184.0,52.5583,52.7283,52.5583,52.7283,14184.0
2018-09-20 10:50:00,55.81,55.82,55.72,55.73,17068.0,52.7283,52.7378,52.6433,52.6527,17068.0
2018-09-20 11:00:00,55.8,55.87,55.8,55.85,21932.0,52.7189,52.785,52.7189,52.7661,21932.0
2018-09-20 11:10:00,55.83,55.84,55.75,55.79,33350.0,52.7472,52.7567,52.6716,52.7094,33350.0
2018-09-20 11:20:00,55.78,55.87,55.75,55.87,48716.0,52.7,52.785,52.6716,52.785,48716.0
2018-09-20 11:30:00,55.86,55.92,55.77,55.78,35336.0,52.7756,52.8323,52.6905,52.7,35336.0
2018-09-20 11:40:00,55.82,55.9,55.8,55.85,9148.0,52.7378,52.8134,52.7189,52.7661,9148.0
2018-09-20 11:50:00,55.85,55.99,55.85,55.97,18980.0,52.7661,52.8984,52.7661,52.8795,18980.0
2018-09-20 12:00:00,55.96,56.0,55.88,55.89,19148.0,52.87,52.9078,52.7945,52.8039,19148.0
2018-09-20 12:10:00,55.88,55.96,55.87,55.95,11396.0,52.7945,52.87,52.785,52.8606,11396.0
2018-09-20 12:20:00,55.97,55.99,55.91,55.91,16052.0,52.8795,52.8984,52.8228,52.8228,16052.0
2018-09-20 12:30:00,55.9,55.97,55.86,55.97,21922.0,52.8134,52.8795,52.7756,52.8795,21922.0
2018-09-20 12:40:00,55.98,56.03,55.91,55.97,45030.0,52.8889,52.9362,52.8228,52.8795,45030.0
2018-09-20 12:50:00,55.95,56.02,55.95,55.99,6560.0,52.8606,52.9267,52.8606,52.8984,6560.0
2018-09-20 13:00:00,56.0,56.06,56.0,56.02,16038.0,52.9078,52.9645,52.9078,52.9267,16038.0
2018-09-20 13:10:00,56.03,56.06,55.99,56.0,9176.0,52.9362,52.9645,52.8984,52.9078,9176.0
2018-09-20 13:20:00,55.99,55.99,55.85,55.85,10888.0,52.8984,52.8984,52.7661,52.7661,10888.0
2018-09-20 13:30:00,55.85,55.88,55.84,55.87,13614.0,52.7661,52.7945,52.7567,52.785,13614.0
2018-09-20 13:40:00,55.85,55.92,55.84,55.92,9400.0,52.7661,52.8323,52.7567,52.8323,9400.0
2018-09-20 13:50:00,55.91,55.92,55.88,55.92,1610.0,52.8228,52.8323,52.7945,52.8323,1610.0
2018-09-20 14:00:00,55.91,55.93,55.88,55.9,8284.0,52.8228,52.8417,52.7945,52.8134,8284.0
2018-09-20 14:10:00,55.92,55.93,55.89,55.9,2862.0,52.8323,52.8417,52.8039,52.8134,2862.0
2018-09-20 14:20:00,55.88,55.96,55.87,55.95,16932.0,52.7945,52.87,52.785,52.8606,16932.0
2018-09-20 14:30:00,55.94,55.98,55.92,55.92,27072.0,52.8512,52.8889,52.8323,52.8323,27072.0
2018-09-20 14:40:00,55.9,56.06,55.86,56.06,29238.0,52.8134,52.9645,52.7756,52.9645,29238.0
2018-09-20 14:50:00,56.05,56.08,56.04,56.05,25062.0,52.9551,52.9834,52.9456,52.9551,25062.0
2018-09-20 15:00:00,56.06,56.1,56.02,56.02,33108.0,52.9645,53.0023,52.9267,52.9267,33108.0
2018-09-20 15:10:00,56.02,56.18,56.02,56.18,20472.0,52.9267,53.0779,52.9267,53.0779,20472.0
2018-09-20 15:20:00,56.13,56.15,56.07,56.1,20160.0,53.0307,53.0496,52.974,53.0023,20160.0
2018-09-20 15:30:00,56.08,56.08,56.02,56.02,25176.0,52.9834,52.9834,52.9267,52.9267,25176.0
2018-09-20 15:40:00,56.01,56.07,55.96,55.99,36486.0,52.9173,52.974,52.87,52.8984,36486.0
2018-09-20 15:50:00,55.96,56.02,55.92,55.99,48902.0,52.87,52.9267,52.8323,52.8984,48902.0
2018-09-21 09:30:00,56.71,56.74,56.35,56.4,145786.0,53.5786,53.607,53.2385,53.2858,145786.0
2018-09-21 09:40:00,56.44,56.49,56.3,56.41,84200.0,53.3235,53.3708,53.1913,53.2952,84200.0
2018-09-21 09:50:00,56.4,56.43,56.28,56.29,33484.0,53.2858,53.3141,53.1724,53.1818,33484.0
2018-09-21 10:00:00,56.27,56.27,56.14,56.27,32044.0,53.1629,53.1629,53.0401,53.1629,32044.0
2018-09-21 10:10:00,56.26,56.31,56.21,56.27,16602.0,53.1535,53.2007,53.1062,53.1629,16602.0
2018-09-21 10:20:00,56.25,56.25,56.13,56.19,43752.0,53.144,53.144,53.0307,53.0873,43752.0
2018-09-21 10:30:00,56.15,56.25,56.09,56.23,15348.0,53.0496,53.144,52.9929,53.1251,15348.0
2018-09-21 10:40:00,56.27,56.3,56.24,56.3,13462.0,53.1629,53.1913,53.1346,53.1913,13462.0
2018-09-21 10:50:00,56.26,56.31,56.2,56.29,26704.0,53.1535,53.2007,53.0968,53.1818,26704.0
2018-09-21 11:00:00,56.3,56.31,56.19,56.24,14856.0,53.1913,53.2007,53.0873,53.1346,14856.0
2018-09-21 11:10:00,56.31,56.43,56.27,56.39,20118.0,53.2007,53.3141,53.1629,53.2763,20118.0
2018-09-21 11:20:00,56.35,56.4,56.34,56.38,15520.0,53.2385,53.2858,53.2291,53.2669,15520.0
2018-09-21 11:30:00,56.4,56.41,56.35,56.36,8690.0,53.2858,53.2952,53.2385,53.248,8690.0
2018-09-21 11:40:00,56.38,56.51,56.38,56.49,19406.0,53.2669,53.3897,53.2669,53.3708,19406.0
2018-09-21 11:50:00,56.5,56.57,56.47,56.57,12474.0,53.3802,53.4464,53.3519,53.4464,12474.0
2018-09-21 12:00:00,56.59,56.6,56.54,56.59,16678.0,53.4653,53.4747,53.418,53.4653,16678.0
2018-09-21 12:10:00,56.61,56.65,56.49,56.49,47156.0,53.4842,53.5219,53.3708,53.3708,47156.0
2018-09-21 12:20:00,56.49,56.59,56.45,56.47,29514.0,53.3708,53.4653,53.333,53.3519,29514.0
2018-09-21 12:30:00,56.49,56.49,56.35,56.38,20704.0,53.3708,53.3708,53.2385,53.2669,20704.0
2018-09-21 12:40:00,56.38,56.43,56.38,56.43,9274.0,53.2669,53.3141,53.2669,53.3141,9274.0
2018-09-21 12:50:00,56.43,56.49,56.41,56.43,8800.0,53.3141,53.3708,53.2952,53.3141,8800.0
2018-09-21 13:00:00,56.41,56.44,56.36,56.36,20034.0,53.2952,53.3235,53.248,53.248,20034.0
2018-09-21 13:10:00,56.38,56.45,56.37,56.45,18422.0,53.2669,53.333,53.2574,53.333,18422.0
2018-09-21 13:20:00,56.45,56.49,56.44,56.47,14102.0,53.333,53.3708,53.3235,53.3519,14102.0
2018-09-21 13:30:00,56.45,56.45,56.38,56.42,7560.0,53.333,53.333,53.2669,53.3046,7560.0
2018-09-21 13:40:00,56.45,56.45,56.42,56.42,2960.0,53.333,53.333,53.3046,53.3046,2960.0
2018-09-21 13:50:00,56.38,56.45,56.36,56.45,4826.0,53.2669,53.333,53.248,53.333,4826.0
2018-09-21 14:00:00,56.46,56.46,56.41,56.41,1200.0,53.3424,53.3424,53.2952,53.2952,1200.0
2018-09-21 14:10:00,56.42,56.42,56.27,56.33,22552.0,53.3046,53.3046,53.1629,53.2196,22552.0
2018-09-21 14:20:00,56.36,56.42,56.36,56.42,10158.0,53.248,53.3046,53.248,53.3046,10158.0
2018-09-21 14:30:00,56.42,56.46,56.41,56.46,8164.0,53.3046,53.3424,53.2952,53.3424,8164.0
2018-09-21 14:40:00,56.43,56.44,56.4,56.4,4688.0,53.3141,53.3235,53.2858,53.2858,4688.0
2018-09-21 14:50:00,56.36,56.37,56.28,56.31,26246.0,53.248,53.2574,53.1724,53.2007,26246.0
2018-09-21 15:00:00,56.31,56.4,56.31,56.39,13466.0,53.2007,53.2858,53.2007,53.2763,13466.0
2018-09-21 15:10:00,56.42,56.47,56.35,56.38,14424.0,53.3046,53.3519,53.2385,53.2669,14424.0
2018-09-21 15:20:00,56.38,56.42,56.35,56.37,26210.0,53.2669,53.3046,53.2385,53.2574,26210.0
2018-09-21 15:30:00,56.35,56.4,56.35,56.4,14660.0,53.2385,53.2858,53.2385,53.2858,14660.0
2018-09-21 15:40:00,56.4,56.47,56.35,56.35,59562.0,53.2858,53.3519,53.2385,53.2385,59562.0
2018-09-21 15:50:00,56.35,56.48,56.23,56.4,62860.0,53.2385,53.3613,53.1251,53.2858,62860.0
2018-09-24 09:30:00,56.24,56.24,55.85,55.99,111942.0,53.1346,53.1346,52.7661,52.8984,111942.0
2018-09-24 09:40:00,56.07,56.13,55.91,55.91,43812.0,52.974,53.0307,52.8228,52.8228,43812.0
2018-09-24 09:50:00,55.95,55.98,55.83,55.86,42944.0,52.8606,52.8889,52.7472,52.7756,42944.0
2018-09-24 10:00:00,55.85,55.87,55.7,55.72,110894.0,52.7661,52.785,52.6244,52.6433,110894.0
2018-09-24 10:10:00,55.71,55.77,55.63,55.7,48760.0,52.6339,52.6905,52.5583,52.6244,48760.0
2018-09-24 10:20:00,55.67,55.77,55.51,55.6,67986.0,52.5961,52.6905,52.4449,52.5299,67986.0
2018-09-24 10:30:00,55.6,55.71,55.43,55.46,88530.0,52.5299,52.6339,52.3693,52.3977,88530.0
2018-09-24 10:40:00,55.42,55.6,55.38,55.48,42534.0,52.3599,52.5299,52.3221,52.4166,42534.0
2018-09-24 10:50:00,55.48,55.63,55.47,55.63,20812.0,52.4166,52.5583,52.4071,52.5583,20812.0
2018-09-24 11:00:00,55.64,55.64,55.48,55.5,19994.0,52.5677,52.5677,52.4166,52.4354,19994.0
2018-09-24 11:10:00,55.49,55.52,55.45,55.5,29188.0,52.426,52.4543,52.3882,52.4354,29188.0
2018-09-24 11:20:00,55.5,55.58,55.5,55.5,18110.0,52.4354,52.511,52.4354,52.4354,18110.0
2018-09-24 11:30:00,55.52,55.52,55.43,55.44,26042.0,52.4543,52.4543,52.3693,52.3788,26042.0
2018-09-24 11:40:00,55.47,55.47,55.34,55.39,26640.0,52.4071,52.4071,52.2843,52.3315,26640.0
2018-09-24 11:50:00,55.42,55.46,55.34,55.34,16630.0,52.3599,52.3977,52.2843,52.2843,16630.0
2018-09-24 12:00:00,55.35,55.38,55.27,55.29,25088.0,52.2937,52.3221,52.2181,52.237,25088.0
2018-09-24 12:10:00,55.27,55.33,55.25,55.33,48346.0,52.2181,52.2748,52.1993,52.2748,48346.0
2018-09-24 12:20:00,55.32,55.35,55.29,55.31,9860.0,52.2654,52.2937,52.237,52.2559,9860.0
2018-09-24 12:30:00,55.34,55.34,55.27,55.27,10440.0,52.2843,52.2843,52.2181,52.2181,10440.0
2018-09-24 12:40:00,55.28,55.37,55.27,55.36,20146.0,52.2276,52.3126,52.2181,52.3032,20146.0
2018-09-24 12:50:00,55.38,55.38,55.24,55.25,38296.0,52.3221,52.3221,52.1898,52.1993,38296.0
2018-09-24 13:00:00,55.27,55.32,55.23,55.3,27474.0,52.2181,52.2654,52.1804,52.2465,27474.0
2018-09-24 13:10:00,55.3,55.34,55.26,55.27,5082.0,52.2465,52.2843,52.2087,52.2181,5082.0
2018-09-24 13:20:00,55.38,55.4,55.29,55.3,16876.0,52.3221,52.341,52.237,52.2465,16876.0
2018-09-24 13:30:00,55.32,55.39,55.31,55.35,11562.0,52.2654,52.3315,52.2559,52.2937,11562.0
2018-09-24 13:40:00,55.38,55.45,55.38,55.39,33692.0,52.3221,52.3882,52.3221,52.3315,33692.0
2018-09-24 13:50:00,55.38,55.41,55.35,55.38,23700.0,52.3221,52.3504,52.2937,52.3221,23700.0
2018-09-24 14:00:00,55.37,55.42,55.37,55.41,15662.0,52.3126,52.3599,52.3126,52.3504,15662.0
2018-09-24 14:10:00,55.41,55.46,55.41,55.42,18928.0,52.3504,52.3977,52.3504,52.3599,18928.0
2018-09-24 14:20:00,55.43,55.43,55.34,55.42,17426.0,52.3693,52.3693,52.2843,52.3599,17426.0
2018-09-24 14:30:00,55.39,55.46,55.36,55.44,18504.0,52.3315,52.3977,52.3032,52.3788,18504.0
2018-09-24 14:40:00,55.46,55.46,55.41,55.43,9580.0,52.3977,52.3977,52.3504,52.3693,9580.0
2018-09-24 14:50:00,55.44,55.49,55.4,55.4,17576.0,52.3788,52.426,52.341,52.341,17576.0
2018-09-24 15:00:00,55.38,55.54,55.38,55.51,14354.0,52.3221,52.4732,52.3221,52.4449,14354.0
2018-09-24 15:10:00,55.56,55.56,55.46,55.5,20394.0,52.4921,52.4921,52.3977,52.4354,20394.0
2018-09-24 15:20:00,55.49,55.52,55.47,55.49,7746.0,52.426,52.4543,52.4071,52.426,7746.0
2018-09-24 15:30:00,55.48,55.48,55.37,55.42,24902.0,52.4166,52.4166,52.3126,52.3599,24902.0
2018-09-24 15:40:00,55.38,55.43,55.36,55.43,18080.0,52.3221,52.3693,52.3032,52.3693,18080.0
2018-09-24 15:50:00,55.41,55.43,55.33,55.34,37846.0,52.3504,52.3693,52.2748,52.2843,37846.0
2018-09-25 09:30:00,55.7,55.74,55.54,55.66,54402.0,52.6244,52.6622,52.4732,52.5866,54402.0
2018-09-25 09:40:00,55.63,55.76,55.56,55.56,52740.0,52.5583,52.6811,52.4921,52.4921,52740.0
2018-09-25 09:50:00,55.54,55.62,55.54,55.55,9582.0,52.4732,52.5488,52.4732,52.4827,9582.0
2018-09-25 10:00:00,55.52,55.62,55.47,55.49,19458.0,52.4543,52.5488,52.4071,52.426,19458.0
2018-09-25 10:10:00,55.41,55.59,55.41,55.56,4888.0,52.3504,52.5205,52.3504,52.4921,4888.0
2018-09-25 10:20:00,55.5,55.55,55.47,55.47,12850.0,52.4354,52.4827,52.4071,52.4071,12850.0
2018-09-25 10:30:00,55.49,55.51,55.35,55.38,24042.0,52.426,52.4449,52.2937,52.3221,24042.0
2018-09-25 10:40:00,55.38,55.5,55.35,55.49,17764.0,52.3221,52.4354,52.2937,52.426,17764.0
2018-09-25 10:50:00,55.48,55.51,55.24,55.24,19428.0,52.4166,52.4449,52.1898,52.1898,19428.0
2018-09-25 11:00:00,55.21,55.3,55.03,55.3,58704.0,52.1615,52.2465,51.9914,52.2465,58704.0
2018-09-25 11:10:00,55.35,55.43,55.33,55.43,19190.0,52.2937,52.3693,52.2748,52.3693,19190.0
2018-09-25 11:20:00,55.39,55.49,55.37,55.48,39166.0,52.3315,52.426,52.3126,52.4166,39166.0
2018-09-25 11:30:00,55.55,55.56,55.49,55.49,35644.0,52.4827,52.4921,52.426,52.426,35644.0
2018-09-25 11:40:00,55.51,55.51,55.5,55.51,1800.0,52.4449,52.4449,52.4354,52.4449,1800.0
2018-09-25 11:50:00,55.47,55.51,55.45,55.45,4642.0,52.4071,52.4449,52.3882,52.3882,4642.0
2018-09-25 12:00:00,55.49,55.6,55.49,55.56,9498.0,52.426,52.5299,52.426,52.4921,9498.0
2018-09-25 12:10:00,55.61,55.62,55.58,55.58,26382.0,52.5394,52.5488,52.511,52.511,26382.0
2018-09-25 12:20:00,55.55,55.57,55.55,55.55,3500.0,52.4827,52.5016,52.4827,52.4827,3500.0
2018-09-25 12:30:00,55.53,55.54,55.49,55.49,6280.0,52.4638,52.4732,52.426,52.426,6280.0
2018-09-25 12:40:00,55.49,55.49,55.38,55.38,9102.0,52.426,52.426,52.3221,52.3221,9102.0
2018-09-25 12:50:00,55.36,55.41,55.36,55.4,19900.0,52.3032,52.3504,52.3032,52.341,19900.0
2018-09-25 13:00:00,55.38,55.38,55.31,55.31,8616.0,52.3221,52.3221,52.2559,52.2559,8616.0
2018-09-25 13:10:00,55.32,55.32,55.27,55.31,14092.0,52.2654,52.2654,52.2181,52.2559,14092.0
2018-09-25 13:20:00,55.27,55.29,55.25,55.25,12006.0,52.2181,52.237,52.1993,52.1993,12006.0
2018-09-25 13:30:00,55.22,55.23,55.2,55.21,11200.0,52.1709,52.1804,52.152,52.1615,11200.0
2018-09-25 13:40:00,55.19,55.19,54.98,55.02,43634.0,52.1426,52.1426,51.9442,51.982,43634.0
2018-09-25 13:50:00,55.02,55.04,54.96,55.02,27200.0,51.982,52.0008,51.9253,51.982,27200.0
2018-09-25 14:00:00,55.02,55.02,54.97,54.97,18178.0,51.982,51.982,51.9347,51.9347,18178.0
2018-09-25 14:10:00,55.0,55.02,54.99,55.02,1370.0,51.9631,51.982,51.9536,51.982,1370.0
2018-09-25 14:20:00,55.05,55.1,55.05,55.08,24014.0,52.0103,52.0575,52.0103,52.0386,24014.0
2018-09-25 14:30:00,55.05,55.05,54.95,54.97,26496.0,52.0103,52.0103,51.9158,51.9347,26496.0
2018-09-25 14:40:00,55.01,55.01,54.88,54.89,30662.0,51.9725,51.9725,51.8497,51.8591,30662.0
2018-09-25 14:50:00,54.9,54.94,54.86,54.94,8222.0,51.8686,51.9064,51.8308,51.9064,8222.0
2018-09-25 15:00:00,54.95,54.97,54.91,54.94,21274.0,51.9158,51.9347,51.878,51.9064,21274.0
2018-09-25 15:10:00,54.95,55.0,54.9,54.91,35170.0,51.9158,51.9631,51.8686,51.878,35170.0
2018-09-25 15:20:00,54.9,55.01,54.9,54.99,43728.0,51.8686,51.9725,51.8686,51.9536,43728.0
2018-09-25 15:30:00,54.99,55.02,54.93,55.0,29806.0,51.9536,51.982,51.8969,51.9631,29806.0
2018-09-25 15:40:00,55.0,55.0,54.93,54.96,45078.0,51.9631,51.9631,51.8969,51.9253,45078.0
2018-09-25 15:50:00,54.95,54.96,54.77,54.88,69574.0,51.9158,51.9253,51.7458,51.8497,69574.0
2018-09-26 09:30:00,54.96,55.18,54.87,55.16,70152.0,51.9582,52.1662,51.8731,52.1473,70152.0
2018-09-26 09:40:00,55.19,55.19,55.08,55.12,15908.0,52.1756,52.1756,52.0716,52.1095,15908.0
2018-09-26 09:50:00,55.1,55.19,55.1,55.1,17940.0,52.0906,52.1756,52.0906,52.0906,17940.0
2018-09-26 10:00:00,55.15,55.15,54.93,54.93,9442.0,52.1378,52.1378,51.9298,51.9298,9442.0
2018-09-26 10:10:00,54.88,55.02,54.87,55.01,41116.0,51.8826,52.0149,51.8731,52.0055,41116.0
2018-09-26 10:20:00,55.07,55.12,55.07,55.08,15318.0,52.0622,52.1095,52.0622,52.0716,15318.0
2018-09-26 10:30:00,55.08,55.1,55.01,55.1,8832.0,52.0716,52.0906,52.0055,52.0906,8832.0
2018-09-26 10:40:00,55.07,55.12,54.99,55.11,7442.0,52.0622,52.1095,51.9866,52.1,7442.0
2018-09-26 10:50:00,55.13,55.21,55.13,55.2,14424.0,52.1189,52.1945,52.1189,52.1851,14424.0
2018-09-26 11:00:00,55.19,55.19,55.13,55.17,5380.0,52.1756,52.1756,52.1189,52.1567,5380.0
2018-09-26 11:10:00,55.17,55.17,55.12,55.17,12814.0,52.1567,52.1567,52.1095,52.1567,12814.0
2018-09-26 11:20:00,55.2,55.2,55.13,55.2,3476.0,52.1851,52.1851,52.1189,52.1851,3476.0
2018-09-26 11:30:00,55.23,55.23,55.17,55.17,2248.0,52.2135,52.2135,52.1567,52.1567,2248.0
2018-09-26 11:40:00,55.13,55.16,55.12,55.15,3858.0,52.1189,52.1473,52.1095,52.1378,3858.0
2018-09-26 11:50:00,55.1,55.13,55.07,55.13,5348.0,52.0906,52.1189,52.0622,52.1189,5348.0
2018-09-26 12:00:00,55.13,55.13,55.09,55.1,4162.0,52.1189,52.1189,52.0811,52.0906,4162.0
2018-09-26 12:10:00,55.11,55.15,55.1,55.15,9394.0,52.1,52.1378,52.0906,52.1378,9394.0
2018-09-26 12:20:00,55.14,55.2,55.14,55.2,4400.0,52.1284,52.1851,52.1284,52.1851,4400.0
2018-09-26 12:30:00,55.2,55.26,55.2,55.26,5700.0,52.1851,52.2418,52.1851,52.2418,5700.0
2018-09-26 12:40:00,55.24,55.26,55.23,55.25,5282.0,52.2229,52.2418,52.2135,52.2324,5282.0
2018-09-26 12:50:00,55.27,55.32,55.27,55.32,3896.0,52.2513,52.2985,52.2513,52.2985,3896.0
2018-09-26 13:00:00,55.33,55.34,55.28,55.28,9270.0,52.308,52.3174,52.2607,52.2607,9270.0
2018-09-26 13:10:00,55.28,55.28,55.27,55.27,2000.0,52.2607,52.2607,52.2513,52.2513,2000.0
2018-09-26 13:20:00,55.27,55.27,55.22,55.22,2300.0,52.2513,52.2513,52.204,52.204,2300.0
2018-09-26 13:30:00,55.21,55.23,55.2,55.22,2200.0,52.1945,52.2135,52.1851,52.204,2200.0
2018-09-26 13:40:00,55.17,55.19,55.13,55.13,6796.0,52.1567,52.1756,52.1189,52.1189,6796.0
2018-09-26 13:50:00,55.1,55.15,55.1,55.13,9100.0,52.0906,52.1378,52.0906,52.1189,9100.0
2018-09-26 14:00:00,55.15,55.43,55.11,55.18,42934.0,52.1378,52.4025,52.1,52.1662,42934.0
2018-09-26 14:10:00,55.21,55.52,55.19,55.46,64600.0,52.1945,52.4876,52.1756,52.4309,64600.0
2018-09-26 14:20:00,55.47,55.47,55.3,55.32,22374.0,52.4403,52.4403,52.2796,52.2985,22374.0
2018-09-26 14:30:00,55.35,55.38,55.19,55.26,7150.0,52.3269,52.3553,52.1756,52.2418,7150.0
2018-09-26 14:40:00,55.25,55.25,54.99,55.1,21434.0,52.2324,52.2324,51.9866,52.0906,21434.0
2018-09-26 14:50:00,55.07,55.07,54.99,55.01,13114.0,52.0622,52.0622,51.9866,52.0055,13114.0
2018-09-26 15:00:00,54.99,54.99,54.86,54.94,53148.0,51.9866,51.9866,51.8637,51.9393,53148.0
2018-09-26 15:10:00,54.99,55.07,54.95,55.06,15642.0,51.9866,52.0622,51.9487,52.0527,15642.0
2018-09-26 15:20:00,55.06,55.14,55.05,55.05,20894.0,52.0527,52.1284,52.0433,52.0433,20894.0
2018-09-26 15:30:00,55.04,55.04,54.7,54.73,25788.0,52.0338,52.0338,51.7124,51.7408,25788.0
2018-09-26 15:40:00,54.71,54.73,53.97,54.1,107668.0,51.7219,51.7408,51.0223,51.1452,107668.0
2018-09-26 15:50:00,54.07,54.22,54.02,54.19,84400.0,51.1168,51.2586,51.0695,51.2303,84400.0
2018-09-27 09:30:00,54.56,54.58,54.11,54.29,93590.0,51.58,51.599,51.1546,51.3248,93590.0
2018-09-27 09:40:00,54.35,54.5,54.26,54.3,46772.0,51.3815,51.5233,51.2964,51.3343,46772.0
2018-09-27 09:50:00,54.32,54.42,54.25,54.34,40588.0,51.3532,51.4477,51.287,51.3721,40588.0
2018-09-27 10:00:00,54.37,54.65,54.37,54.55,43882.0,51.4004,51.6651,51.4004,51.5706,43882.0
2018-09-27 10:10:00,54.58,54.58,54.47,54.51,8910.0,51.599,51.599,51.495,51.5328,8910.0
2018-09-27 10:20:00,54.51,54.68,54.44,54.68,21716.0,51.5328,51.6935,51.4666,51.6935,21716.0
2018-09-27 10:30:00,54.72,54.85,54.67,54.8,26360.0,51.7313,51.8542,51.684,51.8069,26360.0
2018-09-27 10:40:00,54.84,54.91,54.8,54.82,25200.0,51.8448,51.9109,51.8069,51.8258,25200.0
2018-09-27 10:50:00,54.85,54.87,54.71,54.74,17950.0,51.8542,51.8731,51.7219,51.7502,17950.0
2018-09-27 11:00:00,54.81,54.93,54.81,54.87,24044.0,51.8164,51.9298,51.8164,51.8731,24044.0
2018-09-27 11:10:00,54.79,54.85,54.73,54.85,10998.0,51.7975,51.8542,51.7408,51.8542,10998.0
2018-09-27 11:20:00,54.84,54.9,54.82,54.87,6230.0,51.8448,51.9015,51.8258,51.8731,6230.0
2018-09-27 11:30:00,54.86,54.87,54.76,54.85,64422.0,51.8637,51.8731,51.7691,51.8542,64422.0
2018-09-27 11:40:00,54.87,54.98,54.87,54.95,20550.0,51.8731,51.9771,51.8731,51.9487,20550.0
2018-09-27 11:50:00,54.95,55.06,54.95,55.05,15248.0,51.9487,52.0527,51.9487,52.0433,15248.0
2018-09-27 12:00:00,55.08,55.17,55.07,55.12,21224.0,52.0716,52.1567,52.0622,52.1095,21224.0
2018-09-27 12:10:00,55.09,55.18,55.05,55.18,6310.0,52.0811,52.1662,52.0433,52.1662,6310.0
2018-09-27 12:20:00,55.14,55.16,55.09,55.15,22604.0,52.1284,52.1473,52.0811,52.1378,22604.0
2018-09-27 12:30:00,55.15,55.15,55.08,55.15,26442.0,52.1378,52.1378,52.0716,52.1378,26442.0
2018-09-27 12:40:00,55.15,55.15,55.11,55.13,9818.0,52.1378,52.1378,52.1,52.1189,9818.0
2018-09-27 12:50:00,55.17,55.2,55.12,55.12,18850.0,52.1567,52.1851,52.1095,52.1095,18850.0
2018-09-27 13:00:00,55.06,55.08,55.01,55.01,12000.0,52.0527,52.0716,52.0055,52.0055,12000.0
2018-09-27 13:10:00,55.01,55.01,54.95,54.98,7504.0,52.0055,52.0055,51.9487,51.9771,7504.0
2018-09-27 13:20:00,54.95,54.95,54.88,54.94,63610.0,51.9487,51.9487,51.8826,51.9393,63610.0
2018-09-27 13:30:00,54.95,54.99,54.94,54.95,2250.0,51.9487,51.9866,51.9393,51.9487,2250.0
2018-09-27 13:40:00,54.96,54.97,54.88,54.94,19196.0,51.9582,51.9677,51.8826,51.9393,19196.0
2018-09-27 13:50:00,54.92,54.94,54.91,54.92,12486.0,51.9204,51.9393,51.9109,51.9204,12486.0
2018-09-27 14:00:00,54.9,54.9,54.73,54.79,17392.0,51.9015,51.9015,51.7408,51.7975,17392.0
2018-09-27 14:10:00,54.77,54.86,54.77,54.86,5520.0,51.7786,51.8637,51.7786,51.8637,5520.0
2018-09-27 14:20:00,54.91,54.91,54.85,54.87,15920.0,51.9109,51.9109,51.8542,51.8731,15920.0
2018-09-27 14:30:00,54.85,54.86,54.76,54.79,21404.0,51.8542,51.8637,51.7691,51.7975,21404.0
2018-09-27 14:40:00,54.79,54.79,54.68,54.68,9070.0,51.7975,51.7975,51.6935,51.6935,9070.0
2018-09-27 14:50:00,54.68,54.74,54.61,54.63,21716.0,51.6935,51.7502,51.6273,51.6462,21716.0
2018-09-27 15:00:00,54.65,54.71,54.56,54.57,18800.0,51.6651,51.7219,51.58,51.5895,18800.0
2018-09-27 15:10:00,54.54,54.67,54.51,54.65,10586.0,51.5611,51.684,51.5328,51.6651,10586.0
2018-09-27 15:20:00,54.65,54.66,54.47,54.53,37898.0,51.6651,51.6746,51.495,51.5517,37898.0
2018-09-27 15:30:00,54.51,54.52,54.38,54.43,30208.0,51.5328,51.5422,51.4099,51.4571,30208.0
2018-09-27 15:40:00,54.4,54.5,54.37,54.47,35194.0,51.4288,51.5233,51.4004,51.495,35194.0
2018-09-27 15:50:00,54.46,54.63,54.42,54.48,35850.0,51.4855,51.6462,51.4477,51.5044,35850.0
2018-09-28 09:30:00,54.09,54.32,54.03,54.25,35210.0,51.1357,51.3532,51.079,51.287,35210.0
2018-09-28 09:40:00,54.31,54.32,54.13,54.23,35284.0,51.3437,51.3532,51.1735,51.2681,35284.0
2018-09-28 09:50:00,54.2,54.42,54.2,54.42,30846.0,51.2397,51.4477,51.2397,51.4477,30846.0
2018-09-28 10:00:00,54.43,54.54,54.3,54.34,51298.0,51.4571,51.5611,51.3343,51.3721,51298.0
2018-09-28 10:10:00,54.34,54.4,54.26,54.39,13594.0,51.3721,51.4288,51.2964,51.4193,13594.0
2018-09-28 10:20:00,54.43,54.56,54.35,54.55,33214.0,51.4571,51.58,51.3815,51.5706,33214.0
2018-09-28 10:30:00,54.52,54.65,54.48,54.65,32964.0,51.5422,51.6651,51.5044,51.6651,32964.0
2018-09-28 10:40:00,54.65,54.7,54.6,54.65,12216.0,51.6651,51.7124,51.6179,51.6651,12216.0
2018-09-28 10:50:00,54.69,54.76,54.67,54.7,44208.0,51.7029,51.7691,51.684,51.7124,44208.0
2018-09-28 11:00:00,54.69,54.76,54.68,54.69,37684.0,51.7029,51.7691,51.6935,51.7029,37684.0
2018-09-28 11:10:00,54.8,54.85,54.75,54.75,7200.0,51.8069,51.8542,51.7597,51.7597,7200.0
2018-09-28 11:20:00,54.78,54.83,54.77,54.77,11878.0,51.788,51.8353,51.7786,51.7786,11878.0
2018-09-28 11:30:00,54.75,54.79,54.69,54.79,5390.0,51.7597,51.7975,51.7029,51.7975,5390.0
2018-09-28 11:40:00,54.76,54.77,54.72,54.74,28800.0,51.7691,51.7786,51.7313,51.7502,28800.0
2018-09-28 11:50:00,54.74,54.76,54.71,54.73,4774.0,51.7502,51.7691,51.7219,51.7408,4774.0
2018-09-28 12:00:00,54.78,54.81,54.73,54.74,3840.0,51.788,51.8164,51.7408,51.7502,3840.0
2018-09-28 12:10:00,54.75,54.82,54.75,54.76,6558.0,51.7597,51.8258,51.7597,51.7691,6558.0
2018-09-28 12:20:00,54.77,54.78,54.76,54.76,2400.0,51.7786,51.788,51.7691,51.7691,2400.0
2018-09-28 12:30:00,54.73,54.77,54.73,54.73,4800.0,51.7408,51.7786,51.7408,51.7408,4800.0
2018-09-28 12:40:00,54.71,54.72,54.38,54.4,42848.0,51.7219,51.7313,51.4099,51.4288,42848.0
2018-09-28 12:50:00,54.42,54.62,54.42,54.6,22062.0,51.4477,51.6368,51.4477,51.6179,22062.0
2018-09-28 13:00:00,54.6,54.63,54.58,54.59,10400.0,51.6179,51.6462,51.599,51.6084,10400.0
2018-09-28 13:10:00,54.6,54.67,54.59,54.65,33308.0,51.6179,51.684,51.6084,51.6651,33308.0
2018-09-28 13:20:00,54.74,54.81,54.74,54.81,5828.0,51.7502,51.8164,51.7502,51.8164,5828.0
2018-09-28 13:30:00,54.83,54.93,54.83,54.88,10638.0,51.8353,51.9298,51.8353,51.8826,10638.0
2018-09-28 13:40:00,54.9,54.9,54.8,54.8,10076.0,51.9015,51.9015,51.8069,51.8069,10076.0
2018-09-28 13:50:00,54.81,54.88,54.79,54.79,2636.0,51.8164,51.8826,51.7975,51.7975,2636.0
2018-09-28 14:00:00,54.76,54.77,54.57,54.63,12700.0,51.7691,51.7786,51.5895,51.6462,12700.0
2018-09-28 14:10:00,54.6,54.61,54.55,54.6,16800.0,51.6179,51.6273,51.5706,51.6179,16800.0
2018-09-28 14:20:00,54.61,54.69,54.61,54.68,5000.0,51.6273,51.7029,51.6273,51.6935,5000.0
2018-09-28 14:30:00,54.68,54.69,54.6,54.6,10312.0,51.6935,51.7029,51.6179,51.6179,10312.0
2018-09-28 14:40:00,54.66,54.67,54.51,54.51,8042.0,51.6746,51.684,51.5328,51.5328,8042.0
2018-09-28 14:50:00,54.49,54.55,54.47,54.48,20880.0,51.5139,51.5706,51.495,51.5044,20880.0
2018-09-28 15:00:00,54.48,54.52,54.41,54.47,11464.0,51.5044,51.5422,51.4382,51.495,11464.0
2018-09-28 15:10:00,54.47,54.49,54.38,54.41,7948.0,51.495,51.5139,51.4099,51.4382,7948.0
2018-09-28 15:20:00,54.4,54.55,54.38,54.51,16252.0,51.4288,51.5706,51.4099,51.5328,16252.0
2018-09-28 15:30:00,54.46,54.49,54.33,54.44,34870.0,51.4855,51.5139,51.3626,51.4666,34870.0
2018-09-28 15:40:00,54.48,54.6,54.33,54.52,62660.0,51.5044,51.6179,51.3626,51.5422,62660.0
2018-09-28 15:50:00,54.52,54.6,54.42,54.57,54124.0,51.5422,51.6179,51.4477,51.5895,54124.0
2018-10-01 09:30:00,55.63,55.77,55.51,55.51,119264.0,52.5916,52.724,52.4782,52.4782,119264.0
2018-10-01 09:40:00,55.5,55.91,55.5,55.88,76648.0,52.4687,52.8563,52.4687,52.828,76648.0
2018-10-01 09:50:00,55.88,55.97,55.84,55.96,50036.0,52.828,52.913,52.7901,52.9036,50036.0
2018-10-01 10:00:00,55.96,56.09,55.95,56.07,81766.0,52.9036,53.0265,52.8941,53.0076,81766.0
2018-10-01 10:10:00,56.07,56.16,55.99,56.07,50144.0,53.0076,53.0927,52.9319,53.0076,50144.0
2018-10-01 10:20:00,56.09,56.19,56.09,56.13,22900.0,53.0265,53.121,53.0265,53.0643,22900.0
2018-10-01 10:30:00,56.16,56.22,56.08,56.15,32458.0,53.0927,53.1494,53.017,53.0832,32458.0
2018-10-01 10:40:00,56.15,56.15,56.06,56.13,67852.0,53.0832,53.0832,52.9981,53.0643,67852.0
2018-10-01 10:50:00,56.15,56.21,56.07,56.2,23678.0,53.0832,53.1399,53.0076,53.1305,23678.0
2018-10-01 11:00:00,56.21,56.28,56.19,56.23,71440.0,53.1399,53.2061,53.121,53.1588,71440.0
2018-10-01 11:10:00,56.22,56.29,56.17,56.21,19972.0,53.1494,53.2156,53.1021,53.1399,19972.0
2018-10-01 11:20:00,56.23,56.25,56.15,56.17,8200.0,53.1588,53.1777,53.0832,53.1021,8200.0
2018-10-01 11:30:00,56.13,56.21,56.06,56.21,15196.0,53.0643,53.1399,52.9981,53.1399,15196.0
2018-10-01 11:40:00,56.21,56.26,56.2,56.24,14952.0,53.1399,53.1872,53.1305,53.1683,14952.0
2018-10-01 11:50:00,56.26,56.28,56.11,56.17,7112.0,53.1872,53.2061,53.0454,53.1021,7112.0
2018-10-01 12:00:00,56.17,56.18,56.07,56.07,9662.0,53.1021,53.1116,53.0076,53.0076,9662.0
2018-10-01 12:10:00,56.08,56.09,56.02,56.06,7990.0,53.017,53.0265,52.9603,52.9981,7990.0
2018-10-01 12:20:00,56.06,56.06,55.77,55.81,48916.0,52.9981,52.9981,52.724,52.7618,48916.0
2018-10-01 12:30:00,55.79,55.84,55.77,55.84,14808.0,52.7429,52.7901,52.724,52.7901,14808.0
2018-10-01 12:40:00,55.83,55.83,55.72,55.72,41556.0,52.7807,52.7807,52.6767,52.6767,41556.0
2018-10-01 12:50:00,55.73,55.81,55.73,55.8,16732.0,52.6861,52.7618,52.6861,52.7523,16732.0
2018-10-01 13:00:00,55.8,55.9,55.8,55.85,10712.0,52.7523,52.8469,52.7523,52.7996,10712.0
2018-10-01 13:10:00,55.86,55.94,55.85,55.92,22486.0,52.809,52.8847,52.7996,52.8658,22486.0
2018-10-01 13:20:00,55.92,55.94,55.87,55.91,11080.0,52.8658,52.8847,52.8185,52.8563,11080.0
2018-10-01 13:30:00,55.92,55.95,55.85,55.95,8262.0,52.8658,52.8941,52.7996,52.8941,8262.0
2018-10-01 13:40:00,55.94,55.98,55.93,55.93,9864.0,52.8847,52.9225,52.8752,52.8752,9864.0
2018-10-01 13:50:00,55.93,55.94,55.83,55.85,12732.0,52.8752,52.8847,52.7807,52.7996,12732.0
2018-10-01 14:00:00,55.81,55.84,55.67,55.82,42012.0,52.7618,52.7901,52.6294,52.7712,42012.0
2018-10-01 14:10:00,55.85,55.87,55.82,55.83,6112.0,52.7996,52.8185,52.7712,52.7807,6112.0
2018-10-01 14:20:00,55.88,55.93,55.82,55.91,20588.0,52.828,52.8752,52.7712,52.8563,20588.0
2018-10-01 14:30:00,55.91,55.91,55.77,55.85,14428.0,52.8563,52.8563,52.724,52.7996,14428.0
2018-10-01 14:40:00,55.82,55.93,55.8,55.88,13178.0,52.7712,52.8752,52.7523,52.828,13178.0
2018-10-01 14:50:00,55.85,55.9,55.82,55.88,9976.0,52.7996,52.8469,52.7712,52.828,9976.0
2018-10-01 15:00:00,55.89,55.95,55.88,55.9,5250.0,52.8374,52.8941,52.828,52.8469,5250.0
2018-10-01 15:10:00,55.89,55.94,55.81,55.9,15484.0,52.8374,52.8847,52.7618,52.8469,15484.0
2018-10-01 15:20:00,55.84,55.84,55.58,55.68,59772.0,52.7901,52.7901,52.5443,52.6389,59772.0
2018-10-01 15:30:00,55.65,55.65,55.45,55.54,26380.0,52.6105,52.6105,52.4214,52.5065,26380.0
2018-10-01 15:40:00,55.5,55.68,55.42,55.66,37448.0,52.4687,52.6389,52.3931,52.62,37448.0
2018-10-01 15:50:00,55.62,55.9,55.6,55.85,107146.0,52.5822,52.8469,52.5632,52.7996,107146.0
2018-10-02 09:30:00,55.68,55.89,55.62,55.79,95530.0,52.6389,52.8374,52.5822,52.7429,95530.0
2018-10-02 09:40:00,55.8,55.98,55.78,55.87,66490.0,52.7523,52.9225,52.7334,52.8185,66490.0
2018-10-02 09:50:00,55.87,55.91,55.8,55.88,45920.0,52.8185,52.8563,52.7523,52.828,45920.0
2018-10-02 10:00:00,55.85,55.9,55.75,55.78,20038.0,52.7996,52.8469,52.7051,52.7334,20038.0
2018-10-02 10:10:00,55.77,55.9,55.77,55.81,9648.0,52.724,52.8469,52.724,52.7618,9648.0
2018-10-02 10:20:00,55.82,55.96,55.78,55.96,20920.0,52.7712,52.9036,52.7334,52.9036,20920.0
2018-10-02 10:30:00,55.97,56.01,55.82,55.82,9842.0,52.913,52.9509,52.7712,52.7712,9842.0
2018-10-02 10:40:00,55.83,56.16,55.82,56.16,48804.0,52.7807,53.0927,52.7712,53.0927,48804.0
2018-10-02 10:50:00,56.2,56.34,56.19,56.26,54166.0,53.1305,53.2628,53.121,53.1872,54166.0
2018-10-02 11:00:00,56.24,56.42,56.24,56.41,21398.0,53.1683,53.3385,53.1683,53.329,21398.0
2018-10-02 11:10:00,56.41,56.5,56.37,56.37,39102.0,53.329,53.4141,53.2912,53.2912,39102.0
2018-10-02 11:20:00,56.37,56.44,56.37,56.38,10546.0,53.2912,53.3574,53.2912,53.3006,10546.0
2018-10-02 11:30:00,56.35,56.44,56.35,56.37,8812.0,53.2723,53.3574,53.2723,53.2912,8812.0
2018-10-02 11:40:00,56.35,56.55,56.35,56.55,27046.0,53.2723,53.4614,53.2723,53.4614,27046.0
2018-10-02 11:50:00,56.55,56.58,56.5,56.52,25844.0,53.4614,53.4897,53.4141,53.433,25844.0
2018-10-02 12:00:00,56.59,56.63,56.57,56.62,67590.0,53.4992,53.537,53.4803,53.5275,67590.0
2018-10-02 12:10:00,56.63,56.63,56.5,56.52,39582.0,53.537,53.537,53.4141,53.433,39582.0
2018-10-02 12:20:00,56.5,56.57,56.47,56.57,8498.0,53.4141,53.4803,53.3857,53.4803,8498.0
2018-10-02 12:30:00,56.57,56.67,56.56,56.66,14518.0,53.4803,53.5748,53.4708,53.5654,14518.0
2018-10-02 12:40:00,56.66,56.67,56.49,56.49,27316.0,53.5654,53.5748,53.4046,53.4046,27316.0
2018-10-02 12:50:00,56.49,56.49,56.4,56.42,14486.0,53.4046,53.4046,53.3196,53.3385,14486.0
2018-10-02 13:00:00,56.45,56.52,56.45,56.5,7834.0,53.3668,53.433,53.3668,53.4141,7834.0
2018-10-02 13:10:00,56.51,56.59,56.49,56.59,3630.0,53.4235,53.4992,53.4046,53.4992,3630.0
2018-10-02 13:20:00,56.59,56.64,56.59,56.62,3678.0,53.4992,53.5464,53.4992,53.5275,3678.0
2018-10-02 13:30:00,56.65,56.77,56.61,56.77,12364.0,53.5559,53.6693,53.5181,53.6693,12364.0
2018-10-02 13:40:00,56.77,56.81,56.74,56.77,17340.0,53.6693,53.7072,53.641,53.6693,17340.0
2018-10-02 13:50:00,56.74,56.77,56.7,56.7,11850.0,53.641,53.6693,53.6032,53.6032,11850.0
2018-10-02 14:00:00,56.74,56.81,56.73,56.81,9574.0,53.641,53.7072,53.6315,53.7072,9574.0
2018-10-02 14:10:00,56.78,56.82,56.77,56.8,3746.0,53.6788,53.7166,53.6693,53.6977,3746.0
2018-10-02 14:20:00,56.79,56.83,56.77,56.8,4396.0,53.6883,53.7261,53.6693,53.6977,4396.0
2018-10-02 14:30:00,56.81,56.81,56.71,56.72,8152.0,53.7072,53.7072,53.6126,53.6221,8152.0
2018-10-02 14:40:00,56.74,56.74,56.65,56.7,11076.0,53.641,53.641,53.5559,53.6032,11076.0
2018-10-02 14:50:00,56.7,56.7,56.58,56.58,12280.0,53.6032,53.6032,53.4897,53.4897,12280.0
2018-10-02 15:00:00,56.58,56.59,56.38,56.45,19842.0,53.4897,53.4992,53.3006,53.3668,19842.0
2018-10-02 15:10:00,56.44,56.46,56.24,56.24,27990.0,53.3574,53.3763,53.1683,53.1683,27990.0
2018-10-02 15:20:00,56.23,56.42,56.23,56.35,25146.0,53.1588,53.3385,53.1588,53.2723,25146.0
2018-10-02 15:30:00,56.35,56.48,56.35,56.41,21812.0,53.2723,53.3952,53.2723,53.329,21812.0
2018-10-02 15:40:00,56.41,56.64,56.41,56.63,32446.0,53.329,53.5464,53.329,53.537,32446.0
2018-10-02 15:50:00,56.65,56.66,56.52,56.52,41170.0,53.5559,53.5654,53.433,53.433,41170.0
2018-10-03 09:30:00,57.35,57.44,57.19,57.32,97914.0,54.2177,54.3028,54.0664,54.1893,97914.0
2018-10-03 09:40:00,57.34,57.35,57.1,57.22,39024.0,54.2082,54.2177,53.9813,54.0948,39024.0
2018-10-03 09:50:00,57.21,57.27,57.14,57.22,26750.0,54.0853,54.142,54.0191,54.0948,26750.0
2018-10-03 10:00:00,57.24,57.43,57.24,57.43,37522.0,54.1137,54.2933,54.1137,54.2933,37522.0
2018-10-03 10:10:00,57.45,57.52,57.41,57.48,51252.0,54.3122,54.3784,54.2744,54.3406,51252.0
2018-10-03 10:20:00,57.48,57.61,57.46,57.52,29284.0,54.3406,54.4635,54.3217,54.3784,29284.0
2018-10-03 10:30:00,57.52,57.52,57.37,57.45,35414.0,54.3784,54.3784,54.2366,54.3122,35414.0
2018-10-03 10:40:00,57.4,57.51,57.33,57.51,19646.0,54.2649,54.3689,54.1988,54.3689,19646.0
2018-10-03 10:50:00,57.51,57.52,57.44,57.48,26766.0,54.3689,54.3784,54.3028,54.3406,26766.0
2018-10-03 11:00:00,57.5,57.5,57.28,57.38,17578.0,54.3595,54.3595,54.1515,54.246,17578.0
2018-10-03 11:10:00,57.34,57.37,57.3,57.3,14450.0,54.2082,54.2366,54.1704,54.1704,14450.0
2018-10-03 11:20:00,57.29,57.42,57.29,57.41,20628.0,54.1609,54.2838,54.1609,54.2744,20628.0
2018-10-03 11:30:00,57.41,57.43,57.19,57.24,27512.0,54.2744,54.2933,54.0664,54.1137,27512.0
2018-10-03 11:40:00,57.21,57.31,57.21,57.29,13200.0,54.0853,54.1799,54.0853,54.1609,13200.0
2018-10-03 11:50:00,57.34,57.41,57.34,57.41,12508.0,54.2082,54.2744,54.2082,54.2744,12508.0
2018-10-03 12:00:00,57.48,57.51,57.42,57.42,4800.0,54.3406,54.3689,54.2838,54.2838,4800.0
2018-10-03 12:10:00,57.42,57.51,57.42,57.51,3390.0,54.2838,54.3689,54.2838,54.3689,3390.0
2018-10-03 12:20:00,57.52,57.54,57.5,57.54,8820.0,54.3784,54.3973,54.3595,54.3973,8820.0
2018-10-03 12:30:00,57.52,57.56,57.46,57.47,10510.0,54.3784,54.4162,54.3217,54.3311,10510.0
2018-10-03 12:40:00,57.47,57.48,57.38,57.47,14876.0,54.3311,54.3406,54.246,54.3311,14876.0
2018-10-03 12:50:00,57.48,57.5,57.46,57.49,3600.0,54.3406,54.3595,54.3217,54.35,3600.0
2018-10-03 13:00:00,57.47,57.54,57.46,57.48,21424.0,54.3311,54.3973,54.3217,54.3406,21424.0
2018-10-03 13:10:00,57.48,57.48,57.43,57.47,7460.0,54.3406,54.3406,54.2933,54.3311,7460.0
2018-10-03 13:20:00,57.44,57.46,57.32,57.42,14600.0,54.3028,54.3217,54.1893,54.2838,14600.0
2018-10-03 13:30:00,57.43,57.47,57.42,57.45,19616.0,54.2933,54.3311,54.2838,54.3122,19616.0
2018-10-03 13:40:00,57.36,57.46,57.36,57.46,12358.0,54.2271,54.3217,54.2271,54.3217,12358.0
2018-10-03 13:50:00,57.47,57.49,57.45,57.46,6890.0,54.3311,54.35,54.3122,54.3217,6890.0
2018-10-03 14:00:00,57.47,57.54,57.44,57.54,15868.0,54.3311,54.3973,54.3028,54.3973,15868.0
2018-10-03 14:10:00,57.52,57.55,57.41,57.42,41624.0,54.3784,54.4067,54.2744,54.2838,41624.0
2018-10-03 14:20:00,57.42,57.45,57.35,57.38,39986.0,54.2838,54.3122,54.2177,54.246,39986.0
2018-10-03 14:30:00,57.38,57.39,56.95,57.08,63686.0,54.246,54.2555,53.8395,53.9624,63686.0
2018-10-03 14:40:00,57.07,57.07,56.88,56.94,26592.0,53.953,53.953,53.7733,53.8301,26592.0
2018-10-03 14:50:00,56.93,57.01,56.81,56.98,23942.0,53.8206,53.8962,53.7072,53.8679,23942.0
2018-10-03 15:00:00,57.02,57.04,56.9,56.99,10832.0,53.9057,53.9246,53.7922,53.8773,10832.0
2018-10-03 15:10:00,57.0,57.02,56.76,56.8,28730.0,53.8868,53.9057,53.6599,53.6977,28730.0
2018-10-03 15:20:00,56.81,56.81,56.6,56.73,68980.0,53.7072,53.7072,53.5086,53.6315,68980.0
2018-10-03 15:30:00,56.74,56.84,56.73,56.74,48892.0,53.641,53.7355,53.6315,53.641,48892.0
2018-10-03 15:40:00,56.76,56.98,56.73,56.9,39608.0,53.6599,53.8679,53.6315,53.7922,39608.0
2018-10-03 15:50:00,56.92,57.01,56.82,56.87,60808.0,53.8112,53.8962,53.7166,53.7639,60808.0
2018-10-04 09:30:00,56.6,56.63,56.26,56.5,152582.0,53.5086,53.537,53.1872,53.4141,152582.0
2018-10-04 09:40:00,56.52,56.52,56.34,56.44,56730.0,53.433,53.433,53.2628,53.3574,56730.0
2018-10-04 09:50:00,56.43,56.47,56.11,56.18,61102.0,53.3479,53.3857,53.0454,53.1116,61102.0
2018-10-04 10:00:00,56.13,56.13,55.86,55.9,95714.0,53.0643,53.0643,52.809,52.8469,95714.0
2018-10-04 10:10:00,55.88,55.91,55.58,55.67,70784.0,52.828,52.8563,52.5443,52.6294,70784.0
2018-10-04 10:20:00,55.65,55.65,55.27,55.46,96614.0,52.6105,52.6105,52.2513,52.4309,96614.0
2018-10-04 10:30:00,55.43,55.54,55.27,55.38,41528.0,52.4025,52.5065,52.2513,52.3553,41528.0
2018-10-04 10:40:00,55.43,55.54,55.35,55.47,66914.0,52.4025,52.5065,52.3269,52.4403,66914.0
2018-10-04 10:50:00,55.55,55.59,55.39,55.4,38684.0,52.516,52.5538,52.3647,52.3742,38684.0
2018-10-04 11:00:00,55.42,55.7,55.42,55.64,27080.0,52.3931,52.6578,52.3931,52.6011,27080.0
2018-10-04 11:10:00,55.63,55.76,55.54,55.62,39242.0,52.5916,52.7145,52.5065,52.5822,39242.0
2018-10-04 11:20:00,55.63,55.75,55.56,55.58,8900.0,52.5916,52.7051,52.5254,52.5443,8900.0
2018-10-04 11:30:00,55.56,55.63,55.35,55.37,24870.0,52.5254,52.5916,52.3269,52.3458,24870.0
2018-10-04 11:40:00,55.35,55.55,55.35,55.42,22314.0,52.3269,52.516,52.3269,52.3931,22314.0
2018-10-04 11:50:00,55.41,55.48,55.3,55.31,25554.0,52.3836,52.4498,52.2796,52.2891,25554.0
2018-10-04 12:00:00,55.29,55.32,55.02,55.22,92906.0,52.2702,52.2985,52.0149,52.204,92906.0
2018-10-04 12:10:00,55.21,55.21,54.95,55.07,64512.0,52.1945,52.1945,51.9487,52.0622,64512.0
2018-10-04 12:20:00,55.05,55.07,54.79,55.05,68496.0,52.0433,52.0622,51.7975,52.0433,68496.0
2018-10-04 12:30:00,55.04,55.49,55.04,55.35,47072.0,52.0338,52.4593,52.0338,52.3269,47072.0
2018-10-04 12:40:00,55.35,55.4,55.25,55.27,28672.0,52.3269,52.3742,52.2324,52.2513,28672.0
2018-10-04 12:50:00,55.27,55.35,55.15,55.17,25790.0,52.2513,52.3269,52.1378,52.1567,25790.0
2018-10-04 13:00:00,55.13,55.18,55.0,55.02,32798.0,52.1189,52.1662,51.996,52.0149,32798.0
2018-10-04 13:10:00,55.02,55.02,54.85,54.85,52564.0,52.0149,52.0149,51.8542,51.8542,52564.0
2018-10-04 13:20:00,54.85,54.99,54.73,54.91,78780.0,51.8542,51.9866,51.7408,51.9109,78780.0
2018-10-04 13:30:00,54.91,54.92,54.62,54.7,69044.0,51.9109,51.9204,51.6368,51.7124,69044.0
2018-10-04 13:40:00,54.73,54.96,54.73,54.76,31020.0,51.7408,51.9582,51.7408,51.7691,31020.0
2018-10-04 13:50:00,54.74,54.9,54.68,54.77,19000.0,51.7502,51.9015,51.6935,51.7786,19000.0
2018-10-04 14:00:00,54.82,54.91,54.7,54.77,18890.0,51.8258,51.9109,51.7124,51.7786,18890.0
2018-10-04 14:10:00,54.76,54.82,54.68,54.68,27436.0,51.7691,51.8258,51.6935,51.6935,27436.0
2018-10-04 14:20:00,54.69,54.83,54.63,54.77,42276.0,51.7029,51.8353,51.6462,51.7786,42276.0
2018-10-04 14:30:00,54.76,55.2,54.71,55.16,62972.0,51.7691,52.1851,51.7219,52.1473,62972.0
2018-10-04 14:40:00,55.17,55.18,54.99,55.08,42260.0,52.1567,52.1662,51.9866,52.0716,42260.0
2018-10-04 14:50:00,55.17,55.41,55.17,55.38,45112.0,52.1567,52.3836,52.1567,52.3553,45112.0
2018-10-04 15:00:00,55.38,55.57,55.31,55.55,90550.0,52.3553,52.5349,52.2891,52.516,90550.0
2018-10-04 15:10:00,55.57,55.62,55.43,55.52,57986.0,52.5349,52.5822,52.4025,52.4876,57986.0
2018-10-04 15:20:00,55.49,55.49,55.29,55.29,37666.0,52.4593,52.4593,52.2702,52.2702,37666.0
2018-10-04 15:30:00,55.27,55.33,55.17,55.19,21924.0,52.2513,52.308,52.1567,52.1756,21924.0
2018-10-04 15:40:00,55.2,55.74,55.18,55.66,90698.0,52.1851,52.6956,52.1662,52.62,90698.0
2018-10-04 15:50:00,55.68,55.74,55.53,55.53,97766.0,52.6389,52.6956,52.4971,52.4971,97766.0
2018-10-05 09:30:00,55.76,55.88,55.63,55.74,82418.0,52.7145,52.828,52.5916,52.6956,82418.0
2018-10-05 09:40:00,55.76,55.83,55.65,55.66,28262.0,52.7145,52.7807,52.6105,52.62,28262.0
2018-10-05 09:50:00,55.65,55.75,55.43,55.53,44556.0,52.6105,52.7051,52.4025,52.4971,44556.0
2018-10-05 10:00:00,55.49,55.66,55.42,55.42,67990.0,52.4593,52.62,52.3931,52.3931,67990.0
2018-10-05 10:10:00,55.38,55.39,55.24,55.27,33716.0,52.3553,52.3647,52.2229,52.2513,33716.0
2018-10-05 10:20:00,55.29,55.54,55.23,55.52,17568.0,52.2702,52.5065,52.2135,52.4876,17568.0
2018-10-05 10:30:00,55.48,55.49,55.33,55.4,26620.0,52.4498,52.4593,52.308,52.3742,26620.0
2018-10-05 10:40:00,55.31,55.33,55.0,55.0,25914.0,52.2891,52.308,51.996,51.996,25914.0
2018-10-05 10:50:00,54.97,55.08,54.9,54.99,22424.0,51.9677,52.0716,51.9015,51.9866,22424.0
2018-10-05 11:00:00,54.98,54.98,54.75,54.75,37856.0,51.9771,51.9771,51.7597,51.7597,37856.0
2018-10-05 11:10:00,54.76,54.85,54.68,54.74,36348.0,51.7691,51.8542,51.6935,51.7502,36348.0
2018-10-05 11:20:00,54.68,54.78,54.51,54.57,54350.0,51.6935,51.788,51.5328,51.5895,54350.0
2018-10-05 11:30:00,54.54,54.62,54.49,54.54,36768.0,51.5611,51.6368,51.5139,51.5611,36768.0
2018-10-05 11:40:00,54.51,54.51,54.12,54.19,69838.0,51.5328,51.5328,51.1641,51.2303,69838.0
2018-10-05 11:50:00,54.17,54.2,53.87,53.91,98282.0,51.2114,51.2397,50.9277,50.9656,98282.0
2018-10-05 12:00:00,53.89,54.2,53.88,54.2,42480.0,50.9466,51.2397,50.9372,51.2397,42480.0
2018-10-05 12:10:00,54.17,54.17,53.96,54.07,34220.0,51.2114,51.2114,51.0128,51.1168,34220.0
2018-10-05 12:20:00,54.13,54.26,54.12,54.2,20632.0,51.1735,51.2964,51.1641,51.2397,20632.0
2018-10-05 12:30:00,54.12,54.13,53.98,54.07,23518.0,51.1641,51.1735,51.0317,51.1168,23518.0
2018-10-05 12:40:00,54.0,54.0,53.77,54.0,49294.0,51.0506,51.0506,50.8332,51.0506,49294.0
2018-10-05 12:50:00,54.02,54.07,53.9,53.92,18856.0,51.0695,51.1168,50.9561,50.975,18856.0
2018-10-05 13:00:00,53.96,53.96,53.74,53.78,40380.0,51.0128,51.0128,50.8048,50.8427,40380.0
2018-10-05 13:10:00,53.79,53.94,53.72,53.85,28226.0,50.8521,50.9939,50.7859,50.9088,28226.0
2018-10-05 13:20:00,53.8,53.8,53.62,53.68,33786.0,50.8616,50.8616,50.6914,50.7481,33786.0
2018-10-05 13:30:00,53.71,53.79,53.56,53.77,38508.0,50.7765,50.8521,50.6347,50.8332,38508.0
2018-10-05 13:40:00,53.84,54.09,53.84,54.09,41050.0,50.8994,51.1357,50.8994,51.1357,41050.0
2018-10-05 13:50:00,54.13,54.2,54.08,54.1,47154.0,51.1735,51.2397,51.1263,51.1452,47154.0
2018-10-05 14:00:00,54.08,54.19,53.95,53.96,21874.0,51.1263,51.2303,51.0034,51.0128,21874.0
2018-10-05 14:10:00,53.98,54.25,53.92,54.25,26414.0,51.0317,51.287,50.975,51.287,26414.0
2018-10-05 14:20:00,54.25,54.33,54.18,54.29,45814.0,51.287,51.3626,51.2208,51.3248,45814.0
2018-10-05 14:30:00,54.28,54.42,54.21,54.33,62614.0,51.3153,51.4477,51.2492,51.3626,62614.0
2018-10-05 14:40:00,54.37,54.5,54.26,54.31,36568.0,51.4004,51.5233,51.2964,51.3437,36568.0
2018-10-05 14:50:00,54.35,54.44,54.26,54.43,24592.0,51.3815,51.4666,51.2964,51.4571,24592.0
2018-10-05 15:00:00,54.44,54.62,54.35,54.57,27706.0,51.4666,51.6368,51.3815,51.5895,27706.0
2018-10-05 15:10:00,54.57,54.57,54.48,54.48,12436.0,51.5895,51.5895,51.5044,51.5044,12436.0
2018-10-05 15:20:00,54.45,54.59,54.42,54.47,26300.0,51.4761,51.6084,51.4477,51.495,26300.0
2018-10-05 15:30:00,54.44,54.44,54.21,54.22,35616.0,51.4666,51.4666,51.2492,51.2586,35616.0
2018-10-05 15:40:00,54.21,54.71,54.15,54.69,35026.0,51.2492,51.7219,51.1924,51.7029,35026.0
2018-10-05 15:50:00,54.63,54.72,54.37,54.45,92438.0,51.6462,51.7313,51.4004,51.4761,92438.0
2018-10-08 09:30:00,53.71,53.95,53.67,53.94,90770.0,50.7765,51.0034,50.7387,50.9939,90770.0
2018-10-08 09:40:00,53.93,54.26,53.84,54.18,73516.0,50.9845,51.2964,50.8994,51.2208,73516.0
2018-10-08 09:50:00,54.17,54.38,54.17,54.31,69438.0,51.2114,51.4099,51.2114,51.3437,69438.0
2018-10-08 10:00:00,54.36,54.45,54.31,54.37,28572.0,51.391,51.4761,51.3437,51.4004,28572.0
2018-10-08 10:10:00,54.47,54.56,54.42,54.49,41450.0,51.495,51.58,51.4477,51.5139,41450.0
2018-10-08 10:20:00,54.51,54.58,54.45,54.5,32066.0,51.5328,51.599,51.4761,51.5233,32066.0
2018-10-08 10:30:00,54.49,54.56,54.36,54.41,45138.0,51.5139,51.58,51.391,51.4382,45138.0
2018-10-08 10:40:00,54.41,54.42,54.18,54.21,25858.0,51.4382,51.4477,51.2208,51.2492,25858.0
2018-10-08 10:50:00,54.2,54.3,54.2,54.28,15002.0,51.2397,51.3343,51.2397,51.3153,15002.0
2018-10-08 11:00:00,54.24,54.24,54.04,54.05,12550.0,51.2775,51.2775,51.0885,51.0979,12550.0
2018-10-08 11:10:00,54.07,54.1,53.99,54.1,14100.0,51.1168,51.1452,51.0412,51.1452,14100.0
2018-10-08 11:20:00,54.05,54.08,53.91,53.91,13840.0,51.0979,51.1263,50.9656,50.9656,13840.0
2018-10-08 11:30:00,53.89,53.92,53.61,53.62,51324.0,50.9466,50.975,50.6819,50.6914,51324.0
2018-10-08 11:40:00,53.6,53.62,53.08,53.08,121866.0,50.6725,50.6914,50.1809,50.1809,121866.0
2018-10-08 11:50:00,53.18,53.43,53.17,53.43,36884.0,50.2754,50.5118,50.266,50.5118,36884.0
2018-10-08 12:00:00,53.41,53.51,53.3,53.49,29264.0,50.4929,50.5874,50.3889,50.5685,29264.0
2018-10-08 12:10:00,53.49,53.57,53.4,53.52,23552.0,50.5685,50.6441,50.4834,50.5969,23552.0
2018-10-08 12:20:00,53.51,53.83,53.48,53.81,29882.0,50.5874,50.8899,50.559,50.871,29882.0
2018-10-08 12:30:00,53.79,53.79,53.66,53.67,17820.0,50.8521,50.8521,50.7292,50.7387,17820.0
2018-10-08 12:40:00,53.66,53.76,53.64,53.71,15078.0,50.7292,50.8237,50.7103,50.7765,15078.0
2018-10-08 12:50:00,53.73,53.76,53.44,53.44,17826.0,50.7954,50.8237,50.5212,50.5212,17826.0
2018-10-08 13:00:00,53.46,53.9,53.46,53.88,22836.0,50.5401,50.9561,50.5401,50.9372,22836.0
2018-10-08 13:10:00,53.86,53.87,53.55,53.55,14038.0,50.9183,50.9277,50.6252,50.6252,14038.0
2018-10-08 13:20:00,53.58,53.68,53.52,53.59,23074.0,50.6536,50.7481,50.5969,50.663,23074.0
2018-10-08 13:30:00,53.57,53.85,53.57,53.83,10014.0,50.6441,50.9088,50.6441,50.8899,10014.0
2018-10-08 13:40:00,53.87,53.98,53.85,53.89,11886.0,50.9277,51.0317,50.9088,50.9466,11886.0
2018-10-08 13:50:00,53.91,53.98,53.86,53.86,20100.0,50.9656,51.0317,50.9183,50.9183,20100.0
2018-10-08 14:00:00,53.85,54.55,53.84,54.49,41276.0,50.9088,51.5706,50.8994,51.5139,41276.0
2018-10-08 14:10:00,54.49,54.59,54.32,54.32,39416.0,51.5139,51.6084,51.3532,51.3532,39416.0
2018-10-08 14:20:00,54.35,54.51,54.34,54.39,64398.0,51.3815,51.5328,51.3721,51.4193,64398.0
2018-10-08 14:30:00,54.38,54.61,54.38,54.52,20222.0,51.4099,51.6273,51.4099,51.5422,20222.0
2018-10-08 14:40:00,54.51,54.69,54.51,54.66,15328.0,51.5328,51.7029,51.5328,51.6746,15328.0
2018-10-08 14:50:00,54.63,54.67,54.47,54.52,19920.0,51.6462,51.684,51.495,51.5422,19920.0
2018-10-08 15:00:00,54.49,54.75,54.49,54.7,31800.0,51.5139,51.7597,51.5139,51.7124,31800.0
2018-10-08 15:10:00,54.73,54.8,54.68,54.77,57888.0,51.7408,51.8069,51.6935,51.7786,57888.0
2018-10-08 15:20:00,54.77,54.8,54.64,54.7,28638.0,51.7786,51.8069,51.6557,51.7124,28638.0
2018-10-08 15:30:00,54.69,54.87,54.68,54.85,50284.0,51.7029,51.8731,51.6935,51.8542,50284.0
2018-10-08 15:40:00,54.88,54.97,54.84,54.96,33096.0,51.8826,51.9677,51.8448,51.9582,33096.0
2018-10-08 15:50:00,54.99,54.99,54.74,54.78,78516.0,51.9866,51.9866,51.7502,51.788,78516.0
2018-10-09 09:30:00,54.57,54.57,54.21,54.26,77214.0,51.5895,51.5895,51.2492,51.2964,77214.0
2018-10-09 09:40:00,54.22,54.23,53.72,53.8,57164.0,51.2586,51.2681,50.7859,50.8616,57164.0
2018-10-09 09:50:00,53.78,54.43,53.78,54.42,103690.0,50.8427,51.4571,50.8427,51.4477,103690.0
2018-10-09 10:00:00,54.44,54.54,54.42,54.45,36500.0,51.4666,51.5611,51.4477,51.4761,36500.0
2018-10-09 10:10:00,54.42,54.59,54.29,54.54,24266.0,51.4477,51.6084,51.3248,51.5611,24266.0
2018-10-09 10:20:00,54.52,54.84,54.52,54.79,31886.0,51.5422,51.8448,51.5422,51.7975,31886.0
2018-10-09 10:30:00,54.8,54.96,54.77,54.88,56914.0,51.8069,51.9582,51.7786,51.8826,56914.0
2018-10-09 10:40:00,54.88,54.97,54.76,54.82,15456.0,51.8826,51.9677,51.7691,51.8258,15456.0
2018-10-09 10:50:00,54.84,54.85,54.4,54.44,64742.0,51.8448,51.8542,51.4288,51.4666,64742.0
2018-10-09 11:00:00,54.41,54.45,54.11,54.13,30182.0,51.4382,51.4761,51.1546,51.1735,30182.0
2018-10-09 11:10:00,54.12,54.42,54.1,54.34,33796.0,51.1641,51.4477,51.1452,51.3721,33796.0
2018-10-09 11:20:00,54.36,54.79,54.36,54.73,24550.0,51.391,51.7975,51.391,51.7408,24550.0
2018-10-09 11:30:00,54.74,54.81,54.59,54.65,29760.0,51.7502,51.8164,51.6084,51.6651,29760.0
2018-10-09 11:40:00,54.66,54.75,54.59,54.68,7442.0,51.6746,51.7597,51.6084,51.6935,7442.0
2018-10-09 11:50:00,54.67,54.93,54.67,54.88,18156.0,51.684,51.9298,51.684,51.8826,18156.0
2018-10-09 12:00:00,54.88,55.07,54.87,54.93,23272.0,51.8826,52.0622,51.8731,51.9298,23272.0
2018-10-09 12:10:00,54.89,54.95,54.67,54.68,22836.0,51.892,51.9487,51.684,51.6935,22836.0
2018-10-09 12:20:00,54.66,54.7,54.59,54.65,18852.0,51.6746,51.7124,51.6084,51.6651,18852.0
2018-10-09 12:30:00,54.63,54.73,54.48,54.72,12926.0,51.6462,51.7408,51.5044,51.7313,12926.0
2018-10-09 12:40:00,54.67,54.67,54.2,54.3,38418.0,51.684,51.684,51.2397,51.3343,38418.0
2018-10-09 12:50:00,54.32,54.38,54.24,54.34,10516.0,51.3532,51.4099,51.2775,51.3721,10516.0
2018-10-09 13:00:00,54.3,54.3,54.13,54.28,19468.0,51.3343,51.3343,51.1735,51.3153,19468.0
2018-10-09 13:10:00,54.32,54.52,54.32,54.44,26132.0,51.3532,51.5422,51.3532,51.4666,26132.0
2018-10-09 13:20:00,54.47,54.66,54.46,54.61,9274.0,51.495,51.6746,51.4855,51.6273,9274.0
2018-10-09 13:30:00,54.58,54.62,54.34,54.4,19688.0,51.599,51.6368,51.3721,51.4288,19688.0
2018-10-09 13:40:00,54.46,54.48,54.28,54.43,22684.0,51.4855,51.5044,51.3153,51.4571,22684.0
2018-10-09 13:50:00,54.46,54.66,54.38,54.6,9270.0,51.4855,51.6746,51.4099,51.6179,9270.0
2018-10-09 14:00:00,54.6,54.6,54.45,54.49,6854.0,51.6179,51.6179,51.4761,51.5139,6854.0
2018-10-09 14:10:00,54.58,54.73,54.56,54.6,19700.0,51.599,51.7408,51.58,51.6179,19700.0
2018-10-09 14:20:00,54.67,54.76,54.65,54.76,4400.0,51.684,51.7691,51.6651,51.7691,4400.0
2018-10-09 14:30:00,54.69,54.69,54.52,54.68,16340.0,51.7029,51.7029,51.5422,51.6935,16340.0
2018-10-09 14:40:00,54.7,54.71,54.48,54.57,10160.0,51.7124,51.7219,51.5044,51.5895,10160.0
2018-10-09 14:50:00,54.57,54.81,54.57,54.77,18496.0,51.5895,51.8164,51.5895,51.7786,18496.0
2018-10-09 15:00:00,54.77,54.83,54.72,54.77,11786.0,51.7786,51.8353,51.7313,51.7786,11786.0
2018-10-09 15:10:00,54.75,54.75,54.66,54.68,9680.0,51.7597,51.7597,51.6746,51.6935,9680.0
2018-10-09 15:20:00,54.66,54.66,54.41,54.49,29048.0,51.6746,51.6746,51.4382,51.5139,29048.0
2018-10-09 15:30:00,54.49,54.49,54.41,54.49,19750.0,51.5139,51.5139,51.4382,51.5139,19750.0
2018-10-09 15:40:00,54.44,54.7,54.38,54.66,30866.0,51.4666,51.7124,51.4099,51.6746,30866.0
2018-10-09 15:50:00,54.63,54.63,54.38,54.39,32820.0,51.6462,51.6462,51.4099,51.4193,32820.0
2018-10-10 09:30:00,54.31,54.31,53.58,53.69,172858.0,51.3437,51.3437,50.6536,50.7576,172858.0
2018-10-10 09:40:00,53.77,53.82,53.45,53.48,84386.0,50.8332,50.8805,50.5307,50.559,84386.0
2018-10-10 09:50:00,53.44,53.64,53.04,53.13,84500.0,50.5212,50.7103,50.1431,50.2282,84500.0
2018-10-10 10:00:00,53.14,53.29,52.65,52.97,118750.0,50.2376,50.3794,49.7744,50.0769,118750.0
2018-10-10 10:10:00,52.92,52.97,52.52,52.81,62258.0,50.0296,50.0769,49.6515,49.9256,62258.0
2018-10-10 10:20:00,52.8,53.04,52.8,52.92,46234.0,49.9162,50.1431,49.9162,50.0296,46234.0
2018-10-10 10:30:00,52.88,52.99,52.6,52.63,42690.0,49.9918,50.0958,49.7271,49.7555,42690.0
2018-10-10 10:40:00,52.67,52.76,52.38,52.44,96430.0,49.7933,49.8784,49.5191,49.5758,96430.0
2018-10-10 10:50:00,52.52,52.72,52.3,52.44,77218.0,49.6515,49.8405,49.4435,49.5758,77218.0
2018-10-10 11:00:00,52.37,52.52,52.13,52.13,52740.0,49.5097,49.6515,49.2828,49.2828,52740.0
2018-10-10 11:10:00,52.1,52.2,51.94,51.97,93450.0,49.2544,49.3489,49.1031,49.1315,93450.0
2018-10-10 11:20:00,52.05,52.2,51.72,52.07,155364.0,49.2071,49.3489,48.8952,49.226,155364.0
2018-10-10 11:30:00,52.1,52.11,51.76,51.79,44594.0,49.2544,49.2639,48.933,48.9613,44594.0
2018-10-10 11:40:00,51.79,52.34,51.77,52.3,64610.0,48.9613,49.4813,48.9424,49.4435,64610.0
2018-10-10 11:50:00,52.32,52.38,52.0,52.0,81700.0,49.4624,49.5191,49.1599,49.1599,81700.0
2018-10-10 12:00:00,51.96,52.09,51.8,51.94,35634.0,49.1221,49.245,48.9708,49.1031,35634.0
2018-10-10 12:10:00,51.95,52.45,51.93,52.44,41218.0,49.1126,49.5853,49.0937,49.5758,41218.0
2018-10-10 12:20:00,52.46,52.46,52.1,52.12,30274.0,49.5947,49.5947,49.2544,49.2733,30274.0
2018-10-10 12:30:00,52.1,52.14,51.95,51.99,53390.0,49.2544,49.2922,49.1126,49.1504,53390.0
2018-10-10 12:40:00,51.95,52.16,51.88,52.15,20840.0,49.1126,49.3111,49.0464,49.3017,20840.0
2018-10-10 12:50:00,52.22,52.35,51.99,52.0,34368.0,49.3679,49.4908,49.1504,49.1599,34368.0
2018-10-10 13:00:00,51.97,51.97,51.63,51.76,62068.0,49.1315,49.1315,48.8101,48.933,62068.0
2018-10-10 13:10:00,51.72,52.14,51.72,52.08,15898.0,48.8952,49.2922,48.8952,49.2355,15898.0
2018-10-10 13:20:00,52.15,52.34,52.03,52.03,23638.0,49.3017,49.4813,49.1882,49.1882,23638.0
2018-10-10 13:30:00,52.03,52.13,51.85,51.98,31908.0,49.1882,49.2828,49.0181,49.141,31908.0
2018-10-10 13:40:00,52.03,52.1,51.75,52.08,29558.0,49.1882,49.2544,48.9235,49.2355,29558.0
2018-10-10 13:50:00,52.06,52.06,51.72,51.74,22648.0,49.2166,49.2166,48.8952,48.9141,22648.0
2018-10-10 14:00:00,51.81,51.88,51.15,51.17,114110.0,48.9802,49.0464,48.3563,48.3752,114110.0
2018-10-10 14:10:00,51.18,51.6,51.17,51.48,57206.0,48.3847,48.7817,48.3752,48.6683,57206.0
2018-10-10 14:20:00,51.43,51.45,51.15,51.34,65842.0,48.621,48.6399,48.3563,48.5359,65842.0
2018-10-10 14:30:00,51.29,51.49,50.97,51.08,58400.0,48.4887,48.6777,48.1861,48.2901,58400.0
2018-10-10 14:40:00,51.02,51.14,50.85,50.97,56706.0,48.2334,48.3468,48.0727,48.1861,56706.0
2018-10-10 14:50:00,50.93,51.29,50.93,51.24,92300.0,48.1483,48.4887,48.1483,48.4414,92300.0
2018-10-10 15:00:00,51.17,51.17,50.76,50.83,46946.0,48.3752,48.3752,47.9876,48.0538,46946.0
2018-10-10 15:10:00,50.82,50.83,50.39,50.51,104430.0,48.0443,48.0538,47.6378,47.7513,104430.0
2018-10-10 15:20:00,50.5,50.97,50.5,50.97,119318.0,47.7418,48.1861,47.7418,48.1861,119318.0
2018-10-10 15:30:00,50.96,50.97,50.21,50.21,93494.0,48.1767,48.1861,47.4676,47.4676,93494.0
2018-10-10 15:40:00,50.18,50.44,49.65,50.43,190090.0,47.4393,47.6851,46.9382,47.6756,190090.0
2018-10-10 15:50:00,50.35,50.43,49.17,49.41,261570.0,47.6,47.6756,46.4844,46.7113,261570.0
2018-10-11 09:30:00,48.57,49.04,48.32,48.45,293050.0,45.9172,46.3615,45.6809,45.8038,293050.0
2018-10-11 09:40:00,48.41,49.12,48.3,49.12,161852.0,45.7659,46.4372,45.662,46.4372,161852.0
2018-10-11 09:50:00,49.13,49.65,49.1,49.58,234496.0,46.4466,46.9382,46.4183,46.872,234496.0
2018-10-11 10:00:00,49.56,49.58,48.96,49.45,163806.0,46.8531,46.872,46.2859,46.7491,163806.0
2018-10-11 10:10:00,49.45,49.45,48.84,49.06,84058.0,46.7491,46.7491,46.1725,46.3804,84058.0
2018-10-11 10:20:00,49.01,49.15,48.77,48.93,74486.0,46.3332,46.4655,46.1063,46.2575,74486.0
2018-10-11 10:30:00,49.0,49.23,48.51,48.62,63964.0,46.3237,46.5412,45.8605,45.9645,63964.0
2018-10-11 10:40:00,48.62,48.71,48.19,48.24,158556.0,45.9645,46.0496,45.558,45.6052,158556.0
2018-10-11 10:50:00,48.19,48.46,48.07,48.17,103942.0,45.558,45.8132,45.4445,45.5391,103942.0
2018-10-11 11:00:00,48.2,48.2,47.34,47.54,261194.0,45.5674,45.5674,44.7544,44.9435,261194.0
2018-10-11 11:10:00,47.51,47.63,47.05,47.47,152298.0,44.9151,45.0286,44.4802,44.8773,152298.0
2018-10-11 11:20:00,47.54,48.2,47.54,47.85,91790.0,44.9435,45.5674,44.9435,45.2365,91790.0
2018-10-11 11:30:00,47.93,48.05,47.5,47.68,118030.0,45.3122,45.4256,44.9057,45.0758,118030.0
2018-10-11 11:40:00,47.75,48.55,47.75,48.55,118704.0,45.142,45.8983,45.142,45.8983,118704.0
2018-10-11 11:50:00,48.53,48.8,48.36,48.37,127580.0,45.8794,46.1346,45.7187,45.7281,127580.0
2018-10-11 12:00:00,48.4,48.57,48.23,48.26,83208.0,45.7565,45.9172,45.5958,45.6241,83208.0
2018-10-11 12:10:00,48.31,48.73,48.31,48.68,58298.0,45.6714,46.0685,45.6714,46.0212,58298.0
2018-10-11 12:20:00,48.74,49.29,48.74,48.98,77888.0,46.0779,46.5979,46.0779,46.3048,77888.0
2018-10-11 12:30:00,48.9,49.0,48.56,48.56,75406.0,46.2292,46.3237,45.9078,45.9078,75406.0
2018-10-11 12:40:00,48.56,48.7,48.38,48.42,70498.0,45.9078,46.0401,45.7376,45.7754,70498.0
2018-10-11 12:50:00,48.46,48.58,48.29,48.46,65086.0,45.8132,45.9267,45.6525,45.8132,65086.0
2018-10-11 13:00:00,48.41,48.41,47.98,48.07,52518.0,45.7659,45.7659,45.3594,45.4445,52518.0
2018-10-11 13:10:00,48.02,48.77,47.97,48.63,57236.0,45.3973,46.1063,45.35,45.9739,57236.0
2018-10-11 13:20:00,48.59,48.71,48.32,48.45,34772.0,45.9361,46.0496,45.6809,45.8038,34772.0
2018-10-11 13:30:00,48.52,48.63,48.18,48.33,30240.0,45.8699,45.9739,45.5485,45.6903,30240.0
2018-10-11 13:40:00,48.37,48.39,47.96,47.96,37026.0,45.7281,45.747,45.3405,45.3405,37026.0
2018-10-11 13:50:00,47.94,48.31,47.72,48.3,67584.0,45.3216,45.6714,45.1136,45.662,67584.0
2018-10-11 14:00:00,48.29,48.37,47.92,47.93,53656.0,45.6525,45.7281,45.3027,45.3122,53656.0
2018-10-11 14:10:00,47.93,47.99,47.49,47.71,81380.0,45.3122,45.3689,44.8962,45.1042,81380.0
2018-10-11 14:20:00,47.67,47.99,47.45,47.57,85310.0,45.0664,45.3689,44.8584,44.9718,85310.0
2018-10-11 14:30:00,47.52,47.54,46.64,46.79,278994.0,44.9246,44.9435,44.0926,44.2344,278994.0
2018-10-11 14:40:00,46.73,46.85,45.18,46.2,331998.0,44.1777,44.2912,42.7124,43.6767,331998.0
2018-10-11 14:50:00,46.1,46.66,45.88,46.4,164610.0,43.5821,44.1115,43.3741,43.8657,164610.0
2018-10-11 15:00:00,46.29,46.8,46.09,46.31,131754.0,43.7617,44.2439,43.5727,43.7806,131754.0
2018-10-11 15:10:00,46.21,47.77,46.04,47.73,128656.0,43.6861,45.1609,43.5254,45.1231,128656.0
2018-10-11 15:20:00,47.78,47.92,47.38,47.46,92424.0,45.1704,45.3027,44.7922,44.8678,92424.0
2018-10-11 15:30:00,47.27,47.74,46.87,47.34,73496.0,44.6882,45.1325,44.3101,44.7544,73496.0
2018-10-11 15:40:00,47.31,47.33,46.25,46.28,65450.0,44.726,44.7449,43.7239,43.7523,65450.0
2018-10-11 15:50:00,46.22,46.81,46.02,46.05,182688.0,43.6956,44.2533,43.5065,43.5348,182688.0
2018-10-12 09:30:00,48.26,48.33,47.74,48.02,407508.0,45.6241,45.6903,45.1325,45.3973,407508.0
2018-10-12 09:40:00,48.03,48.1,47.64,47.74,126604.0,45.4067,45.4729,45.038,45.1325,126604.0
2018-10-12 09:50:00,47.76,48.02,47.66,47.98,62838.0,45.1515,45.3973,45.0569,45.3594,62838.0
2018-10-12 10:00:00,47.91,47.97,47.74,47.95,49752.0,45.2933,45.35,45.1325,45.3311,49752.0
2018-10-12 10:10:00,47.93,47.93,47.36,47.36,73906.0,45.3122,45.3122,44.7733,44.7733,73906.0
2018-10-12 10:20:00,47.38,47.47,47.05,47.05,65466.0,44.7922,44.8773,44.4802,44.4802,65466.0
2018-10-12 10:30:00,47.05,47.67,47.05,47.57,67460.0,44.4802,45.0664,44.4802,44.9718,67460.0
2018-10-12 10:40:00,47.56,47.73,47.4,47.4,31304.0,44.9624,45.1231,44.8111,44.8111,31304.0
2018-10-12 10:50:00,47.38,47.74,47.38,47.59,67110.0,44.7922,45.1325,44.7922,44.9907,67110.0
2018-10-12 11:00:00,47.57,47.71,47.44,47.65,38802.0,44.9718,45.1042,44.8489,45.0475,38802.0
2018-10-12 11:10:00,47.68,47.88,47.65,47.65,20100.0,45.0758,45.2649,45.0475,45.0475,20100.0
2018-10-12 11:20:00,47.64,47.7,47.23,47.26,30642.0,45.038,45.0947,44.6504,44.6788,30642.0
2018-10-12 11:30:00,47.23,47.38,47.1,47.19,33554.0,44.6504,44.7922,44.5275,44.6126,33554.0
2018-10-12 11:40:00,47.14,47.14,46.6,46.9,84496.0,44.5653,44.5653,44.0548,44.3384,84496.0
2018-10-12 11:50:00,46.89,47.1,46.84,46.95,21946.0,44.329,44.5275,44.2817,44.3857,21946.0
2018-10-12 12:00:00,46.96,46.96,46.49,46.71,72458.0,44.3951,44.3951,43.9508,44.1588,72458.0
2018-10-12 12:10:00,46.69,46.84,46.52,46.52,42080.0,44.1399,44.2817,43.9792,43.9792,42080.0
2018-10-12 12:20:00,46.54,46.63,46.23,46.33,60326.0,43.9981,44.0832,43.705,43.7996,60326.0
2018-10-12 12:30:00,46.34,46.52,46.1,46.1,81686.0,43.809,43.9792,43.5821,43.5821,81686.0
2018-10-12 12:40:00,46.1,46.18,45.81,45.82,91942.0,43.5821,43.6577,43.308,43.3174,91942.0
2018-10-12 12:50:00,45.83,46.52,45.78,46.34,95646.0,43.3269,43.9792,43.2796,43.809,95646.0
2018-10-12 13:00:00,46.42,46.99,46.2,46.88,124194.0,43.8846,44.4235,43.6767,44.3195,124194.0
2018-10-12 13:10:00,46.94,47.04,46.6,46.63,67208.0,44.3762,44.4708,44.0548,44.0832,67208.0
2018-10-12 13:20:00,46.65,46.99,46.6,46.62,31630.0,44.1021,44.4235,44.0548,44.0737,31630.0
2018-10-12 13:30:00,46.59,46.59,46.04,46.23,62394.0,44.0454,44.0454,43.5254,43.705,62394.0
2018-10-12 13:40:00,46.22,46.94,46.15,46.89,64888.0,43.6956,44.3762,43.6294,44.329,64888.0
2018-10-12 13:50:00,46.92,46.92,46.6,46.61,55402.0,44.3573,44.3573,44.0548,44.0643,55402.0
2018-10-12 14:00:00,46.67,46.67,46.21,46.21,54446.0,44.121,44.121,43.6861,43.6861,54446.0
2018-10-12 14:10:00,46.27,46.52,45.97,46.47,95118.0,43.7428,43.9792,43.4592,43.9319,95118.0
2018-10-12 14:20:00,46.5,46.62,46.17,46.61,68132.0,43.9603,44.0737,43.6483,44.0643,68132.0
2018-10-12 14:30:00,46.63,46.67,46.24,46.24,11818.0,44.0832,44.121,43.7145,43.7145,11818.0
2018-10-12 14:40:00,46.37,46.38,46.08,46.18,25226.0,43.8374,43.8468,43.5632,43.6577,25226.0
2018-10-12 14:50:00,46.35,46.9,46.35,46.72,60272.0,43.8185,44.3384,43.8185,44.1683,60272.0
2018-10-12 15:00:00,46.77,47.08,46.49,47.01,71128.0,44.2155,44.5086,43.9508,44.4424,71128.0
2018-10-12 15:10:00,47.03,47.26,46.85,46.93,63690.0,44.4613,44.6788,44.2912,44.3668,63690.0
2018-10-12 15:20:00,47.05,47.5,46.94,47.41,115576.0,44.4802,44.9057,44.3762,44.8206,115576.0
2018-10-12 15:30:00,47.35,47.57,47.2,47.2,70564.0,44.7638,44.9718,44.622,44.622,70564.0
2018-10-12 15:40:00,47.27,47.78,47.24,47.69,128110.0,44.6882,45.1704,44.6599,45.0853,128110.0
2018-10-12 15:50:00,47.71,48.06,47.57,47.59,219846.0,45.1042,45.4351,44.9718,44.9907,219846.0
2018-10-15 09:30:00,47.41,47.7,47.2,47.42,90944.0,44.8206,45.0947,44.622,44.83,90944.0
2018-10-15 09:40:00,47.49,47.81,47.47,47.76,51738.0,44.8962,45.1987,44.8773,45.1515,51738.0
2018-10-15 09:50:00,47.83,47.86,47.45,47.49,52278.0,45.2176,45.246,44.8584,44.8962,52278.0
2018-10-15 10:00:00,47.56,47.56,47.2,47.27,33828.0,44.9624,44.9624,44.622,44.6882,33828.0
2018-10-15 10:10:00,47.33,47.44,47.15,47.21,54240.0,44.7449,44.8489,44.5748,44.6315,54240.0
2018-10-15 10:20:00,47.27,47.59,47.27,47.59,22290.0,44.6882,44.9907,44.6882,44.9907,22290.0
2018-10-15 10:30:00,47.51,47.8,47.49,47.69,35156.0,44.9151,45.1893,44.8962,45.0853,35156.0
2018-10-15 10:40:00,47.72,47.72,47.49,47.49,21098.0,45.1136,45.1136,44.8962,44.8962,21098.0
2018-10-15 10:50:00,47.46,47.73,47.44,47.7,6790.0,44.8678,45.1231,44.8489,45.0947,6790.0
2018-10-15 11:00:00,47.73,47.88,47.69,47.8,35996.0,45.1231,45.2649,45.0853,45.1893,35996.0
2018-10-15 11:10:00,47.74,47.81,47.63,47.73,51728.0,45.1325,45.1987,45.0286,45.1231,51728.0
2018-10-15 11:20:00,47.76,48.14,47.74,48.12,60236.0,45.1515,45.5107,45.1325,45.4918,60236.0
2018-10-15 11:30:00,48.13,48.17,48.02,48.07,50464.0,45.5012,45.5391,45.3973,45.4445,50464.0
2018-10-15 11:40:00,48.13,48.16,47.97,48.01,28014.0,45.5012,45.5296,45.35,45.3878,28014.0
2018-10-15 11:50:00,48.04,48.05,47.45,47.49,63984.0,45.4162,45.4256,44.8584,44.8962,63984.0
2018-10-15 12:00:00,47.45,47.45,47.21,47.27,50286.0,44.8584,44.8584,44.6315,44.6882,50286.0
2018-10-15 12:10:00,47.29,47.38,47.08,47.34,40026.0,44.7071,44.7922,44.5086,44.7544,40026.0
2018-10-15 12:20:00,47.34,47.47,47.31,47.44,19718.0,44.7544,44.8773,44.726,44.8489,19718.0
2018-10-15 12:30:00,47.49,47.73,47.4,47.65,52002.0,44.8962,45.1231,44.8111,45.0475,52002.0
2018-10-15 12:40:00,47.69,47.79,47.58,47.76,19842.0,45.0853,45.1798,44.9813,45.1515,19842.0
2018-10-15 12:50:00,47.74,47.8,47.66,47.66,20440.0,45.1325,45.1893,45.0569,45.0569,20440.0
2018-10-15 13:00:00,47.68,47.97,47.68,47.96,40358.0,45.0758,45.35,45.0758,45.3405,40358.0
2018-10-15 13:10:00,47.93,47.96,47.84,47.93,27684.0,45.3122,45.3405,45.2271,45.3122,27684.0
2018-10-15 13:20:00,47.87,47.87,47.69,47.74,31882.0,45.2554,45.2554,45.0853,45.1325,31882.0
2018-10-15 13:30:00,47.73,48.06,47.73,48.02,24978.0,45.1231,45.4351,45.1231,45.3973,24978.0
2018-10-15 13:40:00,48.01,48.2,47.98,48.16,35298.0,45.3878,45.5674,45.3594,45.5296,35298.0
2018-10-15 13:50:00,48.16,48.2,48.01,48.1,40850.0,45.5296,45.5674,45.3878,45.4729,40850.0
2018-10-15 14:00:00,48.11,48.11,47.85,47.9,27660.0,45.4823,45.4823,45.2365,45.2838,27660.0
2018-10-15 14:10:00,47.95,47.95,47.52,47.59,43570.0,45.3311,45.3311,44.9246,44.9907,43570.0
2018-10-15 14:20:00,47.65,47.67,47.46,47.52,21790.0,45.0475,45.0664,44.8678,44.9246,21790.0
2018-10-15 14:30:00,47.44,47.66,47.4,47.66,30126.0,44.8489,45.0569,44.8111,45.0569,30126.0
2018-10-15 14:40:00,47.69,48.18,47.69,48.17,54252.0,45.0853,45.5485,45.0853,45.5391,54252.0
2018-10-15 14:50:00,48.21,48.41,48.21,48.28,77462.0,45.5769,45.7659,45.5769,45.643,77462.0
2018-10-15 15:00:00,48.28,48.38,48.0,48.05,54820.0,45.643,45.7376,45.3783,45.4256,54820.0
2018-10-15 15:10:00,48.06,48.06,47.69,47.74,59708.0,45.4351,45.4351,45.0853,45.1325,59708.0
2018-10-15 15:20:00,47.68,47.94,47.64,47.73,68270.0,45.0758,45.3216,45.038,45.1231,68270.0
2018-10-15 15:30:00,47.69,47.74,47.5,47.63,77816.0,45.0853,45.1325,44.9057,45.0286,77816.0
2018-10-15 15:40:00,47.62,47.77,47.45,47.6,35456.0,45.0191,45.1609,44.8584,45.0002,35456.0
2018-10-15 15:50:00,47.61,47.69,47.07,47.07,80550.0,45.0096,45.0853,44.4991,44.4991,80550.0
2018-10-16 09:30:00,48.38,48.45,48.07,48.2,171416.0,45.7376,45.8038,45.4445,45.5674,171416.0
2018-10-16 09:40:00,48.25,48.38,48.06,48.15,96512.0,45.6147,45.7376,45.4351,45.5202,96512.0
2018-10-16 09:50:00,48.12,48.4,47.99,48.4,78202.0,45.4918,45.7565,45.3689,45.7565,78202.0
2018-10-16 10:00:00,48.4,48.69,48.35,48.66,141692.0,45.7565,46.0307,45.7092,46.0023,141692.0
2018-10-16 10:10:00,48.65,48.76,48.49,48.57,56314.0,45.9928,46.0968,45.8416,45.9172,56314.0
2018-10-16 10:20:00,48.56,48.74,48.37,48.37,42962.0,45.9078,46.0779,45.7281,45.7281,42962.0
2018-10-16 10:30:00,48.35,48.46,48.24,48.46,38392.0,45.7092,45.8132,45.6052,45.8132,38392.0
2018-10-16 10:40:00,48.46,48.79,48.45,48.75,36458.0,45.8132,46.1252,45.8038,46.0874,36458.0
2018-10-16 10:50:00,48.76,48.97,48.75,48.94,68646.0,46.0968,46.2954,46.0874,46.267,68646.0
2018-10-16 11:00:00,48.97,48.97,48.85,48.9,26504.0,46.2954,46.2954,46.1819,46.2292,26504.0
2018-10-16 11:10:00,48.9,49.16,48.85,49.14,62966.0,46.2292,46.475,46.1819,46.4561,62966.0
2018-10-16 11:20:00,49.15,49.2,49.02,49.12,35614.0,46.4655,46.5128,46.3426,46.4372,35614.0
2018-10-16 11:30:00,49.1,49.21,49.08,49.16,49996.0,46.4183,46.5223,46.3994,46.475,49996.0
2018-10-16 11:40:00,49.17,49.17,48.98,49.05,22494.0,46.4844,46.4844,46.3048,46.371,22494.0
2018-10-16 11:50:00,49.12,49.12,48.97,49.12,39210.0,46.4372,46.4372,46.2954,46.4372,39210.0
2018-10-16 12:00:00,49.18,49.2,49.11,49.18,47056.0,46.4939,46.5128,46.4277,46.4939,47056.0
2018-10-16 12:10:00,49.14,49.19,49.02,49.08,12414.0,46.4561,46.5033,46.3426,46.3994,12414.0
2018-10-16 12:20:00,49.01,49.1,48.97,49.1,27654.0,46.3332,46.4183,46.2954,46.4183,27654.0
2018-10-16 12:30:00,49.1,49.2,49.1,49.18,17632.0,46.4183,46.5128,46.4183,46.4939,17632.0
2018-10-16 12:40:00,49.19,49.39,49.19,49.37,31348.0,46.5033,46.6924,46.5033,46.6735,31348.0
2018-10-16 12:50:00,49.42,49.43,49.34,49.39,20638.0,46.7208,46.7302,46.6452,46.6924,20638.0
2018-10-16 13:00:00,49.38,49.42,49.28,49.28,19742.0,46.683,46.7208,46.5884,46.5884,19742.0
2018-10-16 13:10:00,49.31,49.4,49.27,49.35,14460.0,46.6168,46.7019,46.579,46.6546,14460.0
2018-10-16 13:20:00,49.38,49.43,49.33,49.43,27486.0,46.683,46.7302,46.6357,46.7302,27486.0
2018-10-16 13:30:00,49.41,49.6,49.41,49.58,47124.0,46.7113,46.891,46.7113,46.872,47124.0
2018-10-16 13:40:00,49.59,49.8,49.57,49.77,62398.0,46.8815,47.08,46.8626,47.0517,62398.0
2018-10-16 13:50:00,49.77,49.81,49.48,49.57,104382.0,47.0517,47.0895,46.7775,46.8626,104382.0
2018-10-16 14:00:00,49.59,49.82,49.58,49.82,31270.0,46.8815,47.0989,46.872,47.0989,31270.0
2018-10-16 14:10:00,49.81,49.81,49.65,49.7,16996.0,47.0895,47.0895,46.9382,46.9855,16996.0
2018-10-16 14:20:00,49.74,49.83,49.64,49.83,30798.0,47.0233,47.1084,46.9288,47.1084,30798.0
2018-10-16 14:30:00,49.85,49.91,49.82,49.82,26136.0,47.1273,47.184,47.0989,47.0989,26136.0
2018-10-16 14:40:00,49.8,49.86,49.79,49.81,32612.0,47.08,47.1368,47.0706,47.0895,32612.0
2018-10-16 14:50:00,49.8,49.82,49.6,49.62,35100.0,47.08,47.0989,46.891,46.9099,35100.0
2018-10-16 15:00:00,49.59,49.72,49.5,49.71,31456.0,46.8815,47.0044,46.7964,46.9949,31456.0
2018-10-16 15:10:00,49.68,49.85,49.59,49.84,65618.0,46.9666,47.1273,46.8815,47.1178,65618.0
2018-10-16 15:20:00,49.8,49.81,49.6,49.65,27720.0,47.08,47.0895,46.891,46.9382,27720.0
2018-10-16 15:30:00,49.63,49.93,49.57,49.93,87090.0,46.9193,47.2029,46.8626,47.2029,87090.0
2018-10-16 15:40:00,49.94,50.24,49.92,50.24,142102.0,47.2124,47.496,47.1935,47.496,142102.0
2018-10-16 15:50:00,50.24,50.26,50.05,50.1,205762.0,47.496,47.5149,47.3164,47.3636,205762.0
2018-10-17 09:30:00,49.58,49.58,49.15,49.15,156036.0,46.872,46.872,46.4655,46.4655,156036.0
2018-10-17 09:40:00,49.17,49.42,49.1,49.15,123026.0,46.4844,46.7208,46.4183,46.4655,123026.0
2018-10-17 09:50:00,49.15,49.32,48.96,48.97,54284.0,46.4655,46.6262,46.2859,46.2954,54284.0
2018-10-17 10:00:00,48.95,49.15,48.8,49.15,98934.0,46.2765,46.4655,46.1346,46.4655,98934.0
2018-10-17 10:10:00,49.2,49.2,48.79,48.92,123954.0,46.5128,46.5128,46.1252,46.2481,123954.0
2018-10-17 10:20:00,48.88,48.95,48.75,48.95,43290.0,46.2103,46.2765,46.0874,46.2765,43290.0
2018-10-17 10:30:00,48.9,48.99,48.55,48.61,82098.0,46.2292,46.3143,45.8983,45.955,82098.0
2018-10-17 10:40:00,48.6,48.62,48.33,48.56,74814.0,45.9456,45.9645,45.6903,45.9078,74814.0
2018-10-17 10:50:00,48.53,48.78,48.52,48.69,48950.0,45.8794,46.1157,45.8699,46.0307,48950.0
2018-10-17 11:00:00,48.64,48.96,48.42,48.94,52302.0,45.9834,46.2859,45.7754,46.267,52302.0
2018-10-17 11:10:00,48.93,49.06,48.79,48.99,31942.0,46.2575,46.3804,46.1252,46.3143,31942.0
2018-10-17 11:20:00,49.0,49.25,48.99,49.25,56278.0,46.3237,46.5601,46.3143,46.5601,56278.0
2018-10-17 11:30:00,49.26,49.32,49.1,49.1,44748.0,46.5695,46.6262,46.4183,46.4183,44748.0
2018-10-17 11:40:00,49.1,49.76,49.1,49.68,124332.0,46.4183,47.0422,46.4183,46.9666,124332.0
2018-10-17 11:50:00,49.68,49.84,49.49,49.79,71598.0,46.9666,47.1178,46.787,47.0706,71598.0
2018-10-17 12:00:00,49.88,49.98,49.74,49.93,51118.0,47.1557,47.2502,47.0233,47.2029,51118.0
2018-10-17 12:10:00,49.99,50.24,49.79,50.17,77850.0,47.2597,47.496,47.0706,47.4298,77850.0
2018-10-17 12:20:00,50.24,50.24,49.99,49.99,49242.0,47.496,47.496,47.2597,47.2597,49242.0
2018-10-17 12:30:00,50.02,50.02,49.88,49.94,69664.0,47.288,47.288,47.1557,47.2124,69664.0
2018-10-17 12:40:00,50.01,50.21,49.76,49.76,41586.0,47.2786,47.4676,47.0422,47.0422,41586.0
2018-10-17 12:50:00,49.75,50.01,49.74,49.98,22256.0,47.0328,47.2786,47.0233,47.2502,22256.0
2018-10-17 13:00:00,49.99,50.18,49.91,50.02,44956.0,47.2597,47.4393,47.184,47.288,44956.0
2018-10-17 13:10:00,50.01,50.1,49.89,49.96,36502.0,47.2786,47.3636,47.1651,47.2313,36502.0
2018-10-17 13:20:00,49.97,50.06,49.9,49.94,41114.0,47.2407,47.3258,47.1746,47.2124,41114.0
2018-10-17 13:30:00,49.91,50.13,49.91,50.07,15250.0,47.184,47.392,47.184,47.3353,15250.0
2018-10-17 13:40:00,50.06,50.13,49.95,50.01,34148.0,47.3258,47.392,47.2218,47.2786,34148.0
2018-10-17 13:50:00,49.97,50.09,49.97,50.03,15620.0,47.2407,47.3542,47.2407,47.2975,15620.0
2018-10-17 14:00:00,49.96,50.12,49.64,50.09,97774.0,47.2313,47.3826,46.9288,47.3542,97774.0
2018-10-17 14:10:00,50.02,50.02,49.59,49.66,37422.0,47.288,47.288,46.8815,46.9477,37422.0
2018-10-17 14:20:00,49.56,49.56,49.19,49.37,108304.0,46.8531,46.8531,46.5033,46.6735,108304.0
2018-10-17 14:30:00,49.3,49.52,49.27,49.48,37770.0,46.6073,46.8153,46.579,46.7775,37770.0
2018-10-17 14:40:00,49.55,49.72,49.52,49.63,56542.0,46.8437,47.0044,46.8153,46.9193,56542.0
2018-10-17 14:50:00,49.63,50.05,49.63,49.92,57946.0,46.9193,47.3164,46.9193,47.1935,57946.0
2018-10-17 15:00:00,49.88,49.95,49.7,49.95,31348.0,47.1557,47.2218,46.9855,47.2218,31348.0
2018-10-17 15:10:00,49.87,49.94,49.59,49.63,30052.0,47.1462,47.2124,46.8815,46.9193,30052.0
2018-10-17 15:20:00,49.62,49.87,49.57,49.77,68530.0,46.9099,47.1462,46.8626,47.0517,68530.0
2018-10-17 15:30:00,49.69,49.76,49.33,49.49,39596.0,46.976,47.0422,46.6357,46.787,39596.0
2018-10-17 15:40:00,49.48,49.49,49.17,49.36,87528.0,46.7775,46.787,46.4844,46.6641,87528.0
2018-10-17 15:50:00,49.32,49.69,49.32,49.63,86160.0,46.6262,46.976,46.6262,46.9193,86160.0
2018-10-18 09:30:00,49.13,49.13,48.64,48.77,105684.0,46.4466,46.4466,45.9834,46.1063,105684.0
2018-10-18 09:40:00,48.79,49.13,48.74,49.06,53750.0,46.1252,46.4466,46.0779,46.3804,53750.0
2018-10-18 09:50:00,49.02,49.02,48.62,48.75,65794.0,46.3426,46.3426,45.9645,46.0874,65794.0
2018-10-18 10:00:00,48.63,48.91,48.53,48.55,69334.0,45.9739,46.2386,45.8794,45.8983,69334.0
2018-10-18 10:10:00,48.55,48.94,48.47,48.85,66778.0,45.8983,46.267,45.8227,46.1819,66778.0
2018-10-18 10:20:00,48.88,49.0,48.77,48.99,54486.0,46.2103,46.3237,46.1063,46.3143,54486.0
2018-10-18 10:30:00,48.95,49.34,48.95,49.33,83036.0,46.2765,46.6452,46.2765,46.6357,83036.0
2018-10-18 10:40:00,49.36,49.45,49.21,49.27,21618.0,46.6641,46.7491,46.5223,46.579,21618.0
2018-10-18 10:50:00,49.26,49.52,49.24,49.42,25112.0,46.5695,46.8153,46.5506,46.7208,25112.0
2018-10-18 11:00:00,49.41,49.45,48.82,48.91,59822.0,46.7113,46.7491,46.1536,46.2386,59822.0
2018-10-18 11:10:00,48.93,48.97,48.74,48.79,29568.0,46.2575,46.2954,46.0779,46.1252,29568.0
2018-10-18 11:20:00,48.85,48.85,48.44,48.49,66088.0,46.1819,46.1819,45.7943,45.8416,66088.0
2018-10-18 11:30:00,48.44,48.5,47.97,48.24,140382.0,45.7943,45.851,45.35,45.6052,140382.0
2018-10-18 11:40:00,48.22,48.24,47.55,47.65,97572.0,45.5863,45.6052,44.9529,45.0475,97572.0
2018-10-18 11:50:00,47.69,47.8,47.36,47.69,184454.0,45.0853,45.1893,44.7733,45.0853,184454.0
2018-10-18 12:00:00,47.62,47.88,47.55,47.73,81276.0,45.0191,45.2649,44.9529,45.1231,81276.0
2018-10-18 12:10:00,47.71,47.76,47.44,47.54,74144.0,45.1042,45.1515,44.8489,44.9435,74144.0
2018-10-18 12:20:00,47.55,48.13,47.55,47.96,113544.0,44.9529,45.5012,44.9529,45.3405,113544.0
2018-10-18 12:30:00,47.97,48.1,47.76,48.1,55698.0,45.35,45.4729,45.1515,45.4729,55698.0
2018-10-18 12:40:00,48.13,48.33,48.06,48.1,48776.0,45.5012,45.6903,45.4351,45.4729,48776.0
2018-10-18 12:50:00,48.09,48.11,47.92,47.95,49662.0,45.4634,45.4823,45.3027,45.3311,49662.0
2018-10-18 13:00:00,47.91,48.08,47.7,47.72,41712.0,45.2933,45.454,45.0947,45.1136,41712.0
2018-10-18 13:10:00,47.73,47.79,47.41,47.44,44738.0,45.1231,45.1798,44.8206,44.8489,44738.0
2018-10-18 13:20:00,47.45,47.56,47.19,47.35,59330.0,44.8584,44.9624,44.6126,44.7638,59330.0
2018-10-18 13:30:00,47.37,47.45,47.08,47.3,105460.0,44.7828,44.8584,44.5086,44.7166,105460.0
2018-10-18 13:40:00,47.25,47.25,46.91,47.17,90830.0,44.6693,44.6693,44.3479,44.5937,90830.0
2018-10-18 13:50:00,47.19,47.21,46.92,47.1,63990.0,44.6126,44.6315,44.3573,44.5275,63990.0
2018-10-18 14:00:00,47.07,47.74,47.07,47.58,147616.0,44.4991,45.1325,44.4991,44.9813,147616.0
2018-10-18 14:10:00,47.52,47.65,47.23,47.23,46962.0,44.9246,45.0475,44.6504,44.6504,46962.0
2018-10-18 14:20:00,47.24,47.87,47.24,47.61,72800.0,44.6599,45.2554,44.6599,45.0096,72800.0
2018-10-18 14:30:00,47.58,47.82,47.37,47.55,49172.0,44.9813,45.2082,44.7828,44.9529,49172.0
2018-10-18 14:40:00,47.55,48.04,47.53,47.74,67748.0,44.9529,45.4162,44.934,45.1325,67748.0
2018-10-18 14:50:00,47.73,47.98,47.65,47.73,36504.0,45.1231,45.3594,45.0475,45.1231,36504.0
2018-10-18 15:00:00,47.67,47.77,47.24,47.3,57684.0,45.0664,45.1609,44.6599,44.7166,57684.0
2018-10-18 15:10:00,47.27,47.69,47.18,47.45,64138.0,44.6882,45.0853,44.6031,44.8584,64138.0
2018-10-18 15:20:00,47.43,47.81,47.41,47.75,56078.0,44.8395,45.1987,44.8206,45.142,56078.0
2018-10-18 15:30:00,47.65,47.79,47.38,47.79,63180.0,45.0475,45.1798,44.7922,45.1798,63180.0
2018-10-18 15:40:00,47.82,47.94,47.56,47.77,132718.0,45.2082,45.3216,44.9624,45.1609,132718.0
2018-10-18 15:50:00,47.71,47.71,47.5,47.71,119068.0,45.1042,45.1042,44.9057,45.1042,119068.0
2018-10-19 09:30:00,48.23,48.6,48.06,48.57,171462.0,45.5958,45.9456,45.4351,45.9172,171462.0
2018-10-19 09:40:00,48.53,48.76,48.51,48.68,123626.0,45.8794,46.0968,45.8605,46.0212,123626.0
2018-10-19 09:50:00,48.71,48.89,48.67,48.67,72246.0,46.0496,46.2197,46.0117,46.0117,72246.0
2018-10-19 10:00:00,48.72,49.05,48.69,48.92,73834.0,46.059,46.371,46.0307,46.2481,73834.0
2018-10-19 10:10:00,48.89,48.92,48.74,48.77,31024.0,46.2197,46.2481,46.0779,46.1063,31024.0
2018-10-19 10:20:00,48.79,48.91,48.64,48.72,32926.0,46.1252,46.2386,45.9834,46.059,32926.0
2018-10-19 10:30:00,48.68,48.88,48.66,48.72,32004.0,46.0212,46.2103,46.0023,46.059,32004.0
2018-10-19 10:40:00,48.73,48.83,48.59,48.69,37304.0,46.0685,46.163,45.9361,46.0307,37304.0
2018-10-19 10:50:00,48.69,48.82,48.6,48.82,58716.0,46.0307,46.1536,45.9456,46.1536,58716.0
2018-10-19 11:00:00,48.85,48.93,48.64,48.71,46516.0,46.1819,46.2575,45.9834,46.0496,46516.0
2018-10-19 11:10:00,48.79,48.85,48.59,48.63,45290.0,46.1252,46.1819,45.9361,45.9739,45290.0
2018-10-19 11:20:00,48.55,48.57,48.43,48.49,56612.0,45.8983,45.9172,45.7849,45.8416,56612.0
2018-10-19 11:30:00,48.42,48.47,48.08,48.2,53646.0,45.7754,45.8227,45.454,45.5674,53646.0
2018-10-19 11:40:00,48.13,48.27,48.05,48.24,40402.0,45.5012,45.6336,45.4256,45.6052,40402.0
2018-10-19 11:50:00,48.27,48.63,48.19,48.63,27618.0,45.6336,45.9739,45.558,45.9739,27618.0
2018-10-19 12:00:00,48.74,48.74,48.5,48.52,20950.0,46.0779,46.0779,45.851,45.8699,20950.0
2018-10-19 12:10:00,48.46,48.5,48.24,48.3,28616.0,45.8132,45.851,45.6052,45.662,28616.0
2018-10-19 12:20:00,48.27,48.27,47.96,48.06,47216.0,45.6336,45.6336,45.3405,45.4351,47216.0
2018-10-19 12:30:00,47.99,48.1,47.79,47.88,61322.0,45.3689,45.4729,45.1798,45.2649,61322.0
2018-10-19 12:40:00,47.87,48.12,47.73,47.99,46232.0,45.2554,45.4918,45.1231,45.3689,46232.0
2018-10-19 12:50:00,48.08,48.26,47.9,48.25,27642.0,45.454,45.6241,45.2838,45.6147,27642.0
2018-10-19 13:00:00,48.17,48.17,47.92,47.94,11450.0,45.5391,45.5391,45.3027,45.3216,11450.0
2018-10-19 13:10:00,48.1,48.57,48.06,48.46,41404.0,45.4729,45.9172,45.4351,45.8132,41404.0
2018-10-19 13:20:00,48.46,48.53,48.34,48.47,18104.0,45.8132,45.8794,45.6998,45.8227,18104.0
2018-10-19 13:30:00,48.43,48.54,48.4,48.41,22696.0,45.7849,45.8888,45.7565,45.7659,22696.0
2018-10-19 13:40:00,48.41,48.49,48.31,48.38,21796.0,45.7659,45.8416,45.6714,45.7376,21796.0
2018-10-19 13:50:00,48.46,48.46,48.29,48.29,3200.0,45.8132,45.8132,45.6525,45.6525,3200.0
2018-10-19 14:00:00,48.26,48.27,47.59,47.73,87328.0,45.6241,45.6336,44.9907,45.1231,87328.0
2018-10-19 14:10:00,47.76,47.95,47.72,47.94,35164.0,45.1515,45.3311,45.1136,45.3216,35164.0
2018-10-19 14:20:00,47.88,48.27,47.87,48.15,74908.0,45.2649,45.6336,45.2554,45.5202,74908.0
2018-10-19 14:30:00,48.08,48.37,48.08,48.24,28578.0,45.454,45.7281,45.454,45.6052,28578.0
2018-10-19 14:40:00,48.22,48.35,48.06,48.34,15402.0,45.5863,45.7092,45.4351,45.6998,15402.0
2018-10-19 14:50:00,48.29,48.33,48.13,48.14,6646.0,45.6525,45.6903,45.5012,45.5107,6646.0
2018-10-19 15:00:00,48.13,48.21,47.91,47.97,29508.0,45.5012,45.5769,45.2933,45.35,29508.0
2018-10-19 15:10:00,47.97,48.21,47.88,48.21,33244.0,45.35,45.5769,45.2649,45.5769,33244.0
2018-10-19 15:20:00,48.2,48.41,48.06,48.41,32006.0,45.5674,45.7659,45.4351,45.7659,32006.0
2018-10-19 15:30:00,48.37,48.47,48.29,48.3,70434.0,45.7281,45.8227,45.6525,45.662,70434.0
2018-10-19 15:40:00,48.3,48.5,48.24,48.38,39544.0,45.662,45.851,45.6052,45.7376,39544.0
2018-10-19 15:50:00,48.35,48.5,48.08,48.09,99020.0,45.7092,45.851,45.454,45.4634,99020.0
2018-10-22 09:30:00,48.5,48.75,48.1,48.19,105112.0,45.851,46.0874,45.4729,45.558,105112.0
2018-10-22 09:40:00,48.15,48.29,47.99,48.18,56458.0,45.5202,45.6525,45.3689,45.5485,56458.0
2018-10-22 09:50:00,48.16,48.16,47.57,47.68,96738.0,45.5296,45.5296,44.9718,45.0758,96738.0
2018-10-22 10:00:00,47.67,47.76,47.43,47.6,89072.0,45.0664,45.1515,44.8395,45.0002,89072.0
2018-10-22 10:10:00,47.56,47.84,47.31,47.44,99022.0,44.9624,45.2271,44.726,44.8489,99022.0
2018-10-22 10:20:00,47.42,47.49,47.18,47.34,123896.0,44.83,44.8962,44.6031,44.7544,123896.0
2018-10-22 10:30:00,47.29,47.64,47.28,47.61,75258.0,44.7071,45.038,44.6977,45.0096,75258.0
2018-10-22 10:40:00,47.63,48.1,47.61,48.02,101694.0,45.0286,45.4729,45.0096,45.3973,101694.0
2018-10-22 10:50:00,48.04,48.26,47.97,48.02,70874.0,45.4162,45.6241,45.35,45.3973,70874.0
2018-10-22 11:00:00,47.96,47.99,47.8,47.81,26614.0,45.3405,45.3689,45.1893,45.1987,26614.0
2018-10-22 11:10:00,47.74,47.76,47.52,47.76,33002.0,45.1325,45.1515,44.9246,45.1515,33002.0
2018-10-22 11:20:00,47.72,48.01,47.65,47.69,22946.0,45.1136,45.3878,45.0475,45.0853,22946.0
2018-10-22 11:30:00,47.66,47.72,47.47,47.51,47790.0,45.0569,45.1136,44.8773,44.9151,47790.0
2018-10-22 11:40:00,47.46,47.5,47.25,47.5,76892.0,44.8678,44.9057,44.6693,44.9057,76892.0
2018-10-22 11:50:00,47.49,47.49,47.05,47.18,59420.0,44.8962,44.8962,44.4802,44.6031,59420.0
2018-10-22 12:00:00,47.25,47.52,47.17,47.38,27972.0,44.6693,44.9246,44.5937,44.7922,27972.0
2018-10-22 12:10:00,47.37,47.37,46.98,47.07,43792.0,44.7828,44.7828,44.4141,44.4991,43792.0
2018-10-22 12:20:00,47.1,47.11,46.92,47.02,36380.0,44.5275,44.537,44.3573,44.4519,36380.0
2018-10-22 12:30:00,47.12,47.19,46.99,47.06,45448.0,44.5464,44.6126,44.4235,44.4897,45448.0
2018-10-22 12:40:00,47.18,47.31,47.18,47.18,27786.0,44.6031,44.726,44.6031,44.6031,27786.0
2018-10-22 12:50:00,47.15,47.38,47.15,47.34,31006.0,44.5748,44.7922,44.5748,44.7544,31006.0
2018-10-22 13:00:00,47.31,47.57,47.2,47.48,37090.0,44.726,44.9718,44.622,44.8867,37090.0
2018-10-22 13:10:00,47.53,47.58,47.44,47.52,28712.0,44.934,44.9813,44.8489,44.9246,28712.0
2018-10-22 13:20:00,47.46,47.54,47.29,47.37,14800.0,44.8678,44.9435,44.7071,44.7828,14800.0
2018-10-22 13:30:00,47.36,47.59,47.35,47.48,19894.0,44.7733,44.9907,44.7638,44.8867,19894.0
2018-10-22 13:40:00,47.53,47.7,47.43,47.43,24704.0,44.934,45.0947,44.8395,44.8395,24704.0
2018-10-22 13:50:00,47.38,47.43,47.35,47.36,22696.0,44.7922,44.8395,44.7638,44.7733,22696.0
2018-10-22 14:00:00,47.37,47.52,47.37,47.44,11830.0,44.7828,44.9246,44.7828,44.8489,11830.0
2018-10-22 14:10:00,47.54,47.55,47.37,47.44,15586.0,44.9435,44.9529,44.7828,44.8489,15586.0
2018-10-22 14:20:00,47.45,47.51,47.38,47.45,20142.0,44.8584,44.9151,44.7922,44.8584,20142.0
2018-10-22 14:30:00,47.38,47.66,47.38,47.6,23230.0,44.7922,45.0569,44.7922,45.0002,23230.0
2018-10-22 14:40:00,47.63,47.93,47.55,47.83,34598.0,45.0286,45.3122,44.9529,45.2176,34598.0
2018-10-22 14:50:00,47.85,47.85,47.67,47.74,19660.0,45.2365,45.2365,45.0664,45.1325,19660.0
2018-10-22 15:00:00,47.7,47.97,47.7,47.85,37168.0,45.0947,45.35,45.0947,45.2365,37168.0
2018-10-22 15:10:00,47.83,47.95,47.71,47.72,31590.0,45.2176,45.3311,45.1042,45.1136,31590.0
2018-10-22 15:20:00,47.77,47.79,47.68,47.72,19636.0,45.1609,45.1798,45.0758,45.1136,19636.0
2018-10-22 15:30:00,47.71,47.99,47.71,47.82,13468.0,45.1042,45.3689,45.1042,45.2082,13468.0
2018-10-22 15:40:00,47.68,47.73,47.59,47.6,35080.0,45.0758,45.1231,44.9907,45.0002,35080.0
2018-10-22 15:50:00,47.6,47.68,47.38,47.38,97182.0,45.0002,45.0758,44.7922,44.7922,97182.0
2018-10-23 09:30:00,45.02,45.65,44.88,45.4,461946.0,42.5611,43.1567,42.4288,42.9203,461946.0
2018-10-23 09:40:00,45.38,45.8,45.24,45.73,116782.0,42.9014,43.2985,42.7691,43.2323,116782.0
2018-10-23 09:50:00,45.74,45.74,45.27,45.27,105834.0,43.2418,43.2418,42.7974,42.7974,105834.0
2018-10-23 10:00:00,45.25,45.38,44.73,44.84,167378.0,42.7785,42.9014,42.2869,42.3909,167378.0
2018-10-23 10:10:00,44.84,45.0,44.3,44.53,195712.0,42.3909,42.5422,41.8804,42.0979,195712.0
2018-10-23 10:20:00,44.56,44.84,44.32,44.75,103512.0,42.1262,42.3909,41.8993,42.3059,103512.0
2018-10-23 10:30:00,44.7,44.77,44.37,44.74,95724.0,42.2586,42.3248,41.9466,42.2964,95724.0
2018-10-23 10:40:00,44.77,45.23,44.7,45.18,102744.0,42.3248,42.7596,42.2586,42.7124,102744.0
2018-10-23 10:50:00,45.18,45.27,44.95,44.97,62196.0,42.7124,42.7974,42.4949,42.5138,62196.0
2018-10-23 11:00:00,44.99,45.27,44.81,45.18,57732.0,42.5327,42.7974,42.3626,42.7124,57732.0
2018-10-23 11:10:00,45.12,45.4,45.09,45.39,51298.0,42.6556,42.9203,42.6273,42.9109,51298.0
2018-10-23 11:20:00,45.43,45.45,45.23,45.27,82558.0,42.9487,42.9676,42.7596,42.7974,82558.0
2018-10-23 11:30:00,45.3,45.33,44.95,44.96,41232.0,42.8258,42.8542,42.4949,42.5044,41232.0
2018-10-23 11:40:00,44.94,45.07,44.83,44.85,31694.0,42.4855,42.6084,42.3815,42.4004,31694.0
2018-10-23 11:50:00,44.79,44.8,44.59,44.63,64006.0,42.3437,42.3531,42.1546,42.1924,64006.0
2018-10-23 12:00:00,44.59,45.31,44.58,45.3,110522.0,42.1546,42.8353,42.1451,42.8258,110522.0
2018-10-23 12:10:00,45.3,45.35,45.14,45.26,46250.0,42.8258,42.8731,42.6745,42.788,46250.0
2018-10-23 12:20:00,45.34,45.55,45.2,45.46,104388.0,42.8636,43.0622,42.7313,42.9771,104388.0
2018-10-23 12:30:00,45.5,45.69,45.49,45.58,39964.0,43.0149,43.1945,43.0054,43.0905,39964.0
2018-10-23 12:40:00,45.57,45.74,45.5,45.56,60866.0,43.0811,43.2418,43.0149,43.0716,60866.0
2018-10-23 12:50:00,45.54,45.65,45.38,45.52,40428.0,43.0527,43.1567,42.9014,43.0338,40428.0
2018-10-23 13:00:00,45.44,46.32,45.43,46.27,124080.0,42.9582,43.7901,42.9487,43.7428,124080.0
2018-10-23 13:10:00,46.27,46.34,45.96,46.05,91278.0,43.7428,43.809,43.4498,43.5348,91278.0
2018-10-23 13:20:00,46.0,46.35,46.0,46.07,67688.0,43.4876,43.8185,43.4876,43.5538,67688.0
2018-10-23 13:30:00,46.15,46.25,45.92,46.02,48080.0,43.6294,43.7239,43.4119,43.5065,48080.0
2018-10-23 13:40:00,46.07,46.07,45.78,45.84,45854.0,43.5538,43.5538,43.2796,43.3363,45854.0
2018-10-23 13:50:00,45.83,46.07,45.7,45.78,16808.0,43.3269,43.5538,43.204,43.2796,16808.0
2018-10-23 14:00:00,45.83,46.16,45.8,46.12,59758.0,43.3269,43.6388,43.2985,43.601,59758.0
2018-10-23 14:10:00,46.15,46.67,46.12,46.63,70632.0,43.6294,44.121,43.601,44.0832,70632.0
2018-10-23 14:20:00,46.68,46.75,46.47,46.6,140682.0,44.1304,44.1966,43.9319,44.0548,140682.0
2018-10-23 14:30:00,46.67,46.91,46.63,46.85,75524.0,44.121,44.3479,44.0832,44.2912,75524.0
2018-10-23 14:40:00,46.89,46.96,46.75,46.92,22108.0,44.329,44.3951,44.1966,44.3573,22108.0
2018-10-23 14:50:00,46.96,47.19,46.88,47.02,61766.0,44.3951,44.6126,44.3195,44.4519,61766.0
2018-10-23 15:00:00,47.09,47.26,46.98,47.12,87798.0,44.518,44.6788,44.4141,44.5464,87798.0
2018-10-23 15:10:00,47.08,47.23,46.99,47.05,30298.0,44.5086,44.6504,44.4235,44.4802,30298.0
2018-10-23 15:20:00,47.08,47.33,47.02,47.05,63782.0,44.5086,44.7449,44.4519,44.4802,63782.0
2018-10-23 15:30:00,47.04,47.17,46.88,46.9,85298.0,44.4708,44.5937,44.3195,44.3384,85298.0
2018-10-23 15:40:00,47.02,47.02,46.73,46.88,38602.0,44.4519,44.4519,44.1777,44.3195,38602.0
2018-10-23 15:50:00,46.88,46.93,46.55,46.68,80688.0,44.3195,44.3668,44.0075,44.1304,80688.0
2018-10-24 09:30:00,47.1,47.19,46.69,47.02,187584.0,44.5275,44.6126,44.1399,44.4519,187584.0
2018-10-24 09:40:00,46.99,47.3,46.72,46.72,64786.0,44.4235,44.7166,44.1683,44.1683,64786.0
2018-10-24 09:50:00,46.72,46.88,46.59,46.65,56818.0,44.1683,44.3195,44.0454,44.1021,56818.0
2018-10-24 10:00:00,46.59,46.76,46.41,46.7,78002.0,44.0454,44.2061,43.8752,44.1493,78002.0
2018-10-24 10:10:00,46.71,46.8,46.31,46.37,59374.0,44.1588,44.2439,43.7806,43.8374,59374.0
2018-10-24 10:20:00,46.33,46.5,46.22,46.29,56196.0,43.7996,43.9603,43.6956,43.7617,56196.0
2018-10-24 10:30:00,46.3,46.56,46.19,46.21,91024.0,43.7712,44.017,43.6672,43.6861,91024.0
2018-10-24 10:40:00,46.15,46.39,45.94,46.07,54288.0,43.6294,43.8563,43.4309,43.5538,54288.0
2018-10-24 10:50:00,46.08,46.1,45.85,45.88,52604.0,43.5632,43.5821,43.3458,43.3741,52604.0
2018-10-24 11:00:00,45.9,45.96,45.05,45.09,93194.0,43.393,43.4498,42.5895,42.6273,93194.0
2018-10-24 11:10:00,45.1,45.5,45.1,45.29,51336.0,42.6367,43.0149,42.6367,42.8164,51336.0
2018-10-24 11:20:00,45.25,45.49,45.19,45.22,33078.0,42.7785,43.0054,42.7218,42.7502,33078.0
2018-10-24 11:30:00,45.18,45.49,45.09,45.44,34232.0,42.7124,43.0054,42.6273,42.9582,34232.0
2018-10-24 11:40:00,45.49,45.98,45.41,45.92,67080.0,43.0054,43.4687,42.9298,43.4119,67080.0
2018-10-24 11:50:00,45.88,46.46,45.8,46.32,57306.0,43.3741,43.9225,43.2985,43.7901,57306.0
2018-10-24 12:00:00,46.31,46.43,46.21,46.25,23966.0,43.7806,43.8941,43.6861,43.7239,23966.0
2018-10-24 12:10:00,46.23,46.54,46.12,46.13,23878.0,43.705,43.9981,43.601,43.6105,23878.0
2018-10-24 12:20:00,46.15,46.22,46.02,46.17,13220.0,43.6294,43.6956,43.5065,43.6483,13220.0
2018-10-24 12:30:00,46.04,46.07,45.74,45.74,15788.0,43.5254,43.5538,43.2418,43.2418,15788.0
2018-10-24 12:40:00,45.71,45.82,45.65,45.82,12824.0,43.2134,43.3174,43.1567,43.3174,12824.0
2018-10-24 12:50:00,45.7,46.17,45.68,46.06,17446.0,43.204,43.6483,43.1851,43.5443,17446.0
2018-10-24 13:00:00,45.99,45.99,45.37,45.4,32854.0,43.4781,43.4781,42.892,42.9203,32854.0
2018-10-24 13:10:00,45.44,45.78,45.3,45.76,52900.0,42.9582,43.2796,42.8258,43.2607,52900.0
2018-10-24 13:20:00,45.76,45.76,45.4,45.43,41120.0,43.2607,43.2607,42.9203,42.9487,41120.0
2018-10-24 13:30:00,45.48,45.64,45.17,45.4,31810.0,42.996,43.1472,42.7029,42.9203,31810.0
2018-10-24 13:40:00,45.39,45.75,45.3,45.69,22404.0,42.9109,43.2512,42.8258,43.1945,22404.0
2018-10-24 13:50:00,45.55,45.79,45.34,45.37,24614.0,43.0622,43.289,42.8636,42.892,24614.0
2018-10-24 14:00:00,45.41,45.42,45.02,45.02,56232.0,42.9298,42.9393,42.5611,42.5611,56232.0
2018-10-24 14:10:00,45.16,45.28,44.95,45.2,84100.0,42.6935,42.8069,42.4949,42.7313,84100.0
2018-10-24 14:20:00,45.19,45.77,45.19,45.69,52192.0,42.7218,43.2701,42.7218,43.1945,52192.0
2018-10-24 14:30:00,45.75,46.01,45.72,45.89,34432.0,43.2512,43.497,43.2229,43.3836,34432.0
2018-10-24 14:40:00,45.83,45.86,45.28,45.31,33656.0,43.3269,43.3552,42.8069,42.8353,33656.0
2018-10-24 14:50:00,45.32,45.56,45.2,45.38,38078.0,42.8447,43.0716,42.7313,42.9014,38078.0
2018-10-24 15:00:00,45.25,45.25,44.72,44.84,100698.0,42.7785,42.7785,42.2775,42.3909,100698.0
2018-10-24 15:10:00,44.85,45.1,44.77,44.77,83736.0,42.4004,42.6367,42.3248,42.3248,83736.0
2018-10-24 15:20:00,44.75,44.76,44.21,44.23,148248.0,42.3059,42.3153,41.7953,41.8143,148248.0
2018-10-24 15:30:00,44.21,44.46,44.0,44.34,111552.0,41.7953,42.0317,41.5968,41.9182,111552.0
2018-10-24 15:40:00,44.35,44.56,43.84,43.88,221732.0,41.9277,42.1262,41.4456,41.4834,221732.0
2018-10-24 15:50:00,43.88,43.97,43.02,43.31,246184.0,41.4834,41.5685,40.6703,40.9445,246184.0
2018-10-25 09:30:00,44.11,44.3,43.59,43.93,206504.0,41.7008,41.8804,41.2092,41.5306,206504.0
2018-10-25 09:40:00,43.99,44.27,43.59,44.23,101900.0,41.5874,41.8521,41.2092,41.8143,101900.0
2018-10-25 09:50:00,44.23,44.5,44.21,44.35,194210.0,41.8143,42.0695,41.7953,41.9277,194210.0
2018-10-25 10:00:00,44.33,44.82,44.32,44.63,88150.0,41.9088,42.372,41.8993,42.1924,88150.0
2018-10-25 10:10:00,44.68,44.7,44.33,44.33,39590.0,42.2397,42.2586,41.9088,41.9088,39590.0
2018-10-25 10:20:00,44.34,44.68,44.13,44.65,40964.0,41.9182,42.2397,41.7197,42.2113,40964.0
2018-10-25 10:30:00,44.69,45.0,44.59,44.69,72518.0,42.2491,42.5422,42.1546,42.2491,72518.0
2018-10-25 10:40:00,44.67,44.97,44.64,44.71,43466.0,42.2302,42.5138,42.2019,42.268,43466.0
2018-10-25 10:50:00,44.77,44.95,44.67,44.72,23182.0,42.3248,42.4949,42.2302,42.2775,23182.0
2018-10-25 11:00:00,44.68,44.82,44.44,44.7,43700.0,42.2397,42.372,42.0128,42.2586,43700.0
2018-10-25 11:10:00,44.68,44.79,44.41,44.79,54208.0,42.2397,42.3437,41.9844,42.3437,54208.0
2018-10-25 11:20:00,44.95,45.35,44.92,45.33,85272.0,42.4949,42.8731,42.4666,42.8542,85272.0
2018-10-25 11:30:00,45.33,45.42,45.18,45.2,44636.0,42.8542,42.9393,42.7124,42.7313,44636.0
2018-10-25 11:40:00,45.2,45.25,45.05,45.25,54338.0,42.7313,42.7785,42.5895,42.7785,54338.0
2018-10-25 11:50:00,45.26,45.29,45.05,45.09,25922.0,42.788,42.8164,42.5895,42.6273,25922.0
2018-10-25 12:00:00,45.1,45.1,44.82,44.99,29070.0,42.6367,42.6367,42.372,42.5327,29070.0
2018-10-25 12:10:00,44.98,44.98,44.67,44.67,8042.0,42.5233,42.5233,42.2302,42.2302,8042.0
2018-10-25 12:20:00,44.67,44.85,44.66,44.74,25600.0,42.2302,42.4004,42.2208,42.2964,25600.0
2018-10-25 12:30:00,44.69,44.92,44.68,44.92,9920.0,42.2491,42.4666,42.2397,42.4666,9920.0
2018-10-25 12:40:00,45.0,45.1,44.81,45.09,49270.0,42.5422,42.6367,42.3626,42.6273,49270.0
2018-10-25 12:50:00,45.11,45.22,45.05,45.13,9170.0,42.6462,42.7502,42.5895,42.6651,9170.0
2018-10-25 13:00:00,45.2,45.21,44.87,44.87,17728.0,42.7313,42.7407,42.4193,42.4193,17728.0
2018-10-25 13:10:00,44.82,44.83,44.69,44.72,25680.0,42.372,42.3815,42.2491,42.2775,25680.0
2018-10-25 13:20:00,44.79,45.04,44.78,44.99,8100.0,42.3437,42.58,42.3342,42.5327,8100.0
2018-10-25 13:30:00,45.1,45.46,45.09,45.44,61946.0,42.6367,42.9771,42.6273,42.9582,61946.0
2018-10-25 13:40:00,45.4,45.44,45.32,45.4,50590.0,42.9203,42.9582,42.8447,42.9203,50590.0
2018-10-25 13:50:00,45.41,45.42,45.21,45.24,36700.0,42.9298,42.9393,42.7407,42.7691,36700.0
2018-10-25 14:00:00,45.23,45.49,45.13,45.43,25168.0,42.7596,43.0054,42.6651,42.9487,25168.0
2018-10-25 14:10:00,45.42,45.55,45.27,45.31,27374.0,42.9393,43.0622,42.7974,42.8353,27374.0
2018-10-25 14:20:00,45.31,45.6,45.27,45.56,46550.0,42.8353,43.1094,42.7974,43.0716,46550.0
2018-10-25 14:30:00,45.53,45.83,45.53,45.71,41214.0,43.0432,43.3269,43.0432,43.2134,41214.0
2018-10-25 14:40:00,45.73,45.96,45.73,45.87,29870.0,43.2323,43.4498,43.2323,43.3647,29870.0
2018-10-25 14:50:00,45.88,45.88,45.7,45.72,23924.0,43.3741,43.3741,43.204,43.2229,23924.0
2018-10-25 15:00:00,45.71,45.8,45.66,45.69,26634.0,43.2134,43.2985,43.1661,43.1945,26634.0
2018-10-25 15:10:00,45.7,46.02,45.69,45.97,28122.0,43.204,43.5065,43.1945,43.4592,28122.0
2018-10-25 15:20:00,45.92,45.98,45.77,45.85,32104.0,43.4119,43.4687,43.2701,43.3458,32104.0
2018-10-25 15:30:00,45.9,45.97,45.51,45.54,44824.0,43.393,43.4592,43.0243,43.0527,44824.0
2018-10-25 15:40:00,45.63,45.69,45.3,45.44,78066.0,43.1378,43.1945,42.8258,42.9582,78066.0
2018-10-25 15:50:00,45.44,45.49,45.02,45.42,164856.0,42.9582,43.0054,42.5611,42.9393,164856.0
2018-10-26 09:30:00,44.15,44.26,43.7,43.99,209660.0,41.7386,41.8426,41.3132,41.5874,209660.0
2018-10-26 09:40:00,43.99,44.35,43.85,44.28,76602.0,41.5874,41.9277,41.455,41.8615,76602.0
2018-10-26 09:50:00,44.24,44.24,43.77,43.94,81910.0,41.8237,41.8237,41.3794,41.5401,81910.0
2018-10-26 10:00:00,43.87,43.87,42.96,43.21,184504.0,41.4739,41.4739,40.6136,40.85,184504.0
2018-10-26 10:10:00,43.25,43.52,43.11,43.37,65138.0,40.8878,41.143,40.7554,41.0012,65138.0
2018-10-26 10:20:00,43.45,43.96,43.27,43.44,109712.0,41.0769,41.559,40.9067,41.0674,109712.0
2018-10-26 10:30:00,43.31,43.38,42.93,43.12,89428.0,40.9445,41.0107,40.5853,40.7649,89428.0
2018-10-26 10:40:00,43.25,43.25,42.65,42.83,70088.0,40.8878,40.8878,40.3205,40.4907,70088.0
2018-10-26 10:50:00,42.83,42.99,42.45,42.49,118608.0,40.4907,40.642,40.1315,40.1693,118608.0
2018-10-26 11:00:00,42.46,43.04,42.44,42.88,112122.0,40.1409,40.6892,40.122,40.538,112122.0
2018-10-26 11:10:00,42.94,43.24,42.81,43.02,87344.0,40.5947,40.8783,40.4718,40.6703,87344.0
2018-10-26 11:20:00,43.06,43.55,43.0,43.5,98558.0,40.7082,41.1714,40.6514,41.1241,98558.0
2018-10-26 11:30:00,43.56,43.9,43.48,43.49,106978.0,41.1808,41.5023,41.1052,41.1147,106978.0
2018-10-26 11:40:00,43.58,43.63,43.31,43.44,57618.0,41.1998,41.247,40.9445,41.0674,57618.0
2018-10-26 11:50:00,43.46,43.8,43.45,43.46,95808.0,41.0863,41.4077,41.0769,41.0863,95808.0
2018-10-26 12:00:00,43.63,43.95,43.43,43.9,67970.0,41.247,41.5495,41.0579,41.5023,67970.0
2018-10-26 12:10:00,43.9,43.96,43.66,43.91,31632.0,41.5023,41.559,41.2754,41.5117,31632.0
2018-10-26 12:20:00,44.0,44.22,43.95,44.13,70800.0,41.5968,41.8048,41.5495,41.7197,70800.0
2018-10-26 12:30:00,44.05,44.42,44.04,44.27,76036.0,41.6441,41.9939,41.6346,41.8521,76036.0
2018-10-26 12:40:00,44.27,44.75,44.26,44.75,88246.0,41.8521,42.3059,41.8426,42.3059,88246.0
2018-10-26 12:50:00,44.73,44.74,44.4,44.45,53694.0,42.2869,42.2964,41.975,42.0222,53694.0
2018-10-26 13:00:00,44.52,45.01,44.51,44.75,73052.0,42.0884,42.5517,42.079,42.3059,73052.0
2018-10-26 13:10:00,44.67,44.88,44.52,44.73,46172.0,42.2302,42.4288,42.0884,42.2869,46172.0
2018-10-26 13:20:00,44.69,44.77,44.42,44.42,31978.0,42.2491,42.3248,41.9939,41.9939,31978.0
2018-10-26 13:30:00,44.34,44.34,43.88,44.01,86886.0,41.9182,41.9182,41.4834,41.6063,86886.0
2018-10-26 13:40:00,44.05,44.51,44.05,44.45,74478.0,41.6441,42.079,41.6441,42.0222,74478.0
2018-10-26 13:50:00,44.44,44.76,44.33,44.62,40460.0,42.0128,42.3153,41.9088,42.183,40460.0
2018-10-26 14:00:00,44.66,44.74,44.06,44.19,53678.0,42.2208,42.2964,41.6535,41.7764,53678.0
2018-10-26 14:10:00,44.24,44.39,43.97,44.1,36890.0,41.8237,41.9655,41.5685,41.6914,36890.0
2018-10-26 14:20:00,44.14,44.43,43.9,44.2,40830.0,41.7292,42.0033,41.5023,41.7859,40830.0
2018-10-26 14:30:00,44.26,44.58,44.18,44.38,55710.0,41.8426,42.1451,41.767,41.9561,55710.0
2018-10-26 14:40:00,44.41,44.48,43.88,43.92,32498.0,41.9844,42.0506,41.4834,41.5212,32498.0
2018-10-26 14:50:00,43.93,43.97,43.3,43.4,89790.0,41.5306,41.5685,40.935,41.0296,89790.0
2018-10-26 15:00:00,43.35,43.42,43.05,43.32,157652.0,40.9823,41.0485,40.6987,40.954,157652.0
2018-10-26 15:10:00,43.38,43.64,43.0,43.59,115814.0,41.0107,41.2565,40.6514,41.2092,115814.0
2018-10-26 15:20:00,43.63,44.0,43.56,43.77,102334.0,41.247,41.5968,41.1808,41.3794,102334.0
2018-10-26 15:30:00,43.65,43.99,43.3,43.77,97354.0,41.2659,41.5874,40.935,41.3794,97354.0
2018-10-26 15:40:00,43.74,44.21,43.25,43.99,212776.0,41.351,41.7953,40.8878,41.5874,212776.0
2018-10-26 15:50:00,43.99,44.43,43.38,43.73,201390.0,41.5874,42.0033,41.0107,41.3416,201390.0
2018-10-29 09:30:00,44.88,45.1,44.69,44.75,212550.0,42.4288,42.6367,42.2491,42.3059,212550.0
2018-10-29 09:40:00,44.72,45.01,44.66,44.77,120552.0,42.2775,42.5517,42.2208,42.3248,120552.0
2018-10-29 09:50:00,44.8,45.04,44.58,45.04,67332.0,42.3531,42.58,42.1451,42.58,67332.0
2018-10-29 10:00:00,45.04,45.61,45.04,45.57,124906.0,42.58,43.1189,42.58,43.0811,124906.0
2018-10-29 10:10:00,45.53,45.57,45.38,45.38,95262.0,43.0432,43.0811,42.9014,42.9014,95262.0
2018-10-29 10:20:00,45.38,45.51,45.33,45.43,59372.0,42.9014,43.0243,42.8542,42.9487,59372.0
2018-10-29 10:30:00,45.49,45.49,44.97,45.06,61044.0,43.0054,43.0054,42.5138,42.5989,61044.0
2018-10-29 10:40:00,45.03,45.14,44.79,44.93,70160.0,42.5706,42.6745,42.3437,42.476,70160.0
2018-10-29 10:50:00,44.94,45.33,44.94,45.24,24914.0,42.4855,42.8542,42.4855,42.7691,24914.0
2018-10-29 11:00:00,45.34,45.37,45.1,45.1,41008.0,42.8636,42.892,42.6367,42.6367,41008.0
2018-10-29 11:10:00,45.05,45.05,44.63,44.68,81850.0,42.5895,42.5895,42.1924,42.2397,81850.0
2018-10-29 11:20:00,44.67,44.92,44.66,44.87,31958.0,42.2302,42.4666,42.2208,42.4193,31958.0
2018-10-29 11:30:00,44.87,44.95,44.78,44.9,10944.0,42.4193,42.4949,42.3342,42.4477,10944.0
2018-10-29 11:40:00,44.85,45.15,44.85,45.0,27954.0,42.4004,42.684,42.4004,42.5422,27954.0
2018-10-29 11:50:00,45.05,45.06,44.35,44.4,37982.0,42.5895,42.5989,41.9277,41.975,37982.0
2018-10-29 12:00:00,44.33,44.43,44.12,44.2,31630.0,41.9088,42.0033,41.7103,41.7859,31630.0
2018-10-29 12:10:00,44.18,44.45,44.13,44.19,30078.0,41.767,42.0222,41.7197,41.7764,30078.0
2018-10-29 12:20:00,44.26,44.27,43.9,44.22,46686.0,41.8426,41.8521,41.5023,41.8048,46686.0
2018-10-29 12:30:00,44.19,44.38,44.0,44.3,20790.0,41.7764,41.9561,41.5968,41.8804,20790.0
2018-10-29 12:40:00,44.38,44.57,44.24,44.24,31930.0,41.9561,42.1357,41.8237,41.8237,31930.0
2018-10-29 12:50:00,44.2,44.29,43.88,44.01,24358.0,41.7859,41.871,41.4834,41.6063,24358.0
2018-10-29 13:00:00,44.01,44.62,44.01,44.62,29034.0,41.6063,42.183,41.6063,42.183,29034.0
2018-10-29 13:10:00,44.6,44.6,44.31,44.31,10896.0,42.164,42.164,41.8899,41.8899,10896.0
2018-10-29 13:20:00,44.29,44.32,44.04,44.06,16160.0,41.871,41.8993,41.6346,41.6535,16160.0
2018-10-29 13:30:00,44.09,44.46,44.09,44.4,12138.0,41.6819,42.0317,41.6819,41.975,12138.0
2018-10-29 13:40:00,44.35,44.51,44.19,44.32,17728.0,41.9277,42.079,41.7764,41.8993,17728.0
2018-10-29 13:50:00,44.29,44.58,44.24,44.24,16698.0,41.871,42.1451,41.8237,41.8237,16698.0
2018-10-29 14:00:00,44.2,44.2,43.9,43.99,24114.0,41.7859,41.7859,41.5023,41.5874,24114.0
2018-10-29 14:10:00,43.96,43.96,43.26,43.45,127784.0,41.559,41.559,40.8972,41.0769,127784.0
2018-10-29 14:20:00,43.43,43.61,43.26,43.28,229870.0,41.0579,41.2281,40.8972,40.9161,229870.0
2018-10-29 14:30:00,43.26,43.37,43.09,43.11,80280.0,40.8972,41.0012,40.7365,40.7554,80280.0
2018-10-29 14:40:00,43.13,43.5,43.11,43.19,79340.0,40.7743,41.1241,40.7554,40.8311,79340.0
2018-10-29 14:50:00,43.16,43.16,42.8,42.95,74930.0,40.8027,40.8027,40.4624,40.6042,74930.0
2018-10-29 15:00:00,42.95,42.95,42.3,42.4,88582.0,40.6042,40.6042,39.9897,40.0842,88582.0
2018-10-29 15:10:00,42.46,42.5,41.68,42.15,155946.0,40.1409,40.1787,39.4035,39.8479,155946.0
2018-10-29 15:20:00,42.03,42.21,41.76,41.93,123870.0,39.7344,39.9046,39.4792,39.6399,123870.0
2018-10-29 15:30:00,41.87,41.99,41.43,41.56,165576.0,39.5832,39.6966,39.1672,39.2901,165576.0
2018-10-29 15:40:00,41.53,42.05,40.73,41.88,251632.0,39.2617,39.7533,38.5054,39.5926,251632.0
2018-10-29 15:50:00,41.86,42.5,41.85,42.46,244192.0,39.5737,40.1787,39.5642,40.1409,244192.0
2018-10-30 09:30:00,42.41,42.75,42.33,42.72,112834.0,40.0937,40.4151,40.018,40.3867,112834.0
2018-10-30 09:40:00,42.7,43.07,42.7,42.9,122476.0,40.3678,40.7176,40.3678,40.5569,122476.0
2018-10-30 09:50:00,43.02,43.71,43.02,43.61,111968.0,40.6703,41.3227,40.6703,41.2281,111968.0
2018-10-30 10:00:00,43.69,43.72,43.44,43.45,48268.0,41.3037,41.3321,41.0674,41.0769,48268.0
2018-10-30 10:10:00,43.48,43.85,43.33,43.71,71120.0,41.1052,41.455,40.9634,41.3227,71120.0
2018-10-30 10:20:00,43.75,43.89,43.51,43.57,72622.0,41.3605,41.4928,41.1336,41.1903,72622.0
2018-10-30 10:30:00,43.6,43.73,43.05,43.25,64188.0,41.2187,41.3416,40.6987,40.8878,64188.0
2018-10-30 10:40:00,43.13,43.29,42.91,43.25,22034.0,40.7743,40.9256,40.5663,40.8878,22034.0
2018-10-30 10:50:00,43.37,43.4,42.98,43.12,35846.0,41.0012,41.0296,40.6325,40.7649,35846.0
2018-10-30 11:00:00,43.19,43.65,42.98,43.6,52134.0,40.8311,41.2659,40.6325,41.2187,52134.0
2018-10-30 11:10:00,43.62,43.62,43.18,43.31,20854.0,41.2376,41.2376,40.8216,40.9445,20854.0
2018-10-30 11:20:00,43.55,43.81,43.24,43.77,46480.0,41.1714,41.4172,40.8783,41.3794,46480.0
2018-10-30 11:30:00,43.76,43.91,43.66,43.82,33546.0,41.3699,41.5117,41.2754,41.4266,33546.0
2018-10-30 11:40:00,43.85,44.04,43.76,43.99,30446.0,41.455,41.6346,41.3699,41.5874,30446.0
2018-10-30 11:50:00,44.01,44.01,43.32,43.36,33664.0,41.6063,41.6063,40.954,40.9918,33664.0
2018-10-30 12:00:00,43.41,43.75,43.32,43.58,23500.0,41.039,41.3605,40.954,41.1998,23500.0
2018-10-30 12:10:00,43.64,43.7,43.25,43.4,38492.0,41.2565,41.3132,40.8878,41.0296,38492.0
2018-10-30 12:20:00,43.44,43.62,43.33,43.59,35606.0,41.0674,41.2376,40.9634,41.2092,35606.0
2018-10-30 12:30:00,43.51,43.55,43.24,43.5,25162.0,41.1336,41.1714,40.8783,41.1241,25162.0
2018-10-30 12:40:00,43.55,43.59,43.35,43.55,12450.0,41.1714,41.2092,40.9823,41.1714,12450.0
2018-10-30 12:50:00,43.56,43.56,42.98,43.01,27926.0,41.1808,41.1808,40.6325,40.6609,27926.0
2018-10-30 13:00:00,42.99,43.13,42.88,43.04,26090.0,40.642,40.7743,40.538,40.6892,26090.0
2018-10-30 13:10:00,43.02,43.13,42.72,43.08,43112.0,40.6703,40.7743,40.3867,40.7271,43112.0
2018-10-30 13:20:00,43.21,43.23,42.8,42.8,14064.0,40.85,40.8689,40.4624,40.4624,14064.0
2018-10-30 13:30:00,42.8,42.9,42.61,42.77,28032.0,40.4624,40.5569,40.2827,40.434,28032.0
2018-10-30 13:40:00,42.92,43.41,42.92,43.34,25238.0,40.5758,41.039,40.5758,40.9729,25238.0
2018-10-30 13:50:00,43.35,43.59,43.23,43.57,21880.0,40.9823,41.2092,40.8689,41.1903,21880.0
2018-10-30 14:00:00,43.58,43.6,43.03,43.03,41020.0,41.1998,41.2187,40.6798,40.6798,41020.0
2018-10-30 14:10:00,42.99,43.24,42.94,43.09,18210.0,40.642,40.8783,40.5947,40.7365,18210.0
2018-10-30 14:20:00,43.1,43.43,43.1,43.19,27818.0,40.746,41.0579,40.746,40.8311,27818.0
2018-10-30 14:30:00,43.18,43.47,43.05,43.31,19024.0,40.8216,41.0958,40.6987,40.9445,19024.0
2018-10-30 14:40:00,43.33,43.43,43.24,43.4,9472.0,40.9634,41.0579,40.8783,41.0296,9472.0
2018-10-30 14:50:00,43.42,44.1,43.42,43.96,63198.0,41.0485,41.6914,41.0485,41.559,63198.0
2018-10-30 15:00:00,43.91,43.91,43.56,43.91,30378.0,41.5117,41.5117,41.1808,41.5117,30378.0
2018-10-30 15:10:00,43.88,44.27,43.88,44.08,41668.0,41.4834,41.8521,41.4834,41.6724,41668.0
2018-10-30 15:20:00,44.01,44.43,43.9,44.3,77878.0,41.6063,42.0033,41.5023,41.8804,77878.0
2018-10-30 15:30:00,44.33,44.43,44.17,44.23,59256.0,41.9088,42.0033,41.7575,41.8143,59256.0
2018-10-30 15:40:00,44.27,44.52,44.26,44.47,82036.0,41.8521,42.0884,41.8426,42.0411,82036.0
2018-10-30 15:50:00,44.46,44.84,44.46,44.68,154210.0,42.0317,42.3909,42.0317,42.2397,154210.0
2018-10-31 09:30:00,45.95,46.09,45.63,45.92,159326.0,43.4403,43.5727,43.1378,43.4119,159326.0
2018-10-31 09:40:00,45.98,46.2,45.94,46.07,64750.0,43.4687,43.6767,43.4309,43.5538,64750.0
2018-10-31 09:50:00,46.02,46.3,46.02,46.27,61162.0,43.5065,43.7712,43.5065,43.7428,61162.0
2018-10-31 10:00:00,46.24,46.38,46.13,46.22,186450.0,43.7145,43.8468,43.6105,43.6956,186450.0
2018-10-31 10:10:00,46.18,46.39,46.1,46.35,49530.0,43.6577,43.8563,43.5821,43.8185,49530.0
2018-10-31 10:20:00,46.36,46.63,46.35,46.55,71098.0,43.8279,44.0832,43.8185,44.0075,71098.0
2018-10-31 10:30:00,46.57,46.73,46.57,46.7,66300.0,44.0264,44.1777,44.0264,44.1493,66300.0
2018-10-31 10:40:00,46.69,46.77,46.4,46.42,95344.0,44.1399,44.2155,43.8657,43.8846,95344.0
2018-10-31 10:50:00,46.45,46.47,46.24,46.26,42696.0,43.913,43.9319,43.7145,43.7334,42696.0
2018-10-31 11:00:00,46.31,46.35,46.09,46.21,32014.0,43.7806,43.8185,43.5727,43.6861,32014.0
2018-10-31 11:10:00,46.22,46.34,46.13,46.3,22208.0,43.6956,43.809,43.6105,43.7712,22208.0
2018-10-31 11:20:00,46.38,46.61,46.32,46.57,21040.0,43.8468,44.0643,43.7901,44.0264,21040.0
2018-10-31 11:30:00,46.55,46.58,46.2,46.38,28264.0,44.0075,44.0359,43.6767,43.8468,28264.0
2018-10-31 11:40:00,46.47,46.47,46.07,46.23,29144.0,43.9319,43.9319,43.5538,43.705,29144.0
2018-10-31 11:50:00,46.21,46.38,46.13,46.3,17378.0,43.6861,43.8468,43.6105,43.7712,17378.0
2018-10-31 12:00:00,46.31,46.33,45.88,45.99,26818.0,43.7806,43.7996,43.3741,43.4781,26818.0
2018-10-31 12:10:00,46.07,46.13,45.95,46.09,79608.0,43.5538,43.6105,43.4403,43.5727,79608.0
2018-10-31 12:20:00,46.06,46.29,46.06,46.19,12906.0,43.5443,43.7617,43.5443,43.6672,12906.0
2018-10-31 12:30:00,46.16,46.3,46.07,46.29,20186.0,43.6388,43.7712,43.5538,43.7617,20186.0
2018-10-31 12:40:00,46.32,46.46,46.23,46.42,36540.0,43.7901,43.9225,43.705,43.8846,36540.0
2018-10-31 12:50:00,46.35,46.51,46.34,46.43,27024.0,43.8185,43.9697,43.809,43.8941,27024.0
2018-10-31 13:00:00,46.43,46.5,46.38,46.46,20096.0,43.8941,43.9603,43.8468,43.9225,20096.0
2018-10-31 13:10:00,46.49,46.74,46.48,46.64,36694.0,43.9508,44.1872,43.9414,44.0926,36694.0
2018-10-31 13:20:00,46.65,46.71,46.47,46.48,23326.0,44.1021,44.1588,43.9319,43.9414,23326.0
2018-10-31 13:30:00,46.44,46.5,46.35,46.49,14446.0,43.9035,43.9603,43.8185,43.9508,14446.0
2018-10-31 13:40:00,46.49,46.82,46.49,46.74,22662.0,43.9508,44.2628,43.9508,44.1872,22662.0
2018-10-31 13:50:00,46.75,46.79,46.69,46.7,12210.0,44.1966,44.2344,44.1399,44.1493,12210.0
2018-10-31 14:00:00,46.63,46.88,46.62,46.8,51568.0,44.0832,44.3195,44.0737,44.2439,51568.0
2018-10-31 14:10:00,46.84,47.06,46.84,46.94,55408.0,44.2817,44.4897,44.2817,44.3762,55408.0
2018-10-31 14:20:00,46.94,46.96,46.82,46.85,15418.0,44.3762,44.3951,44.2628,44.2912,15418.0
2018-10-31 14:30:00,46.87,46.97,46.79,46.85,24450.0,44.3101,44.4046,44.2344,44.2912,24450.0
2018-10-31 14:40:00,46.85,47.05,46.8,46.82,33364.0,44.2912,44.4802,44.2439,44.2628,33364.0
2018-10-31 14:50:00,46.78,46.98,46.74,46.86,20652.0,44.225,44.4141,44.1872,44.3006,20652.0
2018-10-31 15:00:00,46.93,47.14,46.93,46.95,88338.0,44.3668,44.5653,44.3668,44.3857,88338.0
2018-10-31 15:10:00,46.94,47.16,46.91,46.99,38196.0,44.3762,44.5842,44.3479,44.4235,38196.0
2018-10-31 15:20:00,46.99,47.03,46.59,46.76,50250.0,44.4235,44.4613,44.0454,44.2061,50250.0
2018-10-31 15:30:00,46.73,46.78,46.32,46.32,55704.0,44.1777,44.225,43.7901,43.7901,55704.0
2018-10-31 15:40:00,46.35,46.51,45.97,46.05,96386.0,43.8185,43.9697,43.4592,43.5348,96386.0
2018-10-31 15:50:00,46.04,46.23,45.9,45.99,194490.0,43.5254,43.705,43.393,43.4781,194490.0
2018-11-01 09:30:00,46.61,46.88,46.49,46.82,270482.0,44.0643,44.3195,43.9508,44.2628,270482.0
2018-11-01 09:40:00,46.79,46.79,46.21,46.3,102940.0,44.2344,44.2344,43.6861,43.7712,102940.0
2018-11-01 09:50:00,46.24,46.62,46.22,46.27,81590.0,43.7145,44.0737,43.6956,43.7428,81590.0
2018-11-01 10:00:00,46.23,46.32,45.9,46.26,129946.0,43.705,43.7901,43.393,43.7334,129946.0
2018-11-01 10:10:00,46.27,46.84,46.27,46.6,91262.0,43.7428,44.2817,43.7428,44.0548,91262.0
2018-11-01 10:20:00,46.58,46.74,46.4,46.64,21466.0,44.0359,44.1872,43.8657,44.0926,21466.0
2018-11-01 10:30:00,46.74,47.08,46.67,46.99,43564.0,44.1872,44.5086,44.121,44.4235,43564.0
2018-11-01 10:40:00,46.94,46.99,46.81,46.88,52572.0,44.3762,44.4235,44.2533,44.3195,52572.0
2018-11-01 10:50:00,46.93,47.08,46.8,46.97,52860.0,44.3668,44.5086,44.2439,44.4046,52860.0
2018-11-01 11:00:00,47.05,47.07,46.74,46.84,63534.0,44.4802,44.4991,44.1872,44.2817,63534.0
2018-11-01 11:10:00,46.82,47.06,46.82,47.01,37204.0,44.2628,44.4897,44.2628,44.4424,37204.0
2018-11-01 11:20:00,47.07,47.23,46.95,47.2,61456.0,44.4991,44.6504,44.3857,44.622,61456.0
2018-11-01 11:30:00,47.23,47.26,47.04,47.17,46228.0,44.6504,44.6788,44.4708,44.5937,46228.0
2018-11-01 11:40:00,47.17,47.24,47.02,47.15,19254.0,44.5937,44.6599,44.4519,44.5748,19254.0
2018-11-01 11:50:00,47.17,47.32,47.03,47.1,36578.0,44.5937,44.7355,44.4613,44.5275,36578.0
2018-11-01 12:00:00,47.08,47.21,46.96,47.18,38386.0,44.5086,44.6315,44.3951,44.6031,38386.0
2018-11-01 12:10:00,47.16,47.18,46.92,46.92,33214.0,44.5842,44.6031,44.3573,44.3573,33214.0
2018-11-01 12:20:00,46.94,47.02,46.87,47.01,23884.0,44.3762,44.4519,44.3101,44.4424,23884.0
2018-11-01 12:30:00,47.03,47.11,47.01,47.1,30772.0,44.4613,44.537,44.4424,44.5275,30772.0
2018-11-01 12:40:00,47.1,47.12,46.94,47.05,12980.0,44.5275,44.5464,44.3762,44.4802,12980.0
2018-11-01 12:50:00,47.1,47.24,47.08,47.24,25448.0,44.5275,44.6599,44.5086,44.6599,25448.0
2018-11-01 13:00:00,47.24,47.26,47.0,47.0,25626.0,44.6599,44.6788,44.433,44.433,25626.0
2018-11-01 13:10:00,46.98,47.07,46.97,47.06,23118.0,44.4141,44.4991,44.4046,44.4897,23118.0
2018-11-01 13:20:00,47.05,47.18,47.01,47.17,24798.0,44.4802,44.6031,44.4424,44.5937,24798.0
2018-11-01 13:30:00,47.2,47.2,47.03,47.07,21192.0,44.622,44.622,44.4613,44.4991,21192.0
2018-11-01 13:40:00,47.05,47.21,46.93,46.94,28092.0,44.4802,44.6315,44.3668,44.3762,28092.0
2018-11-01 13:50:00,46.95,47.08,46.95,47.04,27556.0,44.3857,44.5086,44.3857,44.4708,27556.0
2018-11-01 14:00:00,47.05,47.07,46.85,46.85,35970.0,44.4802,44.4991,44.2912,44.2912,35970.0
2018-11-01 14:10:00,46.93,47.04,46.86,47.02,7342.0,44.3668,44.4708,44.3006,44.4519,7342.0
2018-11-01 14:20:00,47.05,47.13,47.05,47.09,1200.0,44.4802,44.5559,44.4802,44.518,1200.0
2018-11-01 14:30:00,47.09,47.1,46.87,46.92,13500.0,44.518,44.5275,44.3101,44.3573,13500.0
2018-11-01 14:40:00,46.91,47.06,46.88,47.06,25800.0,44.3479,44.4897,44.3195,44.4897,25800.0
2018-11-01 14:50:00,47.06,47.14,46.99,47.13,16704.0,44.4897,44.5653,44.4235,44.5559,16704.0
2018-11-01 15:00:00,47.1,47.1,47.01,47.02,10042.0,44.5275,44.5275,44.4424,44.4519,10042.0
2018-11-01 15:10:00,47.1,47.19,47.05,47.06,15534.0,44.5275,44.6126,44.4802,44.4897,15534.0
2018-11-01 15:20:00,47.08,47.24,47.08,47.22,38180.0,44.5086,44.6599,44.5086,44.6409,38180.0
2018-11-01 15:30:00,47.2,47.23,47.09,47.21,16420.0,44.622,44.6504,44.518,44.6315,16420.0
2018-11-01 15:40:00,47.21,47.47,47.19,47.4,70470.0,44.6315,44.8773,44.6126,44.8111,70470.0
2018-11-01 15:50:00,47.38,47.49,47.27,47.4,91320.0,44.7922,44.8962,44.6882,44.8111,91320.0
2018-11-02 09:30:00,48.4,48.44,48.03,48.4,137816.0,45.7565,45.7943,45.4067,45.7565,137816.0
2018-11-02 09:40:00,48.34,48.48,48.33,48.4,153152.0,45.6998,45.8321,45.6903,45.7565,153152.0
2018-11-02 09:50:00,48.41,48.43,47.88,48.11,73462.0,45.7659,45.7849,45.2649,45.4823,73462.0
2018-11-02 10:00:00,48.1,48.17,47.82,47.9,52900.0,45.4729,45.5391,45.2082,45.2838,52900.0
2018-11-02 10:10:00,47.86,48.12,47.85,48.05,41322.0,45.246,45.4918,45.2365,45.4256,41322.0
2018-11-02 10:20:00,48.02,48.04,47.38,47.38,68186.0,45.3973,45.4162,44.7922,44.7922,68186.0
2018-11-02 10:30:00,47.42,47.47,46.99,47.05,71202.0,44.83,44.8773,44.4235,44.4802,71202.0
2018-11-02 10:40:00,47.02,47.15,46.74,46.99,146404.0,44.4519,44.5748,44.1872,44.4235,146404.0
2018-11-02 10:50:00,47.02,47.32,46.98,47.16,52454.0,44.4519,44.7355,44.4141,44.5842,52454.0
2018-11-02 11:00:00,47.23,47.23,46.88,47.18,36054.0,44.6504,44.6504,44.3195,44.6031,36054.0
2018-11-02 11:10:00,47.13,47.27,46.8,46.85,37746.0,44.5559,44.6882,44.2439,44.2912,37746.0
2018-11-02 11:20:00,46.78,46.86,46.52,46.82,83296.0,44.225,44.3006,43.9792,44.2628,83296.0
2018-11-02 11:30:00,46.77,46.97,46.66,46.84,35916.0,44.2155,44.4046,44.1115,44.2817,35916.0
2018-11-02 11:40:00,46.85,46.85,46.47,46.59,44584.0,44.2912,44.2912,43.9319,44.0454,44584.0
2018-11-02 11:50:00,46.63,46.84,46.55,46.81,41390.0,44.0832,44.2817,44.0075,44.2533,41390.0
2018-11-02 12:00:00,46.83,46.95,46.58,46.58,76342.0,44.2722,44.3857,44.0359,44.0359,76342.0
2018-11-02 12:10:00,46.62,46.8,46.55,46.78,35544.0,44.0737,44.2439,44.0075,44.225,35544.0
2018-11-02 12:20:00,46.7,46.75,46.59,46.75,23442.0,44.1493,44.1966,44.0454,44.1966,23442.0
2018-11-02 12:30:00,46.78,46.78,46.17,46.25,83924.0,44.225,44.225,43.6483,43.7239,83924.0
2018-11-02 12:40:00,46.23,46.35,46.11,46.24,46804.0,43.705,43.8185,43.5916,43.7145,46804.0
2018-11-02 12:50:00,46.22,46.22,45.85,46.01,61714.0,43.6956,43.6956,43.3458,43.497,61714.0
2018-11-02 13:00:00,45.97,45.99,45.7,45.97,47454.0,43.4592,43.4781,43.204,43.4592,47454.0
2018-11-02 13:10:00,45.96,46.32,45.94,46.3,47398.0,43.4498,43.7901,43.4309,43.7712,47398.0
2018-11-02 13:20:00,46.29,46.37,46.13,46.26,43100.0,43.7617,43.8374,43.6105,43.7334,43100.0
2018-11-02 13:30:00,46.23,46.25,46.05,46.16,31986.0,43.705,43.7239,43.5348,43.6388,31986.0
2018-11-02 13:40:00,46.04,46.47,46.04,46.34,24116.0,43.5254,43.9319,43.5254,43.809,24116.0
2018-11-02 13:50:00,46.4,46.4,46.13,46.14,28758.0,43.8657,43.8657,43.6105,43.6199,28758.0
2018-11-02 14:00:00,46.12,46.12,45.75,45.75,34416.0,43.601,43.601,43.2512,43.2512,34416.0
2018-11-02 14:10:00,45.76,45.9,45.68,45.85,17112.0,43.2607,43.393,43.1851,43.3458,17112.0
2018-11-02 14:20:00,45.88,46.98,45.74,46.9,97520.0,43.3741,44.4141,43.2418,44.3384,97520.0
2018-11-02 14:30:00,46.83,46.84,46.38,46.39,86770.0,44.2722,44.2817,43.8468,43.8563,86770.0
2018-11-02 14:40:00,46.38,46.7,46.38,46.53,46236.0,43.8468,44.1493,43.8468,43.9886,46236.0
2018-11-02 14:50:00,46.52,46.62,46.48,46.55,54818.0,43.9792,44.0737,43.9414,44.0075,54818.0
2018-11-02 15:00:00,46.68,46.69,46.19,46.51,31296.0,44.1304,44.1399,43.6672,43.9697,31296.0
2018-11-02 15:10:00,46.45,46.83,46.45,46.58,66280.0,43.913,44.2722,43.913,44.0359,66280.0
2018-11-02 15:20:00,46.6,46.83,46.56,46.58,43692.0,44.0548,44.2722,44.017,44.0359,43692.0
2018-11-02 15:30:00,46.48,46.69,46.44,46.69,22074.0,43.9414,44.1399,43.9035,44.1399,22074.0
2018-11-02 15:40:00,46.71,46.84,46.59,46.72,43176.0,44.1588,44.2817,44.0454,44.1683,43176.0
2018-11-02 15:50:00,46.74,46.83,46.47,46.68,74562.0,44.1872,44.2722,43.9319,44.1304,74562.0
2018-11-05 09:30:00,46.84,47.38,46.84,47.3,77846.0,44.2817,44.7922,44.2817,44.7166,77846.0
2018-11-05 09:40:00,47.3,47.37,47.16,47.2,55774.0,44.7166,44.7828,44.5842,44.622,55774.0
2018-11-05 09:50:00,47.26,47.33,47.19,47.2,24806.0,44.6788,44.7449,44.6126,44.622,24806.0
2018-11-05 10:00:00,47.22,47.25,47.02,47.02,72278.0,44.6409,44.6693,44.4519,44.4519,72278.0
2018-11-05 10:10:00,47.01,47.01,46.8,46.94,41130.0,44.4424,44.4424,44.2439,44.3762,41130.0
2018-11-05 10:20:00,46.95,47.06,46.74,47.01,46272.0,44.3857,44.4897,44.1872,44.4424,46272.0
2018-11-05 10:30:00,47.01,47.45,47.01,47.37,43824.0,44.4424,44.8584,44.4424,44.7828,43824.0
2018-11-05 10:40:00,47.37,47.5,47.27,47.35,58402.0,44.7828,44.9057,44.6882,44.7638,58402.0
2018-11-05 10:50:00,47.33,47.65,47.33,47.65,37010.0,44.7449,45.0475,44.7449,45.0475,37010.0
2018-11-05 11:00:00,47.66,47.69,47.52,47.6,20610.0,45.0569,45.0853,44.9246,45.0002,20610.0
2018-11-05 11:10:00,47.52,47.55,47.45,47.52,17400.0,44.9246,44.9529,44.8584,44.9246,17400.0
2018-11-05 11:20:00,47.47,47.52,47.34,47.35,20712.0,44.8773,44.9246,44.7544,44.7638,20712.0
2018-11-05 11:30:00,47.27,47.43,47.27,47.43,5996.0,44.6882,44.8395,44.6882,44.8395,5996.0
2018-11-05 11:40:00,47.44,47.49,47.28,47.4,19448.0,44.8489,44.8962,44.6977,44.8111,19448.0
2018-11-05 11:50:00,47.47,47.7,47.46,47.66,10788.0,44.8773,45.0947,44.8678,45.0569,10788.0
2018-11-05 12:00:00,47.71,47.71,47.52,47.54,15140.0,45.1042,45.1042,44.9246,44.9435,15140.0
2018-11-05 12:10:00,47.54,47.54,47.41,47.42,13600.0,44.9435,44.9435,44.8206,44.83,13600.0
2018-11-05 12:20:00,47.47,47.49,47.41,47.46,3226.0,44.8773,44.8962,44.8206,44.8678,3226.0
2018-11-05 12:30:00,47.46,47.49,47.29,47.32,7524.0,44.8678,44.8962,44.7071,44.7355,7524.0
2018-11-05 12:40:00,47.29,47.33,47.25,47.26,10878.0,44.7071,44.7449,44.6693,44.6788,10878.0
2018-11-05 12:50:00,47.26,47.27,47.21,47.27,1400.0,44.6788,44.6882,44.6315,44.6882,1400.0
2018-11-05 13:00:00,47.24,47.35,47.22,47.34,14116.0,44.6599,44.7638,44.6409,44.7544,14116.0
2018-11-05 13:10:00,47.35,47.43,47.29,47.36,16718.0,44.7638,44.8395,44.7071,44.7733,16718.0
2018-11-05 13:20:00,47.37,47.45,47.34,47.44,18142.0,44.7828,44.8584,44.7544,44.8489,18142.0
2018-11-05 13:30:00,47.45,47.6,47.43,47.6,20714.0,44.8584,45.0002,44.8395,45.0002,20714.0
2018-11-05 13:40:00,47.58,47.59,47.52,47.59,8742.0,44.9813,44.9907,44.9246,44.9907,8742.0
2018-11-05 13:50:00,47.59,47.68,47.58,47.63,90636.0,44.9907,45.0758,44.9813,45.0286,90636.0
2018-11-05 14:00:00,47.62,47.64,47.52,47.61,9100.0,45.0191,45.038,44.9246,45.0096,9100.0
2018-11-05 14:10:00,47.62,47.83,47.58,47.82,49064.0,45.0191,45.2176,44.9813,45.2082,49064.0
2018-11-05 14:20:00,47.84,47.98,47.84,47.94,64750.0,45.2271,45.3594,45.2271,45.3216,64750.0
2018-11-05 14:30:00,47.89,47.92,47.82,47.85,44640.0,45.2744,45.3027,45.2082,45.2365,44640.0
2018-11-05 14:40:00,47.88,48.05,47.85,47.96,27550.0,45.2649,45.4256,45.2365,45.3405,27550.0
2018-11-05 14:50:00,48.02,48.06,47.95,47.95,39166.0,45.3973,45.4351,45.3311,45.3311,39166.0
2018-11-05 15:00:00,47.93,48.05,47.9,47.92,23770.0,45.3122,45.4256,45.2838,45.3027,23770.0
2018-11-05 15:10:00,48.02,48.08,47.83,47.84,28938.0,45.3973,45.454,45.2176,45.2271,28938.0
2018-11-05 15:20:00,47.83,47.85,47.57,47.72,110182.0,45.2176,45.2365,44.9718,45.1136,110182.0
2018-11-05 15:30:00,47.7,47.81,47.65,47.81,25450.0,45.0947,45.1987,45.0475,45.1987,25450.0
2018-11-05 15:40:00,47.81,47.84,47.69,47.81,57556.0,45.1987,45.2271,45.0853,45.1987,57556.0
2018-11-05 15:50:00,47.8,47.97,47.74,47.8,68360.0,45.1893,45.35,45.1325,45.1893,68360.0
2018-11-06 09:30:00,47.95,48.19,47.74,48.12,64654.0,45.3311,45.558,45.1325,45.4918,64654.0
2018-11-06 09:40:00,48.13,48.32,48.1,48.26,83966.0,45.5012,45.6809,45.4729,45.6241,83966.0
2018-11-06 09:50:00,48.27,48.27,48.17,48.26,17916.0,45.6336,45.6336,45.5391,45.6241,17916.0
2018-11-06 10:00:00,48.2,48.25,48.04,48.11,19556.0,45.5674,45.6147,45.4162,45.4823,19556.0
2018-11-06 10:10:00,48.07,48.15,47.97,48.01,21938.0,45.4445,45.5202,45.35,45.3878,21938.0
2018-11-06 10:20:00,48.0,48.2,48.0,48.07,15910.0,45.3783,45.5674,45.3783,45.4445,15910.0
2018-11-06 10:30:00,48.08,48.17,47.96,48.0,16770.0,45.454,45.5391,45.3405,45.3783,16770.0
2018-11-06 10:40:00,48.01,48.37,48.01,48.29,24980.0,45.3878,45.7281,45.3878,45.6525,24980.0
2018-11-06 10:50:00,48.28,48.39,48.24,48.34,16500.0,45.643,45.747,45.6052,45.6998,16500.0
2018-11-06 11:00:00,48.38,48.54,48.27,48.46,29316.0,45.7376,45.8888,45.6336,45.8132,29316.0
2018-11-06 11:10:00,48.39,48.63,48.37,48.57,25034.0,45.747,45.9739,45.7281,45.9172,25034.0
2018-11-06 11:20:00,48.52,48.52,48.37,48.46,36888.0,45.8699,45.8699,45.7281,45.8132,36888.0
2018-11-06 11:30:00,48.37,48.52,48.32,48.5,18728.0,45.7281,45.8699,45.6809,45.851,18728.0
2018-11-06 11:40:00,48.49,48.52,48.43,48.46,11518.0,45.8416,45.8699,45.7849,45.8132,11518.0
2018-11-06 11:50:00,48.44,48.46,48.43,48.43,7620.0,45.7943,45.8132,45.7849,45.7849,7620.0
2018-11-06 12:00:00,48.49,48.6,48.48,48.52,19028.0,45.8416,45.9456,45.8321,45.8699,19028.0
2018-11-06 12:10:00,48.56,48.56,48.45,48.46,8016.0,45.9078,45.9078,45.8038,45.8132,8016.0
2018-11-06 12:20:00,48.48,48.51,48.4,48.47,4200.0,45.8321,45.8605,45.7565,45.8227,4200.0
2018-11-06 12:30:00,48.47,48.6,48.47,48.6,13076.0,45.8227,45.9456,45.8227,45.9456,13076.0
2018-11-06 12:40:00,48.63,48.7,48.63,48.64,14780.0,45.9739,46.0401,45.9739,45.9834,14780.0
2018-11-06 12:50:00,48.63,48.63,48.57,48.6,6794.0,45.9739,45.9739,45.9172,45.9456,6794.0
2018-11-06 13:00:00,48.59,48.64,48.59,48.64,2816.0,45.9361,45.9834,45.9361,45.9834,2816.0
2018-11-06 13:10:00,48.6,48.63,48.58,48.63,8710.0,45.9456,45.9739,45.9267,45.9739,8710.0
2018-11-06 13:20:00,48.59,48.59,48.47,48.49,15888.0,45.9361,45.9361,45.8227,45.8416,15888.0
2018-11-06 13:30:00,48.45,48.49,48.45,48.47,18726.0,45.8038,45.8416,45.8038,45.8227,18726.0
2018-11-06 13:40:00,48.45,48.46,48.39,48.43,14510.0,45.8038,45.8132,45.747,45.7849,14510.0
2018-11-06 13:50:00,48.44,48.55,48.44,48.52,20292.0,45.7943,45.8983,45.7943,45.8699,20292.0
2018-11-06 14:00:00,48.52,48.52,48.3,48.36,20292.0,45.8699,45.8699,45.662,45.7187,20292.0
2018-11-06 14:10:00,48.36,48.36,48.24,48.3,20838.0,45.7187,45.7187,45.6052,45.662,20838.0
2018-11-06 14:20:00,48.26,48.26,47.95,48.02,48596.0,45.6241,45.6241,45.3311,45.3973,48596.0
2018-11-06 14:30:00,48.0,48.17,47.95,48.09,36224.0,45.3783,45.5391,45.3311,45.4634,36224.0
2018-11-06 14:40:00,48.13,48.27,48.13,48.24,34406.0,45.5012,45.6336,45.5012,45.6052,34406.0
2018-11-06 14:50:00,48.3,48.35,48.23,48.27,21872.0,45.662,45.7092,45.5958,45.6336,21872.0
2018-11-06 15:00:00,48.26,48.38,48.19,48.35,49262.0,45.6241,45.7376,45.558,45.7092,49262.0
2018-11-06 15:10:00,48.34,48.48,48.33,48.45,20010.0,45.6998,45.8321,45.6903,45.8038,20010.0
2018-11-06 15:20:00,48.4,48.53,48.32,48.46,26900.0,45.7565,45.8794,45.6809,45.8132,26900.0
2018-11-06 15:30:00,48.47,48.5,48.37,48.37,13100.0,45.8227,45.851,45.7281,45.7281,13100.0
2018-11-06 15:40:00,48.4,48.48,48.22,48.43,47336.0,45.7565,45.8321,45.5863,45.7849,47336.0
2018-11-06 15:50:00,48.45,48.89,48.43,48.81,141564.0,45.8038,46.2197,45.7849,46.1441,141564.0
2018-11-07 09:30:00,50.03,50.23,49.9,50.16,318070.0,47.2975,47.4865,47.1746,47.4204,318070.0
2018-11-07 09:40:00,50.19,50.19,49.81,49.95,120232.0,47.4487,47.4487,47.0895,47.2218,120232.0
2018-11-07 09:50:00,49.95,49.95,49.65,49.72,55966.0,47.2218,47.2218,46.9382,47.0044,55966.0
2018-11-07 10:00:00,49.68,49.82,49.54,49.64,41466.0,46.9666,47.0989,46.8342,46.9288,41466.0
2018-11-07 10:10:00,49.7,49.88,49.63,49.74,65216.0,46.9855,47.1557,46.9193,47.0233,65216.0
2018-11-07 10:20:00,49.76,49.94,49.65,49.93,32718.0,47.0422,47.2124,46.9382,47.2029,32718.0
2018-11-07 10:30:00,49.98,50.31,49.9,50.31,61212.0,47.2502,47.5622,47.1746,47.5622,61212.0
2018-11-07 10:40:00,50.33,50.43,50.24,50.24,41234.0,47.5811,47.6756,47.496,47.496,41234.0
2018-11-07 10:50:00,50.22,50.4,50.22,50.32,35036.0,47.4771,47.6473,47.4771,47.5716,35036.0
2018-11-07 11:00:00,50.3,50.51,50.21,50.46,54668.0,47.5527,47.7513,47.4676,47.704,54668.0
2018-11-07 11:10:00,50.4,50.43,50.25,50.3,51752.0,47.6473,47.6756,47.5055,47.5527,51752.0
2018-11-07 11:20:00,50.33,50.34,50.22,50.27,18222.0,47.5811,47.5905,47.4771,47.5244,18222.0
2018-11-07 11:30:00,50.29,50.43,50.29,50.43,29236.0,47.5433,47.6756,47.5433,47.6756,29236.0
2018-11-07 11:40:00,50.46,50.46,50.32,50.43,79498.0,47.704,47.704,47.5716,47.6756,79498.0
2018-11-07 11:50:00,50.44,50.72,50.38,50.71,37100.0,47.6851,47.9498,47.6284,47.9403,37100.0
2018-11-07 12:00:00,50.74,50.83,50.71,50.77,42848.0,47.9687,48.0538,47.9403,47.9971,42848.0
2018-11-07 12:10:00,50.75,50.83,50.74,50.77,27716.0,47.9781,48.0538,47.9687,47.9971,27716.0
2018-11-07 12:20:00,50.81,50.81,50.74,50.74,74772.0,48.0349,48.0349,47.9687,47.9687,74772.0
2018-11-07 12:30:00,50.76,50.85,50.74,50.76,11360.0,47.9876,48.0727,47.9687,47.9876,11360.0
2018-11-07 12:40:00,50.77,50.79,50.69,50.76,45364.0,47.9971,48.016,47.9214,47.9876,45364.0
2018-11-07 12:50:00,50.78,50.98,50.77,50.92,40424.0,48.0065,48.1956,47.9971,48.1389,40424.0
2018-11-07 13:00:00,50.93,51.03,50.9,51.03,25106.0,48.1483,48.2429,48.12,48.2429,25106.0
2018-11-07 13:10:00,51.01,51.05,50.94,51.0,12440.0,48.2239,48.2618,48.1578,48.2145,12440.0
2018-11-07 13:20:00,51.02,51.05,50.96,51.02,49392.0,48.2334,48.2618,48.1767,48.2334,49392.0
2018-11-07 13:30:00,51.09,51.09,50.98,51.01,5200.0,48.2996,48.2996,48.1956,48.2239,5200.0
2018-11-07 13:40:00,50.98,51.02,50.82,50.82,78320.0,48.1956,48.2334,48.0443,48.0443,78320.0
2018-11-07 13:50:00,50.81,50.85,50.74,50.84,37260.0,48.0349,48.0727,47.9687,48.0632,37260.0
2018-11-07 14:00:00,50.83,51.13,50.83,51.13,43142.0,48.0538,48.3374,48.0538,48.3374,43142.0
2018-11-07 14:10:00,51.13,51.28,51.1,51.2,22530.0,48.3374,48.4792,48.309,48.4036,22530.0
2018-11-07 14:20:00,51.25,51.35,51.24,51.35,24750.0,48.4508,48.5454,48.4414,48.5454,24750.0
2018-11-07 14:30:00,51.31,51.55,51.31,51.51,37516.0,48.5076,48.7344,48.5076,48.6966,37516.0
2018-11-07 14:40:00,51.52,51.55,51.28,51.33,50962.0,48.7061,48.7344,48.4792,48.5265,50962.0
2018-11-07 14:50:00,51.4,51.41,51.3,51.4,26570.0,48.5926,48.6021,48.4981,48.5926,26570.0
2018-11-07 15:00:00,51.42,51.51,51.38,51.47,34496.0,48.6115,48.6966,48.5737,48.6588,34496.0
2018-11-07 15:10:00,51.45,51.71,51.43,51.62,38246.0,48.6399,48.8857,48.621,48.8006,38246.0
2018-11-07 15:20:00,51.63,51.77,51.6,51.77,36922.0,48.8101,48.9424,48.7817,48.9424,36922.0
2018-11-07 15:30:00,51.77,51.88,51.73,51.77,48302.0,48.9424,49.0464,48.9046,48.9424,48302.0
2018-11-07 15:40:00,51.77,51.81,51.63,51.7,67606.0,48.9424,48.9802,48.8101,48.8763,67606.0
2018-11-07 15:50:00,51.71,52.01,51.71,51.91,221814.0,48.8857,49.1693,48.8857,49.0748,221814.0
2018-11-08 09:30:00,51.85,52.04,51.67,52.02,273948.0,49.0181,49.1977,48.8479,49.1788,273948.0
2018-11-08 09:40:00,51.99,52.13,51.96,52.04,101030.0,49.1504,49.2828,49.1221,49.1977,101030.0
2018-11-08 09:50:00,52.05,52.17,52.02,52.11,68116.0,49.2071,49.3206,49.1788,49.2639,68116.0
2018-11-08 10:00:00,52.1,52.22,51.97,52.01,116018.0,49.2544,49.3679,49.1315,49.1693,116018.0
2018-11-08 10:10:00,52.06,52.1,51.81,51.88,51996.0,49.2166,49.2544,48.9802,49.0464,51996.0
2018-11-08 10:20:00,51.95,52.05,51.88,51.98,21438.0,49.1126,49.2071,49.0464,49.141,21438.0
2018-11-08 10:30:00,51.94,52.17,51.94,52.17,28914.0,49.1031,49.3206,49.1031,49.3206,28914.0
2018-11-08 10:40:00,52.13,52.13,51.95,52.07,19284.0,49.2828,49.2828,49.1126,49.226,19284.0
2018-11-08 10:50:00,52.15,52.24,52.12,52.2,123516.0,49.3017,49.3868,49.2733,49.3489,123516.0
2018-11-08 11:00:00,52.18,52.35,52.15,52.33,48324.0,49.33,49.4908,49.3017,49.4718,48324.0
2018-11-08 11:10:00,52.27,52.3,52.22,52.27,58668.0,49.4151,49.4435,49.3679,49.4151,58668.0
2018-11-08 11:20:00,52.28,52.28,52.09,52.19,35240.0,49.4246,49.4246,49.245,49.3395,35240.0
2018-11-08 11:30:00,52.22,52.42,52.22,52.35,164726.0,49.3679,49.5569,49.3679,49.4908,164726.0
2018-11-08 11:40:00,52.38,52.56,52.38,52.53,29912.0,49.5191,49.6893,49.5191,49.6609,29912.0
2018-11-08 11:50:00,52.55,52.55,52.43,52.45,122718.0,49.6798,49.6798,49.5664,49.5853,122718.0
2018-11-08 12:00:00,52.46,52.6,52.45,52.52,169166.0,49.5947,49.7271,49.5853,49.6515,169166.0
2018-11-08 12:10:00,52.52,52.64,52.5,52.62,56060.0,49.6515,49.7649,49.6326,49.746,56060.0
2018-11-08 12:20:00,52.62,52.63,52.45,52.46,25646.0,49.746,49.7555,49.5853,49.5947,25646.0
2018-11-08 12:30:00,52.4,52.46,52.37,52.44,29110.0,49.538,49.5947,49.5097,49.5758,29110.0
2018-11-08 12:40:00,52.47,52.49,52.35,52.42,12764.0,49.6042,49.6231,49.4908,49.5569,12764.0
2018-11-08 12:50:00,52.38,52.38,52.27,52.3,39644.0,49.5191,49.5191,49.4151,49.4435,39644.0
2018-11-08 13:00:00,52.29,52.34,52.27,52.28,14824.0,49.434,49.4813,49.4151,49.4246,14824.0
2018-11-08 13:10:00,52.29,52.29,52.2,52.2,24030.0,49.434,49.434,49.3489,49.3489,24030.0
2018-11-08 13:20:00,52.2,52.2,52.07,52.08,28412.0,49.3489,49.3489,49.226,49.2355,28412.0
2018-11-08 13:30:00,52.02,52.13,52.01,52.12,13198.0,49.1788,49.2828,49.1693,49.2733,13198.0
2018-11-08 13:40:00,52.12,52.13,52.05,52.12,8818.0,49.2733,49.2828,49.2071,49.2733,8818.0
2018-11-08 13:50:00,52.08,52.23,52.08,52.23,19610.0,49.2355,49.3773,49.2355,49.3773,19610.0
2018-11-08 14:00:00,52.24,52.45,51.85,52.4,104626.0,49.3868,49.5853,49.0181,49.538,104626.0
2018-11-08 14:10:00,52.35,52.4,52.19,52.2,33912.0,49.4908,49.538,49.3395,49.3489,33912.0
2018-11-08 14:20:00,52.21,52.31,51.89,51.91,28766.0,49.3584,49.4529,49.0559,49.0748,28766.0
2018-11-08 14:30:00,51.88,51.88,51.62,51.62,46366.0,49.0464,49.0464,48.8006,48.8006,46366.0
2018-11-08 14:40:00,51.6,51.81,51.47,51.73,57106.0,48.7817,48.9802,48.6588,48.9046,57106.0
2018-11-08 14:50:00,51.74,51.84,51.6,51.74,34282.0,48.9141,49.0086,48.7817,48.9141,34282.0
2018-11-08 15:00:00,51.73,51.82,51.6,51.77,14488.0,48.9046,48.9897,48.7817,48.9424,14488.0
2018-11-08 15:10:00,51.82,51.98,51.7,51.91,37836.0,48.9897,49.141,48.8763,49.0748,37836.0
2018-11-08 15:20:00,51.94,51.97,51.73,51.74,36304.0,49.1031,49.1315,48.9046,48.9141,36304.0
2018-11-08 15:30:00,51.71,51.82,51.52,51.67,28640.0,48.8857,48.9897,48.7061,48.8479,28640.0
2018-11-08 15:40:00,51.65,51.98,51.64,51.91,31430.0,48.829,49.141,48.8195,49.0748,31430.0
2018-11-08 15:50:00,51.89,52.15,51.88,52.15,63804.0,49.0559,49.3017,49.0464,49.3017,63804.0
2018-11-09 09:30:00,51.5,51.74,51.37,51.4,195404.0,48.6872,48.9141,48.5643,48.5926,195404.0
2018-11-09 09:40:00,51.4,51.47,51.13,51.35,98380.0,48.5926,48.6588,48.3374,48.5454,98380.0
2018-11-09 09:50:00,51.34,51.34,51.07,51.25,43614.0,48.5359,48.5359,48.2807,48.4508,43614.0
2018-11-09 10:00:00,51.28,51.35,51.05,51.06,167170.0,48.4792,48.5454,48.2618,48.2712,167170.0
2018-11-09 10:10:00,51.04,51.18,50.96,51.04,56030.0,48.2523,48.3847,48.1767,48.2523,56030.0
2018-11-09 10:20:00,51.02,51.33,51.02,51.31,52564.0,48.2334,48.5265,48.2334,48.5076,52564.0
2018-11-09 10:30:00,51.35,51.5,51.21,51.48,27216.0,48.5454,48.6872,48.413,48.6683,27216.0
2018-11-09 10:40:00,51.46,51.47,51.21,51.21,32042.0,48.6494,48.6588,48.413,48.413,32042.0
2018-11-09 10:50:00,51.18,51.18,50.97,51.08,46618.0,48.3847,48.3847,48.1861,48.2901,46618.0
2018-11-09 11:00:00,51.11,51.27,50.73,50.86,200526.0,48.3185,48.4697,47.9592,48.0821,200526.0
2018-11-09 11:10:00,50.85,51.05,50.84,50.92,32826.0,48.0727,48.2618,48.0632,48.1389,32826.0
2018-11-09 11:20:00,51.02,51.15,50.99,51.05,29698.0,48.2334,48.3563,48.205,48.2618,29698.0
2018-11-09 11:30:00,51.13,51.14,50.92,51.02,13334.0,48.3374,48.3468,48.1389,48.2334,13334.0
2018-11-09 11:40:00,51.02,51.04,50.73,50.78,24004.0,48.2334,48.2523,47.9592,48.0065,24004.0
2018-11-09 11:50:00,50.8,50.82,50.58,50.71,54802.0,48.0254,48.0443,47.8174,47.9403,54802.0
2018-11-09 12:00:00,50.68,50.79,50.64,50.79,47416.0,47.912,48.016,47.8742,48.016,47416.0
2018-11-09 12:10:00,50.76,50.85,50.51,50.52,38730.0,47.9876,48.0727,47.7513,47.7607,38730.0
2018-11-09 12:20:00,50.56,50.79,50.52,50.67,64596.0,47.7985,48.016,47.7607,47.9025,64596.0
2018-11-09 12:30:00,50.66,50.89,50.63,50.85,24974.0,47.8931,48.1105,47.8647,48.0727,24974.0
2018-11-09 12:40:00,50.83,50.96,50.81,50.96,17048.0,48.0538,48.1767,48.0349,48.1767,17048.0
2018-11-09 12:50:00,50.88,50.9,50.75,50.76,6600.0,48.101,48.12,47.9781,47.9876,6600.0
2018-11-09 13:00:00,50.73,50.78,50.65,50.77,14284.0,47.9592,48.0065,47.8836,47.9971,14284.0
2018-11-09 13:10:00,50.8,50.8,50.6,50.63,78982.0,48.0254,48.0254,47.8363,47.8647,78982.0
2018-11-09 13:20:00,50.6,50.68,50.56,50.65,101746.0,47.8363,47.912,47.7985,47.8836,101746.0
2018-11-09 13:30:00,50.67,50.67,50.55,50.6,33560.0,47.9025,47.9025,47.7891,47.8363,33560.0
2018-11-09 13:40:00,50.58,50.69,50.46,50.49,50170.0,47.8174,47.9214,47.704,47.7323,50170.0
2018-11-09 13:50:00,50.52,50.68,50.51,50.57,24454.0,47.7607,47.912,47.7513,47.808,24454.0
2018-11-09 14:00:00,50.57,50.77,50.54,50.56,40542.0,47.808,47.9971,47.7796,47.7985,40542.0
2018-11-09 14:10:00,50.55,50.55,50.33,50.33,75330.0,47.7891,47.7891,47.5811,47.5811,75330.0
2018-11-09 14:20:00,50.35,50.47,50.31,50.44,149308.0,47.6,47.7134,47.5622,47.6851,149308.0
2018-11-09 14:30:00,50.39,50.7,50.38,50.68,46310.0,47.6378,47.9309,47.6284,47.912,46310.0
2018-11-09 14:40:00,50.71,50.85,50.63,50.65,27840.0,47.9403,48.0727,47.8647,47.8836,27840.0
2018-11-09 14:50:00,50.71,51.04,50.7,50.82,68678.0,47.9403,48.2523,47.9309,48.0443,68678.0
2018-11-09 15:00:00,50.87,50.98,50.77,50.91,47368.0,48.0916,48.1956,47.9971,48.1294,47368.0
2018-11-09 15:10:00,50.91,51.16,50.84,51.07,54376.0,48.1294,48.3658,48.0632,48.2807,54376.0
2018-11-09 15:20:00,51.05,51.38,50.99,51.23,55230.0,48.2618,48.5737,48.205,48.4319,55230.0
2018-11-09 15:30:00,51.24,51.33,51.15,51.23,43064.0,48.4414,48.5265,48.3563,48.4319,43064.0
2018-11-09 15:40:00,51.34,51.51,51.1,51.12,62110.0,48.5359,48.6966,48.309,48.3279,62110.0
2018-11-09 15:50:00,51.13,51.33,50.95,50.96,102624.0,48.3374,48.5265,48.1672,48.1767,102624.0
2018-11-12 09:30:00,50.7,50.76,50.09,50.13,123450.0,47.9309,47.9876,47.3542,47.392,123450.0
2018-11-12 09:40:00,50.13,50.16,49.88,49.91,158362.0,47.392,47.4204,47.1557,47.184,158362.0
2018-11-12 09:50:00,49.92,49.93,49.75,49.79,58770.0,47.1935,47.2029,47.0328,47.0706,58770.0
2018-11-12 10:00:00,49.77,49.77,49.49,49.65,87178.0,47.0517,47.0517,46.787,46.9382,87178.0
2018-11-12 10:10:00,49.64,49.69,49.45,49.54,47726.0,46.9288,46.976,46.7491,46.8342,47726.0
2018-11-12 10:20:00,49.45,49.76,49.43,49.68,54908.0,46.7491,47.0422,46.7302,46.9666,54908.0
2018-11-12 10:30:00,49.68,49.68,49.35,49.39,47344.0,46.9666,46.9666,46.6546,46.6924,47344.0
2018-11-12 10:40:00,49.35,49.4,49.16,49.21,56698.0,46.6546,46.7019,46.475,46.5223,56698.0
2018-11-12 10:50:00,49.19,49.2,49.02,49.02,51990.0,46.5033,46.5128,46.3426,46.3426,51990.0
2018-11-12 11:00:00,49.02,49.1,48.86,49.05,113730.0,46.3426,46.4183,46.1914,46.371,113730.0
2018-11-12 11:10:00,49.01,49.01,48.5,48.52,118240.0,46.3332,46.3332,45.851,45.8699,118240.0
2018-11-12 11:20:00,48.52,48.65,48.36,48.38,53632.0,45.8699,45.9928,45.7187,45.7376,53632.0
2018-11-12 11:30:00,48.35,48.45,48.21,48.34,115506.0,45.7092,45.8038,45.5769,45.6998,115506.0
2018-11-12 11:40:00,48.32,48.6,48.32,48.44,34286.0,45.6809,45.9456,45.6809,45.7943,34286.0
2018-11-12 11:50:00,48.43,48.63,48.18,48.57,44360.0,45.7849,45.9739,45.5485,45.9172,44360.0
2018-11-12 12:00:00,48.58,48.74,48.47,48.66,56290.0,45.9267,46.0779,45.8227,46.0023,56290.0
2018-11-12 12:10:00,48.68,48.68,48.5,48.63,39932.0,46.0212,46.0212,45.851,45.9739,39932.0
2018-11-12 12:20:00,48.57,48.6,48.48,48.49,31584.0,45.9172,45.9456,45.8321,45.8416,31584.0
2018-11-12 12:30:00,48.46,48.46,48.29,48.42,38422.0,45.8132,45.8132,45.6525,45.7754,38422.0
2018-11-12 12:40:00,48.38,48.49,48.35,48.4,19898.0,45.7376,45.8416,45.7092,45.7565,19898.0
2018-11-12 12:50:00,48.45,48.45,48.18,48.19,28526.0,45.8038,45.8038,45.5485,45.558,28526.0
2018-11-12 13:00:00,48.26,48.27,48.01,48.06,61366.0,45.6241,45.6336,45.3878,45.4351,61366.0
2018-11-12 13:10:00,48.1,48.12,47.96,48.04,59326.0,45.4729,45.4918,45.3405,45.4162,59326.0
2018-11-12 13:20:00,48.06,48.38,47.99,48.27,62740.0,45.4351,45.7376,45.3689,45.6336,62740.0
2018-11-12 13:30:00,48.24,48.36,48.21,48.21,19308.0,45.6052,45.7187,45.5769,45.5769,19308.0
2018-11-12 13:40:00,48.23,48.29,47.93,48.15,38752.0,45.5958,45.6525,45.3122,45.5202,38752.0
2018-11-12 13:50:00,48.32,48.57,48.32,48.35,47282.0,45.6809,45.9172,45.6809,45.7092,47282.0
2018-11-12 14:00:00,48.39,48.59,48.33,48.48,25756.0,45.747,45.9361,45.6903,45.8321,25756.0
2018-11-12 14:10:00,48.52,48.83,48.52,48.73,53398.0,45.8699,46.163,45.8699,46.0685,53398.0
2018-11-12 14:20:00,48.73,48.73,48.33,48.35,57382.0,46.0685,46.0685,45.6903,45.7092,57382.0
2018-11-12 14:30:00,48.41,48.42,48.07,48.17,50792.0,45.7659,45.7754,45.4445,45.5391,50792.0
2018-11-12 14:40:00,48.25,48.68,48.17,48.58,37196.0,45.6147,46.0212,45.5391,45.9267,37196.0
2018-11-12 14:50:00,48.6,48.6,48.1,48.1,23564.0,45.9456,45.9456,45.4729,45.4729,23564.0
2018-11-12 15:00:00,48.06,48.23,47.77,47.9,126908.0,45.4351,45.5958,45.1609,45.2838,126908.0
2018-11-12 15:10:00,47.82,48.1,47.68,48.1,109790.0,45.2082,45.4729,45.0758,45.4729,109790.0
2018-11-12 15:20:00,48.1,48.3,48.02,48.13,76444.0,45.4729,45.662,45.3973,45.5012,76444.0
2018-11-12 15:30:00,48.13,48.13,47.72,47.82,89578.0,45.5012,45.5012,45.1136,45.2082,89578.0
2018-11-12 15:40:00,47.8,47.96,47.6,47.62,107098.0,45.1893,45.3405,45.0002,45.0191,107098.0
2018-11-12 15:50:00,47.65,47.65,47.13,47.44,248680.0,45.0475,45.0475,44.5559,44.8489,248680.0
2018-11-13 09:30:00,47.26,47.79,47.19,47.78,156266.0,44.6788,45.1798,44.6126,45.1704,156266.0
2018-11-13 09:40:00,47.78,47.8,47.39,47.55,84290.0,45.1704,45.1893,44.8017,44.9529,84290.0
2018-11-13 09:50:00,47.55,47.55,47.23,47.31,39084.0,44.9529,44.9529,44.6504,44.726,39084.0
2018-11-13 10:00:00,47.27,47.52,46.99,47.5,111062.0,44.6882,44.9246,44.4235,44.9057,111062.0
2018-11-13 10:10:00,47.52,47.57,47.32,47.37,41844.0,44.9246,44.9718,44.7355,44.7828,41844.0
2018-11-13 10:20:00,47.16,47.16,46.43,46.43,87768.0,44.5842,44.5842,43.8941,43.8941,87768.0
2018-11-13 10:30:00,46.43,46.91,46.31,46.71,46032.0,43.8941,44.3479,43.7806,44.1588,46032.0
2018-11-13 10:40:00,46.72,46.99,46.57,46.88,69372.0,44.1683,44.4235,44.0264,44.3195,69372.0
2018-11-13 10:50:00,46.82,47.15,46.74,47.08,35546.0,44.2628,44.5748,44.1872,44.5086,35546.0
2018-11-13 11:00:00,47.15,47.69,47.09,47.52,119054.0,44.5748,45.0853,44.518,44.9246,119054.0
2018-11-13 11:10:00,47.52,48.08,47.52,48.05,41162.0,44.9246,45.454,44.9246,45.4256,41162.0
2018-11-13 11:20:00,48.06,48.07,47.77,47.78,35476.0,45.4351,45.4445,45.1609,45.1704,35476.0
2018-11-13 11:30:00,47.78,47.87,47.56,47.57,28872.0,45.1704,45.2554,44.9624,44.9718,28872.0
2018-11-13 11:40:00,47.6,47.79,47.58,47.79,33340.0,45.0002,45.1798,44.9813,45.1798,33340.0
2018-11-13 11:50:00,47.76,47.9,47.69,47.69,17018.0,45.1515,45.2838,45.0853,45.0853,17018.0
2018-11-13 12:00:00,47.84,48.02,47.53,47.6,39872.0,45.2271,45.3973,44.934,45.0002,39872.0
2018-11-13 12:10:00,47.53,47.76,47.48,47.72,8914.0,44.934,45.1515,44.8867,45.1136,8914.0
2018-11-13 12:20:00,47.73,47.92,47.7,47.81,11546.0,45.1231,45.3027,45.0947,45.1987,11546.0
2018-11-13 12:30:00,47.7,47.81,47.57,47.57,11524.0,45.0947,45.1987,44.9718,44.9718,11524.0
2018-11-13 12:40:00,47.6,47.6,47.24,47.31,52388.0,45.0002,45.0002,44.6599,44.726,52388.0
2018-11-13 12:50:00,47.29,47.36,47.2,47.21,8474.0,44.7071,44.7733,44.622,44.6315,8474.0
2018-11-13 13:00:00,47.27,47.42,47.27,47.3,36376.0,44.6882,44.83,44.6882,44.7166,36376.0
2018-11-13 13:10:00,47.27,47.27,46.97,47.05,32140.0,44.6882,44.6882,44.4046,44.4802,32140.0
2018-11-13 13:20:00,47.12,47.3,46.98,47.18,14066.0,44.5464,44.7166,44.4141,44.6031,14066.0
2018-11-13 13:30:00,47.17,47.6,47.1,47.6,27778.0,44.5937,45.0002,44.5275,45.0002,27778.0
2018-11-13 13:40:00,47.54,47.54,47.28,47.29,21800.0,44.9435,44.9435,44.6977,44.7071,21800.0
2018-11-13 13:50:00,47.27,47.44,47.27,47.28,10116.0,44.6882,44.8489,44.6882,44.6977,10116.0
2018-11-13 14:00:00,47.27,47.32,46.99,47.04,40536.0,44.6882,44.7355,44.4235,44.4708,40536.0
2018-11-13 14:10:00,47.07,47.12,46.63,46.66,31856.0,44.4991,44.5464,44.0832,44.1115,31856.0
2018-11-13 14:20:00,46.69,46.79,46.46,46.79,42036.0,44.1399,44.2344,43.9225,44.2344,42036.0
2018-11-13 14:30:00,46.77,47.1,46.68,47.02,24420.0,44.2155,44.5275,44.1304,44.4519,24420.0
2018-11-13 14:40:00,46.99,46.99,46.41,46.7,34746.0,44.4235,44.4235,43.8752,44.1493,34746.0
2018-11-13 14:50:00,46.77,46.97,46.67,46.75,24096.0,44.2155,44.4046,44.121,44.1966,24096.0
2018-11-13 15:00:00,46.66,47.19,46.64,46.78,21616.0,44.1115,44.6126,44.0926,44.225,21616.0
2018-11-13 15:10:00,46.86,46.87,46.44,46.62,44360.0,44.3006,44.3101,43.9035,44.0737,44360.0
2018-11-13 15:20:00,46.62,46.87,46.38,46.68,31706.0,44.0737,44.3101,43.8468,44.1304,31706.0
2018-11-13 15:30:00,46.66,46.93,46.35,46.79,89626.0,44.1115,44.3668,43.8185,44.2344,89626.0
2018-11-13 15:40:00,46.77,47.05,46.68,47.03,101366.0,44.2155,44.4802,44.1304,44.4613,101366.0
2018-11-13 15:50:00,47.08,47.13,46.8,46.85,76234.0,44.5086,44.5559,44.2439,44.2912,76234.0
2018-11-14 09:30:00,47.81,48.01,47.6,47.6,55692.0,45.1987,45.3878,45.0002,45.0002,55692.0
2018-11-14 09:40:00,47.61,47.95,47.61,47.72,59924.0,45.0096,45.3311,45.0096,45.1136,59924.0
2018-11-14 09:50:00,47.74,47.77,47.54,47.73,59046.0,45.1325,45.1609,44.9435,45.1231,59046.0
2018-11-14 10:00:00,47.72,47.72,47.48,47.55,32184.0,45.1136,45.1136,44.8867,44.9529,32184.0
2018-11-14 10:10:00,47.46,47.46,47.18,47.18,31810.0,44.8678,44.8678,44.6031,44.6031,31810.0
2018-11-14 10:20:00,47.15,47.24,47.06,47.19,21800.0,44.5748,44.6599,44.4897,44.6126,21800.0
2018-11-14 10:30:00,47.14,47.26,47.08,47.23,18954.0,44.5653,44.6788,44.5086,44.6504,18954.0
2018-11-14 10:40:00,47.21,47.32,47.04,47.05,23528.0,44.6315,44.7355,44.4708,44.4802,23528.0
2018-11-14 10:50:00,47.03,47.05,46.67,46.8,40508.0,44.4613,44.4802,44.121,44.2439,40508.0
2018-11-14 11:00:00,46.77,46.77,46.48,46.53,40638.0,44.2155,44.2155,43.9414,43.9886,40638.0
2018-11-14 11:10:00,46.53,46.66,46.43,46.5,46752.0,43.9886,44.1115,43.8941,43.9603,46752.0
2018-11-14 11:20:00,46.51,46.58,46.32,46.37,35394.0,43.9697,44.0359,43.7901,43.8374,35394.0
2018-11-14 11:30:00,46.42,46.47,46.0,46.04,43276.0,43.8846,43.9319,43.4876,43.5254,43276.0
2018-11-14 11:40:00,46.0,46.07,45.88,46.04,49604.0,43.4876,43.5538,43.3741,43.5254,49604.0
2018-11-14 11:50:00,46.02,46.4,45.98,46.33,38798.0,43.5065,43.8657,43.4687,43.7996,38798.0
2018-11-14 12:00:00,46.41,46.44,46.13,46.13,20832.0,43.8752,43.9035,43.6105,43.6105,20832.0
2018-11-14 12:10:00,46.1,46.22,45.88,46.16,31836.0,43.5821,43.6956,43.3741,43.6388,31836.0
2018-11-14 12:20:00,46.21,46.5,46.21,46.45,31044.0,43.6861,43.9603,43.6861,43.913,31044.0
2018-11-14 12:30:00,46.43,46.43,45.78,45.95,56282.0,43.8941,43.8941,43.2796,43.4403,56282.0
2018-11-14 12:40:00,45.93,46.05,45.79,46.02,28300.0,43.4214,43.5348,43.289,43.5065,28300.0
2018-11-14 12:50:00,45.96,46.21,45.74,45.83,69958.0,43.4498,43.6861,43.2418,43.3269,69958.0
2018-11-14 13:00:00,45.74,46.02,45.74,45.87,37204.0,43.2418,43.5065,43.2418,43.3647,37204.0
2018-11-14 13:10:00,45.84,46.05,45.56,46.04,47962.0,43.3363,43.5348,43.0716,43.5254,47962.0
2018-11-14 13:20:00,45.94,46.05,45.7,45.82,33428.0,43.4309,43.5348,43.204,43.3174,33428.0
2018-11-14 13:30:00,45.83,45.89,45.58,45.63,30354.0,43.3269,43.3836,43.0905,43.1378,30354.0
2018-11-14 13:40:00,45.6,45.61,45.25,45.26,62598.0,43.1094,43.1189,42.7785,42.788,62598.0
2018-11-14 13:50:00,45.24,45.42,45.19,45.34,37220.0,42.7691,42.9393,42.7218,42.8636,37220.0
2018-11-14 14:00:00,45.32,45.33,44.87,45.05,103492.0,42.8447,42.8542,42.4193,42.5895,103492.0
2018-11-14 14:10:00,45.07,45.84,45.07,45.65,63828.0,42.6084,43.3363,42.6084,43.1567,63828.0
2018-11-14 14:20:00,45.69,45.94,45.5,45.55,49752.0,43.1945,43.4309,43.0149,43.0622,49752.0
2018-11-14 14:30:00,45.43,45.85,45.4,45.7,80408.0,42.9487,43.3458,42.9203,43.204,80408.0
2018-11-14 14:40:00,45.7,45.76,45.48,45.73,33050.0,43.204,43.2607,42.996,43.2323,33050.0
2018-11-14 14:50:00,45.76,46.38,45.73,46.34,68758.0,43.2607,43.8468,43.2323,43.809,68758.0
2018-11-14 15:00:00,46.3,46.73,46.2,46.52,124756.0,43.7712,44.1777,43.6767,43.9792,124756.0
2018-11-14 15:10:00,46.52,46.71,46.44,46.63,35174.0,43.9792,44.1588,43.9035,44.0832,35174.0
2018-11-14 15:20:00,46.6,46.6,46.3,46.41,23180.0,44.0548,44.0548,43.7712,43.8752,23180.0
2018-11-14 15:30:00,46.3,46.42,46.14,46.22,39002.0,43.7712,43.8846,43.6199,43.6956,39002.0
2018-11-14 15:40:00,46.15,46.23,46.0,46.02,79120.0,43.6294,43.705,43.4876,43.5065,79120.0
2018-11-14 15:50:00,46.03,46.04,45.47,45.7,93808.0,43.5159,43.5254,42.9865,43.204,93808.0
2018-11-15 09:30:00,45.22,45.26,44.56,45.17,251172.0,42.7502,42.788,42.1262,42.7029,251172.0
2018-11-15 09:40:00,45.0,45.45,44.95,45.37,168112.0,42.5422,42.9676,42.4949,42.892,168112.0
2018-11-15 09:50:00,45.29,45.32,44.99,45.09,46424.0,42.8164,42.8447,42.5327,42.6273,46424.0
2018-11-15 10:00:00,45.04,45.35,44.8,44.88,76240.0,42.58,42.8731,42.3531,42.4288,76240.0
2018-11-15 10:10:00,44.83,45.06,44.77,44.98,86350.0,42.3815,42.5989,42.3248,42.5233,86350.0
2018-11-15 10:20:00,44.88,45.02,44.71,44.76,61106.0,42.4288,42.5611,42.268,42.3153,61106.0
2018-11-15 10:30:00,44.7,44.73,44.19,44.21,127704.0,42.2586,42.2869,41.7764,41.7953,127704.0
2018-11-15 10:40:00,44.34,44.75,44.32,44.66,101272.0,41.9182,42.3059,41.8993,42.2208,101272.0
2018-11-15 10:50:00,44.63,44.88,44.6,44.68,45166.0,42.1924,42.4288,42.164,42.2397,45166.0
2018-11-15 11:00:00,44.68,45.06,44.47,44.86,74224.0,42.2397,42.5989,42.0411,42.4098,74224.0
2018-11-15 11:10:00,44.99,45.13,44.85,44.94,63498.0,42.5327,42.6651,42.4004,42.4855,63498.0
2018-11-15 11:20:00,45.03,45.26,44.97,45.15,32534.0,42.5706,42.788,42.5138,42.684,32534.0
2018-11-15 11:30:00,45.14,45.53,45.14,45.38,68732.0,42.6745,43.0432,42.6745,42.9014,68732.0
2018-11-15 11:40:00,45.35,45.63,45.25,45.31,56542.0,42.8731,43.1378,42.7785,42.8353,56542.0
2018-11-15 11:50:00,45.34,45.6,45.32,45.49,17364.0,42.8636,43.1094,42.8447,43.0054,17364.0
2018-11-15 12:00:00,45.57,45.75,45.29,45.33,42904.0,43.0811,43.2512,42.8164,42.8542,42904.0
2018-11-15 12:10:00,45.35,45.45,45.2,45.42,21266.0,42.8731,42.9676,42.7313,42.9393,21266.0
2018-11-15 12:20:00,45.41,45.64,45.34,45.64,23040.0,42.9298,43.1472,42.8636,43.1472,23040.0
2018-11-15 12:30:00,45.58,45.8,45.47,45.79,24804.0,43.0905,43.2985,42.9865,43.289,24804.0
2018-11-15 12:40:00,45.75,45.75,45.44,45.55,18200.0,43.2512,43.2512,42.9582,43.0622,18200.0
2018-11-15 12:50:00,45.58,45.63,45.16,45.25,32132.0,43.0905,43.1378,42.6935,42.7785,32132.0
2018-11-15 13:00:00,45.32,45.35,44.93,44.99,22720.0,42.8447,42.8731,42.476,42.5327,22720.0
2018-11-15 13:10:00,44.96,45.67,44.95,45.56,66696.0,42.5044,43.1756,42.4949,43.0716,66696.0
2018-11-15 13:20:00,45.58,46.32,45.57,46.3,107806.0,43.0905,43.7901,43.0811,43.7712,107806.0
2018-11-15 13:30:00,46.37,46.6,46.35,46.41,58964.0,43.8374,44.0548,43.8185,43.8752,58964.0
2018-11-15 13:40:00,46.37,46.6,46.18,46.19,24354.0,43.8374,44.0548,43.6577,43.6672,24354.0
2018-11-15 13:50:00,46.21,46.79,46.21,46.65,43108.0,43.6861,44.2344,43.6861,44.1021,43108.0
2018-11-15 14:00:00,46.68,46.78,46.55,46.7,74732.0,44.1304,44.225,44.0075,44.1493,74732.0
2018-11-15 14:10:00,46.7,46.72,46.46,46.52,27682.0,44.1493,44.1683,43.9225,43.9792,27682.0
2018-11-15 14:20:00,46.52,47.06,46.5,47.02,37734.0,43.9792,44.4897,43.9603,44.4519,37734.0
2018-11-15 14:30:00,46.99,47.24,46.87,46.93,125488.0,44.4235,44.6599,44.3101,44.3668,125488.0
2018-11-15 14:40:00,46.93,47.12,46.82,47.02,34974.0,44.3668,44.5464,44.2628,44.4519,34974.0
2018-11-15 14:50:00,47.01,47.04,46.7,46.83,47932.0,44.4424,44.4708,44.1493,44.2722,47932.0
2018-11-15 15:00:00,46.77,46.85,46.13,46.58,135014.0,44.2155,44.2912,43.6105,44.0359,135014.0
2018-11-15 15:10:00,46.55,46.91,46.52,46.52,50686.0,44.0075,44.3479,43.9792,43.9792,50686.0
2018-11-15 15:20:00,46.52,46.59,46.2,46.35,47132.0,43.9792,44.0454,43.6767,43.8185,47132.0
2018-11-15 15:30:00,46.37,46.77,46.37,46.76,30908.0,43.8374,44.2155,43.8374,44.2061,30908.0
2018-11-15 15:40:00,46.7,46.77,46.46,46.51,40746.0,44.1493,44.2155,43.9225,43.9697,40746.0
2018-11-15 15:50:00,46.51,46.91,46.5,46.89,68812.0,43.9697,44.3479,43.9603,44.329,68812.0
2018-11-16 09:30:00,46.33,46.49,46.1,46.12,115760.0,43.7996,43.9508,43.5821,43.601,115760.0
2018-11-16 09:40:00,46.14,46.74,46.1,46.69,113816.0,43.6199,44.1872,43.5821,44.1399,113816.0
2018-11-16 09:50:00,46.65,46.93,46.63,46.92,79400.0,44.1021,44.3668,44.0832,44.3573,79400.0
2018-11-16 10:00:00,46.87,47.04,46.73,46.77,68130.0,44.3101,44.4708,44.1777,44.2155,68130.0
2018-11-16 10:10:00,46.8,47.13,46.74,46.97,29766.0,44.2439,44.5559,44.1872,44.4046,29766.0
2018-11-16 10:20:00,46.98,47.17,46.96,47.05,36128.0,44.4141,44.5937,44.3951,44.4802,36128.0
2018-11-16 10:30:00,47.08,47.55,47.04,47.44,68624.0,44.5086,44.9529,44.4708,44.8489,68624.0
2018-11-16 10:40:00,47.44,47.54,47.35,47.35,35170.0,44.8489,44.9435,44.7638,44.7638,35170.0
2018-11-16 10:50:00,47.34,47.43,47.24,47.24,43052.0,44.7544,44.8395,44.6599,44.6599,43052.0
2018-11-16 11:00:00,47.34,47.34,47.16,47.26,22286.0,44.7544,44.7544,44.5842,44.6788,22286.0
2018-11-16 11:10:00,47.22,47.22,47.07,47.13,23304.0,44.6409,44.6409,44.4991,44.5559,23304.0
2018-11-16 11:20:00,47.1,47.12,46.93,47.12,30290.0,44.5275,44.5464,44.3668,44.5464,30290.0
2018-11-16 11:30:00,47.02,47.1,46.88,46.94,50706.0,44.4519,44.5275,44.3195,44.3762,50706.0
2018-11-16 11:40:00,46.94,46.94,46.8,46.85,27686.0,44.3762,44.3762,44.2439,44.2912,27686.0
2018-11-16 11:50:00,46.85,47.01,46.71,46.94,19656.0,44.2912,44.4424,44.1588,44.3762,19656.0
2018-11-16 12:00:00,46.95,47.1,46.74,47.1,35322.0,44.3857,44.5275,44.1872,44.5275,35322.0
2018-11-16 12:10:00,47.07,47.1,46.8,46.98,23076.0,44.4991,44.5275,44.2439,44.4141,23076.0
2018-11-16 12:20:00,46.97,47.04,46.87,46.88,41412.0,44.4046,44.4708,44.3101,44.3195,41412.0
2018-11-16 12:30:00,46.76,47.83,46.76,47.65,100946.0,44.2061,45.2176,44.2061,45.0475,100946.0
2018-11-16 12:40:00,47.68,48.1,47.58,47.91,116014.0,45.0758,45.4729,44.9813,45.2933,116014.0
2018-11-16 12:50:00,47.94,47.94,47.7,47.77,28508.0,45.3216,45.3216,45.0947,45.1609,28508.0
2018-11-16 13:00:00,47.87,47.87,47.25,47.37,69196.0,45.2554,45.2554,44.6693,44.7828,69196.0
2018-11-16 13:10:00,47.44,47.5,47.35,47.35,15638.0,44.8489,44.9057,44.7638,44.7638,15638.0
2018-11-16 13:20:00,47.38,47.41,47.21,47.28,49922.0,44.7922,44.8206,44.6315,44.6977,49922.0
2018-11-16 13:30:00,47.26,47.3,47.08,47.23,16916.0,44.6788,44.7166,44.5086,44.6504,16916.0
2018-11-16 13:40:00,47.31,47.31,46.91,47.13,39932.0,44.726,44.726,44.3479,44.5559,39932.0
2018-11-16 13:50:00,47.15,47.23,47.02,47.22,31492.0,44.5748,44.6504,44.4519,44.6409,31492.0
2018-11-16 14:00:00,47.27,47.48,47.24,47.38,14982.0,44.6882,44.8867,44.6599,44.7922,14982.0
2018-11-16 14:10:00,47.42,47.49,47.23,47.47,15644.0,44.83,44.8962,44.6504,44.8773,15644.0
2018-11-16 14:20:00,47.36,47.62,47.21,47.54,12958.0,44.7733,45.0191,44.6315,44.9435,12958.0
2018-11-16 14:30:00,47.6,47.67,47.57,47.65,15048.0,45.0002,45.0664,44.9718,45.0475,15048.0
2018-11-16 14:40:00,47.6,47.72,47.57,47.72,14814.0,45.0002,45.1136,44.9718,45.1136,14814.0
2018-11-16 14:50:00,47.72,47.72,47.54,47.59,9800.0,45.1136,45.1136,44.9435,44.9907,9800.0
2018-11-16 15:00:00,47.56,47.7,47.49,47.56,28836.0,44.9624,45.0947,44.8962,44.9624,28836.0
2018-11-16 15:10:00,47.57,47.8,47.57,47.8,13584.0,44.9718,45.1893,44.9718,45.1893,13584.0
2018-11-16 15:20:00,47.8,47.84,47.73,47.74,44062.0,45.1893,45.2271,45.1231,45.1325,44062.0
2018-11-16 15:30:00,47.74,47.77,47.63,47.75,54496.0,45.1325,45.1609,45.0286,45.142,54496.0
2018-11-16 15:40:00,47.77,47.83,47.63,47.65,27310.0,45.1609,45.2176,45.0286,45.0475,27310.0
2018-11-16 15:50:00,47.66,47.69,47.41,47.62,90386.0,45.0569,45.0853,44.8206,45.0191,90386.0
2018-11-19 09:30:00,47.32,47.37,47.01,47.29,75000.0,44.7355,44.7828,44.4424,44.7071,75000.0
2018-11-19 09:40:00,47.25,47.45,47.16,47.16,38730.0,44.6693,44.8584,44.5842,44.5842,38730.0
2018-11-19 09:50:00,47.15,47.15,46.8,46.97,64116.0,44.5748,44.5748,44.2439,44.4046,64116.0
2018-11-19 10:00:00,46.95,46.95,46.49,46.57,42908.0,44.3857,44.3857,43.9508,44.0264,42908.0
2018-11-19 10:10:00,46.44,46.63,46.44,46.52,23868.0,43.9035,44.0832,43.9035,43.9792,23868.0
2018-11-19 10:20:00,46.49,46.49,46.13,46.24,24706.0,43.9508,43.9508,43.6105,43.7145,24706.0
2018-11-19 10:30:00,46.22,46.23,45.94,46.2,40114.0,43.6956,43.705,43.4309,43.6767,40114.0
2018-11-19 10:40:00,46.22,46.29,46.11,46.27,14614.0,43.6956,43.7617,43.5916,43.7428,14614.0
2018-11-19 10:50:00,46.26,46.55,46.26,46.44,24166.0,43.7334,44.0075,43.7334,43.9035,24166.0
2018-11-19 11:00:00,46.51,46.52,46.26,46.35,21394.0,43.9697,43.9792,43.7334,43.8185,21394.0
2018-11-19 11:10:00,46.35,46.35,46.04,46.17,25878.0,43.8185,43.8185,43.5254,43.6483,25878.0
2018-11-19 11:20:00,46.1,46.1,45.86,45.97,31848.0,43.5821,43.5821,43.3552,43.4592,31848.0
2018-11-19 11:30:00,45.93,46.0,45.85,45.85,23152.0,43.4214,43.4876,43.3458,43.3458,23152.0
2018-11-19 11:40:00,45.83,45.86,45.64,45.76,22936.0,43.3269,43.3552,43.1472,43.2607,22936.0
2018-11-19 11:50:00,45.68,45.72,45.25,45.38,63538.0,43.1851,43.2229,42.7785,42.9014,63538.0
2018-11-19 12:00:00,45.43,45.43,44.94,45.12,84558.0,42.9487,42.9487,42.4855,42.6556,84558.0
2018-11-19 12:10:00,45.11,45.38,45.1,45.22,65600.0,42.6462,42.9014,42.6367,42.7502,65600.0
2018-11-19 12:20:00,45.26,45.36,45.06,45.27,21856.0,42.788,42.8825,42.5989,42.7974,21856.0
2018-11-19 12:30:00,45.16,45.37,44.97,45.37,34316.0,42.6935,42.892,42.5138,42.892,34316.0
2018-11-19 12:40:00,45.42,45.45,45.24,45.24,38090.0,42.9393,42.9676,42.7691,42.7691,38090.0
2018-11-19 12:50:00,45.24,45.45,45.12,45.32,33060.0,42.7691,42.9676,42.6556,42.8447,33060.0
2018-11-19 13:00:00,45.32,45.38,44.97,44.99,27920.0,42.8447,42.9014,42.5138,42.5327,27920.0
2018-11-19 13:10:00,44.99,45.22,44.91,45.13,35072.0,42.5327,42.7502,42.4571,42.6651,35072.0
2018-11-19 13:20:00,45.22,45.25,44.95,44.99,20764.0,42.7502,42.7785,42.4949,42.5327,20764.0
2018-11-19 13:30:00,44.94,45.32,44.73,45.27,74440.0,42.4855,42.8447,42.2869,42.7974,74440.0
2018-11-19 13:40:00,45.27,45.37,45.16,45.24,29734.0,42.7974,42.892,42.6935,42.7691,29734.0
2018-11-19 13:50:00,45.11,45.13,44.93,44.93,33484.0,42.6462,42.6651,42.476,42.476,33484.0
2018-11-19 14:00:00,44.96,45.0,44.67,45.0,49520.0,42.5044,42.5422,42.2302,42.5422,49520.0
2018-11-19 14:10:00,44.85,45.0,44.66,44.85,32972.0,42.4004,42.5422,42.2208,42.4004,32972.0
2018-11-19 14:20:00,44.86,45.1,44.74,45.05,27554.0,42.4098,42.6367,42.2964,42.5895,27554.0
2018-11-19 14:30:00,44.99,45.21,44.84,45.21,26852.0,42.5327,42.7407,42.3909,42.7407,26852.0
2018-11-19 14:40:00,45.25,45.35,45.06,45.24,32546.0,42.7785,42.8731,42.5989,42.7691,32546.0
2018-11-19 14:50:00,45.27,45.42,45.16,45.35,30042.0,42.7974,42.9393,42.6935,42.8731,30042.0
2018-11-19 15:00:00,45.33,45.49,45.1,45.37,37572.0,42.8542,43.0054,42.6367,42.892,37572.0
2018-11-19 15:10:00,45.35,45.73,45.35,45.56,47118.0,42.8731,43.2323,42.8731,43.0716,47118.0
2018-11-19 15:20:00,45.62,45.7,45.37,45.43,35404.0,43.1283,43.204,42.892,42.9487,35404.0
2018-11-19 15:30:00,45.49,45.51,45.2,45.27,51226.0,43.0054,43.0243,42.7313,42.7974,51226.0
2018-11-19 15:40:00,45.26,45.26,44.91,45.06,61084.0,42.788,42.788,42.4571,42.5989,61084.0
2018-11-19 15:50:00,45.04,45.35,44.94,45.33,172496.0,42.58,42.8731,42.4855,42.8542,172496.0
2018-11-20 09:30:00,43.32,43.39,42.91,43.2,306876.0,40.954,41.0201,40.5663,40.8405,306876.0
2018-11-20 09:40:00,43.17,43.37,42.9,42.91,106242.0,40.8121,41.0012,40.5569,40.5663,106242.0
2018-11-20 09:50:00,42.91,42.93,42.49,42.75,187928.0,40.5663,40.5853,40.1693,40.4151,187928.0
2018-11-20 10:00:00,42.7,42.88,42.32,42.4,107036.0,40.3678,40.538,40.0086,40.0842,107036.0
2018-11-20 10:10:00,42.34,42.5,42.07,42.49,116730.0,40.0275,40.1787,39.7722,40.1693,116730.0
2018-11-20 10:20:00,42.51,42.8,42.5,42.72,244186.0,40.1882,40.4624,40.1787,40.3867,244186.0
2018-11-20 10:30:00,42.7,42.94,42.6,42.91,107858.0,40.3678,40.5947,40.2733,40.5663,107858.0
2018-11-20 10:40:00,42.92,43.18,42.92,43.12,94230.0,40.5758,40.8216,40.5758,40.7649,94230.0
2018-11-20 10:50:00,43.12,43.55,43.05,43.55,154144.0,40.7649,41.1714,40.6987,41.1714,154144.0
2018-11-20 11:00:00,43.5,43.58,43.24,43.42,66586.0,41.1241,41.1998,40.8783,41.0485,66586.0
2018-11-20 11:10:00,43.47,43.51,42.98,43.02,69162.0,41.0958,41.1336,40.6325,40.6703,69162.0
2018-11-20 11:20:00,42.99,43.08,42.72,42.72,48154.0,40.642,40.7271,40.3867,40.3867,48154.0
2018-11-20 11:30:00,42.73,43.01,42.6,42.99,50000.0,40.3962,40.6609,40.2733,40.642,50000.0
2018-11-20 11:40:00,43.02,43.42,43.0,43.22,64344.0,40.6703,41.0485,40.6514,40.8594,64344.0
2018-11-20 11:50:00,43.23,43.4,43.04,43.24,35480.0,40.8689,41.0296,40.6892,40.8783,35480.0
2018-11-20 12:00:00,43.3,43.63,43.22,43.3,57618.0,40.935,41.247,40.8594,40.935,57618.0
2018-11-20 12:10:00,43.31,43.34,43.08,43.13,30856.0,40.9445,40.9729,40.7271,40.7743,30856.0
2018-11-20 12:20:00,43.05,43.38,42.96,43.32,56880.0,40.6987,41.0107,40.6136,40.954,56880.0
2018-11-20 12:30:00,43.42,43.42,43.11,43.13,28682.0,41.0485,41.0485,40.7554,40.7743,28682.0
2018-11-20 12:40:00,43.17,43.18,42.9,43.01,47522.0,40.8121,40.8216,40.5569,40.6609,47522.0
2018-11-20 12:50:00,42.95,43.13,42.85,42.9,149208.0,40.6042,40.7743,40.5096,40.5569,149208.0
2018-11-20 13:00:00,42.84,43.0,42.77,42.94,24126.0,40.5002,40.6514,40.434,40.5947,24126.0
2018-11-20 13:10:00,42.94,42.95,42.61,42.62,41300.0,40.5947,40.6042,40.2827,40.2922,41300.0
2018-11-20 13:20:00,42.64,42.64,42.46,42.58,90788.0,40.3111,40.3111,40.1409,40.2544,90788.0
2018-11-20 13:30:00,42.57,42.65,42.44,42.5,36556.0,40.2449,40.3205,40.122,40.1787,36556.0
2018-11-20 13:40:00,42.49,42.81,42.48,42.74,83492.0,40.1693,40.4718,40.1598,40.4056,83492.0
2018-11-20 13:50:00,42.68,42.75,42.5,42.5,32468.0,40.3489,40.4151,40.1787,40.1787,32468.0
2018-11-20 14:00:00,42.48,42.49,42.15,42.15,138834.0,40.1598,40.1693,39.8479,39.8479,138834.0
2018-11-20 14:10:00,42.18,42.62,42.18,42.55,48530.0,39.8762,40.2922,39.8762,40.226,48530.0
2018-11-20 14:20:00,42.52,42.54,42.32,42.33,33160.0,40.1976,40.2166,40.0086,40.018,33160.0
2018-11-20 14:30:00,42.37,42.9,42.35,42.72,61496.0,40.0558,40.5569,40.0369,40.3867,61496.0
2018-11-20 14:40:00,42.72,42.74,42.3,42.31,67334.0,40.3867,40.4056,39.9897,39.9991,67334.0
2018-11-20 14:50:00,42.33,42.49,42.23,42.34,57140.0,40.018,40.1693,39.9235,40.0275,57140.0
2018-11-20 15:00:00,42.34,42.59,41.78,42.02,166392.0,40.0275,40.2638,39.4981,39.725,166392.0
2018-11-20 15:10:00,41.99,42.34,41.9,42.28,73826.0,39.6966,40.0275,39.6115,39.9708,73826.0
2018-11-20 15:20:00,42.25,42.59,42.12,42.45,56126.0,39.9424,40.2638,39.8195,40.1315,56126.0
2018-11-20 15:30:00,42.47,42.63,42.32,42.62,73888.0,40.1504,40.3016,40.0086,40.2922,73888.0
2018-11-20 15:40:00,42.6,42.6,42.22,42.27,62144.0,40.2733,40.2733,39.914,39.9613,62144.0
2018-11-20 15:50:00,42.28,42.46,42.08,42.29,176828.0,39.9708,40.1409,39.7817,39.9802,176828.0
2018-11-21 09:30:00,43.02,43.16,42.88,42.93,195138.0,40.6703,40.8027,40.538,40.5853,195138.0
2018-11-21 09:40:00,42.93,43.04,42.79,42.95,66568.0,40.5853,40.6892,40.4529,40.6042,66568.0
2018-11-21 09:50:00,42.97,43.0,42.69,43.0,54750.0,40.6231,40.6514,40.3584,40.6514,54750.0
2018-11-21 10:00:00,43.03,43.16,42.88,42.91,78888.0,40.6798,40.8027,40.538,40.5663,78888.0
2018-11-21 10:10:00,42.96,43.12,42.8,43.12,32226.0,40.6136,40.7649,40.4624,40.7649,32226.0
2018-11-21 10:20:00,43.12,43.16,42.99,43.09,52636.0,40.7649,40.8027,40.642,40.7365,52636.0
2018-11-21 10:30:00,43.07,43.09,42.94,43.04,20542.0,40.7176,40.7365,40.5947,40.6892,20542.0
2018-11-21 10:40:00,43.02,43.05,42.72,42.83,27058.0,40.6703,40.6987,40.3867,40.4907,27058.0
2018-11-21 10:50:00,42.84,42.97,42.79,42.97,19558.0,40.5002,40.6231,40.4529,40.6231,19558.0
2018-11-21 11:00:00,42.88,43.09,42.84,43.04,19766.0,40.538,40.7365,40.5002,40.6892,19766.0
2018-11-21 11:10:00,43.06,43.27,43.06,43.27,44870.0,40.7082,40.9067,40.7082,40.9067,44870.0
2018-11-21 11:20:00,43.28,43.32,43.11,43.15,25720.0,40.9161,40.954,40.7554,40.7932,25720.0
2018-11-21 11:30:00,43.17,43.26,43.08,43.08,23984.0,40.8121,40.8972,40.7271,40.7271,23984.0
2018-11-21 11:40:00,43.02,43.15,42.99,43.15,13626.0,40.6703,40.7932,40.642,40.7932,13626.0
2018-11-21 11:50:00,43.18,43.27,43.07,43.12,16902.0,40.8216,40.9067,40.7176,40.7649,16902.0
2018-11-21 12:00:00,43.13,43.17,42.99,42.99,23414.0,40.7743,40.8121,40.642,40.642,23414.0
2018-11-21 12:10:00,42.96,43.02,42.92,42.95,15960.0,40.6136,40.6703,40.5758,40.6042,15960.0
2018-11-21 12:20:00,43.0,43.02,42.94,42.99,9204.0,40.6514,40.6703,40.5947,40.642,9204.0
2018-11-21 12:30:00,42.98,43.03,42.95,43.03,46374.0,40.6325,40.6798,40.6042,40.6798,46374.0
2018-11-21 12:40:00,43.07,43.18,43.07,43.17,28260.0,40.7176,40.8216,40.7176,40.8121,28260.0
2018-11-21 12:50:00,43.18,43.25,43.18,43.21,10898.0,40.8216,40.8878,40.8216,40.85,10898.0
2018-11-21 13:00:00,43.25,43.29,43.24,43.24,12844.0,40.8878,40.9256,40.8783,40.8783,12844.0
2018-11-21 13:10:00,43.25,43.28,43.2,43.26,4040.0,40.8878,40.9161,40.8405,40.8972,4040.0
2018-11-21 13:20:00,43.24,43.24,43.09,43.21,18802.0,40.8783,40.8783,40.7365,40.85,18802.0
2018-11-21 13:30:00,43.26,43.27,43.2,43.25,5214.0,40.8972,40.9067,40.8405,40.8878,5214.0
2018-11-21 13:40:00,43.25,43.38,43.25,43.27,35340.0,40.8878,41.0107,40.8878,40.9067,35340.0
2018-11-21 13:50:00,43.26,43.28,43.21,43.27,6912.0,40.8972,40.9161,40.85,40.9067,6912.0
2018-11-21 14:00:00,43.23,43.23,43.13,43.18,7866.0,40.8689,40.8689,40.7743,40.8216,7866.0
2018-11-21 14:10:00,43.18,43.24,43.13,43.18,11420.0,40.8216,40.8783,40.7743,40.8216,11420.0
2018-11-21 14:20:00,43.17,43.25,43.16,43.22,6400.0,40.8121,40.8878,40.8027,40.8594,6400.0
2018-11-21 14:30:00,43.23,43.23,43.12,43.16,20250.0,40.8689,40.8689,40.7649,40.8027,20250.0
2018-11-21 14:40:00,43.15,43.15,43.1,43.1,4058.0,40.7932,40.7932,40.746,40.746,4058.0
2018-11-21 14:50:00,43.17,43.17,43.07,43.07,8800.0,40.8121,40.8121,40.7176,40.7176,8800.0
2018-11-21 15:00:00,43.1,43.18,43.06,43.16,9010.0,40.746,40.8216,40.7082,40.8027,9010.0
2018-11-21 15:10:00,43.18,43.18,42.94,42.94,27462.0,40.8216,40.8216,40.5947,40.5947,27462.0
2018-11-21 15:20:00,42.9,42.91,42.79,42.79,19440.0,40.5569,40.5663,40.4529,40.4529,19440.0
2018-11-21 15:30:00,42.76,42.77,42.52,42.59,84234.0,40.4245,40.434,40.1976,40.2638,84234.0
2018-11-21 15:40:00,42.57,42.57,42.36,42.51,85426.0,40.2449,40.2449,40.0464,40.1882,85426.0
2018-11-21 15:50:00,42.54,42.54,42.32,42.35,79284.0,40.2166,40.2166,40.0086,40.0369,79284.0
2018-11-23 09:30:00,41.56,41.72,41.35,41.71,177968.0,39.2901,39.4413,39.0916,39.4319,177968.0
2018-11-23 09:40:00,41.66,41.85,41.64,41.83,84210.0,39.3846,39.5642,39.3657,39.5453,84210.0
2018-11-23 09:50:00,41.76,41.92,41.71,41.84,49574.0,39.4792,39.6304,39.4319,39.5548,49574.0
2018-11-23 10:00:00,41.81,41.83,41.77,41.8,25604.0,39.5264,39.5453,39.4886,39.517,25604.0
2018-11-23 10:10:00,41.88,41.88,41.65,41.71,34234.0,39.5926,39.5926,39.3752,39.4319,34234.0
2018-11-23 10:20:00,41.69,41.73,41.43,41.51,39284.0,39.413,39.4508,39.1672,39.2428,39284.0
2018-11-23 10:30:00,41.5,41.71,41.45,41.68,66858.0,39.2334,39.4319,39.1861,39.4035,66858.0
2018-11-23 10:40:00,41.66,41.66,41.57,41.58,14224.0,39.3846,39.3846,39.2995,39.309,14224.0
2018-11-23 10:50:00,41.67,41.77,41.67,41.7,11796.0,39.3941,39.4886,39.3941,39.4224,11796.0
2018-11-23 11:00:00,41.79,41.84,41.71,41.84,9760.0,39.5075,39.5548,39.4319,39.5548,9760.0
2018-11-23 11:10:00,41.83,42.0,41.79,41.98,20316.0,39.5453,39.706,39.5075,39.6871,20316.0
2018-11-23 11:20:00,42.0,42.03,41.95,42.01,18232.0,39.706,39.7344,39.6588,39.7155,18232.0
2018-11-23 11:30:00,41.98,42.0,41.85,41.85,4240.0,39.6871,39.706,39.5642,39.5642,4240.0
2018-11-23 11:40:00,41.88,42.0,41.86,41.97,25376.0,39.5926,39.706,39.5737,39.6777,25376.0
2018-11-23 11:50:00,41.96,41.98,41.62,41.63,28846.0,39.6682,39.6871,39.3468,39.3563,28846.0
2018-11-23 12:00:00,41.6,41.6,41.48,41.49,16536.0,39.3279,39.3279,39.2145,39.2239,16536.0
2018-11-23 12:10:00,41.49,41.75,41.49,41.72,17812.0,39.2239,39.4697,39.2239,39.4413,17812.0
2018-11-23 12:20:00,41.72,41.79,41.71,41.75,18496.0,39.4413,39.5075,39.4319,39.4697,18496.0
2018-11-23 12:30:00,41.69,41.85,41.64,41.81,89524.0,39.413,39.5642,39.3657,39.5264,89524.0
2018-11-23 12:40:00,41.82,41.85,41.69,41.69,18884.0,39.5359,39.5642,39.413,39.413,18884.0
2018-11-23 12:50:00,41.71,41.72,41.36,41.38,69914.0,39.4319,39.4413,39.101,39.1199,69914.0
2018-11-26 09:30:00,42.5,42.84,42.47,42.82,145244.0,40.1787,40.5002,40.1504,40.4813,145244.0
2018-11-26 09:40:00,42.83,43.14,42.81,43.14,172724.0,40.4907,40.7838,40.4718,40.7838,172724.0
2018-11-26 09:50:00,43.15,43.35,43.1,43.35,106324.0,40.7932,40.9823,40.746,40.9823,106324.0
2018-11-26 10:00:00,43.34,43.36,43.24,43.3,86432.0,40.9729,40.9918,40.8783,40.935,86432.0
2018-11-26 10:10:00,43.3,43.31,43.24,43.29,108372.0,40.935,40.9445,40.8783,40.9256,108372.0
2018-11-26 10:20:00,43.28,43.3,43.12,43.2,36828.0,40.9161,40.935,40.7649,40.8405,36828.0
2018-11-26 10:30:00,43.25,43.27,43.01,43.15,92060.0,40.8878,40.9067,40.6609,40.7932,92060.0
2018-11-26 10:40:00,43.14,43.25,43.1,43.2,33244.0,40.7838,40.8878,40.746,40.8405,33244.0
2018-11-26 10:50:00,43.19,43.38,43.19,43.35,42308.0,40.8311,41.0107,40.8311,40.9823,42308.0
2018-11-26 11:00:00,43.34,43.35,43.17,43.2,24996.0,40.9729,40.9823,40.8121,40.8405,24996.0
2018-11-26 11:10:00,43.2,43.29,43.15,43.19,8330.0,40.8405,40.9256,40.7932,40.8311,8330.0
2018-11-26 11:20:00,43.18,43.22,43.0,43.04,33780.0,40.8216,40.8594,40.6514,40.6892,33780.0
2018-11-26 11:30:00,43.02,43.02,42.7,42.77,46064.0,40.6703,40.6703,40.3678,40.434,46064.0
2018-11-26 11:40:00,42.78,42.83,42.74,42.76,16398.0,40.4434,40.4907,40.4056,40.4245,16398.0
2018-11-26 11:50:00,42.76,42.91,42.76,42.88,26218.0,40.4245,40.5663,40.4245,40.538,26218.0
2018-11-26 12:00:00,42.9,42.99,42.88,42.99,45276.0,40.5569,40.642,40.538,40.642,45276.0
2018-11-26 12:10:00,43.01,43.01,42.78,42.79,34620.0,40.6609,40.6609,40.4434,40.4529,34620.0
2018-11-26 12:20:00,42.76,42.76,42.65,42.67,20046.0,40.4245,40.4245,40.3205,40.3395,20046.0
2018-11-26 12:30:00,42.63,42.66,42.34,42.41,31312.0,40.3016,40.33,40.0275,40.0937,31312.0
2018-11-26 12:40:00,42.42,42.49,42.37,42.41,19730.0,40.1031,40.1693,40.0558,40.0937,19730.0
2018-11-26 12:50:00,42.41,42.45,42.38,42.44,31366.0,40.0937,40.1315,40.0653,40.122,31366.0
2018-11-26 13:00:00,42.49,42.49,42.35,42.41,18278.0,40.1693,40.1693,40.0369,40.0937,18278.0
2018-11-26 13:10:00,42.54,42.62,42.53,42.58,17700.0,40.2166,40.2922,40.2071,40.2544,17700.0
2018-11-26 13:20:00,42.6,42.7,42.6,42.6,16800.0,40.2733,40.3678,40.2733,40.2733,16800.0
2018-11-26 13:30:00,42.62,42.63,42.59,42.62,9724.0,40.2922,40.3016,40.2638,40.2922,9724.0
2018-11-26 13:40:00,42.56,42.77,42.55,42.77,29412.0,40.2355,40.434,40.226,40.434,29412.0
2018-11-26 13:50:00,42.76,42.86,42.74,42.84,6158.0,40.4245,40.5191,40.4056,40.5002,6158.0
2018-11-26 14:00:00,42.82,42.84,42.77,42.83,12270.0,40.4813,40.5002,40.434,40.4907,12270.0
2018-11-26 14:10:00,42.85,43.0,42.84,42.99,158910.0,40.5096,40.6514,40.5002,40.642,158910.0
2018-11-26 14:20:00,42.99,43.08,42.95,43.04,39234.0,40.642,40.7271,40.6042,40.6892,39234.0
2018-11-26 14:30:00,43.06,43.21,43.06,43.09,24726.0,40.7082,40.85,40.7082,40.7365,24726.0
2018-11-26 14:40:00,43.1,43.1,42.94,42.96,17900.0,40.746,40.746,40.5947,40.6136,17900.0
2018-11-26 14:50:00,42.97,43.15,42.95,43.15,21386.0,40.6231,40.7932,40.6042,40.7932,21386.0
2018-11-26 15:00:00,43.21,43.22,43.08,43.09,16156.0,40.85,40.8594,40.7271,40.7365,16156.0
2018-11-26 15:10:00,43.09,43.1,43.0,43.05,34732.0,40.7365,40.746,40.6514,40.6987,34732.0
2018-11-26 15:20:00,43.01,43.04,42.96,42.98,17636.0,40.6609,40.6892,40.6136,40.6325,17636.0
2018-11-26 15:30:00,42.99,43.19,42.98,43.1,31720.0,40.642,40.8311,40.6325,40.746,31720.0
2018-11-26 15:40:00,43.1,43.2,43.1,43.16,33380.0,40.746,40.8405,40.746,40.8027,33380.0
2018-11-26 15:50:00,43.16,43.24,43.13,43.21,136536.0,40.8027,40.8783,40.7743,40.85,136536.0
2018-11-27 09:30:00,42.58,42.74,42.26,42.3,134452.0,40.2544,40.4056,39.9518,39.9897,134452.0
2018-11-27 09:40:00,42.32,42.44,42.02,42.3,99056.0,40.0086,40.122,39.725,39.9897,99056.0
2018-11-27 09:50:00,42.29,42.38,42.07,42.35,60308.0,39.9802,40.0653,39.7722,40.0369,60308.0
2018-11-27 10:00:00,42.34,42.57,42.15,42.57,54286.0,40.0275,40.2449,39.8479,40.2449,54286.0
2018-11-27 10:10:00,42.56,42.91,42.56,42.77,113954.0,40.2355,40.5663,40.2355,40.434,113954.0
2018-11-27 10:20:00,42.78,42.81,42.62,42.65,25882.0,40.4434,40.4718,40.2922,40.3205,25882.0
2018-11-27 10:30:00,42.61,42.74,42.44,42.46,15574.0,40.2827,40.4056,40.122,40.1409,15574.0
2018-11-27 10:40:00,42.49,42.72,42.41,42.69,10642.0,40.1693,40.3867,40.0937,40.3584,10642.0
2018-11-27 10:50:00,42.73,43.11,42.73,42.96,38040.0,40.3962,40.7554,40.3962,40.6136,38040.0
2018-11-27 11:00:00,42.91,43.19,42.9,43.1,30170.0,40.5663,40.8311,40.5569,40.746,30170.0
2018-11-27 11:10:00,43.1,43.1,42.95,42.95,9878.0,40.746,40.746,40.6042,40.6042,9878.0
2018-11-27 11:20:00,43.0,43.0,42.83,42.99,12246.0,40.6514,40.6514,40.4907,40.642,12246.0
2018-11-27 11:30:00,42.94,42.94,42.81,42.85,30108.0,40.5947,40.5947,40.4718,40.5096,30108.0
2018-11-27 11:40:00,42.93,42.93,42.75,42.86,8984.0,40.5853,40.5853,40.4151,40.5191,8984.0
2018-11-27 11:50:00,42.88,43.13,42.87,43.09,27478.0,40.538,40.7743,40.5285,40.7365,27478.0
2018-11-27 12:00:00,43.12,43.12,42.97,43.02,7798.0,40.7649,40.7649,40.6231,40.6703,7798.0
2018-11-27 12:10:00,43.07,43.13,42.97,43.04,11904.0,40.7176,40.7743,40.6231,40.6892,11904.0
2018-11-27 12:20:00,43.03,43.07,42.69,42.69,13976.0,40.6798,40.7176,40.3584,40.3584,13976.0
2018-11-27 12:30:00,42.74,42.95,42.58,42.95,25848.0,40.4056,40.6042,40.2544,40.6042,25848.0
2018-11-27 12:40:00,43.0,43.0,42.82,42.82,13634.0,40.6514,40.6514,40.4813,40.4813,13634.0
2018-11-27 12:50:00,42.79,42.85,42.74,42.74,1834.0,40.4529,40.5096,40.4056,40.4056,1834.0
2018-11-27 13:00:00,42.85,42.91,42.8,42.88,5446.0,40.5096,40.5663,40.4624,40.538,5446.0
2018-11-27 13:10:00,42.95,43.14,42.73,42.94,80104.0,40.6042,40.7838,40.3962,40.5947,80104.0
2018-11-27 13:20:00,42.76,42.97,42.76,42.96,4800.0,40.4245,40.6231,40.4245,40.6136,4800.0
2018-11-27 13:30:00,42.98,43.23,42.98,43.13,21680.0,40.6325,40.8689,40.6325,40.7743,21680.0
2018-11-27 13:40:00,43.08,43.15,43.08,43.1,13322.0,40.7271,40.7932,40.7271,40.746,13322.0
2018-11-27 13:50:00,43.1,43.25,43.05,43.25,25184.0,40.746,40.8878,40.6987,40.8878,25184.0
2018-11-27 14:00:00,43.26,43.5,43.23,43.35,156460.0,40.8972,41.1241,40.8689,40.9823,156460.0
2018-11-27 14:10:00,43.35,43.44,43.31,43.37,19010.0,40.9823,41.0674,40.9445,41.0012,19010.0
2018-11-27 14:20:00,43.35,43.45,43.34,43.43,10778.0,40.9823,41.0769,40.9729,41.0579,10778.0
2018-11-27 14:30:00,43.45,43.53,43.39,43.4,35268.0,41.0769,41.1525,41.0201,41.0296,35268.0
2018-11-27 14:40:00,43.44,43.61,43.43,43.58,16390.0,41.0674,41.2281,41.0579,41.1998,16390.0
2018-11-27 14:50:00,43.56,43.58,43.43,43.43,20702.0,41.1808,41.1998,41.0579,41.0579,20702.0
2018-11-27 15:00:00,43.44,43.54,43.38,43.49,18504.0,41.0674,41.1619,41.0107,41.1147,18504.0
2018-11-27 15:10:00,43.46,43.54,43.42,43.42,14306.0,41.0863,41.1619,41.0485,41.0485,14306.0
2018-11-27 15:20:00,43.45,43.55,43.38,43.53,17178.0,41.0769,41.1714,41.0107,41.1525,17178.0
2018-11-27 15:30:00,43.53,43.63,43.47,43.59,27902.0,41.1525,41.247,41.0958,41.2092,27902.0
2018-11-27 15:40:00,43.64,43.79,43.6,43.77,30942.0,41.2565,41.3983,41.2187,41.3794,30942.0
2018-11-27 15:50:00,43.77,43.81,43.63,43.78,79286.0,41.3794,41.4172,41.247,41.3888,79286.0
2018-11-28 09:30:00,44.7,44.87,44.55,44.82,113636.0,42.2586,42.4193,42.1168,42.372,113636.0
2018-11-28 09:40:00,44.84,44.92,44.62,44.75,114362.0,42.3909,42.4666,42.183,42.3059,114362.0
2018-11-28 09:50:00,44.76,44.85,44.64,44.68,86068.0,42.3153,42.4004,42.2019,42.2397,86068.0
2018-11-28 10:00:00,44.69,44.78,44.48,44.59,36922.0,42.2491,42.3342,42.0506,42.1546,36922.0
2018-11-28 10:10:00,44.56,44.6,44.46,44.59,31236.0,42.1262,42.164,42.0317,42.1546,31236.0
2018-11-28 10:20:00,44.58,44.63,44.42,44.44,54314.0,42.1451,42.1924,41.9939,42.0128,54314.0
2018-11-28 10:30:00,44.47,44.52,44.36,44.49,32064.0,42.0411,42.0884,41.9372,42.0601,32064.0
2018-11-28 10:40:00,44.47,44.57,44.42,44.57,51060.0,42.0411,42.1357,41.9939,42.1357,51060.0
2018-11-28 10:50:00,44.58,44.7,44.55,44.64,26252.0,42.1451,42.2586,42.1168,42.2019,26252.0
2018-11-28 11:00:00,44.63,44.88,44.63,44.85,30534.0,42.1924,42.4288,42.1924,42.4004,30534.0
2018-11-28 11:10:00,44.87,44.88,44.74,44.8,44330.0,42.4193,42.4288,42.2964,42.3531,44330.0
2018-11-28 11:20:00,44.81,44.85,44.73,44.82,19246.0,42.3626,42.4004,42.2869,42.372,19246.0
2018-11-28 11:30:00,44.82,44.85,44.77,44.79,51864.0,42.372,42.4004,42.3248,42.3437,51864.0
2018-11-28 11:40:00,44.8,44.83,44.7,44.83,12464.0,42.3531,42.3815,42.2586,42.3815,12464.0
2018-11-28 11:50:00,44.85,45.01,44.77,44.96,54148.0,42.4004,42.5517,42.3248,42.5044,54148.0
2018-11-28 12:00:00,45.0,46.26,45.0,46.2,284174.0,42.5422,43.7334,42.5422,43.6767,284174.0
2018-11-28 12:10:00,46.21,46.32,45.94,46.12,124156.0,43.6861,43.7901,43.4309,43.601,124156.0
2018-11-28 12:20:00,46.15,46.3,46.06,46.23,113936.0,43.6294,43.7712,43.5443,43.705,113936.0
2018-11-28 12:30:00,46.24,46.31,46.11,46.24,66776.0,43.7145,43.7806,43.5916,43.7145,66776.0
2018-11-28 12:40:00,46.26,46.4,46.15,46.33,61528.0,43.7334,43.8657,43.6294,43.7996,61528.0
2018-11-28 12:50:00,46.3,46.44,46.28,46.31,69322.0,43.7712,43.9035,43.7523,43.7806,69322.0
2018-11-28 13:00:00,46.33,46.37,46.05,46.16,77234.0,43.7996,43.8374,43.5348,43.6388,77234.0
2018-11-28 13:10:00,46.15,46.38,46.13,46.37,21450.0,43.6294,43.8468,43.6105,43.8374,21450.0
2018-11-28 13:20:00,46.37,46.44,46.27,46.4,30044.0,43.8374,43.9035,43.7428,43.8657,30044.0
2018-11-28 13:30:00,46.38,46.63,46.37,46.6,40502.0,43.8468,44.0832,43.8374,44.0548,40502.0
2018-11-28 13:40:00,46.6,46.77,46.57,46.7,46712.0,44.0548,44.2155,44.0264,44.1493,46712.0
2018-11-28 13:50:00,46.71,46.77,46.62,46.68,30560.0,44.1588,44.2155,44.0737,44.1304,30560.0
2018-11-28 14:00:00,46.65,46.8,46.63,46.66,33204.0,44.1021,44.2439,44.0832,44.1115,33204.0
2018-11-28 14:10:00,46.72,46.74,46.5,46.71,35942.0,44.1683,44.1872,43.9603,44.1588,35942.0
2018-11-28 14:20:00,46.74,46.74,46.52,46.58,15442.0,44.1872,44.1872,43.9792,44.0359,15442.0
2018-11-28 14:30:00,46.63,46.67,46.52,46.53,37470.0,44.0832,44.121,43.9792,43.9886,37470.0
2018-11-28 14:40:00,46.59,46.63,46.58,46.63,23998.0,44.0454,44.0832,44.0359,44.0832,23998.0
2018-11-28 14:50:00,46.62,46.65,46.37,46.42,28146.0,44.0737,44.1021,43.8374,43.8846,28146.0
2018-11-28 15:00:00,46.42,46.44,46.27,46.39,62872.0,43.8846,43.9035,43.7428,43.8563,62872.0
2018-11-28 15:10:00,46.4,46.46,46.36,46.38,10570.0,43.8657,43.9225,43.8279,43.8468,10570.0
2018-11-28 15:20:00,46.47,46.63,46.47,46.63,26840.0,43.9319,44.0832,43.9319,44.0832,26840.0
2018-11-28 15:30:00,46.58,46.79,46.5,46.76,35334.0,44.0359,44.2344,43.9603,44.2061,35334.0
2018-11-28 15:40:00,46.73,46.99,46.72,46.99,71168.0,44.1777,44.4235,44.1683,44.4235,71168.0
2018-11-28 15:50:00,47.0,47.12,46.99,47.1,111470.0,44.433,44.5464,44.4235,44.5275,111470.0
2018-11-29 09:30:00,46.93,47.06,46.76,47.01,82868.0,44.3668,44.4897,44.2061,44.4424,82868.0
2018-11-29 09:40:00,46.98,46.98,46.7,46.75,55660.0,44.4141,44.4141,44.1493,44.1966,55660.0
2018-11-29 09:50:00,46.74,46.82,46.73,46.8,15798.0,44.1872,44.2628,44.1777,44.2439,15798.0
2018-11-29 10:00:00,46.81,46.88,46.68,46.87,31102.0,44.2533,44.3195,44.1304,44.3101,31102.0
2018-11-29 10:10:00,46.85,46.85,46.61,46.67,36380.0,44.2912,44.2912,44.0643,44.121,36380.0
2018-11-29 10:20:00,46.64,46.68,46.52,46.53,46688.0,44.0926,44.1304,43.9792,43.9886,46688.0
2018-11-29 10:30:00,46.56,47.05,46.56,46.65,59222.0,44.017,44.4802,44.017,44.1021,59222.0
2018-11-29 10:40:00,46.64,46.64,46.33,46.36,70614.0,44.0926,44.0926,43.7996,43.8279,70614.0
2018-11-29 10:50:00,46.33,46.48,46.23,46.46,36956.0,43.7996,43.9414,43.705,43.9225,36956.0
2018-11-29 11:00:00,46.41,46.58,46.35,46.43,40004.0,43.8752,44.0359,43.8185,43.8941,40004.0
2018-11-29 11:10:00,46.4,46.4,46.23,46.3,35860.0,43.8657,43.8657,43.705,43.7712,35860.0
2018-11-29 11:20:00,46.3,46.62,46.23,46.6,88118.0,43.7712,44.0737,43.705,44.0548,88118.0
2018-11-29 11:30:00,46.56,46.69,46.48,46.69,44686.0,44.017,44.1399,43.9414,44.1399,44686.0
2018-11-29 11:40:00,46.69,46.75,46.63,46.63,38036.0,44.1399,44.1966,44.0832,44.0832,38036.0
2018-11-29 11:50:00,46.65,46.82,46.59,46.71,19952.0,44.1021,44.2628,44.0454,44.1588,19952.0
2018-11-29 12:00:00,46.76,46.77,46.54,46.56,13400.0,44.2061,44.2155,43.9981,44.017,13400.0
2018-11-29 12:10:00,46.58,46.74,46.55,46.74,16742.0,44.0359,44.1872,44.0075,44.1872,16742.0
2018-11-29 12:20:00,46.66,46.71,46.64,46.64,10414.0,44.1115,44.1588,44.0926,44.0926,10414.0
2018-11-29 12:30:00,46.7,46.78,46.68,46.77,60130.0,44.1493,44.225,44.1304,44.2155,60130.0
2018-11-29 12:40:00,46.84,46.9,46.8,46.82,13614.0,44.2817,44.3384,44.2439,44.2628,13614.0
2018-11-29 12:50:00,46.87,46.87,46.85,46.87,4360.0,44.3101,44.3101,44.2912,44.3101,4360.0
2018-11-29 13:00:00,46.88,46.88,46.78,46.82,11864.0,44.3195,44.3195,44.225,44.2628,11864.0
2018-11-29 13:10:00,46.78,46.82,46.74,46.82,7274.0,44.225,44.2628,44.1872,44.2628,7274.0
2018-11-29 13:20:00,46.81,46.83,46.79,46.79,4500.0,44.2533,44.2722,44.2344,44.2344,4500.0
2018-11-29 13:30:00,46.79,46.87,46.79,46.83,4612.0,44.2344,44.3101,44.2344,44.2722,4612.0
2018-11-29 13:40:00,46.81,47.0,46.8,46.96,17780.0,44.2533,44.433,44.2439,44.3951,17780.0
2018-11-29 13:50:00,46.96,46.96,46.86,46.87,17678.0,44.3951,44.3951,44.3006,44.3101,17678.0
2018-11-29 14:00:00,46.75,47.01,46.75,46.85,26200.0,44.1966,44.4424,44.1966,44.2912,26200.0
2018-11-29 14:10:00,46.87,47.24,46.87,47.24,28654.0,44.3101,44.6599,44.3101,44.6599,28654.0
2018-11-29 14:20:00,47.25,47.39,47.22,47.3,52058.0,44.6693,44.8017,44.6409,44.7166,52058.0
2018-11-29 14:30:00,47.32,47.43,47.31,47.32,149050.0,44.7355,44.8395,44.726,44.7355,149050.0
2018-11-29 14:40:00,47.32,47.44,47.32,47.4,31230.0,44.7355,44.8489,44.7355,44.8111,31230.0
2018-11-29 14:50:00,47.45,47.74,47.45,47.72,62838.0,44.8584,45.1325,44.8584,45.1136,62838.0
2018-11-29 15:00:00,47.72,47.76,47.63,47.66,40918.0,45.1136,45.1515,45.0286,45.0569,40918.0
2018-11-29 15:10:00,47.67,47.67,47.46,47.46,33098.0,45.0664,45.0664,44.8678,44.8678,33098.0
2018-11-29 15:20:00,47.52,47.52,47.37,47.48,30886.0,44.9246,44.9246,44.7828,44.8867,30886.0
2018-11-29 15:30:00,47.4,47.48,47.34,47.4,32736.0,44.8111,44.8867,44.7544,44.8111,32736.0
2018-11-29 15:40:00,47.41,47.45,47.24,47.26,80332.0,44.8206,44.8584,44.6599,44.6788,80332.0
2018-11-29 15:50:00,47.25,47.28,46.93,46.98,126352.0,44.6693,44.6977,44.3668,44.4141,126352.0
2018-11-30 09:30:00,46.65,46.88,46.63,46.77,164420.0,44.1021,44.3195,44.0832,44.2155,164420.0
2018-11-30 09:40:00,46.82,46.88,46.7,46.84,23986.0,44.2628,44.3195,44.1493,44.2817,23986.0
2018-11-30 09:50:00,46.78,46.99,46.73,46.92,44102.0,44.225,44.4235,44.1777,44.3573,44102.0
2018-11-30 10:00:00,46.92,47.01,46.85,47.01,31884.0,44.3573,44.4424,44.2912,44.4424,31884.0
2018-11-30 10:10:00,47.02,47.04,46.91,46.94,35694.0,44.4519,44.4708,44.3479,44.3762,35694.0
2018-11-30 10:20:00,46.91,46.99,46.87,46.88,10548.0,44.3479,44.4235,44.3101,44.3195,10548.0
2018-11-30 10:30:00,46.92,47.18,46.92,47.16,35594.0,44.3573,44.6031,44.3573,44.5842,35594.0
2018-11-30 10:40:00,47.18,47.24,47.07,47.08,38326.0,44.6031,44.6599,44.4991,44.5086,38326.0
2018-11-30 10:50:00,47.1,47.15,46.97,47.03,26060.0,44.5275,44.5748,44.4046,44.4613,26060.0
2018-11-30 11:00:00,46.99,47.02,46.85,46.9,15398.0,44.4235,44.4519,44.2912,44.3384,15398.0
2018-11-30 11:10:00,46.89,46.92,46.74,46.77,28446.0,44.329,44.3573,44.1872,44.2155,28446.0
2018-11-30 11:20:00,46.84,46.86,46.66,46.73,16016.0,44.2817,44.3006,44.1115,44.1777,16016.0
2018-11-30 11:30:00,46.68,46.79,46.56,46.79,24844.0,44.1304,44.2344,44.017,44.2344,24844.0
2018-11-30 11:40:00,46.84,46.98,46.8,46.96,9600.0,44.2817,44.4141,44.2439,44.3951,9600.0
2018-11-30 11:50:00,46.96,47.04,46.93,46.93,14062.0,44.3951,44.4708,44.3668,44.3668,14062.0
2018-11-30 12:00:00,46.92,47.02,46.85,47.02,9620.0,44.3573,44.4519,44.2912,44.4519,9620.0
2018-11-30 12:10:00,47.01,47.02,46.89,46.96,11946.0,44.4424,44.4519,44.329,44.3951,11946.0
2018-11-30 12:20:00,46.94,46.97,46.82,46.82,5032.0,44.3762,44.4046,44.2628,44.2628,5032.0
2018-11-30 12:30:00,46.84,46.87,46.82,46.85,1700.0,44.2817,44.3101,44.2628,44.2912,1700.0
2018-11-30 12:40:00,46.82,46.91,46.79,46.88,6900.0,44.2628,44.3479,44.2344,44.3195,6900.0
2018-11-30 12:50:00,46.87,46.87,46.78,46.78,10060.0,44.3101,44.3101,44.225,44.225,10060.0
2018-11-30 13:00:00,46.77,46.8,46.71,46.71,12140.0,44.2155,44.2439,44.1588,44.1588,12140.0
2018-11-30 13:10:00,46.72,46.82,46.71,46.81,14200.0,44.1683,44.2628,44.1588,44.2533,14200.0
2018-11-30 13:20:00,46.83,46.95,46.83,46.95,7700.0,44.2722,44.3857,44.2722,44.3857,7700.0
2018-11-30 13:30:00,46.92,47.2,46.88,47.16,110980.0,44.3573,44.622,44.3195,44.5842,110980.0
2018-11-30 13:40:00,47.13,47.3,47.12,47.29,29566.0,44.5559,44.7166,44.5464,44.7071,29566.0
2018-11-30 13:50:00,47.32,47.46,47.32,47.4,52402.0,44.7355,44.8678,44.7355,44.8111,52402.0
2018-11-30 14:00:00,47.38,47.45,47.34,47.41,30110.0,44.7922,44.8584,44.7544,44.8206,30110.0
2018-11-30 14:10:00,47.4,47.54,47.35,47.35,70168.0,44.8111,44.9435,44.7638,44.7638,70168.0
2018-11-30 14:20:00,47.4,47.5,47.39,47.5,20822.0,44.8111,44.9057,44.8017,44.9057,20822.0
2018-11-30 14:30:00,47.52,47.56,47.42,47.44,18568.0,44.9246,44.9624,44.83,44.8489,18568.0
2018-11-30 14:40:00,47.48,47.65,47.45,47.54,48846.0,44.8867,45.0475,44.8584,44.9435,48846.0
2018-11-30 14:50:00,47.56,47.6,47.49,47.59,37668.0,44.9624,45.0002,44.8962,44.9907,37668.0
2018-11-30 15:00:00,47.59,47.77,47.56,47.76,35648.0,44.9907,45.1609,44.9624,45.1515,35648.0
2018-11-30 15:10:00,47.74,47.84,47.7,47.83,44642.0,45.1325,45.2271,45.0947,45.2176,44642.0
2018-11-30 15:20:00,47.82,48.07,47.82,47.97,132852.0,45.2082,45.4445,45.2082,45.35,132852.0
2018-11-30 15:30:00,47.98,48.09,47.93,48.04,98916.0,45.3594,45.4634,45.3122,45.4162,98916.0
2018-11-30 15:40:00,48.05,48.1,47.87,47.91,104506.0,45.4256,45.4729,45.2554,45.2933,104506.0
2018-11-30 15:50:00,47.9,48.22,47.77,48.04,174592.0,45.2838,45.5863,45.1609,45.4162,174592.0
2018-12-03 09:30:00,50.72,50.72,50.43,50.54,372860.0,47.9498,47.9498,47.6756,47.7796,372860.0
2018-12-03 09:40:00,50.57,50.6,50.24,50.28,137878.0,47.808,47.8363,47.496,47.5338,137878.0
2018-12-03 09:50:00,50.28,50.29,49.79,49.94,142048.0,47.5338,47.5433,47.0706,47.2124,142048.0
2018-12-03 10:00:00,50.0,50.1,49.89,49.91,207380.0,47.2691,47.3636,47.1651,47.184,207380.0
2018-12-03 10:10:00,49.88,49.92,49.66,49.83,98052.0,47.1557,47.1935,46.9477,47.1084,98052.0
2018-12-03 10:20:00,49.82,50.13,49.77,50.11,82180.0,47.0989,47.392,47.0517,47.3731,82180.0
2018-12-03 10:30:00,50.06,50.19,49.95,49.99,33592.0,47.3258,47.4487,47.2218,47.2597,33592.0
2018-12-03 10:40:00,49.95,49.95,49.62,49.63,94602.0,47.2218,47.2218,46.9099,46.9193,94602.0
2018-12-03 10:50:00,49.61,49.73,49.24,49.31,121520.0,46.9004,47.0139,46.5506,46.6168,121520.0
2018-12-03 11:00:00,49.32,49.35,49.13,49.35,54968.0,46.6262,46.6546,46.4466,46.6546,54968.0
2018-12-03 11:10:00,49.37,49.43,49.25,49.37,33346.0,46.6735,46.7302,46.5601,46.6735,33346.0
2018-12-03 11:20:00,49.37,49.5,49.15,49.29,34766.0,46.6735,46.7964,46.4655,46.5979,34766.0
2018-12-03 11:30:00,49.29,49.43,49.25,49.26,58052.0,46.5979,46.7302,46.5601,46.5695,58052.0
2018-12-03 11:40:00,49.24,49.24,48.92,49.02,44614.0,46.5506,46.5506,46.2481,46.3426,44614.0
2018-12-03 11:50:00,49.02,49.07,48.97,49.05,27544.0,46.3426,46.3899,46.2954,46.371,27544.0
2018-12-03 12:00:00,49.11,49.28,49.06,49.27,31564.0,46.4277,46.5884,46.3804,46.579,31564.0
2018-12-03 12:10:00,49.24,49.3,49.14,49.23,26700.0,46.5506,46.6073,46.4561,46.5412,26700.0
2018-12-03 12:20:00,49.18,49.41,49.18,49.41,17140.0,46.4939,46.7113,46.4939,46.7113,17140.0
2018-12-03 12:30:00,49.44,49.67,49.44,49.52,46890.0,46.7397,46.9571,46.7397,46.8153,46890.0
2018-12-03 12:40:00,49.51,49.52,49.37,49.4,16000.0,46.8059,46.8153,46.6735,46.7019,16000.0
2018-12-03 12:50:00,49.44,49.49,49.34,49.48,22538.0,46.7397,46.787,46.6452,46.7775,22538.0
2018-12-03 13:00:00,49.55,49.62,49.51,49.54,40832.0,46.8437,46.9099,46.8059,46.8342,40832.0
2018-12-03 13:10:00,49.57,49.74,49.57,49.62,40670.0,46.8626,47.0233,46.8626,46.9099,40670.0
2018-12-03 13:20:00,49.68,49.75,49.63,49.69,38862.0,46.9666,47.0328,46.9193,46.976,38862.0
2018-12-03 13:30:00,49.68,49.68,49.43,49.43,21650.0,46.9666,46.9666,46.7302,46.7302,21650.0
2018-12-03 13:40:00,49.44,49.55,49.29,49.3,10240.0,46.7397,46.8437,46.5979,46.6073,10240.0
2018-12-03 13:50:00,49.34,49.36,49.24,49.32,22666.0,46.6452,46.6641,46.5506,46.6262,22666.0
2018-12-03 14:00:00,49.33,49.48,49.02,49.14,53852.0,46.6357,46.7775,46.3426,46.4561,53852.0
2018-12-03 14:10:00,49.15,49.43,49.13,49.42,34520.0,46.4655,46.7302,46.4466,46.7208,34520.0
2018-12-03 14:20:00,49.48,49.62,49.44,49.56,41542.0,46.7775,46.9099,46.7397,46.8531,41542.0
2018-12-03 14:30:00,49.6,49.62,49.52,49.56,37178.0,46.891,46.9099,46.8153,46.8531,37178.0
2018-12-03 14:40:00,49.63,49.65,49.49,49.62,28738.0,46.9193,46.9382,46.787,46.9099,28738.0
2018-12-03 14:50:00,49.68,49.68,49.49,49.58,27964.0,46.9666,46.9666,46.787,46.872,27964.0
2018-12-03 15:00:00,49.55,49.65,49.42,49.56,18080.0,46.8437,46.9382,46.7208,46.8531,18080.0
2018-12-03 15:10:00,49.62,49.95,49.62,49.85,66028.0,46.9099,47.2218,46.9099,47.1273,66028.0
2018-12-03 15:20:00,49.88,49.94,49.7,49.81,36072.0,47.1557,47.2124,46.9855,47.0895,36072.0
2018-12-03 15:30:00,49.87,49.98,49.71,49.91,84502.0,47.1462,47.2502,46.9949,47.184,84502.0
2018-12-03 15:40:00,49.88,49.88,49.63,49.66,42720.0,47.1557,47.1557,46.9193,46.9477,42720.0
2018-12-03 15:50:00,49.68,49.8,49.51,49.78,72876.0,46.9666,47.08,46.8059,47.0611,72876.0
2018-12-04 09:30:00,49.22,49.41,49.13,49.32,52130.0,46.5317,46.7113,46.4466,46.6262,52130.0
2018-12-04 09:40:00,49.29,49.3,48.77,48.82,90750.0,46.5979,46.6073,46.1063,46.1536,90750.0
2018-12-04 09:50:00,48.83,48.85,48.54,48.76,89302.0,46.163,46.1819,45.8888,46.0968,89302.0
2018-12-04 10:00:00,48.74,48.83,48.56,48.8,36396.0,46.0779,46.163,45.9078,46.1346,36396.0
2018-12-04 10:10:00,48.77,48.88,48.58,48.58,80662.0,46.1063,46.2103,45.9267,45.9267,80662.0
2018-12-04 10:20:00,48.59,48.85,48.55,48.85,41294.0,45.9361,46.1819,45.8983,46.1819,41294.0
2018-12-04 10:30:00,48.85,48.91,48.67,48.87,94920.0,46.1819,46.2386,46.0117,46.2008,94920.0
2018-12-04 10:40:00,48.87,48.9,48.74,48.87,83666.0,46.2008,46.2292,46.0779,46.2008,83666.0
2018-12-04 10:50:00,48.91,48.92,48.69,48.69,30576.0,46.2386,46.2481,46.0307,46.0307,30576.0
2018-12-04 11:00:00,48.64,48.89,48.49,48.77,57548.0,45.9834,46.2197,45.8416,46.1063,57548.0
2018-12-04 11:10:00,48.76,48.76,48.52,48.63,29344.0,46.0968,46.0968,45.8699,45.9739,29344.0
2018-12-04 11:20:00,48.59,48.81,48.53,48.57,30692.0,45.9361,46.1441,45.8794,45.9172,30692.0
2018-12-04 11:30:00,48.56,48.59,48.45,48.55,32688.0,45.9078,45.9361,45.8038,45.8983,32688.0
2018-12-04 11:40:00,48.6,48.7,48.47,48.54,60676.0,45.9456,46.0401,45.8227,45.8888,60676.0
2018-12-04 11:50:00,48.55,48.6,48.35,48.36,37226.0,45.8983,45.9456,45.7092,45.7187,37226.0
2018-12-04 12:00:00,48.35,48.35,47.24,47.47,205296.0,45.7092,45.7092,44.6599,44.8773,205296.0
2018-12-04 12:10:00,47.48,47.5,46.99,47.25,168966.0,44.8867,44.9057,44.4235,44.6693,168966.0
2018-12-04 12:20:00,47.24,47.26,46.74,46.75,131212.0,44.6599,44.6788,44.1872,44.1966,131212.0
2018-12-04 12:30:00,46.7,46.79,46.13,46.57,176844.0,44.1493,44.2344,43.6105,44.0264,176844.0
2018-12-04 12:40:00,46.57,46.77,46.51,46.67,200930.0,44.0264,44.2155,43.9697,44.121,200930.0
2018-12-04 12:50:00,46.63,46.69,46.46,46.47,89416.0,44.0832,44.1399,43.9225,43.9319,89416.0
2018-12-04 13:00:00,46.38,46.6,46.22,46.37,123800.0,43.8468,44.0548,43.6956,43.8374,123800.0
2018-12-04 13:10:00,46.33,46.51,46.19,46.34,66536.0,43.7996,43.9697,43.6672,43.809,66536.0
2018-12-04 13:20:00,46.34,46.38,45.5,45.77,101802.0,43.809,43.8468,43.0149,43.2701,101802.0
2018-12-04 13:30:00,45.77,45.96,45.31,45.34,165248.0,43.2701,43.4498,42.8353,42.8636,165248.0
2018-12-04 13:40:00,45.34,45.85,45.09,45.71,179154.0,42.8636,43.3458,42.6273,43.2134,179154.0
2018-12-04 13:50:00,45.69,46.1,45.57,45.98,94556.0,43.1945,43.5821,43.0811,43.4687,94556.0
2018-12-04 14:00:00,45.96,46.08,45.64,46.07,104930.0,43.4498,43.5632,43.1472,43.5538,104930.0
2018-12-04 14:10:00,46.02,46.22,45.99,46.08,128958.0,43.5065,43.6956,43.4781,43.5632,128958.0
2018-12-04 14:20:00,46.08,46.1,45.66,45.69,81912.0,43.5632,43.5821,43.1661,43.1945,81912.0
2018-12-04 14:30:00,45.73,46.14,45.73,46.06,93836.0,43.2323,43.6199,43.2323,43.5443,93836.0
2018-12-04 14:40:00,46.02,46.48,46.0,46.46,108908.0,43.5065,43.9414,43.4876,43.9225,108908.0
2018-12-04 14:50:00,46.41,46.49,46.06,46.09,73182.0,43.8752,43.9508,43.5443,43.5727,73182.0
2018-12-04 15:00:00,46.0,46.01,45.69,45.72,74520.0,43.4876,43.497,43.1945,43.2229,74520.0
2018-12-04 15:10:00,45.7,45.96,45.52,45.68,95448.0,43.204,43.4498,43.0338,43.1851,95448.0
2018-12-04 15:20:00,45.72,45.87,45.39,45.43,94840.0,43.2229,43.3647,42.9109,42.9487,94840.0
2018-12-04 15:30:00,45.38,45.8,45.35,45.4,94040.0,42.9014,43.2985,42.8731,42.9203,94040.0
2018-12-04 15:40:00,45.34,45.41,45.16,45.4,110590.0,42.8636,42.9298,42.6935,42.9203,110590.0
2018-12-04 15:50:00,45.49,45.49,45.03,45.24,232554.0,43.0054,43.0054,42.5706,42.7691,232554.0
2018-12-06 09:30:00,42.8,43.27,42.43,43.26,401718.0,40.4624,40.9067,40.1126,40.8972,401718.0
2018-12-06 09:40:00,43.22,43.22,42.77,42.81,129188.0,40.8594,40.8594,40.434,40.4718,129188.0
2018-12-06 09:50:00,42.81,42.85,42.35,42.49,200008.0,40.4718,40.5096,40.0369,40.1693,200008.0
2018-12-06 10:00:00,42.48,42.8,42.37,42.66,143468.0,40.1598,40.4624,40.0558,40.33,143468.0
2018-12-06 10:10:00,42.71,42.85,42.42,42.59,118154.0,40.3773,40.5096,40.1031,40.2638,118154.0
2018-12-06 10:20:00,42.58,42.8,42.38,42.6,76174.0,40.2544,40.4624,40.0653,40.2733,76174.0
2018-12-06 10:30:00,42.73,42.76,42.31,42.51,126048.0,40.3962,40.4245,39.9991,40.1882,126048.0
2018-12-06 10:40:00,42.57,42.69,42.1,42.1,199582.0,40.2449,40.3584,39.8006,39.8006,199582.0
2018-12-06 10:50:00,42.14,42.31,41.83,41.9,143558.0,39.8384,39.9991,39.5453,39.6115,143558.0
2018-12-06 11:00:00,41.94,41.99,41.65,41.66,124058.0,39.6493,39.6966,39.3752,39.3846,124058.0
2018-12-06 11:10:00,41.68,41.71,41.27,41.48,263896.0,39.4035,39.4319,39.0159,39.2145,263896.0
2018-12-06 11:20:00,41.44,41.46,40.92,41.0,274670.0,39.1766,39.1955,38.685,38.7607,274670.0
2018-12-06 11:30:00,40.97,41.6,40.96,41.56,296144.0,38.7323,39.3279,38.7229,39.2901,296144.0
2018-12-06 11:40:00,41.49,41.81,41.4,41.75,134848.0,39.2239,39.5264,39.1388,39.4697,134848.0
2018-12-06 11:50:00,41.78,42.03,41.67,41.95,148588.0,39.4981,39.7344,39.3941,39.6588,148588.0
2018-12-06 12:00:00,41.97,41.98,41.77,41.77,91106.0,39.6777,39.6871,39.4886,39.4886,91106.0
2018-12-06 12:10:00,41.76,42.36,41.74,42.17,113730.0,39.4792,40.0464,39.4603,39.8668,113730.0
2018-12-06 12:20:00,42.18,42.6,42.06,42.54,159740.0,39.8762,40.2733,39.7628,40.2166,159740.0
2018-12-06 12:30:00,42.55,42.72,42.38,42.41,248314.0,40.226,40.3867,40.0653,40.0937,248314.0
2018-12-06 12:40:00,42.42,42.83,42.42,42.74,159840.0,40.1031,40.4907,40.1031,40.4056,159840.0
2018-12-06 12:50:00,42.75,43.0,42.63,42.81,110548.0,40.4151,40.6514,40.3016,40.4718,110548.0
2018-12-06 13:00:00,42.81,42.81,42.33,42.38,142776.0,40.4718,40.4718,40.018,40.0653,142776.0
2018-12-06 13:10:00,42.38,42.65,42.37,42.42,70924.0,40.0653,40.3205,40.0558,40.1031,70924.0
2018-12-06 13:20:00,42.4,42.62,42.31,42.42,67104.0,40.0842,40.2922,39.9991,40.1031,67104.0
2018-12-06 13:30:00,42.37,42.46,42.1,42.37,63042.0,40.0558,40.1409,39.8006,40.0558,63042.0
2018-12-06 13:40:00,42.39,42.85,42.38,42.85,98478.0,40.0747,40.5096,40.0653,40.5096,98478.0
2018-12-06 13:50:00,42.88,43.31,42.87,43.3,198624.0,40.538,40.9445,40.5285,40.935,198624.0
2018-12-06 14:00:00,43.32,43.52,43.14,43.2,127878.0,40.954,41.143,40.7838,40.8405,127878.0
2018-12-06 14:10:00,43.19,43.19,42.61,42.66,151566.0,40.8311,40.8311,40.2827,40.33,151566.0
2018-12-06 14:20:00,42.69,43.04,42.56,43.04,71864.0,40.3584,40.6892,40.2355,40.6892,71864.0
2018-12-06 14:30:00,42.99,43.02,42.68,42.73,55074.0,40.642,40.6703,40.3489,40.3962,55074.0
2018-12-06 14:40:00,42.79,42.94,42.34,42.53,129378.0,40.4529,40.5947,40.0275,40.2071,129378.0
2018-12-06 14:50:00,42.6,43.29,42.6,43.1,136434.0,40.2733,40.9256,40.2733,40.746,136434.0
2018-12-06 15:00:00,43.26,43.63,43.11,43.21,165160.0,40.8972,41.247,40.7554,40.85,165160.0
2018-12-06 15:10:00,43.29,43.44,43.17,43.35,65620.0,40.9256,41.0674,40.8121,40.9823,65620.0
2018-12-06 15:20:00,43.31,43.55,43.15,43.47,87872.0,40.9445,41.1714,40.7932,41.0958,87872.0
2018-12-06 15:30:00,43.43,44.15,43.42,44.09,222602.0,41.0579,41.7386,41.0485,41.6819,222602.0
2018-12-06 15:40:00,44.04,44.59,43.87,44.55,285660.0,41.6346,42.1546,41.4739,42.1168,285660.0
2018-12-06 15:50:00,44.48,44.72,44.46,44.68,281666.0,42.0506,42.2775,42.0317,42.2397,281666.0
2018-12-07 09:30:00,44.58,45.16,44.35,45.16,188336.0,42.1451,42.6935,41.9277,42.6935,188336.0
2018-12-07 09:40:00,45.13,45.56,45.09,45.14,148710.0,42.6651,43.0716,42.6273,42.6745,148710.0
2018-12-07 09:50:00,45.12,45.34,45.02,45.12,118348.0,42.6556,42.8636,42.5611,42.6556,118348.0
2018-12-07 10:00:00,45.18,45.21,44.77,44.79,86966.0,42.7124,42.7407,42.3248,42.3437,86966.0
2018-12-07 10:10:00,44.8,44.8,43.95,44.0,185114.0,42.3531,42.3531,41.5495,41.5968,185114.0
2018-12-07 10:20:00,43.95,44.13,43.59,43.91,142068.0,41.5495,41.7197,41.2092,41.5117,142068.0
2018-12-07 10:30:00,43.9,43.98,43.27,43.49,114672.0,41.5023,41.5779,40.9067,41.1147,114672.0
2018-12-07 10:40:00,43.43,43.77,43.32,43.58,71658.0,41.0579,41.3794,40.954,41.1998,71658.0
2018-12-07 10:50:00,43.57,43.7,43.39,43.67,57206.0,41.1903,41.3132,41.0201,41.2848,57206.0
2018-12-07 11:00:00,43.68,43.79,42.99,43.09,153420.0,41.2943,41.3983,40.642,40.7365,153420.0
2018-12-07 11:10:00,43.06,43.22,42.75,42.85,85544.0,40.7082,40.8594,40.4151,40.5096,85544.0
2018-12-07 11:20:00,42.82,42.87,42.38,42.66,106178.0,40.4813,40.5285,40.0653,40.33,106178.0
2018-12-07 11:30:00,42.59,42.8,42.46,42.65,58904.0,40.2638,40.4624,40.1409,40.3205,58904.0
2018-12-07 11:40:00,42.73,43.17,42.55,43.08,91818.0,40.3962,40.8121,40.226,40.7271,91818.0
2018-12-07 11:50:00,42.99,42.99,42.38,42.38,55220.0,40.642,40.642,40.0653,40.0653,55220.0
2018-12-07 12:00:00,42.38,42.67,42.35,42.52,61030.0,40.0653,40.3395,40.0369,40.1976,61030.0
2018-12-07 12:10:00,42.48,42.89,42.37,42.5,48470.0,40.1598,40.5474,40.0558,40.1787,48470.0
2018-12-07 12:20:00,42.47,42.83,42.46,42.65,43458.0,40.1504,40.4907,40.1409,40.3205,43458.0
2018-12-07 12:30:00,42.55,42.56,42.24,42.35,81382.0,40.226,40.2355,39.9329,40.0369,81382.0
2018-12-07 12:40:00,42.38,42.48,42.12,42.28,49484.0,40.0653,40.1598,39.8195,39.9708,49484.0
2018-12-07 12:50:00,42.28,43.13,42.27,43.01,90444.0,39.9708,40.7743,39.9613,40.6609,90444.0
2018-12-07 13:00:00,42.98,43.33,42.85,42.85,107540.0,40.6325,40.9634,40.5096,40.5096,107540.0
2018-12-07 13:10:00,42.84,42.95,42.38,42.38,43116.0,40.5002,40.6042,40.0653,40.0653,43116.0
2018-12-07 13:20:00,42.35,42.77,42.35,42.68,61726.0,40.0369,40.434,40.0369,40.3489,61726.0
2018-12-07 13:30:00,42.66,42.66,42.24,42.36,43446.0,40.33,40.33,39.9329,40.0464,43446.0
2018-12-07 13:40:00,42.36,42.58,42.23,42.24,77430.0,40.0464,40.2544,39.9235,39.9329,77430.0
2018-12-07 13:50:00,42.22,42.29,41.98,41.99,82626.0,39.914,39.9802,39.6871,39.6966,82626.0
2018-12-07 14:00:00,42.0,42.01,41.71,41.76,68602.0,39.706,39.7155,39.4319,39.4792,68602.0
2018-12-07 14:10:00,41.73,42.15,41.54,42.11,91422.0,39.4508,39.8479,39.2712,39.81,91422.0
2018-12-07 14:20:00,42.13,42.29,41.81,42.06,61796.0,39.8289,39.9802,39.5264,39.7628,61796.0
2018-12-07 14:30:00,42.13,42.18,41.75,41.8,48960.0,39.8289,39.8762,39.4697,39.517,48960.0
2018-12-07 14:40:00,41.76,41.93,41.43,41.8,140866.0,39.4792,39.6399,39.1672,39.517,140866.0
2018-12-07 14:50:00,41.84,42.02,41.34,41.41,66966.0,39.5548,39.725,39.0821,39.1483,66966.0
2018-12-07 15:00:00,41.44,41.66,41.18,41.66,154330.0,39.1766,39.3846,38.9308,39.3846,154330.0
2018-12-07 15:10:00,41.68,41.85,41.37,41.61,85850.0,39.4035,39.5642,39.1105,39.3374,85850.0
2018-12-07 15:20:00,41.68,41.99,41.43,41.82,147136.0,39.4035,39.6966,39.1672,39.5359,147136.0
2018-12-07 15:30:00,41.76,42.57,41.72,42.1,141538.0,39.4792,40.2449,39.4413,39.8006,141538.0
2018-12-07 15:40:00,42.0,42.13,41.63,41.63,253292.0,39.706,39.8289,39.3563,39.3563,253292.0
2018-12-07 15:50:00,41.69,42.01,41.68,41.77,253196.0,39.413,39.7155,39.4035,39.4886,253196.0
2018-12-10 09:30:00,41.53,41.94,41.38,41.63,298684.0,39.2617,39.6493,39.1199,39.3563,298684.0
2018-12-10 09:40:00,41.58,41.74,41.03,41.03,123612.0,39.309,39.4603,38.789,38.789,123612.0
2018-12-10 09:50:00,41.0,41.05,40.45,40.67,374562.0,38.7607,38.8079,38.2407,38.4487,374562.0
2018-12-10 10:00:00,40.65,41.06,40.5,40.76,103668.0,38.4298,38.8174,38.288,38.5338,103668.0
2018-12-10 10:10:00,40.74,41.19,40.61,41.19,80208.0,38.5149,38.9403,38.392,38.9403,80208.0
2018-12-10 10:20:00,41.16,41.27,40.81,40.87,65094.0,38.9119,39.0159,38.581,38.6378,65094.0
2018-12-10 10:30:00,40.88,41.02,40.3,40.3,72666.0,38.6472,38.7796,38.0989,38.0989,72666.0
2018-12-10 10:40:00,40.29,40.49,40.06,40.33,172766.0,38.0894,38.2785,37.872,38.1273,172766.0
2018-12-10 10:50:00,40.31,40.37,39.8,39.96,196766.0,38.1084,38.1651,37.6262,37.7775,196766.0
2018-12-10 11:00:00,39.82,39.82,39.12,39.36,354014.0,37.6451,37.6451,36.9833,37.2102,354014.0
2018-12-10 11:10:00,39.33,39.51,39.14,39.24,105380.0,37.1819,37.352,37.0023,37.0968,105380.0
2018-12-10 11:20:00,39.19,39.49,39.17,39.48,109332.0,37.0495,37.3331,37.0306,37.3237,109332.0
2018-12-10 11:30:00,39.43,39.96,39.38,39.89,172380.0,37.2764,37.7775,37.2291,37.7113,172380.0
2018-12-10 11:40:00,39.94,40.16,39.75,39.99,115802.0,37.7586,37.9665,37.5789,37.8058,115802.0
2018-12-10 11:50:00,40.03,40.13,39.62,39.62,127094.0,37.8436,37.9382,37.456,37.456,127094.0
2018-12-10 12:00:00,39.72,39.8,39.47,39.63,50330.0,37.5506,37.6262,37.3142,37.4655,50330.0
2018-12-10 12:10:00,39.68,40.01,39.57,39.58,72478.0,37.5128,37.8247,37.4088,37.4182,72478.0
2018-12-10 12:20:00,39.55,39.85,39.5,39.79,42974.0,37.3899,37.6735,37.3426,37.6168,42974.0
2018-12-10 12:30:00,39.83,40.53,39.8,40.39,132712.0,37.6546,38.3163,37.6262,38.184,132712.0
2018-12-10 12:40:00,40.44,40.88,40.44,40.85,126594.0,38.2313,38.6472,38.2313,38.6189,126594.0
2018-12-10 12:50:00,40.84,40.98,40.77,40.8,176188.0,38.6094,38.7418,38.5432,38.5716,176188.0
2018-12-10 13:00:00,40.84,40.95,40.67,40.79,99754.0,38.6094,38.7134,38.4487,38.5621,99754.0
2018-12-10 13:10:00,40.79,41.22,40.7,41.08,133318.0,38.5621,38.9687,38.4771,38.8363,133318.0
2018-12-10 13:20:00,41.1,41.15,40.72,40.82,31778.0,38.8552,38.9025,38.496,38.5905,31778.0
2018-12-10 13:30:00,40.86,41.41,40.86,41.22,104488.0,38.6283,39.1483,38.6283,38.9687,104488.0
2018-12-10 13:40:00,41.22,41.38,41.08,41.35,91810.0,38.9687,39.1199,38.8363,39.0916,91810.0
2018-12-10 13:50:00,41.35,41.62,41.29,41.29,113262.0,39.0916,39.3468,39.0348,39.0348,113262.0
2018-12-10 14:00:00,41.34,41.54,41.23,41.49,69328.0,39.0821,39.2712,38.9781,39.2239,69328.0
2018-12-10 14:10:00,41.45,41.46,41.06,41.15,55366.0,39.1861,39.1955,38.8174,38.9025,55366.0
2018-12-10 14:20:00,41.16,41.52,41.03,41.41,89754.0,38.9119,39.2523,38.789,39.1483,89754.0
2018-12-10 14:30:00,41.43,41.89,41.41,41.73,74730.0,39.1672,39.6021,39.1483,39.4508,74730.0
2018-12-10 14:40:00,41.72,41.83,41.64,41.66,55168.0,39.4413,39.5453,39.3657,39.3846,55168.0
2018-12-10 14:50:00,41.7,41.91,41.41,41.46,39580.0,39.4224,39.621,39.1483,39.1955,39580.0
2018-12-10 15:00:00,41.48,41.65,41.41,41.61,27044.0,39.2145,39.3752,39.1483,39.3374,27044.0
2018-12-10 15:10:00,41.6,41.62,41.24,41.26,35586.0,39.3279,39.3468,38.9876,39.0065,35586.0
2018-12-10 15:20:00,41.34,41.63,41.34,41.63,34064.0,39.0821,39.3563,39.0821,39.3563,34064.0
2018-12-10 15:30:00,41.68,42.31,41.68,42.17,119586.0,39.4035,39.9991,39.4035,39.8668,119586.0
2018-12-10 15:40:00,42.24,42.24,41.95,42.02,83762.0,39.9329,39.9329,39.6588,39.725,83762.0
2018-12-10 15:50:00,41.99,42.12,41.89,41.89,75098.0,39.6966,39.8195,39.6021,39.6021,75098.0
2018-12-11 09:30:00,43.82,43.83,43.48,43.5,326666.0,41.4266,41.4361,41.1052,41.1241,326666.0
2018-12-11 09:40:00,43.49,43.63,43.27,43.29,108560.0,41.1147,41.247,40.9067,40.9256,108560.0
2018-12-11 09:50:00,43.27,43.44,43.1,43.17,81774.0,40.9067,41.0674,40.746,40.8121,81774.0
2018-12-11 10:00:00,43.15,43.5,43.15,43.41,40984.0,40.7932,41.1241,40.7932,41.039,40984.0
2018-12-11 10:10:00,43.32,43.33,42.77,42.99,72664.0,40.954,40.9634,40.434,40.642,72664.0
2018-12-11 10:20:00,42.94,43.27,42.94,43.25,107900.0,40.5947,40.9067,40.5947,40.8878,107900.0
2018-12-11 10:30:00,43.26,43.31,42.87,43.17,49680.0,40.8972,40.9445,40.5285,40.8121,49680.0
2018-12-11 10:40:00,43.22,43.22,42.61,42.71,30560.0,40.8594,40.8594,40.2827,40.3773,30560.0
2018-12-11 10:50:00,42.64,42.68,42.38,42.68,160396.0,40.3111,40.3489,40.0653,40.3489,160396.0
2018-12-11 11:00:00,42.67,42.67,42.35,42.65,73464.0,40.3395,40.3395,40.0369,40.3205,73464.0
2018-12-11 11:10:00,42.65,42.65,42.2,42.44,43492.0,40.3205,40.3205,39.8951,40.122,43492.0
2018-12-11 11:20:00,42.44,42.49,42.2,42.3,38550.0,40.122,40.1693,39.8951,39.9897,38550.0
2018-12-11 11:30:00,42.3,42.36,41.98,42.2,39098.0,39.9897,40.0464,39.6871,39.8951,39098.0
2018-12-11 11:40:00,42.19,42.19,41.92,42.15,33244.0,39.8857,39.8857,39.6304,39.8479,33244.0
2018-12-11 11:50:00,42.2,42.41,42.18,42.31,54568.0,39.8951,40.0937,39.8762,39.9991,54568.0
2018-12-11 12:00:00,42.29,42.3,41.58,41.7,95196.0,39.9802,39.9897,39.309,39.4224,95196.0
2018-12-11 12:10:00,41.68,41.69,41.29,41.42,78766.0,39.4035,39.413,39.0348,39.1577,78766.0
2018-12-11 12:20:00,41.41,41.73,41.39,41.45,76446.0,39.1483,39.4508,39.1294,39.1861,76446.0
2018-12-11 12:30:00,41.4,41.63,41.33,41.46,48196.0,39.1388,39.3563,39.0726,39.1955,48196.0
2018-12-11 12:40:00,41.5,41.75,41.44,41.66,53926.0,39.2334,39.4697,39.1766,39.3846,53926.0
2018-12-11 12:50:00,41.6,41.65,41.47,41.53,17712.0,39.3279,39.3752,39.205,39.2617,17712.0
2018-12-11 13:00:00,41.49,41.61,41.39,41.51,16312.0,39.2239,39.3374,39.1294,39.2428,16312.0
2018-12-11 13:10:00,41.52,41.72,41.33,41.7,32744.0,39.2523,39.4413,39.0726,39.4224,32744.0
2018-12-11 13:20:00,41.66,41.88,41.49,41.57,143216.0,39.3846,39.5926,39.2239,39.2995,143216.0
2018-12-11 13:30:00,41.5,41.62,41.4,41.57,53880.0,39.2334,39.3468,39.1388,39.2995,53880.0
2018-12-11 13:40:00,41.58,41.58,40.92,41.0,113028.0,39.309,39.309,38.685,38.7607,113028.0
2018-12-11 13:50:00,41.08,41.11,40.85,40.95,40696.0,38.8363,38.8647,38.6189,38.7134,40696.0
2018-12-11 14:00:00,40.95,41.14,40.87,40.96,34486.0,38.7134,38.893,38.6378,38.7229,34486.0
2018-12-11 14:10:00,40.97,41.43,40.92,41.4,57012.0,38.7323,39.1672,38.685,39.1388,57012.0
2018-12-11 14:20:00,41.34,42.0,41.31,41.98,94320.0,39.0821,39.706,39.0537,39.6871,94320.0
2018-12-11 14:30:00,41.96,42.21,41.94,42.03,131154.0,39.6682,39.9046,39.6493,39.7344,131154.0
2018-12-11 14:40:00,42.07,42.46,42.06,42.13,97972.0,39.7722,40.1409,39.7628,39.8289,97972.0
2018-12-11 14:50:00,42.19,42.26,42.02,42.12,34006.0,39.8857,39.9518,39.725,39.8195,34006.0
2018-12-11 15:00:00,42.16,42.16,41.78,42.15,111610.0,39.8573,39.8573,39.4981,39.8479,111610.0
2018-12-11 15:10:00,42.16,42.85,42.16,42.51,165412.0,39.8573,40.5096,39.8573,40.1882,165412.0
2018-12-11 15:20:00,42.5,42.55,42.35,42.35,48338.0,40.1787,40.226,40.0369,40.0369,48338.0
2018-12-11 15:30:00,42.34,42.72,42.14,42.2,125604.0,40.0275,40.3867,39.8384,39.8951,125604.0
2018-12-11 15:40:00,42.16,42.16,41.87,41.88,78388.0,39.8573,39.8573,39.5832,39.5926,78388.0
2018-12-11 15:50:00,41.86,41.93,41.6,41.66,84724.0,39.5737,39.6399,39.3279,39.3846,84724.0
2018-12-12 09:30:00,43.24,43.37,43.09,43.17,158730.0,40.8783,41.0012,40.7365,40.8121,158730.0
2018-12-12 09:40:00,43.13,43.2,42.77,42.93,70588.0,40.7743,40.8405,40.434,40.5853,70588.0
2018-12-12 09:50:00,42.95,43.0,42.71,42.97,74818.0,40.6042,40.6514,40.3773,40.6231,74818.0
2018-12-12 10:00:00,43.0,43.07,42.79,43.05,114216.0,40.6514,40.7176,40.4529,40.6987,114216.0
2018-12-12 10:10:00,43.06,43.42,42.99,43.42,107780.0,40.7082,41.0485,40.642,41.0485,107780.0
2018-12-12 10:20:00,43.4,43.49,43.2,43.21,67592.0,41.0296,41.1147,40.8405,40.85,67592.0
2018-12-12 10:30:00,43.2,43.39,42.85,42.86,54510.0,40.8405,41.0201,40.5096,40.5191,54510.0
2018-12-12 10:40:00,42.86,43.18,42.77,43.17,35616.0,40.5191,40.8216,40.434,40.8121,35616.0
2018-12-12 10:50:00,43.21,43.49,43.19,43.45,54744.0,40.85,41.1147,40.8311,41.0769,54744.0
2018-12-12 11:00:00,43.46,43.62,43.37,43.52,75278.0,41.0863,41.2376,41.0012,41.143,75278.0
2018-12-12 11:10:00,43.5,43.6,43.29,43.44,38758.0,41.1241,41.2187,40.9256,41.0674,38758.0
2018-12-12 11:20:00,43.38,43.51,43.31,43.32,27030.0,41.0107,41.1336,40.9445,40.954,27030.0
2018-12-12 11:30:00,43.38,43.38,43.07,43.15,36068.0,41.0107,41.0107,40.7176,40.7932,36068.0
2018-12-12 11:40:00,43.22,43.43,43.19,43.43,8486.0,40.8594,41.0579,40.8311,41.0579,8486.0
2018-12-12 11:50:00,43.4,43.57,43.31,43.51,22244.0,41.0296,41.1903,40.9445,41.1336,22244.0
2018-12-12 12:00:00,43.59,43.71,43.5,43.65,108362.0,41.2092,41.3227,41.1241,41.2659,108362.0
2018-12-12 12:10:00,43.63,43.68,43.53,43.61,15246.0,41.247,41.2943,41.1525,41.2281,15246.0
2018-12-12 12:20:00,43.6,43.66,43.44,43.66,64002.0,41.2187,41.2754,41.0674,41.2754,64002.0
2018-12-12 12:30:00,43.68,43.68,43.4,43.46,45160.0,41.2943,41.2943,41.0296,41.0863,45160.0
2018-12-12 12:40:00,43.5,43.68,43.49,43.62,10754.0,41.1241,41.2943,41.1147,41.2376,10754.0
2018-12-12 12:50:00,43.68,43.88,43.68,43.82,93152.0,41.2943,41.4834,41.2943,41.4266,93152.0
2018-12-12 13:00:00,43.85,43.89,43.78,43.83,39460.0,41.455,41.4928,41.3888,41.4361,39460.0
2018-12-12 13:10:00,43.83,43.97,43.83,43.87,40286.0,41.4361,41.5685,41.4361,41.4739,40286.0
2018-12-12 13:20:00,43.85,43.9,43.8,43.88,13390.0,41.455,41.5023,41.4077,41.4834,13390.0
2018-12-12 13:30:00,43.9,43.9,43.76,43.83,15324.0,41.5023,41.5023,41.3699,41.4361,15324.0
2018-12-12 13:40:00,43.81,43.82,43.72,43.76,12866.0,41.4172,41.4266,41.3321,41.3699,12866.0
2018-12-12 13:50:00,43.77,43.81,43.53,43.65,32688.0,41.3794,41.4172,41.1525,41.2659,32688.0
2018-12-12 14:00:00,43.65,43.67,43.24,43.27,70746.0,41.2659,41.2848,40.8783,40.9067,70746.0
2018-12-12 14:10:00,43.31,43.34,43.08,43.34,87494.0,40.9445,40.9729,40.7271,40.9729,87494.0
2018-12-12 14:20:00,43.36,43.4,42.83,42.97,44788.0,40.9918,41.0296,40.4907,40.6231,44788.0
2018-12-12 14:30:00,42.95,43.04,42.74,42.94,23606.0,40.6042,40.6892,40.4056,40.5947,23606.0
2018-12-12 14:40:00,42.86,42.94,42.63,42.79,38470.0,40.5191,40.5947,40.3016,40.4529,38470.0
2018-12-12 14:50:00,42.74,43.12,42.66,43.05,56432.0,40.4056,40.7649,40.33,40.6987,56432.0
2018-12-12 15:00:00,42.94,43.2,42.94,43.14,153280.0,40.5947,40.8405,40.5947,40.7838,153280.0
2018-12-12 15:10:00,43.15,43.29,42.75,42.83,78616.0,40.7932,40.9256,40.4151,40.4907,78616.0
2018-12-12 15:20:00,42.85,43.07,42.79,42.84,65810.0,40.5096,40.7176,40.4529,40.5002,65810.0
2018-12-12 15:30:00,42.83,43.12,42.83,43.11,70948.0,40.4907,40.7649,40.4907,40.7554,70948.0
2018-12-12 15:40:00,43.13,43.2,42.83,42.88,68534.0,40.7743,40.8405,40.4907,40.538,68534.0
2018-12-12 15:50:00,42.87,42.87,42.39,42.43,127462.0,40.5285,40.5285,40.0747,40.1126,127462.0
2018-12-13 09:30:00,42.77,43.13,42.75,42.98,204498.0,40.434,40.7743,40.4151,40.6325,204498.0
2018-12-13 09:40:00,43.02,43.09,42.8,42.92,60584.0,40.6703,40.7365,40.4624,40.5758,60584.0
2018-12-13 09:50:00,42.91,42.99,42.6,42.66,61930.0,40.5663,40.642,40.2733,40.33,61930.0
2018-12-13 10:00:00,42.65,43.25,42.63,43.13,145328.0,40.3205,40.8878,40.3016,40.7743,145328.0
2018-12-13 10:10:00,43.13,43.52,43.13,43.26,73026.0,40.7743,41.143,40.7743,40.8972,73026.0
2018-12-13 10:20:00,43.28,43.38,43.03,43.1,52178.0,40.9161,41.0107,40.6798,40.746,52178.0
2018-12-13 10:30:00,43.1,43.27,42.9,43.12,72924.0,40.746,40.9067,40.5569,40.7649,72924.0
2018-12-13 10:40:00,42.92,43.13,42.72,42.84,29444.0,40.5758,40.7743,40.3867,40.5002,29444.0
2018-12-13 10:50:00,42.86,42.86,42.45,42.77,71418.0,40.5191,40.5191,40.1315,40.434,71418.0
2018-12-13 11:00:00,42.74,42.9,42.5,42.84,40600.0,40.4056,40.5569,40.1787,40.5002,40600.0
2018-12-13 11:10:00,42.74,42.75,42.43,42.54,53690.0,40.4056,40.4151,40.1126,40.2166,53690.0
2018-12-13 11:20:00,42.55,42.77,42.48,42.77,35170.0,40.226,40.434,40.1598,40.434,35170.0
2018-12-13 11:30:00,42.69,42.93,42.61,42.84,42268.0,40.3584,40.5853,40.2827,40.5002,42268.0
2018-12-13 11:40:00,42.8,43.24,42.67,43.02,65678.0,40.4624,40.8783,40.3395,40.6703,65678.0
2018-12-13 11:50:00,42.95,42.96,42.66,42.66,16736.0,40.6042,40.6136,40.33,40.33,16736.0
2018-12-13 12:00:00,42.6,42.69,42.39,42.53,26660.0,40.2733,40.3584,40.0747,40.2071,26660.0
2018-12-13 12:10:00,42.56,42.67,42.4,42.56,26334.0,40.2355,40.3395,40.0842,40.2355,26334.0
2018-12-13 12:20:00,42.51,42.51,42.34,42.46,25578.0,40.1882,40.1882,40.0275,40.1409,25578.0
2018-12-13 12:30:00,42.4,42.8,42.4,42.78,20024.0,40.0842,40.4624,40.0842,40.4434,20024.0
2018-12-13 12:40:00,42.74,42.75,42.54,42.63,14742.0,40.4056,40.4151,40.2166,40.3016,14742.0
2018-12-13 12:50:00,42.62,42.62,42.47,42.5,7568.0,40.2922,40.2922,40.1504,40.1787,7568.0
2018-12-13 13:00:00,42.5,42.5,42.12,42.37,65158.0,40.1787,40.1787,39.8195,40.0558,65158.0
2018-12-13 13:10:00,42.37,42.54,42.29,42.43,13208.0,40.0558,40.2166,39.9802,40.1126,13208.0
2018-12-13 13:20:00,42.55,42.55,42.25,42.44,24824.0,40.226,40.226,39.9424,40.122,24824.0
2018-12-13 13:30:00,42.48,42.85,42.48,42.85,44066.0,40.1598,40.5096,40.1598,40.5096,44066.0
2018-12-13 13:40:00,42.85,42.93,42.78,42.78,22356.0,40.5096,40.5853,40.4434,40.4434,22356.0
2018-12-13 13:50:00,42.75,42.81,42.43,42.46,18726.0,40.4151,40.4718,40.1126,40.1409,18726.0
2018-12-13 14:00:00,42.48,42.49,42.16,42.2,22214.0,40.1598,40.1693,39.8573,39.8951,22214.0
2018-12-13 14:10:00,42.23,42.39,42.15,42.38,13000.0,39.9235,40.0747,39.8479,40.0653,13000.0
2018-12-13 14:20:00,42.4,42.41,42.15,42.38,32966.0,40.0842,40.0937,39.8479,40.0653,32966.0
2018-12-13 14:30:00,42.38,42.39,42.15,42.25,22180.0,40.0653,40.0747,39.8479,39.9424,22180.0
2018-12-13 14:40:00,42.27,42.35,42.22,42.26,11500.0,39.9613,40.0369,39.914,39.9518,11500.0
2018-12-13 14:50:00,42.42,42.63,42.42,42.49,45800.0,40.1031,40.3016,40.1031,40.1693,45800.0
2018-12-13 15:00:00,42.52,42.56,42.45,42.45,28286.0,40.1976,40.2355,40.1315,40.1315,28286.0
2018-12-13 15:10:00,42.44,42.72,42.42,42.68,35468.0,40.122,40.3867,40.1031,40.3489,35468.0
2018-12-13 15:20:00,42.71,42.77,42.55,42.56,94012.0,40.3773,40.434,40.226,40.2355,94012.0
2018-12-13 15:30:00,42.51,42.65,42.44,42.59,45810.0,40.1882,40.3205,40.122,40.2638,45810.0
2018-12-13 15:40:00,42.56,42.98,42.56,42.75,111048.0,40.2355,40.6325,40.2355,40.4151,111048.0
2018-12-13 15:50:00,42.76,42.88,42.67,42.74,74738.0,40.4245,40.538,40.3395,40.4056,74738.0
2018-12-14 09:30:00,41.49,41.55,41.32,41.49,174156.0,39.2239,39.2806,39.0632,39.2239,174156.0
2018-12-14 09:40:00,41.48,41.88,41.47,41.79,96414.0,39.2145,39.5926,39.205,39.5075,96414.0
2018-12-14 09:50:00,41.73,41.87,41.65,41.82,52408.0,39.4508,39.5832,39.3752,39.5359,52408.0
2018-12-14 10:00:00,41.82,41.83,41.68,41.77,49840.0,39.5359,39.5453,39.4035,39.4886,49840.0
2018-12-14 10:10:00,41.74,41.92,41.66,41.71,30786.0,39.4603,39.6304,39.3846,39.4319,30786.0
2018-12-14 10:20:00,41.73,41.8,41.45,41.45,44322.0,39.4508,39.517,39.1861,39.1861,44322.0
2018-12-14 10:30:00,41.44,41.44,41.12,41.41,187228.0,39.1766,39.1766,38.8741,39.1483,187228.0
2018-12-14 10:40:00,41.39,41.54,41.23,41.51,121536.0,39.1294,39.2712,38.9781,39.2428,121536.0
2018-12-14 10:50:00,41.49,41.63,41.23,41.23,72154.0,39.2239,39.3563,38.9781,38.9781,72154.0
2018-12-14 11:00:00,41.2,41.42,41.19,41.31,48472.0,38.9497,39.1577,38.9403,39.0537,48472.0
2018-12-14 11:10:00,41.23,41.24,41.02,41.1,80984.0,38.9781,38.9876,38.7796,38.8552,80984.0
2018-12-14 11:20:00,41.13,41.15,40.7,40.79,160310.0,38.8836,38.9025,38.4771,38.5621,160310.0
2018-12-14 11:30:00,40.77,41.02,40.71,40.81,82550.0,38.5432,38.7796,38.4865,38.581,82550.0
2018-12-14 11:40:00,40.82,40.94,40.51,40.54,93014.0,38.5905,38.7039,38.2974,38.3258,93014.0
2018-12-14 11:50:00,40.5,40.6,40.3,40.37,123930.0,38.288,38.3825,38.0989,38.1651,123930.0
2018-12-14 12:00:00,40.46,40.59,40.43,40.47,114800.0,38.2502,38.3731,38.2218,38.2596,114800.0
2018-12-14 12:10:00,40.4,40.65,40.35,40.6,73894.0,38.1934,38.4298,38.1462,38.3825,73894.0
2018-12-14 12:20:00,40.58,40.73,40.55,40.69,98646.0,38.3636,38.5054,38.3352,38.4676,98646.0
2018-12-14 12:30:00,40.69,40.89,40.64,40.64,72504.0,38.4676,38.6567,38.4203,38.4203,72504.0
2018-12-14 12:40:00,40.63,40.64,40.52,40.52,26160.0,38.4109,38.4203,38.3069,38.3069,26160.0
2018-12-14 12:50:00,40.6,40.75,40.6,40.65,30592.0,38.3825,38.5243,38.3825,38.4298,30592.0
2018-12-14 13:00:00,40.63,40.8,40.46,40.79,47136.0,38.4109,38.5716,38.2502,38.5621,47136.0
2018-12-14 13:10:00,40.79,40.87,40.66,40.67,40380.0,38.5621,38.6378,38.4392,38.4487,40380.0
2018-12-14 13:20:00,40.65,40.68,40.52,40.58,214558.0,38.4298,38.4581,38.3069,38.3636,214558.0
2018-12-14 13:30:00,40.55,40.57,40.24,40.38,102982.0,38.3352,38.3542,38.0422,38.1745,102982.0
2018-12-14 13:40:00,40.41,40.59,40.38,40.45,41380.0,38.2029,38.3731,38.1745,38.2407,41380.0
2018-12-14 13:50:00,40.48,40.58,40.38,40.38,32644.0,38.2691,38.3636,38.1745,38.1745,32644.0
2018-12-14 14:00:00,40.41,40.49,40.24,40.45,31008.0,38.2029,38.2785,38.0422,38.2407,31008.0
2018-12-14 14:10:00,40.44,40.49,40.25,40.4,43540.0,38.2313,38.2785,38.0516,38.1934,43540.0
2018-12-14 14:20:00,40.44,40.63,40.38,40.5,91422.0,38.2313,38.4109,38.1745,38.288,91422.0
2018-12-14 14:30:00,40.41,40.41,40.01,40.04,80636.0,38.2029,38.2029,37.8247,37.8531,80636.0
2018-12-14 14:40:00,40.02,40.17,39.94,40.04,101748.0,37.8342,37.976,37.7586,37.8531,101748.0
2018-12-14 14:50:00,40.0,40.37,39.92,40.3,92620.0,37.8153,38.1651,37.7397,38.0989,92620.0
2018-12-14 15:00:00,40.31,40.46,40.18,40.2,62980.0,38.1084,38.2502,37.9855,38.0044,62980.0
2018-12-14 15:10:00,40.22,40.55,40.22,40.42,46042.0,38.0233,38.3352,38.0233,38.2123,46042.0
2018-12-14 15:20:00,40.4,40.4,40.18,40.18,59800.0,38.1934,38.1934,37.9855,37.9855,59800.0
2018-12-14 15:30:00,40.17,40.22,39.93,40.01,122836.0,37.976,38.0233,37.7491,37.8247,122836.0
2018-12-14 15:40:00,40.01,40.06,39.84,39.99,240944.0,37.8247,37.872,37.664,37.8058,240944.0
2018-12-14 15:50:00,39.97,40.31,39.93,40.18,170400.0,37.7869,38.1084,37.7491,37.9855,170400.0
2018-12-17 09:30:00,39.5,39.51,39.1,39.13,342616.0,37.3426,37.352,36.9644,36.9928,342616.0
2018-12-17 09:40:00,39.11,39.15,38.63,38.86,304990.0,36.9739,37.0117,36.5201,36.7376,304990.0
2018-12-17 09:50:00,38.83,39.17,38.67,39.17,122998.0,36.7092,37.0306,36.5579,37.0306,122998.0
2018-12-17 10:00:00,39.13,39.2,38.94,39.09,115634.0,36.9928,37.059,36.8132,36.955,115634.0
2018-12-17 10:10:00,39.08,39.55,38.97,39.33,70470.0,36.9455,37.3899,36.8415,37.1819,70470.0
2018-12-17 10:20:00,39.34,39.5,39.21,39.3,40762.0,37.1913,37.3426,37.0684,37.1535,40762.0
2018-12-17 10:30:00,39.3,39.38,38.95,39.02,78320.0,37.1535,37.2291,36.8226,36.8888,78320.0
2018-12-17 10:40:00,38.93,39.55,38.93,39.44,157244.0,36.8037,37.3899,36.8037,37.2859,157244.0
2018-12-17 10:50:00,39.42,39.69,39.27,39.59,67560.0,37.267,37.5222,37.1252,37.4277,67560.0
2018-12-17 11:00:00,39.58,40.05,39.52,40.01,119788.0,37.4182,37.8626,37.3615,37.8247,119788.0
2018-12-17 11:10:00,40.05,40.11,39.85,39.92,61492.0,37.8626,37.9193,37.6735,37.7397,61492.0
2018-12-17 11:20:00,39.93,39.98,39.78,39.78,29658.0,37.7491,37.7964,37.6073,37.6073,29658.0
2018-12-17 11:30:00,39.8,39.81,39.63,39.78,66236.0,37.6262,37.6357,37.4655,37.6073,66236.0
2018-12-17 11:40:00,39.76,39.89,39.6,39.87,42702.0,37.5884,37.7113,37.4371,37.6924,42702.0
2018-12-17 11:50:00,39.94,40.05,39.86,40.03,36196.0,37.7586,37.8626,37.6829,37.8436,36196.0
2018-12-17 12:00:00,40.04,40.13,39.98,40.03,68084.0,37.8531,37.9382,37.7964,37.8436,68084.0
2018-12-17 12:10:00,40.02,40.02,39.74,39.82,51326.0,37.8342,37.8342,37.5695,37.6451,51326.0
2018-12-17 12:20:00,39.82,39.88,39.69,39.77,22016.0,37.6451,37.7018,37.5222,37.5978,22016.0
2018-12-17 12:30:00,39.72,39.72,39.27,39.3,100026.0,37.5506,37.5506,37.1252,37.1535,100026.0
2018-12-17 12:40:00,39.3,39.3,39.02,39.2,63792.0,37.1535,37.1535,36.8888,37.059,63792.0
2018-12-17 12:50:00,39.15,39.22,38.78,38.86,75102.0,37.0117,37.0779,36.6619,36.7376,75102.0
2018-12-17 13:00:00,38.81,39.07,38.69,39.02,64374.0,36.6903,36.9361,36.5768,36.8888,64374.0
2018-12-17 13:10:00,38.98,39.07,38.84,38.87,43248.0,36.851,36.9361,36.7186,36.747,43248.0
2018-12-17 13:20:00,38.87,39.08,38.63,38.91,72504.0,36.747,36.9455,36.5201,36.7848,72504.0
2018-12-17 13:30:00,38.8,38.98,38.38,38.46,319820.0,36.6808,36.851,36.2838,36.3594,319820.0
2018-12-17 13:40:00,38.5,38.69,38.32,38.38,99192.0,36.3972,36.5768,36.227,36.2838,99192.0
2018-12-17 13:50:00,38.36,38.55,38.28,38.32,51564.0,36.2649,36.4445,36.1892,36.227,51564.0
2018-12-17 14:00:00,38.3,38.39,38.09,38.21,82378.0,36.2081,36.2932,36.0096,36.1231,82378.0
2018-12-17 14:10:00,38.19,38.3,38.11,38.22,51538.0,36.1041,36.2081,36.0285,36.1325,51538.0
2018-12-17 14:20:00,38.24,38.49,38.13,38.18,82812.0,36.1514,36.3878,36.0474,36.0947,82812.0
2018-12-17 14:30:00,38.15,38.38,38.15,38.18,45130.0,36.0663,36.2838,36.0663,36.0947,45130.0
2018-12-17 14:40:00,38.21,38.47,38.2,38.25,78580.0,36.1231,36.3689,36.1136,36.1609,78580.0
2018-12-17 14:50:00,38.26,38.27,37.91,38.05,95522.0,36.1703,36.1798,35.8394,35.9718,95522.0
2018-12-17 15:00:00,38.04,38.19,37.83,37.84,95980.0,35.9623,36.1041,35.7638,35.7733,95980.0
2018-12-17 15:10:00,37.85,38.24,37.84,37.89,67766.0,35.7827,36.1514,35.7733,35.8205,67766.0
2018-12-17 15:20:00,37.88,37.94,37.45,37.55,146076.0,35.8111,35.8678,35.4046,35.4991,146076.0
2018-12-17 15:30:00,37.54,37.56,37.2,37.29,151388.0,35.4896,35.5086,35.1682,35.2533,151388.0
2018-12-17 15:40:00,37.29,37.44,36.95,37.15,211216.0,35.2533,35.3951,34.9319,35.1209,211216.0
2018-12-17 15:50:00,37.16,37.79,37.13,37.72,241092.0,35.1304,35.726,35.102,35.6598,241092.0
2018-12-18 09:30:00,38.62,38.82,38.5,38.68,131858.0,36.5107,36.6997,36.3972,36.5674,131858.0
2018-12-18 09:40:00,38.74,39.09,38.67,39.05,262640.0,36.6241,36.955,36.5579,36.9172,262640.0
2018-12-18 09:50:00,39.03,39.22,38.96,39.15,126654.0,36.8983,37.0779,36.8321,37.0117,126654.0
2018-12-18 10:00:00,39.1,39.14,38.85,38.88,136568.0,36.9644,37.0023,36.7281,36.7565,136568.0
2018-12-18 10:10:00,38.9,39.04,38.85,39.02,130378.0,36.7754,36.9077,36.7281,36.8888,130378.0
2018-12-18 10:20:00,39.04,39.1,38.83,39.06,59182.0,36.9077,36.9644,36.7092,36.9266,59182.0
2018-12-18 10:30:00,39.02,39.25,38.92,39.01,70322.0,36.8888,37.1062,36.7943,36.8794,70322.0
2018-12-18 10:40:00,38.99,39.0,38.48,38.62,183690.0,36.8604,36.8699,36.3783,36.5107,183690.0
2018-12-18 10:50:00,38.63,38.79,38.63,38.67,72930.0,36.5201,36.6714,36.5201,36.5579,72930.0
2018-12-18 11:00:00,38.68,38.76,38.52,38.52,18614.0,36.5674,36.643,36.4161,36.4161,18614.0
2018-12-18 11:10:00,38.57,38.65,38.36,38.49,34512.0,36.4634,36.539,36.2649,36.3878,34512.0
2018-12-18 11:20:00,38.47,38.48,38.32,38.45,90770.0,36.3689,36.3783,36.227,36.3499,90770.0
2018-12-18 11:30:00,38.5,38.88,38.49,38.8,112350.0,36.3972,36.7565,36.3878,36.6808,112350.0
2018-12-18 11:40:00,38.82,38.83,38.58,38.82,32960.0,36.6997,36.7092,36.4728,36.6997,32960.0
2018-12-18 11:50:00,38.84,38.86,38.63,38.71,17958.0,36.7186,36.7376,36.5201,36.5957,17958.0
2018-12-18 12:00:00,38.77,39.1,38.67,39.02,64492.0,36.6525,36.9644,36.5579,36.8888,64492.0
2018-12-18 12:10:00,39.07,39.17,39.02,39.16,50788.0,36.9361,37.0306,36.8888,37.0212,50788.0
2018-12-18 12:20:00,39.17,39.17,38.93,38.94,24324.0,37.0306,37.0306,36.8037,36.8132,24324.0
2018-12-18 12:30:00,38.97,39.02,38.92,38.96,29672.0,36.8415,36.8888,36.7943,36.8321,29672.0
2018-12-18 12:40:00,38.98,39.06,38.88,39.01,19258.0,36.851,36.9266,36.7565,36.8794,19258.0
2018-12-18 12:50:00,39.02,39.19,39.02,39.1,18278.0,36.8888,37.0495,36.8888,36.9644,18278.0
2018-12-18 13:00:00,39.1,39.13,39.0,39.1,15596.0,36.9644,36.9928,36.8699,36.9644,15596.0
2018-12-18 13:10:00,39.13,39.17,38.93,38.95,40224.0,36.9928,37.0306,36.8037,36.8226,40224.0
2018-12-18 13:20:00,38.93,38.97,38.74,38.77,30404.0,36.8037,36.8415,36.6241,36.6525,30404.0
2018-12-18 13:30:00,38.74,38.75,38.54,38.59,35198.0,36.6241,36.6336,36.435,36.4823,35198.0
2018-12-18 13:40:00,38.57,38.74,38.57,38.73,13376.0,36.4634,36.6241,36.4634,36.6147,13376.0
2018-12-18 13:50:00,38.69,38.71,38.34,38.43,64098.0,36.5768,36.5957,36.246,36.331,64098.0
2018-12-18 14:00:00,38.45,38.63,38.42,38.6,36798.0,36.3499,36.5201,36.3216,36.4918,36798.0
2018-12-18 14:10:00,38.71,38.72,38.39,38.43,38180.0,36.5957,36.6052,36.2932,36.331,38180.0
2018-12-18 14:20:00,38.49,38.51,38.35,38.45,18556.0,36.3878,36.4067,36.2554,36.3499,18556.0
2018-12-18 14:30:00,38.44,38.44,38.12,38.3,43712.0,36.3405,36.3405,36.038,36.2081,43712.0
2018-12-18 14:40:00,38.3,38.3,37.74,37.93,99352.0,36.2081,36.2081,35.6787,35.8583,99352.0
2018-12-18 14:50:00,37.92,37.94,37.5,37.54,97858.0,35.8489,35.8678,35.4518,35.4896,97858.0
2018-12-18 15:00:00,37.5,37.7,37.25,37.47,124874.0,35.4518,35.6409,35.2155,35.4235,124874.0
2018-12-18 15:10:00,37.42,37.88,37.4,37.78,34566.0,35.3762,35.8111,35.3573,35.7165,34566.0
2018-12-18 15:20:00,37.71,37.85,37.49,37.63,41486.0,35.6504,35.7827,35.4424,35.5747,41486.0
2018-12-18 15:30:00,37.65,38.06,37.65,37.94,128538.0,35.5936,35.9812,35.5936,35.8678,128538.0
2018-12-18 15:40:00,37.95,38.58,37.95,38.58,117486.0,35.8773,36.4728,35.8773,36.4728,117486.0
2018-12-18 15:50:00,38.54,38.54,38.02,38.04,132296.0,36.435,36.435,35.9434,35.9623,132296.0
2018-12-19 09:30:00,38.18,38.35,38.0,38.3,125930.0,36.0947,36.2554,35.9245,36.2081,125930.0
2018-12-19 09:40:00,38.3,38.52,38.28,38.51,43262.0,36.2081,36.4161,36.1892,36.4067,43262.0
2018-12-19 09:50:00,38.51,38.92,38.46,38.71,133780.0,36.4067,36.7943,36.3594,36.5957,133780.0
2018-12-19 10:00:00,38.77,38.88,38.72,38.81,73714.0,36.6525,36.7565,36.6052,36.6903,73714.0
2018-12-19 10:10:00,38.83,39.06,38.77,39.03,45512.0,36.7092,36.9266,36.6525,36.8983,45512.0
2018-12-19 10:20:00,39.02,39.06,38.88,38.97,105004.0,36.8888,36.9266,36.7565,36.8415,105004.0
2018-12-19 10:30:00,39.01,39.08,38.88,38.99,29606.0,36.8794,36.9455,36.7565,36.8604,29606.0
2018-12-19 10:40:00,38.99,39.07,38.86,38.96,90032.0,36.8604,36.9361,36.7376,36.8321,90032.0
2018-12-19 10:50:00,38.92,39.21,38.92,39.11,43674.0,36.7943,37.0684,36.7943,36.9739,43674.0
2018-12-19 11:00:00,39.14,39.14,38.94,38.97,16940.0,37.0023,37.0023,36.8132,36.8415,16940.0
2018-12-19 11:10:00,38.99,39.02,38.69,38.8,79146.0,36.8604,36.8888,36.5768,36.6808,79146.0
2018-12-19 11:20:00,38.78,38.93,38.77,38.9,76154.0,36.6619,36.8037,36.6525,36.7754,76154.0
2018-12-19 11:30:00,38.88,38.9,38.74,38.88,21464.0,36.7565,36.7754,36.6241,36.7565,21464.0
2018-12-19 11:40:00,38.9,38.9,38.81,38.86,18430.0,36.7754,36.7754,36.6903,36.7376,18430.0
2018-12-19 11:50:00,38.99,39.18,38.99,39.15,65704.0,36.8604,37.0401,36.8604,37.0117,65704.0
2018-12-19 12:00:00,39.17,39.46,39.12,39.45,123528.0,37.0306,37.3048,36.9833,37.2953,123528.0
2018-12-19 12:10:00,39.42,39.44,39.36,39.43,79584.0,37.267,37.2859,37.2102,37.2764,79584.0
2018-12-19 12:20:00,39.42,39.56,39.38,39.47,63170.0,37.267,37.3993,37.2291,37.3142,63170.0
2018-12-19 12:30:00,39.46,39.48,39.38,39.48,31642.0,37.3048,37.3237,37.2291,37.3237,31642.0
2018-12-19 12:40:00,39.47,39.48,39.41,39.44,16130.0,37.3142,37.3237,37.2575,37.2859,16130.0
2018-12-19 12:50:00,39.43,39.53,39.24,39.26,55450.0,37.2764,37.371,37.0968,37.1157,55450.0
2018-12-19 13:00:00,39.25,39.27,39.05,39.06,52208.0,37.1062,37.1252,36.9172,36.9266,52208.0
2018-12-19 13:10:00,39.09,39.1,38.96,39.06,43328.0,36.955,36.9644,36.8321,36.9266,43328.0
2018-12-19 13:20:00,39.08,39.1,38.81,38.98,122784.0,36.9455,36.9644,36.6903,36.851,122784.0
2018-12-19 13:30:00,39.01,39.08,38.93,39.04,34646.0,36.8794,36.9455,36.8037,36.9077,34646.0
2018-12-19 13:40:00,39.02,39.35,39.02,39.32,64870.0,36.8888,37.2008,36.8888,37.1724,64870.0
2018-12-19 13:50:00,39.31,39.85,39.24,39.85,180724.0,37.163,37.6735,37.0968,37.6735,180724.0
2018-12-19 14:00:00,39.87,39.93,37.89,38.15,633474.0,37.6924,37.7491,35.8205,36.0663,633474.0
2018-12-19 14:10:00,38.26,38.55,37.68,38.53,229476.0,36.1703,36.4445,35.622,36.4256,229476.0
2018-12-19 14:20:00,38.4,38.68,38.15,38.6,174608.0,36.3027,36.5674,36.0663,36.4918,174608.0
2018-12-19 14:30:00,38.58,38.99,38.4,38.63,226952.0,36.4728,36.8604,36.3027,36.5201,226952.0
2018-12-19 14:40:00,38.44,38.54,37.37,37.83,224486.0,36.3405,36.435,35.3289,35.7638,224486.0
2018-12-19 14:50:00,37.76,37.8,36.5,36.83,222998.0,35.6976,35.7354,34.5064,34.8184,222998.0
2018-12-19 15:00:00,36.76,36.76,35.55,36.15,312214.0,34.7522,34.7522,33.6083,34.1756,312214.0
2018-12-19 15:10:00,36.18,36.69,35.88,36.19,161274.0,34.2039,34.6861,33.9203,34.2134,161274.0
2018-12-19 15:20:00,36.24,36.79,35.87,36.08,116328.0,34.2606,34.7806,33.9109,34.1094,116328.0
2018-12-19 15:30:00,36.06,36.51,36.03,36.21,238764.0,34.0905,34.5159,34.0621,34.2323,238764.0
2018-12-19 15:40:00,36.15,36.54,35.81,36.49,189060.0,34.1756,34.5443,33.8541,34.497,189060.0
2018-12-19 15:50:00,36.46,36.64,36.3,36.34,138614.0,34.4686,34.6388,34.3174,34.3552,138614.0
2018-12-20 09:30:00,35.75,36.01,35.52,35.98,209826.0,33.7974,34.0432,33.58,34.0148,209826.0
2018-12-20 09:40:00,35.87,35.87,35.17,35.27,153394.0,33.9109,33.9109,33.2491,33.3436,153394.0
2018-12-20 09:50:00,35.21,35.75,35.1,35.69,396144.0,33.2869,33.7974,33.1829,33.7407,396144.0
2018-12-20 10:00:00,35.7,36.1,35.54,36.05,206558.0,33.7501,34.1283,33.5989,34.081,206558.0
2018-12-20 10:10:00,36.0,36.0,35.51,35.52,76376.0,34.0338,34.0338,33.5705,33.58,76376.0
2018-12-20 10:20:00,35.5,35.86,35.43,35.6,72934.0,33.5611,33.9014,33.4949,33.6556,72934.0
2018-12-20 10:30:00,35.58,35.9,35.51,35.77,90260.0,33.6367,33.9392,33.5705,33.8163,90260.0
2018-12-20 10:40:00,35.77,36.09,35.69,35.7,54382.0,33.8163,34.1188,33.7407,33.7501,54382.0
2018-12-20 10:50:00,35.67,35.78,35.46,35.75,69980.0,33.7218,33.8258,33.5233,33.7974,69980.0
2018-12-20 11:00:00,35.66,35.73,35.38,35.52,92672.0,33.7123,33.7785,33.4476,33.58,92672.0
2018-12-20 11:10:00,35.52,35.63,35.34,35.41,58442.0,33.58,33.684,33.4098,33.476,58442.0
2018-12-20 11:20:00,35.37,35.37,34.99,35.13,141848.0,33.4382,33.4382,33.0789,33.2113,141848.0
2018-12-20 11:30:00,35.12,35.29,34.93,34.95,74230.0,33.2018,33.3625,33.0222,33.0411,74230.0
2018-12-20 11:40:00,34.99,35.05,34.62,34.66,184438.0,33.0789,33.1356,32.7291,32.7669,184438.0
2018-12-20 11:50:00,34.62,35.0,34.24,34.54,265174.0,32.7291,33.0884,32.3699,32.6535,265174.0
2018-12-20 12:00:00,34.63,34.81,34.47,34.52,92768.0,32.7386,32.9088,32.5873,32.6346,92768.0
2018-12-20 12:10:00,34.56,34.75,34.24,34.71,70504.0,32.6724,32.852,32.3699,32.8142,70504.0
2018-12-20 12:20:00,34.71,35.11,34.68,35.11,123704.0,32.8142,33.1924,32.7859,33.1924,123704.0
2018-12-20 12:30:00,35.07,35.11,34.64,34.73,89668.0,33.1546,33.1924,32.748,32.8331,89668.0
2018-12-20 12:40:00,34.63,34.8,34.49,34.65,58362.0,32.7386,32.8993,32.6062,32.7575,58362.0
2018-12-20 12:50:00,34.71,34.73,34.32,34.67,75516.0,32.8142,32.8331,32.4455,32.7764,75516.0
2018-12-20 13:00:00,34.64,34.65,34.22,34.26,83972.0,32.748,32.7575,32.351,32.3888,83972.0
2018-12-20 13:10:00,34.2,34.63,34.17,34.46,57024.0,32.3321,32.7386,32.3037,32.5779,57024.0
2018-12-20 13:20:00,34.45,34.65,34.29,34.42,114344.0,32.5684,32.7575,32.4172,32.5401,114344.0
2018-12-20 13:30:00,34.38,34.49,34.17,34.38,100344.0,32.5022,32.6062,32.3037,32.5022,100344.0
2018-12-20 13:40:00,34.38,34.5,34.02,34.42,138034.0,32.5022,32.6157,32.1619,32.5401,138034.0
2018-12-20 13:50:00,34.38,34.4,33.99,34.07,124448.0,32.5022,32.5211,32.1335,32.2092,124448.0
2018-12-20 14:00:00,34.04,34.11,33.45,33.65,223492.0,32.1808,32.247,31.623,31.8121,223492.0
2018-12-20 14:10:00,33.63,33.63,33.13,33.2,196818.0,31.7932,31.7932,31.3205,31.3867,196818.0
2018-12-20 14:20:00,33.24,34.23,33.23,34.18,212470.0,31.4245,32.3604,31.415,32.3132,212470.0
2018-12-20 14:30:00,34.19,34.58,34.02,34.24,140746.0,32.3226,32.6913,32.1619,32.3699,140746.0
2018-12-20 14:40:00,34.2,35.07,34.17,35.07,169102.0,32.3321,33.1546,32.3037,33.1546,169102.0
2018-12-20 14:50:00,34.94,34.94,34.25,34.43,95426.0,33.0317,33.0317,32.3793,32.5495,95426.0
2018-12-20 15:00:00,34.38,34.38,33.77,34.3,103924.0,32.5022,32.5022,31.9256,32.4266,103924.0
2018-12-20 15:10:00,34.33,34.61,34.18,34.39,145844.0,32.455,32.7197,32.3132,32.5117,145844.0
2018-12-20 15:20:00,34.3,34.85,34.3,34.38,66774.0,32.4266,32.9466,32.4266,32.5022,66774.0
2018-12-20 15:30:00,34.37,34.69,34.35,34.57,101498.0,32.4928,32.7953,32.4739,32.6819,101498.0
2018-12-20 15:40:00,34.57,34.63,33.79,33.91,114084.0,32.6819,32.7386,31.9445,32.0579,114084.0
2018-12-20 15:50:00,33.85,34.25,33.58,34.13,372406.0,32.0012,32.3793,31.7459,32.2659,372406.0
2018-12-21 09:30:00,34.3,34.77,34.24,34.71,182282.0,32.4266,32.8709,32.3699,32.8142,182282.0
2018-12-21 09:40:00,34.72,34.83,34.57,34.75,239930.0,32.8237,32.9277,32.6819,32.852,239930.0
2018-12-21 09:50:00,34.68,34.7,34.42,34.66,115774.0,32.7859,32.8048,32.5401,32.7669,115774.0
2018-12-21 10:00:00,34.65,34.74,34.45,34.56,67696.0,32.7575,32.8426,32.5684,32.6724,67696.0
2018-12-21 10:10:00,34.67,35.87,34.67,35.66,361632.0,32.7764,33.9109,32.7764,33.7123,361632.0
2018-12-21 10:20:00,35.69,35.83,35.32,35.41,150898.0,33.7407,33.873,33.3909,33.476,150898.0
2018-12-21 10:30:00,35.41,35.46,35.09,35.14,97606.0,33.476,33.5233,33.1735,33.2207,97606.0
2018-12-21 10:40:00,35.13,35.27,34.96,35.06,74034.0,33.2113,33.3436,33.0506,33.1451,74034.0
2018-12-21 10:50:00,35.16,35.16,34.77,34.85,60546.0,33.2396,33.2396,32.8709,32.9466,60546.0
2018-12-21 11:00:00,34.84,34.84,34.0,34.0,136006.0,32.9371,32.9371,32.143,32.143,136006.0
2018-12-21 11:10:00,34.02,34.38,34.02,34.35,87430.0,32.1619,32.5022,32.1619,32.4739,87430.0
2018-12-21 11:20:00,34.35,34.75,34.34,34.75,70080.0,32.4739,32.852,32.4644,32.852,70080.0
2018-12-21 11:30:00,34.82,34.85,34.6,34.6,72022.0,32.9182,32.9466,32.7102,32.7102,72022.0
2018-12-21 11:40:00,34.56,34.65,34.2,34.21,75124.0,32.6724,32.7575,32.3321,32.3415,75124.0
2018-12-21 11:50:00,34.21,34.5,34.06,34.12,51082.0,32.3415,32.6157,32.1997,32.2564,51082.0
2018-12-21 12:00:00,34.13,34.27,33.91,34.0,85474.0,32.2659,32.3982,32.0579,32.143,85474.0
2018-12-21 12:10:00,33.97,34.0,33.63,33.68,126734.0,32.1146,32.143,31.7932,31.8405,126734.0
2018-12-21 12:20:00,33.66,33.8,33.44,33.47,122898.0,31.8216,31.9539,31.6136,31.6419,122898.0
2018-12-21 12:30:00,33.42,33.77,33.13,33.75,227270.0,31.5947,31.9256,31.3205,31.9066,227270.0
2018-12-21 12:40:00,33.79,34.03,33.65,33.79,93406.0,31.9445,32.1714,31.8121,31.9445,93406.0
2018-12-21 12:50:00,33.73,33.77,33.32,33.46,55932.0,31.8877,31.9256,31.5001,31.6325,55932.0
2018-12-21 13:00:00,33.47,33.62,33.2,33.44,80356.0,31.6419,31.7837,31.3867,31.6136,80356.0
2018-12-21 13:10:00,33.43,33.54,33.24,33.34,66036.0,31.6041,31.7081,31.4245,31.519,66036.0
2018-12-21 13:20:00,33.38,33.74,33.33,33.57,77016.0,31.5569,31.8972,31.5096,31.7365,77016.0
2018-12-21 13:30:00,33.51,33.81,33.51,33.71,34914.0,31.6798,31.9634,31.6798,31.8688,34914.0
2018-12-21 13:40:00,33.77,33.9,33.51,33.52,77364.0,31.9256,32.0485,31.6798,31.6892,77364.0
2018-12-21 13:50:00,33.57,33.6,33.29,33.35,59776.0,31.7365,31.7648,31.4718,31.5285,59776.0
2018-12-21 14:00:00,33.34,33.49,33.2,33.29,33882.0,31.519,31.6608,31.3867,31.4718,33882.0
2018-12-21 14:10:00,33.25,33.38,33.0,33.38,61814.0,31.434,31.5569,31.1976,31.5569,61814.0
2018-12-21 14:20:00,33.37,33.46,33.11,33.19,24816.0,31.5474,31.6325,31.3016,31.3772,24816.0
2018-12-21 14:30:00,33.13,33.27,33.1,33.18,39418.0,31.3205,31.4529,31.2921,31.3678,39418.0
2018-12-21 14:40:00,33.16,33.19,32.95,33.04,84002.0,31.3489,31.3772,31.1503,31.2354,84002.0
2018-12-21 14:50:00,33.19,33.45,32.99,33.1,93744.0,31.3772,31.623,31.1882,31.2921,93744.0
2018-12-21 15:00:00,33.21,33.31,33.11,33.2,32674.0,31.3961,31.4907,31.3016,31.3867,32674.0
2018-12-21 15:10:00,33.1,33.1,32.49,32.56,155090.0,31.2921,31.2921,30.7155,30.7816,155090.0
2018-12-21 15:20:00,32.52,32.73,32.27,32.29,327780.0,30.7438,30.9424,30.5075,30.5264,327780.0
2018-12-21 15:30:00,32.28,32.54,32.09,32.13,158988.0,30.5169,30.7627,30.3373,30.3751,158988.0
2018-12-21 15:40:00,32.08,32.62,32.06,32.34,159098.0,30.3279,30.8384,30.309,30.5737,159098.0
2018-12-21 15:50:00,32.43,32.48,32.2,32.23,184366.0,30.6587,30.706,30.4413,30.4697,184366.0
2018-12-24 09:30:00,31.43,31.81,31.25,31.57,256080.0,29.7134,30.0726,29.5432,29.8457,256080.0
2018-12-24 09:40:00,31.56,31.57,30.91,31.03,187490.0,29.8363,29.8457,29.2218,29.3352,187490.0
2018-12-24 09:50:00,31.03,31.11,30.56,30.84,216214.0,29.3352,29.4108,28.8909,29.1556,216214.0
2018-12-24 10:00:00,30.82,30.97,30.32,30.47,219640.0,29.1367,29.2785,28.664,28.8058,219640.0
2018-12-24 10:10:00,30.43,31.0,30.42,30.83,167928.0,28.768,29.3068,28.7585,29.1461,167928.0
2018-12-24 10:20:00,30.8,30.96,30.59,30.85,130364.0,29.1178,29.269,28.9192,29.165,130364.0
2018-12-24 10:30:00,30.98,31.4,30.93,31.32,166786.0,29.2879,29.685,29.2407,29.6094,166786.0
2018-12-24 10:40:00,31.38,31.83,31.3,31.49,161200.0,29.6661,30.0915,29.5905,29.7701,161200.0
2018-12-24 10:50:00,31.45,31.45,31.07,31.18,75364.0,29.7323,29.7323,29.373,29.477,75364.0
2018-12-24 11:00:00,31.25,31.43,30.79,30.96,80796.0,29.5432,29.7134,29.1083,29.269,80796.0
2018-12-24 11:10:00,30.95,31.05,30.61,30.74,111202.0,29.2596,29.3541,28.9381,29.061,111202.0
2018-12-24 11:20:00,30.7,30.78,30.38,30.49,89810.0,29.0232,29.0989,28.7207,28.8247,89810.0
2018-12-24 11:30:00,30.45,30.79,30.44,30.59,110740.0,28.7869,29.1083,28.7774,28.9192,110740.0
2018-12-24 11:40:00,30.63,30.83,30.21,30.29,165248.0,28.9571,29.1461,28.56,28.6356,165248.0
2018-12-24 11:50:00,30.26,30.55,30.22,30.35,163346.0,28.6073,28.8814,28.5694,28.6923,163346.0
2018-12-24 12:00:00,30.4,30.64,30.26,30.26,82690.0,28.7396,28.9665,28.6073,28.6073,82690.0
2018-12-24 12:10:00,30.27,30.4,30.12,30.23,105584.0,28.6167,28.7396,28.4749,28.5789,105584.0
2018-12-24 12:20:00,30.15,30.5,29.98,30.27,214618.0,28.5033,28.8342,28.3426,28.6167,214618.0
2018-12-24 12:30:00,30.29,30.45,30.06,30.17,74798.0,28.6356,28.7869,28.4182,28.5222,74798.0
2018-12-24 12:40:00,30.14,30.18,29.91,30.05,113096.0,28.4938,28.5316,28.2764,28.4087,113096.0
2018-12-24 12:50:00,30.03,30.05,29.48,29.54,300320.0,28.3898,28.4087,27.8699,27.9266,300320.0
2018-12-26 09:30:00,29.9,30.48,29.84,30.43,422992.0,28.3447,28.8945,28.2878,28.8471,422992.0
2018-12-26 09:40:00,30.39,30.42,29.94,30.11,280556.0,28.8092,28.8376,28.3826,28.5438,280556.0
2018-12-26 09:50:00,30.1,30.15,29.62,29.66,213604.0,28.5343,28.5817,28.0793,28.1172,213604.0
2018-12-26 10:00:00,29.64,29.73,29.29,29.64,203218.0,28.0982,28.1835,27.7664,28.0982,203218.0
2018-12-26 10:10:00,29.64,29.64,29.13,29.18,181130.0,28.0982,28.0982,27.6147,27.6621,181130.0
2018-12-26 10:20:00,29.16,29.66,29.16,29.38,223454.0,27.6432,28.1172,27.6432,27.8517,223454.0
2018-12-26 10:30:00,29.43,29.53,29.2,29.28,82178.0,27.8991,27.9939,27.6811,27.7569,82178.0
2018-12-26 10:40:00,29.29,29.42,29.22,29.41,75250.0,27.7664,27.8897,27.7001,27.8802,75250.0
2018-12-26 10:50:00,29.5,29.6,29.0,29.09,129834.0,27.9655,28.0603,27.4915,27.5768,129834.0
2018-12-26 11:00:00,29.13,29.56,29.09,29.45,133456.0,27.6147,28.0224,27.5768,27.9181,133456.0
2018-12-26 11:10:00,29.46,29.91,29.43,29.91,172172.0,27.9276,28.3542,27.8991,28.3542,172172.0
2018-12-26 11:20:00,29.86,30.08,29.8,30.04,112434.0,28.3068,28.5153,28.2499,28.4774,112434.0
2018-12-26 11:30:00,30.05,30.22,29.89,30.21,184696.0,28.4869,28.648,28.3352,28.6386,184696.0
2018-12-26 11:40:00,30.21,30.43,30.16,30.42,160974.0,28.6386,28.8471,28.5912,28.8376,160974.0
2018-12-26 11:50:00,30.41,30.72,30.29,30.72,143248.0,28.8282,29.122,28.7144,29.122,143248.0
2018-12-26 12:00:00,30.7,31.03,30.7,31.0,194488.0,29.1031,29.4159,29.1031,29.3875,194488.0
2018-12-26 12:10:00,30.99,31.43,30.93,31.03,250114.0,29.378,29.7951,29.3211,29.4159,250114.0
2018-12-26 12:20:00,31.07,31.22,30.95,30.95,134004.0,29.4538,29.596,29.3401,29.3401,134004.0
2018-12-26 12:30:00,30.95,31.29,30.93,31.2,99010.0,29.3401,29.6624,29.3211,29.5771,99010.0
2018-12-26 12:40:00,31.25,31.5,31.18,31.29,137726.0,29.6245,29.8615,29.5581,29.6624,137726.0
2018-12-26 12:50:00,31.33,31.62,31.31,31.5,95144.0,29.7003,29.9752,29.6814,29.8615,95144.0
2018-12-26 13:00:00,31.53,31.56,31.16,31.27,59086.0,29.8899,29.9183,29.5392,29.6434,59086.0
2018-12-26 13:10:00,31.32,31.36,30.85,30.86,98946.0,29.6908,29.7287,29.2453,29.2548,98946.0
2018-12-26 13:20:00,30.86,31.17,30.84,31.11,106936.0,29.2548,29.5486,29.2358,29.4918,106936.0
2018-12-26 13:30:00,31.13,31.27,31.08,31.26,49972.0,29.5107,29.6434,29.4633,29.634,49972.0
2018-12-26 13:40:00,31.32,31.55,31.28,31.51,67584.0,29.6908,29.9089,29.6529,29.8709,67584.0
2018-12-26 13:50:00,31.5,31.89,31.5,31.87,132012.0,29.8615,30.2312,29.8615,30.2122,132012.0
2018-12-26 14:00:00,31.88,31.93,31.65,31.75,77068.0,30.2217,30.2691,30.0037,30.0985,77068.0
2018-12-26 14:10:00,31.75,31.92,31.5,31.58,215772.0,30.0985,30.2596,29.8615,29.9373,215772.0
2018-12-26 14:20:00,31.57,31.62,31.43,31.56,50284.0,29.9278,29.9752,29.7951,29.9183,50284.0
2018-12-26 14:30:00,31.6,31.81,31.58,31.76,46054.0,29.9563,30.1553,29.9373,30.1079,46054.0
2018-12-26 14:40:00,31.75,31.75,31.55,31.64,30482.0,30.0985,30.0985,29.9089,29.9942,30482.0
2018-12-26 14:50:00,31.66,31.98,31.62,31.98,130304.0,30.0131,30.3165,29.9752,30.3165,130304.0
2018-12-26 15:00:00,31.94,32.15,31.85,32.02,171174.0,30.2786,30.4777,30.1933,30.3544,171174.0
2018-12-26 15:10:00,32.02,32.2,32.02,32.09,154556.0,30.3544,30.5251,30.3544,30.4208,154556.0
2018-12-26 15:20:00,32.05,32.47,32.05,32.44,139026.0,30.3829,30.781,30.3829,30.7526,139026.0
2018-12-26 15:30:00,32.41,32.91,32.38,32.88,326946.0,30.7241,31.1981,30.6957,31.1697,326946.0
2018-12-26 15:40:00,32.88,33.33,32.77,33.04,316302.0,31.1697,31.5963,31.0654,31.3214,316302.0
2018-12-26 15:50:00,33.03,33.73,33.03,33.7,299582.0,31.3119,31.9755,31.3119,31.947,299582.0
2018-12-27 09:30:00,32.33,32.68,32.05,32.4,256336.0,30.6483,30.9801,30.3829,30.7147,256336.0
2018-12-27 09:40:00,32.47,32.52,31.84,31.88,321086.0,30.781,30.8284,30.1838,30.2217,321086.0
2018-12-27 09:50:00,31.88,32.2,31.75,32.09,129212.0,30.2217,30.5251,30.0985,30.4208,129212.0
2018-12-27 10:00:00,32.08,32.45,31.7,31.72,250858.0,30.4113,30.7621,30.0511,30.07,250858.0
2018-12-27 10:10:00,31.76,31.96,31.5,31.5,130268.0,30.1079,30.2975,29.8615,29.8615,130268.0
2018-12-27 10:20:00,31.5,31.68,31.41,31.55,83810.0,29.8615,30.0321,29.7761,29.9089,83810.0
2018-12-27 10:30:00,31.51,32.06,31.38,31.86,222240.0,29.8709,30.3923,29.7477,30.2027,222240.0
2018-12-27 10:40:00,31.84,32.44,31.81,32.27,137316.0,30.1838,30.7526,30.1553,30.5914,137316.0
2018-12-27 10:50:00,32.27,32.31,31.86,31.9,89380.0,30.5914,30.6293,30.2027,30.2407,89380.0
2018-12-27 11:00:00,32.01,32.01,31.72,31.89,102212.0,30.3449,30.3449,30.07,30.2312,102212.0
2018-12-27 11:10:00,31.81,32.22,31.78,32.2,101390.0,30.1553,30.544,30.1269,30.5251,101390.0
2018-12-27 11:20:00,32.17,32.62,32.12,32.52,167016.0,30.4966,30.9232,30.4492,30.8284,167016.0
2018-12-27 11:30:00,32.58,32.84,32.4,32.49,123644.0,30.8853,31.1318,30.7147,30.8,123644.0
2018-12-27 11:40:00,32.47,32.47,32.07,32.15,81064.0,30.781,30.781,30.4018,30.4777,81064.0
2018-12-27 11:50:00,32.1,32.48,32.1,32.4,35316.0,30.4303,30.7905,30.4303,30.7147,35316.0
2018-12-27 12:00:00,32.28,32.28,31.98,32.08,24580.0,30.6009,30.6009,30.3165,30.4113,24580.0
2018-12-27 12:10:00,32.02,32.36,32.02,32.32,26886.0,30.3544,30.6767,30.3544,30.6388,26886.0
2018-12-27 12:20:00,32.29,32.29,31.66,31.83,51844.0,30.6104,30.6104,30.0131,30.1743,51844.0
2018-12-27 12:30:00,31.74,31.92,31.7,31.88,54240.0,30.089,30.2596,30.0511,30.2217,54240.0
2018-12-27 12:40:00,31.9,32.0,31.69,31.97,28388.0,30.2407,30.3355,30.0416,30.307,28388.0
2018-12-27 12:50:00,31.88,32.13,31.84,32.12,50578.0,30.2217,30.4587,30.1838,30.4492,50578.0
2018-12-27 13:00:00,32.09,32.23,31.95,32.18,15744.0,30.4208,30.5535,30.2881,30.5061,15744.0
2018-12-27 13:10:00,32.21,32.22,31.93,32.01,7790.0,30.5345,30.544,30.2691,30.3449,7790.0
2018-12-27 13:20:00,31.91,31.92,31.77,31.77,15800.0,30.2501,30.2596,30.1174,30.1174,15800.0
2018-12-27 13:30:00,31.73,31.9,31.73,31.78,40950.0,30.0795,30.2407,30.0795,30.1269,40950.0
2018-12-27 13:40:00,31.75,31.81,31.39,31.44,135488.0,30.0985,30.1553,29.7572,29.8046,135488.0
2018-12-27 13:50:00,31.43,31.48,31.27,31.45,118490.0,29.7951,29.8425,29.6434,29.8141,118490.0
2018-12-27 14:00:00,31.33,31.49,31.22,31.24,100272.0,29.7003,29.852,29.596,29.615,100272.0
2018-12-27 14:10:00,31.21,31.28,31.0,31.08,99940.0,29.5866,29.6529,29.3875,29.4633,99940.0
2018-12-27 14:20:00,31.05,31.28,31.01,31.25,93842.0,29.4349,29.6529,29.397,29.6245,93842.0
2018-12-27 14:30:00,31.23,31.41,31.11,31.39,79896.0,29.6055,29.7761,29.4918,29.7572,79896.0
2018-12-27 14:40:00,31.38,32.0,31.38,31.78,240520.0,29.7477,30.3355,29.7477,30.1269,240520.0
2018-12-27 14:50:00,31.78,32.29,31.77,32.22,131298.0,30.1269,30.6104,30.1174,30.544,131298.0
2018-12-27 15:00:00,32.25,32.26,31.89,32.1,72986.0,30.5725,30.5819,30.2312,30.4303,72986.0
2018-12-27 15:10:00,32.14,32.65,32.04,32.53,87830.0,30.4682,30.9516,30.3734,30.8379,87830.0
2018-12-27 15:20:00,32.55,33.46,32.55,33.42,275946.0,30.8568,31.7195,30.8568,31.6816,275946.0
2018-12-27 15:30:00,33.44,33.94,33.08,33.83,280268.0,31.7006,32.1745,31.3593,32.0703,280268.0
2018-12-27 15:40:00,33.85,34.59,33.84,34.27,428350.0,32.0892,32.7907,32.0797,32.4874,428350.0
2018-12-27 15:50:00,34.25,34.88,33.77,34.88,279624.0,32.4684,33.0657,32.0134,33.0657,279624.0
2018-12-28 09:30:00,35.49,35.6,34.91,35.01,462750.0,33.6439,33.7482,33.0941,33.1889,462750.0
2018-12-28 09:40:00,34.99,35.51,34.96,35.22,243536.0,33.1699,33.6629,33.1415,33.388,243536.0
2018-12-28 09:50:00,35.22,35.3,34.97,35.3,159254.0,33.388,33.4638,33.151,33.4638,159254.0
2018-12-28 10:00:00,35.3,35.35,34.88,34.99,129918.0,33.4638,33.5112,33.0657,33.1699,129918.0
2018-12-28 10:10:00,34.97,35.08,34.77,35.02,126370.0,33.151,33.2552,32.9614,33.1984,126370.0
2018-12-28 10:20:00,34.93,35.14,34.6,34.67,204476.0,33.113,33.3121,32.8002,32.8666,204476.0
2018-12-28 10:30:00,34.67,34.76,34.17,34.35,148616.0,32.8666,32.9519,32.3926,32.5632,148616.0
2018-12-28 10:40:00,34.42,34.63,34.32,34.59,96946.0,32.6296,32.8287,32.5348,32.7907,96946.0
2018-12-28 10:50:00,34.6,34.92,34.56,34.56,89052.0,32.8002,33.1036,32.7623,32.7623,89052.0
2018-12-28 11:00:00,34.6,34.67,34.35,34.66,55978.0,32.8002,32.8666,32.5632,32.8571,55978.0
2018-12-28 11:10:00,34.63,34.97,34.59,34.69,98284.0,32.8287,33.151,32.7907,32.8855,98284.0
2018-12-28 11:20:00,34.72,34.82,34.52,34.77,23358.0,32.914,33.0088,32.7244,32.9614,23358.0
2018-12-28 11:30:00,34.77,35.23,34.67,35.16,175294.0,32.9614,33.3974,32.8666,33.3311,175294.0
2018-12-28 11:40:00,35.16,35.19,34.82,34.83,75522.0,33.3311,33.3595,33.0088,33.0183,75522.0
2018-12-28 11:50:00,34.87,35.2,34.87,35.12,65440.0,33.0562,33.369,33.0562,33.2932,65440.0
2018-12-28 12:00:00,35.17,35.35,35.09,35.24,88204.0,33.3406,33.5112,33.2647,33.4069,88204.0
2018-12-28 12:10:00,35.3,35.3,34.88,34.97,62314.0,33.4638,33.4638,33.0657,33.151,62314.0
2018-12-28 12:20:00,34.97,35.16,34.9,35.06,81588.0,33.151,33.3311,33.0846,33.2363,81588.0
2018-12-28 12:30:00,35.13,35.23,35.06,35.23,36804.0,33.3026,33.3974,33.2363,33.3974,36804.0
2018-12-28 12:40:00,35.24,35.3,35.02,35.05,156742.0,33.4069,33.4638,33.1984,33.2268,156742.0
2018-12-28 12:50:00,35.05,35.14,34.75,34.79,30408.0,33.2268,33.3121,32.9424,32.9803,30408.0
2018-12-28 13:00:00,34.81,34.92,34.63,34.82,77680.0,32.9993,33.1036,32.8287,33.0088,77680.0
2018-12-28 13:10:00,34.85,34.98,34.77,34.8,34912.0,33.0372,33.1604,32.9614,32.9898,34912.0
2018-12-28 13:20:00,34.71,34.73,34.48,34.55,114646.0,32.9045,32.9235,32.6865,32.7528,114646.0
2018-12-28 13:30:00,34.56,34.63,34.4,34.55,96962.0,32.7623,32.8287,32.6106,32.7528,96962.0
2018-12-28 13:40:00,34.58,34.88,34.57,34.87,43626.0,32.7813,33.0657,32.7718,33.0562,43626.0
2018-12-28 13:50:00,34.85,35.07,34.8,34.9,48772.0,33.0372,33.2458,32.9898,33.0846,48772.0
2018-12-28 14:00:00,35.0,35.31,34.98,35.3,138354.0,33.1794,33.4733,33.1604,33.4638,138354.0
2018-12-28 14:10:00,35.27,35.72,35.22,35.46,235548.0,33.4354,33.862,33.388,33.6155,235548.0
2018-12-28 14:20:00,35.43,35.55,35.24,35.27,93504.0,33.587,33.7008,33.4069,33.4354,93504.0
2018-12-28 14:30:00,35.32,35.68,35.24,35.68,66666.0,33.4828,33.824,33.4069,33.824,66666.0
2018-12-28 14:40:00,35.65,35.8,35.52,35.77,132858.0,33.7956,33.9378,33.6724,33.9094,132858.0
2018-12-28 14:50:00,35.74,35.95,35.72,35.84,190270.0,33.8809,34.08,33.862,33.9757,190270.0
2018-12-28 15:00:00,35.91,35.94,35.13,35.26,167086.0,34.0421,34.0705,33.3026,33.4259,167086.0
2018-12-28 15:10:00,35.24,35.38,34.95,34.99,166456.0,33.4069,33.5396,33.132,33.1699,166456.0
2018-12-28 15:20:00,34.95,34.97,34.35,34.57,109262.0,33.132,33.151,32.5632,32.7718,109262.0
2018-12-28 15:30:00,34.52,34.68,34.27,34.3,215644.0,32.7244,32.8761,32.4874,32.5158,215644.0
2018-12-28 15:40:00,34.28,34.51,34.17,34.43,165234.0,32.4969,32.7149,32.3926,32.6391,165234.0
2018-12-28 15:50:00,34.42,34.67,34.13,34.46,195796.0,32.6296,32.8666,32.3547,32.6675,195796.0
2018-12-31 09:30:00,35.3,35.67,35.24,35.57,288926.0,33.4638,33.8146,33.4069,33.7198,288926.0
2018-12-31 09:40:00,35.55,35.6,35.45,35.52,76116.0,33.7008,33.7482,33.606,33.6724,76116.0
2018-12-31 09:50:00,35.49,35.49,35.35,35.41,75466.0,33.6439,33.6439,33.5112,33.5681,75466.0
2018-12-31 10:00:00,35.43,35.64,35.4,35.48,83888.0,33.587,33.7861,33.5586,33.6344,83888.0
2018-12-31 10:10:00,35.43,35.56,35.28,35.38,95296.0,33.587,33.7103,33.4448,33.5396,95296.0
2018-12-31 10:20:00,35.35,35.44,35.21,35.35,72812.0,33.5112,33.5965,33.3785,33.5112,72812.0
2018-12-31 10:30:00,35.35,35.35,35.1,35.15,43218.0,33.5112,33.5112,33.2742,33.3216,43218.0
2018-12-31 10:40:00,35.15,35.39,35.15,35.25,36602.0,33.3216,33.5491,33.3216,33.4164,36602.0
2018-12-31 10:50:00,35.15,35.17,35.04,35.14,49044.0,33.3216,33.3406,33.2173,33.3121,49044.0
2018-12-31 11:00:00,35.17,35.23,35.07,35.12,22920.0,33.3406,33.3974,33.2458,33.2932,22920.0
2018-12-31 11:10:00,35.09,35.09,34.93,34.98,59148.0,33.2647,33.2647,33.113,33.1604,59148.0
2018-12-31 11:20:00,35.02,35.12,34.85,35.1,46200.0,33.1984,33.2932,33.0372,33.2742,46200.0
2018-12-31 11:30:00,35.05,35.06,34.73,34.93,32916.0,33.2268,33.2363,32.9235,33.113,32916.0
2018-12-31 11:40:00,34.93,35.06,34.75,35.06,34888.0,33.113,33.2363,32.9424,33.2363,34888.0
2018-12-31 11:50:00,35.07,35.16,34.97,35.15,50060.0,33.2458,33.3311,33.151,33.3216,50060.0
2018-12-31 12:00:00,35.17,35.24,35.13,35.21,27682.0,33.3406,33.4069,33.3026,33.3785,27682.0
2018-12-31 12:10:00,35.21,35.3,35.05,35.19,31366.0,33.3785,33.4638,33.2268,33.3595,31366.0
2018-12-31 12:20:00,35.17,35.31,35.17,35.31,27398.0,33.3406,33.4733,33.3406,33.4733,27398.0
2018-12-31 12:30:00,35.32,35.46,35.3,35.43,51734.0,33.4828,33.6155,33.4638,33.587,51734.0
2018-12-31 12:40:00,35.41,35.48,35.34,35.43,48080.0,33.5681,33.6344,33.5017,33.587,48080.0
2018-12-31 12:50:00,35.41,35.45,35.31,35.44,34546.0,33.5681,33.606,33.4733,33.5965,34546.0
2018-12-31 13:00:00,35.46,35.53,35.42,35.52,85108.0,33.6155,33.6818,33.5776,33.6724,85108.0
2018-12-31 13:10:00,35.49,35.6,35.44,35.56,32886.0,33.6439,33.7482,33.5965,33.7103,32886.0
2018-12-31 13:20:00,35.6,35.68,35.57,35.68,90670.0,33.7482,33.824,33.7198,33.824,90670.0
2018-12-31 13:30:00,35.7,35.7,35.5,35.52,45790.0,33.843,33.843,33.6534,33.6724,45790.0
2018-12-31 13:40:00,35.52,35.54,35.31,35.38,82218.0,33.6724,33.6913,33.4733,33.5396,82218.0
2018-12-31 13:50:00,35.37,35.4,35.24,35.24,36180.0,33.5302,33.5586,33.4069,33.4069,36180.0
2018-12-31 14:00:00,35.24,35.35,35.08,35.34,44042.0,33.4069,33.5112,33.2552,33.5017,44042.0
2018-12-31 14:10:00,35.29,35.43,35.13,35.4,38902.0,33.4543,33.587,33.3026,33.5586,38902.0
2018-12-31 14:20:00,35.4,35.4,34.97,35.01,77094.0,33.5586,33.5586,33.151,33.1889,77094.0
2018-12-31 14:30:00,35.0,35.09,34.92,35.09,51948.0,33.1794,33.2647,33.1036,33.2647,51948.0
2018-12-31 14:40:00,35.06,35.31,35.03,35.29,36396.0,33.2363,33.4733,33.2078,33.4543,36396.0
2018-12-31 14:50:00,35.3,35.52,35.24,35.26,82338.0,33.4638,33.6724,33.4069,33.4259,82338.0
2018-12-31 15:00:00,35.32,35.48,35.25,35.25,33768.0,33.4828,33.6344,33.4164,33.4164,33768.0
2018-12-31 15:10:00,35.2,35.33,35.15,35.32,28552.0,33.369,33.4922,33.3216,33.4828,28552.0
2018-12-31 15:20:00,35.33,35.41,35.17,35.27,48620.0,33.4922,33.5681,33.3406,33.4354,48620.0
2018-12-31 15:30:00,35.29,35.53,35.29,35.43,69560.0,33.4543,33.6818,33.4543,33.587,69560.0
2018-12-31 15:40:00,35.43,35.63,35.23,35.28,94264.0,33.587,33.7766,33.3974,33.4448,94264.0
2018-12-31 15:50:00,35.27,35.7,34.87,35.7,280306.0,33.4354,33.843,33.0562,33.843,280306.0
2019-01-02 09:30:00,33.94,34.22,33.83,34.13,231836.0,32.1745,32.44,32.0703,32.3547,231836.0
2019-01-02 09:40:00,34.08,34.5,33.99,34.44,154738.0,32.3073,32.7054,32.2219,32.6485,154738.0
2019-01-02 09:50:00,34.46,34.59,34.34,34.49,95776.0,32.6675,32.7907,32.5537,32.6959,95776.0
2019-01-02 10:00:00,34.47,35.02,34.23,35.02,122780.0,32.677,33.1984,32.4495,33.1984,122780.0
2019-01-02 10:10:00,34.95,35.08,34.84,34.87,60092.0,33.132,33.2552,33.0277,33.0562,60092.0
2019-01-02 10:20:00,34.88,35.1,34.71,34.73,49102.0,33.0657,33.2742,32.9045,32.9235,49102.0
2019-01-02 10:30:00,34.79,34.82,34.54,34.73,144670.0,32.9803,33.0088,32.7433,32.9235,144670.0
2019-01-02 10:40:00,34.74,35.16,34.74,34.98,112702.0,32.9329,33.3311,32.9329,33.1604,112702.0
2019-01-02 10:50:00,34.94,35.31,34.9,35.17,48700.0,33.1225,33.4733,33.0846,33.3406,48700.0
2019-01-02 11:00:00,35.19,35.43,35.06,35.38,75194.0,33.3595,33.587,33.2363,33.5396,75194.0
2019-01-02 11:10:00,35.38,35.72,35.37,35.72,75826.0,33.5396,33.862,33.5302,33.862,75826.0
2019-01-02 11:20:00,35.71,35.76,35.38,35.38,106478.0,33.8525,33.8999,33.5396,33.5396,106478.0
2019-01-02 11:30:00,35.4,35.47,35.23,35.26,65240.0,33.5586,33.625,33.3974,33.4259,65240.0
2019-01-02 11:40:00,35.3,35.66,35.3,35.65,41426.0,33.4638,33.8051,33.4638,33.7956,41426.0
2019-01-02 11:50:00,35.63,35.63,35.13,35.13,27274.0,33.7766,33.7766,33.3026,33.3026,27274.0
2019-01-02 12:00:00,35.08,35.25,35.07,35.16,85032.0,33.2552,33.4164,33.2458,33.3311,85032.0
2019-01-02 12:10:00,35.18,35.28,35.12,35.19,125626.0,33.35,33.4448,33.2932,33.3595,125626.0
2019-01-02 12:20:00,35.17,35.18,35.07,35.17,18150.0,33.3406,33.35,33.2458,33.3406,18150.0
2019-01-02 12:30:00,35.19,35.57,35.12,35.54,28466.0,33.3595,33.7198,33.2932,33.6913,28466.0
2019-01-02 12:40:00,35.52,35.63,35.49,35.53,51814.0,33.6724,33.7766,33.6439,33.6818,51814.0
2019-01-02 12:50:00,35.55,35.75,35.52,35.66,33138.0,33.7008,33.8904,33.6724,33.8051,33138.0
2019-01-02 13:00:00,35.69,36.0,35.68,35.98,94240.0,33.8335,34.1274,33.824,34.1084,94240.0
2019-01-02 13:10:00,35.98,35.98,35.82,35.85,45450.0,34.1084,34.1084,33.9568,33.9852,45450.0
2019-01-02 13:20:00,35.88,36.04,35.86,35.98,50538.0,34.0136,34.1653,33.9947,34.1084,50538.0
2019-01-02 13:30:00,35.96,36.06,35.77,35.83,74714.0,34.0895,34.1843,33.9094,33.9662,74714.0
2019-01-02 13:40:00,35.8,35.95,35.74,35.9,50400.0,33.9378,34.08,33.8809,34.0326,50400.0
2019-01-02 13:50:00,35.88,36.06,35.85,36.06,20246.0,34.0136,34.1843,33.9852,34.1843,20246.0
2019-01-02 14:00:00,36.0,36.0,35.54,35.58,53206.0,34.1274,34.1274,33.6913,33.7292,53206.0
2019-01-02 14:10:00,35.54,35.57,35.33,35.52,65426.0,33.6913,33.7198,33.4922,33.6724,65426.0
2019-01-02 14:20:00,35.49,35.71,35.47,35.55,55954.0,33.6439,33.8525,33.625,33.7008,55954.0
2019-01-02 14:30:00,35.55,35.83,35.55,35.71,29828.0,33.7008,33.9662,33.7008,33.8525,29828.0
2019-01-02 14:40:00,35.71,35.73,35.46,35.71,41540.0,33.8525,33.8714,33.6155,33.8525,41540.0
2019-01-02 14:50:00,35.68,35.72,35.4,35.4,37458.0,33.824,33.862,33.5586,33.5586,37458.0
2019-01-02 15:00:00,35.37,35.56,35.2,35.26,59596.0,33.5302,33.7103,33.369,33.4259,59596.0
2019-01-02 15:10:00,35.24,35.31,35.0,35.08,71646.0,33.4069,33.4733,33.1794,33.2552,71646.0
2019-01-02 15:20:00,35.1,35.4,35.04,35.25,65794.0,33.2742,33.5586,33.2173,33.4164,65794.0
2019-01-02 15:30:00,35.21,35.29,35.08,35.09,64814.0,33.3785,33.4543,33.2552,33.2647,64814.0
2019-01-02 15:40:00,35.06,35.31,35.04,35.19,50908.0,33.2363,33.4733,33.2173,33.3595,50908.0
2019-01-02 15:50:00,35.23,35.84,35.22,35.74,226866.0,33.3974,33.9757,33.388,33.8809,226866.0
2019-01-03 09:30:00,34.79,34.85,34.12,34.19,220608.0,32.9803,33.0372,32.3452,32.4115,220608.0
2019-01-03 09:40:00,34.15,34.38,34.11,34.12,134642.0,32.3736,32.5917,32.3357,32.3452,134642.0
2019-01-03 09:50:00,34.17,34.35,34.02,34.27,115616.0,32.3926,32.5632,32.2504,32.4874,115616.0
2019-01-03 10:00:00,34.27,34.27,33.48,33.49,283214.0,32.4874,32.4874,31.7385,31.748,283214.0
2019-01-03 10:10:00,33.48,33.52,33.12,33.42,225276.0,31.7385,31.7764,31.3972,31.6816,225276.0
2019-01-03 10:20:00,33.41,33.52,33.27,33.35,152166.0,31.6721,31.7764,31.5394,31.6152,152166.0
2019-01-03 10:30:00,33.25,33.26,32.76,32.89,223708.0,31.5204,31.5299,31.0559,31.1792,223708.0
2019-01-03 10:40:00,32.87,33.06,32.67,32.82,154198.0,31.1602,31.3403,30.9706,31.1128,154198.0
2019-01-03 10:50:00,32.82,33.23,32.77,33.2,191910.0,31.1128,31.5015,31.0654,31.473,191910.0
2019-01-03 11:00:00,33.19,33.27,32.98,33.01,130240.0,31.4636,31.5394,31.2645,31.2929,130240.0
2019-01-03 11:10:00,33.2,33.47,33.2,33.31,200920.0,31.473,31.729,31.473,31.5773,200920.0
2019-01-03 11:20:00,33.35,33.55,33.13,33.15,102210.0,31.6152,31.8048,31.4067,31.4256,102210.0
2019-01-03 11:30:00,33.15,33.88,33.07,33.82,140176.0,31.4256,32.1177,31.3498,32.0608,140176.0
2019-01-03 11:40:00,33.85,34.3,33.85,34.15,210512.0,32.0892,32.5158,32.0892,32.3736,210512.0
2019-01-03 11:50:00,34.17,34.32,33.88,33.99,134720.0,32.3926,32.5348,32.1177,32.2219,134720.0
2019-01-03 12:00:00,33.91,34.04,33.71,33.79,184770.0,32.1461,32.2693,31.9565,32.0323,184770.0
2019-01-03 12:10:00,33.83,34.13,33.72,33.82,78946.0,32.0703,32.3547,31.966,32.0608,78946.0
2019-01-03 12:20:00,33.78,34.02,33.72,33.85,65438.0,32.0229,32.2504,31.966,32.0892,65438.0
2019-01-03 12:30:00,33.87,34.05,33.6,33.65,70074.0,32.1082,32.2788,31.8522,31.8996,70074.0
2019-01-03 12:40:00,33.71,33.95,33.67,33.82,32356.0,31.9565,32.184,31.9186,32.0608,32356.0
2019-01-03 12:50:00,33.83,34.07,33.83,33.95,54344.0,32.0703,32.2978,32.0703,32.184,54344.0
2019-01-03 13:00:00,33.93,33.95,33.51,33.56,42940.0,32.1651,32.184,31.7669,31.8143,42940.0
2019-01-03 13:10:00,33.57,33.71,33.0,33.18,375438.0,31.8238,31.9565,31.2834,31.4541,375438.0
2019-01-03 13:20:00,33.15,33.4,33.14,33.4,69222.0,31.4256,31.6626,31.4162,31.6626,69222.0
2019-01-03 13:30:00,33.35,33.54,33.16,33.49,37184.0,31.6152,31.7954,31.4351,31.748,37184.0
2019-01-03 13:40:00,33.51,33.69,33.4,33.4,64474.0,31.7669,31.9376,31.6626,31.6626,64474.0
2019-01-03 13:50:00,33.36,33.41,33.04,33.17,61282.0,31.6247,31.6721,31.3214,31.4446,61282.0
2019-01-03 14:00:00,33.12,33.38,33.07,33.33,61392.0,31.3972,31.6437,31.3498,31.5963,61392.0
2019-01-03 14:10:00,33.29,33.42,33.15,33.38,44380.0,31.5584,31.6816,31.4256,31.6437,44380.0
2019-01-03 14:20:00,33.35,33.61,33.27,33.6,44900.0,31.6152,31.8617,31.5394,31.8522,44900.0
2019-01-03 14:30:00,33.59,33.75,33.4,33.5,64154.0,31.8428,31.9944,31.6626,31.7574,64154.0
2019-01-03 14:40:00,33.47,33.47,33.11,33.13,50186.0,31.729,31.729,31.3877,31.4067,50186.0
2019-01-03 14:50:00,33.22,33.23,32.89,33.02,97446.0,31.492,31.5015,31.1792,31.3024,97446.0
2019-01-03 15:00:00,33.02,33.08,32.88,32.99,168116.0,31.3024,31.3593,31.1697,31.274,168116.0
2019-01-03 15:10:00,32.94,33.07,32.74,33.01,91210.0,31.2266,31.3498,31.037,31.2929,91210.0
2019-01-03 15:20:00,32.99,33.1,32.85,32.96,100850.0,31.274,31.3782,31.1412,31.2455,100850.0
2019-01-03 15:30:00,32.91,33.27,32.85,32.85,119814.0,31.1981,31.5394,31.1412,31.1412,119814.0
2019-01-03 15:40:00,32.88,33.12,32.81,32.95,118550.0,31.1697,31.3972,31.1033,31.236,118550.0
2019-01-03 15:50:00,32.95,33.07,32.54,32.72,246090.0,31.236,31.3498,30.8474,31.018,246090.0
2019-01-04 09:30:00,34.17,34.33,33.98,34.31,360376.0,32.3926,32.5443,32.2125,32.5253,360376.0
2019-01-04 09:40:00,34.32,34.54,34.23,34.52,282182.0,32.5348,32.7433,32.4495,32.7244,282182.0
2019-01-04 09:50:00,34.51,34.77,34.47,34.72,240370.0,32.7149,32.9614,32.677,32.914,240370.0
2019-01-04 10:00:00,34.78,34.94,34.74,34.8,175282.0,32.9709,33.1225,32.9329,32.9898,175282.0
2019-01-04 10:10:00,34.79,34.83,34.48,34.5,229556.0,32.9803,33.0183,32.6865,32.7054,229556.0
2019-01-04 10:20:00,34.49,35.43,34.29,35.42,312922.0,32.6959,33.587,32.5063,33.5776,312922.0
2019-01-04 10:30:00,35.42,35.58,35.21,35.25,225338.0,33.5776,33.7292,33.3785,33.4164,225338.0
2019-01-04 10:40:00,35.28,35.3,35.05,35.1,207882.0,33.4448,33.4638,33.2268,33.2742,207882.0
2019-01-04 10:50:00,35.13,35.45,35.13,35.45,61278.0,33.3026,33.606,33.3026,33.606,61278.0
2019-01-04 11:00:00,35.43,35.7,35.37,35.64,226520.0,33.587,33.843,33.5302,33.7861,226520.0
2019-01-04 11:10:00,35.65,35.75,35.27,35.45,166858.0,33.7956,33.8904,33.4354,33.606,166858.0
2019-01-04 11:20:00,35.48,35.49,35.17,35.26,56656.0,33.6344,33.6439,33.3406,33.4259,56656.0
2019-01-04 11:30:00,35.21,35.41,35.12,35.23,80744.0,33.3785,33.5681,33.2932,33.3974,80744.0
2019-01-04 11:40:00,35.32,35.5,35.26,35.47,96768.0,33.4828,33.6534,33.4259,33.625,96768.0
2019-01-04 11:50:00,35.43,35.64,35.43,35.52,83994.0,33.587,33.7861,33.587,33.6724,83994.0
2019-01-04 12:00:00,35.48,35.55,35.29,35.51,78840.0,33.6344,33.7008,33.4543,33.6629,78840.0
2019-01-04 12:10:00,35.52,35.81,35.49,35.81,38080.0,33.6724,33.9473,33.6439,33.9473,38080.0
2019-01-04 12:20:00,35.83,35.92,35.8,35.82,133434.0,33.9662,34.0516,33.9378,33.9568,133434.0
2019-01-04 12:30:00,35.85,35.9,35.74,35.9,43308.0,33.9852,34.0326,33.8809,34.0326,43308.0
2019-01-04 12:40:00,35.94,36.08,35.93,36.08,86722.0,34.0705,34.2032,34.061,34.2032,86722.0
2019-01-04 12:50:00,36.07,36.18,36.01,36.08,55504.0,34.1938,34.298,34.1369,34.2032,55504.0
2019-01-04 13:00:00,36.12,36.35,36.11,36.34,119596.0,34.2411,34.4592,34.2317,34.4497,119596.0
2019-01-04 13:10:00,36.33,36.34,36.09,36.21,80042.0,34.4402,34.4497,34.2127,34.3265,80042.0
2019-01-04 13:20:00,36.18,36.21,36.02,36.1,52052.0,34.298,34.3265,34.1464,34.2222,52052.0
2019-01-04 13:30:00,36.13,36.25,35.98,35.98,52940.0,34.2506,34.3644,34.1084,34.1084,52940.0
2019-01-04 13:40:00,35.98,36.08,35.81,36.07,145076.0,34.1084,34.2032,33.9473,34.1938,145076.0
2019-01-04 13:50:00,36.04,36.12,35.83,35.93,116884.0,34.1653,34.2411,33.9662,34.061,116884.0
2019-01-04 14:00:00,35.95,35.98,35.7,35.77,90122.0,34.08,34.1084,33.843,33.9094,90122.0
2019-01-04 14:10:00,35.81,35.91,35.79,35.82,50180.0,33.9473,34.0421,33.9283,33.9568,50180.0
2019-01-04 14:20:00,35.85,36.01,35.81,35.96,77950.0,33.9852,34.1369,33.9473,34.0895,77950.0
2019-01-04 14:30:00,35.97,36.13,35.94,36.08,34528.0,34.099,34.2506,34.0705,34.2032,34528.0
2019-01-04 14:40:00,36.1,36.17,35.74,35.9,78516.0,34.2222,34.2885,33.8809,34.0326,78516.0
2019-01-04 14:50:00,35.87,35.93,35.72,35.76,69660.0,34.0042,34.061,33.862,33.8999,69660.0
2019-01-04 15:00:00,35.76,36.05,35.76,35.89,96176.0,33.8999,34.1748,33.8999,34.0231,96176.0
2019-01-04 15:10:00,35.83,36.07,35.83,36.0,37942.0,33.9662,34.1938,33.9662,34.1274,37942.0
2019-01-04 15:20:00,36.0,36.01,35.69,35.74,82342.0,34.1274,34.1369,33.8335,33.8809,82342.0
2019-01-04 15:30:00,35.74,35.94,35.73,35.77,58540.0,33.8809,34.0705,33.8714,33.9094,58540.0
2019-01-04 15:40:00,35.77,36.01,35.75,35.9,143952.0,33.9094,34.1369,33.8904,34.0326,143952.0
2019-01-04 15:50:00,35.92,36.07,35.79,35.93,184072.0,34.0516,34.1938,33.9283,34.061,184072.0
2019-01-07 09:30:00,36.2,36.23,35.6,35.74,287284.0,34.317,34.3454,33.7482,33.8809,287284.0
2019-01-07 09:40:00,35.73,35.97,35.65,35.65,86434.0,33.8714,34.099,33.7956,33.7956,86434.0
2019-01-07 09:50:00,35.66,35.77,35.35,35.77,209954.0,33.8051,33.9094,33.5112,33.9094,209954.0
2019-01-07 10:00:00,35.71,36.04,35.56,35.88,158446.0,33.8525,34.1653,33.7103,34.0136,158446.0
2019-01-07 10:10:00,35.91,35.91,35.67,35.76,93134.0,34.0421,34.0421,33.8146,33.8999,93134.0
2019-01-07 10:20:00,35.7,35.96,35.55,35.84,33760.0,33.843,34.0895,33.7008,33.9757,33760.0
2019-01-07 10:30:00,35.88,36.32,35.87,36.15,106284.0,34.0136,34.4307,34.0042,34.2696,106284.0
2019-01-07 10:40:00,36.11,36.46,36.11,36.35,253326.0,34.2317,34.5635,34.2317,34.4592,253326.0
2019-01-07 10:50:00,36.37,36.48,36.23,36.29,112868.0,34.4781,34.5824,34.3454,34.4023,112868.0
2019-01-07 11:00:00,36.25,36.47,36.24,36.32,46734.0,34.3644,34.5729,34.3549,34.4307,46734.0
2019-01-07 11:10:00,36.35,36.44,36.25,36.37,63604.0,34.4592,34.5445,34.3644,34.4781,63604.0
2019-01-07 11:20:00,36.35,36.48,36.24,36.32,62880.0,34.4592,34.5824,34.3549,34.4307,62880.0
2019-01-07 11:30:00,36.35,36.68,36.25,36.59,78900.0,34.4592,34.772,34.3644,34.6867,78900.0
2019-01-07 11:40:00,36.6,36.73,36.55,36.63,123318.0,34.6962,34.8194,34.6488,34.7246,123318.0
2019-01-07 11:50:00,36.67,36.88,36.66,36.88,75384.0,34.7625,34.9616,34.7531,34.9616,75384.0
2019-01-07 12:00:00,36.88,36.9,36.63,36.7,94714.0,34.9616,34.9806,34.7246,34.791,94714.0
2019-01-07 12:10:00,36.68,36.77,36.68,36.72,43386.0,34.772,34.8573,34.772,34.8099,43386.0
2019-01-07 12:20:00,36.73,36.88,36.73,36.8,56916.0,34.8194,34.9616,34.8194,34.8858,56916.0
2019-01-07 12:30:00,36.8,36.94,36.74,36.93,72370.0,34.8858,35.0185,34.8289,35.009,72370.0
2019-01-07 12:40:00,36.94,36.97,36.85,36.89,42612.0,35.0185,35.0469,34.9332,34.9711,42612.0
2019-01-07 12:50:00,36.88,37.06,36.82,36.97,47276.0,34.9616,35.1323,34.9047,35.0469,47276.0
2019-01-07 13:00:00,36.98,37.1,36.98,37.05,47578.0,35.0564,35.1702,35.0564,35.1228,47578.0
2019-01-07 13:10:00,37.08,37.16,37.06,37.09,75340.0,35.1512,35.2271,35.1323,35.1607,75340.0
2019-01-07 13:20:00,37.13,37.14,36.97,37.04,59356.0,35.1986,35.2081,35.0469,35.1133,59356.0
2019-01-07 13:30:00,37.03,37.1,36.97,36.99,28962.0,35.1038,35.1702,35.0469,35.0659,28962.0
2019-01-07 13:40:00,36.97,37.05,36.72,36.75,89382.0,35.0469,35.1228,34.8099,34.8384,89382.0
2019-01-07 13:50:00,36.73,36.73,36.6,36.63,59322.0,34.8194,34.8194,34.6962,34.7246,59322.0
2019-01-07 14:00:00,36.63,36.74,36.54,36.61,79024.0,34.7246,34.8289,34.6393,34.7057,79024.0
2019-01-07 14:10:00,36.6,36.7,36.51,36.66,66750.0,34.6962,34.791,34.6109,34.7531,66750.0
2019-01-07 14:20:00,36.68,36.77,36.58,36.61,45456.0,34.772,34.8573,34.6772,34.7057,45456.0
2019-01-07 14:30:00,36.6,36.63,36.48,36.53,75474.0,34.6962,34.7246,34.5824,34.6298,75474.0
2019-01-07 14:40:00,36.52,36.62,36.41,36.49,104998.0,34.6203,34.7151,34.5161,34.5919,104998.0
2019-01-07 14:50:00,36.45,36.45,36.27,36.33,79154.0,34.554,34.554,34.3833,34.4402,79154.0
2019-01-07 15:00:00,36.35,36.59,36.35,36.52,58720.0,34.4592,34.6867,34.4592,34.6203,58720.0
2019-01-07 15:10:00,36.57,36.72,36.52,36.71,33732.0,34.6677,34.8099,34.6203,34.8005,33732.0
2019-01-07 15:20:00,36.67,36.79,36.66,36.73,46482.0,34.7625,34.8763,34.7531,34.8194,46482.0
2019-01-07 15:30:00,36.72,36.75,36.52,36.65,67140.0,34.8099,34.8384,34.6203,34.7436,67140.0
2019-01-07 15:40:00,36.66,36.72,36.51,36.7,83780.0,34.7531,34.8099,34.6109,34.791,83780.0
2019-01-07 15:50:00,36.68,36.68,36.35,36.43,70340.0,34.772,34.772,34.4592,34.535,70340.0
2019-01-08 09:30:00,37.66,37.81,37.63,37.7,202900.0,35.701,35.8432,35.6726,35.739,202900.0
2019-01-08 09:40:00,37.68,37.99,37.62,37.67,129964.0,35.72,36.0139,35.6631,35.7105,129964.0
2019-01-08 09:50:00,37.65,37.65,37.42,37.51,124566.0,35.6916,35.6916,35.4735,35.5588,124566.0
2019-01-08 10:00:00,37.5,37.73,37.5,37.63,79262.0,35.5494,35.7674,35.5494,35.6726,79262.0
2019-01-08 10:10:00,37.65,37.66,36.95,36.99,141996.0,35.6916,35.701,35.028,35.0659,141996.0
2019-01-08 10:20:00,36.95,37.21,36.95,37.1,103190.0,35.028,35.2745,35.028,35.1702,103190.0
2019-01-08 10:30:00,37.08,37.17,36.91,37.1,55440.0,35.1512,35.2365,34.9901,35.1702,55440.0
2019-01-08 10:40:00,37.08,37.09,36.82,36.88,61354.0,35.1512,35.1607,34.9047,34.9616,61354.0
2019-01-08 10:50:00,36.88,36.89,36.63,36.84,58378.0,34.9616,34.9711,34.7246,34.9237,58378.0
2019-01-08 11:00:00,36.84,37.22,36.83,37.16,86184.0,34.9237,35.2839,34.9142,35.2271,86184.0
2019-01-08 11:10:00,37.12,37.22,36.99,37.14,56226.0,35.1891,35.2839,35.0659,35.2081,56226.0
2019-01-08 11:20:00,37.12,37.17,37.0,37.02,50830.0,35.1891,35.2365,35.0754,35.0943,50830.0
2019-01-08 11:30:00,36.95,36.95,36.76,36.86,155660.0,35.028,35.028,34.8479,34.9427,155660.0
2019-01-08 11:40:00,36.85,36.93,36.76,36.92,37858.0,34.9332,35.009,34.8479,34.9995,37858.0
2019-01-08 11:50:00,36.9,37.17,36.83,37.13,32578.0,34.9806,35.2365,34.9142,35.1986,32578.0
2019-01-08 12:00:00,37.13,37.2,37.07,37.16,23036.0,35.1986,35.265,35.1417,35.2271,23036.0
2019-01-08 12:10:00,37.15,37.41,37.06,37.35,69502.0,35.2176,35.464,35.1323,35.4072,69502.0
2019-01-08 12:20:00,37.34,37.52,37.32,37.44,55980.0,35.3977,35.5683,35.3787,35.4925,55980.0
2019-01-08 12:30:00,37.45,37.49,37.19,37.19,43640.0,35.502,35.5399,35.2555,35.2555,43640.0
2019-01-08 12:40:00,37.2,37.35,36.95,36.95,59106.0,35.265,35.4072,35.028,35.028,59106.0
2019-01-08 12:50:00,36.92,37.12,36.88,37.08,50048.0,34.9995,35.1891,34.9616,35.1512,50048.0
2019-01-08 13:00:00,37.08,37.25,37.0,37.17,22272.0,35.1512,35.3124,35.0754,35.2365,22272.0
2019-01-08 13:10:00,37.22,37.3,37.15,37.2,35668.0,35.2839,35.3598,35.2176,35.265,35668.0
2019-01-08 13:20:00,37.22,37.35,37.22,37.33,24226.0,35.2839,35.4072,35.2839,35.3882,24226.0
2019-01-08 13:30:00,37.33,37.43,37.29,37.38,16648.0,35.3882,35.483,35.3503,35.4356,16648.0
2019-01-08 13:40:00,37.34,37.4,37.2,37.4,17424.0,35.3977,35.4546,35.265,35.4546,17424.0
2019-01-08 13:50:00,37.38,37.69,37.38,37.56,72420.0,35.4356,35.7295,35.4356,35.6062,72420.0
2019-01-08 14:00:00,37.54,37.6,37.48,37.52,47398.0,35.5873,35.6442,35.5304,35.5683,47398.0
2019-01-08 14:10:00,37.54,37.67,37.54,37.57,16034.0,35.5873,35.7105,35.5873,35.6157,16034.0
2019-01-08 14:20:00,37.57,37.58,37.38,37.42,26764.0,35.6157,35.6252,35.4356,35.4735,26764.0
2019-01-08 14:30:00,37.42,37.57,37.4,37.57,22104.0,35.4735,35.6157,35.4546,35.6157,22104.0
2019-01-08 14:40:00,37.56,37.65,37.48,37.63,18518.0,35.6062,35.6916,35.5304,35.6726,18518.0
2019-01-08 14:50:00,37.6,37.6,37.46,37.51,15766.0,35.6442,35.6442,35.5114,35.5588,15766.0
2019-01-08 15:00:00,37.47,37.55,37.33,37.5,23630.0,35.5209,35.5968,35.3882,35.5494,23630.0
2019-01-08 15:10:00,37.48,37.63,37.48,37.61,29298.0,35.5304,35.6726,35.5304,35.6536,29298.0
2019-01-08 15:20:00,37.63,37.67,37.52,37.67,40608.0,35.6726,35.7105,35.5683,35.7105,40608.0
2019-01-08 15:30:00,37.68,37.76,37.63,37.73,93668.0,35.72,35.7958,35.6726,35.7674,93668.0
2019-01-08 15:40:00,37.72,37.72,37.57,37.57,81132.0,35.7579,35.7579,35.6157,35.6157,81132.0
2019-01-08 15:50:00,37.56,37.66,37.52,37.6,146830.0,35.6062,35.701,35.5683,35.6442,146830.0
2019-01-09 09:30:00,38.13,38.35,38.07,38.3,165634.0,36.1466,36.3552,36.0897,36.3078,165634.0
2019-01-09 09:40:00,38.22,38.33,38.01,38.09,112108.0,36.2319,36.3362,36.0328,36.1087,112108.0
2019-01-09 09:50:00,38.13,38.51,38.1,38.4,174062.0,36.1466,36.5068,36.1182,36.4026,174062.0
2019-01-09 10:00:00,38.45,38.57,38.21,38.37,225156.0,36.4499,36.5637,36.2224,36.3741,225156.0
2019-01-09 10:10:00,38.37,38.48,38.14,38.26,51772.0,36.3741,36.4784,36.1561,36.2698,51772.0
2019-01-09 10:20:00,38.33,38.37,38.2,38.21,37220.0,36.3362,36.3741,36.213,36.2224,37220.0
2019-01-09 10:30:00,38.27,38.28,37.85,37.99,101870.0,36.2793,36.2888,35.8812,36.0139,101870.0
2019-01-09 10:40:00,37.93,37.97,37.6,37.79,87036.0,35.957,35.9949,35.6442,35.8243,87036.0
2019-01-09 10:50:00,37.79,37.95,37.79,37.94,77072.0,35.8243,35.976,35.8243,35.9665,77072.0
2019-01-09 11:00:00,37.95,38.26,37.88,38.1,86426.0,35.976,36.2698,35.9096,36.1182,86426.0
2019-01-09 11:10:00,38.13,38.24,38.02,38.07,45042.0,36.1466,36.2509,36.0423,36.0897,45042.0
2019-01-09 11:20:00,38.07,38.3,37.97,38.21,61704.0,36.0897,36.3078,35.9949,36.2224,61704.0
2019-01-09 11:30:00,38.23,38.24,38.04,38.04,39350.0,36.2414,36.2509,36.0613,36.0613,39350.0
2019-01-09 11:40:00,38.1,38.35,38.04,38.35,24028.0,36.1182,36.3552,36.0613,36.3552,24028.0
2019-01-09 11:50:00,38.33,38.49,38.28,38.33,51670.0,36.3362,36.4879,36.2888,36.3362,51670.0
2019-01-09 12:00:00,38.31,38.34,38.2,38.23,19568.0,36.3172,36.3457,36.213,36.2414,19568.0
2019-01-09 12:10:00,38.23,38.34,38.2,38.29,16354.0,36.2414,36.3457,36.213,36.2983,16354.0
2019-01-09 12:20:00,38.31,38.32,38.25,38.27,31800.0,36.3172,36.3267,36.2604,36.2793,31800.0
2019-01-09 12:30:00,38.3,38.41,38.25,38.37,44098.0,36.3078,36.412,36.2604,36.3741,44098.0
2019-01-09 12:40:00,38.35,38.5,38.35,38.4,46240.0,36.3552,36.4973,36.3552,36.4026,46240.0
2019-01-09 12:50:00,38.45,38.47,38.4,38.46,17392.0,36.4499,36.4689,36.4026,36.4594,17392.0
2019-01-09 13:00:00,38.48,38.48,38.27,38.33,36462.0,36.4784,36.4784,36.2793,36.3362,36462.0
2019-01-09 13:10:00,38.3,38.41,38.25,38.41,46834.0,36.3078,36.412,36.2604,36.412,46834.0
2019-01-09 13:20:00,38.4,38.47,38.4,38.41,27214.0,36.4026,36.4689,36.4026,36.412,27214.0
2019-01-09 13:30:00,38.42,38.42,38.32,38.34,28550.0,36.4215,36.4215,36.3267,36.3457,28550.0
2019-01-09 13:40:00,38.33,38.38,38.33,38.33,12002.0,36.3362,36.3836,36.3362,36.3362,12002.0
2019-01-09 13:50:00,38.29,38.29,38.13,38.26,30078.0,36.2983,36.2983,36.1466,36.2698,30078.0
2019-01-09 14:00:00,38.23,38.57,38.23,38.56,135244.0,36.2414,36.5637,36.2414,36.5542,135244.0
2019-01-09 14:10:00,38.56,38.56,38.07,38.08,49456.0,36.5542,36.5542,36.0897,36.0992,49456.0
2019-01-09 14:20:00,38.05,38.13,37.89,38.02,157540.0,36.0708,36.1466,35.9191,36.0423,157540.0
2019-01-09 14:30:00,38.06,38.2,37.97,38.18,26990.0,36.0802,36.213,35.9949,36.194,26990.0
2019-01-09 14:40:00,38.14,38.38,38.13,38.38,39174.0,36.1561,36.3836,36.1466,36.3836,39174.0
2019-01-09 14:50:00,38.42,38.42,38.25,38.25,85578.0,36.4215,36.4215,36.2604,36.2604,85578.0
2019-01-09 15:00:00,38.25,38.37,38.22,38.34,26110.0,36.2604,36.3741,36.2319,36.3457,26110.0
2019-01-09 15:10:00,38.38,38.38,38.27,38.34,18134.0,36.3836,36.3836,36.2793,36.3457,18134.0
2019-01-09 15:20:00,38.37,38.4,38.27,38.29,18472.0,36.3741,36.4026,36.2793,36.2983,18472.0
2019-01-09 15:30:00,38.2,38.33,38.1,38.13,98438.0,36.213,36.3362,36.1182,36.1466,98438.0
2019-01-09 15:40:00,38.13,38.13,37.82,37.91,133716.0,36.1466,36.1466,35.8527,35.938,133716.0
2019-01-09 15:50:00,37.91,38.12,37.83,38.02,152348.0,35.938,36.1371,35.8622,36.0423,152348.0
2019-01-10 09:30:00,37.49,37.55,37.37,37.45,155984.0,35.5399,35.5968,35.4261,35.502,155984.0
2019-01-10 09:40:00,37.43,37.49,37.21,37.22,130074.0,35.483,35.5399,35.2745,35.2839,130074.0
2019-01-10 09:50:00,37.21,37.37,37.2,37.33,122874.0,35.2745,35.4261,35.265,35.3882,122874.0
2019-01-10 10:00:00,37.35,37.56,37.31,37.49,94558.0,35.4072,35.6062,35.3692,35.5399,94558.0
2019-01-10 10:10:00,37.52,37.6,37.26,37.45,115978.0,35.5683,35.6442,35.3219,35.502,115978.0
2019-01-10 10:20:00,37.49,37.86,37.49,37.86,131040.0,35.5399,35.8906,35.5399,35.8906,131040.0
2019-01-10 10:30:00,37.87,37.94,37.77,37.81,29400.0,35.9001,35.9665,35.8053,35.8432,29400.0
2019-01-10 10:40:00,37.86,37.88,37.77,37.88,27304.0,35.8906,35.9096,35.8053,35.9096,27304.0
2019-01-10 10:50:00,37.88,38.03,37.88,38.0,64056.0,35.9096,36.0518,35.9096,36.0234,64056.0
2019-01-10 11:00:00,38.01,38.14,37.93,38.12,60906.0,36.0328,36.1561,35.957,36.1371,60906.0
2019-01-10 11:10:00,38.11,38.27,38.1,38.15,65834.0,36.1276,36.2793,36.1182,36.1656,65834.0
2019-01-10 11:20:00,38.16,38.16,38.0,38.0,26116.0,36.175,36.175,36.0234,36.0234,26116.0
2019-01-10 11:30:00,38.04,38.38,38.04,38.32,40276.0,36.0613,36.3836,36.0613,36.3267,40276.0
2019-01-10 11:40:00,38.33,38.34,38.18,38.22,45556.0,36.3362,36.3457,36.194,36.2319,45556.0
2019-01-10 11:50:00,38.22,38.24,38.15,38.24,38942.0,36.2319,36.2509,36.1656,36.2509,38942.0
2019-01-10 12:00:00,38.24,38.35,38.02,38.09,27844.0,36.2509,36.3552,36.0423,36.1087,27844.0
2019-01-10 12:10:00,38.05,38.14,38.0,38.13,23890.0,36.0708,36.1561,36.0234,36.1466,23890.0
2019-01-10 12:20:00,38.07,38.24,38.02,38.24,26210.0,36.0897,36.2509,36.0423,36.2509,26210.0
2019-01-10 12:30:00,38.23,38.27,38.18,38.21,29706.0,36.2414,36.2793,36.194,36.2224,29706.0
2019-01-10 12:40:00,38.22,38.45,38.08,38.36,60576.0,36.2319,36.4499,36.0992,36.3646,60576.0
2019-01-10 12:50:00,38.37,38.52,38.29,38.36,66904.0,36.3741,36.5163,36.2983,36.3646,66904.0
2019-01-10 13:00:00,38.28,38.28,37.83,37.84,46956.0,36.2888,36.2888,35.8622,35.8717,46956.0
2019-01-10 13:10:00,37.85,37.94,37.66,37.79,50144.0,35.8812,35.9665,35.701,35.8243,50144.0
2019-01-10 13:20:00,37.76,37.95,37.73,37.95,127936.0,35.7958,35.976,35.7674,35.976,127936.0
2019-01-10 13:30:00,37.97,37.98,37.77,37.79,37646.0,35.9949,36.0044,35.8053,35.8243,37646.0
2019-01-10 13:40:00,37.74,37.81,37.65,37.77,25636.0,35.7769,35.8432,35.6916,35.8053,25636.0
2019-01-10 13:50:00,37.85,37.93,37.79,37.93,29532.0,35.8812,35.957,35.8243,35.957,29532.0
2019-01-10 14:00:00,37.98,38.34,37.98,38.31,45548.0,36.0044,36.3457,36.0044,36.3172,45548.0
2019-01-10 14:10:00,38.36,38.38,38.28,38.38,77342.0,36.3646,36.3836,36.2888,36.3836,77342.0
2019-01-10 14:20:00,38.4,38.52,38.32,38.35,94578.0,36.4026,36.5163,36.3267,36.3552,94578.0
2019-01-10 14:30:00,38.32,38.32,38.2,38.22,21716.0,36.3267,36.3267,36.213,36.2319,21716.0
2019-01-10 14:40:00,38.23,38.41,38.16,38.19,34156.0,36.2414,36.412,36.175,36.2035,34156.0
2019-01-10 14:50:00,38.2,38.27,38.08,38.27,18784.0,36.213,36.2793,36.0992,36.2793,18784.0
2019-01-10 15:00:00,38.23,38.38,38.23,38.26,28624.0,36.2414,36.3836,36.2414,36.2698,28624.0
2019-01-10 15:10:00,38.25,38.38,38.18,38.3,34642.0,36.2604,36.3836,36.194,36.3078,34642.0
2019-01-10 15:20:00,38.32,38.42,38.29,38.42,16212.0,36.3267,36.4215,36.2983,36.4215,16212.0
2019-01-10 15:30:00,38.43,38.49,38.33,38.46,45288.0,36.431,36.4879,36.3362,36.4594,45288.0
2019-01-10 15:40:00,38.47,38.68,38.47,38.54,110312.0,36.4689,36.668,36.4689,36.5353,110312.0
2019-01-10 15:50:00,38.55,38.68,38.52,38.6,97442.0,36.5447,36.668,36.5163,36.5921,97442.0
2019-01-11 09:30:00,38.08,38.1,37.89,37.9,156522.0,36.0992,36.1182,35.9191,35.9286,156522.0
2019-01-11 09:40:00,37.9,38.01,37.79,37.87,105320.0,35.9286,36.0328,35.8243,35.9001,105320.0
2019-01-11 09:50:00,37.87,37.9,37.65,37.87,83600.0,35.9001,35.9286,35.6916,35.9001,83600.0
2019-01-11 10:00:00,37.87,38.0,37.84,38.0,194698.0,35.9001,36.0234,35.8717,36.0234,194698.0
2019-01-11 10:10:00,38.01,38.02,37.8,37.89,54550.0,36.0328,36.0423,35.8338,35.9191,54550.0
2019-01-11 10:20:00,37.84,37.9,37.66,37.67,55244.0,35.8717,35.9286,35.701,35.7105,55244.0
2019-01-11 10:30:00,37.66,37.88,37.63,37.83,57062.0,35.701,35.9096,35.6726,35.8622,57062.0
2019-01-11 10:40:00,37.85,37.97,37.79,37.93,31396.0,35.8812,35.9949,35.8243,35.957,31396.0
2019-01-11 10:50:00,37.93,38.18,37.8,38.17,44112.0,35.957,36.194,35.8338,36.1845,44112.0
2019-01-11 11:00:00,38.2,38.22,38.04,38.11,33130.0,36.213,36.2319,36.0613,36.1276,33130.0
2019-01-11 11:10:00,38.1,38.1,37.9,38.09,48434.0,36.1182,36.1182,35.9286,36.1087,48434.0
2019-01-11 11:20:00,38.06,38.13,38.01,38.1,33466.0,36.0802,36.1466,36.0328,36.1182,33466.0
2019-01-11 11:30:00,38.07,38.14,38.05,38.12,10300.0,36.0897,36.1561,36.0708,36.1371,10300.0
2019-01-11 11:40:00,38.13,38.31,38.13,38.31,37420.0,36.1466,36.3172,36.1466,36.3172,37420.0
2019-01-11 11:50:00,38.31,38.31,38.21,38.3,48450.0,36.3172,36.3172,36.2224,36.3078,48450.0
2019-01-11 12:00:00,38.29,38.44,38.28,38.35,39432.0,36.2983,36.4405,36.2888,36.3552,39432.0
2019-01-11 12:10:00,38.31,38.35,38.26,38.33,17298.0,36.3172,36.3552,36.2698,36.3362,17298.0
2019-01-11 12:20:00,38.3,38.42,38.26,38.35,20946.0,36.3078,36.4215,36.2698,36.3552,20946.0
2019-01-11 12:30:00,38.35,38.52,38.34,38.45,88798.0,36.3552,36.5163,36.3457,36.4499,88798.0
2019-01-11 12:40:00,38.46,38.51,38.33,38.36,113696.0,36.4594,36.5068,36.3362,36.3646,113696.0
2019-01-11 12:50:00,38.38,38.43,38.37,38.4,9250.0,36.3836,36.431,36.3741,36.4026,9250.0
2019-01-11 13:00:00,38.4,38.4,38.22,38.24,71226.0,36.4026,36.4026,36.2319,36.2509,71226.0
2019-01-11 13:10:00,38.25,38.27,38.08,38.17,43812.0,36.2604,36.2793,36.0992,36.1845,43812.0
2019-01-11 13:20:00,38.08,38.16,38.04,38.13,14160.0,36.0992,36.175,36.0613,36.1466,14160.0
2019-01-11 13:30:00,38.14,38.18,38.1,38.15,7600.0,36.1561,36.194,36.1182,36.1656,7600.0
2019-01-11 13:40:00,38.22,38.24,38.2,38.2,20466.0,36.2319,36.2509,36.213,36.213,20466.0
2019-01-11 13:50:00,38.21,38.28,38.2,38.24,4700.0,36.2224,36.2888,36.213,36.2509,4700.0
2019-01-11 14:00:00,38.17,38.27,38.17,38.27,9080.0,36.1845,36.2793,36.1845,36.2793,9080.0
2019-01-11 14:10:00,38.29,38.34,38.29,38.29,16594.0,36.2983,36.3457,36.2983,36.2983,16594.0
2019-01-11 14:20:00,38.3,38.34,38.25,38.33,22760.0,36.3078,36.3457,36.2604,36.3362,22760.0
2019-01-11 14:30:00,38.34,38.35,38.26,38.35,11040.0,36.3457,36.3552,36.2698,36.3552,11040.0
2019-01-11 14:40:00,38.32,38.38,38.27,38.33,11788.0,36.3267,36.3836,36.2793,36.3362,11788.0
2019-01-11 14:50:00,38.34,38.36,38.22,38.22,35996.0,36.3457,36.3646,36.2319,36.2319,35996.0
2019-01-11 15:00:00,38.24,38.38,38.21,38.34,20036.0,36.2509,36.3836,36.2224,36.3457,20036.0
2019-01-11 15:10:00,38.34,38.38,38.3,38.33,7940.0,36.3457,36.3836,36.3078,36.3362,7940.0
2019-01-11 15:20:00,38.31,38.34,38.24,38.26,18038.0,36.3172,36.3457,36.2509,36.2698,18038.0
2019-01-11 15:30:00,38.29,38.49,38.27,38.47,52196.0,36.2983,36.4879,36.2793,36.4689,52196.0
2019-01-11 15:40:00,38.46,38.53,38.46,38.53,93206.0,36.4594,36.5258,36.4594,36.5258,93206.0
2019-01-11 15:50:00,38.54,38.58,38.44,38.54,133532.0,36.5353,36.5732,36.4405,36.5353,133532.0
2019-01-14 09:30:00,37.59,37.76,37.46,37.72,158824.0,35.6347,35.7958,35.5114,35.7579,158824.0
2019-01-14 09:40:00,37.74,37.95,37.74,37.85,134490.0,35.7769,35.976,35.7769,35.8812,134490.0
2019-01-14 09:50:00,37.87,38.07,37.87,37.94,44018.0,35.9001,36.0897,35.9001,35.9665,44018.0
2019-01-14 10:00:00,37.96,38.18,37.91,38.16,41852.0,35.9854,36.194,35.938,36.175,41852.0
2019-01-14 10:10:00,38.14,38.18,38.06,38.14,40590.0,36.1561,36.194,36.0802,36.1561,40590.0
2019-01-14 10:20:00,38.12,38.12,37.92,38.0,33214.0,36.1371,36.1371,35.9475,36.0234,33214.0
2019-01-14 10:30:00,37.98,38.17,37.97,38.05,52770.0,36.0044,36.1845,35.9949,36.0708,52770.0
2019-01-14 10:40:00,38.04,38.15,37.88,37.95,40440.0,36.0613,36.1656,35.9096,35.976,40440.0
2019-01-14 10:50:00,37.95,38.23,37.91,38.1,83586.0,35.976,36.2414,35.938,36.1182,83586.0
2019-01-14 11:00:00,38.05,38.14,37.96,37.99,84264.0,36.0708,36.1561,35.9854,36.0139,84264.0
2019-01-14 11:10:00,37.98,38.05,37.85,37.9,29440.0,36.0044,36.0708,35.8812,35.9286,29440.0
2019-01-14 11:20:00,37.85,37.96,37.84,37.95,86138.0,35.8812,35.9854,35.8717,35.976,86138.0
2019-01-14 11:30:00,37.96,38.15,37.9,38.1,20432.0,35.9854,36.1656,35.9286,36.1182,20432.0
2019-01-14 11:40:00,38.13,38.19,38.09,38.12,29078.0,36.1466,36.2035,36.1087,36.1371,29078.0
2019-01-14 11:50:00,38.1,38.15,38.0,38.08,21520.0,36.1182,36.1656,36.0234,36.0992,21520.0
2019-01-14 12:00:00,38.08,38.1,38.01,38.1,7400.0,36.0992,36.1182,36.0328,36.1182,7400.0
2019-01-14 12:10:00,38.13,38.35,38.13,38.32,34434.0,36.1466,36.3552,36.1466,36.3267,34434.0
2019-01-14 12:20:00,38.3,38.32,38.25,38.29,17156.0,36.3078,36.3267,36.2604,36.2983,17156.0
2019-01-14 12:30:00,38.3,38.31,38.22,38.26,8560.0,36.3078,36.3172,36.2319,36.2698,8560.0
2019-01-14 12:40:00,38.27,38.31,38.22,38.22,23674.0,36.2793,36.3172,36.2319,36.2319,23674.0
2019-01-14 12:50:00,38.21,38.27,38.2,38.22,11172.0,36.2224,36.2793,36.213,36.2319,11172.0
2019-01-14 13:00:00,38.24,38.27,38.18,38.24,12456.0,36.2509,36.2793,36.194,36.2509,12456.0
2019-01-14 13:10:00,38.23,38.31,38.22,38.31,9960.0,36.2414,36.3172,36.2319,36.3172,9960.0
2019-01-14 13:20:00,38.29,38.33,38.23,38.24,12412.0,36.2983,36.3362,36.2414,36.2509,12412.0
2019-01-14 13:30:00,38.26,38.27,38.23,38.27,1360.0,36.2698,36.2793,36.2414,36.2793,1360.0
2019-01-14 13:40:00,38.3,38.33,38.24,38.25,16984.0,36.3078,36.3362,36.2509,36.2604,16984.0
2019-01-14 13:50:00,38.25,38.26,38.19,38.2,17402.0,36.2604,36.2698,36.2035,36.213,17402.0
2019-01-14 14:00:00,38.21,38.25,38.11,38.13,68118.0,36.2224,36.2604,36.1276,36.1466,68118.0
2019-01-14 14:10:00,38.16,38.17,38.1,38.1,16234.0,36.175,36.1845,36.1182,36.1182,16234.0
2019-01-14 14:20:00,38.15,38.15,38.06,38.1,15130.0,36.1656,36.1656,36.0802,36.1182,15130.0
2019-01-14 14:30:00,38.1,38.17,38.1,38.12,11878.0,36.1182,36.1845,36.1182,36.1371,11878.0
2019-01-14 14:40:00,38.13,38.27,38.13,38.27,20688.0,36.1466,36.2793,36.1466,36.2793,20688.0
2019-01-14 14:50:00,38.26,38.41,38.26,38.38,24100.0,36.2698,36.412,36.2698,36.3836,24100.0
2019-01-14 15:00:00,38.39,38.43,38.3,38.33,34136.0,36.3931,36.431,36.3078,36.3362,34136.0
2019-01-14 15:10:00,38.34,38.34,38.22,38.25,12520.0,36.3457,36.3457,36.2319,36.2604,12520.0
2019-01-14 15:20:00,38.29,38.35,38.23,38.24,31142.0,36.2983,36.3552,36.2414,36.2509,31142.0
2019-01-14 15:30:00,38.24,38.32,38.24,38.28,14044.0,36.2509,36.3267,36.2509,36.2888,14044.0
2019-01-14 15:40:00,38.28,38.28,38.14,38.15,34576.0,36.2888,36.2888,36.1561,36.1656,34576.0
2019-01-14 15:50:00,38.15,38.25,38.02,38.11,165888.0,36.1656,36.2604,36.0423,36.1276,165888.0
2019-01-15 09:30:00,38.09,38.42,38.05,38.38,116506.0,36.1087,36.4215,36.0708,36.3836,116506.0
2019-01-15 09:40:00,38.37,38.5,38.34,38.35,96428.0,36.3741,36.4973,36.3457,36.3552,96428.0
2019-01-15 09:50:00,38.38,38.53,38.3,38.36,78300.0,36.3836,36.5258,36.3078,36.3646,78300.0
2019-01-15 10:00:00,38.39,38.79,38.39,38.49,192340.0,36.3931,36.7723,36.3931,36.4879,192340.0
2019-01-15 10:10:00,38.51,38.55,38.08,38.18,147910.0,36.5068,36.5447,36.0992,36.194,147910.0
2019-01-15 10:20:00,38.17,38.27,38.06,38.2,54936.0,36.1845,36.2793,36.0802,36.213,54936.0
2019-01-15 10:30:00,38.3,38.37,38.13,38.36,47384.0,36.3078,36.3741,36.1466,36.3646,47384.0
2019-01-15 10:40:00,38.38,38.55,38.32,38.38,63816.0,36.3836,36.5447,36.3267,36.3836,63816.0
2019-01-15 10:50:00,38.4,38.6,38.38,38.57,79952.0,36.4026,36.5921,36.3836,36.5637,79952.0
2019-01-15 11:00:00,38.57,38.69,38.53,38.61,47786.0,36.5637,36.6775,36.5258,36.6016,47786.0
2019-01-15 11:10:00,38.58,38.59,38.47,38.57,12384.0,36.5732,36.5827,36.4689,36.5637,12384.0
2019-01-15 11:20:00,38.59,38.59,38.38,38.49,35814.0,36.5827,36.5827,36.3836,36.4879,35814.0
2019-01-15 11:30:00,38.49,38.51,38.42,38.51,18222.0,36.4879,36.5068,36.4215,36.5068,18222.0
2019-01-15 11:40:00,38.49,38.64,38.48,38.62,132912.0,36.4879,36.6301,36.4784,36.6111,132912.0
2019-01-15 11:50:00,38.63,38.88,38.59,38.82,88526.0,36.6206,36.8576,36.5827,36.8007,88526.0
2019-01-15 12:00:00,38.84,39.08,38.83,38.93,65286.0,36.8197,37.0472,36.8102,36.905,65286.0
2019-01-15 12:10:00,38.93,39.04,38.93,38.96,32892.0,36.905,37.0093,36.905,36.9334,32892.0
2019-01-15 12:20:00,38.98,39.07,38.93,38.93,16202.0,36.9524,37.0377,36.905,36.905,16202.0
2019-01-15 12:30:00,38.93,38.93,38.8,38.91,27362.0,36.905,36.905,36.7817,36.886,27362.0
2019-01-15 12:40:00,38.92,38.95,38.85,38.85,20756.0,36.8955,36.9239,36.8291,36.8291,20756.0
2019-01-15 12:50:00,38.85,38.88,38.73,38.8,34218.0,36.8291,36.8576,36.7154,36.7817,34218.0
2019-01-15 13:00:00,38.79,38.83,38.74,38.82,13190.0,36.7723,36.8102,36.7249,36.8007,13190.0
2019-01-15 13:10:00,38.81,38.81,38.67,38.77,42188.0,36.7912,36.7912,36.6585,36.7533,42188.0
2019-01-15 13:20:00,38.8,38.83,38.74,38.82,20932.0,36.7817,36.8102,36.7249,36.8007,20932.0
2019-01-15 13:30:00,38.8,38.85,38.8,38.82,18052.0,36.7817,36.8291,36.7817,36.8007,18052.0
2019-01-15 13:40:00,38.81,38.83,38.71,38.71,19708.0,36.7912,36.8102,36.6964,36.6964,19708.0
2019-01-15 13:50:00,38.74,38.79,38.74,38.77,7220.0,36.7249,36.7723,36.7249,36.7533,7220.0
2019-01-15 14:00:00,38.79,38.91,38.65,38.68,29410.0,36.7723,36.886,36.6395,36.668,29410.0
2019-01-15 14:10:00,38.73,38.75,38.55,38.63,41992.0,36.7154,36.7343,36.5447,36.6206,41992.0
2019-01-15 14:20:00,38.63,38.63,38.28,38.3,88798.0,36.6206,36.6206,36.2888,36.3078,88798.0
2019-01-15 14:30:00,38.27,38.4,38.16,38.33,200758.0,36.2793,36.4026,36.175,36.3362,200758.0
2019-01-15 14:40:00,38.31,38.54,38.31,38.47,79646.0,36.3172,36.5353,36.3172,36.4689,79646.0
2019-01-15 14:50:00,38.49,38.6,38.49,38.58,43456.0,36.4879,36.5921,36.4879,36.5732,43456.0
2019-01-15 15:00:00,38.56,38.81,38.55,38.77,44680.0,36.5542,36.7912,36.5447,36.7533,44680.0
2019-01-15 15:10:00,38.77,38.81,38.69,38.72,41914.0,36.7533,36.7912,36.6775,36.7059,41914.0
2019-01-15 15:20:00,38.68,38.74,38.63,38.71,40466.0,36.668,36.7249,36.6206,36.6964,40466.0
2019-01-15 15:30:00,38.7,38.76,38.64,38.72,51614.0,36.6869,36.7438,36.6301,36.7059,51614.0
2019-01-15 15:40:00,38.69,38.97,38.69,38.89,168960.0,36.6775,36.9429,36.6775,36.8671,168960.0
2019-01-15 15:50:00,38.86,38.91,38.78,38.9,81286.0,36.8386,36.886,36.7628,36.8765,81286.0
2019-01-16 09:30:00,39.24,39.4,39.15,39.37,151536.0,37.1989,37.3505,37.1135,37.3221,151536.0
2019-01-16 09:40:00,39.37,39.63,39.33,39.53,191182.0,37.3221,37.5686,37.2842,37.4738,191182.0
2019-01-16 09:50:00,39.56,39.6,39.52,39.54,133636.0,37.5022,37.5401,37.4643,37.4833,133636.0
2019-01-16 10:00:00,39.54,39.68,39.54,39.63,80864.0,37.4833,37.616,37.4833,37.5686,80864.0
2019-01-16 10:10:00,39.65,39.67,39.59,39.63,57928.0,37.5875,37.6065,37.5307,37.5686,57928.0
2019-01-16 10:20:00,39.65,39.65,39.57,39.6,49820.0,37.5875,37.5875,37.5117,37.5401,49820.0
2019-01-16 10:30:00,39.6,39.61,39.4,39.42,42816.0,37.5401,37.5496,37.3505,37.3695,42816.0
2019-01-16 10:40:00,39.41,39.43,39.21,39.42,65568.0,37.36,37.379,37.1704,37.3695,65568.0
2019-01-16 10:50:00,39.43,39.51,39.43,39.47,71650.0,37.379,37.4548,37.379,37.4169,71650.0
2019-01-16 11:00:00,39.49,39.53,39.32,39.4,31310.0,37.4359,37.4738,37.2747,37.3505,31310.0
2019-01-16 11:10:00,39.41,39.63,39.4,39.62,33252.0,37.36,37.5686,37.3505,37.5591,33252.0
2019-01-16 11:20:00,39.62,39.66,39.54,39.65,64730.0,37.5591,37.597,37.4833,37.5875,64730.0
2019-01-16 11:30:00,39.63,39.79,39.61,39.73,62862.0,37.5686,37.7202,37.5496,37.6634,62862.0
2019-01-16 11:40:00,39.68,39.74,39.54,39.55,48664.0,37.616,37.6728,37.4833,37.4927,48664.0
2019-01-16 11:50:00,39.51,39.53,39.42,39.47,34100.0,37.4548,37.4738,37.3695,37.4169,34100.0
2019-01-16 12:00:00,39.52,39.53,39.44,39.48,56634.0,37.4643,37.4738,37.3885,37.4264,56634.0
2019-01-16 12:10:00,39.51,39.6,39.37,39.55,33070.0,37.4548,37.5401,37.3221,37.4927,33070.0
2019-01-16 12:20:00,39.51,39.6,39.5,39.58,34530.0,37.4548,37.5401,37.4453,37.5212,34530.0
2019-01-16 12:30:00,39.55,39.55,39.5,39.5,11660.0,37.4927,37.4927,37.4453,37.4453,11660.0
2019-01-16 12:40:00,39.51,39.65,39.51,39.59,15616.0,37.4548,37.5875,37.4548,37.5307,15616.0
2019-01-16 12:50:00,39.63,39.67,39.63,39.67,8018.0,37.5686,37.6065,37.5686,37.6065,8018.0
2019-01-16 13:00:00,39.62,39.63,39.52,39.59,19764.0,37.5591,37.5686,37.4643,37.5307,19764.0
2019-01-16 13:10:00,39.6,39.63,39.58,39.63,19310.0,37.5401,37.5686,37.5212,37.5686,19310.0
2019-01-16 13:20:00,39.6,39.66,39.6,39.66,14158.0,37.5401,37.597,37.5401,37.597,14158.0
2019-01-16 13:30:00,39.63,39.69,39.63,39.68,15412.0,37.5686,37.6254,37.5686,37.616,15412.0
2019-01-16 13:40:00,39.68,39.7,39.62,39.7,20382.0,37.616,37.6349,37.5591,37.6349,20382.0
2019-01-16 13:50:00,39.7,39.72,39.67,39.71,14200.0,37.6349,37.6539,37.6065,37.6444,14200.0
2019-01-16 14:00:00,39.71,39.82,39.71,39.77,34246.0,37.6444,37.7487,37.6444,37.7013,34246.0
2019-01-16 14:10:00,39.75,39.82,39.75,39.79,24432.0,37.6823,37.7487,37.6823,37.7202,24432.0
2019-01-16 14:20:00,39.87,39.88,39.8,39.85,22066.0,37.7961,37.8056,37.7297,37.7771,22066.0
2019-01-16 14:30:00,39.87,39.96,39.85,39.91,32502.0,37.7961,37.8814,37.7771,37.834,32502.0
2019-01-16 14:40:00,39.92,39.95,39.85,39.85,38450.0,37.8435,37.8719,37.7771,37.7771,38450.0
2019-01-16 14:50:00,39.88,39.92,39.73,39.79,78534.0,37.8056,37.8435,37.6634,37.7202,78534.0
2019-01-16 15:00:00,39.77,39.92,39.77,39.88,24890.0,37.7013,37.8435,37.7013,37.8056,24890.0
2019-01-16 15:10:00,39.88,39.92,39.81,39.92,19570.0,37.8056,37.8435,37.7392,37.8435,19570.0
2019-01-16 15:20:00,39.92,39.98,39.9,39.93,23766.0,37.8435,37.9004,37.8245,37.853,23766.0
2019-01-16 15:30:00,39.95,39.95,39.68,39.77,67696.0,37.8719,37.8719,37.616,37.7013,67696.0
2019-01-16 15:40:00,39.76,39.79,39.67,39.76,92558.0,37.6918,37.7202,37.6065,37.6918,92558.0
2019-01-16 15:50:00,39.75,39.76,39.51,39.56,231596.0,37.6823,37.6918,37.4548,37.5022,231596.0
2019-01-17 09:30:00,39.08,39.42,39.06,39.32,143770.0,37.0472,37.3695,37.0282,37.2747,143770.0
2019-01-17 09:40:00,39.35,39.37,39.24,39.29,55956.0,37.3031,37.3221,37.1989,37.2463,55956.0
2019-01-17 09:50:00,39.29,39.48,39.25,39.42,50240.0,37.2463,37.4264,37.2083,37.3695,50240.0
2019-01-17 10:00:00,39.4,39.41,39.3,39.3,32634.0,37.3505,37.36,37.2557,37.2557,32634.0
2019-01-17 10:10:00,39.3,39.52,39.24,39.24,94152.0,37.2557,37.4643,37.1989,37.1989,94152.0
2019-01-17 10:20:00,39.28,39.45,39.2,39.43,37640.0,37.2368,37.3979,37.1609,37.379,37640.0
2019-01-17 10:30:00,39.37,39.39,39.27,39.29,15748.0,37.3221,37.3411,37.2273,37.2463,15748.0
2019-01-17 10:40:00,39.27,39.4,39.27,39.28,22152.0,37.2273,37.3505,37.2273,37.2368,22152.0
2019-01-17 10:50:00,39.32,39.42,39.3,39.38,6480.0,37.2747,37.3695,37.2557,37.3316,6480.0
2019-01-17 11:00:00,39.42,39.5,39.4,39.5,44780.0,37.3695,37.4453,37.3505,37.4453,44780.0
2019-01-17 11:10:00,39.5,39.52,39.44,39.44,46742.0,37.4453,37.4643,37.3885,37.3885,46742.0
2019-01-17 11:20:00,39.48,39.51,39.41,39.51,37906.0,37.4264,37.4548,37.36,37.4548,37906.0
2019-01-17 11:30:00,39.49,39.59,39.47,39.56,43460.0,37.4359,37.5307,37.4169,37.5022,43460.0
2019-01-17 11:40:00,39.56,39.6,39.44,39.49,103032.0,37.5022,37.5401,37.3885,37.4359,103032.0
2019-01-17 11:50:00,39.49,39.53,39.45,39.5,21100.0,37.4359,37.4738,37.3979,37.4453,21100.0
2019-01-17 12:00:00,39.51,39.57,39.45,39.49,20604.0,37.4548,37.5117,37.3979,37.4359,20604.0
2019-01-17 12:10:00,39.49,39.59,39.49,39.52,37054.0,37.4359,37.5307,37.4359,37.4643,37054.0
2019-01-17 12:20:00,39.52,39.52,39.44,39.49,16396.0,37.4643,37.4643,37.3885,37.4359,16396.0
2019-01-17 12:30:00,39.47,39.52,39.47,39.5,4000.0,37.4169,37.4643,37.4169,37.4453,4000.0
2019-01-17 12:40:00,39.54,39.54,39.43,39.47,3220.0,37.4833,37.4833,37.379,37.4169,3220.0
2019-01-17 12:50:00,39.45,39.46,39.32,39.38,46882.0,37.3979,37.4074,37.2747,37.3316,46882.0
2019-01-17 13:00:00,39.4,39.49,39.39,39.49,16380.0,37.3505,37.4359,37.3411,37.4359,16380.0
2019-01-17 13:10:00,39.49,39.56,39.49,39.55,24894.0,37.4359,37.5022,37.4359,37.4927,24894.0
2019-01-17 13:20:00,39.56,39.7,39.56,39.65,63912.0,37.5022,37.6349,37.5022,37.5875,63912.0
2019-01-17 13:30:00,39.67,39.69,39.63,39.63,14924.0,37.6065,37.6254,37.5686,37.5686,14924.0
2019-01-17 13:40:00,39.65,39.66,39.56,39.6,75312.0,37.5875,37.597,37.5022,37.5401,75312.0
2019-01-17 13:50:00,39.59,39.63,39.53,39.63,48132.0,37.5307,37.5686,37.4738,37.5686,48132.0
2019-01-17 14:00:00,39.63,39.66,39.6,39.62,19832.0,37.5686,37.597,37.5401,37.5591,19832.0
2019-01-17 14:10:00,39.64,39.65,39.59,39.59,11844.0,37.578,37.5875,37.5307,37.5307,11844.0
2019-01-17 14:20:00,39.58,39.58,39.5,39.55,14546.0,37.5212,37.5212,37.4453,37.4927,14546.0
2019-01-17 14:30:00,39.55,39.89,39.51,39.82,126096.0,37.4927,37.815,37.4548,37.7487,126096.0
2019-01-17 14:40:00,39.86,40.85,39.85,40.8,360994.0,37.7866,38.7251,37.7771,38.6777,360994.0
2019-01-17 14:50:00,40.83,40.88,40.05,40.23,300360.0,38.7061,38.7535,37.9667,38.1374,300360.0
2019-01-17 15:00:00,40.23,40.26,39.88,40.08,130808.0,38.1374,38.1658,37.8056,37.9952,130808.0
2019-01-17 15:10:00,40.13,40.13,39.97,40.09,84534.0,38.0426,38.0426,37.8909,38.0046,84534.0
2019-01-17 15:20:00,40.1,40.21,39.99,40.21,85916.0,38.0141,38.1184,37.9098,38.1184,85916.0
2019-01-17 15:30:00,40.2,40.37,40.19,40.27,70368.0,38.1089,38.2701,38.0994,38.1753,70368.0
2019-01-17 15:40:00,40.27,40.31,40.1,40.12,66588.0,38.1753,38.2132,38.0141,38.0331,66588.0
2019-01-17 15:50:00,40.13,40.38,40.04,40.38,109038.0,38.0426,38.2796,37.9572,38.2796,109038.0
2019-01-18 09:30:00,41.35,41.49,41.09,41.1,304662.0,39.1991,39.3318,38.9526,38.9621,304662.0
2019-01-18 09:40:00,41.12,41.19,40.94,41.1,173566.0,38.9811,39.0474,38.8104,38.9621,173566.0
2019-01-18 09:50:00,41.1,41.12,40.88,41.06,102610.0,38.9621,38.9811,38.7535,38.9242,102610.0
2019-01-18 10:00:00,41.04,41.06,40.83,40.95,184674.0,38.9052,38.9242,38.7061,38.8199,184674.0
2019-01-18 10:10:00,40.95,41.52,40.95,41.24,210476.0,38.8199,39.3603,38.8199,39.0948,210476.0
2019-01-18 10:20:00,41.3,41.33,41.03,41.08,133638.0,39.1517,39.1801,38.8957,38.9431,133638.0
2019-01-18 10:30:00,41.1,41.3,41.09,41.16,97460.0,38.9621,39.1517,38.9526,39.019,97460.0
2019-01-18 10:40:00,41.19,41.52,41.15,41.35,167648.0,39.0474,39.3603,39.0095,39.1991,167648.0
2019-01-18 10:50:00,41.35,41.49,41.31,41.46,74692.0,39.1991,39.3318,39.1612,39.3034,74692.0
2019-01-18 11:00:00,41.46,41.67,41.41,41.6,102528.0,39.3034,39.5025,39.256,39.4361,102528.0
2019-01-18 11:10:00,41.6,41.61,41.49,41.51,99386.0,39.4361,39.4456,39.3318,39.3508,99386.0
2019-01-18 11:20:00,41.54,41.76,41.48,41.72,121700.0,39.3792,39.5878,39.3223,39.5499,121700.0
2019-01-18 11:30:00,41.72,41.81,41.66,41.81,56194.0,39.5499,39.6352,39.493,39.6352,56194.0
2019-01-18 11:40:00,41.82,41.84,41.76,41.79,70090.0,39.6447,39.6636,39.5878,39.6162,70090.0
2019-01-18 11:50:00,41.8,41.95,41.74,41.95,96442.0,39.6257,39.7679,39.5688,39.7679,96442.0
2019-01-18 12:00:00,41.95,42.08,41.85,41.88,117800.0,39.7679,39.8911,39.6731,39.7015,117800.0
2019-01-18 12:10:00,41.9,42.19,41.9,42.06,165632.0,39.7205,39.9954,39.7205,39.8722,165632.0
2019-01-18 12:20:00,42.09,42.22,42.05,42.17,103082.0,39.9006,40.0238,39.8627,39.9764,103082.0
2019-01-18 12:30:00,42.16,42.22,42.1,42.13,42316.0,39.967,40.0238,39.9101,39.9385,42316.0
2019-01-18 12:40:00,42.16,42.27,42.06,42.08,46382.0,39.967,40.0712,39.8722,39.8911,46382.0
2019-01-18 12:50:00,42.08,42.18,42.02,42.16,105192.0,39.8911,39.9859,39.8342,39.967,105192.0
2019-01-18 13:00:00,42.15,42.21,42.02,42.02,67988.0,39.9575,40.0144,39.8342,39.8342,67988.0
2019-01-18 13:10:00,42.01,42.01,41.9,41.97,139676.0,39.8248,39.8248,39.7205,39.7869,139676.0
2019-01-18 13:20:00,41.99,42.06,41.85,41.88,33396.0,39.8058,39.8722,39.6731,39.7015,33396.0
2019-01-18 13:30:00,41.89,41.93,41.75,41.82,63854.0,39.711,39.7489,39.5783,39.6447,63854.0
2019-01-18 13:40:00,41.77,41.92,41.77,41.91,57102.0,39.5973,39.7395,39.5973,39.73,57102.0
2019-01-18 13:50:00,41.92,42.05,41.88,42.03,74104.0,39.7395,39.8627,39.7015,39.8437,74104.0
2019-01-18 14:00:00,42.02,42.05,41.95,42.04,60974.0,39.8342,39.8627,39.7679,39.8532,60974.0
2019-01-18 14:10:00,42.02,42.02,41.86,41.88,50706.0,39.8342,39.8342,39.6826,39.7015,50706.0
2019-01-18 14:20:00,41.84,41.97,41.79,41.87,41300.0,39.6636,39.7869,39.6162,39.6921,41300.0
2019-01-18 14:30:00,41.82,41.87,41.71,41.73,47360.0,39.6447,39.6921,39.5404,39.5593,47360.0
2019-01-18 14:40:00,41.71,41.8,41.63,41.79,66410.0,39.5404,39.6257,39.4645,39.6162,66410.0
2019-01-18 14:50:00,41.77,41.91,41.77,41.85,13202.0,39.5973,39.73,39.5973,39.6731,13202.0
2019-01-18 15:00:00,41.79,41.83,41.74,41.77,21288.0,39.6162,39.6541,39.5688,39.5973,21288.0
2019-01-18 15:10:00,41.75,41.94,41.73,41.92,59388.0,39.5783,39.7584,39.5593,39.7395,59388.0
2019-01-18 15:20:00,41.93,41.93,41.8,41.84,53120.0,39.7489,39.7489,39.6257,39.6636,53120.0
2019-01-18 15:30:00,41.85,41.93,41.79,41.92,67066.0,39.6731,39.7489,39.6162,39.7395,67066.0
2019-01-18 15:40:00,41.93,42.02,41.83,41.84,127606.0,39.7489,39.8342,39.6541,39.6636,127606.0
2019-01-18 15:50:00,41.83,42.11,41.73,42.06,162718.0,39.6541,39.9196,39.5593,39.8722,162718.0
2019-01-22 09:30:00,41.21,41.35,41.12,41.31,361658.0,39.0664,39.1991,38.9811,39.1612,361658.0
2019-01-22 09:40:00,41.31,41.36,41.16,41.27,146676.0,39.1612,39.2086,39.019,39.1233,146676.0
2019-01-22 09:50:00,41.24,41.37,41.19,41.3,171930.0,39.0948,39.2181,39.0474,39.1517,171930.0
2019-01-22 10:00:00,41.29,41.29,40.9,40.96,190198.0,39.1422,39.1422,38.7725,38.8294,190198.0
2019-01-22 10:10:00,40.99,41.17,40.93,41.1,73516.0,38.8578,39.0285,38.8009,38.9621,73516.0
2019-01-22 10:20:00,41.1,41.28,41.09,41.23,74168.0,38.9621,39.1327,38.9526,39.0853,74168.0
2019-01-22 10:30:00,41.24,41.42,41.2,41.3,32852.0,39.0948,39.2655,39.0569,39.1517,32852.0
2019-01-22 10:40:00,41.27,41.32,41.12,41.13,36560.0,39.1233,39.1707,38.9811,38.9905,36560.0
2019-01-22 10:50:00,41.13,41.28,41.08,41.1,43388.0,38.9905,39.1327,38.9431,38.9621,43388.0
2019-01-22 11:00:00,41.07,41.13,41.01,41.04,53528.0,38.9337,38.9905,38.8768,38.9052,53528.0
2019-01-22 11:10:00,41.05,41.15,40.98,41.07,56238.0,38.9147,39.0095,38.8483,38.9337,56238.0
2019-01-22 11:20:00,41.09,41.16,41.03,41.03,29294.0,38.9526,39.019,38.8957,38.8957,29294.0
2019-01-22 11:30:00,41.05,41.12,41.0,41.02,23360.0,38.9147,38.9811,38.8673,38.8863,23360.0
2019-01-22 11:40:00,41.0,41.0,40.67,40.77,151500.0,38.8673,38.8673,38.5545,38.6493,151500.0
2019-01-22 11:50:00,40.76,40.77,40.42,40.45,116618.0,38.6398,38.6493,38.3175,38.3459,116618.0
2019-01-22 12:00:00,40.46,40.62,40.35,40.57,176346.0,38.3554,38.5071,38.2511,38.4597,176346.0
2019-01-22 12:10:00,40.56,40.62,40.52,40.54,49058.0,38.4502,38.5071,38.4123,38.4312,49058.0
2019-01-22 12:20:00,40.58,40.58,40.44,40.51,31842.0,38.4692,38.4692,38.3364,38.4028,31842.0
2019-01-22 12:30:00,40.51,40.57,40.46,40.54,47970.0,38.4028,38.4597,38.3554,38.4312,47970.0
2019-01-22 12:40:00,40.5,40.65,40.5,40.62,10754.0,38.3933,38.5355,38.3933,38.5071,10754.0
2019-01-22 12:50:00,40.62,40.63,40.53,40.53,20036.0,38.5071,38.5166,38.4218,38.4218,20036.0
2019-01-22 13:00:00,40.51,40.51,40.13,40.15,98746.0,38.4028,38.4028,38.0426,38.0615,98746.0
2019-01-22 13:10:00,40.14,40.14,39.91,39.91,142178.0,38.052,38.052,37.834,37.834,142178.0
2019-01-22 13:20:00,39.91,40.15,39.9,40.1,89638.0,37.834,38.0615,37.8245,38.0141,89638.0
2019-01-22 13:30:00,40.1,40.23,40.06,40.21,44682.0,38.0141,38.1374,37.9762,38.1184,44682.0
2019-01-22 13:40:00,40.18,40.22,40.08,40.17,17856.0,38.09,38.1279,37.9952,38.0805,17856.0
2019-01-22 13:50:00,40.24,40.28,40.19,40.21,47606.0,38.1468,38.1848,38.0994,38.1184,47606.0
2019-01-22 14:00:00,40.2,40.2,40.08,40.12,38150.0,38.1089,38.1089,37.9952,38.0331,38150.0
2019-01-22 14:10:00,40.1,40.18,40.09,40.16,21560.0,38.0141,38.09,38.0046,38.071,21560.0
2019-01-22 14:20:00,40.15,40.15,39.96,39.99,49508.0,38.0615,38.0615,37.8814,37.9098,49508.0
2019-01-22 14:30:00,39.98,40.05,39.85,39.92,74304.0,37.9004,37.9667,37.7771,37.8435,74304.0
2019-01-22 14:40:00,39.95,39.99,39.7,39.72,104806.0,37.8719,37.9098,37.6349,37.6539,104806.0
2019-01-22 14:50:00,39.73,39.96,39.71,39.96,104206.0,37.6634,37.8814,37.6444,37.8814,104206.0
2019-01-22 15:00:00,39.96,39.98,39.68,39.73,81356.0,37.8814,37.9004,37.616,37.6634,81356.0
2019-01-22 15:10:00,39.77,39.97,39.72,39.95,72898.0,37.7013,37.8909,37.6539,37.8719,72898.0
2019-01-22 15:20:00,39.96,40.17,39.96,40.12,146596.0,37.8814,38.0805,37.8814,38.0331,146596.0
2019-01-22 15:30:00,40.11,40.33,39.75,40.33,141270.0,38.0236,38.2322,37.6823,38.2322,141270.0
2019-01-22 15:40:00,40.34,40.49,40.03,40.04,232622.0,38.2416,38.3838,37.9478,37.9572,232622.0
2019-01-22 15:50:00,40.07,40.56,39.96,40.56,169490.0,37.9857,38.4502,37.8814,38.4502,169490.0
2019-01-23 09:30:00,41.6,41.87,41.53,41.78,529848.0,39.4361,39.6921,39.3697,39.6067,529848.0
2019-01-23 09:40:00,41.77,41.95,41.66,41.91,163228.0,39.5973,39.7679,39.493,39.73,163228.0
2019-01-23 09:50:00,41.93,41.98,41.83,41.83,149706.0,39.7489,39.7963,39.6541,39.6541,149706.0
2019-01-23 10:00:00,41.87,41.92,41.73,41.78,47470.0,39.6921,39.7395,39.5593,39.6067,47470.0
2019-01-23 10:10:00,41.82,41.84,41.48,41.48,44190.0,39.6447,39.6636,39.3223,39.3223,44190.0
2019-01-23 10:20:00,41.48,41.55,41.25,41.3,119828.0,39.3223,39.3887,39.1043,39.1517,119828.0
2019-01-23 10:30:00,41.3,41.37,41.2,41.25,112266.0,39.1517,39.2181,39.0569,39.1043,112266.0
2019-01-23 10:40:00,41.21,41.21,41.02,41.09,151822.0,39.0664,39.0664,38.8863,38.9526,151822.0
2019-01-23 10:50:00,41.06,41.09,40.93,41.01,161306.0,38.9242,38.9526,38.8009,38.8768,161306.0
2019-01-23 11:00:00,41.02,41.15,40.97,41.08,54000.0,38.8863,39.0095,38.8389,38.9431,54000.0
2019-01-23 11:10:00,41.12,41.22,40.81,40.85,105242.0,38.9811,39.0759,38.6872,38.7251,105242.0
2019-01-23 11:20:00,40.88,40.88,40.58,40.79,96020.0,38.7535,38.7535,38.4692,38.6682,96020.0
2019-01-23 11:30:00,40.8,40.85,40.7,40.79,44044.0,38.6777,38.7251,38.5829,38.6682,44044.0
2019-01-23 11:40:00,40.75,40.77,40.43,40.43,72964.0,38.6303,38.6493,38.327,38.327,72964.0
2019-01-23 11:50:00,40.49,40.49,40.22,40.33,108204.0,38.3838,38.3838,38.1279,38.2322,108204.0
2019-01-23 12:00:00,40.32,40.41,40.01,40.13,91986.0,38.2227,38.308,37.9288,38.0426,91986.0
2019-01-23 12:10:00,40.16,40.24,40.06,40.17,124534.0,38.071,38.1468,37.9762,38.0805,124534.0
2019-01-23 12:20:00,40.17,40.49,40.13,40.46,93750.0,38.0805,38.3838,38.0426,38.3554,93750.0
2019-01-23 12:30:00,40.4,40.59,40.38,40.49,86780.0,38.2985,38.4786,38.2796,38.3838,86780.0
2019-01-23 12:40:00,40.49,40.7,40.45,40.68,61512.0,38.3838,38.5829,38.3459,38.564,61512.0
2019-01-23 12:50:00,40.67,40.83,40.62,40.78,66242.0,38.5545,38.7061,38.5071,38.6588,66242.0
2019-01-23 13:00:00,40.77,40.77,40.52,40.77,56938.0,38.6493,38.6493,38.4123,38.6493,56938.0
2019-01-23 13:10:00,40.76,40.88,40.65,40.79,94370.0,38.6398,38.7535,38.5355,38.6682,94370.0
2019-01-23 13:20:00,40.82,40.87,40.74,40.74,41998.0,38.6967,38.7441,38.6208,38.6208,41998.0
2019-01-23 13:30:00,40.74,40.94,40.74,40.89,64314.0,38.6208,38.8104,38.6208,38.763,64314.0
2019-01-23 13:40:00,40.88,41.0,40.83,40.95,72388.0,38.7535,38.8673,38.7061,38.8199,72388.0
2019-01-23 13:50:00,40.95,41.02,40.86,40.94,127382.0,38.8199,38.8863,38.7346,38.8104,127382.0
2019-01-23 14:00:00,41.0,41.22,40.97,41.14,95956.0,38.8673,39.0759,38.8389,39.0,95956.0
2019-01-23 14:10:00,41.01,41.01,40.88,40.93,10000.0,38.8768,38.8768,38.7535,38.8009,10000.0
2019-01-23 14:20:00,40.92,41.19,40.92,41.13,37554.0,38.7915,39.0474,38.7915,38.9905,37554.0
2019-01-23 14:30:00,41.1,41.13,40.92,41.01,71652.0,38.9621,38.9905,38.7915,38.8768,71652.0
2019-01-23 14:40:00,40.97,40.99,40.77,40.88,37730.0,38.8389,38.8578,38.6493,38.7535,37730.0
2019-01-23 14:50:00,40.92,41.01,40.91,41.01,12682.0,38.7915,38.8768,38.782,38.8768,12682.0
2019-01-23 15:00:00,40.99,41.2,40.99,41.03,68200.0,38.8578,39.0569,38.8578,38.8957,68200.0
2019-01-23 15:10:00,41.02,41.34,41.02,41.34,70446.0,38.8863,39.1896,38.8863,39.1896,70446.0
2019-01-23 15:20:00,41.31,41.46,41.27,41.32,52882.0,39.1612,39.3034,39.1233,39.1707,52882.0
2019-01-23 15:30:00,41.35,41.35,41.21,41.24,30790.0,39.1991,39.1991,39.0664,39.0948,30790.0
2019-01-23 15:40:00,41.29,41.35,41.22,41.34,66958.0,39.1422,39.1991,39.0759,39.1896,66958.0
2019-01-23 15:50:00,41.34,41.43,41.21,41.37,117716.0,39.1896,39.2749,39.0664,39.2181,117716.0
2019-01-24 09:30:00,41.22,41.26,40.91,40.94,105872.0,39.0759,39.1138,38.782,38.8104,105872.0
2019-01-24 09:40:00,40.9,41.17,40.73,41.04,83102.0,38.7725,39.0285,38.6114,38.9052,83102.0
2019-01-24 09:50:00,40.97,41.11,40.85,40.92,39734.0,38.8389,38.9716,38.7251,38.7915,39734.0
2019-01-24 10:00:00,40.9,41.1,40.81,41.08,41774.0,38.7725,38.9621,38.6872,38.9431,41774.0
2019-01-24 10:10:00,41.07,41.47,41.07,41.42,96916.0,38.9337,39.3129,38.9337,39.2655,96916.0
2019-01-24 10:20:00,41.45,41.6,41.35,41.56,73150.0,39.2939,39.4361,39.1991,39.3982,73150.0
2019-01-24 10:30:00,41.57,41.59,41.33,41.45,55540.0,39.4077,39.4266,39.1801,39.2939,55540.0
2019-01-24 10:40:00,41.47,41.47,41.19,41.19,30354.0,39.3129,39.3129,39.0474,39.0474,30354.0
2019-01-24 10:50:00,41.19,41.27,41.1,41.24,43476.0,39.0474,39.1233,38.9621,39.0948,43476.0
2019-01-24 11:00:00,41.21,41.33,41.18,41.26,19366.0,39.0664,39.1801,39.0379,39.1138,19366.0
2019-01-24 11:10:00,41.29,41.29,40.93,40.99,55206.0,39.1422,39.1422,38.8009,38.8578,55206.0
2019-01-24 11:20:00,40.91,41.1,40.88,41.1,34560.0,38.782,38.9621,38.7535,38.9621,34560.0
2019-01-24 11:30:00,41.07,41.32,40.99,41.31,49514.0,38.9337,39.1707,38.8578,39.1612,49514.0
2019-01-24 11:40:00,41.35,41.51,41.3,41.45,47952.0,39.1991,39.3508,39.1517,39.2939,47952.0
2019-01-24 11:50:00,41.42,41.44,41.31,41.44,14294.0,39.2655,39.2844,39.1612,39.2844,14294.0
2019-01-24 12:00:00,41.42,41.42,41.24,41.24,14364.0,39.2655,39.2655,39.0948,39.0948,14364.0
2019-01-24 12:10:00,41.2,41.2,41.13,41.17,5850.0,39.0569,39.0569,38.9905,39.0285,5850.0
2019-01-24 12:20:00,41.15,41.17,41.06,41.08,13802.0,39.0095,39.0285,38.9242,38.9431,13802.0
2019-01-24 12:30:00,41.06,41.13,40.94,41.0,32258.0,38.9242,38.9905,38.8104,38.8673,32258.0
2019-01-24 12:40:00,40.99,41.05,40.98,40.99,85396.0,38.8578,38.9147,38.8483,38.8578,85396.0
2019-01-24 12:50:00,40.96,40.96,40.82,40.94,55906.0,38.8294,38.8294,38.6967,38.8104,55906.0
2019-01-24 13:00:00,40.95,40.98,40.79,40.85,27422.0,38.8199,38.8483,38.6682,38.7251,27422.0
2019-01-24 13:10:00,40.8,40.8,40.55,40.68,156100.0,38.6777,38.6777,38.4407,38.564,156100.0
2019-01-24 13:20:00,40.66,40.7,40.57,40.67,61878.0,38.545,38.5829,38.4597,38.5545,61878.0
2019-01-24 13:30:00,40.65,40.82,40.65,40.77,97384.0,38.5355,38.6967,38.5355,38.6493,97384.0
2019-01-24 13:40:00,40.82,40.82,40.6,40.76,36080.0,38.6967,38.6967,38.4881,38.6398,36080.0
2019-01-24 13:50:00,40.8,40.93,40.77,40.87,46720.0,38.6777,38.8009,38.6493,38.7441,46720.0
2019-01-24 14:00:00,40.84,40.97,40.77,40.9,80248.0,38.7156,38.8389,38.6493,38.7725,80248.0
2019-01-24 14:10:00,40.9,40.95,40.85,40.9,25834.0,38.7725,38.8199,38.7251,38.7725,25834.0
2019-01-24 14:20:00,40.9,40.99,40.84,40.92,85258.0,38.7725,38.8578,38.7156,38.7915,85258.0
2019-01-24 14:30:00,40.93,41.15,40.84,41.1,83156.0,38.8009,39.0095,38.7156,38.9621,83156.0
2019-01-24 14:40:00,41.11,41.12,41.04,41.05,40300.0,38.9716,38.9811,38.9052,38.9147,40300.0
2019-01-24 14:50:00,41.06,41.12,41.05,41.08,32604.0,38.9242,38.9811,38.9147,38.9431,32604.0
2019-01-24 15:00:00,41.06,41.19,41.06,41.17,77820.0,38.9242,39.0474,38.9242,39.0285,77820.0
2019-01-24 15:10:00,41.12,41.27,41.12,41.17,81110.0,38.9811,39.1233,38.9811,39.0285,81110.0
2019-01-24 15:20:00,41.16,41.21,41.13,41.18,15906.0,39.019,39.0664,38.9905,39.0379,15906.0
2019-01-24 15:30:00,41.14,41.14,41.06,41.09,26308.0,39.0,39.0,38.9242,38.9526,26308.0
2019-01-24 15:40:00,41.06,41.13,41.02,41.1,27920.0,38.9242,38.9905,38.8863,38.9621,27920.0
2019-01-24 15:50:00,41.12,41.29,41.1,41.23,187282.0,38.9811,39.1422,38.9621,39.0853,187282.0
2019-01-25 09:30:00,42.2,42.26,41.98,42.07,199446.0,40.0049,40.0618,39.7963,39.8816,199446.0
2019-01-25 09:40:00,42.12,42.21,42.01,42.16,98454.0,39.929,40.0144,39.8248,39.967,98454.0
2019-01-25 09:50:00,42.17,42.33,42.15,42.27,89064.0,39.9764,40.1281,39.9575,40.0712,89064.0
2019-01-25 10:00:00,42.3,42.49,42.3,42.48,71786.0,40.0997,40.2798,40.0997,40.2703,71786.0
2019-01-25 10:10:00,42.48,42.63,42.44,42.55,91682.0,40.2703,40.4125,40.2324,40.3367,91682.0
2019-01-25 10:20:00,42.54,42.59,42.47,42.56,76890.0,40.3272,40.3746,40.2608,40.3462,76890.0
2019-01-25 10:30:00,42.56,42.7,42.37,42.67,119546.0,40.3462,40.4789,40.166,40.4504,119546.0
2019-01-25 10:40:00,42.68,42.76,42.62,42.69,102494.0,40.4599,40.5358,40.403,40.4694,102494.0
2019-01-25 10:50:00,42.7,42.7,42.63,42.65,121848.0,40.4789,40.4789,40.4125,40.4315,121848.0
2019-01-25 11:00:00,42.68,42.7,42.53,42.62,34816.0,40.4599,40.4789,40.3177,40.403,34816.0
2019-01-25 11:10:00,42.62,42.62,42.41,42.41,85690.0,40.403,40.403,40.204,40.204,85690.0
2019-01-25 11:20:00,42.42,42.42,42.21,42.27,105160.0,40.2134,40.2134,40.0144,40.0712,105160.0
2019-01-25 11:30:00,42.28,42.35,42.27,42.27,62422.0,40.0807,40.1471,40.0712,40.0712,62422.0
2019-01-25 11:40:00,42.3,42.43,42.29,42.4,70766.0,40.0997,40.2229,40.0902,40.1945,70766.0
2019-01-25 11:50:00,42.39,42.42,42.38,42.4,11172.0,40.185,40.2134,40.1755,40.1945,11172.0
2019-01-25 12:00:00,42.36,42.41,42.32,42.36,38434.0,40.1566,40.204,40.1186,40.1566,38434.0
2019-01-25 12:10:00,42.36,42.37,42.24,42.3,22720.0,40.1566,40.166,40.0428,40.0997,22720.0
2019-01-25 12:20:00,42.32,42.57,42.26,42.51,115790.0,40.1186,40.3556,40.0618,40.2988,115790.0
2019-01-25 12:30:00,42.5,42.52,42.4,42.47,54340.0,40.2893,40.3082,40.1945,40.2608,54340.0
2019-01-25 12:40:00,42.48,42.49,41.98,42.0,93166.0,40.2703,40.2798,39.7963,39.8153,93166.0
2019-01-25 12:50:00,42.02,42.07,41.83,42.06,50828.0,39.8342,39.8816,39.6541,39.8722,50828.0
2019-01-25 13:00:00,42.07,42.17,42.02,42.13,70946.0,39.8816,39.9764,39.8342,39.9385,70946.0
2019-01-25 13:10:00,42.07,42.13,42.0,42.07,40160.0,39.8816,39.9385,39.8153,39.8816,40160.0
2019-01-25 13:20:00,42.1,42.23,42.07,42.2,37002.0,39.9101,40.0333,39.8816,40.0049,37002.0
2019-01-25 13:30:00,42.2,42.27,42.1,42.18,80702.0,40.0049,40.0712,39.9101,39.9859,80702.0
2019-01-25 13:40:00,42.19,42.28,42.16,42.27,47364.0,39.9954,40.0807,39.967,40.0712,47364.0
2019-01-25 13:50:00,42.27,42.27,42.21,42.24,30146.0,40.0712,40.0712,40.0144,40.0428,30146.0
2019-01-25 14:00:00,42.24,42.29,42.16,42.27,45678.0,40.0428,40.0902,39.967,40.0712,45678.0
2019-01-25 14:10:00,42.27,42.33,42.14,42.24,57918.0,40.0712,40.1281,39.948,40.0428,57918.0
2019-01-25 14:20:00,42.24,42.24,41.94,41.98,115612.0,40.0428,40.0428,39.7584,39.7963,115612.0
2019-01-25 14:30:00,41.98,42.07,41.96,42.07,136506.0,39.7963,39.8816,39.7774,39.8816,136506.0
2019-01-25 14:40:00,42.07,42.21,42.06,42.13,65272.0,39.8816,40.0144,39.8722,39.9385,65272.0
2019-01-25 14:50:00,42.1,42.25,42.07,42.18,107398.0,39.9101,40.0523,39.8816,39.9859,107398.0
2019-01-25 15:00:00,42.14,42.21,42.07,42.1,40778.0,39.948,40.0144,39.8816,39.9101,40778.0
2019-01-25 15:10:00,42.12,42.18,42.1,42.15,39272.0,39.929,39.9859,39.9101,39.9575,39272.0
2019-01-25 15:20:00,42.15,42.16,41.96,41.98,70804.0,39.9575,39.967,39.7774,39.7963,70804.0
2019-01-25 15:30:00,41.97,42.01,41.84,42.0,137996.0,39.7869,39.8248,39.6636,39.8153,137996.0
2019-01-25 15:40:00,41.99,42.13,41.96,42.12,92760.0,39.8058,39.9385,39.7774,39.929,92760.0
2019-01-25 15:50:00,42.1,42.13,41.99,42.09,207216.0,39.9101,39.9385,39.8058,39.9006,207216.0
2019-01-28 09:30:00,40.81,40.81,40.32,40.35,298302.0,38.6872,38.6872,38.2227,38.2511,298302.0
2019-01-28 09:40:00,40.32,40.5,40.27,40.4,67310.0,38.2227,38.3933,38.1753,38.2985,67310.0
2019-01-28 09:50:00,40.29,40.39,40.13,40.37,86240.0,38.1942,38.289,38.0426,38.2701,86240.0
2019-01-28 10:00:00,40.34,40.46,40.17,40.4,96680.0,38.2416,38.3554,38.0805,38.2985,96680.0
2019-01-28 10:10:00,40.4,40.45,40.2,40.45,67738.0,38.2985,38.3459,38.1089,38.3459,67738.0
2019-01-28 10:20:00,40.4,40.66,40.4,40.62,91932.0,38.2985,38.545,38.2985,38.5071,91932.0
2019-01-28 10:30:00,40.59,40.65,40.54,40.54,32106.0,38.4786,38.5355,38.4312,38.4312,32106.0
2019-01-28 10:40:00,40.54,40.8,40.53,40.57,97740.0,38.4312,38.6777,38.4218,38.4597,97740.0
2019-01-28 10:50:00,40.5,40.68,40.46,40.46,37168.0,38.3933,38.564,38.3554,38.3554,37168.0
2019-01-28 11:00:00,40.4,40.5,40.29,40.41,73010.0,38.2985,38.3933,38.1942,38.308,73010.0
2019-01-28 11:10:00,40.38,40.61,40.35,40.43,25634.0,38.2796,38.4976,38.2511,38.327,25634.0
2019-01-28 11:20:00,40.48,40.6,40.42,40.51,18698.0,38.3744,38.4881,38.3175,38.4028,18698.0
2019-01-28 11:30:00,40.57,40.63,40.39,40.43,27518.0,38.4597,38.5166,38.289,38.327,27518.0
2019-01-28 11:40:00,40.39,40.39,40.1,40.24,192180.0,38.289,38.289,38.0141,38.1468,192180.0
2019-01-28 11:50:00,40.22,40.27,40.1,40.13,67126.0,38.1279,38.1753,38.0141,38.0426,67126.0
2019-01-28 12:00:00,40.1,40.21,40.01,40.21,39644.0,38.0141,38.1184,37.9288,38.1184,39644.0
2019-01-28 12:10:00,40.22,40.29,40.17,40.27,25598.0,38.1279,38.1942,38.0805,38.1753,25598.0
2019-01-28 12:20:00,40.24,40.4,40.23,40.35,40518.0,38.1468,38.2985,38.1374,38.2511,40518.0
2019-01-28 12:30:00,40.38,40.4,40.28,40.38,32422.0,38.2796,38.2985,38.1848,38.2796,32422.0
2019-01-28 12:40:00,40.38,40.46,40.36,40.42,14310.0,38.2796,38.3554,38.2606,38.3175,14310.0
2019-01-28 12:50:00,40.45,40.45,40.24,40.28,48462.0,38.3459,38.3459,38.1468,38.1848,48462.0
2019-01-28 13:00:00,40.21,40.34,40.19,40.34,9200.0,38.1184,38.2416,38.0994,38.2416,9200.0
2019-01-28 13:10:00,40.4,40.49,40.4,40.48,32744.0,38.2985,38.3838,38.2985,38.3744,32744.0
2019-01-28 13:20:00,40.47,40.72,40.47,40.6,59794.0,38.3649,38.6019,38.3649,38.4881,59794.0
2019-01-28 13:30:00,40.6,40.77,40.6,40.72,18438.0,38.4881,38.6493,38.4881,38.6019,18438.0
2019-01-28 13:40:00,40.69,40.75,40.67,40.73,14750.0,38.5734,38.6303,38.5545,38.6114,14750.0
2019-01-28 13:50:00,40.76,40.82,40.69,40.74,23084.0,38.6398,38.6967,38.5734,38.6208,23084.0
2019-01-28 14:00:00,40.79,40.8,40.62,40.66,13936.0,38.6682,38.6777,38.5071,38.545,13936.0
2019-01-28 14:10:00,40.68,40.7,40.63,40.68,31724.0,38.564,38.5829,38.5166,38.564,31724.0
2019-01-28 14:20:00,40.71,40.71,40.55,40.63,27532.0,38.5924,38.5924,38.4407,38.5166,27532.0
2019-01-28 14:30:00,40.64,40.77,40.63,40.77,21860.0,38.526,38.6493,38.5166,38.6493,21860.0
2019-01-28 14:40:00,40.77,40.88,40.67,40.87,56462.0,38.6493,38.7535,38.5545,38.7441,56462.0
2019-01-28 14:50:00,40.91,41.01,40.87,40.87,96264.0,38.782,38.8768,38.7441,38.7441,96264.0
2019-01-28 15:00:00,40.91,40.96,40.75,40.8,79162.0,38.782,38.8294,38.6303,38.6777,79162.0
2019-01-28 15:10:00,40.84,40.98,40.83,40.92,27130.0,38.7156,38.8483,38.7061,38.7915,27130.0
2019-01-28 15:20:00,40.97,41.02,40.92,40.92,32140.0,38.8389,38.8863,38.7915,38.7915,32140.0
2019-01-28 15:30:00,40.88,40.95,40.87,40.9,14074.0,38.7535,38.8199,38.7441,38.7725,14074.0
2019-01-28 15:40:00,40.88,40.92,40.76,40.76,74702.0,38.7535,38.7915,38.6398,38.6398,74702.0
2019-01-28 15:50:00,40.75,41.06,40.71,41.06,175082.0,38.6303,38.9242,38.5924,38.9242,175082.0
2019-01-29 09:30:00,41.13,41.34,41.02,41.34,118122.0,38.9905,39.1896,38.8863,39.1896,118122.0
2019-01-29 09:40:00,41.3,41.65,41.26,41.61,84848.0,39.1517,39.4835,39.1138,39.4456,84848.0
2019-01-29 09:50:00,41.6,41.67,41.55,41.58,76480.0,39.4361,39.5025,39.3887,39.4171,76480.0
2019-01-29 10:00:00,41.6,41.73,41.43,41.44,52886.0,39.4361,39.5593,39.2749,39.2844,52886.0
2019-01-29 10:10:00,41.38,41.46,41.3,41.42,113080.0,39.2275,39.3034,39.1517,39.2655,113080.0
2019-01-29 10:20:00,41.44,41.72,41.33,41.71,86186.0,39.2844,39.5499,39.1801,39.5404,86186.0
2019-01-29 10:30:00,41.74,41.77,41.6,41.6,50172.0,39.5688,39.5973,39.4361,39.4361,50172.0
2019-01-29 10:40:00,41.58,41.65,41.38,41.42,21168.0,39.4171,39.4835,39.2275,39.2655,21168.0
2019-01-29 10:50:00,41.44,41.44,40.93,41.02,99424.0,39.2844,39.2844,38.8009,38.8863,99424.0
2019-01-29 11:00:00,41.02,41.17,40.95,41.08,130548.0,38.8863,39.0285,38.8199,38.9431,130548.0
2019-01-29 11:10:00,41.1,41.22,41.06,41.19,35240.0,38.9621,39.0759,38.9242,39.0474,35240.0
2019-01-29 11:20:00,41.19,41.27,41.12,41.2,45450.0,39.0474,39.1233,38.9811,39.0569,45450.0
2019-01-29 11:30:00,41.26,41.39,41.25,41.39,37698.0,39.1138,39.237,39.1043,39.237,37698.0
2019-01-29 11:40:00,41.35,41.44,41.32,41.41,30684.0,39.1991,39.2844,39.1707,39.256,30684.0
2019-01-29 11:50:00,41.42,41.51,41.4,41.49,25004.0,39.2655,39.3508,39.2465,39.3318,25004.0
2019-01-29 12:00:00,41.47,41.49,41.4,41.45,35680.0,39.3129,39.3318,39.2465,39.2939,35680.0
2019-01-29 12:10:00,41.44,41.68,41.44,41.68,54618.0,39.2844,39.5119,39.2844,39.5119,54618.0
2019-01-29 12:20:00,41.69,41.73,41.59,41.59,26056.0,39.5214,39.5593,39.4266,39.4266,26056.0
2019-01-29 12:30:00,41.56,41.56,41.41,41.49,46478.0,39.3982,39.3982,39.256,39.3318,46478.0
2019-01-29 12:40:00,41.52,41.54,41.44,41.52,15386.0,39.3603,39.3792,39.2844,39.3603,15386.0
2019-01-29 12:50:00,41.5,41.6,41.46,41.46,9560.0,39.3413,39.4361,39.3034,39.3034,9560.0
2019-01-29 13:00:00,41.46,41.46,41.38,41.38,5350.0,39.3034,39.3034,39.2275,39.2275,5350.0
2019-01-29 13:10:00,41.4,41.49,41.37,41.49,6200.0,39.2465,39.3318,39.2181,39.3318,6200.0
2019-01-29 13:20:00,41.52,41.52,41.47,41.47,762.0,39.3603,39.3603,39.3129,39.3129,762.0
2019-01-29 13:30:00,41.52,41.52,41.38,41.45,12186.0,39.3603,39.3603,39.2275,39.2939,12186.0
2019-01-29 13:40:00,41.43,41.56,41.42,41.53,10938.0,39.2749,39.3982,39.2655,39.3697,10938.0
2019-01-29 13:50:00,41.57,41.57,41.49,41.55,6910.0,39.4077,39.4077,39.3318,39.3887,6910.0
2019-01-29 14:00:00,41.52,41.54,41.45,41.49,8762.0,39.3603,39.3792,39.2939,39.3318,8762.0
2019-01-29 14:10:00,41.46,41.5,41.37,41.37,70650.0,39.3034,39.3413,39.2181,39.2181,70650.0
2019-01-29 14:20:00,41.36,41.37,41.27,41.32,12616.0,39.2086,39.2181,39.1233,39.1707,12616.0
2019-01-29 14:30:00,41.3,41.37,41.26,41.27,12200.0,39.1517,39.2181,39.1138,39.1233,12200.0
2019-01-29 14:40:00,41.27,41.31,41.13,41.15,22874.0,39.1233,39.1612,38.9905,39.0095,22874.0
2019-01-29 14:50:00,41.18,41.2,41.09,41.1,14150.0,39.0379,39.0569,38.9526,38.9621,14150.0
2019-01-29 15:00:00,41.07,41.18,41.03,41.18,43602.0,38.9337,39.0379,38.8957,39.0379,43602.0
2019-01-29 15:10:00,41.16,41.3,41.16,41.3,32700.0,39.019,39.1517,39.019,39.1517,32700.0
2019-01-29 15:20:00,41.31,41.37,41.27,41.35,64454.0,39.1612,39.2181,39.1233,39.1991,64454.0
2019-01-29 15:30:00,41.38,41.42,41.27,41.29,91668.0,39.2275,39.2655,39.1233,39.1422,91668.0
2019-01-29 15:40:00,41.31,41.36,41.22,41.24,78108.0,39.1612,39.2086,39.0759,39.0948,78108.0
2019-01-29 15:50:00,41.21,41.32,41.16,41.31,106828.0,39.0664,39.1707,39.019,39.1612,106828.0
2019-01-30 09:30:00,42.65,42.77,42.54,42.64,232488.0,40.4315,40.5452,40.3272,40.422,232488.0
2019-01-30 09:40:00,42.67,42.69,42.39,42.43,94774.0,40.4504,40.4694,40.185,40.2229,94774.0
2019-01-30 09:50:00,42.43,42.55,42.41,42.43,36642.0,40.2229,40.3367,40.204,40.2229,36642.0
2019-01-30 10:00:00,42.41,42.52,42.35,42.49,70454.0,40.204,40.3082,40.1471,40.2798,70454.0
2019-01-30 10:10:00,42.49,42.64,42.45,42.56,61308.0,40.2798,40.422,40.2419,40.3462,61308.0
2019-01-30 10:20:00,42.55,42.7,42.52,42.63,47158.0,40.3367,40.4789,40.3082,40.4125,47158.0
2019-01-30 10:30:00,42.67,42.73,42.6,42.7,49990.0,40.4504,40.5073,40.3841,40.4789,49990.0
2019-01-30 10:40:00,42.72,42.84,42.66,42.73,50202.0,40.4978,40.6116,40.441,40.5073,50202.0
2019-01-30 10:50:00,42.72,42.72,42.63,42.69,20356.0,40.4978,40.4978,40.4125,40.4694,20356.0
2019-01-30 11:00:00,42.7,42.97,42.7,42.92,138946.0,40.4789,40.7348,40.4789,40.6874,138946.0
2019-01-30 11:10:00,42.95,43.02,42.92,43.02,57974.0,40.7159,40.7822,40.6874,40.7822,57974.0
2019-01-30 11:20:00,43.0,43.06,42.9,42.94,32214.0,40.7633,40.8202,40.6685,40.7064,32214.0
2019-01-30 11:30:00,42.96,42.96,42.84,42.85,16332.0,40.7254,40.7254,40.6116,40.6211,16332.0
2019-01-30 11:40:00,42.91,43.01,42.88,42.97,25254.0,40.678,40.7728,40.6495,40.7348,25254.0
2019-01-30 11:50:00,42.97,43.05,42.94,43.05,36094.0,40.7348,40.8107,40.7064,40.8107,36094.0
2019-01-30 12:00:00,43.06,43.19,43.06,43.15,66576.0,40.8202,40.9434,40.8202,40.9055,66576.0
2019-01-30 12:10:00,43.13,43.25,43.13,43.24,31270.0,40.8865,41.0003,40.8865,40.9908,31270.0
2019-01-30 12:20:00,43.22,43.23,43.1,43.1,36358.0,40.9718,40.9813,40.8581,40.8581,36358.0
2019-01-30 12:30:00,43.11,43.13,42.97,43.02,15972.0,40.8676,40.8865,40.7348,40.7822,15972.0
2019-01-30 12:40:00,43.03,43.03,42.9,42.99,33648.0,40.7917,40.7917,40.6685,40.7538,33648.0
2019-01-30 12:50:00,42.99,43.0,42.91,42.92,12078.0,40.7538,40.7633,40.678,40.6874,12078.0
2019-01-30 13:00:00,42.93,42.97,42.92,42.97,22410.0,40.6969,40.7348,40.6874,40.7348,22410.0
2019-01-30 13:10:00,42.95,42.96,42.8,42.81,40964.0,40.7159,40.7254,40.5737,40.5832,40964.0
2019-01-30 13:20:00,42.8,42.8,42.74,42.74,52402.0,40.5737,40.5737,40.5168,40.5168,52402.0
2019-01-30 13:30:00,42.73,42.79,42.73,42.77,27144.0,40.5073,40.5642,40.5073,40.5452,27144.0
2019-01-30 13:40:00,42.79,42.8,42.45,42.48,51366.0,40.5642,40.5737,40.2419,40.2703,51366.0
2019-01-30 13:50:00,42.49,42.63,42.48,42.6,119214.0,40.2798,40.4125,40.2703,40.3841,119214.0
2019-01-30 14:00:00,42.58,43.38,42.54,43.22,330530.0,40.3651,41.1235,40.3272,40.9718,330530.0
2019-01-30 14:10:00,43.2,43.49,43.19,43.44,156028.0,40.9529,41.2278,40.9434,41.1804,156028.0
2019-01-30 14:20:00,43.44,43.7,43.38,43.45,160324.0,41.1804,41.4269,41.1235,41.1899,160324.0
2019-01-30 14:30:00,43.4,43.52,43.33,43.42,82068.0,41.1425,41.2562,41.0761,41.1614,82068.0
2019-01-30 14:40:00,43.4,43.63,43.26,43.61,42686.0,41.1425,41.3605,41.0097,41.3415,42686.0
2019-01-30 14:50:00,43.58,43.97,43.51,43.95,132910.0,41.3131,41.6828,41.2467,41.6639,132910.0
2019-01-30 15:00:00,43.96,43.96,43.52,43.52,118452.0,41.6733,41.6733,41.2562,41.2562,118452.0
2019-01-30 15:10:00,43.52,43.58,43.39,43.49,104668.0,41.2562,41.3131,41.133,41.2278,104668.0
2019-01-30 15:20:00,43.55,43.59,43.39,43.44,80714.0,41.2847,41.3226,41.133,41.1804,80714.0
2019-01-30 15:30:00,43.42,43.5,43.29,43.38,87378.0,41.1614,41.2373,41.0382,41.1235,87378.0
2019-01-30 15:40:00,43.36,43.5,43.24,43.47,112072.0,41.1045,41.2373,40.9908,41.2088,112072.0
2019-01-30 15:50:00,43.46,43.5,43.26,43.49,155574.0,41.1993,41.2373,41.0097,41.2278,155574.0
2019-01-31 09:30:00,42.88,42.99,42.61,42.71,151424.0,40.6495,40.7538,40.3936,40.4884,151424.0
2019-01-31 09:40:00,42.72,42.77,42.6,42.71,113574.0,40.4978,40.5452,40.3841,40.4884,113574.0
2019-01-31 09:50:00,42.71,42.83,42.63,42.8,126768.0,40.4884,40.6021,40.4125,40.5737,126768.0
2019-01-31 10:00:00,42.8,42.92,42.76,42.83,162740.0,40.5737,40.6874,40.5358,40.6021,162740.0
2019-01-31 10:10:00,42.82,43.1,42.79,43.09,187228.0,40.5926,40.8581,40.5642,40.8486,187228.0
2019-01-31 10:20:00,43.1,43.21,43.02,43.2,145268.0,40.8581,40.9623,40.7822,40.9529,145268.0
2019-01-31 10:30:00,43.19,43.33,43.17,43.2,101994.0,40.9434,41.0761,40.9244,40.9529,101994.0
2019-01-31 10:40:00,43.25,43.34,43.07,43.07,71376.0,41.0003,41.0856,40.8296,40.8296,71376.0
2019-01-31 10:50:00,43.1,43.21,43.01,43.09,79400.0,40.8581,40.9623,40.7728,40.8486,79400.0
2019-01-31 11:00:00,43.09,43.27,43.07,43.12,52550.0,40.8486,41.0192,40.8296,40.877,52550.0
2019-01-31 11:10:00,43.08,43.21,43.06,43.08,76342.0,40.8391,40.9623,40.8202,40.8391,76342.0
2019-01-31 11:20:00,43.09,43.16,43.08,43.15,29810.0,40.8486,40.915,40.8391,40.9055,29810.0
2019-01-31 11:30:00,43.12,43.24,43.09,43.22,41060.0,40.877,40.9908,40.8486,40.9718,41060.0
2019-01-31 11:40:00,43.23,43.41,43.19,43.38,83856.0,40.9813,41.1519,40.9434,41.1235,83856.0
2019-01-31 11:50:00,43.37,43.6,43.34,43.57,77224.0,41.114,41.3321,41.0856,41.3036,77224.0
2019-01-31 12:00:00,43.57,43.6,43.4,43.51,100120.0,41.3036,41.3321,41.1425,41.2467,100120.0
2019-01-31 12:10:00,43.48,43.49,43.38,43.38,36086.0,41.2183,41.2278,41.1235,41.1235,36086.0
2019-01-31 12:20:00,43.45,43.47,43.3,43.32,46934.0,41.1899,41.2088,41.0477,41.0666,46934.0
2019-01-31 12:30:00,43.3,43.44,43.28,43.39,54940.0,41.0477,41.1804,41.0287,41.133,54940.0
2019-01-31 12:40:00,43.39,43.4,43.07,43.17,107414.0,41.133,41.1425,40.8296,40.9244,107414.0
2019-01-31 12:50:00,43.18,43.23,43.16,43.2,73530.0,40.9339,40.9813,40.915,40.9529,73530.0
2019-01-31 13:00:00,43.21,43.34,43.16,43.3,81740.0,40.9623,41.0856,40.915,41.0477,81740.0
2019-01-31 13:10:00,43.27,43.31,43.16,43.18,36910.0,41.0192,41.0571,40.915,40.9339,36910.0
2019-01-31 13:20:00,43.19,43.26,43.09,43.13,57930.0,40.9434,41.0097,40.8486,40.8865,57930.0
2019-01-31 13:30:00,43.11,43.17,43.04,43.17,59686.0,40.8676,40.9244,40.8012,40.9244,59686.0
2019-01-31 13:40:00,43.16,43.26,43.1,43.18,145778.0,40.915,41.0097,40.8581,40.9339,145778.0
2019-01-31 13:50:00,43.21,43.29,43.2,43.25,23322.0,40.9623,41.0382,40.9529,41.0003,23322.0
2019-01-31 14:00:00,43.28,43.35,43.26,43.26,43372.0,41.0287,41.0951,41.0097,41.0097,43372.0
2019-01-31 14:10:00,43.27,43.27,43.1,43.14,21024.0,41.0192,41.0192,40.8581,40.896,21024.0
2019-01-31 14:20:00,43.17,43.24,43.12,43.12,11222.0,40.9244,40.9908,40.877,40.877,11222.0
2019-01-31 14:30:00,43.15,43.18,43.07,43.17,44328.0,40.9055,40.9339,40.8296,40.9244,44328.0
2019-01-31 14:40:00,43.13,43.24,43.12,43.23,21254.0,40.8865,40.9908,40.877,40.9813,21254.0
2019-01-31 14:50:00,43.2,43.35,43.18,43.25,29780.0,40.9529,41.0951,40.9339,41.0003,29780.0
2019-01-31 15:00:00,43.25,43.25,43.11,43.17,28014.0,41.0003,41.0003,40.8676,40.9244,28014.0
2019-01-31 15:10:00,43.13,43.13,43.02,43.09,34680.0,40.8865,40.8865,40.7822,40.8486,34680.0
2019-01-31 15:20:00,43.12,43.26,43.12,43.22,72478.0,40.877,41.0097,40.877,40.9718,72478.0
2019-01-31 15:30:00,43.23,43.35,43.19,43.35,88816.0,40.9813,41.0951,40.9434,41.0951,88816.0
2019-01-31 15:40:00,43.32,43.4,43.24,43.36,76766.0,41.0666,41.1425,40.9908,41.1045,76766.0
2019-01-31 15:50:00,43.37,43.66,43.35,43.43,299050.0,41.114,41.3889,41.0951,41.1709,299050.0
2019-02-01 09:30:00,43.79,43.92,43.65,43.83,128040.0,41.5122,41.6354,41.3795,41.5501,128040.0
2019-02-01 09:40:00,43.82,43.92,43.67,43.67,109638.0,41.5406,41.6354,41.3984,41.3984,109638.0
2019-02-01 09:50:00,43.66,43.79,43.62,43.65,37486.0,41.3889,41.5122,41.351,41.3795,37486.0
2019-02-01 10:00:00,43.67,44.26,43.67,44.2,153828.0,41.3984,41.9577,41.3984,41.9009,153828.0
2019-02-01 10:10:00,44.27,44.29,44.14,44.24,86552.0,41.9672,41.9862,41.844,41.9388,86552.0
2019-02-01 10:20:00,44.21,44.39,44.2,44.3,116924.0,41.9103,42.081,41.9009,41.9957,116924.0
2019-02-01 10:30:00,44.3,44.34,44.19,44.24,109872.0,41.9957,42.0336,41.8914,41.9388,109872.0
2019-02-01 10:40:00,44.26,44.34,44.12,44.12,90474.0,41.9577,42.0336,41.825,41.825,90474.0
2019-02-01 10:50:00,44.13,44.17,43.88,43.88,136460.0,41.8345,41.8724,41.5975,41.5975,136460.0
2019-02-01 11:00:00,43.85,44.05,43.74,44.02,188822.0,41.5691,41.7587,41.4648,41.7302,188822.0
2019-02-01 11:10:00,44.04,44.13,43.98,43.99,81204.0,41.7492,41.8345,41.6923,41.7018,81204.0
2019-02-01 11:20:00,43.99,44.19,43.98,44.11,98122.0,41.7018,41.8914,41.6923,41.8155,98122.0
2019-02-01 11:30:00,44.11,44.16,44.09,44.09,60294.0,41.8155,41.8629,41.7966,41.7966,60294.0
2019-02-01 11:40:00,44.12,44.18,44.06,44.17,45778.0,41.825,41.8819,41.7681,41.8724,45778.0
2019-02-01 11:50:00,44.16,44.32,44.16,44.31,117810.0,41.8629,42.0146,41.8629,42.0051,117810.0
2019-02-01 12:00:00,44.3,44.3,44.14,44.15,31022.0,41.9957,41.9957,41.844,41.8535,31022.0
2019-02-01 12:10:00,44.14,44.15,43.99,43.99,17006.0,41.844,41.8535,41.7018,41.7018,17006.0
2019-02-01 12:20:00,43.95,43.97,43.77,43.86,80352.0,41.6639,41.6828,41.4932,41.5785,80352.0
2019-02-01 12:30:00,43.85,43.98,43.81,43.85,152858.0,41.5691,41.6923,41.5311,41.5691,152858.0
2019-02-01 12:40:00,43.85,44.0,43.82,43.97,66478.0,41.5691,41.7113,41.5406,41.6828,66478.0
2019-02-01 12:50:00,43.99,44.02,43.94,44.0,22442.0,41.7018,41.7302,41.6544,41.7113,22442.0
2019-02-01 13:00:00,43.96,43.99,43.92,43.95,31374.0,41.6733,41.7018,41.6354,41.6639,31374.0
2019-02-01 13:10:00,43.96,43.96,43.77,43.82,11730.0,41.6733,41.6733,41.4932,41.5406,11730.0
2019-02-01 13:20:00,43.79,43.85,43.73,43.85,30266.0,41.5122,41.5691,41.4553,41.5691,30266.0
2019-02-01 13:30:00,43.83,43.92,43.83,43.9,40536.0,41.5501,41.6354,41.5501,41.6165,40536.0
2019-02-01 13:40:00,43.88,43.89,43.65,43.76,42076.0,41.5975,41.607,41.3795,41.4837,42076.0
2019-02-01 13:50:00,43.77,43.81,43.74,43.76,32370.0,41.4932,41.5311,41.4648,41.4837,32370.0
2019-02-01 14:00:00,43.7,43.71,43.55,43.62,81126.0,41.4269,41.4363,41.2847,41.351,81126.0
2019-02-01 14:10:00,43.62,43.66,43.47,43.48,111430.0,41.351,41.3889,41.2088,41.2183,111430.0
2019-02-01 14:20:00,43.47,43.56,43.44,43.49,67804.0,41.2088,41.2941,41.1804,41.2278,67804.0
2019-02-01 14:30:00,43.48,43.61,43.47,43.52,80008.0,41.2183,41.3415,41.2088,41.2562,80008.0
2019-02-01 14:40:00,43.56,43.59,43.46,43.47,16522.0,41.2941,41.3226,41.1993,41.2088,16522.0
2019-02-01 14:50:00,43.43,43.44,43.31,43.4,95612.0,41.1709,41.1804,41.0571,41.1425,95612.0
2019-02-01 15:00:00,43.4,43.43,43.3,43.34,50192.0,41.1425,41.1709,41.0477,41.0856,50192.0
2019-02-01 15:10:00,43.31,43.54,43.3,43.48,44922.0,41.0571,41.2752,41.0477,41.2183,44922.0
2019-02-01 15:20:00,43.48,43.54,43.45,43.54,10292.0,41.2183,41.2752,41.1899,41.2752,10292.0
2019-02-01 15:30:00,43.54,43.68,43.54,43.65,26248.0,41.2752,41.4079,41.2752,41.3795,26248.0
2019-02-01 15:40:00,43.62,43.65,43.54,43.55,32976.0,41.351,41.3795,41.2752,41.2847,32976.0
2019-02-01 15:50:00,43.56,43.75,43.49,43.69,253700.0,41.2941,41.4743,41.2278,41.4174,253700.0
2019-02-04 09:30:00,43.64,43.7,43.38,43.45,72984.0,41.37,41.4269,41.1235,41.1899,72984.0
2019-02-04 09:40:00,43.48,43.72,43.46,43.71,59812.0,41.2183,41.4458,41.1993,41.4363,59812.0
2019-02-04 09:50:00,43.71,43.73,43.55,43.6,48410.0,41.4363,41.4553,41.2847,41.3321,48410.0
2019-02-04 10:00:00,43.58,43.58,43.26,43.33,65024.0,41.3131,41.3131,41.0097,41.0761,65024.0
2019-02-04 10:10:00,43.33,43.6,43.31,43.48,78706.0,41.0761,41.3321,41.0571,41.2183,78706.0
2019-02-04 10:20:00,43.51,43.51,43.3,43.32,44124.0,41.2467,41.2467,41.0477,41.0666,44124.0
2019-02-04 10:30:00,43.32,43.43,43.3,43.37,53006.0,41.0666,41.1709,41.0477,41.114,53006.0
2019-02-04 10:40:00,43.35,43.46,43.34,43.44,39100.0,41.0951,41.1993,41.0856,41.1804,39100.0
2019-02-04 10:50:00,43.46,43.5,43.4,43.45,7826.0,41.1993,41.2373,41.1425,41.1899,7826.0
2019-02-04 11:00:00,43.47,43.63,43.47,43.52,53764.0,41.2088,41.3605,41.2088,41.2562,53764.0
2019-02-04 11:10:00,43.5,43.57,43.5,43.56,32412.0,41.2373,41.3036,41.2373,41.2941,32412.0
2019-02-04 11:20:00,43.6,43.63,43.52,43.63,33420.0,41.3321,41.3605,41.2562,41.3605,33420.0
2019-02-04 11:30:00,43.63,43.74,43.6,43.63,53754.0,41.3605,41.4648,41.3321,41.3605,53754.0
2019-02-04 11:40:00,43.65,43.77,43.62,43.76,78554.0,41.3795,41.4932,41.351,41.4837,78554.0
2019-02-04 11:50:00,43.77,43.8,43.72,43.77,64526.0,41.4932,41.5217,41.4458,41.4932,64526.0
2019-02-04 12:00:00,43.8,43.82,43.75,43.8,17072.0,41.5217,41.5406,41.4743,41.5217,17072.0
2019-02-04 12:10:00,43.8,43.85,43.79,43.85,22498.0,41.5217,41.5691,41.5122,41.5691,22498.0
2019-02-04 12:20:00,43.88,43.88,43.8,43.8,14252.0,41.5975,41.5975,41.5217,41.5217,14252.0
2019-02-04 12:30:00,43.77,43.83,43.76,43.83,4822.0,41.4932,41.5501,41.4837,41.5501,4822.0
2019-02-04 12:40:00,43.81,43.83,43.77,43.77,6232.0,41.5311,41.5501,41.4932,41.4932,6232.0
2019-02-04 12:50:00,43.8,43.89,43.8,43.84,4400.0,41.5217,41.607,41.5217,41.5596,4400.0
2019-02-04 13:00:00,43.84,43.91,43.83,43.9,42328.0,41.5596,41.6259,41.5501,41.6165,42328.0
2019-02-04 13:10:00,43.89,43.98,43.89,43.95,49850.0,41.607,41.6923,41.607,41.6639,49850.0
2019-02-04 13:20:00,43.94,43.98,43.91,43.92,31686.0,41.6544,41.6923,41.6259,41.6354,31686.0
2019-02-04 13:30:00,43.92,43.93,43.88,43.93,9600.0,41.6354,41.6449,41.5975,41.6449,9600.0
2019-02-04 13:40:00,43.96,44.13,43.95,44.1,63460.0,41.6733,41.8345,41.6639,41.8061,63460.0
2019-02-04 13:50:00,44.13,44.19,44.12,44.18,27608.0,41.8345,41.8914,41.825,41.8819,27608.0
2019-02-04 14:00:00,44.17,44.24,44.15,44.24,62568.0,41.8724,41.9388,41.8535,41.9388,62568.0
2019-02-04 14:10:00,44.24,44.25,44.2,44.2,77042.0,41.9388,41.9483,41.9009,41.9009,77042.0
2019-02-04 14:20:00,44.21,44.21,44.18,44.2,72844.0,41.9103,41.9103,41.8819,41.9009,72844.0
2019-02-04 14:30:00,44.23,44.25,44.23,44.23,10480.0,41.9293,41.9483,41.9293,41.9293,10480.0
2019-02-04 14:40:00,44.24,44.26,44.2,44.22,29924.0,41.9388,41.9577,41.9009,41.9198,29924.0
2019-02-04 14:50:00,44.24,44.3,44.23,44.3,24474.0,41.9388,41.9957,41.9293,41.9957,24474.0
2019-02-04 15:00:00,44.29,44.29,44.19,44.27,17152.0,41.9862,41.9862,41.8914,41.9672,17152.0
2019-02-04 15:10:00,44.29,44.29,44.24,44.27,5918.0,41.9862,41.9862,41.9388,41.9672,5918.0
2019-02-04 15:20:00,44.28,44.31,44.23,44.23,75822.0,41.9767,42.0051,41.9293,41.9293,75822.0
2019-02-04 15:30:00,44.22,44.26,44.18,44.24,84588.0,41.9198,41.9577,41.8819,41.9388,84588.0
2019-02-04 15:40:00,44.23,44.29,44.22,44.26,17784.0,41.9293,41.9862,41.9198,41.9577,17784.0
2019-02-04 15:50:00,44.25,44.62,44.24,44.6,172168.0,41.9483,42.299,41.9388,42.28,172168.0
2019-02-05 09:30:00,45.15,45.27,45.1,45.16,225280.0,42.8014,42.9152,42.754,42.8109,225280.0
2019-02-05 09:40:00,45.17,45.27,45.15,45.2,117358.0,42.8204,42.9152,42.8014,42.8488,117358.0
2019-02-05 09:50:00,45.22,45.39,45.22,45.38,73146.0,42.8678,43.029,42.8678,43.0195,73146.0
2019-02-05 10:00:00,45.34,45.38,45.21,45.21,80674.0,42.9816,43.0195,42.8583,42.8583,80674.0
2019-02-05 10:10:00,45.19,45.28,45.16,45.27,42780.0,42.8394,42.9247,42.8109,42.9152,42780.0
2019-02-05 10:20:00,45.3,45.31,45.18,45.27,35804.0,42.9436,42.9531,42.8299,42.9152,35804.0
2019-02-05 10:30:00,45.31,45.44,45.28,45.34,50700.0,42.9531,43.0764,42.9247,42.9816,50700.0
2019-02-05 10:40:00,45.35,45.48,45.35,45.4,66904.0,42.991,43.1143,42.991,43.0384,66904.0
2019-02-05 10:50:00,45.42,45.54,45.41,45.49,72574.0,43.0574,43.1712,43.0479,43.1238,72574.0
2019-02-05 11:00:00,45.51,45.6,45.48,45.5,60294.0,43.1427,43.228,43.1143,43.1332,60294.0
2019-02-05 11:10:00,45.48,45.48,45.32,45.42,38290.0,43.1143,43.1143,42.9626,43.0574,38290.0
2019-02-05 11:20:00,45.4,45.41,45.2,45.27,49134.0,43.0384,43.0479,42.8488,42.9152,49134.0
2019-02-05 11:30:00,45.27,45.4,45.27,45.39,39826.0,42.9152,43.0384,42.9152,43.029,39826.0
2019-02-05 11:40:00,45.42,45.51,45.34,45.37,39854.0,43.0574,43.1427,42.9816,43.01,39854.0
2019-02-05 11:50:00,45.38,45.51,45.38,45.51,14528.0,43.0195,43.1427,43.0195,43.1427,14528.0
2019-02-05 12:00:00,45.49,45.49,45.38,45.38,8600.0,43.1238,43.1238,43.0195,43.0195,8600.0
2019-02-05 12:10:00,45.31,45.38,45.27,45.27,12838.0,42.9531,43.0195,42.9152,42.9152,12838.0
2019-02-05 12:20:00,45.26,45.26,45.17,45.24,38414.0,42.9057,42.9057,42.8204,42.8868,38414.0
2019-02-05 12:30:00,45.25,45.27,45.15,45.22,45018.0,42.8962,42.9152,42.8014,42.8678,45018.0
2019-02-05 12:40:00,45.25,45.3,45.2,45.2,9240.0,42.8962,42.9436,42.8488,42.8488,9240.0
2019-02-05 12:50:00,45.22,45.23,44.95,44.96,73562.0,42.8678,42.8773,42.6118,42.6213,73562.0
2019-02-05 13:00:00,45.01,45.09,44.93,44.96,43654.0,42.6687,42.7446,42.5929,42.6213,43654.0
2019-02-05 13:10:00,44.91,45.0,44.91,45.0,35006.0,42.5739,42.6592,42.5739,42.6592,35006.0
2019-02-05 13:20:00,45.08,45.17,45.07,45.17,43840.0,42.7351,42.8204,42.7256,42.8204,43840.0
2019-02-05 13:30:00,45.17,45.17,45.1,45.13,24480.0,42.8204,42.8204,42.754,42.7825,24480.0
2019-02-05 13:40:00,45.18,45.18,45.1,45.15,14726.0,42.8299,42.8299,42.754,42.8014,14726.0
2019-02-05 13:50:00,45.15,45.16,45.12,45.15,7252.0,42.8014,42.8109,42.773,42.8014,7252.0
2019-02-05 14:00:00,45.15,45.46,45.15,45.46,41952.0,42.8014,43.0953,42.8014,43.0953,41952.0
2019-02-05 14:10:00,45.4,45.5,45.4,45.45,47370.0,43.0384,43.1332,43.0384,43.0858,47370.0
2019-02-05 14:20:00,45.46,45.5,45.43,45.45,34244.0,43.0953,43.1332,43.0669,43.0858,34244.0
2019-02-05 14:30:00,45.43,45.47,45.37,45.4,43370.0,43.0669,43.1048,43.01,43.0384,43370.0
2019-02-05 14:40:00,45.35,45.5,45.34,45.48,29672.0,42.991,43.1332,42.9816,43.1143,29672.0
2019-02-05 14:50:00,45.48,45.49,45.42,45.48,16446.0,43.1143,43.1238,43.0574,43.1143,16446.0
2019-02-05 15:00:00,45.48,45.52,45.41,45.52,41166.0,43.1143,43.1522,43.0479,43.1522,41166.0
2019-02-05 15:10:00,45.49,45.49,45.39,45.49,34044.0,43.1238,43.1238,43.029,43.1238,34044.0
2019-02-05 15:20:00,45.5,45.57,45.48,45.5,27708.0,43.1332,43.1996,43.1143,43.1332,27708.0
2019-02-05 15:30:00,45.55,45.56,45.49,45.55,28154.0,43.1806,43.1901,43.1238,43.1806,28154.0
2019-02-05 15:40:00,45.56,45.61,45.42,45.45,72124.0,43.1901,43.2375,43.0574,43.0858,72124.0
2019-02-05 15:50:00,45.44,45.5,45.38,45.47,146024.0,43.0764,43.1332,43.0195,43.1048,146024.0
2019-02-06 09:30:00,45.3,45.59,45.21,45.27,141352.0,42.9436,43.2185,42.8583,42.9152,141352.0
2019-02-06 09:40:00,45.25,45.39,45.25,45.31,32700.0,42.8962,43.029,42.8962,42.9531,32700.0
2019-02-06 09:50:00,45.29,45.4,45.2,45.22,62982.0,42.9342,43.0384,42.8488,42.8678,62982.0
2019-02-06 10:00:00,45.16,45.28,45.1,45.15,35014.0,42.8109,42.9247,42.754,42.8014,35014.0
2019-02-06 10:10:00,45.15,45.15,45.0,45.1,73824.0,42.8014,42.8014,42.6592,42.754,73824.0
2019-02-06 10:20:00,45.15,45.24,45.05,45.17,56074.0,42.8014,42.8868,42.7066,42.8204,56074.0
2019-02-06 10:30:00,45.18,45.35,45.16,45.35,25834.0,42.8299,42.991,42.8109,42.991,25834.0
2019-02-06 10:40:00,45.34,45.47,45.33,45.46,25820.0,42.9816,43.1048,42.9721,43.0953,25820.0
2019-02-06 10:50:00,45.44,45.67,45.43,45.56,56468.0,43.0764,43.2944,43.0669,43.1901,56468.0
2019-02-06 11:00:00,45.55,45.68,45.48,45.62,30662.0,43.1806,43.3039,43.1143,43.247,30662.0
2019-02-06 11:10:00,45.59,45.59,45.49,45.49,16708.0,43.2185,43.2185,43.1238,43.1238,16708.0
2019-02-06 11:20:00,45.49,45.55,45.25,45.43,65010.0,43.1238,43.1806,42.8962,43.0669,65010.0
2019-02-06 11:30:00,45.45,45.55,45.38,45.55,50080.0,43.0858,43.1806,43.0195,43.1806,50080.0
2019-02-06 11:40:00,45.57,45.57,45.41,45.43,33460.0,43.1996,43.1996,43.0479,43.0669,33460.0
2019-02-06 11:50:00,45.41,45.46,45.33,45.4,7848.0,43.0479,43.0953,42.9721,43.0384,7848.0
2019-02-06 12:00:00,45.32,45.45,45.31,45.33,38300.0,42.9626,43.0858,42.9531,42.9721,38300.0
2019-02-06 12:10:00,45.32,45.41,45.31,45.34,9604.0,42.9626,43.0479,42.9531,42.9816,9604.0
2019-02-06 12:20:00,45.42,45.52,45.4,45.49,54622.0,43.0574,43.1522,43.0384,43.1238,54622.0
2019-02-06 12:30:00,45.49,45.51,45.47,45.48,21144.0,43.1238,43.1427,43.1048,43.1143,21144.0
2019-02-06 12:40:00,45.5,45.52,45.4,45.4,9990.0,43.1332,43.1522,43.0384,43.0384,9990.0
2019-02-06 12:50:00,45.49,45.51,45.45,45.49,23042.0,43.1238,43.1427,43.0858,43.1238,23042.0
2019-02-06 13:00:00,45.52,45.57,45.52,45.52,23698.0,43.1522,43.1996,43.1522,43.1522,23698.0
2019-02-06 13:10:00,45.57,45.63,45.56,45.59,9020.0,43.1996,43.2565,43.1901,43.2185,9020.0
2019-02-06 13:20:00,45.59,45.6,45.52,45.56,10810.0,43.2185,43.228,43.1522,43.1901,10810.0
2019-02-06 13:30:00,45.55,45.62,45.55,45.61,7400.0,43.1806,43.247,43.1806,43.2375,7400.0
2019-02-06 13:40:00,45.6,45.6,45.56,45.56,25042.0,43.228,43.228,43.1901,43.1901,25042.0
2019-02-06 13:50:00,45.56,45.56,45.5,45.54,2132.0,43.1901,43.1901,43.1332,43.1712,2132.0
2019-02-06 14:00:00,45.52,45.52,45.4,45.4,19156.0,43.1522,43.1522,43.0384,43.0384,19156.0
2019-02-06 14:10:00,45.35,45.35,45.28,45.34,10776.0,42.991,42.991,42.9247,42.9816,10776.0
2019-02-06 14:20:00,45.34,45.42,45.34,45.41,18844.0,42.9816,43.0574,42.9816,43.0479,18844.0
2019-02-06 14:30:00,45.38,45.38,45.31,45.32,13794.0,43.0195,43.0195,42.9531,42.9626,13794.0
2019-02-06 14:40:00,45.31,45.41,45.31,45.38,9394.0,42.9531,43.0479,42.9531,43.0195,9394.0
2019-02-06 14:50:00,45.4,45.46,45.34,45.45,23926.0,43.0384,43.0953,42.9816,43.0858,23926.0
2019-02-06 15:00:00,45.43,45.45,45.38,45.42,15250.0,43.0669,43.0858,43.0195,43.0574,15250.0
2019-02-06 15:10:00,45.44,45.47,45.4,45.45,6098.0,43.0764,43.1048,43.0384,43.0858,6098.0
2019-02-06 15:20:00,45.47,45.52,45.47,45.5,8540.0,43.1048,43.1522,43.1048,43.1332,8540.0
2019-02-06 15:30:00,45.48,45.48,45.4,45.47,11300.0,43.1143,43.1143,43.0384,43.1048,11300.0
2019-02-06 15:40:00,45.48,45.48,45.4,45.47,10400.0,43.1143,43.1143,43.0384,43.1048,10400.0
2019-02-06 15:50:00,45.46,45.47,45.36,45.44,56344.0,43.0953,43.1048,43.0005,43.0764,56344.0
2019-02-07 09:30:00,44.59,44.71,44.51,44.56,217770.0,42.2706,42.3843,42.1947,42.2421,217770.0
2019-02-07 09:40:00,44.53,44.65,44.46,44.51,98600.0,42.2137,42.3274,42.1473,42.1947,98600.0
2019-02-07 09:50:00,44.51,44.69,44.48,44.69,81194.0,42.1947,42.3654,42.1663,42.3654,81194.0
2019-02-07 10:00:00,44.64,44.65,44.47,44.59,46756.0,42.318,42.3274,42.1568,42.2706,46756.0
2019-02-07 10:10:00,44.59,44.85,44.59,44.69,64662.0,42.2706,42.517,42.2706,42.3654,64662.0
2019-02-07 10:20:00,44.7,45.06,44.69,45.04,106902.0,42.3748,42.7161,42.3654,42.6972,106902.0
2019-02-07 10:30:00,45.13,45.13,44.93,44.99,93618.0,42.7825,42.7825,42.5929,42.6498,93618.0
2019-02-07 10:40:00,44.99,45.01,44.7,44.75,47786.0,42.6498,42.6687,42.3748,42.4222,47786.0
2019-02-07 10:50:00,44.71,44.71,44.27,44.28,264816.0,42.3843,42.3843,41.9672,41.9767,264816.0
2019-02-07 11:00:00,44.28,44.35,44.19,44.2,165376.0,41.9767,42.0431,41.8914,41.9009,165376.0
2019-02-07 11:10:00,44.17,44.23,44.07,44.1,151034.0,41.8724,41.9293,41.7776,41.8061,151034.0
2019-02-07 11:20:00,44.07,44.1,43.9,43.99,107378.0,41.7776,41.8061,41.6165,41.7018,107378.0
2019-02-07 11:30:00,43.99,43.99,43.57,43.86,255912.0,41.7018,41.7018,41.3036,41.5785,255912.0
2019-02-07 11:40:00,43.85,43.94,43.65,43.67,116422.0,41.5691,41.6544,41.3795,41.3984,116422.0
2019-02-07 11:50:00,43.65,43.87,43.56,43.59,94752.0,41.3795,41.588,41.2941,41.3226,94752.0
2019-02-07 12:00:00,43.55,43.72,43.47,43.72,93044.0,41.2847,41.4458,41.2088,41.4458,93044.0
2019-02-07 12:10:00,43.71,43.74,43.63,43.68,38046.0,41.4363,41.4648,41.3605,41.4079,38046.0
2019-02-07 12:20:00,43.76,43.85,43.74,43.74,117852.0,41.4837,41.5691,41.4648,41.4648,117852.0
2019-02-07 12:30:00,43.72,43.88,43.72,43.81,45398.0,41.4458,41.5975,41.4458,41.5311,45398.0
2019-02-07 12:40:00,43.84,43.84,43.56,43.65,61920.0,41.5596,41.5596,41.2941,41.3795,61920.0
2019-02-07 12:50:00,43.65,43.65,43.43,43.57,64992.0,41.3795,41.3795,41.1709,41.3036,64992.0
2019-02-07 13:00:00,43.57,43.95,43.56,43.91,76030.0,41.3036,41.6639,41.2941,41.6259,76030.0
2019-02-07 13:10:00,43.92,43.95,43.78,43.81,217336.0,41.6354,41.6639,41.5027,41.5311,217336.0
2019-02-07 13:20:00,43.81,44.01,43.81,43.94,76442.0,41.5311,41.7207,41.5311,41.6544,76442.0
2019-02-07 13:30:00,43.95,44.12,43.91,44.06,73776.0,41.6639,41.825,41.6259,41.7681,73776.0
2019-02-07 13:40:00,44.05,44.06,43.88,43.95,106120.0,41.7587,41.7681,41.5975,41.6639,106120.0
2019-02-07 13:50:00,43.98,44.13,43.91,44.01,65858.0,41.6923,41.8345,41.6259,41.7207,65858.0
2019-02-07 14:00:00,44.01,44.02,43.9,43.96,47930.0,41.7207,41.7302,41.6165,41.6733,47930.0
2019-02-07 14:10:00,43.96,43.97,43.69,43.74,97380.0,41.6733,41.6828,41.4174,41.4648,97380.0
2019-02-07 14:20:00,43.76,44.13,43.75,44.11,65464.0,41.4837,41.8345,41.4743,41.8155,65464.0
2019-02-07 14:30:00,44.13,44.2,44.1,44.1,57942.0,41.8345,41.9009,41.8061,41.8061,57942.0
2019-02-07 14:40:00,44.07,44.14,43.98,44.03,54340.0,41.7776,41.844,41.6923,41.7397,54340.0
2019-02-07 14:50:00,43.98,44.08,43.94,44.02,29212.0,41.6923,41.7871,41.6544,41.7302,29212.0
2019-02-07 15:00:00,44.05,44.12,43.89,44.01,33694.0,41.7587,41.825,41.607,41.7207,33694.0
2019-02-07 15:10:00,43.95,44.02,43.92,43.94,38074.0,41.6639,41.7302,41.6354,41.6544,38074.0
2019-02-07 15:20:00,43.99,44.06,43.96,44.06,49686.0,41.7018,41.7681,41.6733,41.7681,49686.0
2019-02-07 15:30:00,44.04,44.1,43.87,44.03,78602.0,41.7492,41.8061,41.588,41.7397,78602.0
2019-02-07 15:40:00,44.04,44.35,44.04,44.23,101572.0,41.7492,42.0431,41.7492,41.9293,101572.0
2019-02-07 15:50:00,44.24,44.38,44.21,44.38,190784.0,41.9388,42.0715,41.9103,42.0715,190784.0
2019-02-08 09:30:00,43.62,43.88,43.6,43.77,112052.0,41.351,41.5975,41.3321,41.4932,112052.0
2019-02-08 09:40:00,43.77,43.81,43.4,43.64,137024.0,41.4932,41.5311,41.1425,41.37,137024.0
2019-02-08 09:50:00,43.63,43.66,43.37,43.38,78864.0,41.3605,41.3889,41.114,41.1235,78864.0
2019-02-08 10:00:00,43.35,43.53,43.3,43.43,71780.0,41.0951,41.2657,41.0477,41.1709,71780.0
2019-02-08 10:10:00,43.38,43.48,43.16,43.17,96848.0,41.1235,41.2183,40.915,40.9244,96848.0
2019-02-08 10:20:00,43.15,43.33,43.1,43.27,85488.0,40.9055,41.0761,40.8581,41.0192,85488.0
2019-02-08 10:30:00,43.25,43.42,43.21,43.4,40984.0,41.0003,41.1614,40.9623,41.1425,40984.0
2019-02-08 10:40:00,43.41,43.52,43.24,43.25,117162.0,41.1519,41.2562,40.9908,41.0003,117162.0
2019-02-08 10:50:00,43.27,43.3,43.08,43.16,57836.0,41.0192,41.0477,40.8391,40.915,57836.0
2019-02-08 11:00:00,43.13,43.13,42.94,43.03,109392.0,40.8865,40.8865,40.7064,40.7917,109392.0
2019-02-08 11:10:00,43.02,43.16,42.95,43.01,79826.0,40.7822,40.915,40.7159,40.7728,79826.0
2019-02-08 11:20:00,43.0,43.14,42.98,43.07,45422.0,40.7633,40.896,40.7443,40.8296,45422.0
2019-02-08 11:30:00,43.08,43.08,42.93,43.0,43410.0,40.8391,40.8391,40.6969,40.7633,43410.0
2019-02-08 11:40:00,42.98,43.15,42.88,43.04,94312.0,40.7443,40.9055,40.6495,40.8012,94312.0
2019-02-08 11:50:00,43.03,43.29,43.01,43.24,154058.0,40.7917,41.0382,40.7728,40.9908,154058.0
2019-02-08 12:00:00,43.3,43.32,43.13,43.13,55488.0,41.0477,41.0666,40.8865,40.8865,55488.0
2019-02-08 12:10:00,43.13,43.27,43.08,43.24,110206.0,40.8865,41.0192,40.8391,40.9908,110206.0
2019-02-08 12:20:00,43.24,43.34,43.23,43.28,22426.0,40.9908,41.0856,40.9813,41.0287,22426.0
2019-02-08 12:30:00,43.28,43.39,43.28,43.3,38498.0,41.0287,41.133,41.0287,41.0477,38498.0
2019-02-08 12:40:00,43.35,43.49,43.35,43.47,36150.0,41.0951,41.2278,41.0951,41.2088,36150.0
2019-02-08 12:50:00,43.49,43.5,43.35,43.38,64110.0,41.2278,41.2373,41.0951,41.1235,64110.0
2019-02-08 13:00:00,43.39,43.49,43.39,43.49,17964.0,41.133,41.2278,41.133,41.2278,17964.0
2019-02-08 13:10:00,43.5,43.59,43.43,43.43,48350.0,41.2373,41.3226,41.1709,41.1709,48350.0
2019-02-08 13:20:00,43.46,43.48,43.41,43.43,16668.0,41.1993,41.2183,41.1519,41.1709,16668.0
2019-02-08 13:30:00,43.43,43.49,43.38,43.38,16034.0,41.1709,41.2278,41.1235,41.1235,16034.0
2019-02-08 13:40:00,43.41,43.5,43.41,43.42,8986.0,41.1519,41.2373,41.1519,41.1614,8986.0
2019-02-08 13:50:00,43.46,43.52,43.42,43.5,19478.0,41.1993,41.2562,41.1614,41.2373,19478.0
2019-02-08 14:00:00,43.53,43.59,43.46,43.59,17996.0,41.2657,41.3226,41.1993,41.3226,17996.0
2019-02-08 14:10:00,43.56,43.66,43.55,43.63,46436.0,41.2941,41.3889,41.2847,41.3605,46436.0
2019-02-08 14:20:00,43.63,43.64,43.59,43.61,9460.0,41.3605,41.37,41.3226,41.3415,9460.0
2019-02-08 14:30:00,43.63,43.69,43.59,43.6,105348.0,41.3605,41.4174,41.3226,41.3321,105348.0
2019-02-08 14:40:00,43.6,43.68,43.58,43.6,20990.0,41.3321,41.4079,41.3131,41.3321,20990.0
2019-02-08 14:50:00,43.61,43.61,43.51,43.54,24510.0,41.3415,41.3415,41.2467,41.2752,24510.0
2019-02-08 15:00:00,43.51,43.52,43.45,43.48,20210.0,41.2467,41.2562,41.1899,41.2183,20210.0
2019-02-08 15:10:00,43.49,43.63,43.47,43.63,24260.0,41.2278,41.3605,41.2088,41.3605,24260.0
2019-02-08 15:20:00,43.59,43.71,43.59,43.63,29210.0,41.3226,41.4363,41.3226,41.3605,29210.0
2019-02-08 15:30:00,43.65,43.68,43.56,43.68,21034.0,41.3795,41.4079,41.2941,41.4079,21034.0
2019-02-08 15:40:00,43.66,43.66,43.56,43.56,22210.0,41.3889,41.3889,41.2941,41.2941,22210.0
2019-02-08 15:50:00,43.58,44.03,43.57,44.03,110500.0,41.3131,41.7397,41.3036,41.7397,110500.0
2019-02-11 09:30:00,44.44,44.55,44.31,44.33,157586.0,42.1284,42.2326,42.0051,42.0241,157586.0
2019-02-11 09:40:00,44.33,44.35,44.19,44.2,74736.0,42.0241,42.0431,41.8914,41.9009,74736.0
2019-02-11 09:50:00,44.18,44.18,43.98,44.06,76224.0,41.8819,41.8819,41.6923,41.7681,76224.0
2019-02-11 10:00:00,44.06,44.21,44.01,44.15,66148.0,41.7681,41.9103,41.7207,41.8535,66148.0
2019-02-11 10:10:00,44.11,44.18,43.97,44.13,46134.0,41.8155,41.8819,41.6828,41.8345,46134.0
2019-02-11 10:20:00,44.12,44.13,43.84,43.88,68140.0,41.825,41.8345,41.5596,41.5975,68140.0
2019-02-11 10:30:00,43.87,43.96,43.79,43.94,42062.0,41.588,41.6733,41.5122,41.6544,42062.0
2019-02-11 10:40:00,43.94,44.1,43.94,44.04,20608.0,41.6544,41.8061,41.6544,41.7492,20608.0
2019-02-11 10:50:00,44.0,44.05,43.88,43.96,24110.0,41.7113,41.7587,41.5975,41.6733,24110.0
2019-02-11 11:00:00,43.94,44.0,43.68,43.73,40434.0,41.6544,41.7113,41.4079,41.4553,40434.0
2019-02-11 11:10:00,43.72,43.94,43.72,43.91,78606.0,41.4458,41.6544,41.4458,41.6259,78606.0
2019-02-11 11:20:00,43.88,44.01,43.88,43.96,22372.0,41.5975,41.7207,41.5975,41.6733,22372.0
2019-02-11 11:30:00,43.91,43.93,43.8,43.85,22496.0,41.6259,41.6449,41.5217,41.5691,22496.0
2019-02-11 11:40:00,43.85,43.96,43.83,43.93,42224.0,41.5691,41.6733,41.5501,41.6449,42224.0
2019-02-11 11:50:00,43.87,43.88,43.73,43.88,30882.0,41.588,41.5975,41.4553,41.5975,30882.0
2019-02-11 12:00:00,43.91,43.97,43.9,43.97,30946.0,41.6259,41.6828,41.6165,41.6828,30946.0
2019-02-11 12:10:00,43.96,43.96,43.85,43.94,7000.0,41.6733,41.6733,41.5691,41.6544,7000.0
2019-02-11 12:20:00,43.83,44.02,43.83,43.99,10800.0,41.5501,41.7302,41.5501,41.7018,10800.0
2019-02-11 12:30:00,44.03,44.04,43.94,43.95,13130.0,41.7397,41.7492,41.6544,41.6639,13130.0
2019-02-11 12:40:00,43.96,43.99,43.94,43.96,33000.0,41.6733,41.7018,41.6544,41.6733,33000.0
2019-02-11 12:50:00,43.96,43.97,43.9,43.96,132760.0,41.6733,41.6828,41.6165,41.6733,132760.0
2019-02-11 13:00:00,43.96,44.05,43.95,44.02,41172.0,41.6733,41.7587,41.6639,41.7302,41172.0
2019-02-11 13:10:00,44.01,44.01,43.86,43.88,27600.0,41.7207,41.7207,41.5785,41.5975,27600.0
2019-02-11 13:20:00,43.92,43.94,43.83,43.83,18190.0,41.6354,41.6544,41.5501,41.5501,18190.0
2019-02-11 13:30:00,43.82,43.85,43.74,43.82,33618.0,41.5406,41.5691,41.4648,41.5406,33618.0
2019-02-11 13:40:00,43.83,43.83,43.64,43.73,49500.0,41.5501,41.5501,41.37,41.4553,49500.0
2019-02-11 13:50:00,43.71,43.79,43.71,43.79,11520.0,41.4363,41.5122,41.4363,41.5122,11520.0
2019-02-11 14:00:00,43.73,43.77,43.69,43.76,78646.0,41.4553,41.4932,41.4174,41.4837,78646.0
2019-02-11 14:10:00,43.78,43.81,43.71,43.71,19008.0,41.5027,41.5311,41.4363,41.4363,19008.0
2019-02-11 14:20:00,43.7,43.73,43.65,43.71,2400.0,41.4269,41.4553,41.3795,41.4363,2400.0
2019-02-11 14:30:00,43.69,43.69,43.62,43.64,19518.0,41.4174,41.4174,41.351,41.37,19518.0
2019-02-11 14:40:00,43.64,43.77,43.52,43.57,33398.0,41.37,41.4932,41.2562,41.3036,33398.0
2019-02-11 14:50:00,43.56,43.66,43.56,43.65,9000.0,41.2941,41.3889,41.2941,41.3795,9000.0
2019-02-11 15:00:00,43.66,43.73,43.66,43.71,17484.0,41.3889,41.4553,41.3889,41.4363,17484.0
2019-02-11 15:10:00,43.77,43.79,43.7,43.7,22154.0,41.4932,41.5122,41.4269,41.4269,22154.0
2019-02-11 15:20:00,43.72,43.81,43.71,43.79,25684.0,41.4458,41.5311,41.4363,41.5122,25684.0
2019-02-11 15:30:00,43.8,43.81,43.64,43.73,38374.0,41.5217,41.5311,41.37,41.4553,38374.0
2019-02-11 15:40:00,43.71,43.76,43.66,43.72,45360.0,41.4363,41.4837,41.3889,41.4458,45360.0
2019-02-11 15:50:00,43.72,43.87,43.7,43.79,90134.0,41.4458,41.588,41.4269,41.5122,90134.0
2019-02-12 09:30:00,44.74,44.93,44.74,44.9,272814.0,42.4128,42.5929,42.4128,42.5644,272814.0
2019-02-12 09:40:00,44.93,45.07,44.93,45.03,184802.0,42.5929,42.7256,42.5929,42.6877,184802.0
2019-02-12 09:50:00,45.05,45.09,45.01,45.03,261300.0,42.7066,42.7446,42.6687,42.6877,261300.0
2019-02-12 10:00:00,45.06,45.15,45.0,45.0,129926.0,42.7161,42.8014,42.6592,42.6592,129926.0
2019-02-12 10:10:00,45.01,45.05,44.9,44.97,106210.0,42.6687,42.7066,42.5644,42.6308,106210.0
2019-02-12 10:20:00,44.94,45.01,44.88,44.9,35808.0,42.6024,42.6687,42.5455,42.5644,35808.0
2019-02-12 10:30:00,44.9,44.93,44.85,44.92,30670.0,42.5644,42.5929,42.517,42.5834,30670.0
2019-02-12 10:40:00,44.89,44.93,44.82,44.9,62266.0,42.555,42.5929,42.4886,42.5644,62266.0
2019-02-12 10:50:00,44.91,45.24,44.9,45.19,120976.0,42.5739,42.8868,42.5644,42.8394,120976.0
2019-02-12 11:00:00,45.22,45.29,45.18,45.25,103604.0,42.8678,42.9342,42.8299,42.8962,103604.0
2019-02-12 11:10:00,45.27,45.43,45.24,45.39,101492.0,42.9152,43.0669,42.8868,43.029,101492.0
2019-02-12 11:20:00,45.38,45.43,45.36,45.42,33238.0,43.0195,43.0669,43.0005,43.0574,33238.0
2019-02-12 11:30:00,45.43,45.43,45.35,45.4,43072.0,43.0669,43.0669,42.991,43.0384,43072.0
2019-02-12 11:40:00,45.39,45.49,45.38,45.44,67310.0,43.029,43.1238,43.0195,43.0764,67310.0
2019-02-12 11:50:00,45.45,45.56,45.44,45.52,42860.0,43.0858,43.1901,43.0764,43.1522,42860.0
2019-02-12 12:00:00,45.56,45.6,45.46,45.48,47684.0,43.1901,43.228,43.0953,43.1143,47684.0
2019-02-12 12:10:00,45.48,45.52,45.35,45.36,55956.0,43.1143,43.1522,42.991,43.0005,55956.0
2019-02-12 12:20:00,45.38,45.5,45.38,45.46,34244.0,43.0195,43.1332,43.0195,43.0953,34244.0
2019-02-12 12:30:00,45.49,45.57,45.48,45.55,18988.0,43.1238,43.1996,43.1143,43.1806,18988.0
2019-02-12 12:40:00,45.54,45.55,45.39,45.41,18486.0,43.1712,43.1806,43.029,43.0479,18486.0
2019-02-12 12:50:00,45.43,45.46,45.38,45.46,28982.0,43.0669,43.0953,43.0195,43.0953,28982.0
2019-02-12 13:00:00,45.48,45.5,45.44,45.49,21714.0,43.1143,43.1332,43.0764,43.1238,21714.0
2019-02-12 13:10:00,45.52,45.56,45.51,45.54,15912.0,43.1522,43.1901,43.1427,43.1712,15912.0
2019-02-12 13:20:00,45.55,45.65,45.52,45.63,52636.0,43.1806,43.2754,43.1522,43.2565,52636.0
2019-02-12 13:30:00,45.64,45.77,45.63,45.73,64432.0,43.2659,43.3892,43.2565,43.3513,64432.0
2019-02-12 13:40:00,45.72,45.76,45.7,45.75,24930.0,43.3418,43.3797,43.3228,43.3702,24930.0
2019-02-12 13:50:00,45.77,45.89,45.77,45.85,87608.0,43.3892,43.5029,43.3892,43.465,87608.0
2019-02-12 14:00:00,45.87,45.87,45.76,45.77,36196.0,43.484,43.484,43.3797,43.3892,36196.0
2019-02-12 14:10:00,45.76,45.76,45.71,45.74,21696.0,43.3797,43.3797,43.3323,43.3607,21696.0
2019-02-12 14:20:00,45.77,45.8,45.73,45.73,25456.0,43.3892,43.4176,43.3513,43.3513,25456.0
2019-02-12 14:30:00,45.71,45.74,45.68,45.73,17576.0,43.3323,43.3607,43.3039,43.3513,17576.0
2019-02-12 14:40:00,45.72,45.77,45.71,45.76,6040.0,43.3418,43.3892,43.3323,43.3797,6040.0
2019-02-12 14:50:00,45.75,45.75,45.71,45.72,14380.0,43.3702,43.3702,43.3323,43.3418,14380.0
2019-02-12 15:00:00,45.68,45.72,45.63,45.72,38408.0,43.3039,43.3418,43.2565,43.3418,38408.0
2019-02-12 15:10:00,45.72,45.74,45.65,45.69,52076.0,43.3418,43.3607,43.2754,43.3133,52076.0
2019-02-12 15:20:00,45.68,45.79,45.68,45.76,42520.0,43.3039,43.4081,43.3039,43.3797,42520.0
2019-02-12 15:30:00,45.77,45.77,45.64,45.65,53534.0,43.3892,43.3892,43.2659,43.2754,53534.0
2019-02-12 15:40:00,45.66,45.67,45.54,45.6,63596.0,43.2849,43.2944,43.1712,43.228,63596.0
2019-02-12 15:50:00,45.6,45.76,45.59,45.7,161810.0,43.228,43.3797,43.2185,43.3228,161810.0
2019-02-13 09:30:00,46.2,46.63,46.2,46.63,267150.0,43.7968,44.2045,43.7968,44.2045,267150.0
2019-02-13 09:40:00,46.66,46.74,46.63,46.66,121144.0,44.2329,44.3087,44.2045,44.2329,121144.0
2019-02-13 09:50:00,46.65,46.65,46.49,46.49,64006.0,44.2234,44.2234,44.0717,44.0717,64006.0
2019-02-13 10:00:00,46.53,46.57,46.4,46.4,38400.0,44.1097,44.1476,43.9864,43.9864,38400.0
2019-02-13 10:10:00,46.49,46.5,46.33,46.44,70556.0,44.0717,44.0812,43.9201,44.0243,70556.0
2019-02-13 10:20:00,46.44,46.67,46.43,46.58,66498.0,44.0243,44.2424,44.0149,44.1571,66498.0
2019-02-13 10:30:00,46.54,46.73,46.49,46.63,81560.0,44.1191,44.2992,44.0717,44.2045,81560.0
2019-02-13 10:40:00,46.63,46.79,46.63,46.73,72062.0,44.2045,44.3561,44.2045,44.2992,72062.0
2019-02-13 10:50:00,46.73,46.77,46.59,46.63,78136.0,44.2992,44.3372,44.1665,44.2045,78136.0
2019-02-13 11:00:00,46.69,46.75,46.66,46.7,90374.0,44.2613,44.3182,44.2329,44.2708,90374.0
2019-02-13 11:10:00,46.66,46.66,46.39,46.39,41778.0,44.2329,44.2329,43.9769,43.9769,41778.0
2019-02-13 11:20:00,46.38,46.38,46.24,46.24,56320.0,43.9675,43.9675,43.8347,43.8347,56320.0
2019-02-13 11:30:00,46.23,46.23,46.01,46.09,78306.0,43.8253,43.8253,43.6167,43.6925,78306.0
2019-02-13 11:40:00,46.04,46.18,46.02,46.15,46742.0,43.6451,43.7779,43.6262,43.7494,46742.0
2019-02-13 11:50:00,46.17,46.3,46.17,46.3,43538.0,43.7684,43.8916,43.7684,43.8916,43538.0
2019-02-13 12:00:00,46.3,46.33,46.18,46.19,17834.0,43.8916,43.9201,43.7779,43.7873,17834.0
2019-02-13 12:10:00,46.18,46.21,46.14,46.14,21138.0,43.7779,43.8063,43.7399,43.7399,21138.0
2019-02-13 12:20:00,46.14,46.14,46.04,46.1,26910.0,43.7399,43.7399,43.6451,43.702,26910.0
2019-02-13 12:30:00,46.1,46.15,46.04,46.1,24210.0,43.702,43.7494,43.6451,43.702,24210.0
2019-02-13 12:40:00,46.1,46.17,46.1,46.17,54302.0,43.702,43.7684,43.702,43.7684,54302.0
2019-02-13 12:50:00,46.16,46.17,46.06,46.17,10798.0,43.7589,43.7684,43.6641,43.7684,10798.0
2019-02-13 13:00:00,46.16,46.23,46.1,46.21,22998.0,43.7589,43.8253,43.702,43.8063,22998.0
2019-02-13 13:10:00,46.21,46.21,46.17,46.18,3088.0,43.8063,43.8063,43.7684,43.7779,3088.0
2019-02-13 13:20:00,46.19,46.22,46.19,46.21,27588.0,43.7873,43.8158,43.7873,43.8063,27588.0
2019-02-13 13:30:00,46.19,46.2,46.16,46.17,16048.0,43.7873,43.7968,43.7589,43.7684,16048.0
2019-02-13 13:40:00,46.16,46.17,46.16,46.16,2900.0,43.7589,43.7684,43.7589,43.7589,2900.0
2019-02-13 13:50:00,46.19,46.2,46.16,46.18,32828.0,43.7873,43.7968,43.7589,43.7779,32828.0
2019-02-13 14:00:00,46.18,46.23,46.18,46.2,23840.0,43.7779,43.8253,43.7779,43.7968,23840.0
2019-02-13 14:10:00,46.22,46.24,46.19,46.24,24356.0,43.8158,43.8347,43.7873,43.8347,24356.0
2019-02-13 14:20:00,46.23,46.27,46.2,46.26,15900.0,43.8253,43.8632,43.7968,43.8537,15900.0
2019-02-13 14:30:00,46.3,46.32,46.27,46.27,42088.0,43.8916,43.9106,43.8632,43.8632,42088.0
2019-02-13 14:40:00,46.28,46.49,46.28,46.46,40390.0,43.8727,44.0717,43.8727,44.0433,40390.0
2019-02-13 14:50:00,46.48,46.52,46.47,46.49,19162.0,44.0623,44.1002,44.0528,44.0717,19162.0
2019-02-13 15:00:00,46.49,46.52,46.45,46.45,18762.0,44.0717,44.1002,44.0338,44.0338,18762.0
2019-02-13 15:10:00,46.47,46.57,46.46,46.57,16596.0,44.0528,44.1476,44.0433,44.1476,16596.0
2019-02-13 15:20:00,46.55,46.6,46.52,46.6,28388.0,44.1286,44.176,44.1002,44.176,28388.0
2019-02-13 15:30:00,46.6,46.69,46.6,46.63,69510.0,44.176,44.2613,44.176,44.2045,69510.0
2019-02-13 15:40:00,46.64,46.65,46.27,46.37,94658.0,44.2139,44.2234,43.8632,43.958,94658.0
2019-02-13 15:50:00,46.37,46.41,46.27,46.31,83266.0,43.958,43.9959,43.8632,43.9011,83266.0
2019-02-14 09:30:00,45.65,45.7,45.31,45.47,167074.0,43.2754,43.3228,42.9531,43.1048,167074.0
2019-02-14 09:40:00,45.45,45.52,45.17,45.35,105846.0,43.0858,43.1522,42.8204,42.991,105846.0
2019-02-14 09:50:00,45.33,45.64,45.3,45.6,54464.0,42.9721,43.2659,42.9436,43.228,54464.0
2019-02-14 10:00:00,45.59,45.71,45.45,45.66,111626.0,43.2185,43.3323,43.0858,43.2849,111626.0
2019-02-14 10:10:00,45.7,45.93,45.62,45.93,98962.0,43.3228,43.5409,43.247,43.5409,98962.0
2019-02-14 10:20:00,45.91,45.92,45.76,45.91,51006.0,43.5219,43.5314,43.3797,43.5219,51006.0
2019-02-14 10:30:00,45.88,46.11,45.52,45.66,124990.0,43.4935,43.7115,43.1522,43.2849,124990.0
2019-02-14 10:40:00,45.66,45.99,45.66,45.91,69284.0,43.2849,43.5977,43.2849,43.5219,69284.0
2019-02-14 10:50:00,45.92,45.92,45.63,45.73,50398.0,43.5314,43.5314,43.2565,43.3513,50398.0
2019-02-14 11:00:00,45.77,45.79,45.51,45.73,41560.0,43.3892,43.4081,43.1427,43.3513,41560.0
2019-02-14 11:10:00,45.74,45.8,45.6,45.71,24758.0,43.3607,43.4176,43.228,43.3323,24758.0
2019-02-14 11:20:00,45.66,45.71,45.56,45.58,44300.0,43.2849,43.3323,43.1901,43.2091,44300.0
2019-02-14 11:30:00,45.55,45.6,45.44,45.57,61132.0,43.1806,43.228,43.0764,43.1996,61132.0
2019-02-14 11:40:00,45.55,45.9,45.55,45.85,58272.0,43.1806,43.5124,43.1806,43.465,58272.0
2019-02-14 11:50:00,45.87,45.91,45.84,45.88,17468.0,43.484,43.5219,43.4555,43.4935,17468.0
2019-02-14 12:00:00,45.87,46.04,45.82,46.01,35016.0,43.484,43.6451,43.4366,43.6167,35016.0
2019-02-14 12:10:00,46.02,46.22,45.95,46.22,50966.0,43.6262,43.8158,43.5598,43.8158,50966.0
2019-02-14 12:20:00,46.18,46.44,46.18,46.31,73514.0,43.7779,44.0243,43.7779,43.9011,73514.0
2019-02-14 12:30:00,46.32,46.32,46.24,46.24,18040.0,43.9106,43.9106,43.8347,43.8347,18040.0
2019-02-14 12:40:00,46.23,46.32,46.2,46.25,28862.0,43.8253,43.9106,43.7968,43.8442,28862.0
2019-02-14 12:50:00,46.22,46.29,46.22,46.27,11300.0,43.8158,43.8821,43.8158,43.8632,11300.0
2019-02-14 13:00:00,46.31,46.35,46.23,46.27,18694.0,43.9011,43.939,43.8253,43.8632,18694.0
2019-02-14 13:10:00,46.26,46.28,46.24,46.26,5762.0,43.8537,43.8727,43.8347,43.8537,5762.0
2019-02-14 13:20:00,46.18,46.31,46.15,46.31,12468.0,43.7779,43.9011,43.7494,43.9011,12468.0
2019-02-14 13:30:00,46.38,46.41,46.35,46.35,17662.0,43.9675,43.9959,43.939,43.939,17662.0
2019-02-14 13:40:00,46.32,46.37,46.3,46.34,14400.0,43.9106,43.958,43.8916,43.9295,14400.0
2019-02-14 13:50:00,46.32,46.33,46.27,46.33,11584.0,43.9106,43.9201,43.8632,43.9201,11584.0
2019-02-14 14:00:00,46.26,46.35,46.23,46.35,12758.0,43.8537,43.939,43.8253,43.939,12758.0
2019-02-14 14:10:00,46.34,46.41,46.33,46.33,15620.0,43.9295,43.9959,43.9201,43.9201,15620.0
2019-02-14 14:20:00,46.32,46.42,46.27,46.37,11492.0,43.9106,44.0054,43.8632,43.958,11492.0
2019-02-14 14:30:00,46.39,46.39,46.27,46.37,24200.0,43.9769,43.9769,43.8632,43.958,24200.0
2019-02-14 14:40:00,46.35,46.42,46.34,46.35,12740.0,43.939,44.0054,43.9295,43.939,12740.0
2019-02-14 14:50:00,46.34,46.35,46.12,46.19,45522.0,43.9295,43.939,43.721,43.7873,45522.0
2019-02-14 15:00:00,46.23,46.5,46.16,46.16,60474.0,43.8253,44.0812,43.7589,43.7589,60474.0
2019-02-14 15:10:00,46.19,46.24,46.03,46.13,13900.0,43.7873,43.8347,43.6357,43.7305,13900.0
2019-02-14 15:20:00,46.15,46.23,46.13,46.17,12766.0,43.7494,43.8253,43.7305,43.7684,12766.0
2019-02-14 15:30:00,46.2,46.38,46.17,46.38,25410.0,43.7968,43.9675,43.7684,43.9675,25410.0
2019-02-14 15:40:00,46.28,46.29,46.09,46.1,43898.0,43.8727,43.8821,43.6925,43.702,43898.0
2019-02-14 15:50:00,46.1,46.14,45.85,45.88,84074.0,43.702,43.7399,43.465,43.4935,84074.0
2019-02-15 09:30:00,46.91,47.28,46.84,47.27,143078.0,44.4699,44.8206,44.4035,44.8112,143078.0
2019-02-15 09:40:00,47.3,47.49,47.23,47.43,114474.0,44.8396,45.0197,44.7732,44.9628,114474.0
2019-02-15 09:50:00,47.44,47.45,47.27,47.43,77416.0,44.9723,44.9818,44.8112,44.9628,77416.0
2019-02-15 10:00:00,47.41,47.48,47.33,47.43,91064.0,44.9439,45.0102,44.868,44.9628,91064.0
2019-02-15 10:10:00,47.43,47.58,47.37,47.58,82476.0,44.9628,45.105,44.906,45.105,82476.0
2019-02-15 10:20:00,47.59,47.75,47.56,47.68,101964.0,45.1145,45.2662,45.0861,45.1998,101964.0
2019-02-15 10:30:00,47.69,47.74,47.65,47.74,37706.0,45.2093,45.2567,45.1714,45.2567,37706.0
2019-02-15 10:40:00,47.76,47.85,47.67,47.78,79030.0,45.2757,45.361,45.1904,45.2946,79030.0
2019-02-15 10:50:00,47.77,47.77,47.55,47.56,105666.0,45.2852,45.2852,45.0766,45.0861,105666.0
2019-02-15 11:00:00,47.55,47.77,47.55,47.64,83246.0,45.0766,45.2852,45.0766,45.1619,83246.0
2019-02-15 11:10:00,47.65,47.65,47.47,47.54,44004.0,45.1714,45.1714,45.0008,45.0671,44004.0
2019-02-15 11:20:00,47.55,47.74,47.46,47.74,67716.0,45.0766,45.2567,44.9913,45.2567,67716.0
2019-02-15 11:30:00,47.74,47.74,47.55,47.64,66254.0,45.2567,45.2567,45.0766,45.1619,66254.0
2019-02-15 11:40:00,47.68,47.71,47.59,47.71,31400.0,45.1998,45.2283,45.1145,45.2283,31400.0
2019-02-15 11:50:00,47.7,47.86,47.68,47.83,30486.0,45.2188,45.3705,45.1998,45.342,30486.0
2019-02-15 12:00:00,47.85,47.85,47.66,47.75,32024.0,45.361,45.361,45.1809,45.2662,32024.0
2019-02-15 12:10:00,47.8,47.88,47.8,47.8,50826.0,45.3136,45.3894,45.3136,45.3136,50826.0
2019-02-15 12:20:00,47.81,47.85,47.77,47.79,15082.0,45.3231,45.361,45.2852,45.3041,15082.0
2019-02-15 12:30:00,47.8,47.81,47.69,47.77,28004.0,45.3136,45.3231,45.2093,45.2852,28004.0
2019-02-15 12:40:00,47.8,47.84,47.73,47.76,14294.0,45.3136,45.3515,45.2472,45.2757,14294.0
2019-02-15 12:50:00,47.74,47.77,47.73,47.74,5600.0,45.2567,45.2852,45.2472,45.2567,5600.0
2019-02-15 13:00:00,47.74,47.79,47.66,47.66,30846.0,45.2567,45.3041,45.1809,45.1809,30846.0
2019-02-15 13:10:00,47.65,47.68,47.64,47.66,17058.0,45.1714,45.1998,45.1619,45.1809,17058.0
2019-02-15 13:20:00,47.65,47.66,47.55,47.58,21900.0,45.1714,45.1809,45.0766,45.105,21900.0
2019-02-15 13:30:00,47.58,47.64,47.58,47.64,13058.0,45.105,45.1619,45.105,45.1619,13058.0
2019-02-15 13:40:00,47.65,47.68,47.63,47.67,6268.0,45.1714,45.1998,45.1524,45.1904,6268.0
2019-02-15 13:50:00,47.69,47.8,47.69,47.72,17496.0,45.2093,45.3136,45.2093,45.2378,17496.0
2019-02-15 14:00:00,47.73,47.83,47.73,47.82,16648.0,45.2472,45.342,45.2472,45.3326,16648.0
2019-02-15 14:10:00,47.82,47.88,47.79,47.85,12972.0,45.3326,45.3894,45.3041,45.361,12972.0
2019-02-15 14:20:00,47.84,47.85,47.77,47.79,11300.0,45.3515,45.361,45.2852,45.3041,11300.0
2019-02-15 14:30:00,47.8,47.88,47.8,47.87,10904.0,45.3136,45.3894,45.3136,45.38,10904.0
2019-02-15 14:40:00,47.85,47.88,47.84,47.88,15476.0,45.361,45.3894,45.3515,45.3894,15476.0
2019-02-15 14:50:00,47.88,48.02,47.88,47.97,36006.0,45.3894,45.5221,45.3894,45.4747,36006.0
2019-02-15 15:00:00,47.91,47.97,47.9,47.91,81276.0,45.4179,45.4747,45.4084,45.4179,81276.0
2019-02-15 15:10:00,47.9,47.91,47.77,47.81,39340.0,45.4084,45.4179,45.2852,45.3231,39340.0
2019-02-15 15:20:00,47.8,47.84,47.77,47.82,60670.0,45.3136,45.3515,45.2852,45.3326,60670.0
2019-02-15 15:30:00,47.81,47.98,47.81,47.97,38224.0,45.3231,45.4842,45.3231,45.4747,38224.0
2019-02-15 15:40:00,47.97,48.22,47.96,48.2,137676.0,45.4747,45.7117,45.4653,45.6928,137676.0
2019-02-15 15:50:00,48.18,48.26,48.04,48.26,208612.0,45.6738,45.7497,45.5411,45.7497,208612.0
2019-02-19 09:30:00,47.85,48.26,47.85,48.21,168012.0,45.361,45.7497,45.361,45.7023,168012.0
2019-02-19 09:40:00,48.22,48.25,48.12,48.2,52894.0,45.7117,45.7402,45.6169,45.6928,52894.0
2019-02-19 09:50:00,48.21,48.25,48.18,48.23,57104.0,45.7023,45.7402,45.6738,45.7212,57104.0
2019-02-19 10:00:00,48.24,48.29,48.16,48.22,96838.0,45.7307,45.7781,45.6549,45.7117,96838.0
2019-02-19 10:10:00,48.25,48.35,48.24,48.26,110250.0,45.7402,45.835,45.7307,45.7497,110250.0
2019-02-19 10:20:00,48.27,48.27,48.14,48.18,157114.0,45.7591,45.7591,45.6359,45.6738,157114.0
2019-02-19 10:30:00,48.23,48.23,47.94,47.96,106072.0,45.7212,45.7212,45.4463,45.4653,106072.0
2019-02-19 10:40:00,47.96,48.1,47.96,48.02,39106.0,45.4653,45.598,45.4653,45.5221,39106.0
2019-02-19 10:50:00,48.03,48.05,47.97,47.97,36944.0,45.5316,45.5506,45.4747,45.4747,36944.0
2019-02-19 11:00:00,48.02,48.13,48.02,48.1,32476.0,45.5221,45.6264,45.5221,45.598,32476.0
2019-02-19 11:10:00,48.13,48.21,48.07,48.18,33574.0,45.6264,45.7023,45.5695,45.6738,33574.0
2019-02-19 11:20:00,48.17,48.17,48.04,48.06,15870.0,45.6643,45.6643,45.5411,45.5601,15870.0
2019-02-19 11:30:00,48.1,48.27,48.1,48.21,31622.0,45.598,45.7591,45.598,45.7023,31622.0
2019-02-19 11:40:00,48.19,48.48,48.19,48.41,49470.0,45.6833,45.9582,45.6833,45.8919,49470.0
2019-02-19 11:50:00,48.4,48.58,48.36,48.58,41796.0,45.8824,46.053,45.8445,46.053,41796.0
2019-02-19 12:00:00,48.57,48.57,48.44,48.46,29998.0,46.0435,46.0435,45.9203,45.9393,29998.0
2019-02-19 12:10:00,48.45,48.46,48.43,48.45,10172.0,45.9298,45.9393,45.9108,45.9298,10172.0
2019-02-19 12:20:00,48.47,48.47,48.43,48.45,5000.0,45.9487,45.9487,45.9108,45.9298,5000.0
2019-02-19 12:30:00,48.45,48.45,48.41,48.43,6348.0,45.9298,45.9298,45.8919,45.9108,6348.0
2019-02-19 12:40:00,48.38,48.47,48.38,48.46,19680.0,45.8634,45.9487,45.8634,45.9393,19680.0
2019-02-19 12:50:00,48.43,48.48,48.41,48.47,12642.0,45.9108,45.9582,45.8919,45.9487,12642.0
2019-02-19 13:00:00,48.44,48.44,48.33,48.33,16128.0,45.9203,45.9203,45.816,45.816,16128.0
2019-02-19 13:10:00,48.33,48.4,48.33,48.35,7318.0,45.816,45.8824,45.816,45.835,7318.0
2019-02-19 13:20:00,48.34,48.38,48.34,48.37,9018.0,45.8255,45.8634,45.8255,45.8539,9018.0
2019-02-19 13:30:00,48.37,48.37,48.3,48.34,3950.0,45.8539,45.8539,45.7876,45.8255,3950.0
2019-02-19 13:40:00,48.37,48.42,48.37,48.4,4910.0,45.8539,45.9013,45.8539,45.8824,4910.0
2019-02-19 13:50:00,48.44,48.44,48.37,48.38,6400.0,45.9203,45.9203,45.8539,45.8634,6400.0
2019-02-19 14:00:00,48.4,48.45,48.39,48.43,13926.0,45.8824,45.9298,45.8729,45.9108,13926.0
2019-02-19 14:10:00,48.44,48.44,48.38,48.43,22978.0,45.9203,45.9203,45.8634,45.9108,22978.0
2019-02-19 14:20:00,48.44,48.54,48.42,48.51,25690.0,45.9203,46.0151,45.9013,45.9867,25690.0
2019-02-19 14:30:00,48.53,48.58,48.51,48.57,35134.0,46.0056,46.053,45.9867,46.0435,35134.0
2019-02-19 14:40:00,48.59,48.66,48.58,48.65,47516.0,46.0625,46.1289,46.053,46.1194,47516.0
2019-02-19 14:50:00,48.65,48.72,48.62,48.69,35216.0,46.1194,46.1857,46.0909,46.1573,35216.0
2019-02-19 15:00:00,48.68,48.68,48.61,48.68,13896.0,46.1478,46.1478,46.0815,46.1478,13896.0
2019-02-19 15:10:00,48.67,48.7,48.65,48.66,30082.0,46.1383,46.1668,46.1194,46.1289,30082.0
2019-02-19 15:20:00,48.65,48.65,48.5,48.54,32522.0,46.1194,46.1194,45.9772,46.0151,32522.0
2019-02-19 15:30:00,48.54,48.69,48.54,48.56,29024.0,46.0151,46.1573,46.0151,46.0341,29024.0
2019-02-19 15:40:00,48.57,48.64,48.45,48.47,31382.0,46.0435,46.1099,45.9298,45.9487,31382.0
2019-02-19 15:50:00,48.45,48.49,48.27,48.35,149934.0,45.9298,45.9677,45.7591,45.835,149934.0
2019-02-20 09:30:00,48.33,48.43,48.32,48.34,54534.0,45.816,45.9108,45.8065,45.8255,54534.0
2019-02-20 09:40:00,48.35,48.42,48.24,48.32,62374.0,45.835,45.9013,45.7307,45.8065,62374.0
2019-02-20 09:50:00,48.34,48.47,48.33,48.46,32834.0,45.8255,45.9487,45.816,45.9393,32834.0
2019-02-20 10:00:00,48.45,48.45,48.29,48.34,49058.0,45.9298,45.9298,45.7781,45.8255,49058.0
2019-02-20 10:10:00,48.35,48.47,48.28,48.43,44240.0,45.835,45.9487,45.7686,45.9108,44240.0
2019-02-20 10:20:00,48.41,48.52,48.38,48.48,82602.0,45.8919,45.9961,45.8634,45.9582,82602.0
2019-02-20 10:30:00,48.51,48.55,48.47,48.52,36038.0,45.9867,46.0246,45.9487,45.9961,36038.0
2019-02-20 10:40:00,48.55,48.58,48.49,48.5,49094.0,46.0246,46.053,45.9677,45.9772,49094.0
2019-02-20 10:50:00,48.51,48.51,48.38,48.39,17556.0,45.9867,45.9867,45.8634,45.8729,17556.0
2019-02-20 11:00:00,48.35,48.45,48.34,48.45,26554.0,45.835,45.9298,45.8255,45.9298,26554.0
2019-02-20 11:10:00,48.47,48.47,48.35,48.42,17334.0,45.9487,45.9487,45.835,45.9013,17334.0
2019-02-20 11:20:00,48.42,48.43,48.32,48.41,13576.0,45.9013,45.9108,45.8065,45.8919,13576.0
2019-02-20 11:30:00,48.42,48.45,48.38,48.44,3800.0,45.9013,45.9298,45.8634,45.9203,3800.0
2019-02-20 11:40:00,48.46,48.57,48.46,48.49,30230.0,45.9393,46.0435,45.9393,45.9677,30230.0
2019-02-20 11:50:00,48.49,48.58,48.49,48.5,19120.0,45.9677,46.053,45.9677,45.9772,19120.0
2019-02-20 12:00:00,48.49,48.49,48.24,48.33,37620.0,45.9677,45.9677,45.7307,45.816,37620.0
2019-02-20 12:10:00,48.33,48.4,48.32,48.37,44324.0,45.816,45.8824,45.8065,45.8539,44324.0
2019-02-20 12:20:00,48.38,48.38,48.14,48.16,63130.0,45.8634,45.8634,45.6359,45.6549,63130.0
2019-02-20 12:30:00,48.15,48.24,48.12,48.24,22770.0,45.6454,45.7307,45.6169,45.7307,22770.0
2019-02-20 12:40:00,48.27,48.31,48.27,48.3,11736.0,45.7591,45.7971,45.7591,45.7876,11736.0
2019-02-20 12:50:00,48.28,48.29,48.19,48.24,97108.0,45.7686,45.7781,45.6833,45.7307,97108.0
2019-02-20 13:00:00,48.24,48.4,48.24,48.38,51808.0,45.7307,45.8824,45.7307,45.8634,51808.0
2019-02-20 13:10:00,48.34,48.44,48.34,48.44,91440.0,45.8255,45.9203,45.8255,45.9203,91440.0
2019-02-20 13:20:00,48.43,48.58,48.43,48.58,36740.0,45.9108,46.053,45.9108,46.053,36740.0
2019-02-20 13:30:00,48.56,48.62,48.49,48.52,34090.0,46.0341,46.0909,45.9677,45.9961,34090.0
2019-02-20 13:40:00,48.52,48.63,48.52,48.61,14334.0,45.9961,46.1004,45.9961,46.0815,14334.0
2019-02-20 13:50:00,48.55,48.72,48.55,48.65,29284.0,46.0246,46.1857,46.0246,46.1194,29284.0
2019-02-20 14:00:00,48.67,48.87,48.4,48.51,222864.0,46.1383,46.3279,45.8824,45.9867,222864.0
2019-02-20 14:10:00,48.52,48.59,48.28,48.31,93154.0,45.9961,46.0625,45.7686,45.7971,93154.0
2019-02-20 14:20:00,48.27,48.37,48.07,48.37,105864.0,45.7591,45.8539,45.5695,45.8539,105864.0
2019-02-20 14:30:00,48.39,48.72,48.38,48.61,102126.0,45.8729,46.1857,45.8634,46.0815,102126.0
2019-02-20 14:40:00,48.59,48.73,48.54,48.69,21832.0,46.0625,46.1952,46.0151,46.1573,21832.0
2019-02-20 14:50:00,48.68,48.83,48.68,48.71,114354.0,46.1478,46.29,46.1478,46.1763,114354.0
2019-02-20 15:00:00,48.71,48.71,48.59,48.64,25520.0,46.1763,46.1763,46.0625,46.1099,25520.0
2019-02-20 15:10:00,48.69,48.76,48.62,48.7,15636.0,46.1573,46.2237,46.0909,46.1668,15636.0
2019-02-20 15:20:00,48.72,48.74,48.63,48.63,12880.0,46.1857,46.2047,46.1004,46.1004,12880.0
2019-02-20 15:30:00,48.63,48.7,48.6,48.69,56226.0,46.1004,46.1668,46.072,46.1573,56226.0
2019-02-20 15:40:00,48.7,48.75,48.55,48.63,101668.0,46.1668,46.2142,46.0246,46.1004,101668.0
2019-02-20 15:50:00,48.61,48.7,48.55,48.7,64728.0,46.0815,46.1668,46.0246,46.1668,64728.0
2019-02-21 09:30:00,48.37,48.55,48.23,48.25,116724.0,45.8539,46.0246,45.7212,45.7402,116724.0
2019-02-21 09:40:00,48.34,48.35,47.99,47.99,114184.0,45.8255,45.835,45.4937,45.4937,114184.0
2019-02-21 09:50:00,47.98,48.19,47.97,48.17,70020.0,45.4842,45.6833,45.4747,45.6643,70020.0
2019-02-21 10:00:00,48.19,48.19,48.0,48.08,86650.0,45.6833,45.6833,45.5032,45.579,86650.0
2019-02-21 10:10:00,48.12,48.3,47.92,48.17,71302.0,45.6169,45.7876,45.4273,45.6643,71302.0
2019-02-21 10:20:00,48.27,48.3,48.02,48.04,58050.0,45.7591,45.7876,45.5221,45.5411,58050.0
2019-02-21 10:30:00,48.05,48.16,48.04,48.1,14232.0,45.5506,45.6549,45.5411,45.598,14232.0
2019-02-21 10:40:00,48.07,48.23,48.06,48.08,14582.0,45.5695,45.7212,45.5601,45.579,14582.0
2019-02-21 10:50:00,48.03,48.16,47.98,48.0,23458.0,45.5316,45.6549,45.4842,45.5032,23458.0
2019-02-21 11:00:00,48.06,48.26,47.93,48.08,53872.0,45.5601,45.7497,45.4368,45.579,53872.0
2019-02-21 11:10:00,48.1,48.24,48.1,48.19,34542.0,45.598,45.7307,45.598,45.6833,34542.0
2019-02-21 11:20:00,48.18,48.18,47.99,47.99,45828.0,45.6738,45.6738,45.4937,45.4937,45828.0
2019-02-21 11:30:00,47.96,48.14,47.96,48.1,86688.0,45.4653,45.6359,45.4653,45.598,86688.0
2019-02-21 11:40:00,48.18,48.18,48.0,48.04,13844.0,45.6738,45.6738,45.5032,45.5411,13844.0
2019-02-21 11:50:00,48.09,48.42,48.08,48.31,41146.0,45.5885,45.9013,45.579,45.7971,41146.0
2019-02-21 12:00:00,48.31,48.4,48.26,48.26,47696.0,45.7971,45.8824,45.7497,45.7497,47696.0
2019-02-21 12:10:00,48.24,48.26,48.17,48.19,25818.0,45.7307,45.7497,45.6643,45.6833,25818.0
2019-02-21 12:20:00,48.2,48.27,48.18,48.24,8356.0,45.6928,45.7591,45.6738,45.7307,8356.0
2019-02-21 12:30:00,48.25,48.38,48.25,48.25,13260.0,45.7402,45.8634,45.7402,45.7402,13260.0
2019-02-21 12:40:00,48.33,48.34,48.22,48.25,4580.0,45.816,45.8255,45.7117,45.7402,4580.0
2019-02-21 12:50:00,48.27,48.39,48.24,48.39,9424.0,45.7591,45.8729,45.7307,45.8729,9424.0
2019-02-21 13:00:00,48.42,48.43,48.33,48.36,15138.0,45.9013,45.9108,45.816,45.8445,15138.0
2019-02-21 13:10:00,48.34,48.37,48.28,48.29,15310.0,45.8255,45.8539,45.7686,45.7781,15310.0
2019-02-21 13:20:00,48.28,48.29,48.22,48.23,5420.0,45.7686,45.7781,45.7117,45.7212,5420.0
2019-02-21 13:30:00,48.2,48.2,48.13,48.13,33438.0,45.6928,45.6928,45.6264,45.6264,33438.0
2019-02-21 13:40:00,48.14,48.19,48.14,48.18,21112.0,45.6359,45.6833,45.6359,45.6738,21112.0
2019-02-21 13:50:00,48.19,48.2,48.17,48.19,5600.0,45.6833,45.6928,45.6643,45.6833,5600.0
2019-02-21 14:00:00,48.24,48.26,48.19,48.19,14302.0,45.7307,45.7497,45.6833,45.6833,14302.0
2019-02-21 14:10:00,48.17,48.19,47.99,48.0,39730.0,45.6643,45.6833,45.4937,45.5032,39730.0
2019-02-21 14:20:00,48.01,48.02,47.74,47.88,86058.0,45.5127,45.5221,45.2567,45.3894,86058.0
2019-02-21 14:30:00,47.9,47.94,47.88,47.91,31094.0,45.4084,45.4463,45.3894,45.4179,31094.0
2019-02-21 14:40:00,47.86,47.97,47.68,47.7,74566.0,45.3705,45.4747,45.1998,45.2188,74566.0
2019-02-21 14:50:00,47.69,47.7,47.57,47.7,87794.0,45.2093,45.2188,45.0956,45.2188,87794.0
2019-02-21 15:00:00,47.66,47.84,47.65,47.83,61728.0,45.1809,45.3515,45.1714,45.342,61728.0
2019-02-21 15:10:00,47.8,47.87,47.76,47.8,31968.0,45.3136,45.38,45.2757,45.3136,31968.0
2019-02-21 15:20:00,47.8,47.84,47.76,47.78,16782.0,45.3136,45.3515,45.2757,45.2946,16782.0
2019-02-21 15:30:00,47.77,47.8,47.57,47.69,89322.0,45.2852,45.3136,45.0956,45.2093,89322.0
2019-02-21 15:40:00,47.7,47.91,47.66,47.9,69294.0,45.2188,45.4179,45.1809,45.4084,69294.0
2019-02-21 15:50:00,47.89,48.1,47.81,48.07,216338.0,45.3989,45.598,45.3231,45.5695,216338.0
2019-02-22 09:30:00,48.55,48.73,48.55,48.57,156444.0,46.0246,46.1952,46.0246,46.0435,156444.0
2019-02-22 09:40:00,48.58,48.64,48.43,48.55,77130.0,46.053,46.1099,45.9108,46.0246,77130.0
2019-02-22 09:50:00,48.52,48.68,48.52,48.68,42894.0,45.9961,46.1478,45.9961,46.1478,42894.0
2019-02-22 10:00:00,48.68,48.77,48.65,48.69,79014.0,46.1478,46.2331,46.1194,46.1573,79014.0
2019-02-22 10:10:00,48.7,48.88,48.67,48.8,133458.0,46.1668,46.3374,46.1383,46.2616,133458.0
2019-02-22 10:20:00,48.81,48.83,48.67,48.68,28224.0,46.2711,46.29,46.1383,46.1478,28224.0
2019-02-22 10:30:00,48.72,48.76,48.63,48.7,43928.0,46.1857,46.2237,46.1004,46.1668,43928.0
2019-02-22 10:40:00,48.7,48.85,48.67,48.83,101236.0,46.1668,46.309,46.1383,46.29,101236.0
2019-02-22 10:50:00,48.81,48.93,48.77,48.89,68400.0,46.2711,46.3848,46.2331,46.3469,68400.0
2019-02-22 11:00:00,48.88,48.96,48.83,48.95,92474.0,46.3374,46.4133,46.29,46.4038,92474.0
2019-02-22 11:10:00,48.94,49.14,48.92,49.13,74374.0,46.3943,46.5839,46.3753,46.5744,74374.0
2019-02-22 11:20:00,49.12,49.13,49.06,49.1,54712.0,46.5649,46.5744,46.5081,46.546,54712.0
2019-02-22 11:30:00,49.1,49.14,49.06,49.14,63530.0,46.546,46.5839,46.5081,46.5839,63530.0
2019-02-22 11:40:00,49.15,49.15,49.02,49.08,52572.0,46.5934,46.5934,46.4701,46.527,52572.0
2019-02-22 11:50:00,49.06,49.1,48.97,49.1,40658.0,46.5081,46.546,46.4227,46.546,40658.0
2019-02-22 12:00:00,49.08,49.18,49.03,49.13,40818.0,46.527,46.6218,46.4796,46.5744,40818.0
2019-02-22 12:10:00,49.11,49.12,49.01,49.02,19510.0,46.5554,46.5649,46.4607,46.4701,19510.0
2019-02-22 12:20:00,49.0,49.07,49.0,49.01,16644.0,46.4512,46.5175,46.4512,46.4607,16644.0
2019-02-22 12:30:00,49.02,49.02,48.93,48.99,34726.0,46.4701,46.4701,46.3848,46.4417,34726.0
2019-02-22 12:40:00,48.99,49.02,48.97,49.01,18022.0,46.4417,46.4701,46.4227,46.4607,18022.0
2019-02-22 12:50:00,49.02,49.02,48.89,48.98,119906.0,46.4701,46.4701,46.3469,46.4322,119906.0
2019-02-22 13:00:00,48.97,48.97,48.9,48.9,19114.0,46.4227,46.4227,46.3564,46.3564,19114.0
2019-02-22 13:10:00,48.88,48.9,48.78,48.87,97680.0,46.3374,46.3564,46.2426,46.3279,97680.0
2019-02-22 13:20:00,48.86,48.9,48.86,48.88,10596.0,46.3185,46.3564,46.3185,46.3374,10596.0
2019-02-22 13:30:00,48.9,48.97,48.9,48.92,68942.0,46.3564,46.4227,46.3564,46.3753,68942.0
2019-02-22 13:40:00,48.91,48.91,48.85,48.88,21600.0,46.3659,46.3659,46.309,46.3374,21600.0
2019-02-22 13:50:00,48.89,48.92,48.85,48.91,16192.0,46.3469,46.3753,46.309,46.3659,16192.0
2019-02-22 14:00:00,48.9,48.97,48.87,48.97,28158.0,46.3564,46.4227,46.3279,46.4227,28158.0
2019-02-22 14:10:00,48.97,49.04,48.9,48.9,20954.0,46.4227,46.4891,46.3564,46.3564,20954.0
2019-02-22 14:20:00,48.86,48.86,48.82,48.83,23158.0,46.3185,46.3185,46.2805,46.29,23158.0
2019-02-22 14:30:00,48.86,48.87,48.46,48.59,190492.0,46.3185,46.3279,45.9393,46.0625,190492.0
2019-02-22 14:40:00,48.54,48.57,48.42,48.51,247546.0,46.0151,46.0435,45.9013,45.9867,247546.0
2019-02-22 14:50:00,48.52,48.61,48.48,48.52,75844.0,45.9961,46.0815,45.9582,45.9961,75844.0
2019-02-22 15:00:00,48.48,48.65,48.47,48.63,63912.0,45.9582,46.1194,45.9487,46.1004,63912.0
2019-02-22 15:10:00,48.65,48.73,48.64,48.73,65080.0,46.1194,46.1952,46.1099,46.1952,65080.0
2019-02-22 15:20:00,48.71,48.9,48.69,48.87,66394.0,46.1763,46.3564,46.1573,46.3279,66394.0
2019-02-22 15:30:00,48.85,48.87,48.74,48.77,66414.0,46.309,46.3279,46.2047,46.2331,66414.0
2019-02-22 15:40:00,48.78,48.97,48.78,48.85,87210.0,46.2426,46.4227,46.2426,46.309,87210.0
2019-02-22 15:50:00,48.85,49.09,48.78,49.05,335044.0,46.309,46.5365,46.2426,46.4986,335044.0
2019-02-25 09:30:00,50.0,50.15,49.97,50.1,257266.0,47.3992,47.5414,47.3707,47.494,257266.0
2019-02-25 09:40:00,50.13,50.18,49.99,50.07,101480.0,47.5224,47.5698,47.3897,47.4655,101480.0
2019-02-25 09:50:00,50.07,50.21,50.01,50.01,58012.0,47.4655,47.5982,47.4086,47.4086,58012.0
2019-02-25 10:00:00,49.98,50.02,49.89,50.02,89792.0,47.3802,47.4181,47.2949,47.4181,89792.0
2019-02-25 10:10:00,50.0,50.12,49.96,50.12,41196.0,47.3992,47.5129,47.3612,47.5129,41196.0
2019-02-25 10:20:00,50.1,50.13,49.79,49.82,86746.0,47.494,47.5224,47.2001,47.2285,86746.0
2019-02-25 10:30:00,49.87,49.98,49.81,49.97,44594.0,47.2759,47.3802,47.219,47.3707,44594.0
2019-02-25 10:40:00,49.97,50.06,49.96,50.05,35016.0,47.3707,47.456,47.3612,47.4466,35016.0
2019-02-25 10:50:00,50.06,50.29,50.06,50.27,80826.0,47.456,47.6741,47.456,47.6551,80826.0
2019-02-25 11:00:00,50.26,50.27,50.19,50.19,50368.0,47.6456,47.6551,47.5793,47.5793,50368.0
2019-02-25 11:10:00,50.19,50.2,50.1,50.16,39614.0,47.5793,47.5888,47.494,47.5508,39614.0
2019-02-25 11:20:00,50.13,50.13,50.02,50.06,22758.0,47.5224,47.5224,47.4181,47.456,22758.0
2019-02-25 11:30:00,50.04,50.17,50.0,50.09,32316.0,47.4371,47.5603,47.3992,47.4845,32316.0
2019-02-25 11:40:00,50.16,50.2,50.12,50.2,20496.0,47.5508,47.5888,47.5129,47.5888,20496.0
2019-02-25 11:50:00,50.19,50.19,50.06,50.11,25330.0,47.5793,47.5793,47.456,47.5034,25330.0
2019-02-25 12:00:00,50.13,50.14,50.05,50.07,24766.0,47.5224,47.5319,47.4466,47.4655,24766.0
2019-02-25 12:10:00,50.08,50.13,50.06,50.1,21124.0,47.475,47.5224,47.456,47.494,21124.0
2019-02-25 12:20:00,50.02,50.03,49.97,49.99,19432.0,47.4181,47.4276,47.3707,47.3897,19432.0
2019-02-25 12:30:00,49.95,50.01,49.95,49.98,21480.0,47.3518,47.4086,47.3518,47.3802,21480.0
2019-02-25 12:40:00,50.0,50.01,49.96,49.99,25732.0,47.3992,47.4086,47.3612,47.3897,25732.0
2019-02-25 12:50:00,49.95,49.98,49.77,49.86,81582.0,47.3518,47.3802,47.1811,47.2664,81582.0
2019-02-25 13:00:00,49.85,49.93,49.85,49.89,22398.0,47.257,47.3328,47.257,47.2949,22398.0
2019-02-25 13:10:00,49.9,49.93,49.82,49.87,10838.0,47.3044,47.3328,47.2285,47.2759,10838.0
2019-02-25 13:20:00,49.82,49.84,49.73,49.76,98498.0,47.2285,47.2475,47.1432,47.1716,98498.0
2019-02-25 13:30:00,49.74,49.76,49.62,49.63,50532.0,47.1527,47.1716,47.0389,47.0484,50532.0
2019-02-25 13:40:00,49.65,49.79,49.65,49.78,67840.0,47.0674,47.2001,47.0674,47.1906,67840.0
2019-02-25 13:50:00,49.78,49.84,49.74,49.81,24714.0,47.1906,47.2475,47.1527,47.219,24714.0
2019-02-25 14:00:00,49.8,49.9,49.8,49.84,9562.0,47.2096,47.3044,47.2096,47.2475,9562.0
2019-02-25 14:10:00,49.88,49.91,49.84,49.84,8294.0,47.2854,47.3138,47.2475,47.2475,8294.0
2019-02-25 14:20:00,49.82,49.84,49.79,49.8,7000.0,47.2285,47.2475,47.2001,47.2096,7000.0
2019-02-25 14:30:00,49.77,49.78,49.73,49.78,19214.0,47.1811,47.1906,47.1432,47.1906,19214.0
2019-02-25 14:40:00,49.77,49.83,49.77,49.81,29204.0,47.1811,47.238,47.1811,47.219,29204.0
2019-02-25 14:50:00,49.77,49.78,49.7,49.71,48434.0,47.1811,47.1906,47.1148,47.1242,48434.0
2019-02-25 15:00:00,49.71,49.74,49.63,49.65,92896.0,47.1242,47.1527,47.0484,47.0674,92896.0
2019-02-25 15:10:00,49.62,49.74,49.58,49.7,110020.0,47.0389,47.1527,47.001,47.1148,110020.0
2019-02-25 15:20:00,49.7,49.72,49.48,49.48,73586.0,47.1148,47.1337,46.9062,46.9062,73586.0
2019-02-25 15:30:00,49.51,49.7,49.49,49.67,96056.0,46.9346,47.1148,46.9157,47.0863,96056.0
2019-02-25 15:40:00,49.69,49.73,49.52,49.54,62442.0,47.1053,47.1432,46.9441,46.9631,62442.0
2019-02-25 15:50:00,49.54,49.54,49.38,49.43,122874.0,46.9631,46.9631,46.8114,46.8588,122874.0
2019-02-26 09:30:00,48.92,49.02,48.77,48.93,157840.0,46.3753,46.4701,46.2331,46.3848,157840.0
2019-02-26 09:40:00,48.91,48.92,48.7,48.72,45140.0,46.3659,46.3753,46.1668,46.1857,45140.0
2019-02-26 09:50:00,48.73,49.0,48.72,48.96,107394.0,46.1952,46.4512,46.1857,46.4133,107394.0
2019-02-26 10:00:00,48.96,49.37,48.96,49.12,125212.0,46.4133,46.8019,46.4133,46.5649,125212.0
2019-02-26 10:10:00,49.12,49.31,49.12,49.18,79920.0,46.5649,46.745,46.5649,46.6218,79920.0
2019-02-26 10:20:00,49.18,49.31,49.13,49.16,42016.0,46.6218,46.745,46.5744,46.6028,42016.0
2019-02-26 10:30:00,49.16,49.26,49.15,49.21,21000.0,46.6028,46.6976,46.5934,46.6502,21000.0
2019-02-26 10:40:00,49.21,49.3,49.16,49.16,36692.0,46.6502,46.7356,46.6028,46.6028,36692.0
2019-02-26 10:50:00,49.07,49.07,48.77,48.77,94676.0,46.5175,46.5175,46.2331,46.2331,94676.0
2019-02-26 11:00:00,48.75,49.13,48.74,49.13,55496.0,46.2142,46.5744,46.2047,46.5744,55496.0
2019-02-26 11:10:00,49.13,49.51,49.13,49.49,105024.0,46.5744,46.9346,46.5744,46.9157,105024.0
2019-02-26 11:20:00,49.51,49.53,49.37,49.4,29702.0,46.9346,46.9536,46.8019,46.8304,29702.0
2019-02-26 11:30:00,49.42,49.58,49.27,49.27,59924.0,46.8493,47.001,46.7071,46.7071,59924.0
2019-02-26 11:40:00,49.29,49.42,49.26,49.38,9346.0,46.7261,46.8493,46.6976,46.8114,9346.0
2019-02-26 11:50:00,49.41,49.47,49.38,49.41,31600.0,46.8398,46.8967,46.8114,46.8398,31600.0
2019-02-26 12:00:00,49.39,49.39,49.32,49.32,10622.0,46.8209,46.8209,46.7545,46.7545,10622.0
2019-02-26 12:10:00,49.31,49.41,49.27,49.41,11706.0,46.745,46.8398,46.7071,46.8398,11706.0
2019-02-26 12:20:00,49.41,49.51,49.4,49.4,13022.0,46.8398,46.9346,46.8304,46.8304,13022.0
2019-02-26 12:30:00,49.38,49.38,49.24,49.25,12046.0,46.8114,46.8114,46.6787,46.6882,12046.0
2019-02-26 12:40:00,49.24,49.33,49.22,49.27,14340.0,46.6787,46.764,46.6597,46.7071,14340.0
2019-02-26 12:50:00,49.32,49.32,49.25,49.3,9336.0,46.7545,46.7545,46.6882,46.7356,9336.0
2019-02-26 13:00:00,49.31,49.44,49.3,49.31,3820.0,46.745,46.8683,46.7356,46.745,3820.0
2019-02-26 13:10:00,49.33,49.47,49.33,49.44,3820.0,46.764,46.8967,46.764,46.8683,3820.0
2019-02-26 13:20:00,49.44,49.47,49.37,49.38,11880.0,46.8683,46.8967,46.8019,46.8114,11880.0
2019-02-26 13:30:00,49.35,49.35,49.29,49.3,7200.0,46.783,46.783,46.7261,46.7356,7200.0
2019-02-26 13:40:00,49.29,49.38,49.27,49.37,5684.0,46.7261,46.8114,46.7071,46.8019,5684.0
2019-02-26 13:50:00,49.37,49.37,49.34,49.35,3200.0,46.8019,46.8019,46.7735,46.783,3200.0
2019-02-26 14:00:00,49.37,49.5,49.37,49.4,10870.0,46.8019,46.9252,46.8019,46.8304,10870.0
2019-02-26 14:10:00,49.41,49.43,49.39,49.39,3200.0,46.8398,46.8588,46.8209,46.8209,3200.0
2019-02-26 14:20:00,49.42,49.43,49.32,49.38,9400.0,46.8493,46.8588,46.7545,46.8114,9400.0
2019-02-26 14:30:00,49.39,49.58,49.38,49.56,35252.0,46.8209,47.001,46.8114,46.982,35252.0
2019-02-26 14:40:00,49.6,49.66,49.55,49.57,35664.0,47.02,47.0768,46.9726,46.9915,35664.0
2019-02-26 14:50:00,49.6,49.69,49.57,49.65,29880.0,47.02,47.1053,46.9915,47.0674,29880.0
2019-02-26 15:00:00,49.65,49.79,49.65,49.69,48970.0,47.0674,47.2001,47.0674,47.1053,48970.0
2019-02-26 15:10:00,49.69,49.78,49.64,49.69,23796.0,47.1053,47.1906,47.0579,47.1053,23796.0
2019-02-26 15:20:00,49.68,49.74,49.59,49.59,40734.0,47.0958,47.1527,47.0105,47.0105,40734.0
2019-02-26 15:30:00,49.57,49.7,49.55,49.57,38060.0,46.9915,47.1148,46.9726,46.9915,38060.0
2019-02-26 15:40:00,49.56,49.6,49.45,49.45,62976.0,46.982,47.02,46.8778,46.8778,62976.0
2019-02-26 15:50:00,49.44,49.46,49.2,49.24,97452.0,46.8683,46.8872,46.6408,46.6787,97452.0
2019-02-27 09:30:00,48.85,49.07,48.85,49.03,138494.0,46.309,46.5175,46.309,46.4796,138494.0
2019-02-27 09:40:00,49.08,49.13,48.99,49.02,81626.0,46.527,46.5744,46.4417,46.4701,81626.0
2019-02-27 09:50:00,49.01,49.01,48.81,48.94,66732.0,46.4607,46.4607,46.2711,46.3943,66732.0
2019-02-27 10:00:00,48.93,48.95,48.73,48.86,89574.0,46.3848,46.4038,46.1952,46.3185,89574.0
2019-02-27 10:10:00,48.82,48.82,48.34,48.57,340260.0,46.2805,46.2805,45.8255,46.0435,340260.0
2019-02-27 10:20:00,48.53,48.54,48.23,48.34,187496.0,46.0056,46.0151,45.7212,45.8255,187496.0
2019-02-27 10:30:00,48.39,48.52,48.32,48.46,74638.0,45.8729,45.9961,45.8065,45.9393,74638.0
2019-02-27 10:40:00,48.48,48.6,48.44,48.55,80740.0,45.9582,46.072,45.9203,46.0246,80740.0
2019-02-27 10:50:00,48.52,48.52,48.36,48.44,29720.0,45.9961,45.9961,45.8445,45.9203,29720.0
2019-02-27 11:00:00,48.4,48.57,48.39,48.55,77872.0,45.8824,46.0435,45.8729,46.0246,77872.0
2019-02-27 11:10:00,48.59,48.59,48.35,48.41,64840.0,46.0625,46.0625,45.835,45.8919,64840.0
2019-02-27 11:20:00,48.44,48.65,48.43,48.64,137204.0,45.9203,46.1194,45.9108,46.1099,137204.0
2019-02-27 11:30:00,48.59,48.69,48.55,48.69,65058.0,46.0625,46.1573,46.0246,46.1573,65058.0
2019-02-27 11:40:00,48.67,48.71,48.6,48.68,17618.0,46.1383,46.1763,46.072,46.1478,17618.0
2019-02-27 11:50:00,48.68,48.75,48.68,48.73,10800.0,46.1478,46.2142,46.1478,46.1952,10800.0
2019-02-27 12:00:00,48.72,48.81,48.7,48.79,24692.0,46.1857,46.2711,46.1668,46.2521,24692.0
2019-02-27 12:10:00,48.77,48.83,48.74,48.77,27766.0,46.2331,46.29,46.2047,46.2331,27766.0
2019-02-27 12:20:00,48.78,48.85,48.74,48.81,13414.0,46.2426,46.309,46.2047,46.2711,13414.0
2019-02-27 12:30:00,48.82,48.85,48.8,48.82,90248.0,46.2805,46.309,46.2616,46.2805,90248.0
2019-02-27 12:40:00,48.88,48.9,48.84,48.86,20668.0,46.3374,46.3564,46.2995,46.3185,20668.0
2019-02-27 12:50:00,48.88,48.88,48.8,48.82,20804.0,46.3374,46.3374,46.2616,46.2805,20804.0
2019-02-27 13:00:00,48.84,48.94,48.83,48.93,7552.0,46.2995,46.3943,46.29,46.3848,7552.0
2019-02-27 13:10:00,48.95,49.05,48.92,49.04,28882.0,46.4038,46.4986,46.3753,46.4891,28882.0
2019-02-27 13:20:00,49.12,49.17,49.05,49.05,37282.0,46.5649,46.6123,46.4986,46.4986,37282.0
2019-02-27 13:30:00,49.04,49.05,48.94,48.94,17980.0,46.4891,46.4986,46.3943,46.3943,17980.0
2019-02-27 13:40:00,48.94,48.97,48.87,48.96,41634.0,46.3943,46.4227,46.3279,46.4133,41634.0
2019-02-27 13:50:00,48.97,48.99,48.93,48.96,22040.0,46.4227,46.4417,46.3848,46.4133,22040.0
2019-02-27 14:00:00,48.9,48.96,48.88,48.91,39670.0,46.3564,46.4133,46.3374,46.3659,39670.0
2019-02-27 14:10:00,48.9,49.06,48.88,49.06,21692.0,46.3564,46.5081,46.3374,46.5081,21692.0
2019-02-27 14:20:00,49.05,49.05,48.91,48.94,37750.0,46.4986,46.4986,46.3659,46.3943,37750.0
2019-02-27 14:30:00,48.95,49.02,48.94,49.02,32020.0,46.4038,46.4701,46.3943,46.4701,32020.0
2019-02-27 14:40:00,49.01,49.11,48.95,48.97,28474.0,46.4607,46.5554,46.4038,46.4227,28474.0
2019-02-27 14:50:00,49.01,49.02,48.88,48.97,54632.0,46.4607,46.4701,46.3374,46.4227,54632.0
2019-02-27 15:00:00,48.92,48.98,48.9,48.96,13470.0,46.3753,46.4322,46.3564,46.4133,13470.0
2019-02-27 15:10:00,48.95,49.05,48.95,48.95,63886.0,46.4038,46.4986,46.4038,46.4038,63886.0
2019-02-27 15:20:00,48.95,48.96,48.83,48.83,36346.0,46.4038,46.4133,46.29,46.29,36346.0
2019-02-27 15:30:00,48.82,48.96,48.8,48.96,33890.0,46.2805,46.4133,46.2616,46.4133,33890.0
2019-02-27 15:40:00,48.94,48.94,48.81,48.9,38130.0,46.3943,46.3943,46.2711,46.3564,38130.0
2019-02-27 15:50:00,48.9,48.91,48.74,48.85,144388.0,46.3564,46.3659,46.2047,46.309,144388.0
2019-02-28 09:30:00,48.8,48.87,48.72,48.82,98436.0,46.2616,46.3279,46.1857,46.2805,98436.0
2019-02-28 09:40:00,48.82,49.1,48.81,48.99,66390.0,46.2805,46.546,46.2711,46.4417,66390.0
2019-02-28 09:50:00,49.01,49.09,48.97,49.04,51356.0,46.4607,46.5365,46.4227,46.4891,51356.0
2019-02-28 10:00:00,49.02,49.02,48.66,48.7,72146.0,46.4701,46.4701,46.1289,46.1668,72146.0
2019-02-28 10:10:00,48.66,48.88,48.66,48.77,63312.0,46.1289,46.3374,46.1289,46.2331,63312.0
2019-02-28 10:20:00,48.78,48.79,48.54,48.73,103364.0,46.2426,46.2521,46.0151,46.1952,103364.0
2019-02-28 10:30:00,48.79,48.93,48.79,48.86,63184.0,46.2521,46.3848,46.2521,46.3185,63184.0
2019-02-28 10:40:00,48.85,48.85,48.64,48.65,56824.0,46.309,46.309,46.1099,46.1194,56824.0
2019-02-28 10:50:00,48.63,48.73,48.49,48.63,44344.0,46.1004,46.1952,45.9677,46.1004,44344.0
2019-02-28 11:00:00,48.64,48.7,48.47,48.54,21000.0,46.1099,46.1668,45.9487,46.0151,21000.0
2019-02-28 11:10:00,48.52,48.69,48.5,48.68,34120.0,45.9961,46.1573,45.9772,46.1478,34120.0
2019-02-28 11:20:00,48.73,48.79,48.66,48.66,27842.0,46.1952,46.2521,46.1289,46.1289,27842.0
2019-02-28 11:30:00,48.67,48.79,48.63,48.79,27700.0,46.1383,46.2521,46.1004,46.2521,27700.0
2019-02-28 11:40:00,48.79,48.85,48.76,48.79,30762.0,46.2521,46.309,46.2237,46.2521,30762.0
2019-02-28 11:50:00,48.76,48.82,48.71,48.71,13158.0,46.2237,46.2805,46.1763,46.1763,13158.0
2019-02-28 12:00:00,48.69,48.74,48.68,48.69,3980.0,46.1573,46.2047,46.1478,46.1573,3980.0
2019-02-28 12:10:00,48.68,48.79,48.66,48.79,6300.0,46.1478,46.2521,46.1289,46.2521,6300.0
2019-02-28 12:20:00,48.77,48.88,48.77,48.83,16114.0,46.2331,46.3374,46.2331,46.29,16114.0
2019-02-28 12:30:00,48.83,48.83,48.74,48.74,4448.0,46.29,46.29,46.2047,46.2047,4448.0
2019-02-28 12:40:00,48.77,48.78,48.7,48.7,7894.0,46.2331,46.2426,46.1668,46.1668,7894.0
2019-02-28 12:50:00,48.69,48.83,48.69,48.83,31014.0,46.1573,46.29,46.1573,46.29,31014.0
2019-02-28 13:00:00,48.88,48.88,48.73,48.73,9692.0,46.3374,46.3374,46.1952,46.1952,9692.0
2019-02-28 13:10:00,48.74,48.74,48.65,48.73,16662.0,46.2047,46.2047,46.1194,46.1952,16662.0
2019-02-28 13:20:00,48.71,48.71,48.63,48.65,17114.0,46.1763,46.1763,46.1004,46.1194,17114.0
2019-02-28 13:30:00,48.68,48.78,48.68,48.76,7740.0,46.1478,46.2426,46.1478,46.2237,7740.0
2019-02-28 13:40:00,48.77,48.8,48.66,48.71,11512.0,46.2331,46.2616,46.1289,46.1763,11512.0
2019-02-28 13:50:00,48.76,48.76,48.74,48.76,2264.0,46.2237,46.2237,46.2047,46.2237,2264.0
2019-02-28 14:00:00,48.75,48.75,48.63,48.63,13422.0,46.2142,46.2142,46.1004,46.1004,13422.0
2019-02-28 14:10:00,48.62,48.67,48.59,48.67,15874.0,46.0909,46.1383,46.0625,46.1383,15874.0
2019-02-28 14:20:00,48.67,48.78,48.66,48.78,52968.0,46.1383,46.2426,46.1289,46.2426,52968.0
2019-02-28 14:30:00,48.76,48.76,48.57,48.66,14182.0,46.2237,46.2237,46.0435,46.1289,14182.0
2019-02-28 14:40:00,48.62,48.62,48.52,48.55,15980.0,46.0909,46.0909,45.9961,46.0246,15980.0
2019-02-28 14:50:00,48.52,48.6,48.49,48.56,24492.0,45.9961,46.072,45.9677,46.0341,24492.0
2019-02-28 15:00:00,48.52,48.59,48.52,48.59,13500.0,45.9961,46.0625,45.9961,46.0625,13500.0
2019-02-28 15:10:00,48.59,48.63,48.52,48.61,15000.0,46.0625,46.1004,45.9961,46.0815,15000.0
2019-02-28 15:20:00,48.63,48.65,48.58,48.65,34850.0,46.1004,46.1194,46.053,46.1194,34850.0
2019-02-28 15:30:00,48.65,48.73,48.65,48.65,66330.0,46.1194,46.1952,46.1194,46.1194,66330.0
2019-02-28 15:40:00,48.63,48.63,48.45,48.52,27928.0,46.1004,46.1004,45.9298,45.9961,27928.0
2019-02-28 15:50:00,48.54,48.57,48.37,48.45,99744.0,46.0151,46.0435,45.8539,45.9298,99744.0
2019-03-01 09:30:00,49.5,49.66,49.5,49.65,186288.0,46.9252,47.0768,46.9252,47.0674,186288.0
2019-03-01 09:40:00,49.69,49.75,49.63,49.65,84630.0,47.1053,47.1622,47.0484,47.0674,84630.0
2019-03-01 09:50:00,49.67,49.72,49.62,49.66,56440.0,47.0863,47.1337,47.0389,47.0768,56440.0
2019-03-01 10:00:00,49.63,49.63,49.31,49.38,161050.0,47.0484,47.0484,46.745,46.8114,161050.0
2019-03-01 10:10:00,49.35,49.4,49.09,49.16,150216.0,46.783,46.8304,46.5365,46.6028,150216.0
2019-03-01 10:20:00,49.16,49.16,48.89,48.99,105378.0,46.6028,46.6028,46.3469,46.4417,105378.0
2019-03-01 10:30:00,48.98,48.98,48.81,48.94,52120.0,46.4322,46.4322,46.2711,46.3943,52120.0
2019-03-01 10:40:00,48.85,49.03,48.85,48.99,89018.0,46.309,46.4796,46.309,46.4417,89018.0
2019-03-01 10:50:00,48.98,48.99,48.88,48.98,32494.0,46.4322,46.4417,46.3374,46.4322,32494.0
2019-03-01 11:00:00,48.92,48.98,48.82,48.82,35698.0,46.3753,46.4322,46.2805,46.2805,35698.0
2019-03-01 11:10:00,48.81,48.87,48.66,48.85,44814.0,46.2711,46.3279,46.1289,46.309,44814.0
2019-03-01 11:20:00,48.84,48.84,48.72,48.82,31992.0,46.2995,46.2995,46.1857,46.2805,31992.0
2019-03-01 11:30:00,48.83,48.84,48.7,48.81,16844.0,46.29,46.2995,46.1668,46.2711,16844.0
2019-03-01 11:40:00,48.79,48.79,48.63,48.63,19384.0,46.2521,46.2521,46.1004,46.1004,19384.0
2019-03-01 11:50:00,48.6,48.63,48.47,48.6,100660.0,46.072,46.1004,45.9487,46.072,100660.0
2019-03-01 12:00:00,48.6,48.73,48.59,48.67,45980.0,46.072,46.1952,46.0625,46.1383,45980.0
2019-03-01 12:10:00,48.68,48.74,48.65,48.72,27200.0,46.1478,46.2047,46.1194,46.1857,27200.0
2019-03-01 12:20:00,48.75,48.85,48.73,48.84,28284.0,46.2142,46.309,46.1952,46.2995,28284.0
2019-03-01 12:30:00,48.83,48.88,48.77,48.78,20168.0,46.29,46.3374,46.2331,46.2426,20168.0
2019-03-01 12:40:00,48.73,48.83,48.73,48.83,27600.0,46.1952,46.29,46.1952,46.29,27600.0
2019-03-01 12:50:00,48.81,48.88,48.8,48.88,43278.0,46.2711,46.3374,46.2616,46.3374,43278.0
2019-03-01 13:00:00,48.88,48.92,48.85,48.91,43786.0,46.3374,46.3753,46.309,46.3659,43786.0
2019-03-01 13:10:00,48.92,48.96,48.88,48.9,32086.0,46.3753,46.4133,46.3374,46.3564,32086.0
2019-03-01 13:20:00,48.91,48.91,48.85,48.86,27170.0,46.3659,46.3659,46.309,46.3185,27170.0
2019-03-01 13:30:00,48.88,48.91,48.87,48.89,40680.0,46.3374,46.3659,46.3279,46.3469,40680.0
2019-03-01 13:40:00,48.9,48.97,48.9,48.93,28172.0,46.3564,46.4227,46.3564,46.3848,28172.0
2019-03-01 13:50:00,48.88,48.9,48.87,48.88,14714.0,46.3374,46.3564,46.3279,46.3374,14714.0
2019-03-01 14:00:00,48.89,48.95,48.88,48.95,35388.0,46.3469,46.4038,46.3374,46.4038,35388.0
2019-03-01 14:10:00,48.97,49.0,48.94,48.98,61374.0,46.4227,46.4512,46.3943,46.4322,61374.0
2019-03-01 14:20:00,49.01,49.19,48.99,49.17,54392.0,46.4607,46.6313,46.4417,46.6123,54392.0
2019-03-01 14:30:00,49.21,49.21,49.13,49.16,20062.0,46.6502,46.6502,46.5744,46.6028,20062.0
2019-03-01 14:40:00,49.16,49.19,49.04,49.08,87122.0,46.6028,46.6313,46.4891,46.527,87122.0
2019-03-01 14:50:00,49.09,49.11,49.08,49.1,32836.0,46.5365,46.5554,46.527,46.546,32836.0
2019-03-01 15:00:00,49.09,49.1,49.03,49.09,86036.0,46.5365,46.546,46.4796,46.5365,86036.0
2019-03-01 15:10:00,49.06,49.09,49.02,49.04,16676.0,46.5081,46.5365,46.4701,46.4891,16676.0
2019-03-01 15:20:00,49.06,49.1,49.0,49.1,21622.0,46.5081,46.546,46.4512,46.546,21622.0
2019-03-01 15:30:00,49.1,49.18,49.03,49.13,50218.0,46.546,46.6218,46.4796,46.5744,50218.0
2019-03-01 15:40:00,49.18,49.34,49.17,49.23,51736.0,46.6218,46.7735,46.6123,46.6692,51736.0
2019-03-01 15:50:00,49.22,49.23,49.04,49.12,190026.0,46.6597,46.6692,46.4891,46.5649,190026.0
2019-03-04 09:30:00,49.72,49.85,49.6,49.72,146958.0,47.1337,47.257,47.02,47.1337,146958.0
2019-03-04 09:40:00,49.75,49.75,49.39,49.41,59720.0,47.1622,47.1622,46.8209,46.8398,59720.0
2019-03-04 09:50:00,49.41,49.49,49.24,49.45,74980.0,46.8398,46.9157,46.6787,46.8778,74980.0
2019-03-04 10:00:00,49.45,49.51,49.24,49.24,79960.0,46.8778,46.9346,46.6787,46.6787,79960.0
2019-03-04 10:10:00,49.24,49.32,49.14,49.32,138348.0,46.6787,46.7545,46.5839,46.7545,138348.0
2019-03-04 10:20:00,49.33,49.42,49.29,49.38,39672.0,46.764,46.8493,46.7261,46.8114,39672.0
2019-03-04 10:30:00,49.45,49.46,49.22,49.25,47248.0,46.8778,46.8872,46.6597,46.6882,47248.0
2019-03-04 10:40:00,49.26,49.27,49.1,49.23,49244.0,46.6976,46.7071,46.546,46.6692,49244.0
2019-03-04 10:50:00,49.19,49.19,48.9,48.94,81516.0,46.6313,46.6313,46.3564,46.3943,81516.0
2019-03-04 11:00:00,48.92,48.99,48.74,48.74,84508.0,46.3753,46.4417,46.2047,46.2047,84508.0
2019-03-04 11:10:00,48.74,48.87,48.71,48.87,71926.0,46.2047,46.3279,46.1763,46.3279,71926.0
2019-03-04 11:20:00,48.86,48.88,48.36,48.45,114304.0,46.3185,46.3374,45.8445,45.9298,114304.0
2019-03-04 11:30:00,48.37,48.42,48.12,48.18,151418.0,45.8539,45.9013,45.6169,45.6738,151418.0
2019-03-04 11:40:00,48.15,48.19,47.72,47.76,183196.0,45.6454,45.6833,45.2378,45.2757,183196.0
2019-03-04 11:50:00,47.76,47.81,47.22,47.38,236706.0,45.2757,45.3231,44.7638,44.9154,236706.0
2019-03-04 12:00:00,47.4,47.63,47.32,47.56,156878.0,44.9344,45.1524,44.8586,45.0861,156878.0
2019-03-04 12:10:00,47.54,47.54,46.88,46.94,254764.0,45.0671,45.0671,44.4414,44.4983,254764.0
2019-03-04 12:20:00,46.93,47.23,46.93,47.23,273828.0,44.4888,44.7732,44.4888,44.7732,273828.0
2019-03-04 12:30:00,47.21,47.39,47.13,47.2,188742.0,44.7543,44.9249,44.6784,44.7448,188742.0
2019-03-04 12:40:00,47.13,47.13,46.81,46.96,148286.0,44.6784,44.6784,44.3751,44.5173,148286.0
2019-03-04 12:50:00,46.92,47.13,46.83,46.99,97676.0,44.4794,44.6784,44.394,44.5457,97676.0
2019-03-04 13:00:00,46.93,46.94,46.74,46.77,128686.0,44.4888,44.4983,44.3087,44.3372,128686.0
2019-03-04 13:10:00,46.74,47.05,46.74,46.98,76532.0,44.3087,44.6026,44.3087,44.5362,76532.0
2019-03-04 13:20:00,47.02,47.24,47.02,47.21,120882.0,44.5742,44.7827,44.5742,44.7543,120882.0
2019-03-04 13:30:00,47.22,47.31,47.15,47.16,87552.0,44.7638,44.8491,44.6974,44.7069,87552.0
2019-03-04 13:40:00,47.16,47.34,47.16,47.32,104760.0,44.7069,44.8775,44.7069,44.8586,104760.0
2019-03-04 13:50:00,47.33,47.52,47.24,47.48,104312.0,44.868,45.0482,44.7827,45.0102,104312.0
2019-03-04 14:00:00,47.48,47.6,47.41,47.47,117992.0,45.0102,45.124,44.9439,45.0008,117992.0
2019-03-04 14:10:00,47.45,47.65,47.4,47.65,69006.0,44.9818,45.1714,44.9344,45.1714,69006.0
2019-03-04 14:20:00,47.63,47.85,47.59,47.82,91864.0,45.1524,45.361,45.1145,45.3326,91864.0
2019-03-04 14:30:00,47.82,47.82,47.68,47.73,71000.0,45.3326,45.3326,45.1998,45.2472,71000.0
2019-03-04 14:40:00,47.71,47.8,47.63,47.66,70486.0,45.2283,45.3136,45.1524,45.1809,70486.0
2019-03-04 14:50:00,47.67,47.88,47.67,47.71,76800.0,45.1904,45.3894,45.1904,45.2283,76800.0
2019-03-04 15:00:00,47.66,47.68,47.49,47.51,95914.0,45.1809,45.1998,45.0197,45.0387,95914.0
2019-03-04 15:10:00,47.52,47.69,47.51,47.69,70716.0,45.0482,45.2093,45.0387,45.2093,70716.0
2019-03-04 15:20:00,47.64,47.75,47.55,47.69,41304.0,45.1619,45.2662,45.0766,45.2093,41304.0
2019-03-04 15:30:00,47.69,47.88,47.68,47.81,96382.0,45.2093,45.3894,45.1998,45.3231,96382.0
2019-03-04 15:40:00,47.82,47.89,47.7,47.8,132500.0,45.3326,45.3989,45.2188,45.3136,132500.0
2019-03-04 15:50:00,47.75,47.95,47.69,47.92,226640.0,45.2662,45.4558,45.2093,45.4273,226640.0
2019-03-05 09:30:00,47.87,47.89,47.71,47.71,71762.0,45.38,45.3989,45.2283,45.2283,71762.0
2019-03-05 09:40:00,47.69,47.77,47.49,47.55,77214.0,45.2093,45.2852,45.0197,45.0766,77214.0
2019-03-05 09:50:00,47.56,47.63,47.38,47.56,102646.0,45.0861,45.1524,44.9154,45.0861,102646.0
2019-03-05 10:00:00,47.58,48.03,47.57,47.85,171850.0,45.105,45.5316,45.0956,45.361,171850.0
2019-03-05 10:10:00,47.77,47.83,47.57,47.58,65756.0,45.2852,45.342,45.0956,45.105,65756.0
2019-03-05 10:20:00,47.56,47.71,47.48,47.52,78308.0,45.0861,45.2283,45.0102,45.0482,78308.0
2019-03-05 10:30:00,47.57,47.79,47.57,47.69,29300.0,45.0956,45.3041,45.0956,45.2093,29300.0
2019-03-05 10:40:00,47.72,47.76,47.49,47.56,41950.0,45.2378,45.2757,45.0197,45.0861,41950.0
2019-03-05 10:50:00,47.55,47.73,47.55,47.59,44956.0,45.0766,45.2472,45.0766,45.1145,44956.0
2019-03-05 11:00:00,47.64,47.7,47.54,47.7,70590.0,45.1619,45.2188,45.0671,45.2188,70590.0
2019-03-05 11:10:00,47.75,47.89,47.74,47.88,74274.0,45.2662,45.3989,45.2567,45.3894,74274.0
2019-03-05 11:20:00,47.88,47.95,47.85,47.95,56750.0,45.3894,45.4558,45.361,45.4558,56750.0
2019-03-05 11:30:00,47.89,48.13,47.88,48.11,42000.0,45.3989,45.6264,45.3894,45.6075,42000.0
2019-03-05 11:40:00,48.15,48.19,48.04,48.04,65038.0,45.6454,45.6833,45.5411,45.5411,65038.0
2019-03-05 11:50:00,48.04,48.05,47.83,47.91,68088.0,45.5411,45.5506,45.342,45.4179,68088.0
2019-03-05 12:00:00,47.88,47.99,47.88,47.9,10638.0,45.3894,45.4937,45.3894,45.4084,10638.0
2019-03-05 12:10:00,47.95,47.95,47.79,47.8,9386.0,45.4558,45.4558,45.3041,45.3136,9386.0
2019-03-05 12:20:00,47.78,47.91,47.78,47.87,10200.0,45.2946,45.4179,45.2946,45.38,10200.0
2019-03-05 12:30:00,47.88,47.93,47.87,47.87,4080.0,45.3894,45.4368,45.38,45.38,4080.0
2019-03-05 12:40:00,47.91,47.91,47.85,47.85,3648.0,45.4179,45.4179,45.361,45.361,3648.0
2019-03-05 12:50:00,47.91,47.99,47.91,47.98,2200.0,45.4179,45.4937,45.4179,45.4842,2200.0
2019-03-05 13:00:00,48.01,48.07,47.99,48.06,79786.0,45.5127,45.5695,45.4937,45.5601,79786.0
2019-03-05 13:10:00,48.07,48.16,48.04,48.04,36878.0,45.5695,45.6549,45.5411,45.5411,36878.0
2019-03-05 13:20:00,47.99,48.01,47.77,47.79,41412.0,45.4937,45.5127,45.2852,45.3041,41412.0
2019-03-05 13:30:00,47.78,47.87,47.75,47.84,56766.0,45.2946,45.38,45.2662,45.3515,56766.0
2019-03-05 13:40:00,47.82,47.84,47.73,47.84,25960.0,45.3326,45.3515,45.2472,45.3515,25960.0
2019-03-05 13:50:00,47.85,47.93,47.85,47.88,15220.0,45.361,45.4368,45.361,45.3894,15220.0
2019-03-05 14:00:00,47.88,48.02,47.88,47.97,21636.0,45.3894,45.5221,45.3894,45.4747,21636.0
2019-03-05 14:10:00,47.96,48.01,47.96,47.99,4786.0,45.4653,45.5127,45.4653,45.4937,4786.0
2019-03-05 14:20:00,48.04,48.07,47.99,48.06,32470.0,45.5411,45.5695,45.4937,45.5601,32470.0
2019-03-05 14:30:00,48.07,48.08,47.95,48.01,48858.0,45.5695,45.579,45.4558,45.5127,48858.0
2019-03-05 14:40:00,48.04,48.06,48.0,48.04,4850.0,45.5411,45.5601,45.5032,45.5411,4850.0
2019-03-05 14:50:00,48.02,48.11,48.02,48.1,20790.0,45.5221,45.6075,45.5221,45.598,20790.0
2019-03-05 15:00:00,48.06,48.13,48.01,48.01,24586.0,45.5601,45.6264,45.5127,45.5127,24586.0
2019-03-05 15:10:00,48.04,48.05,47.95,47.99,16972.0,45.5411,45.5506,45.4558,45.4937,16972.0
2019-03-05 15:20:00,47.98,48.04,47.95,47.98,13360.0,45.4842,45.5411,45.4558,45.4842,13360.0
2019-03-05 15:30:00,47.98,48.04,47.94,48.03,19500.0,45.4842,45.5411,45.4463,45.5316,19500.0
2019-03-05 15:40:00,48.06,48.2,48.04,48.17,38186.0,45.5601,45.6928,45.5411,45.6643,38186.0
2019-03-05 15:50:00,48.15,48.16,47.81,47.82,157234.0,45.6454,45.6549,45.3231,45.3326,157234.0
2019-03-06 09:30:00,47.87,48.0,47.84,47.91,103904.0,45.38,45.5032,45.3515,45.4179,103904.0
2019-03-06 09:40:00,47.88,47.91,47.7,47.74,71372.0,45.3894,45.4179,45.2188,45.2567,71372.0
2019-03-06 09:50:00,47.73,47.78,47.64,47.73,47338.0,45.2472,45.2946,45.1619,45.2472,47338.0
2019-03-06 10:00:00,47.74,47.84,47.61,47.84,66398.0,45.2567,45.3515,45.1335,45.3515,66398.0
2019-03-06 10:10:00,47.83,47.83,47.6,47.6,84358.0,45.342,45.342,45.124,45.124,84358.0
2019-03-06 10:20:00,47.6,47.65,47.47,47.47,33284.0,45.124,45.1714,45.0008,45.0008,33284.0
2019-03-06 10:30:00,47.45,47.56,47.27,47.39,70148.0,44.9818,45.0861,44.8112,44.9249,70148.0
2019-03-06 10:40:00,47.32,47.43,47.27,47.38,41912.0,44.8586,44.9628,44.8112,44.9154,41912.0
2019-03-06 10:50:00,47.34,47.52,47.34,47.42,50902.0,44.8775,45.0482,44.8775,44.9534,50902.0
2019-03-06 11:00:00,47.38,47.58,47.37,47.54,73170.0,44.9154,45.105,44.906,45.0671,73170.0
2019-03-06 11:10:00,47.55,47.59,47.49,47.49,73114.0,45.0766,45.1145,45.0197,45.0197,73114.0
2019-03-06 11:20:00,47.49,47.49,47.27,47.33,114872.0,45.0197,45.0197,44.8112,44.868,114872.0
2019-03-06 11:30:00,47.34,47.41,47.32,47.32,15200.0,44.8775,44.9439,44.8586,44.8586,15200.0
2019-03-06 11:40:00,47.32,47.33,47.13,47.13,100306.0,44.8586,44.868,44.6784,44.6784,100306.0
2019-03-06 11:50:00,47.12,47.12,46.95,47.07,144720.0,44.669,44.669,44.5078,44.6216,144720.0
2019-03-06 12:00:00,47.07,47.31,47.04,47.3,35842.0,44.6216,44.8491,44.5931,44.8396,35842.0
2019-03-06 12:10:00,47.29,47.29,47.08,47.08,54834.0,44.8301,44.8301,44.631,44.631,54834.0
2019-03-06 12:20:00,47.09,47.15,47.0,47.04,49838.0,44.6405,44.6974,44.5552,44.5931,49838.0
2019-03-06 12:30:00,47.08,47.23,47.08,47.15,39446.0,44.631,44.7732,44.631,44.6974,39446.0
2019-03-06 12:40:00,47.13,47.17,46.99,47.03,43556.0,44.6784,44.7164,44.5457,44.5836,43556.0
2019-03-06 12:50:00,47.02,47.12,46.93,46.95,77848.0,44.5742,44.669,44.4888,44.5078,77848.0
2019-03-06 13:00:00,46.98,47.0,46.88,46.88,41870.0,44.5362,44.5552,44.4414,44.4414,41870.0
2019-03-06 13:10:00,46.93,47.04,46.85,47.04,123974.0,44.4888,44.5931,44.413,44.5931,123974.0
2019-03-06 13:20:00,46.97,46.99,46.87,46.92,38522.0,44.5268,44.5457,44.432,44.4794,38522.0
2019-03-06 13:30:00,46.96,47.23,46.96,47.22,55362.0,44.5173,44.7732,44.5173,44.7638,55362.0
2019-03-06 13:40:00,47.24,47.24,47.03,47.04,31910.0,44.7827,44.7827,44.5836,44.5931,31910.0
2019-03-06 13:50:00,47.06,47.28,47.05,47.26,47480.0,44.6121,44.8206,44.6026,44.8017,47480.0
2019-03-06 14:00:00,47.26,47.33,47.19,47.21,31064.0,44.8017,44.868,44.7353,44.7543,31064.0
2019-03-06 14:10:00,47.23,47.32,47.2,47.23,56090.0,44.7732,44.8586,44.7448,44.7732,56090.0
2019-03-06 14:20:00,47.21,47.37,47.21,47.23,34870.0,44.7543,44.906,44.7543,44.7732,34870.0
2019-03-06 14:30:00,47.29,47.29,47.09,47.19,31058.0,44.8301,44.8301,44.6405,44.7353,31058.0
2019-03-06 14:40:00,47.19,47.19,47.12,47.18,35480.0,44.7353,44.7353,44.669,44.7258,35480.0
2019-03-06 14:50:00,47.18,47.25,47.13,47.19,17952.0,44.7258,44.7922,44.6784,44.7353,17952.0
2019-03-06 15:00:00,47.2,47.27,47.09,47.11,12800.0,44.7448,44.8112,44.6405,44.6595,12800.0
2019-03-06 15:10:00,47.1,47.1,46.96,46.99,45286.0,44.65,44.65,44.5173,44.5457,45286.0
2019-03-06 15:20:00,47.06,47.1,46.94,47.08,54280.0,44.6121,44.65,44.4983,44.631,54280.0
2019-03-06 15:30:00,47.07,47.23,47.07,47.23,60478.0,44.6216,44.7732,44.6216,44.7732,60478.0
2019-03-06 15:40:00,47.25,47.32,47.13,47.22,69206.0,44.7922,44.8586,44.6784,44.7638,69206.0
2019-03-06 15:50:00,47.26,47.3,47.08,47.1,144876.0,44.8017,44.8396,44.631,44.65,144876.0
2019-03-07 09:30:00,46.8,46.85,46.33,46.37,207588.0,44.3656,44.413,43.9201,43.958,207588.0
2019-03-07 09:40:00,46.33,46.47,45.94,45.98,432582.0,43.9201,44.0528,43.5503,43.5883,432582.0
2019-03-07 09:50:00,45.96,46.02,45.66,45.88,275470.0,43.5693,43.6262,43.2849,43.4935,275470.0
2019-03-07 10:00:00,45.87,45.87,45.66,45.7,159648.0,43.484,43.484,43.2849,43.3228,159648.0
2019-03-07 10:10:00,45.68,45.73,45.38,45.45,185890.0,43.3039,43.3513,43.0195,43.0858,185890.0
2019-03-07 10:20:00,45.38,45.63,45.29,45.63,136126.0,43.0195,43.2565,42.9342,43.2565,136126.0
2019-03-07 10:30:00,45.6,45.77,45.54,45.6,136900.0,43.228,43.3892,43.1712,43.228,136900.0
2019-03-07 10:40:00,45.59,45.74,45.43,45.74,61744.0,43.2185,43.3607,43.0669,43.3607,61744.0
2019-03-07 10:50:00,45.74,45.84,45.66,45.75,90680.0,43.3607,43.4555,43.2849,43.3702,90680.0
2019-03-07 11:00:00,45.73,45.79,45.58,45.66,95762.0,43.3513,43.4081,43.2091,43.2849,95762.0
2019-03-07 11:10:00,45.7,45.76,45.52,45.58,90054.0,43.3228,43.3797,43.1522,43.2091,90054.0
2019-03-07 11:20:00,45.58,45.75,45.49,45.74,48554.0,43.2091,43.3702,43.1238,43.3607,48554.0
2019-03-07 11:30:00,45.8,46.0,45.8,45.97,101158.0,43.4176,43.6072,43.4176,43.5788,101158.0
2019-03-07 11:40:00,45.94,46.06,45.89,45.96,35524.0,43.5503,43.6641,43.5029,43.5693,35524.0
2019-03-07 11:50:00,45.97,46.02,45.87,45.88,34822.0,43.5788,43.6262,43.484,43.4935,34822.0
2019-03-07 12:00:00,45.77,45.98,45.77,45.93,23440.0,43.3892,43.5883,43.3892,43.5409,23440.0
2019-03-07 12:10:00,45.93,45.96,45.83,45.85,23750.0,43.5409,43.5693,43.4461,43.465,23750.0
2019-03-07 12:20:00,45.88,46.02,45.83,45.97,43278.0,43.4935,43.6262,43.4461,43.5788,43278.0
2019-03-07 12:30:00,45.98,46.09,45.73,46.04,98772.0,43.5883,43.6925,43.3513,43.6451,98772.0
2019-03-07 12:40:00,46.05,46.19,46.05,46.13,61190.0,43.6546,43.7873,43.6546,43.7305,61190.0
2019-03-07 12:50:00,46.13,46.4,46.11,46.4,62346.0,43.7305,43.9864,43.7115,43.9864,62346.0
2019-03-07 13:00:00,46.33,46.36,46.23,46.23,26324.0,43.9201,43.9485,43.8253,43.8253,26324.0
2019-03-07 13:10:00,46.27,46.33,46.23,46.26,8280.0,43.8632,43.9201,43.8253,43.8537,8280.0
2019-03-07 13:20:00,46.3,46.3,46.2,46.27,58714.0,43.8916,43.8916,43.7968,43.8632,58714.0
2019-03-07 13:30:00,46.27,46.27,46.09,46.18,35946.0,43.8632,43.8632,43.6925,43.7779,35946.0
2019-03-07 13:40:00,46.19,46.38,46.18,46.38,27410.0,43.7873,43.9675,43.7779,43.9675,27410.0
2019-03-07 13:50:00,46.38,46.41,46.22,46.22,42736.0,43.9675,43.9959,43.8158,43.8158,42736.0
2019-03-07 14:00:00,46.27,46.27,45.99,46.05,59786.0,43.8632,43.8632,43.5977,43.6546,59786.0
2019-03-07 14:10:00,46.07,46.07,45.84,45.91,59688.0,43.6736,43.6736,43.4555,43.5219,59688.0
2019-03-07 14:20:00,45.91,46.01,45.89,45.95,31374.0,43.5219,43.6167,43.5029,43.5598,31374.0
2019-03-07 14:30:00,45.99,46.03,45.77,45.8,68234.0,43.5977,43.6357,43.3892,43.4176,68234.0
2019-03-07 14:40:00,45.85,45.87,45.65,45.67,65636.0,43.465,43.484,43.2754,43.2944,65636.0
2019-03-07 14:50:00,45.72,45.77,45.61,45.66,82732.0,43.3418,43.3892,43.2375,43.2849,82732.0
2019-03-07 15:00:00,45.65,45.66,45.49,45.64,74084.0,43.2754,43.2849,43.1238,43.2659,74084.0
2019-03-07 15:10:00,45.63,45.77,45.62,45.77,37288.0,43.2565,43.3892,43.247,43.3892,37288.0
2019-03-07 15:20:00,45.74,45.87,45.66,45.66,36920.0,43.3607,43.484,43.2849,43.2849,36920.0
2019-03-07 15:30:00,45.65,45.92,45.63,45.91,68574.0,43.2754,43.5314,43.2565,43.5219,68574.0
2019-03-07 15:40:00,45.87,45.89,45.74,45.84,51392.0,43.484,43.5029,43.3607,43.4555,51392.0
2019-03-07 15:50:00,45.77,46.02,45.64,45.95,134796.0,43.3892,43.6262,43.2659,43.5598,134796.0
2019-03-08 09:30:00,44.87,45.08,44.81,45.07,342486.0,42.536,42.7351,42.4791,42.7256,342486.0
2019-03-08 09:40:00,45.06,45.27,44.98,45.24,107502.0,42.7161,42.9152,42.6403,42.8868,107502.0
2019-03-08 09:50:00,45.27,45.3,45.0,45.08,45604.0,42.9152,42.9436,42.6592,42.7351,45604.0
2019-03-08 10:00:00,45.05,45.13,44.92,45.13,88290.0,42.7066,42.7825,42.5834,42.7825,88290.0
2019-03-08 10:10:00,45.19,45.29,44.96,45.01,116140.0,42.8394,42.9342,42.6213,42.6687,116140.0
2019-03-08 10:20:00,45.01,45.25,44.97,45.24,59834.0,42.6687,42.8962,42.6308,42.8868,59834.0
2019-03-08 10:30:00,45.24,45.35,45.14,45.21,26454.0,42.8868,42.991,42.792,42.8583,26454.0
2019-03-08 10:40:00,45.16,45.68,45.1,45.65,90606.0,42.8109,43.3039,42.754,43.2754,90606.0
2019-03-08 10:50:00,45.67,45.67,45.3,45.3,72266.0,43.2944,43.2944,42.9436,42.9436,72266.0
2019-03-08 11:00:00,45.24,45.4,45.19,45.24,30292.0,42.8868,43.0384,42.8394,42.8868,30292.0
2019-03-08 11:10:00,45.24,45.44,45.2,45.32,57912.0,42.8868,43.0764,42.8488,42.9626,57912.0
2019-03-08 11:20:00,45.35,45.59,45.29,45.48,65920.0,42.991,43.2185,42.9342,43.1143,65920.0
2019-03-08 11:30:00,45.48,45.56,45.32,45.35,26824.0,43.1143,43.1901,42.9626,42.991,26824.0
2019-03-08 11:40:00,45.34,45.48,45.31,45.44,23132.0,42.9816,43.1143,42.9531,43.0764,23132.0
2019-03-08 11:50:00,45.38,45.46,45.3,45.33,27100.0,43.0195,43.0953,42.9436,42.9721,27100.0
2019-03-08 12:00:00,45.29,45.31,45.19,45.2,22650.0,42.9342,42.9531,42.8394,42.8488,22650.0
2019-03-08 12:10:00,45.19,45.32,45.18,45.22,13668.0,42.8394,42.9626,42.8299,42.8678,13668.0
2019-03-08 12:20:00,45.24,45.3,45.1,45.27,28274.0,42.8868,42.9436,42.754,42.9152,28274.0
2019-03-08 12:30:00,45.29,45.31,45.14,45.14,26642.0,42.9342,42.9531,42.792,42.792,26642.0
2019-03-08 12:40:00,45.15,45.2,45.04,45.04,21604.0,42.8014,42.8488,42.6972,42.6972,21604.0
2019-03-08 12:50:00,45.06,45.07,44.95,44.95,54098.0,42.7161,42.7256,42.6118,42.6118,54098.0
2019-03-08 13:00:00,45.0,45.07,44.97,44.99,96906.0,42.6592,42.7256,42.6308,42.6498,96906.0
2019-03-08 13:10:00,45.07,45.13,45.01,45.04,49560.0,42.7256,42.7825,42.6687,42.6972,49560.0
2019-03-08 13:20:00,45.06,45.1,44.99,45.1,34550.0,42.7161,42.754,42.6498,42.754,34550.0
2019-03-08 13:30:00,45.1,45.19,45.04,45.19,30900.0,42.754,42.8394,42.6972,42.8394,30900.0
2019-03-08 13:40:00,45.18,45.26,45.18,45.23,26280.0,42.8299,42.9057,42.8299,42.8773,26280.0
2019-03-08 13:50:00,45.27,45.27,45.2,45.21,19876.0,42.9152,42.9152,42.8488,42.8583,19876.0
2019-03-08 14:00:00,45.21,45.22,45.09,45.13,20660.0,42.8583,42.8678,42.7446,42.7825,20660.0
2019-03-08 14:10:00,45.19,45.29,45.18,45.24,33586.0,42.8394,42.9342,42.8299,42.8868,33586.0
2019-03-08 14:20:00,45.24,45.34,45.23,45.33,55504.0,42.8868,42.9816,42.8773,42.9721,55504.0
2019-03-08 14:30:00,45.3,45.38,45.3,45.32,12718.0,42.9436,43.0195,42.9436,42.9626,12718.0
2019-03-08 14:40:00,45.33,45.49,45.33,45.45,29428.0,42.9721,43.1238,42.9721,43.0858,29428.0
2019-03-08 14:50:00,45.49,45.68,45.46,45.46,59182.0,43.1238,43.3039,43.0953,43.0953,59182.0
2019-03-08 15:00:00,45.44,45.62,45.43,45.54,39708.0,43.0764,43.247,43.0669,43.1712,39708.0
2019-03-08 15:10:00,45.47,45.49,45.32,45.35,18058.0,43.1048,43.1238,42.9626,42.991,18058.0
2019-03-08 15:20:00,45.38,45.4,45.32,45.33,26278.0,43.0195,43.0384,42.9626,42.9721,26278.0
2019-03-08 15:30:00,45.31,45.57,45.31,45.42,41048.0,42.9531,43.1996,42.9531,43.0574,41048.0
2019-03-08 15:40:00,45.44,45.76,45.44,45.68,41080.0,43.0764,43.3797,43.0764,43.3039,41080.0
2019-03-08 15:50:00,45.75,45.95,45.71,45.88,179784.0,43.3702,43.5598,43.3323,43.4935,179784.0
2019-03-11 09:30:00,44.84,45.13,44.65,45.13,320730.0,42.5076,42.7825,42.3274,42.7825,320730.0
2019-03-11 09:40:00,45.14,45.31,45.07,45.22,108042.0,42.792,42.9531,42.7256,42.8678,108042.0
2019-03-11 09:50:00,45.24,45.57,45.21,45.56,107394.0,42.8868,43.1996,42.8583,43.1901,107394.0
2019-03-11 10:00:00,45.53,45.8,45.52,45.75,84186.0,43.1617,43.4176,43.1522,43.3702,84186.0
2019-03-11 10:10:00,45.74,45.9,45.74,45.88,128668.0,43.3607,43.5124,43.3607,43.4935,128668.0
2019-03-11 10:20:00,45.88,45.91,45.73,45.82,65890.0,43.4935,43.5219,43.3513,43.4366,65890.0
2019-03-11 10:30:00,45.83,45.85,45.68,45.85,93286.0,43.4461,43.465,43.3039,43.465,93286.0
2019-03-11 10:40:00,45.87,46.13,45.86,46.13,83626.0,43.484,43.7305,43.4745,43.7305,83626.0
2019-03-11 10:50:00,46.13,46.32,46.13,46.28,72664.0,43.7305,43.9106,43.7305,43.8727,72664.0
2019-03-11 11:00:00,46.29,46.48,46.15,46.48,95778.0,43.8821,44.0623,43.7494,44.0623,95778.0
2019-03-11 11:10:00,46.45,46.53,46.35,46.35,61380.0,44.0338,44.1097,43.939,43.939,61380.0
2019-03-11 11:20:00,46.33,46.43,46.31,46.4,60154.0,43.9201,44.0149,43.9011,43.9864,60154.0
2019-03-11 11:30:00,46.38,46.44,46.26,46.4,58662.0,43.9675,44.0243,43.8537,43.9864,58662.0
2019-03-11 11:40:00,46.42,46.48,46.18,46.22,39506.0,44.0054,44.0623,43.7779,43.8158,39506.0
2019-03-11 11:50:00,46.26,46.42,46.2,46.42,24990.0,43.8537,44.0054,43.7968,44.0054,24990.0
2019-03-11 12:00:00,46.42,46.48,46.35,46.44,24276.0,44.0054,44.0623,43.939,44.0243,24276.0
2019-03-11 12:10:00,46.4,46.4,46.24,46.29,22042.0,43.9864,43.9864,43.8347,43.8821,22042.0
2019-03-11 12:20:00,46.3,46.4,46.27,46.32,13598.0,43.8916,43.9864,43.8632,43.9106,13598.0
2019-03-11 12:30:00,46.35,46.43,46.35,46.37,10104.0,43.939,44.0149,43.939,43.958,10104.0
2019-03-11 12:40:00,46.39,46.42,46.26,46.26,28344.0,43.9769,44.0054,43.8537,43.8537,28344.0
2019-03-11 12:50:00,46.25,46.32,46.24,46.32,8708.0,43.8442,43.9106,43.8347,43.9106,8708.0
2019-03-11 13:00:00,46.32,46.49,46.3,46.48,13062.0,43.9106,44.0717,43.8916,44.0623,13062.0
2019-03-11 13:10:00,46.48,46.7,46.45,46.65,158132.0,44.0623,44.2708,44.0338,44.2234,158132.0
2019-03-11 13:20:00,46.65,46.69,46.6,46.67,46708.0,44.2234,44.2613,44.176,44.2424,46708.0
2019-03-11 13:30:00,46.7,46.74,46.66,46.73,68742.0,44.2708,44.3087,44.2329,44.2992,68742.0
2019-03-11 13:40:00,46.69,46.74,46.63,46.63,20896.0,44.2613,44.3087,44.2045,44.2045,20896.0
2019-03-11 13:50:00,46.62,46.75,46.62,46.75,15398.0,44.195,44.3182,44.195,44.3182,15398.0
2019-03-11 14:00:00,46.72,46.77,46.67,46.73,125508.0,44.2898,44.3372,44.2424,44.2992,125508.0
2019-03-11 14:10:00,46.74,46.74,46.68,46.71,18346.0,44.3087,44.3087,44.2519,44.2803,18346.0
2019-03-11 14:20:00,46.74,46.92,46.73,46.82,37718.0,44.3087,44.4794,44.2992,44.3846,37718.0
2019-03-11 14:30:00,46.81,46.92,46.8,46.87,28486.0,44.3751,44.4794,44.3656,44.432,28486.0
2019-03-11 14:40:00,46.86,46.87,46.74,46.74,24784.0,44.4225,44.432,44.3087,44.3087,24784.0
2019-03-11 14:50:00,46.73,46.79,46.69,46.77,18344.0,44.2992,44.3561,44.2613,44.3372,18344.0
2019-03-11 15:00:00,46.76,46.76,46.66,46.73,17632.0,44.3277,44.3277,44.2329,44.2992,17632.0
2019-03-11 15:10:00,46.75,46.82,46.75,46.77,13594.0,44.3182,44.3846,44.3182,44.3372,13594.0
2019-03-11 15:20:00,46.79,46.9,46.77,46.77,34602.0,44.3561,44.4604,44.3372,44.3372,34602.0
2019-03-11 15:30:00,46.77,47.01,46.77,46.95,163474.0,44.3372,44.5647,44.3372,44.5078,163474.0
2019-03-11 15:40:00,46.9,47.01,46.84,46.99,68588.0,44.4604,44.5647,44.4035,44.5457,68588.0
2019-03-11 15:50:00,46.98,46.99,46.87,46.95,75062.0,44.5362,44.5457,44.432,44.5078,75062.0
2019-03-12 09:30:00,46.66,46.91,46.63,46.88,401324.0,44.2329,44.4699,44.2045,44.4414,401324.0
2019-03-12 09:40:00,46.88,46.97,46.68,46.83,99252.0,44.4414,44.5268,44.2519,44.394,99252.0
2019-03-12 09:50:00,46.82,46.84,46.72,46.72,42540.0,44.3846,44.4035,44.2898,44.2898,42540.0
2019-03-12 10:00:00,46.67,46.72,46.51,46.62,99814.0,44.2424,44.2898,44.0907,44.195,99814.0
2019-03-12 10:10:00,46.58,46.76,46.54,46.71,84792.0,44.1571,44.3277,44.1191,44.2803,84792.0
2019-03-12 10:20:00,46.68,46.89,46.62,46.88,38460.0,44.2519,44.4509,44.195,44.4414,38460.0
2019-03-12 10:30:00,46.93,47.09,46.92,46.93,99478.0,44.4888,44.6405,44.4794,44.4888,99478.0
2019-03-12 10:40:00,46.9,46.91,46.73,46.85,29930.0,44.4604,44.4699,44.2992,44.413,29930.0
2019-03-12 10:50:00,46.92,47.04,46.77,46.77,43818.0,44.4794,44.5931,44.3372,44.3372,43818.0
2019-03-12 11:00:00,46.74,46.74,46.57,46.68,94832.0,44.3087,44.3087,44.1476,44.2519,94832.0
2019-03-12 11:10:00,46.69,46.72,46.38,46.48,70184.0,44.2613,44.2898,43.9675,44.0623,70184.0
2019-03-12 11:20:00,46.48,46.53,46.34,46.43,50532.0,44.0623,44.1097,43.9295,44.0149,50532.0
2019-03-12 11:30:00,46.36,46.57,46.36,46.57,26628.0,43.9485,44.1476,43.9485,44.1476,26628.0
2019-03-12 11:40:00,46.55,46.6,46.41,46.45,29376.0,44.1286,44.176,43.9959,44.0338,29376.0
2019-03-12 11:50:00,46.43,46.7,46.43,46.7,27876.0,44.0149,44.2708,44.0149,44.2708,27876.0
2019-03-12 12:00:00,46.71,46.71,46.49,46.56,36076.0,44.2803,44.2803,44.0717,44.1381,36076.0
2019-03-12 12:10:00,46.55,46.63,46.55,46.62,4348.0,44.1286,44.2045,44.1286,44.195,4348.0
2019-03-12 12:20:00,46.53,46.59,46.43,46.56,9800.0,44.1097,44.1665,44.0149,44.1381,9800.0
2019-03-12 12:30:00,46.52,46.55,46.46,46.46,34970.0,44.1002,44.1286,44.0433,44.0433,34970.0
2019-03-12 12:40:00,46.51,46.54,46.4,46.4,20424.0,44.0907,44.1191,43.9864,43.9864,20424.0
2019-03-12 12:50:00,46.4,46.43,46.25,46.42,234858.0,43.9864,44.0149,43.8442,44.0054,234858.0
2019-03-12 13:00:00,46.45,46.54,46.35,46.45,48300.0,44.0338,44.1191,43.939,44.0338,48300.0
2019-03-12 13:10:00,46.45,46.45,46.3,46.35,25470.0,44.0338,44.0338,43.8916,43.939,25470.0
2019-03-12 13:20:00,46.33,46.43,46.32,46.43,38158.0,43.9201,44.0149,43.9106,44.0149,38158.0
2019-03-12 13:30:00,46.47,46.47,46.34,46.44,26578.0,44.0528,44.0528,43.9295,44.0243,26578.0
2019-03-12 13:40:00,46.43,46.57,46.43,46.55,43882.0,44.0149,44.1476,44.0149,44.1286,43882.0
2019-03-12 13:50:00,46.52,46.59,46.52,46.55,42716.0,44.1002,44.1665,44.1002,44.1286,42716.0
2019-03-12 14:00:00,46.58,46.68,46.58,46.65,21896.0,44.1571,44.2519,44.1571,44.2234,21896.0
2019-03-12 14:10:00,46.66,46.71,46.61,46.71,43724.0,44.2329,44.2803,44.1855,44.2803,43724.0
2019-03-12 14:20:00,46.7,46.78,46.57,46.57,60096.0,44.2708,44.3466,44.1476,44.1476,60096.0
2019-03-12 14:30:00,46.62,46.76,46.58,46.71,45334.0,44.195,44.3277,44.1571,44.2803,45334.0
2019-03-12 14:40:00,46.7,46.73,46.59,46.65,20084.0,44.2708,44.2992,44.1665,44.2234,20084.0
2019-03-12 14:50:00,46.65,46.66,46.55,46.61,21472.0,44.2234,44.2329,44.1286,44.1855,21472.0
2019-03-12 15:00:00,46.55,46.65,46.51,46.6,16862.0,44.1286,44.2234,44.0907,44.176,16862.0
2019-03-12 15:10:00,46.6,46.6,46.29,46.3,42726.0,44.176,44.176,43.8821,43.8916,42726.0
2019-03-12 15:20:00,46.29,46.58,46.26,46.47,53732.0,43.8821,44.1571,43.8537,44.0528,53732.0
2019-03-12 15:30:00,46.45,46.47,46.33,46.36,21348.0,44.0338,44.0528,43.9201,43.9485,21348.0
2019-03-12 15:40:00,46.37,46.63,46.35,46.51,49118.0,43.958,44.2045,43.939,44.0907,49118.0
2019-03-12 15:50:00,46.49,46.52,46.3,46.48,79556.0,44.0717,44.1002,43.8916,44.0623,79556.0
2019-03-13 09:30:00,47.02,47.14,46.97,47.04,201920.0,44.5742,44.6879,44.5268,44.5931,201920.0
2019-03-13 09:40:00,47.02,47.06,46.9,46.96,41896.0,44.5742,44.6121,44.4604,44.5173,41896.0
2019-03-13 09:50:00,47.0,47.19,46.94,47.17,103832.0,44.5552,44.7353,44.4983,44.7164,103832.0
2019-03-13 10:00:00,47.2,47.26,47.13,47.16,63670.0,44.7448,44.8017,44.6784,44.7069,63670.0
2019-03-13 10:10:00,47.17,47.22,47.13,47.16,52736.0,44.7164,44.7638,44.6784,44.7069,52736.0
2019-03-13 10:20:00,47.17,47.2,47.07,47.08,31556.0,44.7164,44.7448,44.6216,44.631,31556.0
2019-03-13 10:30:00,47.08,47.25,47.05,47.13,33212.0,44.631,44.7922,44.6026,44.6784,33212.0
2019-03-13 10:40:00,47.12,47.17,47.05,47.08,32034.0,44.669,44.7164,44.6026,44.631,32034.0
2019-03-13 10:50:00,47.13,47.26,47.13,47.16,24420.0,44.6784,44.8017,44.6784,44.7069,24420.0
2019-03-13 11:00:00,47.23,47.41,47.23,47.38,41726.0,44.7732,44.9439,44.7732,44.9154,41726.0
2019-03-13 11:10:00,47.38,47.59,47.37,47.49,72222.0,44.9154,45.1145,44.906,45.0197,72222.0
2019-03-13 11:20:00,47.51,47.56,47.47,47.52,61688.0,45.0387,45.0861,45.0008,45.0482,61688.0
2019-03-13 11:30:00,47.56,47.58,47.52,47.52,21692.0,45.0861,45.105,45.0482,45.0482,21692.0
2019-03-13 11:40:00,47.54,47.55,47.35,47.35,20376.0,45.0671,45.0766,44.887,44.887,20376.0
2019-03-13 11:50:00,47.37,47.43,47.32,47.4,13520.0,44.906,44.9628,44.8586,44.9344,13520.0
2019-03-13 12:00:00,47.35,47.48,47.35,47.42,33926.0,44.887,45.0102,44.887,44.9534,33926.0
2019-03-13 12:10:00,47.42,47.45,47.35,47.35,41588.0,44.9534,44.9818,44.887,44.887,41588.0
2019-03-13 12:20:00,47.35,47.35,47.27,47.3,16810.0,44.887,44.887,44.8112,44.8396,16810.0
2019-03-13 12:30:00,47.27,47.27,47.21,47.26,24714.0,44.8112,44.8112,44.7543,44.8017,24714.0
2019-03-13 12:40:00,47.25,47.43,47.25,47.38,15650.0,44.7922,44.9628,44.7922,44.9154,15650.0
2019-03-13 12:50:00,47.4,47.41,47.37,47.39,86028.0,44.9344,44.9439,44.906,44.9249,86028.0
2019-03-13 13:00:00,47.44,47.45,47.38,47.45,14688.0,44.9723,44.9818,44.9154,44.9818,14688.0
2019-03-13 13:10:00,47.43,47.49,47.41,47.44,20332.0,44.9628,45.0197,44.9439,44.9723,20332.0
2019-03-13 13:20:00,47.47,47.47,47.42,47.46,12122.0,45.0008,45.0008,44.9534,44.9913,12122.0
2019-03-13 13:30:00,47.44,47.47,47.4,47.46,7630.0,44.9723,45.0008,44.9344,44.9913,7630.0
2019-03-13 13:40:00,47.46,47.46,47.28,47.37,26166.0,44.9913,44.9913,44.8206,44.906,26166.0
2019-03-13 13:50:00,47.38,47.45,47.36,47.42,16598.0,44.9154,44.9818,44.8965,44.9534,16598.0
2019-03-13 14:00:00,47.45,47.64,47.45,47.62,58002.0,44.9818,45.1619,44.9818,45.143,58002.0
2019-03-13 14:10:00,47.62,47.62,47.49,47.51,28880.0,45.143,45.143,45.0197,45.0387,28880.0
2019-03-13 14:20:00,47.49,47.5,47.3,47.33,50842.0,45.0197,45.0292,44.8396,44.868,50842.0
2019-03-13 14:30:00,47.26,47.26,47.04,47.14,218360.0,44.8017,44.8017,44.5931,44.6879,218360.0
2019-03-13 14:40:00,47.15,47.15,46.6,46.68,165414.0,44.6974,44.6974,44.176,44.2519,165414.0
2019-03-13 14:50:00,46.65,46.98,46.56,46.96,134030.0,44.2234,44.5362,44.1381,44.5173,134030.0
2019-03-13 15:00:00,46.97,47.12,46.88,46.99,82518.0,44.5268,44.669,44.4414,44.5457,82518.0
2019-03-13 15:10:00,47.0,47.07,46.88,47.02,49268.0,44.5552,44.6216,44.4414,44.5742,49268.0
2019-03-13 15:20:00,46.98,47.15,46.91,47.07,38544.0,44.5362,44.6974,44.4699,44.6216,38544.0
2019-03-13 15:30:00,47.05,47.28,47.02,47.26,100062.0,44.6026,44.8206,44.5742,44.8017,100062.0
2019-03-13 15:40:00,47.25,47.35,47.17,47.17,66274.0,44.7922,44.887,44.7164,44.7164,66274.0
2019-03-13 15:50:00,47.19,47.27,47.15,47.27,217954.0,44.7353,44.8112,44.6974,44.8112,217954.0
2019-03-14 09:30:00,47.23,47.47,47.21,47.45,100612.0,44.7732,45.0008,44.7543,44.9818,100612.0
2019-03-14 09:40:00,47.43,47.43,47.26,47.3,41268.0,44.9628,44.9628,44.8017,44.8396,41268.0
2019-03-14 09:50:00,47.3,47.41,47.24,47.27,24732.0,44.8396,44.9439,44.7827,44.8112,24732.0
2019-03-14 10:00:00,47.23,47.24,46.85,46.88,61678.0,44.7732,44.7827,44.413,44.4414,61678.0
2019-03-14 10:10:00,46.91,47.05,46.9,47.04,34192.0,44.4699,44.6026,44.4604,44.5931,34192.0
2019-03-14 10:20:00,47.12,47.13,47.05,47.07,31168.0,44.669,44.6784,44.6026,44.6216,31168.0
2019-03-14 10:30:00,47.05,47.26,47.01,47.2,53956.0,44.6026,44.8017,44.5647,44.7448,53956.0
2019-03-14 10:40:00,47.22,47.22,47.13,47.14,10616.0,44.7638,44.7638,44.6784,44.6879,10616.0
2019-03-14 10:50:00,47.13,47.26,47.06,47.21,20604.0,44.6784,44.8017,44.6121,44.7543,20604.0
2019-03-14 11:00:00,47.26,47.31,47.15,47.24,71834.0,44.8017,44.8491,44.6974,44.7827,71834.0
2019-03-14 11:10:00,47.23,47.41,47.2,47.35,68208.0,44.7732,44.9439,44.7448,44.887,68208.0
2019-03-14 11:20:00,47.35,47.37,47.26,47.29,19480.0,44.887,44.906,44.8017,44.8301,19480.0
2019-03-14 11:30:00,47.29,47.35,47.22,47.33,19478.0,44.8301,44.887,44.7638,44.868,19478.0
2019-03-14 11:40:00,47.38,47.55,47.34,47.53,47428.0,44.9154,45.0766,44.8775,45.0576,47428.0
2019-03-14 11:50:00,47.54,47.57,47.45,47.46,30696.0,45.0671,45.0956,44.9818,44.9913,30696.0
2019-03-14 12:00:00,47.48,47.51,47.45,47.5,11504.0,45.0102,45.0387,44.9818,45.0292,11504.0
2019-03-14 12:10:00,47.48,47.56,47.45,47.54,27568.0,45.0102,45.0861,44.9818,45.0671,27568.0
2019-03-14 12:20:00,47.48,47.49,47.35,47.45,31812.0,45.0102,45.0197,44.887,44.9818,31812.0
2019-03-14 12:30:00,47.44,47.45,47.4,47.42,15864.0,44.9723,44.9818,44.9344,44.9534,15864.0
2019-03-14 12:40:00,47.43,47.45,47.41,47.43,37612.0,44.9628,44.9818,44.9439,44.9628,37612.0
2019-03-14 12:50:00,47.44,47.44,47.34,47.37,5534.0,44.9723,44.9723,44.8775,44.906,5534.0
2019-03-14 13:00:00,47.35,47.35,47.26,47.27,6354.0,44.887,44.887,44.8017,44.8112,6354.0
2019-03-14 13:10:00,47.31,47.37,47.3,47.35,9744.0,44.8491,44.906,44.8396,44.887,9744.0
2019-03-14 13:20:00,47.32,47.34,47.3,47.34,9296.0,44.8586,44.8775,44.8396,44.8775,9296.0
2019-03-14 13:30:00,47.37,47.38,47.31,47.35,13824.0,44.906,44.9154,44.8491,44.887,13824.0
2019-03-14 13:40:00,47.32,47.32,47.26,47.29,9700.0,44.8586,44.8586,44.8017,44.8301,9700.0
2019-03-14 13:50:00,47.28,47.32,47.17,47.25,33008.0,44.8206,44.8586,44.7164,44.7922,33008.0
2019-03-14 14:00:00,47.27,47.27,47.2,47.27,17992.0,44.8112,44.8112,44.7448,44.8112,17992.0
2019-03-14 14:10:00,47.26,47.26,47.18,47.23,32762.0,44.8017,44.8017,44.7258,44.7732,32762.0
2019-03-14 14:20:00,47.3,47.33,47.3,47.3,4022.0,44.8396,44.868,44.8396,44.8396,4022.0
2019-03-14 14:30:00,47.25,47.26,47.23,47.23,3800.0,44.7922,44.8017,44.7732,44.7732,3800.0
2019-03-14 14:40:00,47.23,47.27,47.22,47.22,1636.0,44.7732,44.8112,44.7638,44.7638,1636.0
2019-03-14 14:50:00,47.19,47.29,47.14,47.27,25960.0,44.7353,44.8301,44.6879,44.8112,25960.0
2019-03-14 15:00:00,47.27,47.4,47.24,47.37,16746.0,44.8112,44.9344,44.7827,44.906,16746.0
2019-03-14 15:10:00,47.39,47.4,47.31,47.32,11590.0,44.9249,44.9344,44.8491,44.8586,11590.0
2019-03-14 15:20:00,47.29,47.35,47.27,47.35,12076.0,44.8301,44.887,44.8112,44.887,12076.0
2019-03-14 15:30:00,47.34,47.42,47.33,47.41,52150.0,44.8775,44.9534,44.868,44.9439,52150.0
2019-03-14 15:40:00,47.43,47.47,47.38,47.4,34738.0,44.9628,45.0008,44.9154,44.9344,34738.0
2019-03-14 15:50:00,47.4,47.47,47.29,47.33,103370.0,44.9344,45.0008,44.8301,44.868,103370.0
2019-03-15 09:30:00,47.71,47.71,47.35,47.41,118662.0,45.2283,45.2283,44.887,44.9439,118662.0
2019-03-15 09:40:00,47.39,47.58,47.38,47.55,77928.0,44.9249,45.105,44.9154,45.0766,77928.0
2019-03-15 09:50:00,47.52,47.59,47.41,47.41,51366.0,45.0482,45.1145,44.9439,44.9439,51366.0
2019-03-15 10:00:00,47.44,47.45,47.23,47.26,114402.0,44.9723,44.9818,44.7732,44.8017,114402.0
2019-03-15 10:10:00,47.26,47.27,47.09,47.2,93336.0,44.8017,44.8112,44.6405,44.7448,93336.0
2019-03-15 10:20:00,47.21,47.33,47.2,47.29,119588.0,44.7543,44.868,44.7448,44.8301,119588.0
2019-03-15 10:30:00,47.32,47.32,46.99,46.99,110056.0,44.8586,44.8586,44.5457,44.5457,110056.0
2019-03-15 10:40:00,47.02,47.16,47.0,47.09,30588.0,44.5742,44.7069,44.5552,44.6405,30588.0
2019-03-15 10:50:00,47.12,47.24,47.09,47.22,31726.0,44.669,44.7827,44.6405,44.7638,31726.0
2019-03-15 11:00:00,47.2,47.35,47.17,47.34,98400.0,44.7448,44.887,44.7164,44.8775,98400.0
2019-03-15 11:10:00,47.36,47.8,47.36,47.77,201144.0,44.8965,45.3136,44.8965,45.2852,201144.0
2019-03-15 11:20:00,47.8,47.92,47.77,47.92,97776.0,45.3136,45.4273,45.2852,45.4273,97776.0
2019-03-15 11:30:00,47.93,47.98,47.8,47.82,72130.0,45.4368,45.4842,45.3136,45.3326,72130.0
2019-03-15 11:40:00,47.8,48.19,47.79,48.19,131718.0,45.3136,45.6833,45.3041,45.6833,131718.0
2019-03-15 11:50:00,48.19,48.22,48.13,48.21,50414.0,45.6833,45.7117,45.6264,45.7023,50414.0
2019-03-15 12:00:00,48.16,48.43,48.14,48.43,49406.0,45.6549,45.9108,45.6359,45.9108,49406.0
2019-03-15 12:10:00,48.44,48.49,48.37,48.37,70404.0,45.9203,45.9677,45.8539,45.8539,70404.0
2019-03-15 12:20:00,48.38,48.43,48.24,48.29,45200.0,45.8634,45.9108,45.7307,45.7781,45200.0
2019-03-15 12:30:00,48.27,48.38,48.27,48.33,22144.0,45.7591,45.8634,45.7591,45.816,22144.0
2019-03-15 12:40:00,48.37,48.45,48.35,48.45,15934.0,45.8539,45.9298,45.835,45.9298,15934.0
2019-03-15 12:50:00,48.46,48.52,48.37,48.41,48510.0,45.9393,45.9961,45.8539,45.8919,48510.0
2019-03-15 13:00:00,48.43,48.45,48.38,48.43,13674.0,45.9108,45.9298,45.8634,45.9108,13674.0
2019-03-15 13:10:00,48.43,48.48,48.4,48.41,28844.0,45.9108,45.9582,45.8824,45.8919,28844.0
2019-03-15 13:20:00,48.35,48.35,48.28,48.29,23796.0,45.835,45.835,45.7686,45.7781,23796.0
2019-03-15 13:30:00,48.3,48.35,48.3,48.35,12270.0,45.7876,45.835,45.7876,45.835,12270.0
2019-03-15 13:40:00,48.34,48.42,48.31,48.37,18436.0,45.8255,45.9013,45.7971,45.8539,18436.0
2019-03-15 13:50:00,48.37,48.37,48.24,48.27,148386.0,45.8539,45.8539,45.7307,45.7591,148386.0
2019-03-15 14:00:00,48.27,48.29,48.21,48.21,11334.0,45.7591,45.7781,45.7023,45.7023,11334.0
2019-03-15 14:10:00,48.2,48.22,48.13,48.13,50706.0,45.6928,45.7117,45.6264,45.6264,50706.0
2019-03-15 14:20:00,48.13,48.13,48.04,48.07,61230.0,45.6264,45.6264,45.5411,45.5695,61230.0
2019-03-15 14:30:00,48.09,48.18,48.08,48.18,68756.0,45.5885,45.6738,45.579,45.6738,68756.0
2019-03-15 14:40:00,48.17,48.22,48.15,48.19,19104.0,45.6643,45.7117,45.6454,45.6833,19104.0
2019-03-15 14:50:00,48.18,48.2,48.14,48.17,14690.0,45.6738,45.6928,45.6359,45.6643,14690.0
2019-03-15 15:00:00,48.16,48.17,48.09,48.1,23200.0,45.6549,45.6643,45.5885,45.598,23200.0
2019-03-15 15:10:00,48.07,48.07,47.98,48.03,29998.0,45.5695,45.5695,45.4842,45.5316,29998.0
2019-03-15 15:20:00,48.02,48.15,48.02,48.12,31260.0,45.5221,45.6454,45.5221,45.6169,31260.0
2019-03-15 15:30:00,48.1,48.12,48.02,48.06,18086.0,45.598,45.6169,45.5221,45.5601,18086.0
2019-03-15 15:40:00,48.06,48.17,48.06,48.12,21532.0,45.5601,45.6643,45.5601,45.6169,21532.0
2019-03-15 15:50:00,48.08,48.08,47.89,48.05,102470.0,45.579,45.579,45.3989,45.5506,102470.0
2019-03-18 09:30:00,47.83,47.96,47.83,47.9,93320.0,45.342,45.4653,45.342,45.4084,93320.0
2019-03-18 09:40:00,47.92,48.16,47.89,48.14,98728.0,45.4273,45.6549,45.3989,45.6359,98728.0
2019-03-18 09:50:00,48.16,48.22,48.09,48.16,41462.0,45.6549,45.7117,45.5885,45.6549,41462.0
2019-03-18 10:00:00,48.16,48.25,48.13,48.2,44994.0,45.6549,45.7402,45.6264,45.6928,44994.0
2019-03-18 10:10:00,48.2,48.24,48.02,48.17,34244.0,45.6928,45.7307,45.5221,45.6643,34244.0
2019-03-18 10:20:00,48.19,48.21,48.12,48.16,55722.0,45.6833,45.7023,45.6169,45.6549,55722.0
2019-03-18 10:30:00,48.14,48.16,47.97,48.01,46654.0,45.6359,45.6549,45.4747,45.5127,46654.0
2019-03-18 10:40:00,48.02,48.18,48.02,48.15,78578.0,45.5221,45.6738,45.5221,45.6454,78578.0
2019-03-18 10:50:00,48.18,48.27,48.15,48.2,31578.0,45.6738,45.7591,45.6454,45.6928,31578.0
2019-03-18 11:00:00,48.16,48.23,48.1,48.22,30074.0,45.6549,45.7212,45.598,45.7117,30074.0
2019-03-18 11:10:00,48.21,48.22,48.06,48.09,17088.0,45.7023,45.7117,45.5601,45.5885,17088.0
2019-03-18 11:20:00,48.06,48.06,47.79,47.88,70670.0,45.5601,45.5601,45.3041,45.3894,70670.0
2019-03-18 11:30:00,47.85,47.85,47.72,47.77,56536.0,45.361,45.361,45.2378,45.2852,56536.0
2019-03-18 11:40:00,47.82,47.94,47.8,47.93,15800.0,45.3326,45.4463,45.3136,45.4368,15800.0
2019-03-18 11:50:00,47.98,48.01,47.88,47.91,8196.0,45.4842,45.5127,45.3894,45.4179,8196.0
2019-03-18 12:00:00,47.91,47.96,47.85,47.88,17196.0,45.4179,45.4653,45.361,45.3894,17196.0
2019-03-18 12:10:00,47.88,47.97,47.88,47.97,12020.0,45.3894,45.4747,45.3894,45.4747,12020.0
2019-03-18 12:20:00,47.92,48.05,47.91,48.02,25980.0,45.4273,45.5506,45.4179,45.5221,25980.0
2019-03-18 12:30:00,48.01,48.03,47.91,48.02,9186.0,45.5127,45.5316,45.4179,45.5221,9186.0
2019-03-18 12:40:00,48.03,48.1,48.01,48.09,9192.0,45.5316,45.598,45.5127,45.5885,9192.0
2019-03-18 12:50:00,48.07,48.16,48.07,48.12,20364.0,45.5695,45.6549,45.5695,45.6169,20364.0
2019-03-18 13:00:00,48.12,48.17,48.11,48.17,17278.0,45.6169,45.6643,45.6075,45.6643,17278.0
2019-03-18 13:10:00,48.13,48.14,48.08,48.09,3800.0,45.6264,45.6359,45.579,45.5885,3800.0
2019-03-18 13:20:00,48.09,48.15,48.08,48.14,11678.0,45.5885,45.6454,45.579,45.6359,11678.0
2019-03-18 13:30:00,48.13,48.13,48.1,48.13,1548.0,45.6264,45.6264,45.598,45.6264,1548.0
2019-03-18 13:40:00,48.19,48.26,48.19,48.24,30410.0,45.6833,45.7497,45.6833,45.7307,30410.0
2019-03-18 13:50:00,48.24,48.28,48.23,48.24,27590.0,45.7307,45.7686,45.7212,45.7307,27590.0
2019-03-18 14:00:00,48.3,48.3,48.19,48.21,40314.0,45.7876,45.7876,45.6833,45.7023,40314.0
2019-03-18 14:10:00,48.21,48.22,48.15,48.19,5700.0,45.7023,45.7117,45.6454,45.6833,5700.0
2019-03-18 14:20:00,48.19,48.27,48.16,48.26,22414.0,45.6833,45.7591,45.6549,45.7497,22414.0
2019-03-18 14:30:00,48.23,48.27,48.19,48.25,21290.0,45.7212,45.7591,45.6833,45.7402,21290.0
2019-03-18 14:40:00,48.23,48.35,48.23,48.35,19842.0,45.7212,45.835,45.7212,45.835,19842.0
2019-03-18 14:50:00,48.35,48.36,48.24,48.24,12400.0,45.835,45.8445,45.7307,45.7307,12400.0
2019-03-18 15:00:00,48.26,48.27,48.2,48.2,12314.0,45.7497,45.7591,45.6928,45.6928,12314.0
2019-03-18 15:10:00,48.21,48.29,48.17,48.27,26912.0,45.7023,45.7781,45.6643,45.7591,26912.0
2019-03-18 15:20:00,48.22,48.26,48.19,48.19,8500.0,45.7117,45.7497,45.6833,45.6833,8500.0
2019-03-18 15:30:00,48.2,48.27,48.2,48.27,5532.0,45.6928,45.7591,45.6928,45.7591,5532.0
2019-03-18 15:40:00,48.21,48.5,48.21,48.49,34818.0,45.7023,45.9772,45.7023,45.9677,34818.0
2019-03-18 15:50:00,48.46,48.46,48.33,48.43,118952.0,45.9393,45.9393,45.816,45.9108,118952.0
2019-03-19 09:30:00,49.04,49.2,48.98,49.18,120152.0,46.4891,46.6408,46.4322,46.6218,120152.0
2019-03-19 09:40:00,49.19,49.19,49.02,49.15,42312.0,46.6313,46.6313,46.4701,46.5934,42312.0
2019-03-19 09:50:00,49.13,49.15,48.88,48.9,97212.0,46.5744,46.5934,46.3374,46.3564,97212.0
2019-03-19 10:00:00,48.9,49.06,48.9,49.06,89126.0,46.3564,46.5081,46.3564,46.5081,89126.0
2019-03-19 10:10:00,49.1,49.3,49.1,49.27,85764.0,46.546,46.7356,46.546,46.7071,85764.0
2019-03-19 10:20:00,49.26,49.26,49.07,49.09,82336.0,46.6976,46.6976,46.5175,46.5365,82336.0
2019-03-19 10:30:00,49.12,49.25,49.12,49.24,92214.0,46.5649,46.6882,46.5649,46.6787,92214.0
2019-03-19 10:40:00,49.22,49.22,49.08,49.13,34958.0,46.6597,46.6597,46.527,46.5744,34958.0
2019-03-19 10:50:00,49.12,49.18,48.93,48.93,30742.0,46.5649,46.6218,46.3848,46.3848,30742.0
2019-03-19 11:00:00,48.94,49.06,48.94,49.03,14884.0,46.3943,46.5081,46.3943,46.4796,14884.0
2019-03-19 11:10:00,48.98,49.13,48.94,49.13,44338.0,46.4322,46.5744,46.3943,46.5744,44338.0
2019-03-19 11:20:00,49.16,49.19,49.12,49.18,15910.0,46.6028,46.6313,46.5649,46.6218,15910.0
2019-03-19 11:30:00,49.13,49.21,49.12,49.2,25420.0,46.5744,46.6502,46.5649,46.6408,25420.0
2019-03-19 11:40:00,49.2,49.31,49.16,49.29,50982.0,46.6408,46.745,46.6028,46.7261,50982.0
2019-03-19 11:50:00,49.29,49.45,49.26,49.42,47812.0,46.7261,46.8778,46.6976,46.8493,47812.0
2019-03-19 12:00:00,49.44,49.52,49.39,49.39,74208.0,46.8683,46.9441,46.8209,46.8209,74208.0
2019-03-19 12:10:00,49.4,49.43,49.3,49.33,14138.0,46.8304,46.8588,46.7356,46.764,14138.0
2019-03-19 12:20:00,49.31,49.33,49.27,49.27,7434.0,46.745,46.764,46.7071,46.7071,7434.0
2019-03-19 12:30:00,49.25,49.35,49.2,49.2,41032.0,46.6882,46.783,46.6408,46.6408,41032.0
2019-03-19 12:40:00,49.25,49.27,48.47,48.55,165002.0,46.6882,46.7071,45.9487,46.0246,165002.0
2019-03-19 12:50:00,48.54,48.97,48.49,48.96,103200.0,46.0151,46.4227,45.9677,46.4133,103200.0
2019-03-19 13:00:00,48.95,49.0,48.85,48.87,74104.0,46.4038,46.4512,46.309,46.3279,74104.0
2019-03-19 13:10:00,48.89,49.02,48.87,48.99,45568.0,46.3469,46.4701,46.3279,46.4417,45568.0
2019-03-19 13:20:00,49.02,49.04,48.9,48.9,43452.0,46.4701,46.4891,46.3564,46.3564,43452.0
2019-03-19 13:30:00,48.91,48.97,48.85,48.9,47624.0,46.3659,46.4227,46.309,46.3564,47624.0
2019-03-19 13:40:00,48.91,48.91,48.7,48.7,22348.0,46.3659,46.3659,46.1668,46.1668,22348.0
2019-03-19 13:50:00,48.79,48.79,48.67,48.71,49840.0,46.2521,46.2521,46.1383,46.1763,49840.0
2019-03-19 14:00:00,48.7,48.77,48.6,48.66,12830.0,46.1668,46.2331,46.072,46.1289,12830.0
2019-03-19 14:10:00,48.67,48.67,48.45,48.59,44848.0,46.1383,46.1383,45.9298,46.0625,44848.0
2019-03-19 14:20:00,48.58,48.68,48.5,48.68,27360.0,46.053,46.1478,45.9772,46.1478,27360.0
2019-03-19 14:30:00,48.7,48.77,48.64,48.7,26704.0,46.1668,46.2331,46.1099,46.1668,26704.0
2019-03-19 14:40:00,48.71,48.83,48.71,48.78,20722.0,46.1763,46.29,46.1763,46.2426,20722.0
2019-03-19 14:50:00,48.74,48.74,48.53,48.56,67820.0,46.2047,46.2047,46.0056,46.0341,67820.0
2019-03-19 15:00:00,48.57,48.65,48.5,48.58,63294.0,46.0435,46.1194,45.9772,46.053,63294.0
2019-03-19 15:10:00,48.56,48.56,48.36,48.38,39890.0,46.0341,46.0341,45.8445,45.8634,39890.0
2019-03-19 15:20:00,48.36,48.36,48.13,48.24,83280.0,45.8445,45.8445,45.6264,45.7307,83280.0
2019-03-19 15:30:00,48.21,48.26,48.05,48.07,82266.0,45.7023,45.7497,45.5506,45.5695,82266.0
2019-03-19 15:40:00,48.04,48.13,47.87,48.12,92226.0,45.5411,45.6264,45.38,45.6169,92226.0
2019-03-19 15:50:00,48.13,48.38,48.01,48.35,141194.0,45.6264,45.8634,45.5127,45.835,141194.0
2019-03-20 09:30:00,48.04,48.04,47.44,47.47,212274.0,45.6498,45.6498,45.0797,45.1082,212274.0
2019-03-20 09:40:00,47.4,47.56,47.4,47.54,87346.0,45.0416,45.1937,45.0416,45.1747,87346.0
2019-03-20 09:50:00,47.54,47.65,47.47,47.47,123552.0,45.1747,45.2792,45.1082,45.1082,123552.0
2019-03-20 10:00:00,47.45,47.75,47.44,47.67,131160.0,45.0892,45.3742,45.0797,45.2982,131160.0
2019-03-20 10:10:00,47.66,47.66,47.51,47.6,17716.0,45.2887,45.2887,45.1462,45.2317,17716.0
2019-03-20 10:20:00,47.6,47.74,47.47,47.71,39976.0,45.2317,45.3647,45.1082,45.3362,39976.0
2019-03-20 10:30:00,47.71,47.76,47.58,47.66,41300.0,45.3362,45.3837,45.2127,45.2887,41300.0
2019-03-20 10:40:00,47.66,47.85,47.65,47.77,29600.0,45.2887,45.4693,45.2792,45.3932,29600.0
2019-03-20 10:50:00,47.76,47.84,47.75,47.75,21140.0,45.3837,45.4598,45.3742,45.3742,21140.0
2019-03-20 11:00:00,47.81,47.92,47.81,47.83,19068.0,45.4312,45.5358,45.4312,45.4503,19068.0
2019-03-20 11:10:00,47.83,47.83,47.68,47.81,24114.0,45.4503,45.4503,45.3077,45.4312,24114.0
2019-03-20 11:20:00,47.74,47.81,47.71,47.71,8200.0,45.3647,45.4312,45.3362,45.3362,8200.0
2019-03-20 11:30:00,47.74,47.74,47.6,47.62,15784.0,45.3647,45.3647,45.2317,45.2507,15784.0
2019-03-20 11:40:00,47.62,47.62,47.46,47.49,33252.0,45.2507,45.2507,45.0987,45.1272,33252.0
2019-03-20 11:50:00,47.48,47.52,47.17,47.23,76016.0,45.1177,45.1557,44.8231,44.8801,76016.0
2019-03-20 12:00:00,47.27,47.44,47.24,47.44,23968.0,44.9181,45.0797,44.8896,45.0797,23968.0
2019-03-20 12:10:00,47.43,47.48,47.38,47.43,15648.0,45.0702,45.1177,45.0226,45.0702,15648.0
2019-03-20 12:20:00,47.41,47.43,47.33,47.35,27856.0,45.0512,45.0702,44.9751,44.9941,27856.0
2019-03-20 12:30:00,47.37,47.37,46.95,47.13,115678.0,45.0131,45.0131,44.614,44.7851,115678.0
2019-03-20 12:40:00,47.15,47.21,47.09,47.2,25228.0,44.8041,44.8611,44.7471,44.8516,25228.0
2019-03-20 12:50:00,47.19,47.24,47.14,47.24,15488.0,44.8421,44.8896,44.7946,44.8896,15488.0
2019-03-20 13:00:00,47.21,47.31,47.19,47.28,59948.0,44.8611,44.9561,44.8421,44.9276,59948.0
2019-03-20 13:10:00,47.27,47.34,47.22,47.26,33644.0,44.9181,44.9846,44.8706,44.9086,33644.0
2019-03-20 13:20:00,47.25,47.25,47.19,47.21,8766.0,44.8991,44.8991,44.8421,44.8611,8766.0
2019-03-20 13:30:00,47.21,47.32,47.2,47.3,34772.0,44.8611,44.9656,44.8516,44.9466,34772.0
2019-03-20 13:40:00,47.32,47.35,47.21,47.24,18484.0,44.9656,44.9941,44.8611,44.8896,18484.0
2019-03-20 13:50:00,47.26,47.34,47.2,47.34,23434.0,44.9086,44.9846,44.8516,44.9846,23434.0
2019-03-20 14:00:00,47.38,48.17,47.38,47.94,293342.0,45.0226,45.7733,45.0226,45.5548,293342.0
2019-03-20 14:10:00,47.97,48.17,47.84,47.86,104900.0,45.5833,45.7733,45.4598,45.4788,104900.0
2019-03-20 14:20:00,47.91,48.25,47.8,48.24,102868.0,45.5263,45.8494,45.4217,45.8399,102868.0
2019-03-20 14:30:00,48.25,48.35,48.1,48.27,76098.0,45.8494,45.9444,45.7068,45.8684,76098.0
2019-03-20 14:40:00,48.27,48.38,48.15,48.37,40128.0,45.8684,45.9729,45.7543,45.9634,40128.0
2019-03-20 14:50:00,48.33,48.4,48.09,48.2,44704.0,45.9254,45.9919,45.6973,45.8018,44704.0
2019-03-20 15:00:00,48.26,48.27,47.9,48.06,62078.0,45.8589,45.8684,45.5168,45.6688,62078.0
2019-03-20 15:10:00,48.1,48.15,48.01,48.06,11800.0,45.7068,45.7543,45.6213,45.6688,11800.0
2019-03-20 15:20:00,48.09,48.13,47.92,47.99,13018.0,45.6973,45.7353,45.5358,45.6023,13018.0
2019-03-20 15:30:00,47.95,47.95,47.41,47.48,157914.0,45.5643,45.5643,45.0512,45.1177,157914.0
2019-03-20 15:40:00,47.44,47.71,47.41,47.57,41112.0,45.0797,45.3362,45.0512,45.2032,41112.0
2019-03-20 15:50:00,47.55,47.55,47.31,47.36,107320.0,45.1842,45.1842,44.9561,45.0036,107320.0
2019-03-21 09:30:00,46.83,47.48,46.81,47.33,238860.0,44.5,45.1177,44.481,44.9751,238860.0
2019-03-21 09:40:00,47.33,47.56,47.33,47.51,45912.0,44.9751,45.1937,44.9751,45.1462,45912.0
2019-03-21 09:50:00,47.47,47.74,47.43,47.62,163512.0,45.1082,45.3647,45.0702,45.2507,163512.0
2019-03-21 10:00:00,47.65,47.89,47.6,47.86,35168.0,45.2792,45.5073,45.2317,45.4788,35168.0
2019-03-21 10:10:00,47.81,47.88,47.63,47.63,88306.0,45.4312,45.4978,45.2602,45.2602,88306.0
2019-03-21 10:20:00,47.69,47.81,47.6,47.73,43974.0,45.3172,45.4312,45.2317,45.3552,43974.0
2019-03-21 10:30:00,47.74,47.85,47.65,47.82,38576.0,45.3647,45.4693,45.2792,45.4408,38576.0
2019-03-21 10:40:00,47.83,47.88,47.73,47.79,23470.0,45.4503,45.4978,45.3552,45.4122,23470.0
2019-03-21 10:50:00,47.8,48.01,47.77,48.01,33452.0,45.4217,45.6213,45.3932,45.6213,33452.0
2019-03-21 11:00:00,48.02,48.28,48.01,48.17,128220.0,45.6308,45.8779,45.6213,45.7733,128220.0
2019-03-21 11:10:00,48.19,48.27,48.13,48.22,36166.0,45.7923,45.8684,45.7353,45.8208,36166.0
2019-03-21 11:20:00,48.24,48.34,48.22,48.24,42644.0,45.8399,45.9349,45.8208,45.8399,42644.0
2019-03-21 11:30:00,48.27,48.35,48.16,48.23,107620.0,45.8684,45.9444,45.7638,45.8304,107620.0
2019-03-21 11:40:00,48.17,48.47,48.17,48.43,47504.0,45.7733,46.0584,45.7733,46.0204,47504.0
2019-03-21 11:50:00,48.44,48.64,48.44,48.64,80600.0,46.0299,46.22,46.0299,46.22,80600.0
2019-03-21 12:00:00,48.63,48.63,48.4,48.41,16658.0,46.2105,46.2105,45.9919,46.0014,16658.0
2019-03-21 12:10:00,48.44,48.49,48.34,48.34,51970.0,46.0299,46.0774,45.9349,45.9349,51970.0
2019-03-21 12:20:00,48.32,48.35,48.1,48.17,68720.0,45.9159,45.9444,45.7068,45.7733,68720.0
2019-03-21 12:30:00,48.18,48.18,48.02,48.11,42578.0,45.7828,45.7828,45.6308,45.7163,42578.0
2019-03-21 12:40:00,48.12,48.19,48.1,48.16,21120.0,45.7258,45.7923,45.7068,45.7638,21120.0
2019-03-21 12:50:00,48.19,48.2,48.09,48.17,12840.0,45.7923,45.8018,45.6973,45.7733,12840.0
2019-03-21 13:00:00,48.18,48.43,48.18,48.41,106500.0,45.7828,46.0204,45.7828,46.0014,106500.0
2019-03-21 13:10:00,48.4,48.44,48.29,48.35,38482.0,45.9919,46.0299,45.8874,45.9444,38482.0
2019-03-21 13:20:00,48.3,48.44,48.3,48.44,13546.0,45.8969,46.0299,45.8969,46.0299,13546.0
2019-03-21 13:30:00,48.46,48.49,48.3,48.3,12170.0,46.0489,46.0774,45.8969,45.8969,12170.0
2019-03-21 13:40:00,48.32,48.39,48.24,48.38,37894.0,45.9159,45.9824,45.8399,45.9729,37894.0
2019-03-21 13:50:00,48.43,48.49,48.32,48.35,28566.0,46.0204,46.0774,45.9159,45.9444,28566.0
2019-03-21 14:00:00,48.4,48.57,48.4,48.54,32722.0,45.9919,46.1534,45.9919,46.1249,32722.0
2019-03-21 14:10:00,48.55,48.63,48.52,48.53,50966.0,46.1344,46.2105,46.1059,46.1154,50966.0
2019-03-21 14:20:00,48.56,48.66,48.52,48.66,19140.0,46.1439,46.239,46.1059,46.239,19140.0
2019-03-21 14:30:00,48.68,48.74,48.65,48.74,38934.0,46.258,46.315,46.2295,46.315,38934.0
2019-03-21 14:40:00,48.73,48.77,48.71,48.76,20718.0,46.3055,46.3435,46.2865,46.334,20718.0
2019-03-21 14:50:00,48.76,48.76,48.59,48.6,44866.0,46.334,46.334,46.1724,46.1819,44866.0
2019-03-21 15:00:00,48.6,48.77,48.52,48.72,51128.0,46.1819,46.3435,46.1059,46.296,51128.0
2019-03-21 15:10:00,48.69,48.69,48.5,48.63,47142.0,46.2675,46.2675,46.0869,46.2105,47142.0
2019-03-21 15:20:00,48.65,48.7,48.6,48.6,14570.0,46.2295,46.277,46.1819,46.1819,14570.0
2019-03-21 15:30:00,48.62,48.68,48.58,48.65,27252.0,46.2009,46.258,46.1629,46.2295,27252.0
2019-03-21 15:40:00,48.63,48.8,48.58,48.58,30874.0,46.2105,46.372,46.1629,46.1629,30874.0
2019-03-21 15:50:00,48.59,48.63,48.48,48.54,47640.0,46.1724,46.2105,46.0679,46.1249,47640.0
2019-03-22 09:30:00,47.72,48.04,47.63,47.95,172804.0,45.3457,45.6498,45.2602,45.5643,172804.0
2019-03-22 09:40:00,47.94,48.06,47.38,47.39,175308.0,45.5548,45.6688,45.0226,45.0321,175308.0
2019-03-22 09:50:00,47.43,47.45,46.88,47.03,184888.0,45.0702,45.0892,44.5475,44.6901,184888.0
2019-03-22 10:00:00,47.06,47.3,47.05,47.29,139352.0,44.7186,44.9466,44.7091,44.9371,139352.0
2019-03-22 10:10:00,47.28,47.53,47.23,47.53,73368.0,44.9276,45.1652,44.8801,45.1652,73368.0
2019-03-22 10:20:00,47.52,47.63,47.18,47.19,95002.0,45.1557,45.2602,44.8326,44.8421,95002.0
2019-03-22 10:30:00,47.21,47.49,47.21,47.39,37420.0,44.8611,45.1272,44.8611,45.0321,37420.0
2019-03-22 10:40:00,47.35,47.35,46.98,47.0,78898.0,44.9941,44.9941,44.6425,44.6615,78898.0
2019-03-22 10:50:00,46.98,47.17,46.88,46.9,49048.0,44.6425,44.8231,44.5475,44.5665,49048.0
2019-03-22 11:00:00,46.86,46.95,46.78,46.87,68430.0,44.5285,44.614,44.4525,44.538,68430.0
2019-03-22 11:10:00,46.89,47.1,46.68,47.08,70956.0,44.557,44.7566,44.3575,44.7376,70956.0
2019-03-22 11:20:00,47.08,47.08,46.79,46.85,30540.0,44.7376,44.7376,44.462,44.519,30540.0
2019-03-22 11:30:00,46.76,46.88,46.58,46.59,59902.0,44.4335,44.5475,44.2624,44.2719,59902.0
2019-03-22 11:40:00,46.59,46.67,46.45,46.59,154124.0,44.2719,44.348,44.1389,44.2719,154124.0
2019-03-22 11:50:00,46.56,46.58,46.16,46.16,57680.0,44.2434,44.2624,43.8633,43.8633,57680.0
2019-03-22 12:00:00,46.16,46.47,46.11,46.38,69778.0,43.8633,44.1579,43.8158,44.0724,69778.0
2019-03-22 12:10:00,46.34,46.42,46.2,46.24,67350.0,44.0344,44.1104,43.9014,43.9394,67350.0
2019-03-22 12:20:00,46.25,46.44,46.17,46.23,52770.0,43.9489,44.1294,43.8728,43.9299,52770.0
2019-03-22 12:30:00,46.23,46.42,46.2,46.31,45880.0,43.9299,44.1104,43.9014,44.0059,45880.0
2019-03-22 12:40:00,46.27,46.27,45.99,46.14,79692.0,43.9679,43.9679,43.7018,43.8443,79692.0
2019-03-22 12:50:00,46.1,46.45,46.1,46.39,56762.0,43.8063,44.1389,43.8063,44.0819,56762.0
2019-03-22 13:00:00,46.39,46.63,46.38,46.57,118194.0,44.0819,44.31,44.0724,44.2529,118194.0
2019-03-22 13:10:00,46.6,46.61,46.43,46.56,22694.0,44.2815,44.291,44.1199,44.2434,22694.0
2019-03-22 13:20:00,46.43,46.47,46.35,46.41,33288.0,44.1199,44.1579,44.0439,44.1009,33288.0
2019-03-22 13:30:00,46.46,46.59,46.38,46.38,13810.0,44.1484,44.2719,44.0724,44.0724,13810.0
2019-03-22 13:40:00,46.44,46.54,46.41,46.44,10722.0,44.1294,44.2244,44.1009,44.1294,10722.0
2019-03-22 13:50:00,46.38,46.41,46.19,46.21,23152.0,44.0724,44.1009,43.8919,43.9109,23152.0
2019-03-22 14:00:00,46.29,46.53,46.29,46.52,35134.0,43.9869,44.2149,43.9869,44.2054,35134.0
2019-03-22 14:10:00,46.54,46.92,46.54,46.77,91340.0,44.2244,44.5855,44.2244,44.443,91340.0
2019-03-22 14:20:00,46.8,46.88,46.77,46.83,27966.0,44.4715,44.5475,44.443,44.5,27966.0
2019-03-22 14:30:00,46.85,46.85,46.59,46.7,21376.0,44.519,44.519,44.2719,44.3765,21376.0
2019-03-22 14:40:00,46.85,47.02,46.75,46.99,48430.0,44.519,44.6806,44.424,44.652,48430.0
2019-03-22 14:50:00,46.94,47.13,46.94,47.04,42386.0,44.6045,44.7851,44.6045,44.6996,42386.0
2019-03-22 15:00:00,47.05,47.18,46.93,46.95,39906.0,44.7091,44.8326,44.595,44.614,39906.0
2019-03-22 15:10:00,46.98,46.98,46.67,46.8,46366.0,44.6425,44.6425,44.348,44.4715,46366.0
2019-03-22 15:20:00,46.75,46.85,46.6,46.63,22802.0,44.424,44.519,44.2815,44.31,22802.0
2019-03-22 15:30:00,46.56,46.58,46.25,46.28,117070.0,44.2434,44.2624,43.9489,43.9774,117070.0
2019-03-22 15:40:00,46.27,46.38,46.13,46.34,106544.0,43.9679,44.0724,43.8348,44.0344,106544.0
2019-03-22 15:50:00,46.34,46.34,45.96,45.97,168940.0,44.0344,44.0344,43.6733,43.6828,168940.0
2019-03-25 09:30:00,45.81,46.35,45.69,46.31,279402.0,43.5308,44.0439,43.4167,44.0059,279402.0
2019-03-25 09:40:00,46.31,46.31,45.37,45.43,175680.0,44.0059,44.0059,43.1126,43.1697,175680.0
2019-03-25 09:50:00,45.49,45.67,45.31,45.34,116062.0,43.2267,43.3977,43.0556,43.0841,116062.0
2019-03-25 10:00:00,45.35,45.57,45.28,45.41,54542.0,43.0936,43.3027,43.0271,43.1507,54542.0
2019-03-25 10:10:00,45.32,45.45,45.22,45.38,54154.0,43.0651,43.1887,42.9701,43.1222,54154.0
2019-03-25 10:20:00,45.35,45.58,45.34,45.57,49170.0,43.0936,43.3122,43.0841,43.3027,49170.0
2019-03-25 10:30:00,45.55,45.77,45.53,45.54,36156.0,43.2837,43.4927,43.2647,43.2742,36156.0
2019-03-25 10:40:00,45.52,45.83,45.52,45.83,18066.0,43.2552,43.5498,43.2552,43.5498,18066.0
2019-03-25 10:50:00,45.88,46.22,45.88,46.09,54190.0,43.5973,43.9204,43.5973,43.7968,54190.0
2019-03-25 11:00:00,46.1,46.19,46.0,46.13,26034.0,43.8063,43.8919,43.7113,43.8348,26034.0
2019-03-25 11:10:00,46.12,46.29,46.06,46.29,39190.0,43.8253,43.9869,43.7683,43.9869,39190.0
2019-03-25 11:20:00,46.31,46.49,46.23,46.45,72542.0,44.0059,44.1769,43.9299,44.1389,72542.0
2019-03-25 11:30:00,46.39,46.45,46.24,46.36,80608.0,44.0819,44.1389,43.9394,44.0534,80608.0
2019-03-25 11:40:00,46.32,46.32,46.06,46.06,55540.0,44.0154,44.0154,43.7683,43.7683,55540.0
2019-03-25 11:50:00,46.02,46.18,46.01,46.01,27400.0,43.7303,43.8823,43.7208,43.7208,27400.0
2019-03-25 12:00:00,45.94,46.1,45.91,46.04,27744.0,43.6543,43.8063,43.6258,43.7493,27744.0
2019-03-25 12:10:00,46.02,46.12,46.02,46.09,8710.0,43.7303,43.8253,43.7303,43.7968,8710.0
2019-03-25 12:20:00,46.1,46.19,46.04,46.08,12916.0,43.8063,43.8919,43.7493,43.7873,12916.0
2019-03-25 12:30:00,46.07,46.07,45.67,45.69,39934.0,43.7778,43.7778,43.3977,43.4167,39934.0
2019-03-25 12:40:00,45.65,45.72,45.55,45.7,76368.0,43.3787,43.4452,43.2837,43.4262,76368.0
2019-03-25 12:50:00,45.73,45.91,45.71,45.9,50070.0,43.4547,43.6258,43.4357,43.6163,50070.0
2019-03-25 13:00:00,45.8,45.85,45.7,45.83,8136.0,43.5213,43.5688,43.4262,43.5498,8136.0
2019-03-25 13:10:00,45.87,46.09,45.85,45.94,41850.0,43.5878,43.7968,43.5688,43.6543,41850.0
2019-03-25 13:20:00,45.92,46.01,45.73,45.81,53798.0,43.6353,43.7208,43.4547,43.5308,53798.0
2019-03-25 13:30:00,45.8,45.9,45.69,45.9,26184.0,43.5213,43.6163,43.4167,43.6163,26184.0
2019-03-25 13:40:00,45.82,45.82,45.51,45.52,26276.0,43.5403,43.5403,43.2457,43.2552,26276.0
2019-03-25 13:50:00,45.58,45.6,45.49,45.56,26598.0,43.3122,43.3312,43.2267,43.2932,26598.0
2019-03-25 14:00:00,45.6,45.67,45.44,45.46,27256.0,43.3312,43.3977,43.1792,43.1982,27256.0
2019-03-25 14:10:00,45.49,45.58,45.38,45.4,39964.0,43.2267,43.3122,43.1222,43.1412,39964.0
2019-03-25 14:20:00,45.43,45.47,45.3,45.47,42848.0,43.1697,43.2077,43.0461,43.2077,42848.0
2019-03-25 14:30:00,45.47,45.64,45.47,45.62,33472.0,43.2077,43.3692,43.2077,43.3502,33472.0
2019-03-25 14:40:00,45.62,45.79,45.6,45.67,32072.0,43.3502,43.5118,43.3312,43.3977,32072.0
2019-03-25 14:50:00,45.66,45.82,45.65,45.8,18650.0,43.3882,43.5403,43.3787,43.5213,18650.0
2019-03-25 15:00:00,45.86,45.88,45.7,45.85,13760.0,43.5783,43.5973,43.4262,43.5688,13760.0
2019-03-25 15:10:00,45.84,46.05,45.84,45.93,26364.0,43.5593,43.7588,43.5593,43.6448,26364.0
2019-03-25 15:20:00,45.89,46.1,45.89,45.99,47644.0,43.6068,43.8063,43.6068,43.7018,47644.0
2019-03-25 15:30:00,46.0,46.07,45.95,45.97,22082.0,43.7113,43.7778,43.6638,43.6828,22082.0
2019-03-25 15:40:00,46.0,46.13,45.91,45.95,30534.0,43.7113,43.8348,43.6258,43.6638,30534.0
2019-03-25 15:50:00,45.93,46.13,45.92,46.02,69620.0,43.6448,43.8348,43.6353,43.7303,69620.0
2019-03-26 09:30:00,47.06,47.27,47.06,47.25,158348.0,44.7186,44.9181,44.7186,44.8991,158348.0
2019-03-26 09:40:00,47.27,47.44,47.22,47.3,70928.0,44.9181,45.0797,44.8706,44.9466,70928.0
2019-03-26 09:50:00,47.31,47.38,47.21,47.38,86612.0,44.9561,45.0226,44.8611,45.0226,86612.0
2019-03-26 10:00:00,47.37,47.38,47.06,47.18,98718.0,45.0131,45.0226,44.7186,44.8326,98718.0
2019-03-26 10:10:00,47.09,47.23,47.09,47.21,11036.0,44.7471,44.8801,44.7471,44.8611,11036.0
2019-03-26 10:20:00,47.29,47.34,47.12,47.31,42898.0,44.9371,44.9846,44.7756,44.9561,42898.0
2019-03-26 10:30:00,47.3,47.3,47.11,47.18,16388.0,44.9466,44.9466,44.7661,44.8326,16388.0
2019-03-26 10:40:00,47.18,47.38,47.17,47.38,10878.0,44.8326,45.0226,44.8231,45.0226,10878.0
2019-03-26 10:50:00,47.38,47.52,47.34,47.45,64642.0,45.0226,45.1557,44.9846,45.0892,64642.0
2019-03-26 11:00:00,47.45,47.52,47.35,47.36,16916.0,45.0892,45.1557,44.9941,45.0036,16916.0
2019-03-26 11:10:00,47.37,47.41,47.24,47.29,19644.0,45.0131,45.0512,44.8896,44.9371,19644.0
2019-03-26 11:20:00,47.28,47.35,47.2,47.27,16226.0,44.9276,44.9941,44.8516,44.9181,16226.0
2019-03-26 11:30:00,47.25,47.35,47.18,47.35,4374.0,44.8991,44.9941,44.8326,44.9941,4374.0
2019-03-26 11:40:00,47.38,47.38,47.03,47.14,23172.0,45.0226,45.0226,44.6901,44.7946,23172.0
2019-03-26 11:50:00,47.06,47.06,46.79,46.9,48408.0,44.7186,44.7186,44.462,44.5665,48408.0
2019-03-26 12:00:00,46.94,47.02,46.92,46.94,11944.0,44.6045,44.6806,44.5855,44.6045,11944.0
2019-03-26 12:10:00,46.91,46.91,46.83,46.91,5100.0,44.576,44.576,44.5,44.576,5100.0
2019-03-26 12:20:00,46.98,46.98,46.62,46.67,66814.0,44.6425,44.6425,44.3005,44.348,66814.0
2019-03-26 12:30:00,46.67,46.73,46.57,46.6,95430.0,44.348,44.405,44.2529,44.2815,95430.0
2019-03-26 12:40:00,46.52,46.57,46.45,46.49,27946.0,44.2054,44.2529,44.1389,44.1769,27946.0
2019-03-26 12:50:00,46.56,46.68,46.55,46.65,22990.0,44.2434,44.3575,44.2339,44.329,22990.0
2019-03-26 13:00:00,46.65,46.68,46.59,46.63,23532.0,44.329,44.3575,44.2719,44.31,23532.0
2019-03-26 13:10:00,46.67,46.73,46.67,46.73,36720.0,44.348,44.405,44.348,44.405,36720.0
2019-03-26 13:20:00,46.68,46.7,46.54,46.57,11706.0,44.3575,44.3765,44.2244,44.2529,11706.0
2019-03-26 13:30:00,46.55,46.55,46.35,46.37,22166.0,44.2339,44.2339,44.0439,44.0629,22166.0
2019-03-26 13:40:00,46.42,46.48,46.42,46.47,4660.0,44.1104,44.1674,44.1104,44.1579,4660.0
2019-03-26 13:50:00,46.48,46.48,46.27,46.3,50412.0,44.1674,44.1674,43.9679,43.9964,50412.0
2019-03-26 14:00:00,46.33,46.38,46.24,46.3,32780.0,44.0249,44.0724,43.9394,43.9964,32780.0
2019-03-26 14:10:00,46.27,46.38,46.2,46.38,46084.0,43.9679,44.0724,43.9014,44.0724,46084.0
2019-03-26 14:20:00,46.35,46.38,46.24,46.25,53572.0,44.0439,44.0724,43.9394,43.9489,53572.0
2019-03-26 14:30:00,46.24,46.37,46.15,46.34,38308.0,43.9394,44.0629,43.8538,44.0344,38308.0
2019-03-26 14:40:00,46.38,46.47,46.33,46.43,22496.0,44.0724,44.1579,44.0249,44.1199,22496.0
2019-03-26 14:50:00,46.4,46.52,46.26,46.52,66472.0,44.0914,44.2054,43.9584,44.2054,66472.0
2019-03-26 15:00:00,46.52,46.6,46.49,46.57,22414.0,44.2054,44.2815,44.1769,44.2529,22414.0
2019-03-26 15:10:00,46.51,46.61,46.39,46.39,6946.0,44.1959,44.291,44.0819,44.0819,6946.0
2019-03-26 15:20:00,46.45,46.46,46.33,46.33,58416.0,44.1389,44.1484,44.0249,44.0249,58416.0
2019-03-26 15:30:00,46.32,46.47,46.24,46.38,16296.0,44.0154,44.1579,43.9394,44.0724,16296.0
2019-03-26 15:40:00,46.34,46.49,46.3,46.44,30780.0,44.0344,44.1769,43.9964,44.1294,30780.0
2019-03-26 15:50:00,46.41,46.8,46.41,46.76,92818.0,44.1009,44.4715,44.1009,44.4335,92818.0
2019-03-27 09:30:00,46.88,47.31,46.88,47.16,174536.0,44.5475,44.9561,44.5475,44.8136,174536.0
2019-03-27 09:40:00,47.19,47.24,46.91,46.92,121886.0,44.8421,44.8896,44.576,44.5855,121886.0
2019-03-27 09:50:00,46.97,47.1,46.65,46.72,56134.0,44.633,44.7566,44.329,44.3955,56134.0
2019-03-27 10:00:00,46.73,46.85,46.63,46.78,107200.0,44.405,44.519,44.31,44.4525,107200.0
2019-03-27 10:10:00,46.81,47.06,46.77,47.06,28182.0,44.481,44.7186,44.443,44.7186,28182.0
2019-03-27 10:20:00,47.06,47.17,46.99,47.06,78742.0,44.7186,44.8231,44.652,44.7186,78742.0
2019-03-27 10:30:00,47.1,47.1,46.8,46.82,19800.0,44.7566,44.7566,44.4715,44.4905,19800.0
2019-03-27 10:40:00,46.74,46.77,46.38,46.45,59562.0,44.4145,44.443,44.0724,44.1389,59562.0
2019-03-27 10:50:00,46.41,46.52,46.33,46.49,46038.0,44.1009,44.2054,44.0249,44.1769,46038.0
2019-03-27 11:00:00,46.53,46.59,46.35,46.48,20514.0,44.2149,44.2719,44.0439,44.1674,20514.0
2019-03-27 11:10:00,46.45,46.48,46.04,46.08,81902.0,44.1389,44.1674,43.7493,43.7873,81902.0
2019-03-27 11:20:00,46.05,46.18,45.93,45.93,90408.0,43.7588,43.8823,43.6448,43.6448,90408.0
2019-03-27 11:30:00,45.91,46.02,45.67,45.77,88252.0,43.6258,43.7303,43.3977,43.4927,88252.0
2019-03-27 11:40:00,45.77,45.77,45.52,45.58,78446.0,43.4927,43.4927,43.2552,43.3122,78446.0
2019-03-27 11:50:00,45.52,45.76,45.49,45.7,70126.0,43.2552,43.4832,43.2267,43.4262,70126.0
2019-03-27 12:00:00,45.69,45.92,45.62,45.79,38942.0,43.4167,43.6353,43.3502,43.5118,38942.0
2019-03-27 12:10:00,45.77,45.87,45.71,45.77,20730.0,43.4927,43.5878,43.4357,43.4927,20730.0
2019-03-27 12:20:00,45.86,46.02,45.82,45.98,31490.0,43.5783,43.7303,43.5403,43.6923,31490.0
2019-03-27 12:30:00,45.99,46.08,45.98,45.99,24414.0,43.7018,43.7873,43.6923,43.7018,24414.0
2019-03-27 12:40:00,45.98,46.13,45.95,46.1,41716.0,43.6923,43.8348,43.6638,43.8063,41716.0
2019-03-27 12:50:00,46.05,46.16,46.02,46.02,14198.0,43.7588,43.8633,43.7303,43.7303,14198.0
2019-03-27 13:00:00,45.98,46.02,45.88,45.88,35990.0,43.6923,43.7303,43.5973,43.5973,35990.0
2019-03-27 13:10:00,45.88,46.4,45.88,46.3,65488.0,43.5973,44.0914,43.5973,43.9964,65488.0
2019-03-27 13:20:00,46.29,46.45,46.29,46.37,27606.0,43.9869,44.1389,43.9869,44.0629,27606.0
2019-03-27 13:30:00,46.42,46.42,46.27,46.35,11924.0,44.1104,44.1104,43.9679,44.0439,11924.0
2019-03-27 13:40:00,46.4,46.5,46.4,46.44,47934.0,44.0914,44.1864,44.0914,44.1294,47934.0
2019-03-27 13:50:00,46.44,46.51,46.42,46.42,6192.0,44.1294,44.1959,44.1104,44.1104,6192.0
2019-03-27 14:00:00,46.44,46.71,46.42,46.61,26230.0,44.1294,44.386,44.1104,44.291,26230.0
2019-03-27 14:10:00,46.6,46.73,46.53,46.54,27228.0,44.2815,44.405,44.2149,44.2244,27228.0
2019-03-27 14:20:00,46.53,46.57,46.45,46.57,6600.0,44.2149,44.2529,44.1389,44.2529,6600.0
2019-03-27 14:30:00,46.58,46.69,46.39,46.39,30372.0,44.2624,44.367,44.0819,44.0819,30372.0
2019-03-27 14:40:00,46.49,46.49,46.42,46.46,4874.0,44.1769,44.1769,44.1104,44.1484,4874.0
2019-03-27 14:50:00,46.56,46.63,46.49,46.49,6738.0,44.2434,44.31,44.1769,44.1769,6738.0
2019-03-27 15:00:00,46.59,46.59,46.41,46.49,8600.0,44.2719,44.2719,44.1009,44.1769,8600.0
2019-03-27 15:10:00,46.5,46.54,46.41,46.53,10460.0,44.1864,44.2244,44.1009,44.2149,10460.0
2019-03-27 15:20:00,46.55,46.68,46.54,46.68,7076.0,44.2339,44.3575,44.2244,44.3575,7076.0
2019-03-27 15:30:00,46.69,46.86,46.69,46.77,49658.0,44.367,44.5285,44.367,44.443,49658.0
2019-03-27 15:40:00,46.77,46.84,46.73,46.73,69382.0,44.443,44.5095,44.405,44.405,69382.0
2019-03-27 15:50:00,46.75,46.76,46.48,46.57,83458.0,44.424,44.4335,44.1674,44.2529,83458.0
2019-03-28 09:30:00,47.01,47.2,46.79,46.87,171594.0,44.6711,44.8516,44.462,44.538,171594.0
2019-03-28 09:40:00,46.88,46.98,46.76,46.92,41448.0,44.5475,44.6425,44.4335,44.5855,41448.0
2019-03-28 09:50:00,46.94,46.94,46.71,46.92,17838.0,44.6045,44.6045,44.386,44.5855,17838.0
2019-03-28 10:00:00,46.95,47.11,46.9,47.1,34562.0,44.614,44.7661,44.5665,44.7566,34562.0
2019-03-28 10:10:00,47.1,47.12,46.89,46.91,17782.0,44.7566,44.7756,44.557,44.576,17782.0
2019-03-28 10:20:00,46.96,47.03,46.94,46.99,14748.0,44.6235,44.6901,44.6045,44.652,14748.0
2019-03-28 10:30:00,47.04,47.12,46.98,46.98,65108.0,44.6996,44.7756,44.6425,44.6425,65108.0
2019-03-28 10:40:00,46.93,47.02,46.88,46.93,16528.0,44.595,44.6806,44.5475,44.595,16528.0
2019-03-28 10:50:00,46.85,46.93,46.76,46.79,23226.0,44.519,44.595,44.4335,44.462,23226.0
2019-03-28 11:00:00,46.8,46.84,46.56,46.64,109240.0,44.4715,44.5095,44.2434,44.3195,109240.0
2019-03-28 11:10:00,46.63,46.74,46.59,46.59,23378.0,44.31,44.4145,44.2719,44.2719,23378.0
2019-03-28 11:20:00,46.56,46.56,46.35,46.35,106126.0,44.2434,44.2434,44.0439,44.0439,106126.0
2019-03-28 11:30:00,46.34,46.53,46.34,46.48,27470.0,44.0344,44.2149,44.0344,44.1674,27470.0
2019-03-28 11:40:00,46.42,46.61,46.38,46.6,16864.0,44.1104,44.291,44.0724,44.2815,16864.0
2019-03-28 11:50:00,46.62,46.65,46.41,46.48,22408.0,44.3005,44.329,44.1009,44.1674,22408.0
2019-03-28 12:00:00,46.58,46.59,46.51,46.59,10820.0,44.2624,44.2719,44.1959,44.2719,10820.0
2019-03-28 12:10:00,46.42,46.42,46.27,46.42,19652.0,44.1104,44.1104,43.9679,44.1104,19652.0
2019-03-28 12:20:00,46.48,46.55,46.44,46.55,6600.0,44.1674,44.2339,44.1294,44.2339,6600.0
2019-03-28 12:30:00,46.54,46.6,46.47,46.6,68586.0,44.2244,44.2815,44.1579,44.2815,68586.0
2019-03-28 12:40:00,46.6,46.62,46.52,46.55,6600.0,44.2815,44.3005,44.2054,44.2339,6600.0
2019-03-28 12:50:00,46.6,46.69,46.6,46.66,3284.0,44.2815,44.367,44.2815,44.3385,3284.0
2019-03-28 13:00:00,46.69,46.75,46.63,46.64,13724.0,44.367,44.424,44.31,44.3195,13724.0
2019-03-28 13:10:00,46.66,46.71,46.66,46.71,20360.0,44.3385,44.386,44.3385,44.386,20360.0
2019-03-28 13:20:00,46.72,46.74,46.68,46.72,13278.0,44.3955,44.4145,44.3575,44.3955,13278.0
2019-03-28 13:30:00,46.73,46.83,46.73,46.77,20110.0,44.405,44.5,44.405,44.443,20110.0
2019-03-28 13:40:00,46.74,46.8,46.72,46.79,30352.0,44.4145,44.4715,44.3955,44.462,30352.0
2019-03-28 13:50:00,46.81,46.87,46.78,46.87,8168.0,44.481,44.538,44.4525,44.538,8168.0
2019-03-28 14:00:00,46.88,46.88,46.81,46.81,5026.0,44.5475,44.5475,44.481,44.481,5026.0
2019-03-28 14:10:00,46.81,46.9,46.81,46.85,5500.0,44.481,44.5665,44.481,44.519,5500.0
2019-03-28 14:20:00,46.84,46.87,46.8,46.87,4912.0,44.5095,44.538,44.4715,44.538,4912.0
2019-03-28 14:30:00,46.84,46.84,46.76,46.81,6958.0,44.5095,44.5095,44.4335,44.481,6958.0
2019-03-28 14:40:00,46.8,46.85,46.75,46.76,4800.0,44.4715,44.519,44.424,44.4335,4800.0
2019-03-28 14:50:00,46.76,46.88,46.73,46.88,10080.0,44.4335,44.5475,44.405,44.5475,10080.0
2019-03-28 15:00:00,46.87,47.0,46.85,46.93,22952.0,44.538,44.6615,44.519,44.595,22952.0
2019-03-28 15:10:00,46.94,47.02,46.93,46.95,36880.0,44.6045,44.6806,44.595,44.614,36880.0
2019-03-28 15:20:00,46.94,47.04,46.94,46.97,5874.0,44.6045,44.6996,44.6045,44.633,5874.0
2019-03-28 15:30:00,47.01,47.08,46.95,47.02,20700.0,44.6711,44.7376,44.614,44.6806,20700.0
2019-03-28 15:40:00,47.02,47.1,46.99,46.99,59620.0,44.6806,44.7566,44.652,44.652,59620.0
2019-03-28 15:50:00,46.98,47.12,46.94,47.02,134098.0,44.6425,44.7756,44.6045,44.6806,134098.0
2019-03-29 09:30:00,47.87,47.98,47.62,47.65,208498.0,45.4883,45.5928,45.2507,45.2792,208498.0
2019-03-29 09:40:00,47.67,47.67,47.48,47.51,59726.0,45.2982,45.2982,45.1177,45.1462,59726.0
2019-03-29 09:50:00,47.47,47.69,47.46,47.67,70876.0,45.1082,45.3172,45.0987,45.2982,70876.0
2019-03-29 10:00:00,47.72,47.77,47.61,47.74,35344.0,45.3457,45.3932,45.2412,45.3647,35344.0
2019-03-29 10:10:00,47.76,47.77,47.64,47.71,20676.0,45.3837,45.3932,45.2697,45.3362,20676.0
2019-03-29 10:20:00,47.72,47.84,47.58,47.84,17108.0,45.3457,45.4598,45.2127,45.4598,17108.0
2019-03-29 10:30:00,47.84,47.84,47.64,47.74,21326.0,45.4598,45.4598,45.2697,45.3647,21326.0
2019-03-29 10:40:00,47.7,47.7,47.38,47.5,65610.0,45.3267,45.3267,45.0226,45.1367,65610.0
2019-03-29 10:50:00,47.47,47.52,47.35,47.52,37882.0,45.1082,45.1557,44.9941,45.1557,37882.0
2019-03-29 11:00:00,47.59,47.84,47.59,47.75,79296.0,45.2222,45.4598,45.2222,45.3742,79296.0
2019-03-29 11:10:00,47.75,47.8,47.68,47.78,25206.0,45.3742,45.4217,45.3077,45.4027,25206.0
2019-03-29 11:20:00,47.7,47.76,47.67,47.74,6952.0,45.3267,45.3837,45.2982,45.3647,6952.0
2019-03-29 11:30:00,47.79,47.95,47.75,47.95,118588.0,45.4122,45.5643,45.3742,45.5643,118588.0
2019-03-29 11:40:00,47.92,47.94,47.81,47.86,23662.0,45.5358,45.5548,45.4312,45.4788,23662.0
2019-03-29 11:50:00,47.86,47.88,47.8,47.8,8694.0,45.4788,45.4978,45.4217,45.4217,8694.0
2019-03-29 12:00:00,47.74,47.74,47.57,47.62,11938.0,45.3647,45.3647,45.2032,45.2507,11938.0
2019-03-29 12:10:00,47.61,47.7,47.6,47.68,37236.0,45.2412,45.3267,45.2317,45.3077,37236.0
2019-03-29 12:20:00,47.75,47.85,47.74,47.85,12796.0,45.3742,45.4693,45.3647,45.4693,12796.0
2019-03-29 12:30:00,47.84,47.95,47.81,47.91,20210.0,45.4598,45.5643,45.4312,45.5263,20210.0
2019-03-29 12:40:00,47.93,47.93,47.84,47.85,3972.0,45.5453,45.5453,45.4598,45.4693,3972.0
2019-03-29 12:50:00,47.88,47.92,47.8,47.91,9798.0,45.4978,45.5358,45.4217,45.5263,9798.0
2019-03-29 13:00:00,47.92,47.92,47.84,47.88,24516.0,45.5358,45.5358,45.4598,45.4978,24516.0
2019-03-29 13:10:00,47.89,47.89,47.79,47.81,1800.0,45.5073,45.5073,45.4122,45.4312,1800.0
2019-03-29 13:20:00,47.79,47.88,47.74,47.88,8150.0,45.4122,45.4978,45.3647,45.4978,8150.0
2019-03-29 13:30:00,47.8,47.82,47.77,47.77,8528.0,45.4217,45.4408,45.3932,45.3932,8528.0
2019-03-29 13:40:00,47.82,47.93,47.82,47.9,14012.0,45.4408,45.5453,45.4408,45.5168,14012.0
2019-03-29 13:50:00,47.87,47.88,47.83,47.87,9626.0,45.4883,45.4978,45.4503,45.4883,9626.0
2019-03-29 14:00:00,47.85,47.96,47.84,47.92,27510.0,45.4693,45.5738,45.4598,45.5358,27510.0
2019-03-29 14:10:00,47.94,47.97,47.9,47.9,15288.0,45.5548,45.5833,45.5168,45.5168,15288.0
2019-03-29 14:20:00,47.9,47.95,47.88,47.93,12186.0,45.5168,45.5643,45.4978,45.5453,12186.0
2019-03-29 14:30:00,47.91,47.93,47.88,47.88,20890.0,45.5263,45.5453,45.4978,45.4978,20890.0
2019-03-29 14:40:00,47.87,47.91,47.78,47.9,79850.0,45.4883,45.5263,45.4027,45.5168,79850.0
2019-03-29 14:50:00,47.93,48.13,47.93,48.1,40654.0,45.5453,45.7353,45.5453,45.7068,40654.0
2019-03-29 15:00:00,48.11,48.18,48.04,48.05,48248.0,45.7163,45.7828,45.6498,45.6593,48248.0
2019-03-29 15:10:00,48.07,48.08,47.94,47.98,20180.0,45.6783,45.6878,45.5548,45.5928,20180.0
2019-03-29 15:20:00,47.98,47.98,47.85,47.9,48770.0,45.5928,45.5928,45.4693,45.5168,48770.0
2019-03-29 15:30:00,47.9,48.0,47.87,48.0,24384.0,45.5168,45.6118,45.4883,45.6118,24384.0
2019-03-29 15:40:00,48.01,48.13,47.97,47.97,56708.0,45.6213,45.7353,45.5833,45.5833,56708.0
2019-03-29 15:50:00,47.97,48.32,47.93,48.22,191016.0,45.5833,45.9159,45.5453,45.8208,191016.0
2019-04-01 09:30:00,49.32,49.41,49.03,49.09,179840.0,46.8661,46.9516,46.5905,46.6476,179840.0
2019-04-01 09:40:00,49.09,49.17,49.0,49.11,74542.0,46.6476,46.7236,46.562,46.6666,74542.0
2019-04-01 09:50:00,49.14,49.25,49.11,49.17,53056.0,46.6951,46.7996,46.6666,46.7236,53056.0
2019-04-01 10:00:00,49.18,49.52,49.18,49.3,151036.0,46.7331,47.0562,46.7331,46.8471,151036.0
2019-04-01 10:10:00,49.29,49.46,49.23,49.44,79606.0,46.8376,46.9992,46.7806,46.9801,79606.0
2019-04-01 10:20:00,49.46,49.46,49.32,49.4,42250.0,46.9992,46.9992,46.8661,46.9421,42250.0
2019-04-01 10:30:00,49.43,49.47,49.4,49.45,38972.0,46.9706,47.0087,46.9421,46.9897,38972.0
2019-04-01 10:40:00,49.48,49.55,49.42,49.52,47388.0,47.0182,47.0847,46.9611,47.0562,47388.0
2019-04-01 10:50:00,49.53,49.56,49.5,49.52,18602.0,47.0657,47.0942,47.0372,47.0562,18602.0
2019-04-01 11:00:00,49.52,49.63,49.5,49.59,59116.0,47.0562,47.1607,47.0372,47.1227,59116.0
2019-04-01 11:10:00,49.6,49.67,49.57,49.63,28274.0,47.1322,47.1987,47.1037,47.1607,28274.0
2019-04-01 11:20:00,49.64,49.65,49.56,49.63,15588.0,47.1702,47.1797,47.0942,47.1607,15588.0
2019-04-01 11:30:00,49.58,49.58,49.46,49.49,14366.0,47.1132,47.1132,46.9992,47.0277,14366.0
2019-04-01 11:40:00,49.48,49.55,49.46,49.55,11274.0,47.0182,47.0847,46.9992,47.0847,11274.0
2019-04-01 11:50:00,49.57,49.68,49.52,49.65,31490.0,47.1037,47.2082,47.0562,47.1797,31490.0
2019-04-01 12:00:00,49.63,49.65,49.49,49.5,22884.0,47.1607,47.1797,47.0277,47.0372,22884.0
2019-04-01 12:10:00,49.52,49.62,49.51,49.62,13404.0,47.0562,47.1512,47.0467,47.1512,13404.0
2019-04-01 12:20:00,49.61,49.65,49.58,49.6,13762.0,47.1417,47.1797,47.1132,47.1322,13762.0
2019-04-01 12:30:00,49.62,49.65,49.6,49.63,15290.0,47.1512,47.1797,47.1322,47.1607,15290.0
2019-04-01 12:40:00,49.63,49.68,49.6,49.67,29604.0,47.1607,47.2082,47.1322,47.1987,29604.0
2019-04-01 12:50:00,49.64,49.69,49.6,49.68,16060.0,47.1702,47.2177,47.1322,47.2082,16060.0
2019-04-01 13:00:00,49.7,49.72,49.63,49.67,17438.0,47.2272,47.2462,47.1607,47.1987,17438.0
2019-04-01 13:10:00,49.67,49.67,49.6,49.63,18292.0,47.1987,47.1987,47.1322,47.1607,18292.0
2019-04-01 13:20:00,49.62,49.67,49.59,49.65,11198.0,47.1512,47.1987,47.1227,47.1797,11198.0
2019-04-01 13:30:00,49.64,49.68,49.62,49.68,19306.0,47.1702,47.2082,47.1512,47.2082,19306.0
2019-04-01 13:40:00,49.7,49.72,49.66,49.69,13056.0,47.2272,47.2462,47.1892,47.2177,13056.0
2019-04-01 13:50:00,49.7,49.74,49.69,49.73,8320.0,47.2272,47.2652,47.2177,47.2557,8320.0
2019-04-01 14:00:00,49.75,49.87,49.72,49.87,37654.0,47.2747,47.3888,47.2462,47.3888,37654.0
2019-04-01 14:10:00,49.88,49.95,49.85,49.86,38246.0,47.3983,47.4648,47.3698,47.3793,38246.0
2019-04-01 14:20:00,49.85,49.9,49.8,49.81,18414.0,47.3698,47.4173,47.3222,47.3317,18414.0
2019-04-01 14:30:00,49.83,49.87,49.81,49.84,7480.0,47.3507,47.3888,47.3317,47.3602,7480.0
2019-04-01 14:40:00,49.88,49.88,49.82,49.84,8052.0,47.3983,47.3983,47.3412,47.3602,8052.0
2019-04-01 14:50:00,49.85,49.93,49.79,49.88,30872.0,47.3698,47.4458,47.3127,47.3983,30872.0
2019-04-01 15:00:00,49.81,49.83,49.74,49.76,38198.0,47.3317,47.3507,47.2652,47.2842,38198.0
2019-04-01 15:10:00,49.69,49.88,49.69,49.88,11920.0,47.2177,47.3983,47.2177,47.3983,11920.0
2019-04-01 15:20:00,49.88,49.93,49.84,49.93,38358.0,47.3983,47.4458,47.3602,47.4458,38358.0
2019-04-01 15:30:00,49.94,49.94,49.85,49.88,31092.0,47.4553,47.4553,47.3698,47.3983,31092.0
2019-04-01 15:40:00,49.88,49.93,49.85,49.91,16254.0,47.3983,47.4458,47.3698,47.4268,16254.0
2019-04-01 15:50:00,49.92,50.15,49.92,49.97,161254.0,47.4363,47.6548,47.4363,47.4838,161254.0
2019-04-02 09:30:00,49.77,49.81,49.47,49.54,131670.0,47.2937,47.3317,47.0087,47.0752,131670.0
2019-04-02 09:40:00,49.51,49.79,49.49,49.74,87636.0,47.0467,47.3127,47.0277,47.2652,87636.0
2019-04-02 09:50:00,49.74,49.78,49.68,49.72,35848.0,47.2652,47.3032,47.2082,47.2462,35848.0
2019-04-02 10:00:00,49.75,49.75,49.37,49.58,103128.0,47.2747,47.2747,46.9136,47.1132,103128.0
2019-04-02 10:10:00,49.59,49.66,49.52,49.62,33758.0,47.1227,47.1892,47.0562,47.1512,33758.0
2019-04-02 10:20:00,49.6,49.68,49.56,49.68,13726.0,47.1322,47.2082,47.0942,47.2082,13726.0
2019-04-02 10:30:00,49.67,49.67,49.57,49.58,25610.0,47.1987,47.1987,47.1037,47.1132,25610.0
2019-04-02 10:40:00,49.55,49.55,49.46,49.48,27304.0,47.0847,47.0847,46.9992,47.0182,27304.0
2019-04-02 10:50:00,49.49,49.65,49.49,49.52,26500.0,47.0277,47.1797,47.0277,47.0562,26500.0
2019-04-02 11:00:00,49.52,49.52,49.33,49.35,49454.0,47.0562,47.0562,46.8756,46.8946,49454.0
2019-04-02 11:10:00,49.37,49.43,49.25,49.42,29296.0,46.9136,46.9706,46.7996,46.9611,29296.0
2019-04-02 11:20:00,49.45,49.54,49.38,49.52,48994.0,46.9897,47.0752,46.9231,47.0562,48994.0
2019-04-02 11:30:00,49.54,49.54,49.43,49.44,12600.0,47.0752,47.0752,46.9706,46.9801,12600.0
2019-04-02 11:40:00,49.45,49.57,49.45,49.52,7800.0,46.9897,47.1037,46.9897,47.0562,7800.0
2019-04-02 11:50:00,49.55,49.59,49.54,49.55,23168.0,47.0847,47.1227,47.0752,47.0847,23168.0
2019-04-02 12:00:00,49.53,49.63,49.53,49.57,13536.0,47.0657,47.1607,47.0657,47.1037,13536.0
2019-04-02 12:10:00,49.54,49.56,49.45,49.45,10752.0,47.0752,47.0942,46.9897,46.9897,10752.0
2019-04-02 12:20:00,49.44,49.44,49.33,49.37,22318.0,46.9801,46.9801,46.8756,46.9136,22318.0
2019-04-02 12:30:00,49.45,49.49,49.44,49.49,7158.0,46.9897,47.0277,46.9801,47.0277,7158.0
2019-04-02 12:40:00,49.48,49.49,49.38,49.42,60218.0,47.0182,47.0277,46.9231,46.9611,60218.0
2019-04-02 12:50:00,49.41,49.42,49.39,49.42,4352.0,46.9516,46.9611,46.9326,46.9611,4352.0
2019-04-02 13:00:00,49.44,49.56,49.43,49.54,23800.0,46.9801,47.0942,46.9706,47.0752,23800.0
2019-04-02 13:10:00,49.52,49.52,49.47,49.5,8826.0,47.0562,47.0562,47.0087,47.0372,8826.0
2019-04-02 13:20:00,49.5,49.53,49.44,49.45,19254.0,47.0372,47.0657,46.9801,46.9897,19254.0
2019-04-02 13:30:00,49.43,49.54,49.42,49.54,7962.0,46.9706,47.0752,46.9611,47.0752,7962.0
2019-04-02 13:40:00,49.54,49.54,49.44,49.45,14012.0,47.0752,47.0752,46.9801,46.9897,14012.0
2019-04-02 13:50:00,49.45,49.47,49.42,49.44,22454.0,46.9897,47.0087,46.9611,46.9801,22454.0
2019-04-02 14:00:00,49.44,49.45,49.41,49.41,4848.0,46.9801,46.9897,46.9516,46.9516,4848.0
2019-04-02 14:10:00,49.45,49.46,49.39,49.4,24936.0,46.9897,46.9992,46.9326,46.9421,24936.0
2019-04-02 14:20:00,49.44,49.51,49.43,49.51,12740.0,46.9801,47.0467,46.9706,47.0467,12740.0
2019-04-02 14:30:00,49.51,49.58,49.48,49.54,8832.0,47.0467,47.1132,47.0182,47.0752,8832.0
2019-04-02 14:40:00,49.55,49.58,49.51,49.52,11352.0,47.0847,47.1132,47.0467,47.0562,11352.0
2019-04-02 14:50:00,49.53,49.59,49.49,49.59,6474.0,47.0657,47.1227,47.0277,47.1227,6474.0
2019-04-02 15:00:00,49.6,49.64,49.6,49.6,23546.0,47.1322,47.1702,47.1322,47.1322,23546.0
2019-04-02 15:10:00,49.59,49.63,49.59,49.63,6500.0,47.1227,47.1607,47.1227,47.1607,6500.0
2019-04-02 15:20:00,49.62,49.62,49.54,49.59,19178.0,47.1512,47.1512,47.0752,47.1227,19178.0
2019-04-02 15:30:00,49.59,49.71,49.58,49.69,35328.0,47.1227,47.2367,47.1132,47.2177,35328.0
2019-04-02 15:40:00,49.68,49.7,49.65,49.67,37080.0,47.2082,47.2272,47.1797,47.1987,37080.0
2019-04-02 15:50:00,49.68,49.7,49.54,49.56,70594.0,47.2082,47.2272,47.0752,47.0942,70594.0
2019-04-03 09:30:00,50.12,50.12,49.74,49.74,171904.0,47.6263,47.6263,47.2652,47.2652,171904.0
2019-04-03 09:40:00,49.79,49.92,49.77,49.82,75200.0,47.3127,47.4363,47.2937,47.3412,75200.0
2019-04-03 09:50:00,49.79,49.79,49.58,49.66,146528.0,47.3127,47.3127,47.1132,47.1892,146528.0
2019-04-03 10:00:00,49.62,49.63,49.43,49.63,212982.0,47.1512,47.1607,46.9706,47.1607,212982.0
2019-04-03 10:10:00,49.66,49.73,49.56,49.73,66152.0,47.1892,47.2557,47.0942,47.2557,66152.0
2019-04-03 10:20:00,49.77,49.79,49.7,49.73,19152.0,47.2937,47.3127,47.2272,47.2557,19152.0
2019-04-03 10:30:00,49.69,49.81,49.69,49.8,39712.0,47.2177,47.3317,47.2177,47.3222,39712.0
2019-04-03 10:40:00,49.84,49.84,49.62,49.62,33324.0,47.3602,47.3602,47.1512,47.1512,33324.0
2019-04-03 10:50:00,49.62,49.9,49.62,49.87,47600.0,47.1512,47.4173,47.1512,47.3888,47600.0
2019-04-03 11:00:00,49.87,50.07,49.87,49.97,116528.0,47.3888,47.5788,47.3888,47.4838,116528.0
2019-04-03 11:10:00,49.97,50.01,49.91,50.01,46124.0,47.4838,47.5218,47.4268,47.5218,46124.0
2019-04-03 11:20:00,49.98,50.0,49.93,49.99,13300.0,47.4933,47.5123,47.4458,47.5028,13300.0
2019-04-03 11:30:00,49.95,50.04,49.93,50.0,27614.0,47.4648,47.5503,47.4458,47.5123,27614.0
2019-04-03 11:40:00,50.01,50.05,49.95,50.04,14570.0,47.5218,47.5598,47.4648,47.5503,14570.0
2019-04-03 11:50:00,50.02,50.17,50.02,50.12,52444.0,47.5313,47.6738,47.5313,47.6263,52444.0
2019-04-03 12:00:00,50.08,50.12,49.99,50.11,22284.0,47.5883,47.6263,47.5028,47.6168,22284.0
2019-04-03 12:10:00,50.13,50.13,50.0,50.02,84658.0,47.6358,47.6358,47.5123,47.5313,84658.0
2019-04-03 12:20:00,50.01,50.08,49.99,50.01,29320.0,47.5218,47.5883,47.5028,47.5218,29320.0
2019-04-03 12:30:00,50.0,50.06,49.99,50.02,19098.0,47.5123,47.5693,47.5028,47.5313,19098.0
2019-04-03 12:40:00,50.04,50.05,49.97,49.97,5992.0,47.5503,47.5598,47.4838,47.4838,5992.0
2019-04-03 12:50:00,49.98,49.98,49.9,49.93,8802.0,47.4933,47.4933,47.4173,47.4458,8802.0
2019-04-03 13:00:00,49.93,50.02,49.93,49.98,6300.0,47.4458,47.5313,47.4458,47.4933,6300.0
2019-04-03 13:10:00,49.93,49.93,49.88,49.91,4136.0,47.4458,47.4458,47.3983,47.4268,4136.0
2019-04-03 13:20:00,49.89,49.98,49.87,49.98,14948.0,47.4078,47.4933,47.3888,47.4933,14948.0
2019-04-03 13:30:00,49.94,49.94,49.9,49.9,10106.0,47.4553,47.4553,47.4173,47.4173,10106.0
2019-04-03 13:40:00,49.88,49.89,49.73,49.75,28004.0,47.3983,47.4078,47.2557,47.2747,28004.0
2019-04-03 13:50:00,49.73,49.73,49.52,49.59,112886.0,47.2557,47.2557,47.0562,47.1227,112886.0
2019-04-03 14:00:00,49.57,49.6,49.47,49.56,53728.0,47.1037,47.1322,47.0087,47.0942,53728.0
2019-04-03 14:10:00,49.56,49.62,49.52,49.6,96896.0,47.0942,47.1512,47.0562,47.1322,96896.0
2019-04-03 14:20:00,49.67,49.74,49.66,49.74,48684.0,47.1987,47.2652,47.1892,47.2652,48684.0
2019-04-03 14:30:00,49.73,49.73,49.56,49.56,26736.0,47.2557,47.2557,47.0942,47.0942,26736.0
2019-04-03 14:40:00,49.5,49.65,49.49,49.63,26094.0,47.0372,47.1797,47.0277,47.1607,26094.0
2019-04-03 14:50:00,49.59,49.71,49.59,49.62,16944.0,47.1227,47.2367,47.1227,47.1512,16944.0
2019-04-03 15:00:00,49.59,49.66,49.52,49.52,12976.0,47.1227,47.1892,47.0562,47.0562,12976.0
2019-04-03 15:10:00,49.5,49.52,49.37,49.38,40232.0,47.0372,47.0562,46.9136,46.9231,40232.0
2019-04-03 15:20:00,49.38,49.63,49.33,49.63,25594.0,46.9231,47.1607,46.8756,47.1607,25594.0
2019-04-03 15:30:00,49.58,49.72,49.54,49.68,58460.0,47.1132,47.2462,47.0752,47.2082,58460.0
2019-04-03 15:40:00,49.7,49.77,49.69,49.75,40338.0,47.2272,47.2937,47.2177,47.2747,40338.0
2019-04-03 15:50:00,49.76,49.88,49.7,49.77,103714.0,47.2842,47.3983,47.2272,47.2937,103714.0
2019-04-04 09:30:00,49.9,50.48,49.8,50.48,217316.0,47.4173,47.9684,47.3222,47.9684,217316.0
2019-04-04 09:40:00,50.48,50.6,50.34,50.47,155610.0,47.9684,48.0824,47.8354,47.9589,155610.0
2019-04-04 09:50:00,50.55,50.6,50.42,50.54,58340.0,48.0349,48.0824,47.9114,48.0254,58340.0
2019-04-04 10:00:00,50.54,50.64,50.52,50.56,54162.0,48.0254,48.1204,48.0064,48.0444,54162.0
2019-04-04 10:10:00,50.54,50.63,50.44,50.52,38566.0,48.0254,48.1109,47.9304,48.0064,38566.0
2019-04-04 10:20:00,50.51,50.55,50.45,50.45,19040.0,47.9969,48.0349,47.9399,47.9399,19040.0
2019-04-04 10:30:00,50.46,50.47,50.29,50.44,45982.0,47.9494,47.9589,47.7879,47.9304,45982.0
2019-04-04 10:40:00,50.44,50.67,50.4,50.67,34218.0,47.9304,48.149,47.8924,48.149,34218.0
2019-04-04 10:50:00,50.67,50.79,50.63,50.72,34234.0,48.149,48.263,48.1109,48.1965,34234.0
2019-04-04 11:00:00,50.74,50.75,50.65,50.74,20834.0,48.2155,48.225,48.1299,48.2155,20834.0
2019-04-04 11:10:00,50.74,50.74,50.48,50.48,42562.0,48.2155,48.2155,47.9684,47.9684,42562.0
2019-04-04 11:20:00,50.46,50.69,50.41,50.67,27280.0,47.9494,48.168,47.9019,48.149,27280.0
2019-04-04 11:30:00,50.7,50.74,50.59,50.73,33484.0,48.1775,48.2155,48.0729,48.206,33484.0
2019-04-04 11:40:00,50.75,50.75,50.64,50.65,9938.0,48.225,48.225,48.1204,48.1299,9938.0
2019-04-04 11:50:00,50.59,50.59,50.47,50.49,15552.0,48.0729,48.0729,47.9589,47.9779,15552.0
2019-04-04 12:00:00,50.47,50.57,50.47,50.56,4954.0,47.9589,48.0539,47.9589,48.0444,4954.0
2019-04-04 12:10:00,50.48,50.54,50.27,50.32,27638.0,47.9684,48.0254,47.7689,47.8164,27638.0
2019-04-04 12:20:00,50.33,50.5,50.33,50.44,32214.0,47.8259,47.9874,47.8259,47.9304,32214.0
2019-04-04 12:30:00,50.38,50.45,50.35,50.41,17064.0,47.8734,47.9399,47.8449,47.9019,17064.0
2019-04-04 12:40:00,50.43,50.48,50.27,50.39,23338.0,47.9209,47.9684,47.7689,47.8829,23338.0
2019-04-04 12:50:00,50.4,50.48,50.38,50.39,14270.0,47.8924,47.9684,47.8734,47.8829,14270.0
2019-04-04 13:00:00,50.35,50.38,50.32,50.35,5756.0,47.8449,47.8734,47.8164,47.8449,5756.0
2019-04-04 13:10:00,50.38,50.41,50.35,50.41,9116.0,47.8734,47.9019,47.8449,47.9019,9116.0
2019-04-04 13:20:00,50.41,50.41,50.35,50.4,4400.0,47.9019,47.9019,47.8449,47.8924,4400.0
2019-04-04 13:30:00,50.43,50.45,50.41,50.44,5240.0,47.9209,47.9399,47.9019,47.9304,5240.0
2019-04-04 13:40:00,50.47,50.47,50.4,50.42,13088.0,47.9589,47.9589,47.8924,47.9114,13088.0
2019-04-04 13:50:00,50.49,50.51,50.46,50.46,10670.0,47.9779,47.9969,47.9494,47.9494,10670.0
2019-04-04 14:00:00,50.46,50.49,50.43,50.45,9240.0,47.9494,47.9779,47.9209,47.9399,9240.0
2019-04-04 14:10:00,50.47,50.55,50.45,50.54,8644.0,47.9589,48.0349,47.9399,48.0254,8644.0
2019-04-04 14:20:00,50.6,50.6,50.58,50.58,5218.0,48.0824,48.0824,48.0634,48.0634,5218.0
2019-04-04 14:30:00,50.59,50.6,50.57,50.59,4700.0,48.0729,48.0824,48.0539,48.0729,4700.0
2019-04-04 14:40:00,50.62,50.7,50.6,50.69,31450.0,48.1014,48.1775,48.0824,48.168,31450.0
2019-04-04 14:50:00,50.68,50.73,50.68,50.7,23928.0,48.1585,48.206,48.1585,48.1775,23928.0
2019-04-04 15:00:00,50.73,50.73,50.6,50.62,37122.0,48.206,48.206,48.0824,48.1014,37122.0
2019-04-04 15:10:00,50.66,50.72,50.66,50.72,19708.0,48.1394,48.1965,48.1394,48.1965,19708.0
2019-04-04 15:20:00,50.7,50.7,50.63,50.67,15902.0,48.1775,48.1775,48.1109,48.149,15902.0
2019-04-04 15:30:00,50.68,50.79,50.68,50.77,34502.0,48.1585,48.263,48.1585,48.244,34502.0
2019-04-04 15:40:00,50.77,50.77,50.63,50.7,29886.0,48.244,48.244,48.1109,48.1775,29886.0
2019-04-04 15:50:00,50.75,50.84,50.71,50.76,47776.0,48.225,48.3105,48.187,48.2345,47776.0
2019-04-05 09:30:00,51.26,51.37,50.94,50.97,126480.0,48.7096,48.8141,48.4055,48.434,126480.0
2019-04-05 09:40:00,51.0,51.19,50.93,51.07,46484.0,48.4625,48.6431,48.396,48.529,46484.0
2019-04-05 09:50:00,51.08,51.19,51.04,51.1,25110.0,48.5386,48.6431,48.5005,48.5576,25110.0
2019-04-05 10:00:00,51.14,51.14,51.04,51.06,40712.0,48.5956,48.5956,48.5005,48.5195,40712.0
2019-04-05 10:10:00,51.08,51.1,50.94,50.98,60078.0,48.5386,48.5576,48.4055,48.4435,60078.0
2019-04-05 10:20:00,50.97,51.04,50.88,50.93,43720.0,48.434,48.5005,48.3485,48.396,43720.0
2019-04-05 10:30:00,50.93,51.04,50.81,50.89,43296.0,48.396,48.5005,48.282,48.358,43296.0
2019-04-05 10:40:00,50.95,50.99,50.87,50.99,44144.0,48.415,48.453,48.339,48.453,44144.0
2019-04-05 10:50:00,50.98,51.11,50.95,50.95,65086.0,48.4435,48.5671,48.415,48.415,65086.0
2019-04-05 11:00:00,50.98,50.98,50.85,50.9,16282.0,48.4435,48.4435,48.32,48.3675,16282.0
2019-04-05 11:10:00,50.9,51.02,50.9,50.96,13766.0,48.3675,48.4815,48.3675,48.4245,13766.0
2019-04-05 11:20:00,50.94,50.97,50.85,50.95,22918.0,48.4055,48.434,48.32,48.415,22918.0
2019-04-05 11:30:00,50.95,50.96,50.8,50.88,43538.0,48.415,48.4245,48.2725,48.3485,43538.0
2019-04-05 11:40:00,50.9,50.97,50.85,50.87,28952.0,48.3675,48.434,48.32,48.339,28952.0
2019-04-05 11:50:00,50.87,50.92,50.85,50.89,14742.0,48.339,48.3865,48.32,48.358,14742.0
2019-04-05 12:00:00,50.88,51.0,50.88,51.0,36046.0,48.3485,48.4625,48.3485,48.4625,36046.0
2019-04-05 12:10:00,51.01,51.01,50.95,50.97,15314.0,48.472,48.472,48.415,48.434,15314.0
2019-04-05 12:20:00,50.99,50.99,50.94,50.95,7636.0,48.453,48.453,48.4055,48.415,7636.0
2019-04-05 12:30:00,50.93,50.95,50.74,50.74,56190.0,48.396,48.415,48.2155,48.2155,56190.0
2019-04-05 12:40:00,50.75,50.81,50.66,50.81,71532.0,48.225,48.282,48.1394,48.282,71532.0
2019-04-05 12:50:00,50.83,50.86,50.81,50.86,16122.0,48.301,48.3295,48.282,48.3295,16122.0
2019-04-05 13:00:00,50.9,50.93,50.84,50.91,146626.0,48.3675,48.396,48.3105,48.377,146626.0
2019-04-05 13:10:00,50.91,50.93,50.88,50.91,16450.0,48.377,48.396,48.3485,48.377,16450.0
2019-04-05 13:20:00,50.89,50.93,50.88,50.9,10900.0,48.358,48.396,48.3485,48.3675,10900.0
2019-04-05 13:30:00,50.89,50.9,50.83,50.87,16720.0,48.358,48.3675,48.301,48.339,16720.0
2019-04-05 13:40:00,50.86,50.93,50.84,50.93,31256.0,48.3295,48.396,48.3105,48.396,31256.0
2019-04-05 13:50:00,50.94,50.96,50.9,50.96,15844.0,48.4055,48.4245,48.3675,48.4245,15844.0
2019-04-05 14:00:00,50.96,50.99,50.94,50.99,26020.0,48.4245,48.453,48.4055,48.453,26020.0
2019-04-05 14:10:00,50.99,50.99,50.9,50.92,9946.0,48.453,48.453,48.3675,48.3865,9946.0
2019-04-05 14:20:00,50.92,50.92,50.85,50.9,21616.0,48.3865,48.3865,48.32,48.3675,21616.0
2019-04-05 14:30:00,50.88,50.9,50.86,50.88,11902.0,48.3485,48.3675,48.3295,48.3485,11902.0
2019-04-05 14:40:00,50.89,50.89,50.84,50.88,12754.0,48.358,48.358,48.3105,48.3485,12754.0
2019-04-05 14:50:00,50.83,50.92,50.83,50.9,5740.0,48.301,48.3865,48.301,48.3675,5740.0
2019-04-05 15:00:00,50.91,50.92,50.84,50.87,12210.0,48.377,48.3865,48.3105,48.339,12210.0
2019-04-05 15:10:00,50.83,50.88,50.81,50.88,7550.0,48.301,48.3485,48.282,48.3485,7550.0
2019-04-05 15:20:00,50.92,51.05,50.92,51.03,86400.0,48.3865,48.51,48.3865,48.491,86400.0
2019-04-05 15:30:00,51.02,51.09,50.99,51.06,30850.0,48.4815,48.5481,48.453,48.5195,30850.0
2019-04-05 15:40:00,51.07,51.07,50.91,50.92,70048.0,48.529,48.529,48.377,48.3865,70048.0
2019-04-05 15:50:00,50.88,51.01,50.81,50.98,133018.0,48.3485,48.472,48.282,48.4435,133018.0
2019-04-08 09:30:00,50.17,50.26,49.93,49.94,180970.0,47.6738,47.7594,47.4458,47.4553,180970.0
2019-04-08 09:40:00,49.94,50.08,49.93,50.07,83386.0,47.4553,47.5883,47.4458,47.5788,83386.0
2019-04-08 09:50:00,50.08,50.18,50.0,50.1,57352.0,47.5883,47.6833,47.5123,47.6073,57352.0
2019-04-08 10:00:00,50.12,50.15,50.02,50.1,21350.0,47.6263,47.6548,47.5313,47.6073,21350.0
2019-04-08 10:10:00,50.12,50.35,50.1,50.34,25278.0,47.6263,47.8449,47.6073,47.8354,25278.0
2019-04-08 10:20:00,50.37,50.37,50.22,50.26,32350.0,47.8639,47.8639,47.7213,47.7594,32350.0
2019-04-08 10:30:00,50.26,50.42,50.26,50.37,52844.0,47.7594,47.9114,47.7594,47.8639,52844.0
2019-04-08 10:40:00,50.37,50.38,50.3,50.33,27914.0,47.8639,47.8734,47.7974,47.8259,27914.0
2019-04-08 10:50:00,50.35,50.41,50.27,50.28,16492.0,47.8449,47.9019,47.7689,47.7784,16492.0
2019-04-08 11:00:00,50.34,50.43,50.3,50.31,16358.0,47.8354,47.9209,47.7974,47.8069,16358.0
2019-04-08 11:10:00,50.31,50.34,50.26,50.27,7366.0,47.8069,47.8354,47.7594,47.7689,7366.0
2019-04-08 11:20:00,50.22,50.31,50.21,50.31,12090.0,47.7213,47.8069,47.7118,47.8069,12090.0
2019-04-08 11:30:00,50.35,50.46,50.35,50.4,16898.0,47.8449,47.9494,47.8449,47.8924,16898.0
2019-04-08 11:40:00,50.4,50.41,50.26,50.34,10576.0,47.8924,47.9019,47.7594,47.8354,10576.0
2019-04-08 11:50:00,50.32,50.35,50.25,50.26,14556.0,47.8164,47.8449,47.7498,47.7594,14556.0
2019-04-08 12:00:00,50.27,50.27,50.1,50.13,52386.0,47.7689,47.7689,47.6073,47.6358,52386.0
2019-04-08 12:10:00,50.14,50.19,50.12,50.18,11468.0,47.6453,47.6928,47.6263,47.6833,11468.0
2019-04-08 12:20:00,50.18,50.23,50.15,50.23,13752.0,47.6833,47.7308,47.6548,47.7308,13752.0
2019-04-08 12:30:00,50.23,50.24,50.12,50.24,12242.0,47.7308,47.7403,47.6263,47.7403,12242.0
2019-04-08 12:40:00,50.24,50.26,50.19,50.21,4570.0,47.7403,47.7594,47.6928,47.7118,4570.0
2019-04-08 12:50:00,50.26,50.28,50.24,50.27,11876.0,47.7594,47.7784,47.7403,47.7689,11876.0
2019-04-08 13:00:00,50.3,50.31,50.26,50.31,4492.0,47.7974,47.8069,47.7594,47.8069,4492.0
2019-04-08 13:10:00,50.31,50.32,50.26,50.3,64562.0,47.8069,47.8164,47.7594,47.7974,64562.0
2019-04-08 13:20:00,50.29,50.35,50.29,50.3,4800.0,47.7879,47.8449,47.7879,47.7974,4800.0
2019-04-08 13:30:00,50.29,50.34,50.27,50.33,11376.0,47.7879,47.8354,47.7689,47.8259,11376.0
2019-04-08 13:40:00,50.32,50.32,50.28,50.28,10056.0,47.8164,47.8164,47.7784,47.7784,10056.0
2019-04-08 13:50:00,50.26,50.35,50.26,50.29,6630.0,47.7594,47.8449,47.7594,47.7879,6630.0
2019-04-08 14:00:00,50.32,50.4,50.26,50.35,34120.0,47.8164,47.8924,47.7594,47.8449,34120.0
2019-04-08 14:10:00,50.35,50.35,50.3,50.3,5002.0,47.8449,47.8449,47.7974,47.7974,5002.0
2019-04-08 14:20:00,50.32,50.32,50.29,50.32,4312.0,47.8164,47.8164,47.7879,47.8164,4312.0
2019-04-08 14:30:00,50.33,50.38,50.32,50.38,5084.0,47.8259,47.8734,47.8164,47.8734,5084.0
2019-04-08 14:40:00,50.36,50.36,50.29,50.3,4154.0,47.8544,47.8544,47.7879,47.7974,4154.0
2019-04-08 14:50:00,50.3,50.33,50.28,50.33,6602.0,47.7974,47.8259,47.7784,47.8259,6602.0
2019-04-08 15:00:00,50.34,50.38,50.34,50.38,2510.0,47.8354,47.8734,47.8354,47.8734,2510.0
2019-04-08 15:10:00,50.33,50.35,50.31,50.35,4260.0,47.8259,47.8449,47.8069,47.8449,4260.0
2019-04-08 15:20:00,50.38,50.38,50.3,50.3,11182.0,47.8734,47.8734,47.7974,47.7974,11182.0
2019-04-08 15:30:00,50.3,50.37,50.26,50.35,16500.0,47.7974,47.8639,47.7594,47.8449,16500.0
2019-04-08 15:40:00,50.35,50.43,50.35,50.38,28798.0,47.8449,47.9209,47.8449,47.8734,28798.0
2019-04-08 15:50:00,50.39,50.51,50.39,50.49,143552.0,47.8829,47.9969,47.8829,47.9779,143552.0
2019-04-09 09:30:00,49.81,49.81,49.11,49.31,275166.0,47.3317,47.3317,46.6666,46.8566,275166.0
2019-04-09 09:40:00,49.25,49.39,49.17,49.17,106830.0,46.7996,46.9326,46.7236,46.7236,106830.0
2019-04-09 09:50:00,49.15,49.35,49.15,49.32,58070.0,46.7046,46.8946,46.7046,46.8661,58070.0
2019-04-09 10:00:00,49.34,49.53,49.23,49.49,147048.0,46.8851,47.0657,46.7806,47.0277,147048.0
2019-04-09 10:10:00,49.48,49.48,49.37,49.39,39202.0,47.0182,47.0182,46.9136,46.9326,39202.0
2019-04-09 10:20:00,49.42,49.49,49.41,49.49,35620.0,46.9611,47.0277,46.9516,47.0277,35620.0
2019-04-09 10:30:00,49.5,49.66,49.43,49.56,57028.0,47.0372,47.1892,46.9706,47.0942,57028.0
2019-04-09 10:40:00,49.57,49.58,49.36,49.36,18446.0,47.1037,47.1132,46.9041,46.9041,18446.0
2019-04-09 10:50:00,49.34,49.58,49.32,49.58,43112.0,46.8851,47.1132,46.8661,47.1132,43112.0
2019-04-09 11:00:00,49.58,49.64,49.53,49.56,79062.0,47.1132,47.1702,47.0657,47.0942,79062.0
2019-04-09 11:10:00,49.55,49.63,49.53,49.59,8094.0,47.0847,47.1607,47.0657,47.1227,8094.0
2019-04-09 11:20:00,49.6,49.6,49.48,49.55,27488.0,47.1322,47.1322,47.0182,47.0847,27488.0
2019-04-09 11:30:00,49.55,49.62,49.43,49.49,50424.0,47.0847,47.1512,46.9706,47.0277,50424.0
2019-04-09 11:40:00,49.49,49.58,49.47,49.58,59142.0,47.0277,47.1132,47.0087,47.1132,59142.0
2019-04-09 11:50:00,49.58,49.62,49.53,49.57,40572.0,47.1132,47.1512,47.0657,47.1037,40572.0
2019-04-09 12:00:00,49.56,49.63,49.55,49.62,16834.0,47.0942,47.1607,47.0847,47.1512,16834.0
2019-04-09 12:10:00,49.62,49.74,49.59,49.74,56346.0,47.1512,47.2652,47.1227,47.2652,56346.0
2019-04-09 12:20:00,49.75,49.77,49.7,49.71,6594.0,47.2747,47.2937,47.2272,47.2367,6594.0
2019-04-09 12:30:00,49.72,49.74,49.7,49.71,5616.0,47.2462,47.2652,47.2272,47.2367,5616.0
2019-04-09 12:40:00,49.71,49.72,49.68,49.68,17802.0,47.2367,47.2462,47.2082,47.2082,17802.0
2019-04-09 12:50:00,49.7,49.7,49.61,49.61,6782.0,47.2272,47.2272,47.1417,47.1417,6782.0
2019-04-09 13:00:00,49.58,49.59,49.52,49.55,10000.0,47.1132,47.1227,47.0562,47.0847,10000.0
2019-04-09 13:10:00,49.57,49.57,49.47,49.48,9026.0,47.1037,47.1037,47.0087,47.0182,9026.0
2019-04-09 13:20:00,49.48,49.51,49.45,49.49,13882.0,47.0182,47.0467,46.9897,47.0277,13882.0
2019-04-09 13:30:00,49.45,49.52,49.45,49.51,10400.0,46.9897,47.0562,46.9897,47.0467,10400.0
2019-04-09 13:40:00,49.52,49.54,49.48,49.49,103876.0,47.0562,47.0752,47.0182,47.0277,103876.0
2019-04-09 13:50:00,49.49,49.49,49.44,49.48,18026.0,47.0277,47.0277,46.9801,47.0182,18026.0
2019-04-09 14:00:00,49.46,49.46,49.34,49.35,37168.0,46.9992,46.9992,46.8851,46.8946,37168.0
2019-04-09 14:10:00,49.38,49.49,49.37,49.44,7900.0,46.9231,47.0277,46.9136,46.9801,7900.0
2019-04-09 14:20:00,49.45,49.47,49.4,49.4,74492.0,46.9897,47.0087,46.9421,46.9421,74492.0
2019-04-09 14:30:00,49.41,49.46,49.38,49.46,21168.0,46.9516,46.9992,46.9231,46.9992,21168.0
2019-04-09 14:40:00,49.46,49.46,49.27,49.32,72158.0,46.9992,46.9992,46.8186,46.8661,72158.0
2019-04-09 14:50:00,49.34,49.36,49.29,49.32,128356.0,46.8851,46.9041,46.8376,46.8661,128356.0
2019-04-09 15:00:00,49.38,49.43,49.35,49.38,33022.0,46.9231,46.9706,46.8946,46.9231,33022.0
2019-04-09 15:10:00,49.41,49.43,49.36,49.41,11530.0,46.9516,46.9706,46.9041,46.9516,11530.0
2019-04-09 15:20:00,49.38,49.4,49.24,49.29,52082.0,46.9231,46.9421,46.7901,46.8376,52082.0
2019-04-09 15:30:00,49.29,49.47,49.28,49.47,66232.0,46.8376,47.0087,46.8281,47.0087,66232.0
2019-04-09 15:40:00,49.49,49.5,49.41,49.49,51358.0,47.0277,47.0372,46.9516,47.0277,51358.0
2019-04-09 15:50:00,49.48,49.48,49.17,49.45,222348.0,47.0182,47.0182,46.7236,46.9897,222348.0
2019-04-10 09:30:00,49.67,49.71,49.51,49.54,113720.0,47.1987,47.2367,47.0467,47.0752,113720.0
2019-04-10 09:40:00,49.54,49.62,49.5,49.53,56172.0,47.0752,47.1512,47.0372,47.0657,56172.0
2019-04-10 09:50:00,49.48,49.49,49.29,49.4,46986.0,47.0182,47.0277,46.8376,46.9421,46986.0
2019-04-10 10:00:00,49.42,49.42,49.11,49.22,45002.0,46.9611,46.9611,46.6666,46.7711,45002.0
2019-04-10 10:10:00,49.2,49.27,49.17,49.26,45094.0,46.7521,46.8186,46.7236,46.8091,45094.0
2019-04-10 10:20:00,49.29,49.31,49.16,49.17,63050.0,46.8376,46.8566,46.7141,46.7236,63050.0
2019-04-10 10:30:00,49.25,49.33,49.23,49.26,56482.0,46.7996,46.8756,46.7806,46.8091,56482.0
2019-04-10 10:40:00,49.23,49.35,49.2,49.35,17730.0,46.7806,46.8946,46.7521,46.8946,17730.0
2019-04-10 10:50:00,49.38,49.38,49.21,49.22,27178.0,46.9231,46.9231,46.7616,46.7711,27178.0
2019-04-10 11:00:00,49.25,49.33,49.25,49.26,17282.0,46.7996,46.8756,46.7996,46.8091,17282.0
2019-04-10 11:10:00,49.26,49.27,49.18,49.21,43194.0,46.8091,46.8186,46.7331,46.7616,43194.0
2019-04-10 11:20:00,49.19,49.24,49.16,49.2,19770.0,46.7426,46.7901,46.7141,46.7521,19770.0
2019-04-10 11:30:00,49.23,49.34,49.23,49.31,14378.0,46.7806,46.8851,46.7806,46.8566,14378.0
2019-04-10 11:40:00,49.35,49.41,49.34,49.39,25146.0,46.8946,46.9516,46.8851,46.9326,25146.0
2019-04-10 11:50:00,49.37,49.38,49.32,49.32,5228.0,46.9136,46.9231,46.8661,46.8661,5228.0
2019-04-10 12:00:00,49.32,49.35,49.32,49.34,10444.0,46.8661,46.8946,46.8661,46.8851,10444.0
2019-04-10 12:10:00,49.31,49.32,49.27,49.32,17166.0,46.8566,46.8661,46.8186,46.8661,17166.0
2019-04-10 12:20:00,49.33,49.35,49.3,49.33,53906.0,46.8756,46.8946,46.8471,46.8756,53906.0
2019-04-10 12:30:00,49.34,49.35,49.33,49.33,35754.0,46.8851,46.8946,46.8756,46.8756,35754.0
2019-04-10 12:40:00,49.31,49.31,49.2,49.22,9974.0,46.8566,46.8566,46.7521,46.7711,9974.0
2019-04-10 12:50:00,49.27,49.27,49.24,49.26,88630.0,46.8186,46.8186,46.7901,46.8091,88630.0
2019-04-10 13:00:00,49.24,49.31,49.24,49.29,8532.0,46.7901,46.8566,46.7901,46.8376,8532.0
2019-04-10 13:10:00,49.29,49.32,49.27,49.32,8284.0,46.8376,46.8661,46.8186,46.8661,8284.0
2019-04-10 13:20:00,49.32,49.35,49.32,49.34,1598.0,46.8661,46.8946,46.8661,46.8851,1598.0
2019-04-10 13:30:00,49.33,49.35,49.32,49.32,9764.0,46.8756,46.8946,46.8661,46.8661,9764.0
2019-04-10 13:40:00,49.33,49.34,49.31,49.34,20384.0,46.8756,46.8851,46.8566,46.8851,20384.0
2019-04-10 13:50:00,49.35,49.39,49.33,49.38,13036.0,46.8946,46.9326,46.8756,46.9231,13036.0
2019-04-10 14:00:00,49.4,49.41,49.25,49.25,12760.0,46.9421,46.9516,46.7996,46.7996,12760.0
2019-04-10 14:10:00,49.22,49.36,49.13,49.33,34872.0,46.7711,46.9041,46.6856,46.8756,34872.0
2019-04-10 14:20:00,49.35,49.37,49.2,49.24,15466.0,46.8946,46.9136,46.7521,46.7901,15466.0
2019-04-10 14:30:00,49.24,49.3,49.21,49.29,13964.0,46.7901,46.8471,46.7616,46.8376,13964.0
2019-04-10 14:40:00,49.31,49.35,49.27,49.27,13400.0,46.8566,46.8946,46.8186,46.8186,13400.0
2019-04-10 14:50:00,49.32,49.34,49.32,49.34,2874.0,46.8661,46.8851,46.8661,46.8851,2874.0
2019-04-10 15:00:00,49.33,49.48,49.33,49.46,26200.0,46.8756,47.0182,46.8756,46.9992,26200.0
2019-04-10 15:10:00,49.48,49.48,49.42,49.42,8902.0,47.0182,47.0182,46.9611,46.9611,8902.0
2019-04-10 15:20:00,49.41,49.41,49.38,49.4,4874.0,46.9516,46.9516,46.9231,46.9421,4874.0
2019-04-10 15:30:00,49.38,49.45,49.33,49.41,15480.0,46.9231,46.9897,46.8756,46.9516,15480.0
2019-04-10 15:40:00,49.38,49.38,49.33,49.35,8280.0,46.9231,46.9231,46.8756,46.8946,8280.0
2019-04-10 15:50:00,49.37,49.45,49.27,49.44,185904.0,46.9136,46.9897,46.8186,46.9801,185904.0
2019-04-11 09:30:00,49.69,49.69,49.35,49.41,86486.0,47.2177,47.2177,46.8946,46.9516,86486.0
2019-04-11 09:40:00,49.38,49.75,49.37,49.75,78598.0,46.9231,47.2747,46.9136,47.2747,78598.0
2019-04-11 09:50:00,49.76,49.82,49.54,49.63,50764.0,47.2842,47.3412,47.0752,47.1607,50764.0
2019-04-11 10:00:00,49.67,49.68,49.5,49.6,23540.0,47.1987,47.2082,47.0372,47.1322,23540.0
2019-04-11 10:10:00,49.6,49.71,49.48,49.68,21126.0,47.1322,47.2367,47.0182,47.2082,21126.0
2019-04-11 10:20:00,49.67,49.69,49.57,49.6,20438.0,47.1987,47.2177,47.1037,47.1322,20438.0
2019-04-11 10:30:00,49.57,49.61,49.52,49.61,8906.0,47.1037,47.1417,47.0562,47.1417,8906.0
2019-04-11 10:40:00,49.61,49.73,49.61,49.64,15542.0,47.1417,47.2557,47.1417,47.1702,15542.0
2019-04-11 10:50:00,49.65,49.66,49.58,49.63,10326.0,47.1797,47.1892,47.1132,47.1607,10326.0
2019-04-11 11:00:00,49.63,49.68,49.52,49.65,8698.0,47.1607,47.2082,47.0562,47.1797,8698.0
2019-04-11 11:10:00,49.66,49.66,49.59,49.59,6378.0,47.1892,47.1892,47.1227,47.1227,6378.0
2019-04-11 11:20:00,49.58,49.59,49.52,49.54,26974.0,47.1132,47.1227,47.0562,47.0752,26974.0
2019-04-11 11:30:00,49.52,49.52,49.4,49.41,24076.0,47.0562,47.0562,46.9421,46.9516,24076.0
2019-04-11 11:40:00,49.37,49.37,49.01,49.08,125856.0,46.9136,46.9136,46.5715,46.6381,125856.0
2019-04-11 11:50:00,49.1,49.17,49.02,49.17,30800.0,46.6571,46.7236,46.581,46.7236,30800.0
2019-04-11 12:00:00,49.15,49.23,49.13,49.23,20620.0,46.7046,46.7806,46.6856,46.7806,20620.0
2019-04-11 12:10:00,49.19,49.19,49.13,49.14,5048.0,46.7426,46.7426,46.6856,46.6951,5048.0
2019-04-11 12:20:00,49.15,49.18,49.12,49.15,21182.0,46.7046,46.7331,46.6761,46.7046,21182.0
2019-04-11 12:30:00,49.13,49.21,49.11,49.21,3996.0,46.6856,46.7616,46.6666,46.7616,3996.0
2019-04-11 12:40:00,49.18,49.18,49.13,49.13,10032.0,46.7331,46.7331,46.6856,46.6856,10032.0
2019-04-11 12:50:00,49.19,49.21,49.15,49.15,11594.0,46.7426,46.7616,46.7046,46.7046,11594.0
2019-04-11 13:00:00,49.14,49.21,49.14,49.21,131370.0,46.6951,46.7616,46.6951,46.7616,131370.0
2019-04-11 13:10:00,49.24,49.24,49.18,49.19,20046.0,46.7901,46.7901,46.7331,46.7426,20046.0
2019-04-11 13:20:00,49.17,49.2,49.17,49.2,2000.0,46.7236,46.7521,46.7236,46.7521,2000.0
2019-04-11 13:30:00,49.16,49.16,49.08,49.09,7720.0,46.7141,46.7141,46.6381,46.6476,7720.0
2019-04-11 13:40:00,49.05,49.07,48.97,49.05,42520.0,46.6096,46.6286,46.5335,46.6096,42520.0
2019-04-11 13:50:00,49.07,49.08,49.05,49.06,4100.0,46.6286,46.6381,46.6096,46.6191,4100.0
2019-04-11 14:00:00,49.04,49.05,48.94,48.96,9820.0,46.6001,46.6096,46.505,46.524,9820.0
2019-04-11 14:10:00,48.94,48.99,48.94,48.99,8280.0,46.505,46.5525,46.505,46.5525,8280.0
2019-04-11 14:20:00,48.98,49.01,48.88,48.88,28452.0,46.543,46.5715,46.448,46.448,28452.0
2019-04-11 14:30:00,48.88,48.96,48.88,48.96,7412.0,46.448,46.524,46.448,46.524,7412.0
2019-04-11 14:40:00,48.99,49.08,48.99,49.06,11238.0,46.5525,46.6381,46.5525,46.6191,11238.0
2019-04-11 14:50:00,48.99,49.05,48.98,49.05,20594.0,46.5525,46.6096,46.543,46.6096,20594.0
2019-04-11 15:00:00,49.02,49.17,49.02,49.12,13954.0,46.581,46.7236,46.581,46.6761,13954.0
2019-04-11 15:10:00,49.11,49.16,49.1,49.16,13264.0,46.6666,46.7141,46.6571,46.7141,13264.0
2019-04-11 15:20:00,49.13,49.15,49.09,49.09,8724.0,46.6856,46.7046,46.6476,46.6476,8724.0
2019-04-11 15:30:00,49.12,49.18,49.12,49.17,13118.0,46.6761,46.7331,46.6761,46.7236,13118.0
2019-04-11 15:40:00,49.15,49.26,49.15,49.18,15914.0,46.7046,46.8091,46.7046,46.7331,15914.0
2019-04-11 15:50:00,49.18,49.41,49.18,49.31,189930.0,46.7331,46.9516,46.7331,46.8566,189930.0
2019-04-12 09:30:00,50.69,50.87,50.55,50.87,177402.0,48.168,48.339,48.0349,48.339,177402.0
2019-04-12 09:40:00,50.88,50.99,50.78,50.81,82116.0,48.3485,48.453,48.2535,48.282,82116.0
2019-04-12 09:50:00,50.83,50.88,50.74,50.82,59218.0,48.301,48.3485,48.2155,48.2915,59218.0
2019-04-12 10:00:00,50.84,50.85,50.63,50.67,45752.0,48.3105,48.32,48.1109,48.149,45752.0
2019-04-12 10:10:00,50.68,50.74,50.55,50.56,33230.0,48.1585,48.2155,48.0349,48.0444,33230.0
2019-04-12 10:20:00,50.56,50.66,50.56,50.6,47780.0,48.0444,48.1394,48.0444,48.0824,47780.0
2019-04-12 10:30:00,50.6,50.65,50.45,50.46,61618.0,48.0824,48.1299,47.9399,47.9494,61618.0
2019-04-12 10:40:00,50.43,50.46,50.26,50.45,157624.0,47.9209,47.9494,47.7594,47.9399,157624.0
2019-04-12 10:50:00,50.44,50.52,50.37,50.4,37644.0,47.9304,48.0064,47.8639,47.8924,37644.0
2019-04-12 11:00:00,50.38,50.46,50.36,50.38,16060.0,47.8734,47.9494,47.8544,47.8734,16060.0
2019-04-12 11:10:00,50.41,50.43,50.27,50.35,22146.0,47.9019,47.9209,47.7689,47.8449,22146.0
2019-04-12 11:20:00,50.35,50.43,50.35,50.43,34284.0,47.8449,47.9209,47.8449,47.9209,34284.0
2019-04-12 11:30:00,50.38,50.44,50.37,50.4,8458.0,47.8734,47.9304,47.8639,47.8924,8458.0
2019-04-12 11:40:00,50.41,50.45,50.34,50.37,21074.0,47.9019,47.9399,47.8354,47.8639,21074.0
2019-04-12 11:50:00,50.42,50.54,50.42,50.51,24132.0,47.9114,48.0254,47.9114,47.9969,24132.0
2019-04-12 12:00:00,50.49,50.52,50.43,50.51,19188.0,47.9779,48.0064,47.9209,47.9969,19188.0
2019-04-12 12:10:00,50.54,50.62,50.52,50.62,18520.0,48.0254,48.1014,48.0064,48.1014,18520.0
2019-04-12 12:20:00,50.63,50.65,50.61,50.63,9428.0,48.1109,48.1299,48.0919,48.1109,9428.0
2019-04-12 12:30:00,50.62,50.63,50.6,50.63,15768.0,48.1014,48.1109,48.0824,48.1109,15768.0
2019-04-12 12:40:00,50.63,50.69,50.63,50.63,21526.0,48.1109,48.168,48.1109,48.1109,21526.0
2019-04-12 12:50:00,50.65,50.72,50.63,50.72,11960.0,48.1299,48.1965,48.1109,48.1965,11960.0
2019-04-12 13:00:00,50.73,50.75,50.71,50.71,11854.0,48.206,48.225,48.187,48.187,11854.0
2019-04-12 13:10:00,50.72,50.79,50.72,50.79,29190.0,48.1965,48.263,48.1965,48.263,29190.0
2019-04-12 13:20:00,50.78,50.79,50.74,50.76,4158.0,48.2535,48.263,48.2155,48.2345,4158.0
2019-04-12 13:30:00,50.74,50.77,50.71,50.77,14838.0,48.2155,48.244,48.187,48.244,14838.0
2019-04-12 13:40:00,50.74,50.76,50.73,50.75,5900.0,48.2155,48.2345,48.206,48.225,5900.0
2019-04-12 13:50:00,50.74,50.75,50.73,50.74,11750.0,48.2155,48.225,48.206,48.2155,11750.0
2019-04-12 14:00:00,50.71,50.82,50.71,50.79,35518.0,48.187,48.2915,48.187,48.263,35518.0
2019-04-12 14:10:00,50.77,50.78,50.74,50.75,8500.0,48.244,48.2535,48.2155,48.225,8500.0
2019-04-12 14:20:00,50.74,50.74,50.68,50.69,12720.0,48.2155,48.2155,48.1585,48.168,12720.0
2019-04-12 14:30:00,50.71,50.72,50.67,50.68,16132.0,48.187,48.1965,48.149,48.1585,16132.0
2019-04-12 14:40:00,50.69,50.71,50.58,50.58,19814.0,48.168,48.187,48.0634,48.0634,19814.0
2019-04-12 14:50:00,50.6,50.65,50.59,50.62,12136.0,48.0824,48.1299,48.0729,48.1014,12136.0
2019-04-12 15:00:00,50.63,50.66,50.62,50.65,6596.0,48.1109,48.1394,48.1014,48.1299,6596.0
2019-04-12 15:10:00,50.67,50.71,50.67,50.68,35196.0,48.149,48.187,48.149,48.1585,35196.0
2019-04-12 15:20:00,50.68,50.69,50.6,50.69,11428.0,48.1585,48.168,48.0824,48.168,11428.0
2019-04-12 15:30:00,50.7,50.76,50.69,50.73,33388.0,48.1775,48.2345,48.168,48.206,33388.0
2019-04-12 15:40:00,50.73,50.73,50.66,50.72,25422.0,48.206,48.206,48.1394,48.1965,25422.0
2019-04-12 15:50:00,50.71,50.84,50.66,50.82,61660.0,48.187,48.3105,48.1394,48.2915,61660.0
2019-04-15 09:30:00,50.81,50.88,50.59,50.61,88796.0,48.282,48.3485,48.0729,48.0919,88796.0
2019-04-15 09:40:00,50.6,50.67,50.51,50.52,61534.0,48.0824,48.149,47.9969,48.0064,61534.0
2019-04-15 09:50:00,50.52,50.63,50.45,50.58,34512.0,48.0064,48.1109,47.9399,48.0634,34512.0
2019-04-15 10:00:00,50.58,50.67,50.58,50.58,23930.0,48.0634,48.149,48.0634,48.0634,23930.0
2019-04-15 10:10:00,50.56,50.62,50.55,50.62,19456.0,48.0444,48.1014,48.0349,48.1014,19456.0
2019-04-15 10:20:00,50.55,50.58,50.46,50.46,17708.0,48.0349,48.0634,47.9494,47.9494,17708.0
2019-04-15 10:30:00,50.46,50.57,50.4,50.49,17952.0,47.9494,48.0539,47.8924,47.9779,17952.0
2019-04-15 10:40:00,50.52,50.52,50.34,50.43,29266.0,48.0064,48.0064,47.8354,47.9209,29266.0
2019-04-15 10:50:00,50.46,50.5,50.43,50.46,7528.0,47.9494,47.9874,47.9209,47.9494,7528.0
2019-04-15 11:00:00,50.47,50.48,50.38,50.47,5792.0,47.9589,47.9684,47.8734,47.9589,5792.0
2019-04-15 11:10:00,50.46,50.58,50.46,50.54,13878.0,47.9494,48.0634,47.9494,48.0254,13878.0
2019-04-15 11:20:00,50.54,50.54,50.49,50.54,6924.0,48.0254,48.0254,47.9779,48.0254,6924.0
2019-04-15 11:30:00,50.49,50.51,50.42,50.42,16184.0,47.9779,47.9969,47.9114,47.9114,16184.0
2019-04-15 11:40:00,50.45,50.45,50.38,50.41,5432.0,47.9399,47.9399,47.8734,47.9019,5432.0
2019-04-15 11:50:00,50.44,50.49,50.43,50.46,66290.0,47.9304,47.9779,47.9209,47.9494,66290.0
2019-04-15 12:00:00,50.44,50.44,50.32,50.34,24470.0,47.9304,47.9304,47.8164,47.8354,24470.0
2019-04-15 12:10:00,50.29,50.38,50.27,50.38,34122.0,47.7879,47.8734,47.7689,47.8734,34122.0
2019-04-15 12:20:00,50.4,50.42,50.39,50.4,8826.0,47.8924,47.9114,47.8829,47.8924,8826.0
2019-04-15 12:30:00,50.42,50.47,50.41,50.47,7740.0,47.9114,47.9589,47.9019,47.9589,7740.0
2019-04-15 12:40:00,50.46,50.47,50.43,50.43,4578.0,47.9494,47.9589,47.9209,47.9209,4578.0
2019-04-15 12:50:00,50.43,50.47,50.43,50.43,3472.0,47.9209,47.9589,47.9209,47.9209,3472.0
2019-04-15 13:00:00,50.5,50.58,50.5,50.58,7514.0,47.9874,48.0634,47.9874,48.0634,7514.0
2019-04-15 13:10:00,50.6,50.6,50.59,50.59,4796.0,48.0824,48.0824,48.0729,48.0729,4796.0
2019-04-15 13:20:00,50.6,50.6,50.58,50.6,7692.0,48.0824,48.0824,48.0634,48.0824,7692.0
2019-04-15 13:30:00,50.61,50.67,50.61,50.65,13980.0,48.0919,48.149,48.0919,48.1299,13980.0
2019-04-15 13:40:00,50.66,50.67,50.63,50.67,6104.0,48.1394,48.149,48.1109,48.149,6104.0
2019-04-15 13:50:00,50.67,50.71,50.66,50.69,21690.0,48.149,48.187,48.1394,48.168,21690.0
2019-04-15 14:00:00,50.7,50.71,50.69,50.71,5900.0,48.1775,48.187,48.168,48.187,5900.0
2019-04-15 14:10:00,50.69,50.69,50.63,50.63,7460.0,48.168,48.168,48.1109,48.1109,7460.0
2019-04-15 14:20:00,50.65,50.65,50.63,50.64,8472.0,48.1299,48.1299,48.1109,48.1204,8472.0
2019-04-15 14:30:00,50.67,50.68,50.59,50.6,7798.0,48.149,48.1585,48.0729,48.0824,7798.0
2019-04-15 14:40:00,50.6,50.63,50.6,50.63,600.0,48.0824,48.1109,48.0824,48.1109,600.0
2019-04-15 14:50:00,50.61,50.67,50.6,50.67,10496.0,48.0919,48.149,48.0824,48.149,10496.0
2019-04-15 15:00:00,50.67,50.71,50.65,50.7,11102.0,48.149,48.187,48.1299,48.1775,11102.0
2019-04-15 15:10:00,50.69,50.7,50.65,50.66,12162.0,48.168,48.1775,48.1299,48.1394,12162.0
2019-04-15 15:20:00,50.63,50.65,50.63,50.63,10598.0,48.1109,48.1299,48.1109,48.1109,10598.0
2019-04-15 15:30:00,50.63,50.64,50.57,50.58,10718.0,48.1109,48.1204,48.0539,48.0634,10718.0
2019-04-15 15:40:00,50.59,50.65,50.58,50.61,11106.0,48.0729,48.1299,48.0634,48.0919,11106.0
2019-04-15 15:50:00,50.65,50.69,50.56,50.63,80682.0,48.1299,48.168,48.0444,48.1109,80682.0
2019-04-16 09:30:00,51.5,51.51,51.3,51.38,101596.0,48.9377,48.9472,48.7476,48.8236,101596.0
2019-04-16 09:40:00,51.35,51.37,51.19,51.2,39534.0,48.7951,48.8141,48.6431,48.6526,39534.0
2019-04-16 09:50:00,51.15,51.15,50.92,51.02,84654.0,48.6051,48.6051,48.3865,48.4815,84654.0
2019-04-16 10:00:00,51.02,51.07,50.9,50.9,38566.0,48.4815,48.529,48.3675,48.3675,38566.0
2019-04-16 10:10:00,50.91,51.04,50.91,51.0,32510.0,48.377,48.5005,48.377,48.4625,32510.0
2019-04-16 10:20:00,50.98,51.03,50.94,51.0,23834.0,48.4435,48.491,48.4055,48.4625,23834.0
2019-04-16 10:30:00,50.98,50.99,50.84,50.92,21846.0,48.4435,48.453,48.3105,48.3865,21846.0
2019-04-16 10:40:00,50.9,50.9,50.74,50.84,19908.0,48.3675,48.3675,48.2155,48.3105,19908.0
2019-04-16 10:50:00,50.84,50.88,50.83,50.84,16252.0,48.3105,48.3485,48.301,48.3105,16252.0
2019-04-16 11:00:00,50.8,50.88,50.77,50.85,6724.0,48.2725,48.3485,48.244,48.32,6724.0
2019-04-16 11:10:00,50.87,50.94,50.84,50.93,34564.0,48.339,48.4055,48.3105,48.396,34564.0
2019-04-16 11:20:00,50.94,50.97,50.89,50.92,21018.0,48.4055,48.434,48.358,48.3865,21018.0
2019-04-16 11:30:00,50.88,50.91,50.81,50.87,17058.0,48.3485,48.377,48.282,48.339,17058.0
2019-04-16 11:40:00,50.86,51.03,50.86,51.02,18606.0,48.3295,48.491,48.3295,48.4815,18606.0
2019-04-16 11:50:00,50.99,51.02,50.97,51.02,88270.0,48.453,48.4815,48.434,48.4815,88270.0
2019-04-16 12:00:00,50.95,51.05,50.95,51.02,7388.0,48.415,48.51,48.415,48.4815,7388.0
2019-04-16 12:10:00,50.99,51.04,50.99,51.01,7010.0,48.453,48.5005,48.453,48.472,7010.0
2019-04-16 12:20:00,51.01,51.01,50.94,50.94,5278.0,48.472,48.472,48.4055,48.4055,5278.0
2019-04-16 12:30:00,50.91,50.96,50.85,50.88,11582.0,48.377,48.4245,48.32,48.3485,11582.0
2019-04-16 12:40:00,50.88,50.91,50.86,50.91,3678.0,48.3485,48.377,48.3295,48.377,3678.0
2019-04-16 12:50:00,50.88,50.98,50.87,50.94,21546.0,48.3485,48.4435,48.339,48.4055,21546.0
2019-04-16 13:00:00,50.93,50.94,50.9,50.93,4400.0,48.396,48.4055,48.3675,48.396,4400.0
2019-04-16 13:10:00,50.88,50.89,50.86,50.86,5802.0,48.3485,48.358,48.3295,48.3295,5802.0
2019-04-16 13:20:00,50.87,50.87,50.82,50.83,10518.0,48.339,48.339,48.2915,48.301,10518.0
2019-04-16 13:30:00,50.81,50.85,50.81,50.84,7830.0,48.282,48.32,48.282,48.3105,7830.0
2019-04-16 13:40:00,50.85,50.85,50.83,50.84,2400.0,48.32,48.32,48.301,48.3105,2400.0
2019-04-16 13:50:00,50.82,50.84,50.8,50.82,6780.0,48.2915,48.3105,48.2725,48.2915,6780.0
2019-04-16 14:00:00,50.83,50.96,50.76,50.91,23378.0,48.301,48.4245,48.2345,48.377,23378.0
2019-04-16 14:10:00,50.9,50.99,50.83,50.99,17578.0,48.3675,48.453,48.301,48.453,17578.0
2019-04-16 14:20:00,50.99,51.08,50.95,51.07,40864.0,48.453,48.5386,48.415,48.529,40864.0
2019-04-16 14:30:00,51.05,51.13,51.05,51.1,46458.0,48.51,48.5861,48.51,48.5576,46458.0
2019-04-16 14:40:00,51.08,51.13,51.07,51.12,27080.0,48.5386,48.5861,48.529,48.5766,27080.0
2019-04-16 14:50:00,51.12,51.13,51.07,51.1,9346.0,48.5766,48.5861,48.529,48.5576,9346.0
2019-04-16 15:00:00,51.12,51.14,51.08,51.13,23746.0,48.5766,48.5956,48.5386,48.5861,23746.0
2019-04-16 15:10:00,51.12,51.17,51.12,51.16,17812.0,48.5766,48.6241,48.5766,48.6146,17812.0
2019-04-16 15:20:00,51.15,51.16,51.09,51.11,68370.0,48.6051,48.6146,48.5481,48.5671,68370.0
2019-04-16 15:30:00,51.09,51.09,50.73,50.89,53460.0,48.5481,48.5481,48.206,48.358,53460.0
2019-04-16 15:40:00,50.9,51.02,50.85,50.99,24396.0,48.3675,48.4815,48.32,48.453,24396.0
2019-04-16 15:50:00,50.96,51.06,50.92,51.06,56176.0,48.4245,48.5195,48.3865,48.5195,56176.0
2019-04-17 09:30:00,51.37,51.37,50.84,50.84,83600.0,48.8141,48.8141,48.3105,48.3105,83600.0
2019-04-17 09:40:00,50.82,50.93,50.74,50.77,61896.0,48.2915,48.396,48.2155,48.244,61896.0
2019-04-17 09:50:00,50.78,50.87,50.67,50.82,58766.0,48.2535,48.339,48.149,48.2915,58766.0
2019-04-17 10:00:00,50.81,50.89,50.73,50.73,40494.0,48.282,48.358,48.206,48.206,40494.0
2019-04-17 10:10:00,50.76,50.79,50.74,50.77,14138.0,48.2345,48.263,48.2155,48.244,14138.0
2019-04-17 10:20:00,50.8,51.01,50.8,51.01,32542.0,48.2725,48.472,48.2725,48.472,32542.0
2019-04-17 10:30:00,50.98,51.07,50.96,51.04,18092.0,48.4435,48.529,48.4245,48.5005,18092.0
2019-04-17 10:40:00,51.02,51.02,50.88,50.98,23134.0,48.4815,48.4815,48.3485,48.4435,23134.0
2019-04-17 10:50:00,50.99,50.99,50.85,50.93,33436.0,48.453,48.453,48.32,48.396,33436.0
2019-04-17 11:00:00,50.94,51.1,50.93,51.07,42898.0,48.4055,48.5576,48.396,48.529,42898.0
2019-04-17 11:10:00,51.05,51.05,50.94,51.0,11136.0,48.51,48.51,48.4055,48.4625,11136.0
2019-04-17 11:20:00,50.92,50.98,50.88,50.91,11512.0,48.3865,48.4435,48.3485,48.377,11512.0
2019-04-17 11:30:00,50.92,50.97,50.8,50.93,24604.0,48.3865,48.434,48.2725,48.396,24604.0
2019-04-17 11:40:00,50.94,51.06,50.91,51.06,24660.0,48.4055,48.5195,48.377,48.5195,24660.0
2019-04-17 11:50:00,51.05,51.07,50.84,50.87,13782.0,48.51,48.529,48.3105,48.339,13782.0
2019-04-17 12:00:00,50.88,50.88,50.73,50.79,28596.0,48.3485,48.3485,48.206,48.263,28596.0
2019-04-17 12:10:00,50.79,50.9,50.77,50.88,15832.0,48.263,48.3675,48.244,48.3485,15832.0
2019-04-17 12:20:00,50.92,50.97,50.89,50.97,60924.0,48.3865,48.434,48.358,48.434,60924.0
2019-04-17 12:30:00,50.99,51.06,50.95,51.03,13770.0,48.453,48.5195,48.415,48.491,13770.0
2019-04-17 12:40:00,51.04,51.06,51.0,51.0,19184.0,48.5005,48.5195,48.4625,48.4625,19184.0
2019-04-17 12:50:00,51.01,51.11,51.01,51.03,5748.0,48.472,48.5671,48.472,48.491,5748.0
2019-04-17 13:00:00,51.04,51.1,51.04,51.1,3934.0,48.5005,48.5576,48.5005,48.5576,3934.0
2019-04-17 13:10:00,51.1,51.12,51.08,51.09,10890.0,48.5576,48.5766,48.5386,48.5481,10890.0
2019-04-17 13:20:00,51.07,51.15,50.98,51.04,28746.0,48.529,48.6051,48.4435,48.5005,28746.0
2019-04-17 13:30:00,51.03,51.1,51.03,51.1,7500.0,48.491,48.5576,48.491,48.5576,7500.0
2019-04-17 13:40:00,51.11,51.11,51.06,51.08,4932.0,48.5671,48.5671,48.5195,48.5386,4932.0
2019-04-17 13:50:00,51.02,51.03,50.99,50.99,7400.0,48.4815,48.491,48.453,48.453,7400.0
2019-04-17 14:00:00,51.01,51.03,50.95,50.95,8680.0,48.472,48.491,48.415,48.415,8680.0
2019-04-17 14:10:00,50.92,50.99,50.82,50.98,18068.0,48.3865,48.453,48.2915,48.4435,18068.0
2019-04-17 14:20:00,50.97,50.98,50.83,50.92,12548.0,48.434,48.4435,48.301,48.3865,12548.0
2019-04-17 14:30:00,50.93,51.02,50.93,51.02,23798.0,48.396,48.4815,48.396,48.4815,23798.0
2019-04-17 14:40:00,51.05,51.06,50.97,50.97,8346.0,48.51,48.5195,48.434,48.434,8346.0
2019-04-17 14:50:00,50.96,51.06,50.96,51.03,7744.0,48.4245,48.5195,48.4245,48.491,7744.0
2019-04-17 15:00:00,51.04,51.1,51.04,51.1,19418.0,48.5005,48.5576,48.5005,48.5576,19418.0
2019-04-17 15:10:00,51.08,51.13,51.06,51.08,14006.0,48.5386,48.5861,48.5195,48.5386,14006.0
2019-04-17 15:20:00,51.11,51.11,51.07,51.09,9926.0,48.5671,48.5671,48.529,48.5481,9926.0
2019-04-17 15:30:00,51.11,51.13,51.07,51.1,9394.0,48.5671,48.5861,48.529,48.5576,9394.0
2019-04-17 15:40:00,51.1,51.19,51.07,51.13,23912.0,48.5576,48.6431,48.529,48.5861,23912.0
2019-04-17 15:50:00,51.1,51.22,51.0,51.0,45306.0,48.5576,48.6716,48.4625,48.4625,45306.0
2019-04-18 09:30:00,51.38,51.64,51.31,51.55,122276.0,48.8236,49.0707,48.7571,48.9852,122276.0
2019-04-18 09:40:00,51.59,51.73,51.56,51.68,85560.0,49.0232,49.1562,48.9947,49.1087,85560.0
2019-04-18 09:50:00,51.71,51.76,51.44,51.48,95538.0,49.1372,49.1847,48.8806,48.9187,95538.0
2019-04-18 10:00:00,51.46,51.46,51.24,51.32,82782.0,48.8996,48.8996,48.6906,48.7666,82782.0
2019-04-18 10:10:00,51.31,51.42,51.26,51.37,32182.0,48.7571,48.8616,48.7096,48.8141,32182.0
2019-04-18 10:20:00,51.35,51.35,51.12,51.22,47418.0,48.7951,48.7951,48.5766,48.6716,47418.0
2019-04-18 10:30:00,51.21,51.24,51.09,51.1,56944.0,48.6621,48.6906,48.5481,48.5576,56944.0
2019-04-18 10:40:00,51.09,51.35,51.02,51.35,40310.0,48.5481,48.7951,48.4815,48.7951,40310.0
2019-04-18 10:50:00,51.31,51.35,51.24,51.31,35456.0,48.7571,48.7951,48.6906,48.7571,35456.0
2019-04-18 11:00:00,51.33,51.51,51.31,51.49,29902.0,48.7761,48.9472,48.7571,48.9282,29902.0
2019-04-18 11:10:00,51.52,51.55,51.37,51.4,73424.0,48.9567,48.9852,48.8141,48.8426,73424.0
2019-04-18 11:20:00,51.38,51.41,51.29,51.35,24680.0,48.8236,48.8521,48.7381,48.7951,24680.0
2019-04-18 11:30:00,51.37,51.43,51.31,51.43,14800.0,48.8141,48.8711,48.7571,48.8711,14800.0
2019-04-18 11:40:00,51.4,51.57,51.4,51.56,23926.0,48.8426,49.0042,48.8426,48.9947,23926.0
2019-04-18 11:50:00,51.58,51.62,51.55,51.61,32682.0,49.0137,49.0517,48.9852,49.0422,32682.0
2019-04-18 12:00:00,51.63,51.68,51.6,51.66,21658.0,49.0612,49.1087,49.0327,49.0897,21658.0
2019-04-18 12:10:00,51.67,51.71,51.64,51.69,44900.0,49.0992,49.1372,49.0707,49.1182,44900.0
2019-04-18 12:20:00,51.72,51.73,51.69,51.73,17500.0,49.1467,49.1562,49.1182,49.1562,17500.0
2019-04-18 12:30:00,51.73,51.73,51.65,51.65,17092.0,49.1562,49.1562,49.0802,49.0802,17092.0
2019-04-18 12:40:00,51.65,51.73,51.65,51.73,3312.0,49.0802,49.1562,49.0802,49.1562,3312.0
2019-04-18 12:50:00,51.73,51.73,51.6,51.61,12584.0,49.1562,49.1562,49.0327,49.0422,12584.0
2019-04-18 13:00:00,51.6,51.63,51.56,51.63,16572.0,49.0327,49.0612,48.9947,49.0612,16572.0
2019-04-18 13:10:00,51.63,51.72,51.63,51.7,18428.0,49.0612,49.1467,49.0612,49.1277,18428.0
2019-04-18 13:20:00,51.69,51.73,51.69,51.72,22702.0,49.1182,49.1562,49.1182,49.1467,22702.0
2019-04-18 13:30:00,51.73,51.73,51.62,51.62,5264.0,49.1562,49.1562,49.0517,49.0517,5264.0
2019-04-18 13:40:00,51.65,51.84,51.65,51.81,54022.0,49.0802,49.2607,49.0802,49.2322,54022.0
2019-04-18 13:50:00,51.84,51.86,51.79,51.81,21082.0,49.2607,49.2797,49.2132,49.2322,21082.0
2019-04-18 14:00:00,51.83,51.83,51.75,51.79,6782.0,49.2512,49.2512,49.1752,49.2132,6782.0
2019-04-18 14:10:00,51.8,51.84,51.79,51.82,15714.0,49.2227,49.2607,49.2132,49.2417,15714.0
2019-04-18 14:20:00,51.82,51.84,51.79,51.83,5940.0,49.2417,49.2607,49.2132,49.2512,5940.0
2019-04-18 14:30:00,51.83,51.85,51.81,51.81,14308.0,49.2512,49.2702,49.2322,49.2322,14308.0
2019-04-18 14:40:00,51.81,51.87,51.81,51.85,11084.0,49.2322,49.2892,49.2322,49.2702,11084.0
2019-04-18 14:50:00,51.87,51.9,51.85,51.89,8000.0,49.2892,49.3178,49.2702,49.3083,8000.0
2019-04-18 15:00:00,51.89,51.9,51.77,51.77,22660.0,49.3083,49.3178,49.1942,49.1942,22660.0
2019-04-18 15:10:00,51.77,51.85,51.77,51.85,17870.0,49.1942,49.2702,49.1942,49.2702,17870.0
2019-04-18 15:20:00,51.85,51.93,51.84,51.91,16068.0,49.2702,49.3463,49.2607,49.3273,16068.0
2019-04-18 15:30:00,51.9,51.9,51.74,51.8,51424.0,49.3178,49.3178,49.1657,49.2227,51424.0
2019-04-18 15:40:00,51.82,51.82,51.74,51.76,18002.0,49.2417,49.2417,49.1657,49.1847,18002.0
2019-04-18 15:50:00,51.74,51.76,51.62,51.67,165374.0,49.1657,49.1847,49.0517,49.0992,165374.0
2019-04-22 09:30:00,51.07,51.32,51.05,51.31,104084.0,48.529,48.7666,48.51,48.7571,104084.0
2019-04-22 09:40:00,51.32,51.47,51.29,51.42,44516.0,48.7666,48.9091,48.7381,48.8616,44516.0
2019-04-22 09:50:00,51.45,51.45,51.29,51.33,33380.0,48.8901,48.8901,48.7381,48.7761,33380.0
2019-04-22 10:00:00,51.3,51.43,51.29,51.29,67614.0,48.7476,48.8711,48.7381,48.7381,67614.0
2019-04-22 10:10:00,51.3,51.3,51.23,51.29,15250.0,48.7476,48.7476,48.6811,48.7381,15250.0
2019-04-22 10:20:00,51.26,51.35,51.21,51.34,26498.0,48.7096,48.7951,48.6621,48.7856,26498.0
2019-04-22 10:30:00,51.32,51.38,51.3,51.31,9886.0,48.7666,48.8236,48.7476,48.7571,9886.0
2019-04-22 10:40:00,51.31,51.37,51.27,51.35,16644.0,48.7571,48.8141,48.7191,48.7951,16644.0
2019-04-22 10:50:00,51.38,51.45,51.34,51.42,11598.0,48.8236,48.8901,48.7856,48.8616,11598.0
2019-04-22 11:00:00,51.43,51.43,51.34,51.38,7744.0,48.8711,48.8711,48.7856,48.8236,7744.0
2019-04-22 11:10:00,51.39,51.48,51.39,51.47,7056.0,48.8331,48.9187,48.8331,48.9091,7056.0
2019-04-22 11:20:00,51.49,51.58,51.49,51.54,12656.0,48.9282,49.0137,48.9282,48.9757,12656.0
2019-04-22 11:30:00,51.56,51.59,51.56,51.59,1280.0,48.9947,49.0232,48.9947,49.0232,1280.0
2019-04-22 11:40:00,51.56,51.64,51.56,51.59,14438.0,48.9947,49.0707,48.9947,49.0232,14438.0
2019-04-22 11:50:00,51.55,51.56,51.52,51.55,1600.0,48.9852,48.9947,48.9567,48.9852,1600.0
2019-04-22 12:00:00,51.52,51.56,51.49,51.49,9722.0,48.9567,48.9947,48.9282,48.9282,9722.0
2019-04-22 12:10:00,51.54,51.54,51.49,51.52,13220.0,48.9757,48.9757,48.9282,48.9567,13220.0
2019-04-22 12:20:00,51.47,51.52,51.47,51.52,3162.0,48.9091,48.9567,48.9091,48.9567,3162.0
2019-04-22 12:30:00,51.54,51.54,51.49,51.5,4728.0,48.9757,48.9757,48.9282,48.9377,4728.0
2019-04-22 12:40:00,51.52,51.52,51.49,51.51,3600.0,48.9567,48.9567,48.9282,48.9472,3600.0
2019-04-22 12:50:00,51.47,51.48,51.47,51.47,600.0,48.9091,48.9187,48.9091,48.9091,600.0
2019-04-22 13:00:00,51.48,51.48,51.41,51.41,4538.0,48.9187,48.9187,48.8521,48.8521,4538.0
2019-04-22 13:10:00,51.43,51.43,51.37,51.4,4200.0,48.8711,48.8711,48.8141,48.8426,4200.0
2019-04-22 13:20:00,51.39,51.44,51.38,51.41,20640.0,48.8331,48.8806,48.8236,48.8521,20640.0
2019-04-22 13:30:00,51.4,51.41,51.38,51.4,6800.0,48.8426,48.8521,48.8236,48.8426,6800.0
2019-04-22 13:40:00,51.43,51.46,51.42,51.46,3800.0,48.8711,48.8996,48.8616,48.8996,3800.0
2019-04-22 13:50:00,51.49,51.49,51.42,51.43,7350.0,48.9282,48.9282,48.8616,48.8711,7350.0
2019-04-22 14:00:00,51.4,51.45,51.39,51.45,3404.0,48.8426,48.8901,48.8331,48.8901,3404.0
2019-04-22 14:10:00,51.44,51.46,51.44,51.44,3600.0,48.8806,48.8996,48.8806,48.8806,3600.0
2019-04-22 14:20:00,51.43,51.48,51.43,51.45,7516.0,48.8711,48.9187,48.8711,48.8901,7516.0
2019-04-22 14:30:00,51.43,51.43,51.35,51.36,3600.0,48.8711,48.8711,48.7951,48.8046,3600.0
2019-04-22 14:40:00,51.35,51.38,51.34,51.35,6316.0,48.7951,48.8236,48.7856,48.7951,6316.0
2019-04-22 14:50:00,51.35,51.38,51.35,51.36,16600.0,48.7951,48.8236,48.7951,48.8046,16600.0
2019-04-22 15:00:00,51.35,51.35,51.3,51.33,6400.0,48.7951,48.7951,48.7476,48.7761,6400.0
2019-04-22 15:10:00,51.36,51.43,51.35,51.43,7972.0,48.8046,48.8711,48.7951,48.8711,7972.0
2019-04-22 15:20:00,51.4,51.42,51.35,51.35,10452.0,48.8426,48.8616,48.7951,48.7951,10452.0
2019-04-22 15:30:00,51.35,51.42,51.35,51.4,26730.0,48.7951,48.8616,48.7951,48.8426,26730.0
2019-04-22 15:40:00,51.42,51.42,51.37,51.4,10978.0,48.8616,48.8616,48.8141,48.8426,10978.0
2019-04-22 15:50:00,51.42,51.45,51.35,51.37,32202.0,48.8616,48.8901,48.7951,48.8141,32202.0
2019-04-23 09:30:00,51.64,51.64,51.4,51.55,115206.0,49.0707,49.0707,48.8426,48.9852,115206.0
2019-04-23 09:40:00,51.52,51.63,51.48,51.54,125172.0,48.9567,49.0612,48.9187,48.9757,125172.0
2019-04-23 09:50:00,51.54,51.66,51.49,51.63,58550.0,48.9757,49.0897,48.9282,49.0612,58550.0
2019-04-23 10:00:00,51.63,51.84,51.63,51.74,76510.0,49.0612,49.2607,49.0612,49.1657,76510.0
2019-04-23 10:10:00,51.72,51.77,51.65,51.65,47732.0,49.1467,49.1942,49.0802,49.0802,47732.0
2019-04-23 10:20:00,51.63,51.8,51.63,51.8,38126.0,49.0612,49.2227,49.0612,49.2227,38126.0
2019-04-23 10:30:00,51.82,51.82,51.66,51.75,14734.0,49.2417,49.2417,49.0897,49.1752,14734.0
2019-04-23 10:40:00,51.74,51.77,51.6,51.6,37076.0,49.1657,49.1942,49.0327,49.0327,37076.0
2019-04-23 10:50:00,51.59,51.7,51.51,51.7,58036.0,49.0232,49.1277,48.9472,49.1277,58036.0
2019-04-23 11:00:00,51.7,51.87,51.7,51.87,46634.0,49.1277,49.2892,49.1277,49.2892,46634.0
2019-04-23 11:10:00,51.88,52.03,51.88,52.02,176720.0,49.2987,49.4413,49.2987,49.4318,176720.0
2019-04-23 11:20:00,52.01,52.05,51.91,52.04,38300.0,49.4223,49.4603,49.3273,49.4508,38300.0
2019-04-23 11:30:00,52.0,52.15,51.99,52.12,23650.0,49.4128,49.5553,49.4033,49.5268,23650.0
2019-04-23 11:40:00,52.1,52.18,52.06,52.18,20580.0,49.5078,49.5838,49.4698,49.5838,20580.0
2019-04-23 11:50:00,52.2,52.24,52.14,52.22,33470.0,49.6028,49.6408,49.5458,49.6218,33470.0
2019-04-23 12:00:00,52.23,52.45,52.23,52.43,98620.0,49.6313,49.8404,49.6313,49.8214,98620.0
2019-04-23 12:10:00,52.41,52.42,52.36,52.38,52304.0,49.8024,49.8119,49.7549,49.7739,52304.0
2019-04-23 12:20:00,52.39,52.39,52.3,52.33,18292.0,49.7834,49.7834,49.6979,49.7264,18292.0
2019-04-23 12:30:00,52.36,52.36,52.28,52.29,25584.0,49.7549,49.7549,49.6788,49.6883,25584.0
2019-04-23 12:40:00,52.31,52.33,52.3,52.33,10050.0,49.7074,49.7264,49.6979,49.7264,10050.0
2019-04-23 12:50:00,52.27,52.32,52.26,52.31,24192.0,49.6693,49.7169,49.6598,49.7074,24192.0
2019-04-23 13:00:00,52.33,52.34,52.32,52.33,9900.0,49.7264,49.7359,49.7169,49.7264,9900.0
2019-04-23 13:10:00,52.33,52.35,52.27,52.29,8000.0,49.7264,49.7454,49.6693,49.6883,8000.0
2019-04-23 13:20:00,52.34,52.34,52.29,52.32,6052.0,49.7359,49.7359,49.6883,49.7169,6052.0
2019-04-23 13:30:00,52.31,52.32,52.25,52.27,28142.0,49.7074,49.7169,49.6503,49.6693,28142.0
2019-04-23 13:40:00,52.27,52.27,52.22,52.23,61120.0,49.6693,49.6693,49.6218,49.6313,61120.0
2019-04-23 13:50:00,52.22,52.22,52.13,52.17,17000.0,49.6218,49.6218,49.5363,49.5743,17000.0
2019-04-23 14:00:00,52.16,52.18,52.1,52.18,11900.0,49.5648,49.5838,49.5078,49.5838,11900.0
2019-04-23 14:10:00,52.2,52.21,52.16,52.19,10100.0,49.6028,49.6123,49.5648,49.5933,10100.0
2019-04-23 14:20:00,52.19,52.19,52.16,52.19,11156.0,49.5933,49.5933,49.5648,49.5933,11156.0
2019-04-23 14:30:00,52.18,52.21,52.16,52.16,4986.0,49.5838,49.6123,49.5648,49.5648,4986.0
2019-04-23 14:40:00,52.16,52.19,52.14,52.14,8620.0,49.5648,49.5933,49.5458,49.5458,8620.0
2019-04-23 14:50:00,52.14,52.18,52.13,52.17,9834.0,49.5458,49.5838,49.5363,49.5743,9834.0
2019-04-23 15:00:00,52.13,52.15,52.06,52.13,18962.0,49.5363,49.5553,49.4698,49.5363,18962.0
2019-04-23 15:10:00,52.13,52.13,52.09,52.13,30402.0,49.5363,49.5363,49.4983,49.5363,30402.0
2019-04-23 15:20:00,52.13,52.13,52.11,52.11,5200.0,49.5363,49.5363,49.5173,49.5173,5200.0
2019-04-23 15:30:00,52.11,52.15,52.09,52.12,9646.0,49.5173,49.5553,49.4983,49.5268,9646.0
2019-04-23 15:40:00,52.1,52.13,52.08,52.13,69728.0,49.5078,49.5363,49.4888,49.5363,69728.0
2019-04-23 15:50:00,52.13,52.24,52.12,52.2,112488.0,49.5363,49.6408,49.5268,49.6028,112488.0
2019-04-24 09:30:00,52.21,52.22,51.97,52.13,85858.0,49.6123,49.6218,49.3843,49.5363,85858.0
2019-04-24 09:40:00,52.13,52.16,51.93,52.01,37204.0,49.5363,49.5648,49.3463,49.4223,37204.0
2019-04-24 09:50:00,52.01,52.09,51.88,52.08,42368.0,49.4223,49.4983,49.2987,49.4888,42368.0
2019-04-24 10:00:00,52.05,52.08,51.98,52.0,32256.0,49.4603,49.4888,49.3938,49.4128,32256.0
2019-04-24 10:10:00,52.05,52.13,52.02,52.13,16128.0,49.4603,49.5363,49.4318,49.5363,16128.0
2019-04-24 10:20:00,52.14,52.3,52.1,52.26,22182.0,49.5458,49.6979,49.5078,49.6598,22182.0
2019-04-24 10:30:00,52.26,52.33,52.23,52.27,26504.0,49.6598,49.7264,49.6313,49.6693,26504.0
2019-04-24 10:40:00,52.26,52.27,52.15,52.24,26998.0,49.6598,49.6693,49.5553,49.6408,26998.0
2019-04-24 10:50:00,52.22,52.28,52.21,52.28,10702.0,49.6218,49.6788,49.6123,49.6788,10702.0
2019-04-24 11:00:00,52.3,52.33,52.23,52.24,10266.0,49.6979,49.7264,49.6313,49.6408,10266.0
2019-04-24 11:10:00,52.26,52.27,52.18,52.22,13572.0,49.6598,49.6693,49.5838,49.6218,13572.0
2019-04-24 11:20:00,52.2,52.21,52.17,52.17,2620.0,49.6028,49.6123,49.5743,49.5743,2620.0
2019-04-24 11:30:00,52.17,52.27,52.15,52.26,8042.0,49.5743,49.6693,49.5553,49.6598,8042.0
2019-04-24 11:40:00,52.25,52.25,52.13,52.16,7830.0,49.6503,49.6503,49.5363,49.5648,7830.0
2019-04-24 11:50:00,52.13,52.18,52.09,52.15,18534.0,49.5363,49.5838,49.4983,49.5553,18534.0
2019-04-24 12:00:00,52.12,52.13,52.05,52.06,9156.0,49.5268,49.5363,49.4603,49.4698,9156.0
2019-04-24 12:10:00,52.06,52.12,52.06,52.12,6978.0,49.4698,49.5268,49.4698,49.5268,6978.0
2019-04-24 12:20:00,52.13,52.17,52.13,52.15,2880.0,49.5363,49.5743,49.5363,49.5553,2880.0
2019-04-24 12:30:00,52.12,52.17,52.12,52.14,2206.0,49.5268,49.5743,49.5268,49.5458,2206.0
2019-04-24 12:40:00,52.15,52.16,52.14,52.15,7050.0,49.5553,49.5648,49.5458,49.5553,7050.0
2019-04-24 12:50:00,52.1,52.1,51.98,51.99,9090.0,49.5078,49.5078,49.3938,49.4033,9090.0
2019-04-24 13:00:00,51.99,51.99,51.91,51.92,23324.0,49.4033,49.4033,49.3273,49.3368,23324.0
2019-04-24 13:10:00,51.92,51.92,51.8,51.91,83860.0,49.3368,49.3368,49.2227,49.3273,83860.0
2019-04-24 13:20:00,51.92,52.0,51.92,52.0,12000.0,49.3368,49.4128,49.3368,49.4128,12000.0
2019-04-24 13:30:00,51.96,52.04,51.95,52.0,6428.0,49.3748,49.4508,49.3653,49.4128,6428.0
2019-04-24 13:40:00,51.93,51.94,51.91,51.93,4400.0,49.3463,49.3558,49.3273,49.3463,4400.0
2019-04-24 13:50:00,51.94,51.97,51.88,51.88,10298.0,49.3558,49.3843,49.2987,49.2987,10298.0
2019-04-24 14:00:00,51.86,51.97,51.86,51.95,19682.0,49.2797,49.3843,49.2797,49.3653,19682.0
2019-04-24 14:10:00,51.97,51.99,51.97,51.97,3648.0,49.3843,49.4033,49.3843,49.3843,3648.0
2019-04-24 14:20:00,51.99,52.0,51.95,51.95,5688.0,49.4033,49.4128,49.3653,49.3653,5688.0
2019-04-24 14:30:00,51.93,51.99,51.92,51.98,1964.0,49.3463,49.4033,49.3368,49.3938,1964.0
2019-04-24 14:40:00,51.98,52.05,51.98,52.04,13048.0,49.3938,49.4603,49.3938,49.4508,13048.0
2019-04-24 14:50:00,52.06,52.11,52.06,52.1,25220.0,49.4698,49.5173,49.4698,49.5078,25220.0
2019-04-24 15:00:00,52.1,52.13,52.08,52.13,8840.0,49.5078,49.5363,49.4888,49.5363,8840.0
2019-04-24 15:10:00,52.11,52.14,52.08,52.1,7536.0,49.5173,49.5458,49.4888,49.5078,7536.0
2019-04-24 15:20:00,52.11,52.11,52.04,52.04,7676.0,49.5173,49.5173,49.4508,49.4508,7676.0
2019-04-24 15:30:00,52.09,52.1,52.02,52.02,9600.0,49.4983,49.5078,49.4318,49.4318,9600.0
2019-04-24 15:40:00,52.02,52.1,51.99,52.06,15012.0,49.4318,49.5078,49.4033,49.4698,15012.0
2019-04-24 15:50:00,52.04,52.04,51.88,51.88,49276.0,49.4508,49.4508,49.2987,49.2987,49276.0
2019-04-25 09:30:00,50.83,50.83,50.47,50.49,345650.0,48.301,48.301,47.9589,47.9779,345650.0
2019-04-25 09:40:00,50.5,50.58,50.24,50.46,180318.0,47.9874,48.0634,47.7403,47.9494,180318.0
2019-04-25 09:50:00,50.47,50.58,50.4,50.56,70598.0,47.9589,48.0634,47.8924,48.0444,70598.0
2019-04-25 10:00:00,50.55,50.7,50.55,50.65,105772.0,48.0349,48.1775,48.0349,48.1299,105772.0
2019-04-25 10:10:00,50.6,50.62,50.34,50.44,79734.0,48.0824,48.1014,47.8354,47.9304,79734.0
2019-04-25 10:20:00,50.45,50.51,50.38,50.44,46434.0,47.9399,47.9969,47.8734,47.9304,46434.0
2019-04-25 10:30:00,50.42,50.42,50.14,50.41,111296.0,47.9114,47.9114,47.6453,47.9019,111296.0
2019-04-25 10:40:00,50.43,50.5,50.34,50.5,45122.0,47.9209,47.9874,47.8354,47.9874,45122.0
2019-04-25 10:50:00,50.51,50.6,50.41,50.59,41310.0,47.9969,48.0824,47.9019,48.0729,41310.0
2019-04-25 11:00:00,50.59,50.74,50.59,50.72,130000.0,48.0729,48.2155,48.0729,48.1965,130000.0
2019-04-25 11:10:00,50.7,50.77,50.59,50.65,59190.0,48.1775,48.244,48.0729,48.1299,59190.0
2019-04-25 11:20:00,50.7,50.96,50.69,50.89,66772.0,48.1775,48.4245,48.168,48.358,66772.0
2019-04-25 11:30:00,50.9,51.07,50.9,51.04,60810.0,48.3675,48.529,48.3675,48.5005,60810.0
2019-04-25 11:40:00,51.05,51.19,51.02,51.13,56232.0,48.51,48.6431,48.4815,48.5861,56232.0
2019-04-25 11:50:00,51.16,51.3,51.16,51.18,55816.0,48.6146,48.7476,48.6146,48.6336,55816.0
2019-04-25 12:00:00,51.17,51.22,51.09,51.15,116842.0,48.6241,48.6716,48.5481,48.6051,116842.0
2019-04-25 12:10:00,51.13,51.13,51.05,51.11,33820.0,48.5861,48.5861,48.51,48.5671,33820.0
2019-04-25 12:20:00,51.12,51.19,51.1,51.1,20342.0,48.5766,48.6431,48.5576,48.5576,20342.0
2019-04-25 12:30:00,51.06,51.12,51.04,51.12,22088.0,48.5195,48.5766,48.5005,48.5766,22088.0
2019-04-25 12:40:00,51.12,51.13,51.08,51.13,36374.0,48.5766,48.5861,48.5386,48.5861,36374.0
2019-04-25 12:50:00,51.11,51.17,51.11,51.16,11742.0,48.5671,48.6241,48.5671,48.6146,11742.0
2019-04-25 13:00:00,51.19,51.24,51.16,51.17,7164.0,48.6431,48.6906,48.6146,48.6241,7164.0
2019-04-25 13:10:00,51.18,51.18,51.13,51.16,5480.0,48.6336,48.6336,48.5861,48.6146,5480.0
2019-04-25 13:20:00,51.19,51.26,51.19,51.25,7300.0,48.6431,48.7096,48.6431,48.7001,7300.0
2019-04-25 13:30:00,51.27,51.27,51.23,51.24,5260.0,48.7191,48.7191,48.6811,48.6906,5260.0
2019-04-25 13:40:00,51.24,51.27,51.22,51.27,10472.0,48.6906,48.7191,48.6716,48.7191,10472.0
2019-04-25 13:50:00,51.24,51.32,51.16,51.32,14368.0,48.6906,48.7666,48.6146,48.7666,14368.0
2019-04-25 14:00:00,51.33,51.48,51.33,51.38,33038.0,48.7761,48.9187,48.7761,48.8236,33038.0
2019-04-25 14:10:00,51.38,51.42,51.37,51.42,7980.0,48.8236,48.8616,48.8141,48.8616,7980.0
2019-04-25 14:20:00,51.37,51.37,51.33,51.34,11684.0,48.8141,48.8141,48.7761,48.7856,11684.0
2019-04-25 14:30:00,51.37,51.38,51.33,51.38,45148.0,48.8141,48.8236,48.7761,48.8236,45148.0
2019-04-25 14:40:00,51.37,51.38,51.32,51.33,38666.0,48.8141,48.8236,48.7666,48.7761,38666.0
2019-04-25 14:50:00,51.34,51.35,51.33,51.35,13040.0,48.7856,48.7951,48.7761,48.7951,13040.0
2019-04-25 15:00:00,51.35,51.37,51.23,51.23,14066.0,48.7951,48.8141,48.6811,48.6811,14066.0
2019-04-25 15:10:00,51.23,51.23,51.17,51.23,9750.0,48.6811,48.6811,48.6241,48.6811,9750.0
2019-04-25 15:20:00,51.24,51.3,51.22,51.26,19932.0,48.6906,48.7476,48.6716,48.7096,19932.0
2019-04-25 15:30:00,51.3,51.33,51.21,51.21,32408.0,48.7476,48.7761,48.6621,48.6621,32408.0
2019-04-25 15:40:00,51.24,51.32,51.19,51.2,20828.0,48.6906,48.7666,48.6431,48.6526,20828.0
2019-04-25 15:50:00,51.22,51.28,51.05,51.05,39280.0,48.6716,48.7286,48.51,48.51,39280.0
2019-04-26 09:30:00,50.98,51.06,50.69,50.76,116128.0,48.4435,48.5195,48.168,48.2345,116128.0
2019-04-26 09:40:00,50.76,50.97,50.76,50.85,43104.0,48.2345,48.434,48.2345,48.32,43104.0
2019-04-26 09:50:00,50.85,50.88,50.65,50.76,80990.0,48.32,48.3485,48.1299,48.2345,80990.0
2019-04-26 10:00:00,50.79,50.9,50.7,50.74,52020.0,48.263,48.3675,48.1775,48.2155,52020.0
2019-04-26 10:10:00,50.74,50.8,50.67,50.77,16128.0,48.2155,48.2725,48.149,48.244,16128.0
2019-04-26 10:20:00,50.76,51.02,50.76,51.02,48204.0,48.2345,48.4815,48.2345,48.4815,48204.0
2019-04-26 10:30:00,51.02,51.07,50.97,51.04,44426.0,48.4815,48.529,48.434,48.5005,44426.0
2019-04-26 10:40:00,51.04,51.05,50.92,50.92,45110.0,48.5005,48.51,48.3865,48.3865,45110.0
2019-04-26 10:50:00,50.95,51.02,50.91,50.94,12168.0,48.415,48.4815,48.377,48.4055,12168.0
2019-04-26 11:00:00,50.94,50.96,50.84,50.96,10580.0,48.4055,48.4245,48.3105,48.4245,10580.0
2019-04-26 11:10:00,51.0,51.15,51.0,51.15,23734.0,48.4625,48.6051,48.4625,48.6051,23734.0
2019-04-26 11:20:00,51.22,51.22,51.16,51.2,17288.0,48.6716,48.6716,48.6146,48.6526,17288.0
2019-04-26 11:30:00,51.21,51.22,51.13,51.13,21650.0,48.6621,48.6716,48.5861,48.5861,21650.0
2019-04-26 11:40:00,51.1,51.22,51.1,51.22,3560.0,48.5576,48.6716,48.5576,48.6716,3560.0
2019-04-26 11:50:00,51.23,51.25,51.17,51.22,16604.0,48.6811,48.7001,48.6241,48.6716,16604.0
2019-04-26 12:00:00,51.2,51.23,51.12,51.21,13166.0,48.6526,48.6811,48.5766,48.6621,13166.0
2019-04-26 12:10:00,51.2,51.23,51.15,51.16,18846.0,48.6526,48.6811,48.6051,48.6146,18846.0
2019-04-26 12:20:00,51.2,51.2,51.13,51.19,7800.0,48.6526,48.6526,48.5861,48.6431,7800.0
2019-04-26 12:30:00,51.22,51.24,51.18,51.18,6648.0,48.6716,48.6906,48.6336,48.6336,6648.0
2019-04-26 12:40:00,51.17,51.17,51.07,51.13,6660.0,48.6241,48.6241,48.529,48.5861,6660.0
2019-04-26 12:50:00,51.13,51.15,51.12,51.13,11932.0,48.5861,48.6051,48.5766,48.5861,11932.0
2019-04-26 13:00:00,51.12,51.13,51.06,51.08,3920.0,48.5766,48.5861,48.5195,48.5386,3920.0
2019-04-26 13:10:00,51.1,51.13,51.05,51.05,22100.0,48.5576,48.5861,48.51,48.51,22100.0
2019-04-26 13:20:00,51.09,51.16,51.08,51.14,6468.0,48.5481,48.6146,48.5386,48.5956,6468.0
2019-04-26 13:30:00,51.13,51.14,51.1,51.1,5600.0,48.5861,48.5956,48.5576,48.5576,5600.0
2019-04-26 13:40:00,51.04,51.1,51.04,51.1,3480.0,48.5005,48.5576,48.5005,48.5576,3480.0
2019-04-26 13:50:00,51.1,51.1,51.07,51.1,2000.0,48.5576,48.5576,48.529,48.5576,2000.0
2019-04-26 14:00:00,51.08,51.16,50.96,51.15,27322.0,48.5386,48.6146,48.4245,48.6051,27322.0
2019-04-26 14:10:00,51.12,51.17,51.1,51.17,7834.0,48.5766,48.6241,48.5576,48.6241,7834.0
2019-04-26 14:20:00,51.17,51.23,51.15,51.16,10074.0,48.6241,48.6811,48.6051,48.6146,10074.0
2019-04-26 14:30:00,51.13,51.15,51.13,51.15,16648.0,48.5861,48.6051,48.5861,48.6051,16648.0
2019-04-26 14:40:00,51.16,51.16,51.04,51.04,10700.0,48.6146,48.6146,48.5005,48.5005,10700.0
2019-04-26 14:50:00,51.02,51.07,51.02,51.05,3476.0,48.4815,48.529,48.4815,48.51,3476.0
2019-04-26 15:00:00,51.09,51.32,51.09,51.24,48168.0,48.5481,48.7666,48.5481,48.6906,48168.0
2019-04-26 15:10:00,51.24,51.24,51.13,51.16,16040.0,48.6906,48.6906,48.5861,48.6146,16040.0
2019-04-26 15:20:00,51.17,51.17,51.13,51.17,7274.0,48.6241,48.6241,48.5861,48.6241,7274.0
2019-04-26 15:30:00,51.15,51.3,51.15,51.3,54646.0,48.6051,48.7476,48.6051,48.7476,54646.0
2019-04-26 15:40:00,51.32,51.33,51.22,51.24,109794.0,48.7666,48.7761,48.6716,48.6906,109794.0
2019-04-26 15:50:00,51.26,51.49,51.22,51.48,55874.0,48.7096,48.9282,48.6716,48.9187,55874.0
2019-04-29 09:30:00,51.49,51.6,51.34,51.47,75024.0,48.9282,49.0327,48.7856,48.9091,75024.0
2019-04-29 09:40:00,51.47,51.63,51.38,51.47,57414.0,48.9091,49.0612,48.8236,48.9091,57414.0
2019-04-29 09:50:00,51.43,51.5,51.4,51.48,65630.0,48.8711,48.9377,48.8426,48.9187,65630.0
2019-04-29 10:00:00,51.47,51.56,51.43,51.49,50036.0,48.9091,48.9947,48.8711,48.9282,50036.0
2019-04-29 10:10:00,51.52,51.6,51.49,51.5,24336.0,48.9567,49.0327,48.9282,48.9377,24336.0
2019-04-29 10:20:00,51.52,51.63,51.52,51.55,9972.0,48.9567,49.0612,48.9567,48.9852,9972.0
2019-04-29 10:30:00,51.59,51.65,51.56,51.6,26660.0,49.0232,49.0802,48.9947,49.0327,26660.0
2019-04-29 10:40:00,51.6,51.65,51.57,51.63,23832.0,49.0327,49.0802,49.0042,49.0612,23832.0
2019-04-29 10:50:00,51.65,51.65,51.54,51.54,19918.0,49.0802,49.0802,48.9757,48.9757,19918.0
2019-04-29 11:00:00,51.5,51.6,51.48,51.55,10320.0,48.9377,49.0327,48.9187,48.9852,10320.0
2019-04-29 11:10:00,51.58,51.58,51.49,51.49,19054.0,49.0137,49.0137,48.9282,48.9282,19054.0
2019-04-29 11:20:00,51.49,51.52,51.45,51.49,12900.0,48.9282,48.9567,48.8901,48.9282,12900.0
2019-04-29 11:30:00,51.51,51.57,51.49,51.55,11600.0,48.9472,49.0042,48.9282,48.9852,11600.0
2019-04-29 11:40:00,51.52,51.6,51.52,51.58,12876.0,48.9567,49.0327,48.9567,49.0137,12876.0
2019-04-29 11:50:00,51.6,51.6,51.52,51.53,9720.0,49.0327,49.0327,48.9567,48.9662,9720.0
2019-04-29 12:00:00,51.52,51.61,51.47,51.58,24774.0,48.9567,49.0422,48.9091,49.0137,24774.0
2019-04-29 12:10:00,51.58,51.63,51.58,51.6,7968.0,49.0137,49.0612,49.0137,49.0327,7968.0
2019-04-29 12:20:00,51.6,51.65,51.6,51.65,12088.0,49.0327,49.0802,49.0327,49.0802,12088.0
2019-04-29 12:30:00,51.66,51.71,51.64,51.66,36530.0,49.0897,49.1372,49.0707,49.0897,36530.0
2019-04-29 12:40:00,51.66,51.67,51.63,51.66,19324.0,49.0897,49.0992,49.0612,49.0897,19324.0
2019-04-29 12:50:00,51.68,51.72,51.68,51.68,7586.0,49.1087,49.1467,49.1087,49.1087,7586.0
2019-04-29 13:00:00,51.7,51.7,51.67,51.68,3800.0,49.1277,49.1277,49.0992,49.1087,3800.0
2019-04-29 13:10:00,51.71,51.71,51.65,51.65,5780.0,49.1372,49.1372,49.0802,49.0802,5780.0
2019-04-29 13:20:00,51.65,51.67,51.63,51.64,5760.0,49.0802,49.0992,49.0612,49.0707,5760.0
2019-04-29 13:30:00,51.66,51.66,51.63,51.64,9000.0,49.0897,49.0897,49.0612,49.0707,9000.0
2019-04-29 13:40:00,51.65,51.69,51.62,51.69,12866.0,49.0802,49.1182,49.0517,49.1182,12866.0
2019-04-29 13:50:00,51.69,51.72,51.69,51.71,6110.0,49.1182,49.1467,49.1182,49.1372,6110.0
2019-04-29 14:00:00,51.72,51.82,51.72,51.77,43538.0,49.1467,49.2417,49.1467,49.1942,43538.0
2019-04-29 14:10:00,51.77,51.81,51.74,51.8,15944.0,49.1942,49.2322,49.1657,49.2227,15944.0
2019-04-29 14:20:00,51.83,51.84,51.77,51.78,9626.0,49.2512,49.2607,49.1942,49.2037,9626.0
2019-04-29 14:30:00,51.79,51.81,51.76,51.77,13330.0,49.2132,49.2322,49.1847,49.1942,13330.0
2019-04-29 14:40:00,51.74,51.77,51.71,51.73,25400.0,49.1657,49.1942,49.1372,49.1562,25400.0
2019-04-29 14:50:00,51.73,51.75,51.7,51.71,15928.0,49.1562,49.1752,49.1277,49.1372,15928.0
2019-04-29 15:00:00,51.72,51.76,51.7,51.75,7992.0,49.1467,49.1847,49.1277,49.1752,7992.0
2019-04-29 15:10:00,51.73,51.76,51.73,51.74,5856.0,49.1562,49.1847,49.1562,49.1657,5856.0
2019-04-29 15:20:00,51.74,51.74,51.72,51.72,2200.0,49.1657,49.1657,49.1467,49.1467,2200.0
2019-04-29 15:30:00,51.72,51.77,51.71,51.77,16776.0,49.1467,49.1942,49.1372,49.1942,16776.0
2019-04-29 15:40:00,51.74,51.74,51.65,51.7,49142.0,49.1657,49.1657,49.0802,49.1277,49142.0
2019-04-29 15:50:00,51.67,51.67,51.52,51.52,55564.0,49.0992,49.0992,48.9567,48.9567,55564.0
2019-04-30 09:30:00,51.87,51.88,51.51,51.52,150422.0,49.2892,49.2987,48.9472,48.9567,150422.0
2019-04-30 09:40:00,51.55,51.63,51.5,51.58,101212.0,48.9852,49.0612,48.9377,49.0137,101212.0
2019-04-30 09:50:00,51.56,51.56,51.37,51.41,40100.0,48.9947,48.9947,48.8141,48.8521,40100.0
2019-04-30 10:00:00,51.43,51.47,51.31,51.41,62664.0,48.8711,48.9091,48.7571,48.8521,62664.0
2019-04-30 10:10:00,51.4,51.44,51.33,51.37,21200.0,48.8426,48.8806,48.7761,48.8141,21200.0
2019-04-30 10:20:00,51.38,51.41,51.25,51.34,37294.0,48.8236,48.8521,48.7001,48.7856,37294.0
2019-04-30 10:30:00,51.35,51.48,51.34,51.36,14372.0,48.7951,48.9187,48.7856,48.8046,14372.0
2019-04-30 10:40:00,51.35,51.4,51.31,51.32,17000.0,48.7951,48.8426,48.7571,48.7666,17000.0
2019-04-30 10:50:00,51.28,51.3,51.17,51.18,29146.0,48.7286,48.7476,48.6241,48.6336,29146.0
2019-04-30 11:00:00,51.16,51.16,50.77,50.8,125336.0,48.6146,48.6146,48.244,48.2725,125336.0
2019-04-30 11:10:00,50.81,51.04,50.79,51.02,62888.0,48.282,48.5005,48.263,48.4815,62888.0
2019-04-30 11:20:00,51.0,51.25,51.0,51.19,64486.0,48.4625,48.7001,48.4625,48.6431,64486.0
2019-04-30 11:30:00,51.19,51.41,51.19,51.4,93304.0,48.6431,48.8521,48.6431,48.8426,93304.0
2019-04-30 11:40:00,51.4,51.41,51.34,51.37,22700.0,48.8426,48.8521,48.7856,48.8141,22700.0
2019-04-30 11:50:00,51.4,51.54,51.36,51.36,47830.0,48.8426,48.9757,48.8046,48.8046,47830.0
2019-04-30 12:00:00,51.42,51.43,51.37,51.42,16858.0,48.8616,48.8711,48.8141,48.8616,16858.0
2019-04-30 12:10:00,51.48,51.52,51.41,51.41,21952.0,48.9187,48.9567,48.8521,48.8521,21952.0
2019-04-30 12:20:00,51.41,51.43,51.35,51.35,28300.0,48.8521,48.8711,48.7951,48.7951,28300.0
2019-04-30 12:30:00,51.37,51.41,51.36,51.4,5380.0,48.8141,48.8521,48.8046,48.8426,5380.0
2019-04-30 12:40:00,51.46,51.46,51.33,51.33,6688.0,48.8996,48.8996,48.7761,48.7761,6688.0
2019-04-30 12:50:00,51.32,51.32,51.31,51.31,600.0,48.7666,48.7666,48.7571,48.7571,600.0
2019-04-30 13:00:00,51.42,51.56,51.42,51.49,21496.0,48.8616,48.9947,48.8616,48.9282,21496.0
2019-04-30 13:10:00,51.49,51.53,51.48,51.53,2554.0,48.9282,48.9662,48.9187,48.9662,2554.0
2019-04-30 13:20:00,51.52,51.53,51.51,51.52,1300.0,48.9567,48.9662,48.9472,48.9567,1300.0
2019-04-30 13:30:00,51.45,51.56,51.44,51.54,8880.0,48.8901,48.9947,48.8806,48.9757,8880.0
2019-04-30 13:40:00,51.57,51.68,51.55,51.65,15458.0,49.0042,49.1087,48.9852,49.0802,15458.0
2019-04-30 13:50:00,51.66,51.69,51.62,51.67,14906.0,49.0897,49.1182,49.0517,49.0992,14906.0
2019-04-30 14:00:00,51.71,51.72,51.58,51.58,12038.0,49.1372,49.1467,49.0137,49.0137,12038.0
2019-04-30 14:10:00,51.57,51.66,51.56,51.65,17960.0,49.0042,49.0897,48.9947,49.0802,17960.0
2019-04-30 14:20:00,51.69,51.71,51.6,51.62,6946.0,49.1182,49.1372,49.0327,49.0517,6946.0
2019-04-30 14:30:00,51.63,51.68,51.59,51.67,13760.0,49.0612,49.1087,49.0232,49.0992,13760.0
2019-04-30 14:40:00,51.67,51.72,51.65,51.71,9172.0,49.0992,49.1467,49.0802,49.1372,9172.0
2019-04-30 14:50:00,51.67,51.69,51.63,51.66,5756.0,49.0992,49.1182,49.0612,49.0897,5756.0
2019-04-30 15:00:00,51.69,51.75,51.68,51.74,7312.0,49.1182,49.1752,49.1087,49.1657,7312.0
2019-04-30 15:10:00,51.71,51.73,51.62,51.63,14988.0,49.1372,49.1562,49.0517,49.0612,14988.0
2019-04-30 15:20:00,51.67,51.74,51.63,51.65,7630.0,49.0992,49.1657,49.0612,49.0802,7630.0
2019-04-30 15:30:00,51.63,51.69,51.62,51.63,9964.0,49.0612,49.1182,49.0517,49.0612,9964.0
2019-04-30 15:40:00,51.64,51.65,51.55,51.61,24546.0,49.0707,49.0802,48.9852,49.0422,24546.0
2019-04-30 15:50:00,51.63,51.9,51.6,51.71,59396.0,49.0612,49.3178,49.0327,49.1372,59396.0
2019-05-01 09:30:00,52.13,52.18,51.97,52.16,162714.0,49.5363,49.5838,49.3843,49.5648,162714.0
2019-05-01 09:40:00,52.19,52.21,52.07,52.12,54444.0,49.5933,49.6123,49.4793,49.5268,54444.0
2019-05-01 09:50:00,52.12,52.13,52.01,52.07,16356.0,49.5268,49.5363,49.4223,49.4793,16356.0
2019-05-01 10:00:00,52.0,52.08,51.78,51.99,91026.0,49.4128,49.4888,49.2037,49.4033,91026.0
2019-05-01 10:10:00,52.02,52.06,51.98,51.98,16600.0,49.4318,49.4698,49.3938,49.3938,16600.0
2019-05-01 10:20:00,52.02,52.08,51.94,51.96,13472.0,49.4318,49.4888,49.3558,49.3748,13472.0
2019-05-01 10:30:00,51.92,52.04,51.92,52.04,12728.0,49.3368,49.4508,49.3368,49.4508,12728.0
2019-05-01 10:40:00,52.01,52.07,51.93,52.03,13214.0,49.4223,49.4793,49.3463,49.4413,13214.0
2019-05-01 10:50:00,52.02,52.08,51.96,52.08,13978.0,49.4318,49.4888,49.3748,49.4888,13978.0
2019-05-01 11:00:00,52.07,52.17,52.05,52.12,58638.0,49.4793,49.5743,49.4603,49.5268,58638.0
2019-05-01 11:10:00,52.13,52.17,52.1,52.1,11808.0,49.5363,49.5743,49.5078,49.5078,11808.0
2019-05-01 11:20:00,52.08,52.15,52.08,52.15,9844.0,49.4888,49.5553,49.4888,49.5553,9844.0
2019-05-01 11:30:00,52.17,52.29,52.15,52.29,25058.0,49.5743,49.6883,49.5553,49.6883,25058.0
2019-05-01 11:40:00,52.29,52.33,52.21,52.23,46992.0,49.6883,49.7264,49.6123,49.6313,46992.0
2019-05-01 11:50:00,52.25,52.26,52.19,52.19,8682.0,49.6503,49.6598,49.5933,49.5933,8682.0
2019-05-01 12:00:00,52.13,52.15,52.0,52.01,39644.0,49.5363,49.5553,49.4128,49.4223,39644.0
2019-05-01 12:10:00,52.0,52.02,51.93,51.93,23726.0,49.4128,49.4318,49.3463,49.3463,23726.0
2019-05-01 12:20:00,51.93,51.93,51.8,51.91,34812.0,49.3463,49.3463,49.2227,49.3273,34812.0
2019-05-01 12:30:00,51.87,51.93,51.85,51.9,27010.0,49.2892,49.3463,49.2702,49.3178,27010.0
2019-05-01 12:40:00,51.85,51.87,51.67,51.76,63426.0,49.2702,49.2892,49.0992,49.1847,63426.0
2019-05-01 12:50:00,51.76,51.86,51.74,51.84,10600.0,49.1847,49.2797,49.1657,49.2607,10600.0
2019-05-01 13:00:00,51.87,52.03,51.8,51.8,47784.0,49.2892,49.4413,49.2227,49.2227,47784.0
2019-05-01 13:10:00,51.8,51.91,51.74,51.91,9652.0,49.2227,49.3273,49.1657,49.3273,9652.0
2019-05-01 13:20:00,51.88,51.91,51.86,51.9,18746.0,49.2987,49.3273,49.2797,49.3178,18746.0
2019-05-01 13:30:00,51.88,51.91,51.85,51.89,6334.0,49.2987,49.3273,49.2702,49.3083,6334.0
2019-05-01 13:40:00,51.87,51.92,51.85,51.85,1800.0,49.2892,49.3368,49.2702,49.2702,1800.0
2019-05-01 13:50:00,51.87,51.93,51.87,51.93,8700.0,49.2892,49.3463,49.2892,49.3463,8700.0
2019-05-01 14:00:00,52.0,52.16,51.77,52.12,29490.0,49.4128,49.5648,49.1942,49.5268,29490.0
2019-05-01 14:10:00,52.08,52.15,52.07,52.15,16894.0,49.4888,49.5553,49.4793,49.5553,16894.0
2019-05-01 14:20:00,52.17,52.17,52.04,52.04,31544.0,49.5743,49.5743,49.4508,49.4508,31544.0
2019-05-01 14:30:00,52.06,52.13,51.58,51.59,70284.0,49.4698,49.5363,49.0137,49.0232,70284.0
2019-05-01 14:40:00,51.55,51.72,51.44,51.62,57142.0,48.9852,49.1467,48.8806,49.0517,57142.0
2019-05-01 14:50:00,51.59,51.84,51.59,51.78,25518.0,49.0232,49.2607,49.0232,49.2037,25518.0
2019-05-01 15:00:00,51.77,51.77,51.5,51.66,23286.0,49.1942,49.1942,48.9377,49.0897,23286.0
2019-05-01 15:10:00,51.68,51.76,51.67,51.73,10508.0,49.1087,49.1847,49.0992,49.1562,10508.0
2019-05-01 15:20:00,51.74,51.74,51.39,51.48,26272.0,49.1657,49.1657,48.8331,48.9187,26272.0
2019-05-01 15:30:00,51.44,51.47,51.3,51.31,40252.0,48.8806,48.9091,48.7476,48.7571,40252.0
2019-05-01 15:40:00,51.29,51.29,51.03,51.06,51286.0,48.7381,48.7381,48.491,48.5195,51286.0
2019-05-01 15:50:00,51.04,51.07,50.8,50.8,80024.0,48.5005,48.529,48.2725,48.2725,80024.0
2019-05-02 09:30:00,50.6,50.62,50.35,50.5,103972.0,48.0824,48.1014,47.8449,47.9874,103972.0
2019-05-02 09:40:00,50.56,50.79,50.52,50.79,112512.0,48.0444,48.263,48.0064,48.263,112512.0
2019-05-02 09:50:00,50.79,50.88,50.73,50.81,39750.0,48.263,48.3485,48.206,48.282,39750.0
2019-05-02 10:00:00,50.83,50.89,50.77,50.8,59602.0,48.301,48.358,48.244,48.2725,59602.0
2019-05-02 10:10:00,50.81,50.94,50.81,50.84,60104.0,48.282,48.4055,48.282,48.3105,60104.0
2019-05-02 10:20:00,50.86,50.91,50.77,50.77,28640.0,48.3295,48.377,48.244,48.244,28640.0
2019-05-02 10:30:00,50.77,50.9,50.74,50.84,7452.0,48.244,48.3675,48.2155,48.3105,7452.0
2019-05-02 10:40:00,50.75,50.75,50.58,50.68,28042.0,48.225,48.225,48.0634,48.1585,28042.0
2019-05-02 10:50:00,50.63,50.63,50.41,50.41,40760.0,48.1109,48.1109,47.9019,47.9019,40760.0
2019-05-02 11:00:00,50.4,50.63,50.4,50.63,49416.0,47.8924,48.1109,47.8924,48.1109,49416.0
2019-05-02 11:10:00,50.6,50.61,50.17,50.17,72836.0,48.0824,48.0919,47.6738,47.6738,72836.0
2019-05-02 11:20:00,50.18,50.18,49.76,49.78,267174.0,47.6833,47.6833,47.2842,47.3032,267174.0
2019-05-02 11:30:00,49.78,50.04,49.78,49.83,69390.0,47.3032,47.5503,47.3032,47.3507,69390.0
2019-05-02 11:40:00,49.79,49.93,49.35,49.59,165310.0,47.3127,47.4458,46.8946,47.1227,165310.0
2019-05-02 11:50:00,49.55,49.58,49.33,49.55,118372.0,47.0847,47.1132,46.8756,47.0847,118372.0
2019-05-02 12:00:00,49.55,49.58,49.38,49.56,145012.0,47.0847,47.1132,46.9231,47.0942,145012.0
2019-05-02 12:10:00,49.54,49.62,49.44,49.49,48316.0,47.0752,47.1512,46.9801,47.0277,48316.0
2019-05-02 12:20:00,49.56,49.71,49.5,49.62,73696.0,47.0942,47.2367,47.0372,47.1512,73696.0
2019-05-02 12:30:00,49.63,49.71,49.58,49.7,59248.0,47.1607,47.2367,47.1132,47.2272,59248.0
2019-05-02 12:40:00,49.67,49.75,49.54,49.64,69700.0,47.1987,47.2747,47.0752,47.1702,69700.0
2019-05-02 12:50:00,49.6,49.71,49.5,49.6,42670.0,47.1322,47.2367,47.0372,47.1322,42670.0
2019-05-02 13:00:00,49.66,49.71,49.45,49.7,47052.0,47.1892,47.2367,46.9897,47.2272,47052.0
2019-05-02 13:10:00,49.69,49.91,49.69,49.88,132104.0,47.2177,47.4268,47.2177,47.3983,132104.0
2019-05-02 13:20:00,49.94,50.0,49.82,49.9,43540.0,47.4553,47.5123,47.3412,47.4173,43540.0
2019-05-02 13:30:00,49.91,50.09,49.84,50.03,85744.0,47.4268,47.5978,47.3602,47.5408,85744.0
2019-05-02 13:40:00,50.04,50.04,49.85,49.9,21222.0,47.5503,47.5503,47.3698,47.4173,21222.0
2019-05-02 13:50:00,49.91,50.02,49.9,49.96,19030.0,47.4268,47.5313,47.4173,47.4743,19030.0
2019-05-02 14:00:00,49.87,49.99,49.84,49.9,16934.0,47.3888,47.5028,47.3602,47.4173,16934.0
2019-05-02 14:10:00,49.9,50.09,49.9,50.05,28708.0,47.4173,47.5978,47.4173,47.5598,28708.0
2019-05-02 14:20:00,50.01,50.15,49.99,50.01,63576.0,47.5218,47.6548,47.5028,47.5218,63576.0
2019-05-02 14:30:00,50.03,50.1,49.94,50.01,21246.0,47.5408,47.6073,47.4553,47.5218,21246.0
2019-05-02 14:40:00,49.97,50.06,49.77,49.77,24314.0,47.4838,47.5693,47.2937,47.2937,24314.0
2019-05-02 14:50:00,49.75,49.88,49.66,49.82,43708.0,47.2747,47.3983,47.1892,47.3412,43708.0
2019-05-02 15:00:00,49.83,49.93,49.77,49.81,14820.0,47.3507,47.4458,47.2937,47.3317,14820.0
2019-05-02 15:10:00,49.83,49.96,49.83,49.91,17320.0,47.3507,47.4743,47.3507,47.4268,17320.0
2019-05-02 15:20:00,49.9,50.03,49.9,49.99,25104.0,47.4173,47.5408,47.4173,47.5028,25104.0
2019-05-02 15:30:00,49.99,50.05,49.86,49.91,22952.0,47.5028,47.5598,47.3793,47.4268,22952.0
2019-05-02 15:40:00,49.87,49.93,49.78,49.87,20732.0,47.3888,47.4458,47.3032,47.3888,20732.0
2019-05-02 15:50:00,49.87,50.08,49.86,50.08,109498.0,47.3888,47.5883,47.3793,47.5883,109498.0
2019-05-03 09:30:00,50.83,51.02,50.8,51.0,177836.0,48.301,48.4815,48.2725,48.4625,177836.0
2019-05-03 09:40:00,50.99,51.04,50.76,50.89,89586.0,48.453,48.5005,48.2345,48.358,89586.0
2019-05-03 09:50:00,50.88,50.9,50.78,50.8,20590.0,48.3485,48.3675,48.2535,48.2725,20590.0
2019-05-03 10:00:00,50.8,50.9,50.61,50.68,86234.0,48.2725,48.3675,48.0919,48.1585,86234.0
2019-05-03 10:10:00,50.69,50.69,50.48,50.53,63296.0,48.168,48.168,47.9684,48.0159,63296.0
2019-05-03 10:20:00,50.49,50.57,50.43,50.55,35330.0,47.9779,48.0539,47.9209,48.0349,35330.0
2019-05-03 10:30:00,50.57,50.65,50.56,50.63,16758.0,48.0539,48.1299,48.0444,48.1109,16758.0
2019-05-03 10:40:00,50.61,50.77,50.61,50.72,34212.0,48.0919,48.244,48.0919,48.1965,34212.0
2019-05-03 10:50:00,50.76,50.8,50.71,50.8,21270.0,48.2345,48.2725,48.187,48.2725,21270.0
2019-05-03 11:00:00,50.81,50.97,50.81,50.92,32536.0,48.282,48.434,48.282,48.3865,32536.0
2019-05-03 11:10:00,50.93,50.96,50.73,50.73,37516.0,48.396,48.4245,48.206,48.206,37516.0
2019-05-03 11:20:00,50.71,50.77,50.63,50.73,13242.0,48.187,48.244,48.1109,48.206,13242.0
2019-05-03 11:30:00,50.79,50.85,50.74,50.82,16934.0,48.263,48.32,48.2155,48.2915,16934.0
2019-05-03 11:40:00,50.86,50.93,50.85,50.85,9878.0,48.3295,48.396,48.32,48.32,9878.0
2019-05-03 11:50:00,50.87,51.03,50.87,51.01,33138.0,48.339,48.491,48.339,48.472,33138.0
2019-05-03 12:00:00,51.02,51.26,51.0,51.25,55138.0,48.4815,48.7096,48.4625,48.7001,55138.0
2019-05-03 12:10:00,51.22,51.24,51.17,51.24,27304.0,48.6716,48.6906,48.6241,48.6906,27304.0
2019-05-03 12:20:00,51.18,51.29,51.18,51.27,25442.0,48.6336,48.7381,48.6336,48.7191,25442.0
2019-05-03 12:30:00,51.27,51.33,51.24,51.26,24840.0,48.7191,48.7761,48.6906,48.7096,24840.0
2019-05-03 12:40:00,51.19,51.22,51.16,51.2,16610.0,48.6431,48.6716,48.6146,48.6526,16610.0
2019-05-03 12:50:00,51.19,51.25,51.16,51.16,14910.0,48.6431,48.7001,48.6146,48.6146,14910.0
2019-05-03 13:00:00,51.19,51.2,51.13,51.13,4704.0,48.6431,48.6526,48.5861,48.5861,4704.0
2019-05-03 13:10:00,51.15,51.26,51.15,51.25,52232.0,48.6051,48.7096,48.6051,48.7001,52232.0
2019-05-03 13:20:00,51.24,51.26,51.24,51.26,3396.0,48.6906,48.7096,48.6906,48.7096,3396.0
2019-05-03 13:30:00,51.26,51.27,51.23,51.23,5600.0,48.7096,48.7191,48.6811,48.6811,5600.0
2019-05-03 13:40:00,51.27,51.29,51.23,51.29,4096.0,48.7191,48.7381,48.6811,48.7381,4096.0
2019-05-03 13:50:00,51.27,51.35,51.27,51.29,9546.0,48.7191,48.7951,48.7191,48.7381,9546.0
2019-05-03 14:00:00,51.25,51.29,51.24,51.25,4400.0,48.7001,48.7381,48.6906,48.7001,4400.0
2019-05-03 14:10:00,51.26,51.26,51.23,51.23,3098.0,48.7096,48.7096,48.6811,48.6811,3098.0
2019-05-03 14:20:00,51.22,51.26,51.21,51.22,30094.0,48.6716,48.7096,48.6621,48.6716,30094.0
2019-05-03 14:30:00,51.24,51.24,51.15,51.19,26778.0,48.6906,48.6906,48.6051,48.6431,26778.0
2019-05-03 14:40:00,51.19,51.31,51.19,51.29,6532.0,48.6431,48.7571,48.6431,48.7381,6532.0
2019-05-03 14:50:00,51.27,51.27,51.23,51.25,2660.0,48.7191,48.7191,48.6811,48.7001,2660.0
2019-05-03 15:00:00,51.23,51.24,51.17,51.23,8456.0,48.6811,48.6906,48.6241,48.6811,8456.0
2019-05-03 15:10:00,51.21,51.21,51.16,51.16,6172.0,48.6621,48.6621,48.6146,48.6146,6172.0
2019-05-03 15:20:00,51.14,51.24,51.13,51.24,13872.0,48.5956,48.6906,48.5861,48.6906,13872.0
2019-05-03 15:30:00,51.21,51.26,51.2,51.26,13936.0,48.6621,48.7096,48.6526,48.7096,13936.0
2019-05-03 15:40:00,51.26,51.27,51.18,51.23,30982.0,48.7096,48.7191,48.6336,48.6811,30982.0
2019-05-03 15:50:00,51.24,51.29,51.16,51.18,74880.0,48.6906,48.7381,48.6146,48.6336,74880.0
2019-05-06 09:30:00,48.47,49.25,48.35,49.25,374098.0,46.0584,46.7996,45.9444,46.7996,374098.0
2019-05-06 09:40:00,49.23,49.23,48.97,48.97,107066.0,46.7806,46.7806,46.5335,46.5335,107066.0
2019-05-06 09:50:00,48.97,49.51,48.92,49.5,87212.0,46.5335,47.0467,46.486,47.0372,87212.0
2019-05-06 10:00:00,49.49,49.49,49.3,49.49,65010.0,47.0277,47.0277,46.8471,47.0277,65010.0
2019-05-06 10:10:00,49.37,49.67,49.37,49.67,33494.0,46.9136,47.1987,46.9136,47.1987,33494.0
2019-05-06 10:20:00,49.68,49.75,49.54,49.57,40202.0,47.2082,47.2747,47.0752,47.1037,40202.0
2019-05-06 10:30:00,49.62,49.72,49.6,49.69,48776.0,47.1512,47.2462,47.1322,47.2177,48776.0
2019-05-06 10:40:00,49.7,49.8,49.6,49.79,23266.0,47.2272,47.3222,47.1322,47.3127,23266.0
2019-05-06 10:50:00,49.76,50.02,49.76,49.9,34282.0,47.2842,47.5313,47.2842,47.4173,34282.0
2019-05-06 11:00:00,49.88,49.91,49.79,49.82,13738.0,47.3983,47.4268,47.3127,47.3412,13738.0
2019-05-06 11:10:00,49.88,49.96,49.8,49.96,17970.0,47.3983,47.4743,47.3222,47.4743,17970.0
2019-05-06 11:20:00,49.98,50.17,49.98,50.16,48676.0,47.4933,47.6738,47.4933,47.6643,48676.0
2019-05-06 11:30:00,50.18,50.21,49.91,50.06,53872.0,47.6833,47.7118,47.4268,47.5693,53872.0
2019-05-06 11:40:00,50.07,50.18,50.03,50.08,44928.0,47.5788,47.6833,47.5408,47.5883,44928.0
2019-05-06 11:50:00,50.07,50.07,49.81,49.85,21346.0,47.5788,47.5788,47.3317,47.3698,21346.0
2019-05-06 12:00:00,49.87,49.88,49.72,49.78,58312.0,47.3888,47.3983,47.2462,47.3032,58312.0
2019-05-06 12:10:00,49.77,49.88,49.74,49.88,13698.0,47.2937,47.3983,47.2652,47.3983,13698.0
2019-05-06 12:20:00,49.9,49.9,49.82,49.84,27278.0,47.4173,47.4173,47.3412,47.3602,27278.0
2019-05-06 12:30:00,49.81,50.01,49.81,49.99,10242.0,47.3317,47.5218,47.3317,47.5028,10242.0
2019-05-06 12:40:00,49.99,50.01,49.86,49.9,43874.0,47.5028,47.5218,47.3793,47.4173,43874.0
2019-05-06 12:50:00,49.85,49.94,49.82,49.82,24982.0,47.3698,47.4553,47.3412,47.3412,24982.0
2019-05-06 13:00:00,49.82,49.9,49.73,49.81,16966.0,47.3412,47.4173,47.2557,47.3317,16966.0
2019-05-06 13:10:00,49.85,49.98,49.85,49.93,6368.0,47.3698,47.4933,47.3698,47.4458,6368.0
2019-05-06 13:20:00,49.93,49.99,49.92,49.99,19100.0,47.4458,47.5028,47.4363,47.5028,19100.0
2019-05-06 13:30:00,50.0,50.01,49.96,49.97,25838.0,47.5123,47.5218,47.4743,47.4838,25838.0
2019-05-06 13:40:00,50.01,50.06,49.98,50.05,8576.0,47.5218,47.5693,47.4933,47.5598,8576.0
2019-05-06 13:50:00,50.06,50.08,50.06,50.08,3700.0,47.5693,47.5883,47.5693,47.5883,3700.0
2019-05-06 14:00:00,50.08,50.12,49.99,50.12,16716.0,47.5883,47.6263,47.5028,47.6263,16716.0
2019-05-06 14:10:00,50.11,50.28,50.11,50.28,31142.0,47.6168,47.7784,47.6168,47.7784,31142.0
2019-05-06 14:20:00,50.28,50.3,50.18,50.28,12080.0,47.7784,47.7974,47.6833,47.7784,12080.0
2019-05-06 14:30:00,50.29,50.49,50.26,50.46,49130.0,47.7879,47.9779,47.7594,47.9494,49130.0
2019-05-06 14:40:00,50.45,50.7,50.44,50.69,48168.0,47.9399,48.1775,47.9304,48.168,48168.0
2019-05-06 14:50:00,50.68,50.86,50.68,50.82,72254.0,48.1585,48.3295,48.1585,48.2915,72254.0
2019-05-06 15:00:00,50.85,50.93,50.79,50.88,26542.0,48.32,48.396,48.263,48.3485,26542.0
2019-05-06 15:10:00,50.85,50.87,50.77,50.82,17180.0,48.32,48.339,48.244,48.2915,17180.0
2019-05-06 15:20:00,50.78,50.95,50.78,50.89,30468.0,48.2535,48.415,48.2535,48.358,30468.0
2019-05-06 15:30:00,50.89,51.02,50.81,51.0,52638.0,48.358,48.4815,48.282,48.4625,52638.0
2019-05-06 15:40:00,50.99,51.0,50.77,50.87,45184.0,48.453,48.4625,48.244,48.339,45184.0
2019-05-06 15:50:00,50.92,50.97,50.74,50.81,65014.0,48.3865,48.434,48.2155,48.282,65014.0
2019-05-07 09:30:00,49.46,49.75,49.33,49.7,158996.0,46.9992,47.2747,46.8756,47.2272,158996.0
2019-05-07 09:40:00,49.64,49.69,49.23,49.24,104464.0,47.1702,47.2177,46.7806,46.7901,104464.0
2019-05-07 09:50:00,49.2,49.45,49.02,49.36,65110.0,46.7521,46.9897,46.581,46.9041,65110.0
2019-05-07 10:00:00,49.33,49.33,48.89,49.05,45950.0,46.8756,46.8756,46.4575,46.6096,45950.0
2019-05-07 10:10:00,49.04,49.04,48.76,48.94,70474.0,46.6001,46.6001,46.334,46.505,70474.0
2019-05-07 10:20:00,48.91,49.27,48.89,49.27,56134.0,46.4765,46.8186,46.4575,46.8186,56134.0
2019-05-07 10:30:00,49.29,49.29,48.83,48.86,38614.0,46.8376,46.8376,46.4005,46.429,38614.0
2019-05-07 10:40:00,48.85,48.94,48.7,48.83,23144.0,46.4195,46.505,46.277,46.4005,23144.0
2019-05-07 10:50:00,48.74,48.84,48.63,48.75,38176.0,46.315,46.41,46.2105,46.3245,38176.0
2019-05-07 11:00:00,48.68,48.74,48.42,48.73,76418.0,46.258,46.315,46.0109,46.3055,76418.0
2019-05-07 11:10:00,48.68,48.76,48.56,48.6,25462.0,46.258,46.334,46.1439,46.1819,25462.0
2019-05-07 11:20:00,48.57,48.72,48.4,48.6,38580.0,46.1534,46.296,45.9919,46.1819,38580.0
2019-05-07 11:30:00,48.74,48.77,48.34,48.58,34756.0,46.315,46.3435,45.9349,46.1629,34756.0
2019-05-07 11:40:00,48.56,48.75,48.35,48.51,33230.0,46.1439,46.3245,45.9444,46.0964,33230.0
2019-05-07 11:50:00,48.46,48.46,48.22,48.37,52664.0,46.0489,46.0489,45.8208,45.9634,52664.0
2019-05-07 12:00:00,48.35,48.5,48.16,48.37,40182.0,45.9444,46.0869,45.7638,45.9634,40182.0
2019-05-07 12:10:00,48.44,48.44,48.29,48.35,27902.0,46.0299,46.0299,45.8874,45.9444,27902.0
2019-05-07 12:20:00,48.4,48.65,48.38,48.63,50480.0,45.9919,46.2295,45.9729,46.2105,50480.0
2019-05-07 12:30:00,48.64,48.69,48.5,48.51,30196.0,46.22,46.2675,46.0869,46.0964,30196.0
2019-05-07 12:40:00,48.53,48.54,48.41,48.52,17758.0,46.1154,46.1249,46.0014,46.1059,17758.0
2019-05-07 12:50:00,48.57,48.69,48.35,48.35,34724.0,46.1534,46.2675,45.9444,45.9444,34724.0
2019-05-07 13:00:00,48.32,48.39,47.99,47.99,81430.0,45.9159,45.9824,45.6023,45.6023,81430.0
2019-05-07 13:10:00,47.99,48.13,47.91,47.92,30934.0,45.6023,45.7353,45.5263,45.5358,30934.0
2019-05-07 13:20:00,47.91,47.93,47.69,47.74,184498.0,45.5263,45.5453,45.3172,45.3647,184498.0
2019-05-07 13:30:00,47.69,47.8,47.6,47.7,48352.0,45.3172,45.4217,45.2317,45.3267,48352.0
2019-05-07 13:40:00,47.72,47.87,47.56,47.85,53236.0,45.3457,45.4883,45.1937,45.4693,53236.0
2019-05-07 13:50:00,47.82,47.92,47.74,47.74,64628.0,45.4408,45.5358,45.3647,45.3647,64628.0
2019-05-07 14:00:00,47.73,47.97,47.63,47.79,84892.0,45.3552,45.5833,45.2602,45.4122,84892.0
2019-05-07 14:10:00,47.82,47.84,47.6,47.77,29704.0,45.4408,45.4598,45.2317,45.3932,29704.0
2019-05-07 14:20:00,47.76,47.92,47.52,47.56,38044.0,45.3837,45.5358,45.1557,45.1937,38044.0
2019-05-07 14:30:00,47.63,47.64,47.32,47.42,55640.0,45.2602,45.2697,44.9656,45.0607,55640.0
2019-05-07 14:40:00,47.48,47.58,47.31,47.31,57256.0,45.1177,45.2127,44.9561,44.9561,57256.0
2019-05-07 14:50:00,47.35,47.72,47.34,47.6,52740.0,44.9941,45.3457,44.9846,45.2317,52740.0
2019-05-07 15:00:00,47.6,47.65,47.39,47.65,37094.0,45.2317,45.2792,45.0321,45.2792,37094.0
2019-05-07 15:10:00,47.63,47.78,47.58,47.6,40310.0,45.2602,45.4027,45.2127,45.2317,40310.0
2019-05-07 15:20:00,47.67,47.73,47.41,47.43,43896.0,45.2982,45.3552,45.0512,45.0702,43896.0
2019-05-07 15:30:00,47.43,47.46,47.07,47.13,125264.0,45.0702,45.0987,44.7281,44.7851,125264.0
2019-05-07 15:40:00,47.1,47.58,47.09,47.55,47348.0,44.7566,45.2127,44.7471,45.1842,47348.0
2019-05-07 15:50:00,47.54,48.1,47.52,48.08,241356.0,45.1747,45.7068,45.1557,45.6878,241356.0
2019-05-08 09:30:00,47.98,48.1,47.63,47.75,106138.0,45.5928,45.7068,45.2602,45.3742,106138.0
2019-05-08 09:40:00,47.71,48.24,47.67,48.1,84980.0,45.3362,45.8399,45.2982,45.7068,84980.0
2019-05-08 09:50:00,48.09,48.1,47.85,48.09,45302.0,45.6973,45.7068,45.4693,45.6973,45302.0
2019-05-08 10:00:00,48.16,48.17,47.99,48.13,66456.0,45.7638,45.7733,45.6023,45.7353,66456.0
2019-05-08 10:10:00,48.08,48.22,47.96,48.19,53404.0,45.6878,45.8208,45.5738,45.7923,53404.0
2019-05-08 10:20:00,48.18,48.24,47.88,47.97,49396.0,45.7828,45.8399,45.4978,45.5833,49396.0
2019-05-08 10:30:00,48.0,48.0,47.79,47.79,6560.0,45.6118,45.6118,45.4122,45.4122,6560.0
2019-05-08 10:40:00,47.9,48.15,47.9,48.04,14300.0,45.5168,45.7543,45.5168,45.6498,14300.0
2019-05-08 10:50:00,48.02,48.38,47.99,48.38,23562.0,45.6308,45.9729,45.6023,45.9729,23562.0
2019-05-08 11:00:00,48.43,48.78,48.35,48.54,102368.0,46.0204,46.353,45.9444,46.1249,102368.0
2019-05-08 11:10:00,48.63,48.68,48.47,48.49,34534.0,46.2105,46.258,46.0584,46.0774,34534.0
2019-05-08 11:20:00,48.56,48.65,48.46,48.47,47186.0,46.1439,46.2295,46.0489,46.0584,47186.0
2019-05-08 11:30:00,48.47,48.58,48.12,48.13,87422.0,46.0584,46.1629,45.7258,45.7353,87422.0
2019-05-08 11:40:00,48.15,48.29,48.1,48.29,30690.0,45.7543,45.8874,45.7068,45.8874,30690.0
2019-05-08 11:50:00,48.33,48.42,48.31,48.33,12560.0,45.9254,46.0109,45.9064,45.9254,12560.0
2019-05-08 12:00:00,48.33,48.37,48.05,48.05,10200.0,45.9254,45.9634,45.6593,45.6593,10200.0
2019-05-08 12:10:00,48.07,48.19,48.07,48.17,8252.0,45.6783,45.7923,45.6783,45.7733,8252.0
2019-05-08 12:20:00,48.12,48.26,48.1,48.2,9308.0,45.7258,45.8589,45.7068,45.8018,9308.0
2019-05-08 12:30:00,48.24,48.42,48.21,48.4,8498.0,45.8399,46.0109,45.8113,45.9919,8498.0
2019-05-08 12:40:00,48.4,48.55,48.37,48.47,26188.0,45.9919,46.1344,45.9634,46.0584,26188.0
2019-05-08 12:50:00,48.53,48.59,48.49,48.59,13236.0,46.1154,46.1724,46.0774,46.1724,13236.0
2019-05-08 13:00:00,48.64,48.68,48.54,48.58,15296.0,46.22,46.258,46.1249,46.1629,15296.0
2019-05-08 13:10:00,48.55,48.56,48.45,48.45,11512.0,46.1344,46.1439,46.0394,46.0394,11512.0
2019-05-08 13:20:00,48.48,48.58,48.48,48.52,7400.0,46.0679,46.1629,46.0679,46.1059,7400.0
2019-05-08 13:30:00,48.53,48.63,48.44,48.5,6650.0,46.1154,46.2105,46.0299,46.0869,6650.0
2019-05-08 13:40:00,48.51,48.59,48.44,48.54,8866.0,46.0964,46.1724,46.0299,46.1249,8866.0
2019-05-08 13:50:00,48.55,48.57,48.51,48.55,3600.0,46.1344,46.1534,46.0964,46.1344,3600.0
2019-05-08 14:00:00,48.58,48.58,48.47,48.49,12950.0,46.1629,46.1629,46.0584,46.0774,12950.0
2019-05-08 14:10:00,48.53,48.54,48.43,48.53,8870.0,46.1154,46.1249,46.0204,46.1154,8870.0
2019-05-08 14:20:00,48.49,48.63,48.49,48.63,18056.0,46.0774,46.2105,46.0774,46.2105,18056.0
2019-05-08 14:30:00,48.65,48.72,48.63,48.65,20614.0,46.2295,46.296,46.2105,46.2295,20614.0
2019-05-08 14:40:00,48.69,48.75,48.61,48.68,11050.0,46.2675,46.3245,46.1914,46.258,11050.0
2019-05-08 14:50:00,48.65,48.71,48.63,48.68,5800.0,46.2295,46.2865,46.2105,46.258,5800.0
2019-05-08 15:00:00,48.76,48.8,48.72,48.75,20224.0,46.334,46.372,46.296,46.3245,20224.0
2019-05-08 15:10:00,48.74,48.8,48.72,48.8,28732.0,46.315,46.372,46.296,46.372,28732.0
2019-05-08 15:20:00,48.83,48.91,48.83,48.84,27040.0,46.4005,46.4765,46.4005,46.41,27040.0
2019-05-08 15:30:00,48.88,48.88,48.79,48.79,17174.0,46.448,46.448,46.3625,46.3625,17174.0
2019-05-08 15:40:00,48.78,48.78,48.38,48.41,69544.0,46.353,46.353,45.9729,46.0014,69544.0
2019-05-08 15:50:00,48.39,48.39,48.05,48.1,64654.0,45.9824,45.9824,45.6593,45.7068,64654.0
2019-05-09 09:30:00,47.02,47.26,46.86,47.06,121710.0,44.6806,44.9086,44.5285,44.7186,121710.0
2019-05-09 09:40:00,47.03,47.04,46.67,46.67,311254.0,44.6901,44.6996,44.348,44.348,311254.0
2019-05-09 09:50:00,46.66,46.74,46.43,46.71,92234.0,44.3385,44.4145,44.1199,44.386,92234.0
2019-05-09 10:00:00,46.59,46.62,46.36,46.53,66024.0,44.2719,44.3005,44.0534,44.2149,66024.0
2019-05-09 10:10:00,46.46,46.59,46.38,46.41,66996.0,44.1484,44.2719,44.0724,44.1009,66996.0
2019-05-09 10:20:00,46.41,46.41,45.93,46.13,172166.0,44.1009,44.1009,43.6448,43.8348,172166.0
2019-05-09 10:30:00,46.09,46.11,45.9,45.9,41624.0,43.7968,43.8158,43.6163,43.6163,41624.0
2019-05-09 10:40:00,45.9,46.31,45.9,46.24,66854.0,43.6163,44.0059,43.6163,43.9394,66854.0
2019-05-09 10:50:00,46.24,46.26,45.85,45.85,56832.0,43.9394,43.9584,43.5688,43.5688,56832.0
2019-05-09 11:00:00,45.83,46.08,45.83,45.91,93108.0,43.5498,43.7873,43.5498,43.6258,93108.0
2019-05-09 11:10:00,45.97,46.21,45.93,46.05,49278.0,43.6828,43.9109,43.6448,43.7588,49278.0
2019-05-09 11:20:00,46.07,46.1,45.71,45.74,139140.0,43.7778,43.8063,43.4357,43.4642,139140.0
2019-05-09 11:30:00,45.85,46.04,45.85,45.93,36220.0,43.5688,43.7493,43.5688,43.6448,36220.0
2019-05-09 11:40:00,45.98,46.07,45.8,46.02,34866.0,43.6923,43.7778,43.5213,43.7303,34866.0
2019-05-09 11:50:00,46.07,46.31,45.99,46.15,72880.0,43.7778,44.0059,43.7018,43.8538,72880.0
2019-05-09 12:00:00,46.21,46.24,46.08,46.24,35374.0,43.9109,43.9394,43.7873,43.9394,35374.0
2019-05-09 12:10:00,46.25,46.48,46.24,46.43,26332.0,43.9489,44.1674,43.9394,44.1199,26332.0
2019-05-09 12:20:00,46.4,46.79,46.35,46.6,98848.0,44.0914,44.462,44.0439,44.2815,98848.0
2019-05-09 12:30:00,46.72,47.28,46.71,47.17,187604.0,44.3955,44.9276,44.386,44.8231,187604.0
2019-05-09 12:40:00,47.25,47.48,47.02,47.18,118544.0,44.8991,45.1177,44.6806,44.8326,118544.0
2019-05-09 12:50:00,47.16,47.35,47.1,47.24,42678.0,44.8136,44.9941,44.7566,44.8896,42678.0
2019-05-09 13:00:00,47.31,47.47,47.25,47.25,101036.0,44.9561,45.1082,44.8991,44.8991,101036.0
2019-05-09 13:10:00,47.24,47.32,47.11,47.17,35058.0,44.8896,44.9656,44.7661,44.8231,35058.0
2019-05-09 13:20:00,47.18,47.23,47.07,47.17,17678.0,44.8326,44.8801,44.7281,44.8231,17678.0
2019-05-09 13:30:00,47.22,47.29,47.09,47.29,12200.0,44.8706,44.9371,44.7471,44.9371,12200.0
2019-05-09 13:40:00,47.29,47.75,47.27,47.75,33658.0,44.9371,45.3742,44.9181,45.3742,33658.0
2019-05-09 13:50:00,47.72,47.72,47.41,47.41,37660.0,45.3457,45.3457,45.0512,45.0512,37660.0
2019-05-09 14:00:00,47.46,47.55,47.32,47.4,20480.0,45.0987,45.1842,44.9656,45.0416,20480.0
2019-05-09 14:10:00,47.43,47.58,47.34,47.55,29098.0,45.0702,45.2127,44.9846,45.1842,29098.0
2019-05-09 14:20:00,47.58,47.72,47.42,47.5,23834.0,45.2127,45.3457,45.0607,45.1367,23834.0
2019-05-09 14:30:00,47.56,47.65,47.52,47.56,23116.0,45.1937,45.2792,45.1557,45.1937,23116.0
2019-05-09 14:40:00,47.63,47.71,47.52,47.52,21074.0,45.2602,45.3362,45.1557,45.1557,21074.0
2019-05-09 14:50:00,47.56,47.63,47.2,47.23,32670.0,45.1937,45.2602,44.8516,44.8801,32670.0
2019-05-09 15:00:00,47.27,47.27,46.88,46.92,58198.0,44.9181,44.9181,44.5475,44.5855,58198.0
2019-05-09 15:10:00,46.9,47.16,46.9,47.16,40544.0,44.5665,44.8136,44.5665,44.8136,40544.0
2019-05-09 15:20:00,47.12,47.27,47.04,47.27,19678.0,44.7756,44.9181,44.6996,44.9181,19678.0
2019-05-09 15:30:00,47.34,47.58,47.34,47.53,70214.0,44.9846,45.2127,44.9846,45.1652,70214.0
2019-05-09 15:40:00,47.52,47.52,47.18,47.18,33828.0,45.1557,45.1557,44.8326,44.8326,33828.0
2019-05-09 15:50:00,47.24,47.48,47.24,47.41,52262.0,44.8896,45.1177,44.8896,45.0512,52262.0
2019-05-10 09:30:00,46.88,47.08,46.8,47.06,87656.0,44.5475,44.7376,44.4715,44.7186,87656.0
2019-05-10 09:40:00,47.04,47.17,46.96,47.0,31216.0,44.6996,44.8231,44.6235,44.6615,31216.0
2019-05-10 09:50:00,47.02,47.02,46.7,46.82,59154.0,44.6806,44.6806,44.3765,44.4905,59154.0
2019-05-10 10:00:00,46.72,46.77,46.59,46.7,72916.0,44.3955,44.443,44.2719,44.3765,72916.0
2019-05-10 10:10:00,46.69,46.69,46.3,46.45,124104.0,44.367,44.367,43.9964,44.1389,124104.0
2019-05-10 10:20:00,46.48,46.48,46.3,46.33,119938.0,44.1674,44.1674,43.9964,44.0249,119938.0
2019-05-10 10:30:00,46.3,46.34,46.06,46.13,62324.0,43.9964,44.0344,43.7683,43.8348,62324.0
2019-05-10 10:40:00,46.07,46.08,45.74,45.96,260348.0,43.7778,43.7873,43.4642,43.6733,260348.0
2019-05-10 10:50:00,45.98,46.08,45.77,45.77,73362.0,43.6923,43.7873,43.4927,43.4927,73362.0
2019-05-10 11:00:00,45.77,45.97,45.52,45.83,129850.0,43.4927,43.6828,43.2552,43.5498,129850.0
2019-05-10 11:10:00,45.9,46.04,45.75,46.03,59336.0,43.6163,43.7493,43.4737,43.7398,59336.0
2019-05-10 11:20:00,46.04,46.15,45.88,45.88,121554.0,43.7493,43.8538,43.5973,43.5973,121554.0
2019-05-10 11:30:00,45.9,46.06,45.65,45.98,95906.0,43.6163,43.7683,43.3787,43.6923,95906.0
2019-05-10 11:40:00,45.94,45.96,45.59,45.64,74466.0,43.6543,43.6733,43.3217,43.3692,74466.0
2019-05-10 11:50:00,45.62,46.03,45.57,45.83,67966.0,43.3502,43.7398,43.3027,43.5498,67966.0
2019-05-10 12:00:00,45.82,46.12,45.82,45.9,23008.0,43.5403,43.8253,43.5403,43.6163,23008.0
2019-05-10 12:10:00,45.97,46.52,45.97,46.45,80906.0,43.6828,44.2054,43.6828,44.1389,80906.0
2019-05-10 12:20:00,46.48,46.62,46.37,46.54,36316.0,44.1674,44.3005,44.0629,44.2244,36316.0
2019-05-10 12:30:00,46.52,46.83,46.51,46.74,63340.0,44.2054,44.5,44.1959,44.4145,63340.0
2019-05-10 12:40:00,46.74,46.79,46.6,46.6,21570.0,44.4145,44.462,44.2815,44.2815,21570.0
2019-05-10 12:50:00,46.67,46.94,46.67,46.82,15450.0,44.348,44.6045,44.348,44.4905,15450.0
2019-05-10 13:00:00,46.77,46.99,46.77,46.85,34522.0,44.443,44.652,44.443,44.519,34522.0
2019-05-10 13:10:00,46.88,47.16,46.85,47.1,48252.0,44.5475,44.8136,44.519,44.7566,48252.0
2019-05-10 13:20:00,47.13,47.37,47.13,47.15,58882.0,44.7851,45.0131,44.7851,44.8041,58882.0
2019-05-10 13:30:00,47.19,47.27,47.13,47.2,29802.0,44.8421,44.9181,44.7851,44.8516,29802.0
2019-05-10 13:40:00,47.25,47.51,47.22,47.48,43624.0,44.8991,45.1462,44.8706,45.1177,43624.0
2019-05-10 13:50:00,47.49,47.54,47.38,47.45,63652.0,45.1272,45.1747,45.0226,45.0892,63652.0
2019-05-10 14:00:00,47.47,47.63,47.41,47.63,28334.0,45.1082,45.2602,45.0512,45.2602,28334.0
2019-05-10 14:10:00,47.6,47.6,47.29,47.29,34442.0,45.2317,45.2317,44.9371,44.9371,34442.0
2019-05-10 14:20:00,47.34,47.41,47.26,47.4,15074.0,44.9846,45.0512,44.9086,45.0416,15074.0
2019-05-10 14:30:00,47.44,47.56,47.4,47.55,13040.0,45.0797,45.1937,45.0416,45.1842,13040.0
2019-05-10 14:40:00,47.6,47.67,47.55,47.62,15480.0,45.2317,45.2982,45.1842,45.2507,15480.0
2019-05-10 14:50:00,47.67,47.92,47.67,47.79,54620.0,45.2982,45.5358,45.2982,45.4122,54620.0
2019-05-10 15:00:00,47.82,47.94,47.81,47.85,15386.0,45.4408,45.5548,45.4312,45.4693,15386.0
2019-05-10 15:10:00,47.82,48.25,47.81,48.21,42946.0,45.4408,45.8494,45.4312,45.8113,42946.0
2019-05-10 15:20:00,48.19,48.55,48.19,48.44,90722.0,45.7923,46.1344,45.7923,46.0299,90722.0
2019-05-10 15:30:00,48.45,48.46,47.97,47.97,80256.0,46.0394,46.0489,45.5833,45.5833,80256.0
2019-05-10 15:40:00,47.98,48.04,47.79,47.79,84474.0,45.5928,45.6498,45.4122,45.4122,84474.0
2019-05-10 15:50:00,47.79,48.18,47.77,48.12,85714.0,45.4122,45.7828,45.3932,45.7258,85714.0
2019-05-13 09:30:00,45.3,45.75,45.23,45.69,222874.0,43.0461,43.4737,42.9796,43.4167,222874.0
2019-05-13 09:40:00,45.71,45.85,45.57,45.64,68556.0,43.4357,43.5688,43.3027,43.3692,68556.0
2019-05-13 09:50:00,45.6,45.6,45.19,45.4,88092.0,43.3312,43.3312,42.9416,43.1412,88092.0
2019-05-13 10:00:00,45.32,45.35,44.8,44.93,178044.0,43.0651,43.0936,42.571,42.6945,178044.0
2019-05-13 10:10:00,44.93,45.2,44.88,45.16,90164.0,42.6945,42.9511,42.647,42.9131,90164.0
2019-05-13 10:20:00,45.12,45.18,44.98,45.15,161502.0,42.8751,42.9321,42.7421,42.9036,161502.0
2019-05-13 10:30:00,45.1,45.31,44.99,45.24,72366.0,42.8561,43.0556,42.7516,42.9891,72366.0
2019-05-13 10:40:00,45.31,45.43,45.03,45.1,99098.0,43.0556,43.1697,42.7896,42.8561,99098.0
2019-05-13 10:50:00,45.01,45.1,44.89,45.07,71716.0,42.7706,42.8561,42.6565,42.8276,71716.0
2019-05-13 11:00:00,45.08,45.19,44.8,44.92,127432.0,42.8371,42.9416,42.571,42.685,127432.0
2019-05-13 11:10:00,44.93,45.08,44.67,44.77,183736.0,42.6945,42.8371,42.4475,42.5425,183736.0
2019-05-13 11:20:00,44.76,45.02,44.76,44.83,64842.0,42.533,42.7801,42.533,42.5995,64842.0
2019-05-13 11:30:00,44.87,44.93,44.7,44.73,80080.0,42.6375,42.6945,42.476,42.5045,80080.0
2019-05-13 11:40:00,44.74,44.83,44.61,44.65,80048.0,42.514,42.5995,42.3905,42.4285,80048.0
2019-05-13 11:50:00,44.66,44.91,44.54,44.91,191274.0,42.438,42.6755,42.3239,42.6755,191274.0
2019-05-13 12:00:00,44.93,44.95,44.64,44.69,76064.0,42.6945,42.7135,42.419,42.4665,76064.0
2019-05-13 12:10:00,44.75,44.78,44.56,44.74,62406.0,42.5235,42.552,42.343,42.514,62406.0
2019-05-13 12:20:00,44.74,44.8,44.45,44.51,88046.0,42.514,42.571,42.2384,42.2954,88046.0
2019-05-13 12:30:00,44.52,44.64,44.4,44.55,76542.0,42.3049,42.419,42.1909,42.3334,76542.0
2019-05-13 12:40:00,44.52,44.68,44.45,44.62,17848.0,42.3049,42.457,42.2384,42.4,17848.0
2019-05-13 12:50:00,44.54,44.54,44.26,44.3,54692.0,42.3239,42.3239,42.0579,42.0959,54692.0
2019-05-13 13:00:00,44.25,44.34,44.18,44.22,67662.0,42.0484,42.1339,41.9819,42.0199,67662.0
2019-05-13 13:10:00,44.21,44.38,44.13,44.17,77582.0,42.0104,42.1719,41.9343,41.9724,77582.0
2019-05-13 13:20:00,44.17,44.3,44.11,44.19,150510.0,41.9724,42.0959,41.9153,41.9914,150510.0
2019-05-13 13:30:00,44.16,44.63,44.15,44.48,67428.0,41.9629,42.4095,41.9533,42.2669,67428.0
2019-05-13 13:40:00,44.49,44.6,44.34,44.52,66992.0,42.2764,42.381,42.1339,42.3049,66992.0
2019-05-13 13:50:00,44.57,44.7,44.48,44.65,77696.0,42.3525,42.476,42.2669,42.4285,77696.0
2019-05-13 14:00:00,44.66,44.87,44.6,44.67,87910.0,42.438,42.6375,42.381,42.4475,87910.0
2019-05-13 14:10:00,44.68,44.69,44.38,44.43,52086.0,42.457,42.4665,42.1719,42.2194,52086.0
2019-05-13 14:20:00,44.43,45.02,44.42,44.85,129882.0,42.2194,42.7801,42.2099,42.6185,129882.0
2019-05-13 14:30:00,44.88,44.97,44.74,44.88,49126.0,42.647,42.7326,42.514,42.647,49126.0
2019-05-13 14:40:00,44.87,44.99,44.61,44.97,71482.0,42.6375,42.7516,42.3905,42.7326,71482.0
2019-05-13 14:50:00,45.0,45.16,44.97,44.97,123960.0,42.7611,42.9131,42.7326,42.7326,123960.0
2019-05-13 15:00:00,44.97,45.13,44.85,44.97,122764.0,42.7326,42.8846,42.6185,42.7326,122764.0
2019-05-13 15:10:00,44.96,45.03,44.73,44.74,52000.0,42.723,42.7896,42.5045,42.514,52000.0
2019-05-13 15:20:00,44.75,44.76,44.51,44.59,57172.0,42.5235,42.533,42.2954,42.3715,57172.0
2019-05-13 15:30:00,44.55,44.55,44.29,44.36,61292.0,42.3334,42.3334,42.0864,42.1529,61292.0
2019-05-13 15:40:00,44.44,44.68,44.35,44.66,80854.0,42.2289,42.457,42.1434,42.438,80854.0
2019-05-13 15:50:00,44.63,44.79,44.44,44.7,220354.0,42.4095,42.5615,42.2289,42.476,220354.0
2019-05-14 09:30:00,45.12,45.35,45.02,45.25,190652.0,42.8751,43.0936,42.7801,42.9986,190652.0
2019-05-14 09:40:00,45.27,45.44,45.13,45.13,90338.0,43.0176,43.1792,42.8846,42.8846,90338.0
2019-05-14 09:50:00,45.12,45.35,45.06,45.29,36604.0,42.8751,43.0936,42.8181,43.0366,36604.0
2019-05-14 10:00:00,45.29,45.45,45.28,45.43,70822.0,43.0366,43.1887,43.0271,43.1697,70822.0
2019-05-14 10:10:00,45.44,45.66,45.35,45.63,99692.0,43.1792,43.3882,43.0936,43.3597,99692.0
2019-05-14 10:20:00,45.65,45.71,45.63,45.67,43568.0,43.3787,43.4357,43.3597,43.3977,43568.0
2019-05-14 10:30:00,45.7,45.76,45.59,45.75,124840.0,43.4262,43.4832,43.3217,43.4737,124840.0
2019-05-14 10:40:00,45.73,45.83,45.7,45.74,73072.0,43.4547,43.5498,43.4262,43.4642,73072.0
2019-05-14 10:50:00,45.74,45.75,45.6,45.75,55414.0,43.4642,43.4737,43.3312,43.4737,55414.0
2019-05-14 11:00:00,45.74,45.89,45.63,45.85,52380.0,43.4642,43.6068,43.3597,43.5688,52380.0
2019-05-14 11:10:00,45.9,46.02,45.9,45.99,61538.0,43.6163,43.7303,43.6163,43.7018,61538.0
2019-05-14 11:20:00,45.99,46.22,45.95,46.1,81188.0,43.7018,43.9204,43.6638,43.8063,81188.0
2019-05-14 11:30:00,46.13,46.37,46.12,46.34,72006.0,43.8348,44.0629,43.8253,44.0344,72006.0
2019-05-14 11:40:00,46.35,46.44,46.29,46.44,54656.0,44.0439,44.1294,43.9869,44.1294,54656.0
2019-05-14 11:50:00,46.48,46.48,46.31,46.35,79660.0,44.1674,44.1674,44.0059,44.0439,79660.0
2019-05-14 12:00:00,46.38,46.45,46.29,46.32,58744.0,44.0724,44.1389,43.9869,44.0154,58744.0
2019-05-14 12:10:00,46.28,46.4,46.16,46.16,55494.0,43.9774,44.0914,43.8633,43.8633,55494.0
2019-05-14 12:20:00,46.19,46.27,46.13,46.13,114862.0,43.8919,43.9679,43.8348,43.8348,114862.0
2019-05-14 12:30:00,46.14,46.24,46.11,46.24,30274.0,43.8443,43.9394,43.8158,43.9394,30274.0
2019-05-14 12:40:00,46.23,46.3,46.2,46.29,26764.0,43.9299,43.9964,43.9014,43.9869,26764.0
2019-05-14 12:50:00,46.26,46.26,46.21,46.22,11194.0,43.9584,43.9584,43.9109,43.9204,11194.0
2019-05-14 13:00:00,46.23,46.33,46.23,46.33,11628.0,43.9299,44.0249,43.9299,44.0249,11628.0
2019-05-14 13:10:00,46.34,46.47,46.33,46.39,51312.0,44.0344,44.1579,44.0249,44.0819,51312.0
2019-05-14 13:20:00,46.4,46.54,46.4,46.46,49188.0,44.0914,44.2244,44.0914,44.1484,49188.0
2019-05-14 13:30:00,46.49,46.52,46.48,46.52,12330.0,44.1769,44.2054,44.1674,44.2054,12330.0
2019-05-14 13:40:00,46.51,46.52,46.47,46.52,53860.0,44.1959,44.2054,44.1579,44.2054,53860.0
2019-05-14 13:50:00,46.52,46.58,46.5,46.53,4218.0,44.2054,44.2624,44.1864,44.2149,4218.0
2019-05-14 14:00:00,46.49,46.52,46.24,46.37,43164.0,44.1769,44.2054,43.9394,44.0629,43164.0
2019-05-14 14:10:00,46.41,46.51,46.33,46.49,6598.0,44.1009,44.1959,44.0249,44.1769,6598.0
2019-05-14 14:20:00,46.51,46.55,46.46,46.48,14710.0,44.1959,44.2339,44.1484,44.1674,14710.0
2019-05-14 14:30:00,46.43,46.47,46.38,46.46,27500.0,44.1199,44.1579,44.0724,44.1484,27500.0
2019-05-14 14:40:00,46.48,46.48,46.19,46.2,20796.0,44.1674,44.1674,43.8919,43.9014,20796.0
2019-05-14 14:50:00,46.23,46.23,46.09,46.2,60414.0,43.9299,43.9299,43.7968,43.9014,60414.0
2019-05-14 15:00:00,46.19,46.41,46.13,46.41,19478.0,43.8919,44.1009,43.8348,44.1009,19478.0
2019-05-14 15:10:00,46.34,46.35,46.24,46.24,9610.0,44.0344,44.0439,43.9394,43.9394,9610.0
2019-05-14 15:20:00,46.32,46.38,46.26,46.31,17652.0,44.0154,44.0724,43.9584,44.0059,17652.0
2019-05-14 15:30:00,46.23,46.23,45.95,46.07,50110.0,43.9299,43.9299,43.6638,43.7778,50110.0
2019-05-14 15:40:00,46.04,46.12,45.88,45.99,23060.0,43.7493,43.8253,43.5973,43.7018,23060.0
2019-05-14 15:50:00,45.97,46.02,45.73,45.76,89094.0,43.6828,43.7303,43.4547,43.4832,89094.0
2019-05-15 09:30:00,44.97,45.02,44.74,44.96,121372.0,42.7326,42.7801,42.514,42.723,121372.0
2019-05-15 09:40:00,44.95,45.07,44.73,44.97,62498.0,42.7135,42.8276,42.5045,42.7326,62498.0
2019-05-15 09:50:00,44.98,45.1,44.88,45.06,98028.0,42.7421,42.8561,42.647,42.8181,98028.0
2019-05-15 10:00:00,45.03,45.09,44.85,44.94,71700.0,42.7896,42.8466,42.6185,42.704,71700.0
2019-05-15 10:10:00,44.9,45.7,44.83,45.38,110484.0,42.666,43.4262,42.5995,43.1222,110484.0
2019-05-15 10:20:00,45.44,45.8,45.35,45.76,72476.0,43.1792,43.5213,43.0936,43.4832,72476.0
2019-05-15 10:30:00,45.75,45.91,45.74,45.74,107304.0,43.4737,43.6258,43.4642,43.4642,107304.0
2019-05-15 10:40:00,45.84,45.9,45.8,45.88,31948.0,43.5593,43.6163,43.5213,43.5973,31948.0
2019-05-15 10:50:00,45.91,46.05,45.87,45.97,56620.0,43.6258,43.7588,43.5878,43.6828,56620.0
2019-05-15 11:00:00,46.02,46.02,45.82,45.97,37764.0,43.7303,43.7303,43.5403,43.6828,37764.0
2019-05-15 11:10:00,45.98,46.05,45.97,46.05,12274.0,43.6923,43.7588,43.6828,43.7588,12274.0
2019-05-15 11:20:00,46.02,46.35,46.02,46.35,25686.0,43.7303,44.0439,43.7303,44.0439,25686.0
2019-05-15 11:30:00,46.38,46.4,46.27,46.27,27308.0,44.0724,44.0914,43.9679,43.9679,27308.0
2019-05-15 11:40:00,46.3,46.42,46.25,46.36,38514.0,43.9964,44.1104,43.9489,44.0534,38514.0
2019-05-15 11:50:00,46.36,46.54,46.33,46.5,58562.0,44.0534,44.2244,44.0249,44.1864,58562.0
2019-05-15 12:00:00,46.52,46.65,46.51,46.57,98954.0,44.2054,44.329,44.1959,44.2529,98954.0
2019-05-15 12:10:00,46.49,46.5,46.39,46.39,33404.0,44.1769,44.1864,44.0819,44.0819,33404.0
2019-05-15 12:20:00,46.37,46.44,46.31,46.38,20322.0,44.0629,44.1294,44.0059,44.0724,20322.0
2019-05-15 12:30:00,46.37,46.47,46.35,46.4,34644.0,44.0629,44.1579,44.0439,44.0914,34644.0
2019-05-15 12:40:00,46.41,46.55,46.4,46.54,27400.0,44.1009,44.2339,44.0914,44.2244,27400.0
2019-05-15 12:50:00,46.52,46.54,46.27,46.29,42924.0,44.2054,44.2244,43.9679,43.9869,42924.0
2019-05-15 13:00:00,46.35,46.43,46.34,46.35,19130.0,44.0439,44.1199,44.0344,44.0439,19130.0
2019-05-15 13:10:00,46.38,46.43,46.24,46.27,26138.0,44.0724,44.1199,43.9394,43.9679,26138.0
2019-05-15 13:20:00,46.27,46.34,46.25,46.32,36486.0,43.9679,44.0344,43.9489,44.0154,36486.0
2019-05-15 13:30:00,46.38,46.48,46.38,46.48,16718.0,44.0724,44.1674,44.0724,44.1674,16718.0
2019-05-15 13:40:00,46.48,46.51,46.42,46.51,12248.0,44.1674,44.1959,44.1104,44.1959,12248.0
2019-05-15 13:50:00,46.52,46.58,46.49,46.56,15028.0,44.2054,44.2624,44.1769,44.2434,15028.0
2019-05-15 14:00:00,46.55,46.68,46.55,46.63,87982.0,44.2339,44.3575,44.2339,44.31,87982.0
2019-05-15 14:10:00,46.7,46.73,46.66,46.69,71652.0,44.3765,44.405,44.3385,44.367,71652.0
2019-05-15 14:20:00,46.7,46.74,46.67,46.67,65412.0,44.3765,44.4145,44.348,44.348,65412.0
2019-05-15 14:30:00,46.67,46.69,46.64,46.68,8326.0,44.348,44.367,44.3195,44.3575,8326.0
2019-05-15 14:40:00,46.68,46.75,46.68,46.74,12006.0,44.3575,44.424,44.3575,44.4145,12006.0
2019-05-15 14:50:00,46.76,46.8,46.57,46.59,69162.0,44.4335,44.4715,44.2529,44.2719,69162.0
2019-05-15 15:00:00,46.58,46.63,46.55,46.6,39230.0,44.2624,44.31,44.2339,44.2815,39230.0
2019-05-15 15:10:00,46.66,46.68,46.63,46.68,10200.0,44.3385,44.3575,44.31,44.3575,10200.0
2019-05-15 15:20:00,46.7,46.8,46.7,46.8,26480.0,44.3765,44.4715,44.3765,44.4715,26480.0
2019-05-15 15:30:00,46.78,46.81,46.56,46.61,41630.0,44.4525,44.481,44.2434,44.291,41630.0
2019-05-15 15:40:00,46.58,46.63,46.51,46.54,18060.0,44.2624,44.31,44.1959,44.2244,18060.0
2019-05-15 15:50:00,46.55,46.6,46.37,46.41,135258.0,44.2339,44.2815,44.0629,44.1009,135258.0
2019-05-16 09:30:00,46.99,47.12,46.9,47.1,109822.0,44.652,44.7756,44.5665,44.7566,109822.0
2019-05-16 09:40:00,47.11,47.42,47.1,47.39,74872.0,44.7661,45.0607,44.7566,45.0321,74872.0
2019-05-16 09:50:00,47.39,47.63,47.39,47.58,85176.0,45.0321,45.2602,45.0321,45.2127,85176.0
2019-05-16 10:00:00,47.6,47.62,47.52,47.58,49438.0,45.2317,45.2507,45.1557,45.2127,49438.0
2019-05-16 10:10:00,47.57,47.66,47.48,47.66,30640.0,45.2032,45.2887,45.1177,45.2887,30640.0
2019-05-16 10:20:00,47.64,47.73,47.59,47.71,30282.0,45.2697,45.3552,45.2222,45.3362,30282.0
2019-05-16 10:30:00,47.75,47.77,47.61,47.64,19332.0,45.3742,45.3932,45.2412,45.2697,19332.0
2019-05-16 10:40:00,47.69,47.77,47.68,47.7,15796.0,45.3172,45.3932,45.3077,45.3267,15796.0
2019-05-16 10:50:00,47.74,47.88,47.7,47.85,39118.0,45.3647,45.4978,45.3267,45.4693,39118.0
2019-05-16 11:00:00,47.85,47.89,47.69,47.69,28626.0,45.4693,45.5073,45.3172,45.3172,28626.0
2019-05-16 11:10:00,47.7,47.84,47.7,47.81,10514.0,45.3267,45.4598,45.3267,45.4312,10514.0
2019-05-16 11:20:00,47.83,47.92,47.83,47.91,10442.0,45.4503,45.5358,45.4503,45.5263,10442.0
2019-05-16 11:30:00,47.82,47.98,47.81,47.97,15068.0,45.4408,45.5928,45.4312,45.5833,15068.0
2019-05-16 11:40:00,47.98,48.07,47.96,47.96,27722.0,45.5928,45.6783,45.5738,45.5738,27722.0
2019-05-16 11:50:00,47.99,48.02,47.93,47.97,12500.0,45.6023,45.6308,45.5453,45.5833,12500.0
2019-05-16 12:00:00,47.97,47.98,47.91,47.93,8100.0,45.5833,45.5928,45.5263,45.5453,8100.0
2019-05-16 12:10:00,47.93,48.12,47.93,48.08,37436.0,45.5453,45.7258,45.5453,45.6878,37436.0
2019-05-16 12:20:00,48.09,48.09,47.98,47.98,34336.0,45.6973,45.6973,45.5928,45.5928,34336.0
2019-05-16 12:30:00,47.99,48.05,47.94,47.95,7680.0,45.6023,45.6593,45.5548,45.5643,7680.0
2019-05-16 12:40:00,47.97,47.97,47.85,47.88,27524.0,45.5833,45.5833,45.4693,45.4978,27524.0
2019-05-16 12:50:00,47.85,47.9,47.8,47.83,12276.0,45.4693,45.5168,45.4217,45.4503,12276.0
2019-05-16 13:00:00,47.85,47.88,47.71,47.83,32658.0,45.4693,45.4978,45.3362,45.4503,32658.0
2019-05-16 13:10:00,47.85,47.95,47.85,47.95,5342.0,45.4693,45.5643,45.4693,45.5643,5342.0
2019-05-16 13:20:00,47.96,47.99,47.92,47.96,7920.0,45.5738,45.6023,45.5358,45.5738,7920.0
2019-05-16 13:30:00,47.93,47.93,47.81,47.81,12800.0,45.5453,45.5453,45.4312,45.4312,12800.0
2019-05-16 13:40:00,47.79,47.81,47.67,47.71,18792.0,45.4122,45.4312,45.2982,45.3362,18792.0
2019-05-16 13:50:00,47.65,47.76,47.63,47.76,15468.0,45.2792,45.3837,45.2602,45.3837,15468.0
2019-05-16 14:00:00,47.71,47.8,47.66,47.76,18240.0,45.3362,45.4217,45.2887,45.3837,18240.0
2019-05-16 14:10:00,47.68,47.8,47.63,47.79,21818.0,45.3077,45.4217,45.2602,45.4122,21818.0
2019-05-16 14:20:00,47.78,47.97,47.75,47.97,30820.0,45.4027,45.5833,45.3742,45.5833,30820.0
2019-05-16 14:30:00,47.96,47.97,47.92,47.97,17136.0,45.5738,45.5833,45.5358,45.5833,17136.0
2019-05-16 14:40:00,47.94,47.95,47.9,47.9,7950.0,45.5548,45.5643,45.5168,45.5168,7950.0
2019-05-16 14:50:00,47.88,47.89,47.68,47.76,74268.0,45.4978,45.5073,45.3077,45.3837,74268.0
2019-05-16 15:00:00,47.72,47.73,47.48,47.57,97252.0,45.3457,45.3552,45.1177,45.2032,97252.0
2019-05-16 15:10:00,47.55,47.65,47.52,47.55,44842.0,45.1842,45.2792,45.1557,45.1842,44842.0
2019-05-16 15:20:00,47.56,47.77,47.56,47.77,35756.0,45.1937,45.3932,45.1937,45.3932,35756.0
2019-05-16 15:30:00,47.72,47.72,47.58,47.6,42362.0,45.3457,45.3457,45.2127,45.2317,42362.0
2019-05-16 15:40:00,47.61,47.61,47.43,47.49,63078.0,45.2412,45.2412,45.0702,45.1272,63078.0
2019-05-16 15:50:00,47.52,47.61,47.42,47.61,53382.0,45.1557,45.2412,45.0607,45.2412,53382.0
2019-05-17 09:30:00,46.41,46.92,46.34,46.92,127632.0,44.1009,44.5855,44.0344,44.5855,127632.0
2019-05-17 09:40:00,46.94,47.13,46.92,47.06,74802.0,44.6045,44.7851,44.5855,44.7186,74802.0
2019-05-17 09:50:00,47.05,47.05,46.77,46.95,22298.0,44.7091,44.7091,44.443,44.614,22298.0
2019-05-17 10:00:00,47.01,47.17,46.88,47.04,64448.0,44.6711,44.8231,44.5475,44.6996,64448.0
2019-05-17 10:10:00,46.98,47.16,46.83,47.14,26600.0,44.6425,44.8136,44.5,44.7946,26600.0
2019-05-17 10:20:00,47.21,47.49,47.2,47.42,70364.0,44.8611,45.1272,44.8516,45.0607,70364.0
2019-05-17 10:30:00,47.43,47.47,47.29,47.35,17688.0,45.0702,45.1082,44.9371,44.9941,17688.0
2019-05-17 10:40:00,47.44,47.52,47.38,47.45,33142.0,45.0797,45.1557,45.0226,45.0892,33142.0
2019-05-17 10:50:00,47.48,48.01,47.48,47.85,67338.0,45.1177,45.6213,45.1177,45.4693,67338.0
2019-05-17 11:00:00,47.92,48.06,47.91,48.02,29832.0,45.5358,45.6688,45.5263,45.6308,29832.0
2019-05-17 11:10:00,48.06,48.11,47.9,47.94,34858.0,45.6688,45.7163,45.5168,45.5548,34858.0
2019-05-17 11:20:00,47.94,48.01,47.92,47.93,13344.0,45.5548,45.6213,45.5358,45.5453,13344.0
2019-05-17 11:30:00,47.92,47.94,47.71,47.72,36122.0,45.5358,45.5548,45.3362,45.3457,36122.0
2019-05-17 11:40:00,47.63,47.77,47.56,47.69,17758.0,45.2602,45.3932,45.1937,45.3172,17758.0
2019-05-17 11:50:00,47.6,47.81,47.58,47.77,35898.0,45.2317,45.4312,45.2127,45.3932,35898.0
2019-05-17 12:00:00,47.77,47.79,47.45,47.62,28304.0,45.3932,45.4122,45.0892,45.2507,28304.0
2019-05-17 12:10:00,47.6,47.67,47.49,47.61,18600.0,45.2317,45.2982,45.1272,45.2412,18600.0
2019-05-17 12:20:00,47.64,47.67,47.56,47.6,14126.0,45.2697,45.2982,45.1937,45.2317,14126.0
2019-05-17 12:30:00,47.51,47.6,47.49,47.6,3200.0,45.1462,45.2317,45.1272,45.2317,3200.0
2019-05-17 12:40:00,47.57,47.8,47.57,47.76,47246.0,45.2032,45.4217,45.2032,45.3837,47246.0
2019-05-17 12:50:00,47.8,47.84,47.74,47.77,6532.0,45.4217,45.4598,45.3647,45.3932,6532.0
2019-05-17 13:00:00,47.77,47.88,47.77,47.88,5076.0,45.3932,45.4978,45.3932,45.4978,5076.0
2019-05-17 13:10:00,47.85,47.99,47.85,47.92,6764.0,45.4693,45.6023,45.4693,45.5358,6764.0
2019-05-17 13:20:00,47.9,47.96,47.85,47.87,16376.0,45.5168,45.5738,45.4693,45.4883,16376.0
2019-05-17 13:30:00,47.73,47.87,47.66,47.87,10916.0,45.3552,45.4883,45.2887,45.4883,10916.0
2019-05-17 13:40:00,47.9,47.93,47.73,47.84,16126.0,45.5168,45.5453,45.3552,45.4598,16126.0
2019-05-17 13:50:00,47.79,47.9,47.79,47.9,14930.0,45.4122,45.5168,45.4122,45.5168,14930.0
2019-05-17 14:00:00,47.91,47.91,47.77,47.77,5600.0,45.5263,45.5263,45.3932,45.3932,5600.0
2019-05-17 14:10:00,47.76,47.77,47.7,47.73,12150.0,45.3837,45.3932,45.3267,45.3552,12150.0
2019-05-17 14:20:00,47.71,47.77,47.67,47.72,5458.0,45.3362,45.3932,45.2982,45.3457,5458.0
2019-05-17 14:30:00,47.69,47.73,47.63,47.72,17292.0,45.3172,45.3552,45.2602,45.3457,17292.0
2019-05-17 14:40:00,47.66,47.71,47.64,47.7,1700.0,45.2887,45.3362,45.2697,45.3267,1700.0
2019-05-17 14:50:00,47.77,47.79,47.73,47.76,7200.0,45.3932,45.4122,45.3552,45.3837,7200.0
2019-05-17 15:00:00,47.77,47.79,47.12,47.13,61520.0,45.3932,45.4122,44.7756,44.7851,61520.0
2019-05-17 15:10:00,47.1,47.16,46.95,47.08,50678.0,44.7566,44.8136,44.614,44.7376,50678.0
2019-05-17 15:20:00,47.1,47.3,47.02,47.3,21492.0,44.7566,44.9466,44.6806,44.9466,21492.0
2019-05-17 15:30:00,47.26,47.26,47.07,47.07,20976.0,44.9086,44.9086,44.7281,44.7281,20976.0
2019-05-17 15:40:00,47.05,47.32,46.92,47.08,50350.0,44.7091,44.9656,44.5855,44.7376,50350.0
2019-05-17 15:50:00,47.02,47.27,47.02,47.06,54570.0,44.6806,44.9181,44.6806,44.7186,54570.0
2019-05-20 09:30:00,46.34,46.48,45.93,46.12,155014.0,44.0344,44.1674,43.6448,43.8253,155014.0
2019-05-20 09:40:00,46.09,46.63,46.06,46.42,81500.0,43.7968,44.31,43.7683,44.1104,81500.0
2019-05-20 09:50:00,46.38,46.68,46.22,46.63,77828.0,44.0724,44.3575,43.9204,44.31,77828.0
2019-05-20 10:00:00,46.6,46.72,46.46,46.68,26754.0,44.2815,44.3955,44.1484,44.3575,26754.0
2019-05-20 10:10:00,46.63,46.72,46.55,46.72,13878.0,44.31,44.3955,44.2339,44.3955,13878.0
2019-05-20 10:20:00,46.6,46.94,46.58,46.88,70510.0,44.2815,44.6045,44.2624,44.5475,70510.0
2019-05-20 10:30:00,46.82,46.99,46.76,46.86,37644.0,44.4905,44.652,44.4335,44.5285,37644.0
2019-05-20 10:40:00,46.93,46.97,46.71,46.71,48024.0,44.595,44.633,44.386,44.386,48024.0
2019-05-20 10:50:00,46.69,46.85,46.64,46.85,10086.0,44.367,44.519,44.3195,44.519,10086.0
2019-05-20 11:00:00,46.87,46.92,46.56,46.59,21052.0,44.538,44.5855,44.2434,44.2719,21052.0
2019-05-20 11:10:00,46.62,46.67,46.5,46.52,49274.0,44.3005,44.348,44.1864,44.2054,49274.0
2019-05-20 11:20:00,46.48,46.69,46.45,46.61,13052.0,44.1674,44.367,44.1389,44.291,13052.0
2019-05-20 11:30:00,46.73,46.78,46.51,46.52,23146.0,44.405,44.4525,44.1959,44.2054,23146.0
2019-05-20 11:40:00,46.62,46.77,46.55,46.77,20280.0,44.3005,44.443,44.2339,44.443,20280.0
2019-05-20 11:50:00,46.74,46.76,46.55,46.55,6426.0,44.4145,44.4335,44.2339,44.2339,6426.0
2019-05-20 12:00:00,46.72,46.77,46.65,46.76,11478.0,44.3955,44.443,44.329,44.4335,11478.0
2019-05-20 12:10:00,46.81,46.95,46.81,46.91,8124.0,44.481,44.614,44.481,44.576,8124.0
2019-05-20 12:20:00,46.9,46.94,46.8,46.8,22246.0,44.5665,44.6045,44.4715,44.4715,22246.0
2019-05-20 12:30:00,46.8,46.83,46.63,46.83,51370.0,44.4715,44.5,44.31,44.5,51370.0
2019-05-20 12:40:00,46.82,46.82,46.67,46.72,23174.0,44.4905,44.4905,44.348,44.3955,23174.0
2019-05-20 12:50:00,46.72,46.76,46.58,46.58,17518.0,44.3955,44.4335,44.2624,44.2624,17518.0
2019-05-20 13:00:00,46.59,46.59,46.53,46.59,10200.0,44.2719,44.2719,44.2149,44.2719,10200.0
2019-05-20 13:10:00,46.63,46.72,46.63,46.68,26962.0,44.31,44.3955,44.31,44.3575,26962.0
2019-05-20 13:20:00,46.62,46.71,46.6,46.71,25388.0,44.3005,44.386,44.2815,44.386,25388.0
2019-05-20 13:30:00,46.75,46.82,46.72,46.82,37606.0,44.424,44.4905,44.3955,44.4905,37606.0
2019-05-20 13:40:00,46.81,46.83,46.78,46.8,16694.0,44.481,44.5,44.4525,44.4715,16694.0
2019-05-20 13:50:00,46.73,46.76,46.69,46.74,14688.0,44.405,44.4335,44.367,44.4145,14688.0
2019-05-20 14:00:00,46.74,46.74,46.6,46.65,8832.0,44.4145,44.4145,44.2815,44.329,8832.0
2019-05-20 14:10:00,46.74,46.74,46.63,46.65,4078.0,44.4145,44.4145,44.31,44.329,4078.0
2019-05-20 14:20:00,46.65,46.68,46.58,46.59,5336.0,44.329,44.3575,44.2624,44.2719,5336.0
2019-05-20 14:30:00,46.6,46.61,46.34,46.34,19912.0,44.2815,44.291,44.0344,44.0344,19912.0
2019-05-20 14:40:00,46.34,46.48,46.34,46.37,24102.0,44.0344,44.1674,44.0344,44.0629,24102.0
2019-05-20 14:50:00,46.38,46.43,46.32,46.41,41150.0,44.0724,44.1199,44.0154,44.1009,41150.0
2019-05-20 15:00:00,46.36,46.37,46.26,46.26,16310.0,44.0534,44.0629,43.9584,43.9584,16310.0
2019-05-20 15:10:00,46.29,46.37,46.15,46.36,29884.0,43.9869,44.0629,43.8538,44.0534,29884.0
2019-05-20 15:20:00,46.35,46.49,46.31,46.48,22892.0,44.0439,44.1769,44.0059,44.1674,22892.0
2019-05-20 15:30:00,46.48,46.66,46.42,46.6,22338.0,44.1674,44.3385,44.1104,44.2815,22338.0
2019-05-20 15:40:00,46.62,46.63,46.54,46.58,31072.0,44.3005,44.31,44.2244,44.2624,31072.0
2019-05-20 15:50:00,46.59,46.69,46.52,46.57,42446.0,44.2719,44.367,44.2054,44.2529,42446.0
2019-05-21 09:30:00,47.39,47.48,47.23,47.33,92406.0,45.0321,45.1177,44.8801,44.9751,92406.0
2019-05-21 09:40:00,47.31,47.4,47.15,47.32,45750.0,44.9561,45.0416,44.8041,44.9656,45750.0
2019-05-21 09:50:00,47.25,47.26,47.12,47.25,11484.0,44.8991,44.9086,44.7756,44.8991,11484.0
2019-05-21 10:00:00,47.27,47.34,47.23,47.26,30240.0,44.9181,44.9846,44.8801,44.9086,30240.0
2019-05-21 10:10:00,47.27,47.37,47.21,47.34,28756.0,44.9181,45.0131,44.8611,44.9846,28756.0
2019-05-21 10:20:00,47.38,47.38,47.26,47.3,15522.0,45.0226,45.0226,44.9086,44.9466,15522.0
2019-05-21 10:30:00,47.33,47.42,47.28,47.35,12716.0,44.9751,45.0607,44.9276,44.9941,12716.0
2019-05-21 10:40:00,47.4,47.56,47.35,47.45,37134.0,45.0416,45.1937,44.9941,45.0892,37134.0
2019-05-21 10:50:00,47.45,47.66,47.45,47.58,27634.0,45.0892,45.2887,45.0892,45.2127,27634.0
2019-05-21 11:00:00,47.53,47.53,47.42,47.46,15588.0,45.1652,45.1652,45.0607,45.0987,15588.0
2019-05-21 11:10:00,47.4,47.46,47.38,47.43,9388.0,45.0416,45.0987,45.0226,45.0702,9388.0
2019-05-21 11:20:00,47.38,47.38,47.34,47.37,5706.0,45.0226,45.0226,44.9846,45.0131,5706.0
2019-05-21 11:30:00,47.35,47.35,47.27,47.33,4150.0,44.9941,44.9941,44.9181,44.9751,4150.0
2019-05-21 11:40:00,47.3,47.31,47.25,47.27,2200.0,44.9466,44.9561,44.8991,44.9181,2200.0
2019-05-21 11:50:00,47.24,47.3,47.19,47.27,21580.0,44.8896,44.9466,44.8421,44.9181,21580.0
2019-05-21 12:00:00,47.29,47.35,47.29,47.34,10550.0,44.9371,44.9941,44.9371,44.9846,10550.0
2019-05-21 12:10:00,47.36,47.45,47.33,47.33,5890.0,45.0036,45.0892,44.9751,44.9751,5890.0
2019-05-21 12:20:00,47.35,47.35,47.35,47.35,1010.0,44.9941,44.9941,44.9941,44.9941,1010.0
2019-05-21 12:30:00,47.33,47.33,47.26,47.26,7930.0,44.9751,44.9751,44.9086,44.9086,7930.0
2019-05-21 12:40:00,47.34,47.34,47.34,47.34,400.0,44.9846,44.9846,44.9846,44.9846,400.0
2019-05-21 12:50:00,47.35,47.45,47.35,47.45,1028.0,44.9941,45.0892,44.9941,45.0892,1028.0
2019-05-21 13:00:00,47.46,47.46,47.43,47.46,13852.0,45.0987,45.0987,45.0702,45.0987,13852.0
2019-05-21 13:10:00,47.49,47.49,47.49,47.49,200.0,45.1272,45.1272,45.1272,45.1272,200.0
2019-05-21 13:20:00,47.5,47.54,47.48,47.48,13910.0,45.1367,45.1747,45.1177,45.1177,13910.0
2019-05-21 13:30:00,47.5,47.5,47.48,47.49,3550.0,45.1367,45.1367,45.1177,45.1272,3550.0
2019-05-21 13:40:00,47.51,47.57,47.51,47.54,18600.0,45.1462,45.2032,45.1462,45.1747,18600.0
2019-05-21 13:50:00,47.52,47.53,47.49,47.49,3094.0,45.1557,45.1652,45.1272,45.1272,3094.0
2019-05-21 14:00:00,47.54,47.56,47.51,47.51,15784.0,45.1747,45.1937,45.1462,45.1462,15784.0
2019-05-21 14:10:00,47.5,47.52,47.46,47.52,7200.0,45.1367,45.1557,45.0987,45.1557,7200.0
2019-05-21 14:20:00,47.55,47.63,47.54,47.63,18076.0,45.1842,45.2602,45.1747,45.2602,18076.0
2019-05-21 14:30:00,47.6,47.62,47.58,47.58,8100.0,45.2317,45.2507,45.2127,45.2127,8100.0
2019-05-21 14:40:00,47.61,47.7,47.6,47.68,9800.0,45.2412,45.3267,45.2317,45.3077,9800.0
2019-05-21 14:50:00,47.63,47.64,47.58,47.61,4910.0,45.2602,45.2697,45.2127,45.2412,4910.0
2019-05-21 15:00:00,47.58,47.6,47.52,47.58,17844.0,45.2127,45.2317,45.1557,45.2127,17844.0
2019-05-21 15:10:00,47.59,47.6,47.54,47.59,2798.0,45.2222,45.2317,45.1747,45.2222,2798.0
2019-05-21 15:20:00,47.6,47.64,47.55,47.63,53004.0,45.2317,45.2697,45.1842,45.2602,53004.0
2019-05-21 15:30:00,47.65,47.77,47.65,47.75,13922.0,45.2792,45.3932,45.2792,45.3742,13922.0
2019-05-21 15:40:00,47.76,47.77,47.65,47.68,17706.0,45.3837,45.3932,45.2792,45.3077,17706.0
2019-05-21 15:50:00,47.67,47.68,47.56,47.65,41394.0,45.2982,45.3077,45.1937,45.2792,41394.0
2019-05-22 09:30:00,47.24,47.35,47.19,47.23,91230.0,44.8896,44.9941,44.8421,44.8801,91230.0
2019-05-22 09:40:00,47.29,47.29,47.07,47.19,49616.0,44.9371,44.9371,44.7281,44.8421,49616.0
2019-05-22 09:50:00,47.13,47.43,47.09,47.42,48278.0,44.7851,45.0702,44.7471,45.0607,48278.0
2019-05-22 10:00:00,47.41,47.46,47.33,47.33,18628.0,45.0512,45.0987,44.9751,44.9751,18628.0
2019-05-22 10:10:00,47.3,47.64,47.22,47.37,106150.0,44.9466,45.2697,44.8706,45.0131,106150.0
2019-05-22 10:20:00,47.36,47.54,47.33,47.51,38970.0,45.0036,45.1747,44.9751,45.1462,38970.0
2019-05-22 10:30:00,47.51,47.51,47.2,47.24,14104.0,45.1462,45.1462,44.8516,44.8896,14104.0
2019-05-22 10:40:00,47.29,47.29,47.19,47.24,15998.0,44.9371,44.9371,44.8421,44.8896,15998.0
2019-05-22 10:50:00,47.3,47.33,47.08,47.09,15980.0,44.9466,44.9751,44.7376,44.7471,15980.0
2019-05-22 11:00:00,47.12,47.13,47.03,47.1,27840.0,44.7756,44.7851,44.6901,44.7566,27840.0
2019-05-22 11:10:00,47.07,47.32,47.07,47.27,11072.0,44.7281,44.9656,44.7281,44.9181,11072.0
2019-05-22 11:20:00,47.24,47.42,47.24,47.42,11670.0,44.8896,45.0607,44.8896,45.0607,11670.0
2019-05-22 11:30:00,47.5,47.51,47.27,47.27,20600.0,45.1367,45.1462,44.9181,44.9181,20600.0
2019-05-22 11:40:00,47.24,47.27,47.19,47.24,9816.0,44.8896,44.9181,44.8421,44.8896,9816.0
2019-05-22 11:50:00,47.26,47.32,47.19,47.32,10100.0,44.9086,44.9656,44.8421,44.9656,10100.0
2019-05-22 12:00:00,47.29,47.33,47.24,47.24,12930.0,44.9371,44.9751,44.8896,44.8896,12930.0
2019-05-22 12:10:00,47.24,47.29,47.21,47.27,2800.0,44.8896,44.9371,44.8611,44.9181,2800.0
2019-05-22 12:20:00,47.27,47.27,47.2,47.2,1600.0,44.9181,44.9181,44.8516,44.8516,1600.0
2019-05-22 12:30:00,47.13,47.18,47.08,47.17,19530.0,44.7851,44.8326,44.7376,44.8231,19530.0
2019-05-22 12:40:00,47.13,47.13,47.02,47.03,9612.0,44.7851,44.7851,44.6806,44.6901,9612.0
2019-05-22 12:50:00,47.05,47.13,47.05,47.1,16400.0,44.7091,44.7851,44.7091,44.7566,16400.0
2019-05-22 13:00:00,47.12,47.12,47.02,47.02,7614.0,44.7756,44.7756,44.6806,44.6806,7614.0
2019-05-22 13:10:00,47.0,47.11,47.0,47.1,6254.0,44.6615,44.7661,44.6615,44.7566,6254.0
2019-05-22 13:20:00,47.07,47.17,47.02,47.15,41876.0,44.7281,44.8231,44.6806,44.8041,41876.0
2019-05-22 13:30:00,47.15,47.16,47.09,47.11,39286.0,44.8041,44.8136,44.7471,44.7661,39286.0
2019-05-22 13:40:00,47.16,47.27,47.16,47.23,16900.0,44.8136,44.9181,44.8136,44.8801,16900.0
2019-05-22 13:50:00,47.25,47.33,47.25,47.27,29974.0,44.8991,44.9751,44.8991,44.9181,29974.0
2019-05-22 14:00:00,47.2,47.29,47.15,47.29,35756.0,44.8516,44.9371,44.8041,44.9371,35756.0
2019-05-22 14:10:00,47.23,47.27,47.13,47.15,6252.0,44.8801,44.9181,44.7851,44.8041,6252.0
2019-05-22 14:20:00,47.24,47.24,47.24,47.24,1200.0,44.8896,44.8896,44.8896,44.8896,1200.0
2019-05-22 14:30:00,47.29,47.41,47.27,47.39,38270.0,44.9371,45.0512,44.9181,45.0321,38270.0
2019-05-22 14:40:00,47.4,47.46,47.38,47.42,22228.0,45.0416,45.0987,45.0226,45.0607,22228.0
2019-05-22 14:50:00,47.39,47.41,47.33,47.35,35748.0,45.0321,45.0512,44.9751,44.9941,35748.0
2019-05-22 15:00:00,47.4,47.4,47.27,47.29,3460.0,45.0416,45.0416,44.9181,44.9371,3460.0
2019-05-22 15:10:00,47.31,47.31,47.23,47.29,13200.0,44.9561,44.9561,44.8801,44.9371,13200.0
2019-05-22 15:20:00,47.3,47.34,47.3,47.33,4000.0,44.9466,44.9846,44.9466,44.9751,4000.0
2019-05-22 15:30:00,47.25,47.31,47.24,47.24,1000.0,44.8991,44.9561,44.8896,44.8896,1000.0
2019-05-22 15:40:00,47.25,47.29,47.22,47.26,4574.0,44.8991,44.9371,44.8706,44.9086,4574.0
2019-05-22 15:50:00,47.27,47.27,47.1,47.1,94788.0,44.9181,44.9181,44.7566,44.7566,94788.0
2019-05-23 09:30:00,45.8,45.83,45.29,45.34,349920.0,43.5213,43.5498,43.0366,43.0841,349920.0
2019-05-23 09:40:00,45.34,45.34,45.01,45.09,124046.0,43.0841,43.0841,42.7706,42.8466,124046.0
2019-05-23 09:50:00,45.04,45.05,44.88,44.98,107868.0,42.7991,42.8086,42.647,42.7421,107868.0
2019-05-23 10:00:00,44.94,45.21,44.93,45.0,80144.0,42.704,42.9606,42.6945,42.7611,80144.0
2019-05-23 10:10:00,45.02,45.19,45.02,45.08,29546.0,42.7801,42.9416,42.7801,42.8371,29546.0
2019-05-23 10:20:00,45.08,45.27,44.99,45.26,23994.0,42.8371,43.0176,42.7516,43.0081,23994.0
2019-05-23 10:30:00,45.24,45.4,45.21,45.4,35422.0,42.9891,43.1412,42.9606,43.1412,35422.0
2019-05-23 10:40:00,45.41,45.47,45.34,45.4,72508.0,43.1507,43.2077,43.0841,43.1412,72508.0
2019-05-23 10:50:00,45.37,45.6,45.37,45.51,54856.0,43.1126,43.3312,43.1126,43.2457,54856.0
2019-05-23 11:00:00,45.51,45.52,45.29,45.4,53452.0,43.2457,43.2552,43.0366,43.1412,53452.0
2019-05-23 11:10:00,45.37,45.37,45.19,45.27,25178.0,43.1126,43.1126,42.9416,43.0176,25178.0
2019-05-23 11:20:00,45.28,45.35,45.13,45.22,33062.0,43.0271,43.0936,42.8846,42.9701,33062.0
2019-05-23 11:30:00,45.22,45.28,45.05,45.2,56502.0,42.9701,43.0271,42.8086,42.9511,56502.0
2019-05-23 11:40:00,45.13,45.18,45.08,45.14,25862.0,42.8846,42.9321,42.8371,42.8941,25862.0
2019-05-23 11:50:00,45.13,45.17,44.85,44.91,63792.0,42.8846,42.9226,42.6185,42.6755,63792.0
2019-05-23 12:00:00,44.92,45.17,44.92,44.94,41970.0,42.685,42.9226,42.685,42.704,41970.0
2019-05-23 12:10:00,45.01,45.04,44.83,44.9,15072.0,42.7706,42.7991,42.5995,42.666,15072.0
2019-05-23 12:20:00,44.87,44.99,44.87,44.97,31972.0,42.6375,42.7516,42.6375,42.7326,31972.0
2019-05-23 12:30:00,45.04,45.04,44.98,45.04,15810.0,42.7991,42.7991,42.7421,42.7991,15810.0
2019-05-23 12:40:00,44.99,45.1,44.99,45.02,72710.0,42.7516,42.8561,42.7516,42.7801,72710.0
2019-05-23 12:50:00,45.0,45.02,44.77,44.8,29794.0,42.7611,42.7801,42.5425,42.571,29794.0
2019-05-23 13:00:00,44.76,44.85,44.71,44.82,35190.0,42.533,42.6185,42.4855,42.59,35190.0
2019-05-23 13:10:00,44.8,44.84,44.7,44.76,16138.0,42.571,42.609,42.476,42.533,16138.0
2019-05-23 13:20:00,44.72,44.99,44.71,44.91,30598.0,42.495,42.7516,42.4855,42.6755,30598.0
2019-05-23 13:30:00,44.93,45.04,44.92,45.02,15104.0,42.6945,42.7991,42.685,42.7801,15104.0
2019-05-23 13:40:00,45.03,45.04,44.92,44.94,31928.0,42.7896,42.7991,42.685,42.704,31928.0
2019-05-23 13:50:00,44.89,44.94,44.83,44.91,8406.0,42.6565,42.704,42.5995,42.6755,8406.0
2019-05-23 14:00:00,44.9,44.99,44.8,44.8,12146.0,42.666,42.7516,42.571,42.571,12146.0
2019-05-23 14:10:00,44.77,44.89,44.75,44.87,8332.0,42.5425,42.6565,42.5235,42.6375,8332.0
2019-05-23 14:20:00,44.92,44.96,44.8,44.8,15170.0,42.685,42.723,42.571,42.571,15170.0
2019-05-23 14:30:00,44.82,44.93,44.77,44.77,10300.0,42.59,42.6945,42.5425,42.5425,10300.0
2019-05-23 14:40:00,44.8,44.8,44.65,44.73,85648.0,42.571,42.571,42.4285,42.5045,85648.0
2019-05-23 14:50:00,44.73,44.8,44.71,44.77,31200.0,42.5045,42.571,42.4855,42.5425,31200.0
2019-05-23 15:00:00,44.77,44.79,44.69,44.76,35436.0,42.5425,42.5615,42.4665,42.533,35436.0
2019-05-23 15:10:00,44.8,45.05,44.79,44.97,38656.0,42.571,42.8086,42.5615,42.7326,38656.0
2019-05-23 15:20:00,45.03,45.49,45.03,45.38,185402.0,42.7896,43.2267,42.7896,43.1222,185402.0
2019-05-23 15:30:00,45.38,45.5,45.32,45.32,37282.0,43.1222,43.2362,43.0651,43.0651,37282.0
2019-05-23 15:40:00,45.32,45.35,45.07,45.21,83426.0,43.0651,43.0936,42.8276,42.9606,83426.0
2019-05-23 15:50:00,45.18,45.59,45.13,45.56,147334.0,42.9321,43.3217,42.8846,43.2932,147334.0
2019-05-24 09:30:00,46.26,46.5,46.26,46.41,172016.0,43.9584,44.1864,43.9584,44.1009,172016.0
2019-05-24 09:40:00,46.38,46.48,46.24,46.27,81902.0,44.0724,44.1674,43.9394,43.9679,81902.0
2019-05-24 09:50:00,46.27,46.35,46.24,46.29,37860.0,43.9679,44.0439,43.9394,43.9869,37860.0
2019-05-24 10:00:00,46.29,46.38,46.19,46.21,33020.0,43.9869,44.0724,43.8919,43.9109,33020.0
2019-05-24 10:10:00,46.14,46.22,46.08,46.22,35820.0,43.8443,43.9204,43.7873,43.9204,35820.0
2019-05-24 10:20:00,46.19,46.21,46.02,46.05,32200.0,43.8919,43.9109,43.7303,43.7588,32200.0
2019-05-24 10:30:00,46.03,46.05,45.88,45.98,79062.0,43.7398,43.7588,43.5973,43.6923,79062.0
2019-05-24 10:40:00,45.97,45.97,45.79,45.79,50124.0,43.6828,43.6828,43.5118,43.5118,50124.0
2019-05-24 10:50:00,45.79,45.81,45.6,45.63,69856.0,43.5118,43.5308,43.3312,43.3597,69856.0
2019-05-24 11:00:00,45.68,45.84,45.68,45.72,26514.0,43.4072,43.5593,43.4072,43.4452,26514.0
2019-05-24 11:10:00,45.77,45.77,45.65,45.68,20184.0,43.4927,43.4927,43.3787,43.4072,20184.0
2019-05-24 11:20:00,45.66,45.81,45.66,45.77,22126.0,43.3882,43.5308,43.3882,43.4927,22126.0
2019-05-24 11:30:00,45.82,45.96,45.81,45.92,31174.0,43.5403,43.6733,43.5308,43.6353,31174.0
2019-05-24 11:40:00,45.9,45.97,45.9,45.94,10540.0,43.6163,43.6828,43.6163,43.6543,10540.0
2019-05-24 11:50:00,45.95,45.98,45.9,45.91,13408.0,43.6638,43.6923,43.6163,43.6258,13408.0
2019-05-24 12:00:00,45.87,45.97,45.87,45.92,8540.0,43.5878,43.6828,43.5878,43.6353,8540.0
2019-05-24 12:10:00,45.87,45.87,45.76,45.82,42232.0,43.5878,43.5878,43.4832,43.5403,42232.0
2019-05-24 12:20:00,45.88,45.95,45.86,45.95,5460.0,43.5973,43.6638,43.5783,43.6638,5460.0
2019-05-24 12:30:00,45.97,46.18,45.97,46.18,17460.0,43.6828,43.8823,43.6828,43.8823,17460.0
2019-05-24 12:40:00,46.18,46.21,46.13,46.13,7008.0,43.8823,43.9109,43.8348,43.8348,7008.0
2019-05-24 12:50:00,46.13,46.25,46.12,46.25,21054.0,43.8348,43.9489,43.8253,43.9489,21054.0
2019-05-24 13:00:00,46.27,46.31,46.19,46.21,16850.0,43.9679,44.0059,43.8919,43.9109,16850.0
2019-05-24 13:10:00,46.16,46.16,46.09,46.09,10060.0,43.8633,43.8633,43.7968,43.7968,10060.0
2019-05-24 13:20:00,46.13,46.13,46.02,46.03,5650.0,43.8348,43.8348,43.7303,43.7398,5650.0
2019-05-24 13:30:00,46.09,46.11,46.04,46.11,4738.0,43.7968,43.8158,43.7493,43.8158,4738.0
2019-05-24 13:40:00,46.11,46.18,46.1,46.15,4752.0,43.8158,43.8823,43.8063,43.8538,4752.0
2019-05-24 13:50:00,46.15,46.24,46.1,46.11,10124.0,43.8538,43.9394,43.8063,43.8158,10124.0
2019-05-24 14:00:00,46.1,46.1,45.96,46.02,14400.0,43.8063,43.8063,43.6733,43.7303,14400.0
2019-05-24 14:10:00,46.01,46.02,45.92,46.01,20500.0,43.7208,43.7303,43.6353,43.7208,20500.0
2019-05-24 14:20:00,46.02,46.08,46.0,46.04,12898.0,43.7303,43.7873,43.7113,43.7493,12898.0
2019-05-24 14:30:00,46.06,46.13,46.01,46.13,15000.0,43.7683,43.8348,43.7208,43.8348,15000.0
2019-05-24 14:40:00,46.15,46.18,46.06,46.06,4270.0,43.8538,43.8823,43.7683,43.7683,4270.0
2019-05-24 14:50:00,46.1,46.12,46.08,46.1,7578.0,43.8063,43.8253,43.7873,43.8063,7578.0
2019-05-24 15:00:00,46.11,46.2,46.09,46.2,18884.0,43.8158,43.9014,43.7968,43.9014,18884.0
2019-05-24 15:10:00,46.19,46.22,46.13,46.13,9248.0,43.8919,43.9204,43.8348,43.8348,9248.0
2019-05-24 15:20:00,46.17,46.23,46.15,46.21,8116.0,43.8728,43.9299,43.8538,43.9109,8116.0
2019-05-24 15:30:00,46.2,46.21,46.15,46.16,8900.0,43.9014,43.9109,43.8538,43.8633,8900.0
2019-05-24 15:40:00,46.18,46.2,46.13,46.18,38200.0,43.8823,43.9014,43.8348,43.8823,38200.0
2019-05-24 15:50:00,46.19,46.22,46.02,46.05,106186.0,43.8919,43.9204,43.7303,43.7588,106186.0
2019-05-28 09:30:00,46.26,46.71,46.24,46.62,78954.0,43.9584,44.386,43.9394,44.3005,78954.0
2019-05-28 09:40:00,46.68,46.77,46.67,46.73,47068.0,44.3575,44.443,44.348,44.405,47068.0
2019-05-28 09:50:00,46.72,46.75,46.67,46.68,6190.0,44.3955,44.424,44.348,44.3575,6190.0
2019-05-28 10:00:00,46.68,46.71,46.57,46.57,87012.0,44.3575,44.386,44.2529,44.2529,87012.0
2019-05-28 10:10:00,46.55,46.58,46.36,46.43,45594.0,44.2339,44.2624,44.0534,44.1199,45594.0
2019-05-28 10:20:00,46.4,46.46,46.38,46.41,3320.0,44.0914,44.1484,44.0724,44.1009,3320.0
2019-05-28 10:30:00,46.45,46.47,46.17,46.17,28574.0,44.1389,44.1579,43.8728,43.8728,28574.0
2019-05-28 10:40:00,46.22,46.29,46.17,46.23,43328.0,43.9204,43.9869,43.8728,43.9299,43328.0
2019-05-28 10:50:00,46.23,46.27,46.11,46.2,37922.0,43.9299,43.9679,43.8158,43.9014,37922.0
2019-05-28 11:00:00,46.18,46.38,46.18,46.34,32254.0,43.8823,44.0724,43.8823,44.0344,32254.0
2019-05-28 11:10:00,46.43,46.44,46.37,46.41,19436.0,44.1199,44.1294,44.0629,44.1009,19436.0
2019-05-28 11:20:00,46.37,46.37,46.12,46.12,21322.0,44.0629,44.0629,43.8253,43.8253,21322.0
2019-05-28 11:30:00,46.1,46.1,45.97,46.09,31882.0,43.8063,43.8063,43.6828,43.7968,31882.0
2019-05-28 11:40:00,46.13,46.24,46.13,46.18,15348.0,43.8348,43.9394,43.8348,43.8823,15348.0
2019-05-28 11:50:00,46.08,46.23,46.06,46.23,7000.0,43.7873,43.9299,43.7683,43.9299,7000.0
2019-05-28 12:00:00,46.22,46.29,46.19,46.28,12788.0,43.9204,43.9869,43.8919,43.9774,12788.0
2019-05-28 12:10:00,46.23,46.24,46.2,46.2,3200.0,43.9299,43.9394,43.9014,43.9014,3200.0
2019-05-28 12:20:00,46.25,46.34,46.25,46.29,5712.0,43.9489,44.0344,43.9489,43.9869,5712.0
2019-05-28 12:30:00,46.33,46.33,46.26,46.27,2600.0,44.0249,44.0249,43.9584,43.9679,2600.0
2019-05-28 12:40:00,46.28,46.28,46.2,46.26,8400.0,43.9774,43.9774,43.9014,43.9584,8400.0
2019-05-28 12:50:00,46.23,46.24,46.15,46.15,6200.0,43.9299,43.9394,43.8538,43.8538,6200.0
2019-05-28 13:00:00,46.21,46.21,46.1,46.1,1200.0,43.9109,43.9109,43.8063,43.8063,1200.0
2019-05-28 13:10:00,46.14,46.14,46.08,46.09,8178.0,43.8443,43.8443,43.7873,43.7968,8178.0
2019-05-28 13:20:00,46.1,46.11,46.04,46.08,4600.0,43.8063,43.8158,43.7493,43.7873,4600.0
2019-05-28 13:30:00,46.08,46.14,46.07,46.09,10160.0,43.7873,43.8443,43.7778,43.7968,10160.0
2019-05-28 13:40:00,46.1,46.16,46.1,46.16,51380.0,43.8063,43.8633,43.8063,43.8633,51380.0
2019-05-28 13:50:00,46.09,46.12,46.05,46.06,8658.0,43.7968,43.8253,43.7588,43.7683,8658.0
2019-05-28 14:00:00,46.04,46.04,45.9,45.92,16746.0,43.7493,43.7493,43.6163,43.6353,16746.0
2019-05-28 14:10:00,45.91,45.91,45.81,45.83,27448.0,43.6258,43.6258,43.5308,43.5498,27448.0
2019-05-28 14:20:00,45.81,45.81,45.72,45.73,10800.0,43.5308,43.5308,43.4452,43.4547,10800.0
2019-05-28 14:30:00,45.7,45.82,45.67,45.79,15386.0,43.4262,43.5403,43.3977,43.5118,15386.0
2019-05-28 14:40:00,45.73,45.73,45.63,45.66,15956.0,43.4547,43.4547,43.3597,43.3882,15956.0
2019-05-28 14:50:00,45.65,45.66,45.55,45.62,29840.0,43.3787,43.3882,43.2837,43.3502,29840.0
2019-05-28 15:00:00,45.58,45.58,45.48,45.54,43284.0,43.3122,43.3122,43.2172,43.2742,43284.0
2019-05-28 15:10:00,45.49,45.52,45.38,45.51,38276.0,43.2267,43.2552,43.1222,43.2457,38276.0
2019-05-28 15:20:00,45.5,45.5,45.32,45.32,40436.0,43.2362,43.2362,43.0651,43.0651,40436.0
2019-05-28 15:30:00,45.34,45.38,45.04,45.1,62128.0,43.0841,43.1222,42.7991,42.8561,62128.0
2019-05-28 15:40:00,45.05,45.07,44.94,44.99,86208.0,42.8086,42.8276,42.704,42.7516,86208.0
2019-05-28 15:50:00,44.97,45.13,44.77,44.77,69272.0,42.7326,42.8846,42.5425,42.5425,69272.0
2019-05-29 09:30:00,44.02,44.02,43.65,43.75,197972.0,41.8298,41.8298,41.4782,41.5733,197972.0
2019-05-29 09:40:00,43.71,43.94,43.7,43.74,47662.0,41.5352,41.7538,41.5257,41.5637,47662.0
2019-05-29 09:50:00,43.7,43.72,43.56,43.72,41162.0,41.5257,41.5447,41.3927,41.5447,41162.0
2019-05-29 10:00:00,43.7,43.8,43.62,43.68,52002.0,41.5257,41.6208,41.4497,41.5067,52002.0
2019-05-29 10:10:00,43.74,44.03,43.69,44.0,53612.0,41.5637,41.8393,41.5162,41.8108,53612.0
2019-05-29 10:20:00,44.02,44.05,43.92,44.04,28614.0,41.8298,41.8583,41.7348,41.8488,28614.0
2019-05-29 10:30:00,44.04,44.1,43.88,43.96,18900.0,41.8488,41.9058,41.6968,41.7728,18900.0
2019-05-29 10:40:00,43.91,43.91,43.66,43.69,27852.0,41.7253,41.7253,41.4877,41.5162,27852.0
2019-05-29 10:50:00,43.73,43.74,43.62,43.63,39082.0,41.5542,41.5637,41.4497,41.4592,39082.0
2019-05-29 11:00:00,43.64,43.92,43.56,43.86,56822.0,41.4687,41.7348,41.3927,41.6778,56822.0
2019-05-29 11:10:00,43.85,43.85,43.52,43.62,47148.0,41.6683,41.6683,41.3547,41.4497,47148.0
2019-05-29 11:20:00,43.55,43.55,43.24,43.27,115460.0,41.3832,41.3832,41.0886,41.1171,115460.0
2019-05-29 11:30:00,43.31,43.34,43.03,43.03,88624.0,41.1551,41.1837,40.8891,40.8891,88624.0
2019-05-29 11:40:00,43.02,43.06,42.81,42.92,164766.0,40.8796,40.9176,40.68,40.7845,164766.0
2019-05-29 11:50:00,42.88,42.91,42.65,42.82,75010.0,40.7465,40.775,40.528,40.6895,75010.0
2019-05-29 12:00:00,42.77,43.06,42.75,43.04,82394.0,40.642,40.9176,40.623,40.8986,82394.0
2019-05-29 12:10:00,43.01,43.08,42.95,43.07,33044.0,40.8701,40.9366,40.8131,40.9271,33044.0
2019-05-29 12:20:00,43.05,43.24,42.96,43.15,26858.0,40.9081,41.0886,40.8226,41.0031,26858.0
2019-05-29 12:30:00,43.16,43.25,43.12,43.2,36626.0,41.0126,41.0981,40.9746,41.0506,36626.0
2019-05-29 12:40:00,43.17,43.24,43.13,43.17,22280.0,41.0221,41.0886,40.9841,41.0221,22280.0
2019-05-29 12:50:00,43.18,43.18,42.99,42.99,20520.0,41.0316,41.0316,40.8511,40.8511,20520.0
2019-05-29 13:00:00,42.95,43.43,42.94,43.43,33810.0,40.8131,41.2692,40.8036,41.2692,33810.0
2019-05-29 13:10:00,43.45,43.53,43.25,43.27,48742.0,41.2882,41.3642,41.0981,41.1171,48742.0
2019-05-29 13:20:00,43.26,43.41,43.2,43.34,29936.0,41.1076,41.2502,41.0506,41.1837,29936.0
2019-05-29 13:30:00,43.35,43.47,43.35,43.44,18772.0,41.1932,41.3072,41.1932,41.2787,18772.0
2019-05-29 13:40:00,43.46,43.46,43.34,43.46,9172.0,41.2977,41.2977,41.1837,41.2977,9172.0
2019-05-29 13:50:00,43.49,43.54,43.38,43.4,12180.0,41.3262,41.3737,41.2217,41.2407,12180.0
2019-05-29 14:00:00,43.42,43.46,43.39,43.42,15250.0,41.2597,41.2977,41.2312,41.2597,15250.0
2019-05-29 14:10:00,43.32,43.37,43.27,43.31,10060.0,41.1646,41.2122,41.1171,41.1551,10060.0
2019-05-29 14:20:00,43.29,43.38,43.25,43.38,18296.0,41.1361,41.2217,41.0981,41.2217,18296.0
2019-05-29 14:30:00,43.35,43.36,43.08,43.13,31048.0,41.1932,41.2027,40.9366,40.9841,31048.0
2019-05-29 14:40:00,43.06,43.07,42.99,43.05,18944.0,40.9176,40.9271,40.8511,40.9081,18944.0
2019-05-29 14:50:00,43.01,43.05,42.93,43.05,21834.0,40.8701,40.9081,40.794,40.9081,21834.0
2019-05-29 15:00:00,43.02,43.02,42.85,43.02,33144.0,40.8796,40.8796,40.718,40.8796,33144.0
2019-05-29 15:10:00,42.98,43.12,42.95,43.02,22352.0,40.8416,40.9746,40.8131,40.8796,22352.0
2019-05-29 15:20:00,43.01,43.3,43.01,43.28,13974.0,40.8701,41.1456,40.8701,41.1266,13974.0
2019-05-29 15:30:00,43.3,43.72,43.24,43.69,46554.0,41.1456,41.5447,41.0886,41.5162,46554.0
2019-05-29 15:40:00,43.75,43.79,43.56,43.63,47038.0,41.5733,41.6113,41.3927,41.4592,47038.0
2019-05-29 15:50:00,43.56,43.76,43.42,43.63,84328.0,41.3927,41.5828,41.2597,41.4592,84328.0
2019-05-30 09:30:00,43.84,44.01,43.75,43.97,103348.0,41.6588,41.8203,41.5733,41.7823,103348.0
2019-05-30 09:40:00,43.96,44.05,43.92,44.04,46180.0,41.7728,41.8583,41.7348,41.8488,46180.0
2019-05-30 09:50:00,43.99,44.07,43.98,44.01,45880.0,41.8013,41.8773,41.7918,41.8203,45880.0
2019-05-30 10:00:00,44.0,44.09,43.89,43.89,39320.0,41.8108,41.8963,41.7063,41.7063,39320.0
2019-05-30 10:10:00,43.96,44.01,43.94,43.96,85026.0,41.7728,41.8203,41.7538,41.7728,85026.0
2019-05-30 10:20:00,43.99,44.03,43.95,43.95,25642.0,41.8013,41.8393,41.7633,41.7633,25642.0
2019-05-30 10:30:00,44.0,44.1,43.99,43.99,28934.0,41.8108,41.9058,41.8013,41.8013,28934.0
2019-05-30 10:40:00,43.94,44.01,43.83,43.85,20720.0,41.7538,41.8203,41.6493,41.6683,20720.0
2019-05-30 10:50:00,43.85,43.88,43.58,43.67,64096.0,41.6683,41.6968,41.4117,41.4972,64096.0
2019-05-30 11:00:00,43.65,43.7,43.48,43.65,30824.0,41.4782,41.5257,41.3167,41.4782,30824.0
2019-05-30 11:10:00,43.66,43.77,43.63,43.72,18836.0,41.4877,41.5923,41.4592,41.5447,18836.0
2019-05-30 11:20:00,43.71,43.75,43.62,43.71,23540.0,41.5352,41.5733,41.4497,41.5352,23540.0
2019-05-30 11:30:00,43.73,43.76,43.53,43.62,30038.0,41.5542,41.5828,41.3642,41.4497,30038.0
2019-05-30 11:40:00,43.63,43.68,43.5,43.6,21412.0,41.4592,41.5067,41.3357,41.4307,21412.0
2019-05-30 11:50:00,43.5,43.66,43.45,43.65,34032.0,41.3357,41.4877,41.2882,41.4782,34032.0
2019-05-30 12:00:00,43.67,43.69,43.6,43.61,45200.0,41.4972,41.5162,41.4307,41.4402,45200.0
2019-05-30 12:10:00,43.63,43.79,43.63,43.74,33428.0,41.4592,41.6113,41.4592,41.5637,33428.0
2019-05-30 12:20:00,43.71,43.85,43.68,43.76,35228.0,41.5352,41.6683,41.5067,41.5828,35228.0
2019-05-30 12:30:00,43.73,43.94,43.69,43.91,33988.0,41.5542,41.7538,41.5162,41.7253,33988.0
2019-05-30 12:40:00,43.92,44.03,43.92,44.03,15760.0,41.7348,41.8393,41.7348,41.8393,15760.0
2019-05-30 12:50:00,44.05,44.08,43.93,43.93,4808.0,41.8583,41.8868,41.7443,41.7443,4808.0
2019-05-30 13:00:00,43.95,43.99,43.91,43.92,3418.0,41.7633,41.8013,41.7253,41.7348,3418.0
2019-05-30 13:10:00,43.95,43.95,43.87,43.87,8660.0,41.7633,41.7633,41.6873,41.6873,8660.0
2019-05-30 13:20:00,43.88,43.91,43.77,43.77,6840.0,41.6968,41.7253,41.5923,41.5923,6840.0
2019-05-30 13:30:00,43.81,43.81,43.63,43.73,12900.0,41.6303,41.6303,41.4592,41.5542,12900.0
2019-05-30 13:40:00,43.71,43.71,43.65,43.7,15448.0,41.5352,41.5352,41.4782,41.5257,15448.0
2019-05-30 13:50:00,43.7,43.74,43.69,43.74,5900.0,41.5257,41.5637,41.5162,41.5637,5900.0
2019-05-30 14:00:00,43.77,43.85,43.72,43.72,20076.0,41.5923,41.6683,41.5447,41.5447,20076.0
2019-05-30 14:10:00,43.74,43.76,43.66,43.7,8838.0,41.5637,41.5828,41.4877,41.5257,8838.0
2019-05-30 14:20:00,43.7,43.71,43.54,43.58,32962.0,41.5257,41.5352,41.3737,41.4117,32962.0
2019-05-30 14:30:00,43.55,43.55,43.32,43.32,15598.0,41.3832,41.3832,41.1646,41.1646,15598.0
2019-05-30 14:40:00,43.35,43.49,43.34,43.48,43162.0,41.1932,41.3262,41.1837,41.3167,43162.0
2019-05-30 14:50:00,43.49,43.66,43.44,43.59,46452.0,41.3262,41.4877,41.2787,41.4212,46452.0
2019-05-30 15:00:00,43.57,43.58,43.33,43.45,41194.0,41.4022,41.4117,41.1741,41.2882,41194.0
2019-05-30 15:10:00,43.43,43.6,43.43,43.57,26142.0,41.2692,41.4307,41.2692,41.4022,26142.0
2019-05-30 15:20:00,43.52,43.72,43.52,43.66,22150.0,41.3547,41.5447,41.3547,41.4877,22150.0
2019-05-30 15:30:00,43.63,43.91,43.53,43.84,45702.0,41.4592,41.7253,41.3642,41.6588,45702.0
2019-05-30 15:40:00,43.86,43.87,43.79,43.84,11464.0,41.6778,41.6873,41.6113,41.6588,11464.0
2019-05-30 15:50:00,43.87,43.9,43.77,43.88,60146.0,41.6873,41.7158,41.5923,41.6968,60146.0
2019-05-31 09:30:00,42.58,42.58,42.28,42.36,173520.0,40.4615,40.4615,40.1764,40.2524,173520.0
2019-05-31 09:40:00,42.31,42.42,42.22,42.26,69166.0,40.2049,40.3094,40.1194,40.1574,69166.0
2019-05-31 09:50:00,42.25,42.44,42.19,42.44,45782.0,40.1479,40.3284,40.0909,40.3284,45782.0
2019-05-31 10:00:00,42.42,42.51,42.36,42.43,62356.0,40.3094,40.3949,40.2524,40.3189,62356.0
2019-05-31 10:10:00,42.38,42.42,42.26,42.38,51320.0,40.2714,40.3094,40.1574,40.2714,51320.0
2019-05-31 10:20:00,42.41,42.52,42.4,42.47,54508.0,40.2999,40.4044,40.2904,40.3569,54508.0
2019-05-31 10:30:00,42.5,42.6,42.47,42.52,70382.0,40.3854,40.4805,40.3569,40.4044,70382.0
2019-05-31 10:40:00,42.51,42.51,42.34,42.49,28240.0,40.3949,40.3949,40.2334,40.3759,28240.0
2019-05-31 10:50:00,42.58,42.65,42.44,42.51,39050.0,40.4615,40.528,40.3284,40.3949,39050.0
2019-05-31 11:00:00,42.51,42.65,42.45,42.58,28100.0,40.3949,40.528,40.3379,40.4615,28100.0
2019-05-31 11:10:00,42.59,42.71,42.58,42.69,46572.0,40.471,40.585,40.4615,40.566,46572.0
2019-05-31 11:20:00,42.69,42.91,42.69,42.88,41354.0,40.566,40.775,40.566,40.7465,41354.0
2019-05-31 11:30:00,42.88,42.9,42.74,42.74,39126.0,40.7465,40.7655,40.6135,40.6135,39126.0
2019-05-31 11:40:00,42.74,42.77,42.73,42.77,6804.0,40.6135,40.642,40.604,40.642,6804.0
2019-05-31 11:50:00,42.77,42.77,42.62,42.67,20986.0,40.642,40.642,40.4995,40.547,20986.0
2019-05-31 12:00:00,42.71,42.76,42.65,42.65,19706.0,40.585,40.6325,40.528,40.528,19706.0
2019-05-31 12:10:00,42.66,42.67,42.6,42.65,23866.0,40.5375,40.547,40.4805,40.528,23866.0
2019-05-31 12:20:00,42.65,42.65,42.46,42.49,17720.0,40.528,40.528,40.3474,40.3759,17720.0
2019-05-31 12:30:00,42.46,42.58,42.42,42.49,42212.0,40.3474,40.4615,40.3094,40.3759,42212.0
2019-05-31 12:40:00,42.48,42.56,42.47,42.53,57720.0,40.3664,40.4425,40.3569,40.414,57720.0
2019-05-31 12:50:00,42.56,42.56,42.37,42.41,19830.0,40.4425,40.4425,40.2619,40.2999,19830.0
2019-05-31 13:00:00,42.41,42.48,42.4,42.48,22908.0,40.2999,40.3664,40.2904,40.3664,22908.0
2019-05-31 13:10:00,42.48,42.63,42.48,42.55,15200.0,40.3664,40.509,40.3664,40.433,15200.0
2019-05-31 13:20:00,42.55,42.61,42.5,42.6,12800.0,40.433,40.49,40.3854,40.4805,12800.0
2019-05-31 13:30:00,42.61,42.69,42.57,42.69,42658.0,40.49,40.566,40.452,40.566,42658.0
2019-05-31 13:40:00,42.69,42.71,42.63,42.7,20002.0,40.566,40.585,40.509,40.5755,20002.0
2019-05-31 13:50:00,42.67,42.68,42.52,42.64,27960.0,40.547,40.5565,40.4044,40.5185,27960.0
2019-05-31 14:00:00,42.67,42.67,42.45,42.47,21412.0,40.547,40.547,40.3379,40.3569,21412.0
2019-05-31 14:10:00,42.46,42.46,42.28,42.29,46018.0,40.3474,40.3474,40.1764,40.1859,46018.0
2019-05-31 14:20:00,42.29,42.33,42.23,42.26,47634.0,40.1859,40.2239,40.1289,40.1574,47634.0
2019-05-31 14:30:00,42.27,42.28,42.08,42.12,65822.0,40.1669,40.1764,39.9863,40.0244,65822.0
2019-05-31 14:40:00,42.12,42.47,42.12,42.37,59474.0,40.0244,40.3569,40.0244,40.2619,59474.0
2019-05-31 14:50:00,42.37,42.5,42.37,42.42,37094.0,40.2619,40.3854,40.2619,40.3094,37094.0
2019-05-31 15:00:00,42.37,42.38,42.23,42.32,30980.0,40.2619,40.2714,40.1289,40.2144,30980.0
2019-05-31 15:10:00,42.28,42.4,42.27,42.29,43004.0,40.1764,40.2904,40.1669,40.1859,43004.0
2019-05-31 15:20:00,42.28,42.3,42.11,42.24,38000.0,40.1764,40.1954,40.0148,40.1384,38000.0
2019-05-31 15:30:00,42.21,42.29,42.04,42.09,40380.0,40.1099,40.1859,39.9483,39.9958,40380.0
2019-05-31 15:40:00,42.12,42.27,42.09,42.23,57832.0,40.0244,40.1669,39.9958,40.1289,57832.0
2019-05-31 15:50:00,42.22,42.27,42.0,42.01,131706.0,40.1194,40.1669,39.9103,39.9198,131706.0
2019-06-03 09:30:00,41.99,42.41,41.96,42.35,161202.0,39.9008,40.2999,39.8723,40.2429,161202.0
2019-06-03 09:40:00,42.38,42.4,41.86,41.94,98964.0,40.2714,40.2904,39.7773,39.8533,98964.0
2019-06-03 09:50:00,41.97,42.02,41.74,41.82,69366.0,39.8818,39.9293,39.6633,39.7393,69366.0
2019-06-03 10:00:00,41.77,42.01,41.45,42.01,173494.0,39.6918,39.9198,39.3877,39.9198,173494.0
2019-06-03 10:10:00,41.96,42.17,41.91,42.16,53008.0,39.8723,40.0719,39.8248,40.0624,53008.0
2019-06-03 10:20:00,42.15,42.49,42.13,42.45,56032.0,40.0529,40.3759,40.0339,40.3379,56032.0
2019-06-03 10:30:00,42.48,42.63,42.41,42.6,58204.0,40.3664,40.509,40.2999,40.4805,58204.0
2019-06-03 10:40:00,42.6,42.63,42.42,42.42,57158.0,40.4805,40.509,40.3094,40.3094,57158.0
2019-06-03 10:50:00,42.38,42.5,42.37,42.5,18144.0,40.2714,40.3854,40.2619,40.3854,18144.0
2019-06-03 11:00:00,42.49,42.52,42.34,42.37,20186.0,40.3759,40.4044,40.2334,40.2619,20186.0
2019-06-03 11:10:00,42.33,42.33,42.23,42.24,16216.0,40.2239,40.2239,40.1289,40.1384,16216.0
2019-06-03 11:20:00,42.24,42.38,42.22,42.32,5830.0,40.1384,40.2714,40.1194,40.2144,5830.0
2019-06-03 11:30:00,42.38,42.45,42.25,42.31,9352.0,40.2714,40.3379,40.1479,40.2049,9352.0
2019-06-03 11:40:00,42.33,42.37,42.17,42.17,24304.0,40.2239,40.2619,40.0719,40.0719,24304.0
2019-06-03 11:50:00,42.16,42.23,42.05,42.07,33404.0,40.0624,40.1289,39.9578,39.9768,33404.0
2019-06-03 12:00:00,42.02,42.1,41.84,41.93,63396.0,39.9293,40.0053,39.7583,39.8438,63396.0
2019-06-03 12:10:00,41.93,41.93,41.79,41.85,12400.0,39.8438,39.8438,39.7108,39.7678,12400.0
2019-06-03 12:20:00,41.83,41.85,41.68,41.68,25562.0,39.7488,39.7678,39.6062,39.6062,25562.0
2019-06-03 12:30:00,41.67,41.8,41.6,41.79,40578.0,39.5967,39.7203,39.5302,39.7108,40578.0
2019-06-03 12:40:00,41.76,41.88,41.7,41.88,52278.0,39.6823,39.7963,39.6252,39.7963,52278.0
2019-06-03 12:50:00,41.85,41.89,41.77,41.77,24480.0,39.7678,39.8058,39.6918,39.6918,24480.0
2019-06-03 13:00:00,41.78,41.85,41.61,41.85,36412.0,39.7013,39.7678,39.5397,39.7678,36412.0
2019-06-03 13:10:00,41.93,42.02,41.87,41.94,37588.0,39.8438,39.9293,39.7868,39.8533,37588.0
2019-06-03 13:20:00,41.97,42.52,41.88,42.13,133760.0,39.8818,40.4044,39.7963,40.0339,133760.0
2019-06-03 13:30:00,42.06,42.06,41.68,41.74,66118.0,39.9673,39.9673,39.6062,39.6633,66118.0
2019-06-03 13:40:00,41.73,42.04,41.73,41.92,39148.0,39.6538,39.9483,39.6538,39.8343,39148.0
2019-06-03 13:50:00,41.97,42.25,41.92,42.18,59598.0,39.8818,40.1479,39.8343,40.0814,59598.0
2019-06-03 14:00:00,42.2,42.4,42.1,42.39,19204.0,40.1004,40.2904,40.0053,40.2809,19204.0
2019-06-03 14:10:00,42.35,42.35,42.16,42.17,8946.0,40.2429,40.2429,40.0624,40.0719,8946.0
2019-06-03 14:20:00,42.17,42.25,42.1,42.1,1606.0,40.0719,40.1479,40.0053,40.0053,1606.0
2019-06-03 14:30:00,42.19,42.26,41.87,41.95,70734.0,40.0909,40.1574,39.7868,39.8628,70734.0
2019-06-03 14:40:00,41.97,41.98,41.82,41.84,24224.0,39.8818,39.8913,39.7393,39.7583,24224.0
2019-06-03 14:50:00,41.81,41.82,41.63,41.66,26952.0,39.7298,39.7393,39.5587,39.5872,26952.0
2019-06-03 15:00:00,41.71,41.72,41.48,41.52,56732.0,39.6347,39.6443,39.4162,39.4542,56732.0
2019-06-03 15:10:00,41.5,41.76,41.41,41.67,39280.0,39.4352,39.6823,39.3497,39.5967,39280.0
2019-06-03 15:20:00,41.63,41.92,41.46,41.52,50206.0,39.5587,39.8343,39.3972,39.4542,50206.0
2019-06-03 15:30:00,41.52,41.58,41.34,41.51,57312.0,39.4542,39.5112,39.2832,39.4447,57312.0
2019-06-03 15:40:00,41.57,41.75,41.52,41.63,31140.0,39.5017,39.6728,39.4542,39.5587,31140.0
2019-06-03 15:50:00,41.66,42.13,41.63,41.99,118608.0,39.5872,40.0339,39.5587,39.9008,118608.0
2019-06-04 09:30:00,43.19,43.47,43.15,43.2,186142.0,41.0411,41.3072,41.0031,41.0506,186142.0
2019-06-04 09:40:00,43.21,43.36,43.16,43.22,32360.0,41.0601,41.2027,41.0126,41.0696,32360.0
2019-06-04 09:50:00,43.26,43.41,43.1,43.27,55608.0,41.1076,41.2502,40.9556,41.1171,55608.0
2019-06-04 10:00:00,43.27,43.35,43.2,43.27,60148.0,41.1171,41.1932,41.0506,41.1171,60148.0
2019-06-04 10:10:00,43.29,43.58,43.27,43.57,119864.0,41.1361,41.4117,41.1171,41.4022,119864.0
2019-06-04 10:20:00,43.56,43.88,43.5,43.77,100776.0,41.3927,41.6968,41.3357,41.5923,100776.0
2019-06-04 10:30:00,43.79,43.9,43.77,43.77,90820.0,41.6113,41.7158,41.5923,41.5923,90820.0
2019-06-04 10:40:00,43.78,43.85,43.66,43.72,137828.0,41.6018,41.6683,41.4877,41.5447,137828.0
2019-06-04 10:50:00,43.74,43.88,43.71,43.87,34982.0,41.5637,41.6968,41.5352,41.6873,34982.0
2019-06-04 11:00:00,43.88,44.21,43.85,44.2,62526.0,41.6968,42.0104,41.6683,42.0009,62526.0
2019-06-04 11:10:00,44.21,44.24,44.12,44.12,31672.0,42.0104,42.0389,41.9248,41.9248,31672.0
2019-06-04 11:20:00,44.17,44.27,44.14,44.24,28000.0,41.9724,42.0674,41.9438,42.0389,28000.0
2019-06-04 11:30:00,44.24,44.26,44.17,44.18,25020.0,42.0389,42.0579,41.9724,41.9819,25020.0
2019-06-04 11:40:00,44.21,44.29,44.19,44.24,19980.0,42.0104,42.0864,41.9914,42.0389,19980.0
2019-06-04 11:50:00,44.26,44.26,44.2,44.2,56220.0,42.0579,42.0579,42.0009,42.0009,56220.0
2019-06-04 12:00:00,44.21,44.24,44.04,44.09,39624.0,42.0104,42.0389,41.8488,41.8963,39624.0
2019-06-04 12:10:00,44.08,44.1,44.0,44.1,35474.0,41.8868,41.9058,41.8108,41.9058,35474.0
2019-06-04 12:20:00,44.1,44.1,44.07,44.09,38712.0,41.9058,41.9058,41.8773,41.8963,38712.0
2019-06-04 12:30:00,44.11,44.11,44.01,44.09,18460.0,41.9153,41.9153,41.8203,41.8963,18460.0
2019-06-04 12:40:00,44.1,44.32,44.1,44.29,36572.0,41.9058,42.1149,41.9058,42.0864,36572.0
2019-06-04 12:50:00,44.32,44.46,44.32,44.34,48920.0,42.1149,42.2479,42.1149,42.1339,48920.0
2019-06-04 13:00:00,44.35,44.35,44.31,44.32,30840.0,42.1434,42.1434,42.1054,42.1149,30840.0
2019-06-04 13:10:00,44.33,44.33,44.13,44.19,17450.0,42.1244,42.1244,41.9343,41.9914,17450.0
2019-06-04 13:20:00,44.15,44.32,44.13,44.32,42760.0,41.9533,42.1149,41.9343,42.1149,42760.0
2019-06-04 13:30:00,44.38,44.42,44.27,44.29,15260.0,42.1719,42.2099,42.0674,42.0864,15260.0
2019-06-04 13:40:00,44.28,44.4,44.28,44.4,9036.0,42.0769,42.1909,42.0769,42.1909,9036.0
2019-06-04 13:50:00,44.38,44.45,44.32,44.41,12778.0,42.1719,42.2384,42.1149,42.2004,12778.0
2019-06-04 14:00:00,44.37,44.37,44.27,44.29,13882.0,42.1624,42.1624,42.0674,42.0864,13882.0
2019-06-04 14:10:00,44.33,44.34,44.26,44.26,19970.0,42.1244,42.1339,42.0579,42.0579,19970.0
2019-06-04 14:20:00,44.24,44.25,44.18,44.25,8632.0,42.0389,42.0484,41.9819,42.0484,8632.0
2019-06-04 14:30:00,44.25,44.26,44.19,44.25,9522.0,42.0484,42.0579,41.9914,42.0484,9522.0
2019-06-04 14:40:00,44.26,44.32,44.26,44.29,4030.0,42.0579,42.1149,42.0579,42.0864,4030.0
2019-06-04 14:50:00,44.26,44.31,44.22,44.23,8000.0,42.0579,42.1054,42.0199,42.0294,8000.0
2019-06-04 15:00:00,44.26,44.38,44.26,44.38,12816.0,42.0579,42.1719,42.0579,42.1719,12816.0
2019-06-04 15:10:00,44.38,44.42,44.35,44.37,29764.0,42.1719,42.2099,42.1434,42.1624,29764.0
2019-06-04 15:20:00,44.39,44.43,44.33,44.43,12226.0,42.1814,42.2194,42.1244,42.2194,12226.0
2019-06-04 15:30:00,44.43,44.43,44.34,44.4,42534.0,42.2194,42.2194,42.1339,42.1909,42534.0
2019-06-04 15:40:00,44.39,44.46,44.33,44.46,82730.0,42.1814,42.2479,42.1244,42.2479,82730.0
2019-06-04 15:50:00,44.46,44.71,44.45,44.63,177046.0,42.2479,42.4855,42.2384,42.4095,177046.0
2019-06-05 09:30:00,45.52,45.6,45.35,45.38,121040.0,43.2552,43.3312,43.0936,43.1222,121040.0
2019-06-05 09:40:00,45.38,45.38,45.16,45.26,89996.0,43.1222,43.1222,42.9131,43.0081,89996.0
2019-06-05 09:50:00,45.19,45.37,45.08,45.29,30610.0,42.9416,43.1126,42.8371,43.0366,30610.0
2019-06-05 10:00:00,45.4,45.54,45.12,45.29,41124.0,43.1412,43.2742,42.8751,43.0366,41124.0
2019-06-05 10:10:00,45.29,45.37,45.22,45.28,13014.0,43.0366,43.1126,42.9701,43.0271,13014.0
2019-06-05 10:20:00,45.35,45.63,45.26,45.27,81106.0,43.0936,43.3597,43.0081,43.0176,81106.0
2019-06-05 10:30:00,45.27,45.27,45.07,45.27,84014.0,43.0176,43.0176,42.8276,43.0176,84014.0
2019-06-05 10:40:00,45.24,45.29,45.02,45.08,19900.0,42.9891,43.0366,42.7801,42.8371,19900.0
2019-06-05 10:50:00,45.04,45.08,44.91,45.07,64040.0,42.7991,42.8371,42.6755,42.8276,64040.0
2019-06-05 11:00:00,45.02,45.3,45.02,45.12,27698.0,42.7801,43.0461,42.7801,42.8751,27698.0
2019-06-05 11:10:00,45.22,45.29,45.13,45.14,6264.0,42.9701,43.0366,42.8846,42.8941,6264.0
2019-06-05 11:20:00,45.18,45.42,45.16,45.42,49218.0,42.9321,43.1602,42.9131,43.1602,49218.0
2019-06-05 11:30:00,45.45,45.49,45.39,45.48,24706.0,43.1887,43.2267,43.1317,43.2172,24706.0
2019-06-05 11:40:00,45.42,45.43,45.28,45.28,13010.0,43.1602,43.1697,43.0271,43.0271,13010.0
2019-06-05 11:50:00,45.33,45.45,45.32,45.45,24716.0,43.0746,43.1887,43.0651,43.1887,24716.0
2019-06-05 12:00:00,45.45,45.46,45.37,45.37,7400.0,43.1887,43.1982,43.1126,43.1126,7400.0
2019-06-05 12:10:00,45.34,45.35,45.24,45.35,13928.0,43.0841,43.0936,42.9891,43.0936,13928.0
2019-06-05 12:20:00,45.39,45.49,45.35,45.49,13916.0,43.1317,43.2267,43.0936,43.2267,13916.0
2019-06-05 12:30:00,45.41,45.43,45.24,45.41,84000.0,43.1507,43.1697,42.9891,43.1507,84000.0
2019-06-05 12:40:00,45.41,45.46,45.37,45.42,9408.0,43.1507,43.1982,43.1126,43.1602,9408.0
2019-06-05 12:50:00,45.43,45.54,45.43,45.45,43680.0,43.1697,43.2742,43.1697,43.1887,43680.0
2019-06-05 13:00:00,45.46,45.62,45.45,45.59,19064.0,43.1982,43.3502,43.1887,43.3217,19064.0
2019-06-05 13:10:00,45.6,45.62,45.52,45.57,18940.0,43.3312,43.3502,43.2552,43.3027,18940.0
2019-06-05 13:20:00,45.58,45.62,45.51,45.6,19028.0,43.3122,43.3502,43.2457,43.3312,19028.0
2019-06-05 13:30:00,45.6,45.68,45.57,45.63,10980.0,43.3312,43.4072,43.3027,43.3597,10980.0
2019-06-05 13:40:00,45.65,45.69,45.6,45.67,8440.0,43.3787,43.4167,43.3312,43.3977,8440.0
2019-06-05 13:50:00,45.66,45.66,45.55,45.62,6640.0,43.3882,43.3882,43.2837,43.3502,6640.0
2019-06-05 14:00:00,45.61,45.68,45.57,45.68,20838.0,43.3407,43.4072,43.3027,43.4072,20838.0
2019-06-05 14:10:00,45.69,45.77,45.63,45.63,17164.0,43.4167,43.4927,43.3597,43.3597,17164.0
2019-06-05 14:20:00,45.65,45.69,45.61,45.66,26782.0,43.3787,43.4167,43.3407,43.3882,26782.0
2019-06-05 14:30:00,45.68,45.73,45.66,45.67,15800.0,43.4072,43.4547,43.3882,43.3977,15800.0
2019-06-05 14:40:00,45.66,45.7,45.63,45.63,25608.0,43.3882,43.4262,43.3597,43.3597,25608.0
2019-06-05 14:50:00,45.56,45.59,45.52,45.56,25622.0,43.2932,43.3217,43.2552,43.2932,25622.0
2019-06-05 15:00:00,45.52,45.6,45.52,45.52,22184.0,43.2552,43.3312,43.2552,43.2552,22184.0
2019-06-05 15:10:00,45.55,45.63,45.55,45.63,8846.0,43.2837,43.3597,43.2837,43.3597,8846.0
2019-06-05 15:20:00,45.65,45.66,45.59,45.61,14232.0,43.3787,43.3882,43.3217,43.3407,14232.0
2019-06-05 15:30:00,45.58,45.58,45.33,45.45,46120.0,43.3122,43.3122,43.0746,43.1887,46120.0
2019-06-05 15:40:00,45.49,45.63,45.46,45.63,31780.0,43.2267,43.3597,43.1982,43.3597,31780.0
2019-06-05 15:50:00,45.64,45.82,45.64,45.74,49802.0,43.3692,43.5403,43.3692,43.4642,49802.0
2019-06-06 09:30:00,45.99,46.02,45.75,45.97,140932.0,43.7018,43.7303,43.4737,43.6828,140932.0
2019-06-06 09:40:00,45.89,46.15,45.86,45.93,53972.0,43.6068,43.8538,43.5783,43.6448,53972.0
2019-06-06 09:50:00,45.98,46.02,45.74,45.74,31614.0,43.6923,43.7303,43.4642,43.4642,31614.0
2019-06-06 10:00:00,45.74,45.96,45.74,45.9,45020.0,43.4642,43.6733,43.4642,43.6163,45020.0
2019-06-06 10:10:00,45.92,45.92,45.81,45.85,14700.0,43.6353,43.6353,43.5308,43.5688,14700.0
2019-06-06 10:20:00,45.87,45.87,45.68,45.68,24982.0,43.5878,43.5878,43.4072,43.4072,24982.0
2019-06-06 10:30:00,45.69,45.9,45.66,45.88,35344.0,43.4167,43.6163,43.3882,43.5973,35344.0
2019-06-06 10:40:00,45.95,46.1,45.94,46.02,37428.0,43.6638,43.8063,43.6543,43.7303,37428.0
2019-06-06 10:50:00,46.09,46.17,46.01,46.02,16798.0,43.7968,43.8728,43.7208,43.7303,16798.0
2019-06-06 11:00:00,46.02,46.23,46.0,46.22,16690.0,43.7303,43.9299,43.7113,43.9204,16690.0
2019-06-06 11:10:00,46.2,46.3,46.16,46.3,34250.0,43.9014,43.9964,43.8633,43.9964,34250.0
2019-06-06 11:20:00,46.33,46.35,46.22,46.3,13040.0,44.0249,44.0439,43.9204,43.9964,13040.0
2019-06-06 11:30:00,46.28,46.36,46.25,46.25,15352.0,43.9774,44.0534,43.9489,43.9489,15352.0
2019-06-06 11:40:00,46.24,46.29,45.94,45.97,65686.0,43.9394,43.9869,43.6543,43.6828,65686.0
2019-06-06 11:50:00,45.98,46.06,45.95,45.99,58326.0,43.6923,43.7683,43.6638,43.7018,58326.0
2019-06-06 12:00:00,45.97,46.1,45.96,46.1,18650.0,43.6828,43.8063,43.6733,43.8063,18650.0
2019-06-06 12:10:00,46.05,46.18,46.02,46.18,5330.0,43.7588,43.8823,43.7303,43.8823,5330.0
2019-06-06 12:20:00,46.15,46.19,46.13,46.13,18600.0,43.8538,43.8919,43.8348,43.8348,18600.0
2019-06-06 12:30:00,46.17,46.17,46.13,46.13,1824.0,43.8728,43.8728,43.8348,43.8348,1824.0
2019-06-06 12:40:00,46.1,46.22,46.09,46.22,8358.0,43.8063,43.9204,43.7968,43.9204,8358.0
2019-06-06 12:50:00,46.21,46.21,46.15,46.15,5960.0,43.9109,43.9109,43.8538,43.8538,5960.0
2019-06-06 13:00:00,46.2,46.22,46.15,46.16,11520.0,43.9014,43.9204,43.8538,43.8633,11520.0
2019-06-06 13:10:00,46.17,46.26,46.15,46.2,9482.0,43.8728,43.9584,43.8538,43.9014,9482.0
2019-06-06 13:20:00,46.18,46.24,46.17,46.24,6926.0,43.8823,43.9394,43.8728,43.9394,6926.0
2019-06-06 13:30:00,46.24,46.27,46.2,46.22,12148.0,43.9394,43.9679,43.9014,43.9204,12148.0
2019-06-06 13:40:00,46.2,46.27,46.2,46.23,12884.0,43.9014,43.9679,43.9014,43.9299,12884.0
2019-06-06 13:50:00,46.23,46.24,46.22,46.23,12880.0,43.9299,43.9394,43.9204,43.9299,12880.0
2019-06-06 14:00:00,46.23,46.24,46.16,46.22,16244.0,43.9299,43.9394,43.8633,43.9204,16244.0
2019-06-06 14:10:00,46.24,46.28,46.24,46.27,10418.0,43.9394,43.9774,43.9394,43.9679,10418.0
2019-06-06 14:20:00,46.29,46.29,46.23,46.24,5420.0,43.9869,43.9869,43.9299,43.9394,5420.0
2019-06-06 14:30:00,46.21,46.63,46.21,46.51,127684.0,43.9109,44.31,43.9109,44.1959,127684.0
2019-06-06 14:40:00,46.43,46.63,46.43,46.51,35478.0,44.1199,44.31,44.1199,44.1959,35478.0
2019-06-06 14:50:00,46.52,46.53,46.48,46.49,21144.0,44.2054,44.2149,44.1674,44.1769,21144.0
2019-06-06 15:00:00,46.51,46.58,46.46,46.53,21782.0,44.1959,44.2624,44.1484,44.2149,21782.0
2019-06-06 15:10:00,46.56,46.76,46.55,46.76,23156.0,44.2434,44.4335,44.2339,44.4335,23156.0
2019-06-06 15:20:00,46.75,46.85,46.74,46.83,31886.0,44.424,44.519,44.4145,44.5,31886.0
2019-06-06 15:30:00,46.83,47.17,46.81,47.08,100236.0,44.5,44.8231,44.481,44.7376,100236.0
2019-06-06 15:40:00,47.09,47.1,46.82,46.94,32744.0,44.7471,44.7566,44.4905,44.6045,32744.0
2019-06-06 15:50:00,46.94,46.99,46.68,46.77,94858.0,44.6045,44.652,44.3575,44.443,94858.0
2019-06-07 09:30:00,47.24,47.77,47.22,47.76,90568.0,44.8896,45.3932,44.8706,45.3837,90568.0
2019-06-07 09:40:00,47.77,47.78,47.61,47.73,96358.0,45.3932,45.4027,45.2412,45.3552,96358.0
2019-06-07 09:50:00,47.71,47.88,47.65,47.87,53586.0,45.3362,45.4978,45.2792,45.4883,53586.0
2019-06-07 10:00:00,47.87,48.1,47.86,48.04,65314.0,45.4883,45.7068,45.4788,45.6498,65314.0
2019-06-07 10:10:00,48.06,48.08,47.92,48.0,64654.0,45.6688,45.6878,45.5358,45.6118,64654.0
2019-06-07 10:20:00,47.99,48.04,47.88,48.02,45016.0,45.6023,45.6498,45.4978,45.6308,45016.0
2019-06-07 10:30:00,48.05,48.32,48.05,48.26,54164.0,45.6593,45.9159,45.6593,45.8589,54164.0
2019-06-07 10:40:00,48.27,48.48,48.27,48.4,65596.0,45.8684,46.0679,45.8684,45.9919,65596.0
2019-06-07 10:50:00,48.42,48.63,48.4,48.63,117286.0,46.0109,46.2105,45.9919,46.2105,117286.0
2019-06-07 11:00:00,48.65,48.69,48.35,48.38,58364.0,46.2295,46.2675,45.9444,45.9729,58364.0
2019-06-07 11:10:00,48.37,48.44,48.23,48.34,53072.0,45.9634,46.0299,45.8304,45.9349,53072.0
2019-06-07 11:20:00,48.35,48.36,48.18,48.2,15554.0,45.9444,45.9539,45.7828,45.8018,15554.0
2019-06-07 11:30:00,48.22,48.29,48.14,48.16,24238.0,45.8208,45.8874,45.7448,45.7638,24238.0
2019-06-07 11:40:00,48.2,48.34,48.2,48.31,11660.0,45.8018,45.9349,45.8018,45.9064,11660.0
2019-06-07 11:50:00,48.33,48.36,48.21,48.22,32246.0,45.9254,45.9539,45.8113,45.8208,32246.0
2019-06-07 12:00:00,48.18,48.21,48.09,48.21,9578.0,45.7828,45.8113,45.6973,45.8113,9578.0
2019-06-07 12:10:00,48.21,48.26,48.19,48.19,21036.0,45.8113,45.8589,45.7923,45.7923,21036.0
2019-06-07 12:20:00,48.2,48.34,48.19,48.34,32880.0,45.8018,45.9349,45.7923,45.9349,32880.0
2019-06-07 12:30:00,48.35,48.4,48.26,48.28,38430.0,45.9444,45.9919,45.8589,45.8779,38430.0
2019-06-07 12:40:00,48.29,48.38,48.29,48.35,25850.0,45.8874,45.9729,45.8874,45.9444,25850.0
2019-06-07 12:50:00,48.37,48.51,48.33,48.51,39878.0,45.9634,46.0964,45.9254,46.0964,39878.0
2019-06-07 13:00:00,48.49,48.54,48.44,48.44,28894.0,46.0774,46.1249,46.0299,46.0299,28894.0
2019-06-07 13:10:00,48.41,48.42,48.29,48.4,41250.0,46.0014,46.0109,45.8874,45.9919,41250.0
2019-06-07 13:20:00,48.43,48.44,48.24,48.33,13976.0,46.0204,46.0299,45.8399,45.9254,13976.0
2019-06-07 13:30:00,48.35,48.45,48.33,48.41,9968.0,45.9444,46.0394,45.9254,46.0014,9968.0
2019-06-07 13:40:00,48.42,48.44,48.35,48.35,10834.0,46.0109,46.0299,45.9444,45.9444,10834.0
2019-06-07 13:50:00,48.33,48.38,48.32,48.38,14710.0,45.9254,45.9729,45.9159,45.9729,14710.0
2019-06-07 14:00:00,48.42,48.42,48.33,48.37,11750.0,46.0109,46.0109,45.9254,45.9634,11750.0
2019-06-07 14:10:00,48.37,48.47,48.35,48.41,16976.0,45.9634,46.0584,45.9444,46.0014,16976.0
2019-06-07 14:20:00,48.41,48.52,48.4,48.44,18880.0,46.0014,46.1059,45.9919,46.0299,18880.0
2019-06-07 14:30:00,48.46,48.48,48.42,48.47,9500.0,46.0489,46.0679,46.0109,46.0584,9500.0
2019-06-07 14:40:00,48.45,48.49,48.28,48.29,12372.0,46.0394,46.0774,45.8779,45.8874,12372.0
2019-06-07 14:50:00,48.27,48.4,48.27,48.28,20620.0,45.8684,45.9919,45.8684,45.8779,20620.0
2019-06-07 15:00:00,48.27,48.38,48.27,48.3,7964.0,45.8684,45.9729,45.8684,45.8969,7964.0
2019-06-07 15:10:00,48.32,48.38,48.29,48.33,10650.0,45.9159,45.9729,45.8874,45.9254,10650.0
2019-06-07 15:20:00,48.33,48.46,48.31,48.46,22998.0,45.9254,46.0489,45.9064,46.0489,22998.0
2019-06-07 15:30:00,48.46,48.46,48.34,48.35,25340.0,46.0489,46.0489,45.9349,45.9444,25340.0
2019-06-07 15:40:00,48.33,48.4,48.16,48.25,55102.0,45.9254,45.9919,45.7638,45.8494,55102.0
2019-06-07 15:50:00,48.27,48.3,48.09,48.2,71674.0,45.8684,45.8969,45.6973,45.8018,71674.0
2019-06-10 09:30:00,49.1,49.19,48.98,49.09,174950.0,46.6571,46.7426,46.543,46.6476,174950.0
2019-06-10 09:40:00,49.13,49.19,48.97,48.99,101186.0,46.6856,46.7426,46.5335,46.5525,101186.0
2019-06-10 09:50:00,48.97,49.06,48.93,49.06,21458.0,46.5335,46.6191,46.4955,46.6191,21458.0
2019-06-10 10:00:00,49.11,49.21,49.04,49.19,79856.0,46.6666,46.7616,46.6001,46.7426,79856.0
2019-06-10 10:10:00,49.2,49.21,49.07,49.17,20284.0,46.7521,46.7616,46.6286,46.7236,20284.0
2019-06-10 10:20:00,49.13,49.18,49.09,49.12,34242.0,46.6856,46.7331,46.6476,46.6761,34242.0
2019-06-10 10:30:00,49.09,49.1,49.04,49.04,12552.0,46.6476,46.6571,46.6001,46.6001,12552.0
2019-06-10 10:40:00,49.08,49.23,49.07,49.18,30610.0,46.6381,46.7806,46.6286,46.7331,30610.0
2019-06-10 10:50:00,49.16,49.18,49.11,49.15,15252.0,46.7141,46.7331,46.6666,46.7046,15252.0
2019-06-10 11:00:00,49.1,49.14,49.01,49.08,34148.0,46.6571,46.6951,46.5715,46.6381,34148.0
2019-06-10 11:10:00,49.11,49.2,49.11,49.19,35408.0,46.6666,46.7521,46.6666,46.7426,35408.0
2019-06-10 11:20:00,49.2,49.2,49.13,49.16,23700.0,46.7521,46.7521,46.6856,46.7141,23700.0
2019-06-10 11:30:00,49.18,49.25,49.13,49.18,28444.0,46.7331,46.7996,46.6856,46.7331,28444.0
2019-06-10 11:40:00,49.24,49.4,49.24,49.34,25032.0,46.7901,46.9421,46.7901,46.8851,25032.0
2019-06-10 11:50:00,49.38,49.45,49.38,49.4,20950.0,46.9231,46.9897,46.9231,46.9421,20950.0
2019-06-10 12:00:00,49.38,49.38,49.22,49.23,18538.0,46.9231,46.9231,46.7711,46.7806,18538.0
2019-06-10 12:10:00,49.2,49.24,49.13,49.14,26810.0,46.7521,46.7901,46.6856,46.6951,26810.0
2019-06-10 12:20:00,49.14,49.14,49.05,49.09,30752.0,46.6951,46.6951,46.6096,46.6476,30752.0
2019-06-10 12:30:00,49.06,49.06,48.88,48.96,36834.0,46.6191,46.6191,46.448,46.524,36834.0
2019-06-10 12:40:00,48.96,49.05,48.94,49.03,42358.0,46.524,46.6096,46.505,46.5905,42358.0
2019-06-10 12:50:00,49.02,49.02,48.96,48.96,17950.0,46.581,46.581,46.524,46.524,17950.0
2019-06-10 13:00:00,48.94,49.07,48.94,48.98,19360.0,46.505,46.6286,46.505,46.543,19360.0
2019-06-10 13:10:00,48.99,49.04,48.93,48.94,12200.0,46.5525,46.6001,46.4955,46.505,12200.0
2019-06-10 13:20:00,48.94,48.99,48.93,48.97,8500.0,46.505,46.5525,46.4955,46.5335,8500.0
2019-06-10 13:30:00,48.99,49.02,48.97,48.99,7304.0,46.5525,46.581,46.5335,46.5525,7304.0
2019-06-10 13:40:00,48.99,49.05,48.84,48.95,24362.0,46.5525,46.6096,46.41,46.5145,24362.0
2019-06-10 13:50:00,48.88,48.91,48.83,48.9,6668.0,46.448,46.4765,46.4005,46.467,6668.0
2019-06-10 14:00:00,48.9,48.9,48.67,48.79,30382.0,46.467,46.467,46.2485,46.3625,30382.0
2019-06-10 14:10:00,48.77,48.77,48.59,48.65,34906.0,46.3435,46.3435,46.1724,46.2295,34906.0
2019-06-10 14:20:00,48.69,48.82,48.69,48.8,20042.0,46.2675,46.391,46.2675,46.372,20042.0
2019-06-10 14:30:00,48.81,48.91,48.77,48.91,18200.0,46.3815,46.4765,46.3435,46.4765,18200.0
2019-06-10 14:40:00,48.87,48.99,48.87,48.99,6200.0,46.4385,46.5525,46.4385,46.5525,6200.0
2019-06-10 14:50:00,49.0,49.02,48.94,49.02,27206.0,46.562,46.581,46.505,46.581,27206.0
2019-06-10 15:00:00,48.99,49.02,48.95,49.0,16074.0,46.5525,46.581,46.5145,46.562,16074.0
2019-06-10 15:10:00,49.01,49.01,48.86,48.95,9050.0,46.5715,46.5715,46.429,46.5145,9050.0
2019-06-10 15:20:00,48.95,48.95,48.74,48.75,12228.0,46.5145,46.5145,46.315,46.3245,12228.0
2019-06-10 15:30:00,48.74,48.96,48.74,48.77,14820.0,46.315,46.524,46.315,46.3435,14820.0
2019-06-10 15:40:00,48.8,48.82,48.7,48.74,68276.0,46.372,46.391,46.277,46.315,68276.0
2019-06-10 15:50:00,48.7,48.74,48.58,48.62,54220.0,46.277,46.315,46.1629,46.2009,54220.0
2019-06-11 09:30:00,49.54,49.66,49.04,49.18,144828.0,47.0752,47.1892,46.6001,46.7331,144828.0
2019-06-11 09:40:00,49.21,49.48,49.17,49.26,37078.0,46.7616,47.0182,46.7236,46.8091,37078.0
2019-06-11 09:50:00,49.3,49.32,49.2,49.2,15342.0,46.8471,46.8661,46.7521,46.7521,15342.0
2019-06-11 10:00:00,49.24,49.25,49.02,49.06,39572.0,46.7901,46.7996,46.581,46.6191,39572.0
2019-06-11 10:10:00,49.05,49.15,48.94,49.15,24648.0,46.6096,46.7046,46.505,46.7046,24648.0
2019-06-11 10:20:00,49.16,49.27,49.15,49.26,18678.0,46.7141,46.8186,46.7046,46.8091,18678.0
2019-06-11 10:30:00,49.27,49.28,49.02,49.1,15940.0,46.8186,46.8281,46.581,46.6571,15940.0
2019-06-11 10:40:00,49.12,49.13,48.88,48.9,20848.0,46.6761,46.6856,46.448,46.467,20848.0
2019-06-11 10:50:00,48.88,48.95,48.74,48.95,35362.0,46.448,46.5145,46.315,46.5145,35362.0
2019-06-11 11:00:00,48.94,49.01,48.87,48.98,16480.0,46.505,46.5715,46.4385,46.543,16480.0
2019-06-11 11:10:00,48.99,49.02,48.95,49.02,9312.0,46.5525,46.581,46.5145,46.581,9312.0
2019-06-11 11:20:00,49.02,49.04,48.93,48.96,6266.0,46.581,46.6001,46.4955,46.524,6266.0
2019-06-11 11:30:00,48.93,48.93,48.7,48.71,8360.0,46.4955,46.4955,46.277,46.2865,8360.0
2019-06-11 11:40:00,48.7,48.74,48.62,48.67,28936.0,46.277,46.315,46.2009,46.2485,28936.0
2019-06-11 11:50:00,48.71,48.81,48.7,48.77,6376.0,46.2865,46.3815,46.277,46.3435,6376.0
2019-06-11 12:00:00,48.72,48.72,48.46,48.51,64140.0,46.296,46.296,46.0489,46.0964,64140.0
2019-06-11 12:10:00,48.51,48.52,48.4,48.48,23500.0,46.0964,46.1059,45.9919,46.0679,23500.0
2019-06-11 12:20:00,48.46,48.52,48.45,48.45,7590.0,46.0489,46.1059,46.0394,46.0394,7590.0
2019-06-11 12:30:00,48.47,48.56,48.47,48.54,18108.0,46.0584,46.1439,46.0584,46.1249,18108.0
2019-06-11 12:40:00,48.51,48.51,48.38,48.38,25992.0,46.0964,46.0964,45.9729,45.9729,25992.0
2019-06-11 12:50:00,48.38,48.43,48.27,48.27,47060.0,45.9729,46.0204,45.8684,45.8684,47060.0
2019-06-11 13:00:00,48.31,48.38,48.31,48.35,8862.0,45.9064,45.9729,45.9064,45.9444,8862.0
2019-06-11 13:10:00,48.33,48.52,48.33,48.46,56080.0,45.9254,46.1059,45.9254,46.0489,56080.0
2019-06-11 13:20:00,48.49,48.51,48.38,48.43,11204.0,46.0774,46.0964,45.9729,46.0204,11204.0
2019-06-11 13:30:00,48.36,48.51,48.36,48.51,9440.0,45.9539,46.0964,45.9539,46.0964,9440.0
2019-06-11 13:40:00,48.5,48.56,48.49,48.49,22550.0,46.0869,46.1439,46.0774,46.0774,22550.0
2019-06-11 13:50:00,48.54,48.66,48.52,48.65,6810.0,46.1249,46.239,46.1059,46.2295,6810.0
2019-06-11 14:00:00,48.68,48.85,48.68,48.71,34896.0,46.258,46.4195,46.258,46.2865,34896.0
2019-06-11 14:10:00,48.69,48.72,48.65,48.72,2820.0,46.2675,46.296,46.2295,46.296,2820.0
2019-06-11 14:20:00,48.67,48.68,48.62,48.67,3000.0,46.2485,46.258,46.2009,46.2485,3000.0
2019-06-11 14:30:00,48.63,48.63,48.38,48.4,24818.0,46.2105,46.2105,45.9729,45.9919,24818.0
2019-06-11 14:40:00,48.38,48.45,48.35,48.4,7084.0,45.9729,46.0394,45.9444,45.9919,7084.0
2019-06-11 14:50:00,48.35,48.43,48.35,48.43,640.0,45.9444,46.0204,45.9444,46.0204,640.0
2019-06-11 15:00:00,48.41,48.51,48.32,48.48,27906.0,46.0014,46.0964,45.9159,46.0679,27906.0
2019-06-11 15:10:00,48.52,48.53,48.44,48.44,18212.0,46.1059,46.1154,46.0299,46.0299,18212.0
2019-06-11 15:20:00,48.46,48.47,48.39,48.47,3856.0,46.0489,46.0584,45.9824,46.0584,3856.0
2019-06-11 15:30:00,48.45,48.65,48.44,48.6,15382.0,46.0394,46.2295,46.0299,46.1819,15382.0
2019-06-11 15:40:00,48.55,48.6,48.51,48.54,20044.0,46.1344,46.1819,46.0964,46.1249,20044.0
2019-06-11 15:50:00,48.55,48.63,48.47,48.54,91014.0,46.1344,46.2105,46.0584,46.1249,91014.0
2019-06-12 09:30:00,48.49,48.75,48.37,48.62,89844.0,46.0774,46.3245,45.9634,46.2009,89844.0
2019-06-12 09:40:00,48.62,48.71,48.52,48.55,54070.0,46.2009,46.2865,46.1059,46.1344,54070.0
2019-06-12 09:50:00,48.45,48.54,48.45,48.54,26420.0,46.0394,46.1249,46.0394,46.1249,26420.0
2019-06-12 10:00:00,48.52,48.58,48.37,48.37,14842.0,46.1059,46.1629,45.9634,45.9634,14842.0
2019-06-12 10:10:00,48.43,48.45,48.35,48.43,19914.0,46.0204,46.0394,45.9444,46.0204,19914.0
2019-06-12 10:20:00,48.44,48.5,48.27,48.27,28354.0,46.0299,46.0869,45.8684,45.8684,28354.0
2019-06-12 10:30:00,48.3,48.46,48.23,48.46,43010.0,45.8969,46.0489,45.8304,46.0489,43010.0
2019-06-12 10:40:00,48.47,48.55,48.42,48.53,30916.0,46.0584,46.1344,46.0109,46.1154,30916.0
2019-06-12 10:50:00,48.56,48.6,48.31,48.31,28668.0,46.1439,46.1819,45.9064,45.9064,28668.0
2019-06-12 11:00:00,48.32,48.36,48.23,48.31,21486.0,45.9159,45.9539,45.8304,45.9064,21486.0
2019-06-12 11:10:00,48.23,48.29,48.19,48.25,7938.0,45.8304,45.8874,45.7923,45.8494,7938.0
2019-06-12 11:20:00,48.23,48.33,48.23,48.27,10990.0,45.8304,45.9254,45.8304,45.8684,10990.0
2019-06-12 11:30:00,48.3,48.37,48.11,48.16,27152.0,45.8969,45.9634,45.7163,45.7638,27152.0
2019-06-12 11:40:00,48.19,48.21,48.15,48.17,4726.0,45.7923,45.8113,45.7543,45.7733,4726.0
2019-06-12 11:50:00,48.16,48.18,48.03,48.05,32562.0,45.7638,45.7828,45.6403,45.6593,32562.0
2019-06-12 12:00:00,48.05,48.16,48.05,48.15,14452.0,45.6593,45.7638,45.6593,45.7543,14452.0
2019-06-12 12:10:00,48.13,48.18,48.06,48.18,6800.0,45.7353,45.7828,45.6688,45.7828,6800.0
2019-06-12 12:20:00,48.11,48.34,48.11,48.33,26886.0,45.7163,45.9349,45.7163,45.9254,26886.0
2019-06-12 12:30:00,48.33,48.35,48.23,48.23,6900.0,45.9254,45.9444,45.8304,45.8304,6900.0
2019-06-12 12:40:00,48.24,48.38,48.24,48.38,5200.0,45.8399,45.9729,45.8399,45.9729,5200.0
2019-06-12 12:50:00,48.42,48.42,48.37,48.38,21402.0,46.0109,46.0109,45.9634,45.9729,21402.0
2019-06-12 13:00:00,48.33,48.35,48.29,48.3,18600.0,45.9254,45.9444,45.8874,45.8969,18600.0
2019-06-12 13:10:00,48.27,48.27,48.21,48.21,11380.0,45.8684,45.8684,45.8113,45.8113,11380.0
2019-06-12 13:20:00,48.29,48.31,48.24,48.3,7606.0,45.8874,45.9064,45.8399,45.8969,7606.0
2019-06-12 13:30:00,48.24,48.24,48.18,48.19,11660.0,45.8399,45.8399,45.7828,45.7923,11660.0
2019-06-12 13:40:00,48.19,48.24,48.15,48.24,2596.0,45.7923,45.8399,45.7543,45.8399,2596.0
2019-06-12 13:50:00,48.23,48.26,48.22,48.25,31186.0,45.8304,45.8589,45.8208,45.8494,31186.0
2019-06-12 14:00:00,48.24,48.24,48.12,48.12,41004.0,45.8399,45.8399,45.7258,45.7258,41004.0
2019-06-12 14:10:00,48.19,48.2,48.13,48.13,7636.0,45.7923,45.8018,45.7353,45.7353,7636.0
2019-06-12 14:20:00,48.14,48.19,48.14,48.18,5518.0,45.7448,45.7923,45.7448,45.7828,5518.0
2019-06-12 14:30:00,48.17,48.24,48.16,48.24,4620.0,45.7733,45.8399,45.7638,45.8399,4620.0
2019-06-12 14:40:00,48.23,48.34,48.22,48.31,16428.0,45.8304,45.9349,45.8208,45.9064,16428.0
2019-06-12 14:50:00,48.35,48.35,48.32,48.32,9008.0,45.9444,45.9444,45.9159,45.9159,9008.0
2019-06-12 15:00:00,48.3,48.3,48.24,48.27,18216.0,45.8969,45.8969,45.8399,45.8684,18216.0
2019-06-12 15:10:00,48.27,48.31,48.25,48.25,8000.0,45.8684,45.9064,45.8494,45.8494,8000.0
2019-06-12 15:20:00,48.29,48.29,48.24,48.24,1800.0,45.8874,45.8874,45.8399,45.8399,1800.0
2019-06-12 15:30:00,48.21,48.26,48.2,48.2,4600.0,45.8113,45.8589,45.8018,45.8018,4600.0
2019-06-12 15:40:00,48.2,48.25,48.17,48.21,29954.0,45.8018,45.8494,45.7733,45.8113,29954.0
2019-06-12 15:50:00,48.22,48.31,48.2,48.31,138658.0,45.8208,45.9064,45.8018,45.9064,138658.0
2019-06-13 09:30:00,48.79,49.0,48.68,48.9,69644.0,46.3625,46.562,46.258,46.467,69644.0
2019-06-13 09:40:00,48.87,49.07,48.87,48.87,58638.0,46.4385,46.6286,46.4385,46.4385,58638.0
2019-06-13 09:50:00,48.85,48.91,48.81,48.82,14312.0,46.4195,46.4765,46.3815,46.391,14312.0
2019-06-13 10:00:00,48.89,48.89,48.45,48.49,23288.0,46.4575,46.4575,46.0394,46.0774,23288.0
2019-06-13 10:10:00,48.5,48.61,48.48,48.51,43110.0,46.0869,46.1914,46.0679,46.0964,43110.0
2019-06-13 10:20:00,48.5,48.67,48.48,48.65,12558.0,46.0869,46.2485,46.0679,46.2295,12558.0
2019-06-13 10:30:00,48.67,48.73,48.59,48.73,32130.0,46.2485,46.3055,46.1724,46.3055,32130.0
2019-06-13 10:40:00,48.73,48.73,48.49,48.49,24456.0,46.3055,46.3055,46.0774,46.0774,24456.0
2019-06-13 10:50:00,48.45,48.49,48.38,48.42,9260.0,46.0394,46.0774,45.9729,46.0109,9260.0
2019-06-13 11:00:00,48.42,48.49,48.23,48.31,16986.0,46.0109,46.0774,45.8304,45.9064,16986.0
2019-06-13 11:10:00,48.34,48.44,48.34,48.38,8762.0,45.9349,46.0299,45.9349,45.9729,8762.0
2019-06-13 11:20:00,48.49,48.55,48.49,48.55,3554.0,46.0774,46.1344,46.0774,46.1344,3554.0
2019-06-13 11:30:00,48.55,48.59,48.48,48.59,166370.0,46.1344,46.1724,46.0679,46.1724,166370.0
2019-06-13 11:40:00,48.56,48.62,48.52,48.59,25872.0,46.1439,46.2009,46.1059,46.1724,25872.0
2019-06-13 11:50:00,48.58,48.64,48.54,48.58,106948.0,46.1629,46.22,46.1249,46.1629,106948.0
2019-06-13 12:00:00,48.56,48.69,48.55,48.68,31598.0,46.1439,46.2675,46.1344,46.258,31598.0
2019-06-13 12:10:00,48.68,48.7,48.62,48.63,28050.0,46.258,46.277,46.2009,46.2105,28050.0
2019-06-13 12:20:00,48.67,48.67,48.55,48.55,7800.0,46.2485,46.2485,46.1344,46.1344,7800.0
2019-06-13 12:30:00,48.52,48.55,48.5,48.55,12782.0,46.1059,46.1344,46.0869,46.1344,12782.0
2019-06-13 12:40:00,48.54,48.83,48.54,48.77,28060.0,46.1249,46.4005,46.1249,46.3435,28060.0
2019-06-13 12:50:00,48.79,48.88,48.79,48.88,9410.0,46.3625,46.448,46.3625,46.448,9410.0
2019-06-13 13:00:00,48.9,48.99,48.84,48.85,24494.0,46.467,46.5525,46.41,46.4195,24494.0
2019-06-13 13:10:00,48.87,48.87,48.78,48.85,6600.0,46.4385,46.4385,46.353,46.4195,6600.0
2019-06-13 13:20:00,48.88,48.88,48.84,48.87,1634.0,46.448,46.448,46.41,46.4385,1634.0
2019-06-13 13:30:00,48.88,48.88,48.77,48.8,17800.0,46.448,46.448,46.3435,46.372,17800.0
2019-06-13 13:40:00,48.77,48.82,48.73,48.82,12304.0,46.3435,46.391,46.3055,46.391,12304.0
2019-06-13 13:50:00,48.83,48.85,48.83,48.83,1800.0,46.4005,46.4195,46.4005,46.4005,1800.0
2019-06-13 14:00:00,48.81,48.84,48.8,48.8,17464.0,46.3815,46.41,46.372,46.372,17464.0
2019-06-13 14:10:00,48.74,48.77,48.58,48.63,24894.0,46.315,46.3435,46.1629,46.2105,24894.0
2019-06-13 14:20:00,48.63,48.73,48.63,48.73,9622.0,46.2105,46.3055,46.2105,46.3055,9622.0
2019-06-13 14:30:00,48.71,48.71,48.52,48.6,22910.0,46.2865,46.2865,46.1059,46.1819,22910.0
2019-06-13 14:40:00,48.6,48.73,48.6,48.66,11800.0,46.1819,46.3055,46.1819,46.239,11800.0
2019-06-13 14:50:00,48.66,48.71,48.63,48.66,10374.0,46.239,46.2865,46.2105,46.239,10374.0
2019-06-13 15:00:00,48.64,48.65,48.48,48.49,28460.0,46.22,46.2295,46.0679,46.0774,28460.0
2019-06-13 15:10:00,48.51,48.55,48.38,48.42,23000.0,46.0964,46.1344,45.9729,46.0109,23000.0
2019-06-13 15:20:00,48.46,48.5,48.44,48.48,29596.0,46.0489,46.0869,46.0299,46.0679,29596.0
2019-06-13 15:30:00,48.49,48.63,48.49,48.63,25282.0,46.0774,46.2105,46.0774,46.2105,25282.0
2019-06-13 15:40:00,48.61,48.65,48.49,48.51,40620.0,46.1914,46.2295,46.0774,46.0964,40620.0
2019-06-13 15:50:00,48.49,48.91,48.45,48.88,60744.0,46.0774,46.4765,46.0394,46.448,60744.0
2019-06-14 09:30:00,48.7,48.73,48.26,48.35,83208.0,46.277,46.3055,45.8589,45.9444,83208.0
2019-06-14 09:40:00,48.38,48.56,48.36,48.52,49194.0,45.9729,46.1439,45.9539,46.1059,49194.0
2019-06-14 09:50:00,48.51,48.58,48.32,48.35,53972.0,46.0964,46.1629,45.9159,45.9444,53972.0
2019-06-14 10:00:00,48.35,48.56,48.28,48.55,49986.0,45.9444,46.1439,45.8779,46.1344,49986.0
2019-06-14 10:10:00,48.52,48.61,48.45,48.52,45362.0,46.1059,46.1914,46.0394,46.1059,45362.0
2019-06-14 10:20:00,48.53,48.62,48.53,48.55,17118.0,46.1154,46.2009,46.1154,46.1344,17118.0
2019-06-14 10:30:00,48.48,48.48,48.41,48.44,11960.0,46.0679,46.0679,46.0014,46.0299,11960.0
2019-06-14 10:40:00,48.46,48.67,48.44,48.66,15306.0,46.0489,46.2485,46.0299,46.239,15306.0
2019-06-14 10:50:00,48.7,48.81,48.7,48.75,26794.0,46.277,46.3815,46.277,46.3245,26794.0
2019-06-14 11:00:00,48.75,48.76,48.55,48.55,14546.0,46.3245,46.334,46.1344,46.1344,14546.0
2019-06-14 11:10:00,48.5,48.53,48.35,48.52,60440.0,46.0869,46.1154,45.9444,46.1059,60440.0
2019-06-14 11:20:00,48.53,48.71,48.52,48.7,18180.0,46.1154,46.2865,46.1059,46.277,18180.0
2019-06-14 11:30:00,48.69,48.77,48.67,48.77,13982.0,46.2675,46.3435,46.2485,46.3435,13982.0
2019-06-14 11:40:00,48.73,48.73,48.63,48.66,11956.0,46.3055,46.3055,46.2105,46.239,11956.0
2019-06-14 11:50:00,48.74,48.74,48.69,48.69,5400.0,46.315,46.315,46.2675,46.2675,5400.0
2019-06-14 12:00:00,48.67,48.67,48.6,48.6,15400.0,46.2485,46.2485,46.1819,46.1819,15400.0
2019-06-14 12:10:00,48.63,48.67,48.6,48.67,4154.0,46.2105,46.2485,46.1819,46.2485,4154.0
2019-06-14 12:20:00,48.6,48.71,48.6,48.69,7800.0,46.1819,46.2865,46.1819,46.2675,7800.0
2019-06-14 12:30:00,48.69,48.78,48.69,48.77,11094.0,46.2675,46.353,46.2675,46.3435,11094.0
2019-06-14 12:40:00,48.74,48.74,48.65,48.66,9344.0,46.315,46.315,46.2295,46.239,9344.0
2019-06-14 12:50:00,48.71,48.73,48.71,48.72,8500.0,46.2865,46.3055,46.2865,46.296,8500.0
2019-06-14 13:00:00,48.69,48.72,48.66,48.72,10870.0,46.2675,46.296,46.239,46.296,10870.0
2019-06-14 13:10:00,48.68,48.69,48.68,48.69,1372.0,46.258,46.2675,46.258,46.2675,1372.0
2019-06-14 13:20:00,48.69,48.77,48.68,48.68,32000.0,46.2675,46.3435,46.258,46.258,32000.0
2019-06-14 13:30:00,48.68,48.74,48.68,48.72,1408.0,46.258,46.315,46.258,46.296,1408.0
2019-06-14 13:40:00,48.67,48.68,48.62,48.64,7600.0,46.2485,46.258,46.2009,46.22,7600.0
2019-06-14 13:50:00,48.66,48.67,48.64,48.64,7278.0,46.239,46.2485,46.22,46.22,7278.0
2019-06-14 14:00:00,48.6,48.73,48.6,48.73,5700.0,46.1819,46.3055,46.1819,46.3055,5700.0
2019-06-14 14:10:00,48.72,48.87,48.72,48.86,55830.0,46.296,46.4385,46.296,46.429,55830.0
2019-06-14 14:20:00,48.82,48.82,48.78,48.81,14790.0,46.391,46.391,46.353,46.3815,14790.0
2019-06-14 14:30:00,48.85,48.85,48.81,48.82,11116.0,46.4195,46.4195,46.3815,46.391,11116.0
2019-06-14 14:40:00,48.82,48.82,48.79,48.8,8358.0,46.391,46.391,46.3625,46.372,8358.0
2019-06-14 14:50:00,48.79,48.85,48.79,48.85,7500.0,46.3625,46.4195,46.3625,46.4195,7500.0
2019-06-14 15:00:00,48.85,48.98,48.85,48.94,70334.0,46.4195,46.543,46.4195,46.505,70334.0
2019-06-14 15:10:00,48.97,49.07,48.95,49.06,117358.0,46.5335,46.6286,46.5145,46.6191,117358.0
2019-06-14 15:20:00,49.07,49.13,49.06,49.08,47322.0,46.6286,46.6856,46.6191,46.6381,47322.0
2019-06-14 15:30:00,49.1,49.19,49.05,49.17,22342.0,46.6571,46.7426,46.6096,46.7236,22342.0
2019-06-14 15:40:00,49.11,49.11,49.01,49.05,32902.0,46.6666,46.6666,46.5715,46.6096,32902.0
2019-06-14 15:50:00,49.04,49.12,48.83,48.83,65630.0,46.6001,46.6761,46.4005,46.4005,65630.0
2019-06-17 09:30:00,48.92,48.94,48.64,48.66,55310.0,46.486,46.505,46.22,46.239,55310.0
2019-06-17 09:40:00,48.72,48.82,48.54,48.8,40998.0,46.296,46.391,46.1249,46.372,40998.0
2019-06-17 09:50:00,48.78,48.9,48.74,48.85,29024.0,46.353,46.467,46.315,46.4195,29024.0
2019-06-17 10:00:00,48.85,49.01,48.81,49.01,29212.0,46.4195,46.5715,46.3815,46.5715,29212.0
2019-06-17 10:10:00,48.97,48.98,48.84,48.85,27398.0,46.5335,46.543,46.41,46.4195,27398.0
2019-06-17 10:20:00,48.89,49.1,48.89,49.08,47016.0,46.4575,46.6571,46.4575,46.6381,47016.0
2019-06-17 10:30:00,49.11,49.16,49.09,49.16,32088.0,46.6666,46.7141,46.6476,46.7141,32088.0
2019-06-17 10:40:00,49.17,49.21,49.01,49.07,25426.0,46.7236,46.7616,46.5715,46.6286,25426.0
2019-06-17 10:50:00,49.09,49.09,49.06,49.06,836.0,46.6476,46.6476,46.6191,46.6191,836.0
2019-06-17 11:00:00,49.2,49.21,49.1,49.12,7258.0,46.7521,46.7616,46.6571,46.6761,7258.0
2019-06-17 11:10:00,49.12,49.15,49.1,49.13,30774.0,46.6761,46.7046,46.6571,46.6856,30774.0
2019-06-17 11:20:00,49.19,49.19,49.11,49.13,8090.0,46.7426,46.7426,46.6666,46.6856,8090.0
2019-06-17 11:30:00,49.11,49.11,49.09,49.09,4492.0,46.6666,46.6666,46.6476,46.6476,4492.0
2019-06-17 11:40:00,49.12,49.12,49.07,49.12,8624.0,46.6761,46.6761,46.6286,46.6761,8624.0
2019-06-17 11:50:00,49.12,49.12,49.04,49.1,8734.0,46.6761,46.6761,46.6001,46.6571,8734.0
2019-06-17 12:00:00,49.13,49.13,49.02,49.02,3936.0,46.6856,46.6856,46.581,46.581,3936.0
2019-06-17 12:10:00,49.02,49.04,49.0,49.02,11900.0,46.581,46.6001,46.562,46.581,11900.0
2019-06-17 12:20:00,48.99,48.99,48.96,48.97,6400.0,46.5525,46.5525,46.524,46.5335,6400.0
2019-06-17 12:30:00,48.94,49.07,48.94,49.05,17600.0,46.505,46.6286,46.505,46.6096,17600.0
2019-06-17 12:40:00,49.06,49.08,49.04,49.06,19062.0,46.6191,46.6381,46.6001,46.6191,19062.0
2019-06-17 12:50:00,49.08,49.08,49.04,49.05,4600.0,46.6381,46.6381,46.6001,46.6096,4600.0
2019-06-17 13:00:00,49.08,49.12,49.05,49.05,9440.0,46.6381,46.6761,46.6096,46.6096,9440.0
2019-06-17 13:10:00,49.07,49.08,49.06,49.08,3004.0,46.6286,46.6381,46.6191,46.6381,3004.0
2019-06-17 13:20:00,49.1,49.1,49.04,49.04,1600.0,46.6571,46.6571,46.6001,46.6001,1600.0
2019-06-17 13:30:00,49.03,49.08,49.01,49.08,5594.0,46.5905,46.6381,46.5715,46.6381,5594.0
2019-06-17 13:40:00,49.1,49.14,49.1,49.14,12640.0,46.6571,46.6951,46.6571,46.6951,12640.0
2019-06-17 13:50:00,49.12,49.13,49.12,49.12,1974.0,46.6761,46.6856,46.6761,46.6761,1974.0
2019-06-17 14:00:00,49.16,49.18,49.1,49.12,30620.0,46.7141,46.7331,46.6571,46.6761,30620.0
2019-06-17 14:10:00,49.11,49.16,49.11,49.16,6582.0,46.6666,46.7141,46.6666,46.7141,6582.0
2019-06-17 14:20:00,49.13,49.13,49.04,49.04,23976.0,46.6856,46.6856,46.6001,46.6001,23976.0
2019-06-17 14:30:00,49.07,49.09,49.02,49.09,3000.0,46.6286,46.6476,46.581,46.6476,3000.0
2019-06-17 14:40:00,49.05,49.08,49.05,49.08,2000.0,46.6096,46.6381,46.6096,46.6381,2000.0
2019-06-17 14:50:00,49.05,49.06,49.01,49.03,2400.0,46.6096,46.6191,46.5715,46.5905,2400.0
2019-06-17 15:00:00,49.0,49.05,48.94,49.05,21440.0,46.562,46.6096,46.505,46.6096,21440.0
2019-06-17 15:10:00,49.05,49.08,49.04,49.06,4130.0,46.6096,46.6381,46.6001,46.6191,4130.0
2019-06-17 15:20:00,49.06,49.13,49.04,49.13,11800.0,46.6191,46.6856,46.6001,46.6856,11800.0
2019-06-17 15:30:00,49.07,49.07,48.93,48.95,21076.0,46.6286,46.6286,46.4955,46.5145,21076.0
2019-06-17 15:40:00,48.95,49.01,48.93,48.99,5780.0,46.5145,46.5715,46.4955,46.5525,5780.0
2019-06-17 15:50:00,48.95,48.98,48.8,48.9,57518.0,46.5145,46.543,46.372,46.467,57518.0
2019-06-18 09:30:00,49.81,50.4,49.65,50.35,144734.0,47.3317,47.8924,47.1797,47.8449,144734.0
2019-06-18 09:40:00,50.41,50.9,50.32,50.9,131920.0,47.9019,48.3675,47.8164,48.3675,131920.0
2019-06-18 09:50:00,50.93,50.93,50.71,50.71,94304.0,48.396,48.396,48.187,48.187,94304.0
2019-06-18 10:00:00,50.74,50.85,50.64,50.64,75758.0,48.2155,48.32,48.1204,48.1204,75758.0
2019-06-18 10:10:00,50.69,50.73,50.56,50.64,37540.0,48.168,48.206,48.0444,48.1204,37540.0
2019-06-18 10:20:00,50.65,50.69,50.49,50.69,22480.0,48.1299,48.168,47.9779,48.168,22480.0
2019-06-18 10:30:00,50.68,50.88,50.68,50.84,21552.0,48.1585,48.3485,48.1585,48.3105,21552.0
2019-06-18 10:40:00,50.84,50.96,50.79,50.96,59462.0,48.3105,48.4245,48.263,48.4245,59462.0
2019-06-18 10:50:00,50.96,51.17,50.92,51.13,63552.0,48.4245,48.6241,48.3865,48.5861,63552.0
2019-06-18 11:00:00,51.12,51.23,51.1,51.1,33298.0,48.5766,48.6811,48.5576,48.5576,33298.0
2019-06-18 11:10:00,51.1,51.12,50.97,50.97,9056.0,48.5576,48.5766,48.434,48.434,9056.0
2019-06-18 11:20:00,50.97,51.08,50.72,50.94,88266.0,48.434,48.5386,48.1965,48.4055,88266.0
2019-06-18 11:30:00,50.91,50.95,50.85,50.9,19564.0,48.377,48.415,48.32,48.3675,19564.0
2019-06-18 11:40:00,50.9,50.91,50.77,50.78,67202.0,48.3675,48.377,48.244,48.2535,67202.0
2019-06-18 11:50:00,50.79,50.79,50.7,50.7,39632.0,48.263,48.263,48.1775,48.1775,39632.0
2019-06-18 12:00:00,50.71,50.76,50.71,50.71,11878.0,48.187,48.2345,48.187,48.187,11878.0
2019-06-18 12:10:00,50.78,50.8,50.57,50.57,14322.0,48.2535,48.2725,48.0539,48.0539,14322.0
2019-06-18 12:20:00,50.63,50.8,50.62,50.8,7300.0,48.1109,48.2725,48.1014,48.2725,7300.0
2019-06-18 12:30:00,50.82,50.88,50.81,50.88,25200.0,48.2915,48.3485,48.282,48.3485,25200.0
2019-06-18 12:40:00,50.89,50.95,50.84,50.88,31392.0,48.358,48.415,48.3105,48.3485,31392.0
2019-06-18 12:50:00,50.88,50.88,50.84,50.86,19752.0,48.3485,48.3485,48.3105,48.3295,19752.0
2019-06-18 13:00:00,50.81,50.81,50.57,50.7,47030.0,48.282,48.282,48.0539,48.1775,47030.0
2019-06-18 13:10:00,50.72,50.86,50.72,50.81,17822.0,48.1965,48.3295,48.1965,48.282,17822.0
2019-06-18 13:20:00,50.83,50.83,50.71,50.71,20280.0,48.301,48.301,48.187,48.187,20280.0
2019-06-18 13:30:00,50.72,50.76,50.7,50.76,12204.0,48.1965,48.2345,48.1775,48.2345,12204.0
2019-06-18 13:40:00,50.74,50.81,50.73,50.81,17200.0,48.2155,48.282,48.206,48.282,17200.0
2019-06-18 13:50:00,50.8,50.87,50.78,50.84,4582.0,48.2725,48.339,48.2535,48.3105,4582.0
2019-06-18 14:00:00,50.87,50.91,50.83,50.9,15244.0,48.339,48.377,48.301,48.3675,15244.0
2019-06-18 14:10:00,50.92,51.0,50.9,50.99,36254.0,48.3865,48.4625,48.3675,48.453,36254.0
2019-06-18 14:20:00,51.02,51.1,50.99,51.06,9216.0,48.4815,48.5576,48.453,48.5195,9216.0
2019-06-18 14:30:00,51.08,51.1,51.03,51.03,17426.0,48.5386,48.5576,48.491,48.491,17426.0
2019-06-18 14:40:00,51.04,51.07,51.01,51.03,22802.0,48.5005,48.529,48.472,48.491,22802.0
2019-06-18 14:50:00,51.02,51.03,50.95,51.02,12382.0,48.4815,48.491,48.415,48.4815,12382.0
2019-06-18 15:00:00,51.01,51.04,50.95,50.98,10106.0,48.472,48.5005,48.415,48.4435,10106.0
2019-06-18 15:10:00,51.01,51.02,50.88,51.02,26990.0,48.472,48.4815,48.3485,48.4815,26990.0
2019-06-18 15:20:00,51.0,51.05,50.98,51.03,20074.0,48.4625,48.51,48.4435,48.491,20074.0
2019-06-18 15:30:00,51.01,51.05,50.88,50.89,88122.0,48.472,48.51,48.3485,48.358,88122.0
2019-06-18 15:40:00,50.88,50.98,50.84,50.93,127282.0,48.3485,48.4435,48.3105,48.396,127282.0
2019-06-18 15:50:00,50.9,50.97,50.7,50.91,202366.0,48.3675,48.434,48.1775,48.377,202366.0
2019-06-19 09:30:00,51.02,51.21,51.02,51.21,80872.0,48.4815,48.6621,48.4815,48.6621,80872.0
2019-06-19 09:40:00,51.21,51.27,51.1,51.16,33184.0,48.6621,48.7191,48.5576,48.6146,33184.0
2019-06-19 09:50:00,51.16,51.29,51.16,51.29,20058.0,48.6146,48.7381,48.6146,48.7381,20058.0
2019-06-19 10:00:00,51.31,51.31,51.13,51.17,13564.0,48.7571,48.7571,48.5861,48.6241,13564.0
2019-06-19 10:10:00,51.13,51.17,51.07,51.08,22436.0,48.5861,48.6241,48.529,48.5386,22436.0
2019-06-19 10:20:00,51.1,51.12,51.02,51.06,12124.0,48.5576,48.5766,48.4815,48.5195,12124.0
2019-06-19 10:30:00,51.07,51.14,51.01,51.1,22258.0,48.529,48.5956,48.472,48.5576,22258.0
2019-06-19 10:40:00,51.06,51.12,51.05,51.08,15726.0,48.5195,48.5766,48.51,48.5386,15726.0
2019-06-19 10:50:00,51.1,51.15,51.1,51.13,10106.0,48.5576,48.6051,48.5576,48.5861,10106.0
2019-06-19 11:00:00,51.15,51.22,51.13,51.17,24520.0,48.6051,48.6716,48.5861,48.6241,24520.0
2019-06-19 11:10:00,51.1,51.13,51.08,51.1,11052.0,48.5576,48.5861,48.5386,48.5576,11052.0
2019-06-19 11:20:00,51.1,51.15,51.1,51.15,17360.0,48.5576,48.6051,48.5576,48.6051,17360.0
2019-06-19 11:30:00,51.14,51.16,51.03,51.1,15658.0,48.5956,48.6146,48.491,48.5576,15658.0
2019-06-19 11:40:00,51.09,51.16,51.07,51.15,12830.0,48.5481,48.6146,48.529,48.6051,12830.0
2019-06-19 11:50:00,51.14,51.22,51.13,51.13,15298.0,48.5956,48.6716,48.5861,48.5861,15298.0
2019-06-19 12:00:00,51.13,51.13,50.98,51.0,37814.0,48.5861,48.5861,48.4435,48.4625,37814.0
2019-06-19 12:10:00,50.99,51.07,50.99,51.05,36120.0,48.453,48.529,48.453,48.51,36120.0
2019-06-19 12:20:00,51.04,51.04,51.0,51.01,32016.0,48.5005,48.5005,48.4625,48.472,32016.0
2019-06-19 12:30:00,50.99,51.01,50.96,51.01,3000.0,48.453,48.472,48.4245,48.472,3000.0
2019-06-19 12:40:00,50.98,50.99,50.96,50.98,7520.0,48.4435,48.453,48.4245,48.4435,7520.0
2019-06-19 12:50:00,50.97,50.98,50.93,50.94,15240.0,48.434,48.4435,48.396,48.4055,15240.0
2019-06-19 13:00:00,50.96,50.96,50.93,50.93,7492.0,48.4245,48.4245,48.396,48.396,7492.0
2019-06-19 13:10:00,50.91,50.91,50.82,50.82,24252.0,48.377,48.377,48.2915,48.2915,24252.0
2019-06-19 13:20:00,50.8,50.88,50.77,50.88,26730.0,48.2725,48.3485,48.244,48.3485,26730.0
2019-06-19 13:30:00,50.9,50.97,50.88,50.94,14136.0,48.3675,48.434,48.3485,48.4055,14136.0
2019-06-19 13:40:00,50.93,50.93,50.79,50.8,10684.0,48.396,48.396,48.263,48.2725,10684.0
2019-06-19 13:50:00,50.81,50.98,50.81,50.93,22320.0,48.282,48.4435,48.282,48.396,22320.0
2019-06-19 14:00:00,50.98,51.46,50.59,51.09,424948.0,48.4435,48.8996,48.0729,48.5481,424948.0
2019-06-19 14:10:00,51.1,51.3,51.08,51.25,60806.0,48.5576,48.7476,48.5386,48.7001,60806.0
2019-06-19 14:20:00,51.22,51.22,50.92,51.02,73126.0,48.6716,48.6716,48.3865,48.4815,73126.0
2019-06-19 14:30:00,51.08,51.37,51.02,51.03,119808.0,48.5386,48.8141,48.4815,48.491,119808.0
2019-06-19 14:40:00,51.04,51.2,50.93,51.02,50600.0,48.5005,48.6526,48.396,48.4815,50600.0
2019-06-19 14:50:00,51.06,51.25,51.06,51.15,22136.0,48.5195,48.7001,48.5195,48.6051,22136.0
2019-06-19 15:00:00,51.16,51.34,51.16,51.34,23112.0,48.6146,48.7856,48.6146,48.7856,23112.0
2019-06-19 15:10:00,51.27,51.37,51.23,51.31,29404.0,48.7191,48.8141,48.6811,48.7571,29404.0
2019-06-19 15:20:00,51.33,51.35,51.24,51.27,35606.0,48.7761,48.7951,48.6906,48.7191,35606.0
2019-06-19 15:30:00,51.3,51.35,51.1,51.1,122976.0,48.7476,48.7951,48.5576,48.5576,122976.0
2019-06-19 15:40:00,51.1,51.42,51.09,51.27,150744.0,48.5576,48.8616,48.5481,48.7191,150744.0
2019-06-19 15:50:00,51.31,51.41,51.07,51.07,93124.0,48.7571,48.8521,48.529,48.529,93124.0
2019-06-20 09:30:00,52.51,52.55,52.25,52.42,154682.0,49.8974,49.9354,49.6503,49.8119,154682.0
2019-06-20 09:40:00,52.42,52.52,52.37,52.44,64670.0,49.8119,49.9069,49.7644,49.8309,64670.0
2019-06-20 09:50:00,52.42,52.54,52.4,52.4,30634.0,49.8119,49.9259,49.7929,49.7929,30634.0
2019-06-20 10:00:00,52.38,52.51,52.33,52.4,43780.0,49.7739,49.8974,49.7264,49.7929,43780.0
2019-06-20 10:10:00,52.38,52.51,52.26,52.27,82026.0,49.7739,49.8974,49.6598,49.6693,82026.0
2019-06-20 10:20:00,52.25,52.33,52.18,52.2,39434.0,49.6503,49.7264,49.5838,49.6028,39434.0
2019-06-20 10:30:00,52.21,52.22,52.12,52.18,19728.0,49.6123,49.6218,49.5268,49.5838,19728.0
2019-06-20 10:40:00,52.16,52.33,52.13,52.3,35542.0,49.5648,49.7264,49.5363,49.6979,35542.0
2019-06-20 10:50:00,52.3,52.33,52.06,52.06,27182.0,49.6979,49.7264,49.4698,49.4698,27182.0
2019-06-20 11:00:00,52.12,52.2,52.06,52.15,21522.0,49.5268,49.6028,49.4698,49.5553,21522.0
2019-06-20 11:10:00,52.2,52.2,52.04,52.07,22044.0,49.6028,49.6028,49.4508,49.4793,22044.0
2019-06-20 11:20:00,52.04,52.07,51.97,52.0,20192.0,49.4508,49.4793,49.3843,49.4128,20192.0
2019-06-20 11:30:00,52.02,52.06,51.93,51.99,23526.0,49.4318,49.4698,49.3463,49.4033,23526.0
2019-06-20 11:40:00,51.99,52.15,51.95,52.11,52080.0,49.4033,49.5553,49.3653,49.5173,52080.0
2019-06-20 11:50:00,52.12,52.16,52.07,52.07,9650.0,49.5268,49.5648,49.4793,49.4793,9650.0
2019-06-20 12:00:00,52.07,52.07,51.93,51.93,81512.0,49.4793,49.4793,49.3463,49.3463,81512.0
2019-06-20 12:10:00,51.91,51.91,51.27,51.35,148050.0,49.3273,49.3273,48.7191,48.7951,148050.0
2019-06-20 12:20:00,51.33,51.75,51.29,51.72,70692.0,48.7761,49.1752,48.7381,49.1467,70692.0
2019-06-20 12:30:00,51.75,51.85,51.65,51.71,29422.0,49.1752,49.2702,49.0802,49.1372,29422.0
2019-06-20 12:40:00,51.7,51.86,51.7,51.85,28390.0,49.1277,49.2797,49.1277,49.2702,28390.0
2019-06-20 12:50:00,51.87,51.9,51.71,51.85,28508.0,49.2892,49.3178,49.1372,49.2702,28508.0
2019-06-20 13:00:00,51.88,51.94,51.83,51.92,10872.0,49.2987,49.3558,49.2512,49.3368,10872.0
2019-06-20 13:10:00,51.91,51.96,51.88,51.95,36478.0,49.3273,49.3748,49.2987,49.3653,36478.0
2019-06-20 13:20:00,51.95,52.16,51.91,52.16,41946.0,49.3653,49.5648,49.3273,49.5648,41946.0
2019-06-20 13:30:00,52.17,52.18,52.07,52.08,24424.0,49.5743,49.5838,49.4793,49.4888,24424.0
2019-06-20 13:40:00,52.1,52.1,52.02,52.04,12772.0,49.5078,49.5078,49.4318,49.4508,12772.0
2019-06-20 13:50:00,52.05,52.12,51.99,52.08,16516.0,49.4603,49.5268,49.4033,49.4888,16516.0
2019-06-20 14:00:00,52.05,52.18,52.05,52.17,12500.0,49.4603,49.5838,49.4603,49.5743,12500.0
2019-06-20 14:10:00,52.15,52.2,52.11,52.18,20856.0,49.5553,49.6028,49.5173,49.5838,20856.0
2019-06-20 14:20:00,52.19,52.19,52.13,52.16,27686.0,49.5933,49.5933,49.5363,49.5648,27686.0
2019-06-20 14:30:00,52.16,52.26,52.16,52.23,24336.0,49.5648,49.6598,49.5648,49.6313,24336.0
2019-06-20 14:40:00,52.23,52.33,52.23,52.32,31706.0,49.6313,49.7264,49.6313,49.7169,31706.0
2019-06-20 14:50:00,52.3,52.34,52.27,52.33,25636.0,49.6979,49.7359,49.6693,49.7264,25636.0
2019-06-20 15:00:00,52.33,52.34,52.18,52.22,46928.0,49.7264,49.7359,49.5838,49.6218,46928.0
2019-06-20 15:10:00,52.24,52.34,52.24,52.34,6172.0,49.6408,49.7359,49.6408,49.7359,6172.0
2019-06-20 15:20:00,52.34,52.39,52.33,52.38,29206.0,49.7359,49.7834,49.7264,49.7739,29206.0
2019-06-20 15:30:00,52.37,52.45,52.3,52.44,34548.0,49.7644,49.8404,49.6979,49.8309,34548.0
2019-06-20 15:40:00,52.46,52.68,52.46,52.68,124456.0,49.8499,50.0589,49.8499,50.0589,124456.0
2019-06-20 15:50:00,52.67,52.77,52.49,52.49,68774.0,50.0494,50.1445,49.8784,49.8784,68774.0
2019-06-21 09:30:00,52.41,52.55,52.35,52.51,77050.0,49.8024,49.9354,49.7454,49.8974,77050.0
2019-06-21 09:40:00,52.53,52.62,52.35,52.35,38450.0,49.9164,50.0019,49.7454,49.7454,38450.0
2019-06-21 09:50:00,52.35,52.55,52.32,52.45,26406.0,49.7454,49.9354,49.7169,49.8404,26406.0
2019-06-21 10:00:00,52.47,52.6,52.4,52.53,52100.0,49.8594,49.9829,49.7929,49.9164,52100.0
2019-06-21 10:10:00,52.53,52.57,52.48,52.55,16652.0,49.9164,49.9544,49.8689,49.9354,16652.0
2019-06-21 10:20:00,52.56,52.63,52.54,52.63,13506.0,49.9449,50.0114,49.9259,50.0114,13506.0
2019-06-21 10:30:00,52.65,52.73,52.58,52.63,36528.0,50.0304,50.1065,49.9639,50.0114,36528.0
2019-06-21 10:40:00,52.65,52.89,52.63,52.84,50124.0,50.0304,50.2585,50.0114,50.211,50124.0
2019-06-21 10:50:00,52.81,52.85,52.77,52.79,16600.0,50.1825,50.2205,50.1445,50.1635,16600.0
2019-06-21 11:00:00,52.88,53.41,52.87,53.29,115204.0,50.249,50.7526,50.2395,50.6386,115204.0
2019-06-21 11:10:00,53.25,53.25,53.05,53.18,86992.0,50.6006,50.6006,50.4105,50.5341,86992.0
2019-06-21 11:20:00,53.18,53.23,52.97,53.06,46478.0,50.5341,50.5816,50.3345,50.42,46478.0
2019-06-21 11:30:00,53.0,53.18,52.99,53.0,93190.0,50.363,50.5341,50.3535,50.363,93190.0
2019-06-21 11:40:00,53.0,53.06,52.85,52.85,53782.0,50.363,50.42,50.2205,50.2205,53782.0
2019-06-21 11:50:00,52.9,52.9,52.81,52.84,32996.0,50.268,50.268,50.1825,50.211,32996.0
2019-06-21 12:00:00,52.85,52.92,52.81,52.83,14782.0,50.2205,50.287,50.1825,50.2015,14782.0
2019-06-21 12:10:00,52.83,52.83,52.67,52.67,28192.0,50.2015,50.2015,50.0494,50.0494,28192.0
2019-06-21 12:20:00,52.71,52.72,52.62,52.71,28936.0,50.0875,50.097,50.0019,50.0875,28936.0
2019-06-21 12:30:00,52.7,52.78,52.64,52.78,19312.0,50.078,50.154,50.0209,50.154,19312.0
2019-06-21 12:40:00,52.74,52.84,52.7,52.84,95068.0,50.116,50.211,50.078,50.211,95068.0
2019-06-21 12:50:00,52.84,52.87,52.76,52.78,22514.0,50.211,50.2395,50.135,50.154,22514.0
2019-06-21 13:00:00,52.83,52.83,52.69,52.76,45232.0,50.2015,50.2015,50.0684,50.135,45232.0
2019-06-21 13:10:00,52.77,52.77,52.67,52.69,6380.0,50.1445,50.1445,50.0494,50.0684,6380.0
2019-06-21 13:20:00,52.7,52.7,52.61,52.7,14100.0,50.078,50.078,49.9924,50.078,14100.0
2019-06-21 13:30:00,52.76,52.81,52.73,52.76,23906.0,50.135,50.1825,50.1065,50.135,23906.0
2019-06-21 13:40:00,52.76,52.79,52.73,52.76,6778.0,50.135,50.1635,50.1065,50.135,6778.0
2019-06-21 13:50:00,52.71,52.77,52.71,52.77,5770.0,50.0875,50.1445,50.0875,50.1445,5770.0
2019-06-21 14:00:00,52.77,52.84,52.72,52.72,23000.0,50.1445,50.211,50.097,50.097,23000.0
2019-06-21 14:10:00,52.72,52.72,52.65,52.66,13484.0,50.097,50.097,50.0304,50.0399,13484.0
2019-06-21 14:20:00,52.67,52.72,52.61,52.71,24720.0,50.0494,50.097,49.9924,50.0875,24720.0
2019-06-21 14:30:00,52.69,52.79,52.69,52.75,12320.0,50.0684,50.1635,50.0684,50.1255,12320.0
2019-06-21 14:40:00,52.75,52.77,52.72,52.76,9644.0,50.1255,50.1445,50.097,50.135,9644.0
2019-06-21 14:50:00,52.75,52.81,52.73,52.73,12974.0,50.1255,50.1825,50.1065,50.1065,12974.0
2019-06-21 15:00:00,52.77,52.81,52.72,52.81,8954.0,50.1445,50.1825,50.097,50.1825,8954.0
2019-06-21 15:10:00,52.85,52.9,52.84,52.86,27744.0,50.2205,50.268,50.211,50.23,27744.0
2019-06-21 15:20:00,52.87,52.87,52.71,52.71,24564.0,50.2395,50.2395,50.0875,50.0875,24564.0
2019-06-21 15:30:00,52.74,52.74,52.64,52.66,10900.0,50.116,50.116,50.0209,50.0399,10900.0
2019-06-21 15:40:00,52.73,52.83,52.67,52.74,80482.0,50.1065,50.2015,50.0494,50.116,80482.0
2019-06-21 15:50:00,52.68,52.68,52.21,52.3,92916.0,50.0589,50.0589,49.6123,49.6979,92916.0
2019-06-24 09:30:00,52.41,52.69,52.41,52.63,71586.0,49.8024,50.0684,49.8024,50.0114,71586.0
2019-06-24 09:40:00,52.69,52.79,52.62,52.71,45588.0,50.0684,50.1635,50.0019,50.0875,45588.0
2019-06-24 09:50:00,52.74,52.74,52.49,52.49,33896.0,50.116,50.116,49.8784,49.8784,33896.0
2019-06-24 10:00:00,52.55,52.7,52.53,52.69,25252.0,49.9354,50.078,49.9164,50.0684,25252.0
2019-06-24 10:10:00,52.72,52.75,52.63,52.68,25596.0,50.097,50.1255,50.0114,50.0589,25596.0
2019-06-24 10:20:00,52.69,52.69,52.58,52.66,16158.0,50.0684,50.0684,49.9639,50.0399,16158.0
2019-06-24 10:30:00,52.71,52.71,52.6,52.6,7736.0,50.0875,50.0875,49.9829,49.9829,7736.0
2019-06-24 10:40:00,52.62,52.69,52.52,52.54,43490.0,50.0019,50.0684,49.9069,49.9259,43490.0
2019-06-24 10:50:00,52.54,52.54,52.42,52.44,29016.0,49.9259,49.9259,49.8119,49.8309,29016.0
2019-06-24 11:00:00,52.52,52.58,52.48,52.55,28810.0,49.9069,49.9639,49.8689,49.9354,28810.0
2019-06-24 11:10:00,52.59,52.6,52.49,52.5,24196.0,49.9734,49.9829,49.8784,49.8879,24196.0
2019-06-24 11:20:00,52.5,52.6,52.45,52.6,17974.0,49.8879,49.9829,49.8404,49.9829,17974.0
2019-06-24 11:30:00,52.58,52.63,52.56,52.63,6740.0,49.9639,50.0114,49.9449,50.0114,6740.0
2019-06-24 11:40:00,52.59,52.6,52.58,52.6,4502.0,49.9734,49.9829,49.9639,49.9829,4502.0
2019-06-24 11:50:00,52.63,52.66,52.55,52.55,9312.0,50.0114,50.0399,49.9354,49.9354,9312.0
2019-06-24 12:00:00,52.55,52.58,52.51,52.54,11176.0,49.9354,49.9639,49.8974,49.9259,11176.0
2019-06-24 12:10:00,52.5,52.58,52.5,52.58,4092.0,49.8879,49.9639,49.8879,49.9639,4092.0
2019-06-24 12:20:00,52.58,52.6,52.55,52.57,7630.0,49.9639,49.9829,49.9354,49.9544,7630.0
2019-06-24 12:30:00,52.55,52.57,52.55,52.57,3744.0,49.9354,49.9544,49.9354,49.9544,3744.0
2019-06-24 12:40:00,52.52,52.52,52.5,52.52,6500.0,49.9069,49.9069,49.8879,49.9069,6500.0
2019-06-24 12:50:00,52.56,52.58,52.54,52.56,16496.0,49.9449,49.9639,49.9259,49.9449,16496.0
2019-06-24 13:00:00,52.51,52.54,52.51,52.52,3130.0,49.8974,49.9259,49.8974,49.9069,3130.0
2019-06-24 13:10:00,52.52,52.52,52.52,52.52,580.0,49.9069,49.9069,49.9069,49.9069,580.0
2019-06-24 13:20:00,52.49,52.51,52.47,52.48,1474.0,49.8784,49.8974,49.8594,49.8689,1474.0
2019-06-24 13:30:00,52.49,52.54,52.46,52.54,4490.0,49.8784,49.9259,49.8499,49.9259,4490.0
2019-06-24 13:40:00,52.55,52.55,52.43,52.43,5780.0,49.9354,49.9354,49.8214,49.8214,5780.0
2019-06-24 13:50:00,52.43,52.43,52.37,52.4,39938.0,49.8214,49.8214,49.7644,49.7929,39938.0
2019-06-24 14:00:00,52.4,52.4,52.4,52.4,10884.0,49.7929,49.7929,49.7929,49.7929,10884.0
2019-06-24 14:10:00,52.4,52.41,52.35,52.35,36920.0,49.7929,49.8024,49.7454,49.7454,36920.0
2019-06-24 14:20:00,52.34,52.38,52.34,52.38,8330.0,49.7359,49.7739,49.7359,49.7739,8330.0
2019-06-24 14:30:00,52.4,52.42,52.37,52.4,2852.0,49.7929,49.8119,49.7644,49.7929,2852.0
2019-06-24 14:40:00,52.42,52.43,52.37,52.4,36912.0,49.8119,49.8214,49.7644,49.7929,36912.0
2019-06-24 14:50:00,52.41,52.46,52.41,52.44,8540.0,49.8024,49.8499,49.8024,49.8309,8540.0
2019-06-24 15:00:00,52.46,52.47,52.4,52.4,13918.0,49.8499,49.8594,49.7929,49.7929,13918.0
2019-06-24 15:10:00,52.43,52.48,52.37,52.46,32600.0,49.8214,49.8689,49.7644,49.8499,32600.0
2019-06-24 15:20:00,52.45,52.52,52.44,52.45,69992.0,49.8404,49.9069,49.8309,49.8404,69992.0
2019-06-24 15:30:00,52.46,52.49,52.4,52.46,32210.0,49.8499,49.8784,49.7929,49.8499,32210.0
2019-06-24 15:40:00,52.46,52.49,52.41,52.41,28432.0,49.8499,49.8784,49.8024,49.8024,28432.0
2019-06-24 15:50:00,52.39,52.47,52.32,52.35,79950.0,49.7834,49.8594,49.7169,49.7454,79950.0
2019-06-25 09:30:00,52.35,52.36,51.87,51.89,94324.0,49.8725,49.882,49.4152,49.4342,94324.0
2019-06-25 09:40:00,51.9,51.92,51.75,51.83,44754.0,49.4437,49.4628,49.3008,49.3771,44754.0
2019-06-25 09:50:00,51.87,52.02,51.8,51.9,22818.0,49.4152,49.5581,49.3485,49.4437,22818.0
2019-06-25 10:00:00,51.88,51.95,51.77,51.79,19148.0,49.4247,49.4914,49.3199,49.339,19148.0
2019-06-25 10:10:00,51.8,51.8,51.47,51.52,34734.0,49.3485,49.3485,49.0341,49.0817,34734.0
2019-06-25 10:20:00,51.48,51.73,51.45,51.72,16500.0,49.0436,49.2818,49.015,49.2723,16500.0
2019-06-25 10:30:00,51.74,51.82,51.52,51.56,17150.0,49.2913,49.3675,49.0817,49.1198,17150.0
2019-06-25 10:40:00,51.66,51.76,51.65,51.69,7368.0,49.2151,49.3104,49.2056,49.2437,7368.0
2019-06-25 10:50:00,51.7,51.79,51.67,51.71,10420.0,49.2532,49.339,49.2246,49.2627,10420.0
2019-06-25 11:00:00,51.81,51.9,51.76,51.89,27128.0,49.358,49.4437,49.3104,49.4342,27128.0
2019-06-25 11:10:00,51.94,52.02,51.9,52.01,11446.0,49.4819,49.5581,49.4437,49.5485,11446.0
2019-06-25 11:20:00,52.0,52.04,51.94,51.94,18148.0,49.539,49.5771,49.4819,49.4819,18148.0
2019-06-25 11:30:00,51.94,51.99,51.89,51.89,8922.0,49.4819,49.5295,49.4342,49.4342,8922.0
2019-06-25 11:40:00,51.92,51.95,51.85,51.85,4314.0,49.4628,49.4914,49.3961,49.3961,4314.0
2019-06-25 11:50:00,51.88,51.9,51.88,51.9,24874.0,49.4247,49.4437,49.4247,49.4437,24874.0
2019-06-25 12:00:00,51.9,52.0,51.85,51.99,9574.0,49.4437,49.539,49.3961,49.5295,9574.0
2019-06-25 12:10:00,51.97,52.0,51.95,51.95,9484.0,49.5104,49.539,49.4914,49.4914,9484.0
2019-06-25 12:20:00,51.95,51.96,51.83,51.88,24080.0,49.4914,49.5009,49.3771,49.4247,24080.0
2019-06-25 12:30:00,51.9,51.91,51.58,51.58,73354.0,49.4437,49.4533,49.1389,49.1389,73354.0
2019-06-25 12:40:00,51.55,51.6,51.48,51.6,54028.0,49.1103,49.1579,49.0436,49.1579,54028.0
2019-06-25 12:50:00,51.6,51.65,51.58,51.6,64254.0,49.1579,49.2056,49.1389,49.1579,64254.0
2019-06-25 13:00:00,51.52,51.63,51.26,51.63,73726.0,49.0817,49.1865,48.834,49.1865,73726.0
2019-06-25 13:10:00,51.67,51.69,51.59,51.63,35552.0,49.2246,49.2437,49.1484,49.1865,35552.0
2019-06-25 13:20:00,51.62,51.71,51.57,51.69,50646.0,49.177,49.2627,49.1294,49.2437,50646.0
2019-06-25 13:30:00,51.67,51.83,51.62,51.64,63224.0,49.2246,49.3771,49.177,49.1961,63224.0
2019-06-25 13:40:00,51.68,51.71,51.67,51.67,4100.0,49.2342,49.2627,49.2246,49.2246,4100.0
2019-06-25 13:50:00,51.7,51.71,51.52,51.52,19270.0,49.2532,49.2627,49.0817,49.0817,19270.0
2019-06-25 14:00:00,51.53,51.54,51.42,51.5,44928.0,49.0913,49.1008,48.9865,49.0627,44928.0
2019-06-25 14:10:00,51.49,51.58,51.49,51.57,6034.0,49.0532,49.1389,49.0532,49.1294,6034.0
2019-06-25 14:20:00,51.49,51.49,51.38,51.38,18044.0,49.0532,49.0532,48.9484,48.9484,18044.0
2019-06-25 14:30:00,51.36,51.36,51.02,51.08,73026.0,48.9293,48.9293,48.6054,48.6626,73026.0
2019-06-25 14:40:00,51.13,51.2,51.04,51.18,26322.0,48.7102,48.7769,48.6244,48.7578,26322.0
2019-06-25 14:50:00,51.21,51.36,51.18,51.32,32242.0,48.7864,48.9293,48.7578,48.8912,32242.0
2019-06-25 15:00:00,51.33,51.37,51.3,51.34,37760.0,48.9007,48.9388,48.8721,48.9103,37760.0
2019-06-25 15:10:00,51.31,51.32,51.09,51.1,20260.0,48.8817,48.8912,48.6721,48.6816,20260.0
2019-06-25 15:20:00,51.08,51.32,51.08,51.31,26672.0,48.6626,48.8912,48.6626,48.8817,26672.0
2019-06-25 15:30:00,51.27,51.35,51.19,51.29,22548.0,48.8436,48.9198,48.7673,48.8626,22548.0
2019-06-25 15:40:00,51.3,51.31,51.08,51.14,86962.0,48.8721,48.8817,48.6626,48.7197,86962.0
2019-06-25 15:50:00,51.12,51.26,51.02,51.16,159788.0,48.7007,48.834,48.6054,48.7388,159788.0
2019-06-26 09:30:00,51.57,51.79,51.47,51.72,58936.0,49.1294,49.339,49.0341,49.2723,58936.0
2019-06-26 09:40:00,51.72,51.72,51.39,51.39,32222.0,49.2723,49.2723,48.9579,48.9579,32222.0
2019-06-26 09:50:00,51.4,51.52,51.31,51.5,24980.0,48.9674,49.0817,48.8817,49.0627,24980.0
2019-06-26 10:00:00,51.49,51.52,51.43,51.45,7014.0,49.0532,49.0817,48.996,49.015,7014.0
2019-06-26 10:10:00,51.38,51.38,51.28,51.29,27532.0,48.9484,48.9484,48.8531,48.8626,27532.0
2019-06-26 10:20:00,51.27,51.44,51.27,51.42,5400.0,48.8436,49.0055,48.8436,48.9865,5400.0
2019-06-26 10:30:00,51.45,51.59,51.45,51.48,24446.0,49.015,49.1484,49.015,49.0436,24446.0
2019-06-26 10:40:00,51.49,51.59,51.47,51.59,4456.0,49.0532,49.1484,49.0341,49.1484,4456.0
2019-06-26 10:50:00,51.6,51.65,51.43,51.51,14436.0,49.1579,49.2056,48.996,49.0722,14436.0
2019-06-26 11:00:00,51.58,51.59,51.58,51.59,1400.0,49.1389,49.1484,49.1389,49.1484,1400.0
2019-06-26 11:10:00,51.57,51.57,51.35,51.43,6698.0,49.1294,49.1294,48.9198,48.996,6698.0
2019-06-26 11:20:00,51.37,51.49,51.37,51.49,7000.0,48.9388,49.0532,48.9388,49.0532,7000.0
2019-06-26 11:30:00,51.51,51.51,51.38,51.4,12500.0,49.0722,49.0722,48.9484,48.9674,12500.0
2019-06-26 11:40:00,51.36,51.45,51.35,51.42,7680.0,48.9293,49.015,48.9198,48.9865,7680.0
2019-06-26 11:50:00,51.45,51.55,51.36,51.55,14690.0,49.015,49.1103,48.9293,49.1103,14690.0
2019-06-26 12:00:00,51.55,51.6,51.48,51.55,27294.0,49.1103,49.1579,49.0436,49.1103,27294.0
2019-06-26 12:10:00,51.58,51.6,51.51,51.52,5818.0,49.1389,49.1579,49.0722,49.0817,5818.0
2019-06-26 12:20:00,51.45,51.55,51.43,51.53,13910.0,49.015,49.1103,48.996,49.0913,13910.0
2019-06-26 12:30:00,51.51,51.6,51.51,51.6,3466.0,49.0722,49.1579,49.0722,49.1579,3466.0
2019-06-26 12:40:00,51.59,51.67,51.59,51.66,5800.0,49.1484,49.2246,49.1484,49.2151,5800.0
2019-06-26 12:50:00,51.63,51.67,51.57,51.65,35688.0,49.1865,49.2246,49.1294,49.2056,35688.0
2019-06-26 13:00:00,51.65,51.65,51.5,51.5,38712.0,49.2056,49.2056,49.0627,49.0627,38712.0
2019-06-26 13:10:00,51.52,51.58,51.51,51.54,3900.0,49.0817,49.1389,49.0722,49.1008,3900.0
2019-06-26 13:20:00,51.52,51.57,51.43,51.43,22200.0,49.0817,49.1294,48.996,48.996,22200.0
2019-06-26 13:30:00,51.44,51.45,51.34,51.41,13700.0,49.0055,49.015,48.9103,48.9769,13700.0
2019-06-26 13:40:00,51.35,51.37,51.22,51.3,15658.0,48.9198,48.9388,48.7959,48.8721,15658.0
2019-06-26 13:50:00,51.33,51.38,51.27,51.37,20200.0,48.9007,48.9484,48.8436,48.9388,20200.0
2019-06-26 14:00:00,51.38,51.41,51.38,51.4,25742.0,48.9484,48.9769,48.9484,48.9674,25742.0
2019-06-26 14:10:00,51.41,51.45,51.41,51.43,5700.0,48.9769,49.015,48.9769,48.996,5700.0
2019-06-26 14:20:00,51.46,51.46,51.33,51.43,14676.0,49.0246,49.0246,48.9007,48.996,14676.0
2019-06-26 14:30:00,51.43,51.43,51.3,51.33,8000.0,48.996,48.996,48.8721,48.9007,8000.0
2019-06-26 14:40:00,51.3,51.3,51.2,51.23,22366.0,48.8721,48.8721,48.7769,48.8055,22366.0
2019-06-26 14:50:00,51.24,51.35,51.15,51.34,43504.0,48.815,48.9198,48.7292,48.9103,43504.0
2019-06-26 15:00:00,51.35,51.43,51.35,51.35,10354.0,48.9198,48.996,48.9198,48.9198,10354.0
2019-06-26 15:10:00,51.35,51.41,51.34,51.38,39000.0,48.9198,48.9769,48.9103,48.9484,39000.0
2019-06-26 15:20:00,51.35,51.42,51.34,51.34,49320.0,48.9198,48.9865,48.9103,48.9103,49320.0
2019-06-26 15:30:00,51.31,51.38,51.3,51.37,11578.0,48.8817,48.9484,48.8721,48.9388,11578.0
2019-06-26 15:40:00,51.38,51.43,51.15,51.2,68320.0,48.9484,48.996,48.7292,48.7769,68320.0
2019-06-26 15:50:00,51.2,51.26,51.1,51.1,43110.0,48.7769,48.834,48.6816,48.6816,43110.0
2019-06-27 09:30:00,51.15,51.24,50.96,50.96,127096.0,48.7292,48.815,48.5482,48.5482,127096.0
2019-06-27 09:40:00,51.0,51.17,50.94,51.13,50288.0,48.5863,48.7483,48.5292,48.7102,50288.0
2019-06-27 09:50:00,51.15,51.24,51.1,51.16,40880.0,48.7292,48.815,48.6816,48.7388,40880.0
2019-06-27 10:00:00,51.13,51.13,50.84,50.94,49702.0,48.7102,48.7102,48.4339,48.5292,49702.0
2019-06-27 10:10:00,50.88,50.9,50.81,50.9,29992.0,48.472,48.4911,48.4053,48.4911,29992.0
2019-06-27 10:20:00,50.95,51.02,50.94,50.95,26832.0,48.5387,48.6054,48.5292,48.5387,26832.0
2019-06-27 10:30:00,50.95,51.13,50.95,51.01,25270.0,48.5387,48.7102,48.5387,48.5959,25270.0
2019-06-27 10:40:00,50.98,51.01,50.81,50.93,21010.0,48.5673,48.5959,48.4053,48.5197,21010.0
2019-06-27 10:50:00,50.94,50.96,50.85,50.94,13304.0,48.5292,48.5482,48.4434,48.5292,13304.0
2019-06-27 11:00:00,50.9,51.01,50.9,51.0,6928.0,48.4911,48.5959,48.4911,48.5863,6928.0
2019-06-27 11:10:00,50.99,50.99,50.62,50.81,129426.0,48.5768,48.5768,48.2243,48.4053,129426.0
2019-06-27 11:20:00,50.83,50.83,50.71,50.76,29530.0,48.4244,48.4244,48.3101,48.3577,29530.0
2019-06-27 11:30:00,50.69,50.86,50.69,50.86,36240.0,48.291,48.453,48.291,48.453,36240.0
2019-06-27 11:40:00,50.85,50.9,50.84,50.9,10506.0,48.4434,48.4911,48.4339,48.4911,10506.0
2019-06-27 11:50:00,50.91,50.95,50.9,50.91,16760.0,48.5006,48.5387,48.4911,48.5006,16760.0
2019-06-27 12:00:00,50.89,51.02,50.87,51.02,14900.0,48.4815,48.6054,48.4625,48.6054,14900.0
2019-06-27 12:10:00,51.03,51.18,51.03,51.16,23172.0,48.6149,48.7578,48.6149,48.7388,23172.0
2019-06-27 12:20:00,51.15,51.17,51.11,51.12,13600.0,48.7292,48.7483,48.6911,48.7007,13600.0
2019-06-27 12:30:00,51.12,51.22,51.11,51.2,12900.0,48.7007,48.7959,48.6911,48.7769,12900.0
2019-06-27 12:40:00,51.24,51.24,51.15,51.2,16176.0,48.815,48.815,48.7292,48.7769,16176.0
2019-06-27 12:50:00,51.23,51.26,51.18,51.22,10552.0,48.8055,48.834,48.7578,48.7959,10552.0
2019-06-27 13:00:00,51.21,51.28,51.21,51.28,9800.0,48.7864,48.8531,48.7864,48.8531,9800.0
2019-06-27 13:10:00,51.27,51.29,51.24,51.25,15922.0,48.8436,48.8626,48.815,48.8245,15922.0
2019-06-27 13:20:00,51.25,51.33,51.24,51.33,6392.0,48.8245,48.9007,48.815,48.9007,6392.0
2019-06-27 13:30:00,51.33,51.4,51.32,51.4,7226.0,48.9007,48.9674,48.8912,48.9674,7226.0
2019-06-27 13:40:00,51.38,51.44,51.35,51.41,6896.0,48.9484,49.0055,48.9198,48.9769,6896.0
2019-06-27 13:50:00,51.41,51.41,51.31,51.31,10200.0,48.9769,48.9769,48.8817,48.8817,10200.0
2019-06-27 14:00:00,51.27,51.33,51.26,51.32,16858.0,48.8436,48.9007,48.834,48.8912,16858.0
2019-06-27 14:10:00,51.34,51.38,51.34,51.35,11754.0,48.9103,48.9484,48.9103,48.9198,11754.0
2019-06-27 14:20:00,51.37,51.37,51.32,51.33,12926.0,48.9388,48.9388,48.8912,48.9007,12926.0
2019-06-27 14:30:00,51.35,51.37,51.29,51.29,8042.0,48.9198,48.9388,48.8626,48.8626,8042.0
2019-06-27 14:40:00,51.27,51.27,51.22,51.24,56916.0,48.8436,48.8436,48.7959,48.815,56916.0
2019-06-27 14:50:00,51.24,51.24,51.15,51.16,14202.0,48.815,48.815,48.7292,48.7388,14202.0
2019-06-27 15:00:00,51.2,51.25,51.17,51.17,8176.0,48.7769,48.8245,48.7483,48.7483,8176.0
2019-06-27 15:10:00,51.19,51.23,51.16,51.17,10620.0,48.7673,48.8055,48.7388,48.7483,10620.0
2019-06-27 15:20:00,51.18,51.18,51.13,51.18,13380.0,48.7578,48.7578,48.7102,48.7578,13380.0
2019-06-27 15:30:00,51.13,51.13,50.94,51.1,101948.0,48.7102,48.7102,48.5292,48.6816,101948.0
2019-06-27 15:40:00,51.1,51.18,51.1,51.13,20540.0,48.6816,48.7578,48.6816,48.7102,20540.0
2019-06-27 15:50:00,51.12,51.16,50.94,50.95,103102.0,48.7007,48.7388,48.5292,48.5387,103102.0
2019-06-28 09:30:00,51.44,51.57,51.25,51.29,73994.0,49.0055,49.1294,48.8245,48.8626,73994.0
2019-06-28 09:40:00,51.27,51.35,51.02,51.08,50816.0,48.8436,48.9198,48.6054,48.6626,50816.0
2019-06-28 09:50:00,51.07,51.1,50.96,51.05,70340.0,48.653,48.6816,48.5482,48.634,70340.0
2019-06-28 10:00:00,51.1,51.21,51.1,51.21,18892.0,48.6816,48.7864,48.6816,48.7864,18892.0
2019-06-28 10:10:00,51.25,51.25,51.13,51.15,13112.0,48.8245,48.8245,48.7102,48.7292,13112.0
2019-06-28 10:20:00,51.1,51.13,51.08,51.09,10378.0,48.6816,48.7102,48.6626,48.6721,10378.0
2019-06-28 10:30:00,51.1,51.23,51.06,51.18,22782.0,48.6816,48.8055,48.6435,48.7578,22782.0
2019-06-28 10:40:00,51.17,51.24,51.17,51.2,9268.0,48.7483,48.815,48.7483,48.7769,9268.0
2019-06-28 10:50:00,51.18,51.29,51.16,51.23,18190.0,48.7578,48.8626,48.7388,48.8055,18190.0
2019-06-28 11:00:00,51.19,51.19,51.11,51.18,17610.0,48.7673,48.7673,48.6911,48.7578,17610.0
2019-06-28 11:10:00,51.13,51.16,51.1,51.15,8072.0,48.7102,48.7388,48.6816,48.7292,8072.0
2019-06-28 11:20:00,51.16,51.33,51.15,51.27,24302.0,48.7388,48.9007,48.7292,48.8436,24302.0
2019-06-28 11:30:00,51.27,51.34,51.27,51.28,8650.0,48.8436,48.9103,48.8436,48.8531,8650.0
2019-06-28 11:40:00,51.3,51.34,51.3,51.32,4500.0,48.8721,48.9103,48.8721,48.8912,4500.0
2019-06-28 11:50:00,51.29,51.38,51.29,51.34,15924.0,48.8626,48.9484,48.8626,48.9103,15924.0
2019-06-28 12:00:00,51.38,51.43,51.35,51.35,16526.0,48.9484,48.996,48.9198,48.9198,16526.0
2019-06-28 12:10:00,51.35,51.38,51.35,51.38,2178.0,48.9198,48.9484,48.9198,48.9484,2178.0
2019-06-28 12:20:00,51.41,51.62,51.4,51.55,65696.0,48.9769,49.177,48.9674,49.1103,65696.0
2019-06-28 12:30:00,51.54,51.57,51.5,51.57,20230.0,49.1008,49.1294,49.0627,49.1294,20230.0
2019-06-28 12:40:00,51.57,51.6,51.54,51.58,20294.0,49.1294,49.1579,49.1008,49.1389,20294.0
2019-06-28 12:50:00,51.61,51.61,51.47,51.47,1600.0,49.1675,49.1675,49.0341,49.0341,1600.0
2019-06-28 13:00:00,51.46,51.46,51.38,51.45,17000.0,49.0246,49.0246,48.9484,49.015,17000.0
2019-06-28 13:10:00,51.45,51.45,51.37,51.38,14600.0,49.015,49.015,48.9388,48.9484,14600.0
2019-06-28 13:20:00,51.36,51.36,51.33,51.35,35400.0,48.9293,48.9293,48.9007,48.9198,35400.0
2019-06-28 13:30:00,51.33,51.35,51.31,51.35,23294.0,48.9007,48.9198,48.8817,48.9198,23294.0
2019-06-28 13:40:00,51.33,51.35,51.24,51.29,14350.0,48.9007,48.9198,48.815,48.8626,14350.0
2019-06-28 13:50:00,51.27,51.27,51.21,51.24,22518.0,48.8436,48.8436,48.7864,48.815,22518.0
2019-06-28 14:00:00,51.26,51.3,51.26,51.26,15500.0,48.834,48.8721,48.834,48.834,15500.0
2019-06-28 14:10:00,51.27,51.27,51.2,51.25,8520.0,48.8436,48.8436,48.7769,48.8245,8520.0
2019-06-28 14:20:00,51.3,51.3,51.25,51.27,10000.0,48.8721,48.8721,48.8245,48.8436,10000.0
2019-06-28 14:30:00,51.25,51.29,51.24,51.27,3272.0,48.8245,48.8626,48.815,48.8436,3272.0
2019-06-28 14:40:00,51.25,51.29,51.19,51.2,16356.0,48.8245,48.8626,48.7673,48.7769,16356.0
2019-06-28 14:50:00,51.21,51.21,51.06,51.06,19740.0,48.7864,48.7864,48.6435,48.6435,19740.0
2019-06-28 15:00:00,51.07,51.09,51.02,51.08,3916.0,48.653,48.6721,48.6054,48.6626,3916.0
2019-06-28 15:10:00,51.07,51.09,51.05,51.08,14984.0,48.653,48.6721,48.634,48.6626,14984.0
2019-06-28 15:20:00,51.09,51.14,51.04,51.04,17028.0,48.6721,48.7197,48.6244,48.6244,17028.0
2019-06-28 15:30:00,51.0,51.14,50.98,51.1,33224.0,48.5863,48.7197,48.5673,48.6816,33224.0
2019-06-28 15:40:00,51.13,51.2,51.11,51.18,71112.0,48.7102,48.7769,48.6911,48.7578,71112.0
2019-06-28 15:50:00,51.18,51.6,51.13,51.34,340018.0,48.7578,49.1579,48.7102,48.9103,340018.0
2019-07-01 09:30:00,52.93,53.04,52.75,52.99,177654.0,50.425,50.5298,50.2535,50.4822,177654.0
2019-07-01 09:40:00,52.99,53.05,52.62,52.62,45230.0,50.4822,50.5393,50.1297,50.1297,45230.0
2019-07-01 09:50:00,52.63,52.77,52.6,52.73,18238.0,50.1392,50.2726,50.1106,50.2345,18238.0
2019-07-01 10:00:00,52.74,52.86,52.74,52.75,55802.0,50.244,50.3583,50.244,50.2535,55802.0
2019-07-01 10:10:00,52.71,52.72,52.65,52.7,12152.0,50.2154,50.2249,50.1583,50.2059,12152.0
2019-07-01 10:20:00,52.73,52.76,52.35,52.36,82968.0,50.2345,50.263,49.8725,49.882,82968.0
2019-07-01 10:30:00,52.38,52.43,52.22,52.37,60542.0,49.901,49.9487,49.7486,49.8915,60542.0
2019-07-01 10:40:00,52.41,52.51,52.4,52.47,13988.0,49.9296,50.0249,49.9201,49.9868,13988.0
2019-07-01 10:50:00,52.44,52.44,52.35,52.41,14550.0,49.9582,49.9582,49.8725,49.9296,14550.0
2019-07-01 11:00:00,52.43,52.49,52.33,52.34,13868.0,49.9487,50.0058,49.8534,49.8629,13868.0
2019-07-01 11:10:00,52.3,52.32,52.24,52.27,8676.0,49.8248,49.8439,49.7677,49.7962,8676.0
2019-07-01 11:20:00,52.31,52.33,52.06,52.06,24708.0,49.8343,49.8534,49.5962,49.5962,24708.0
2019-07-01 11:30:00,52.06,52.33,52.06,52.33,28136.0,49.5962,49.8534,49.5962,49.8534,28136.0
2019-07-01 11:40:00,52.29,52.29,52.1,52.1,24640.0,49.8153,49.8153,49.6343,49.6343,24640.0
2019-07-01 11:50:00,52.14,52.15,52.1,52.13,4248.0,49.6724,49.6819,49.6343,49.6629,4248.0
2019-07-01 12:00:00,52.12,52.16,52.06,52.07,27480.0,49.6533,49.6914,49.5962,49.6057,27480.0
2019-07-01 12:10:00,52.07,52.14,52.04,52.04,18146.0,49.6057,49.6724,49.5771,49.5771,18146.0
2019-07-01 12:20:00,52.06,52.06,51.92,51.97,17928.0,49.5962,49.5962,49.4628,49.5104,17928.0
2019-07-01 12:30:00,51.97,52.01,51.93,51.95,12752.0,49.5104,49.5485,49.4723,49.4914,12752.0
2019-07-01 12:40:00,51.96,51.98,51.93,51.93,15680.0,49.5009,49.52,49.4723,49.4723,15680.0
2019-07-01 12:50:00,51.95,51.96,51.78,51.8,24162.0,49.4914,49.5009,49.3294,49.3485,24162.0
2019-07-01 13:00:00,51.83,51.91,51.77,51.91,30000.0,49.3771,49.4533,49.3199,49.4533,30000.0
2019-07-01 13:10:00,51.9,51.91,51.6,51.66,106900.0,49.4437,49.4533,49.1579,49.2151,106900.0
2019-07-01 13:20:00,51.66,51.73,51.59,51.73,42060.0,49.2151,49.2818,49.1484,49.2818,42060.0
2019-07-01 13:30:00,51.72,51.75,51.63,51.71,18700.0,49.2723,49.3008,49.1865,49.2627,18700.0
2019-07-01 13:40:00,51.7,51.74,51.66,51.72,8060.0,49.2532,49.2913,49.2151,49.2723,8060.0
2019-07-01 13:50:00,51.69,51.74,51.69,51.74,2000.0,49.2437,49.2913,49.2437,49.2913,2000.0
2019-07-01 14:00:00,51.71,51.71,51.52,51.53,18800.0,49.2627,49.2627,49.0817,49.0913,18800.0
2019-07-01 14:10:00,51.52,51.6,51.49,51.54,30190.0,49.0817,49.1579,49.0532,49.1008,30190.0
2019-07-01 14:20:00,51.54,51.54,51.49,51.52,7160.0,49.1008,49.1008,49.0532,49.0817,7160.0
2019-07-01 14:30:00,51.49,51.6,51.49,51.58,9276.0,49.0532,49.1579,49.0532,49.1389,9276.0
2019-07-01 14:40:00,51.55,51.63,51.55,51.59,15410.0,49.1103,49.1865,49.1103,49.1484,15410.0
2019-07-01 14:50:00,51.6,51.69,51.59,51.61,16410.0,49.1579,49.2437,49.1484,49.1675,16410.0
2019-07-01 15:00:00,51.58,51.74,51.57,51.74,21290.0,49.1389,49.2913,49.1294,49.2913,21290.0
2019-07-01 15:10:00,51.74,51.9,51.74,51.9,45948.0,49.2913,49.4437,49.2913,49.4437,45948.0
2019-07-01 15:20:00,51.9,51.97,51.89,51.92,29472.0,49.4437,49.5104,49.4342,49.4628,29472.0
2019-07-01 15:30:00,51.9,51.99,51.9,51.98,10780.0,49.4437,49.5295,49.4437,49.52,10780.0
2019-07-01 15:40:00,52.02,52.06,51.94,51.99,42050.0,49.5581,49.5962,49.4819,49.5295,42050.0
2019-07-01 15:50:00,51.99,52.12,51.9,52.06,194750.0,49.5295,49.6533,49.4437,49.5962,194750.0
2019-07-02 09:30:00,51.93,51.99,51.61,51.89,82054.0,49.4723,49.5295,49.1675,49.4342,82054.0
2019-07-02 09:40:00,51.92,51.93,51.74,51.8,58878.0,49.4628,49.4723,49.2913,49.3485,58878.0
2019-07-02 09:50:00,51.79,51.8,51.67,51.68,14632.0,49.339,49.3485,49.2246,49.2342,14632.0
2019-07-02 10:00:00,51.69,51.85,51.69,51.81,18250.0,49.2437,49.3961,49.2437,49.358,18250.0
2019-07-02 10:10:00,51.81,51.85,51.73,51.82,21570.0,49.358,49.3961,49.2818,49.3675,21570.0
2019-07-02 10:20:00,51.83,52.12,51.8,52.12,23084.0,49.3771,49.6533,49.3485,49.6533,23084.0
2019-07-02 10:30:00,52.15,52.23,52.11,52.15,25562.0,49.6819,49.7581,49.6438,49.6819,25562.0
2019-07-02 10:40:00,52.12,52.12,52.0,52.08,14100.0,49.6533,49.6533,49.539,49.6152,14100.0
2019-07-02 10:50:00,52.07,52.18,52.07,52.15,5922.0,49.6057,49.7105,49.6057,49.6819,5922.0
2019-07-02 11:00:00,52.16,52.2,52.12,52.12,14846.0,49.6914,49.7295,49.6533,49.6533,14846.0
2019-07-02 11:10:00,52.1,52.1,52.02,52.06,6820.0,49.6343,49.6343,49.5581,49.5962,6820.0
2019-07-02 11:20:00,52.09,52.09,51.94,52.0,18154.0,49.6248,49.6248,49.4819,49.539,18154.0
2019-07-02 11:30:00,51.98,52.0,51.84,51.85,17408.0,49.52,49.539,49.3866,49.3961,17408.0
2019-07-02 11:40:00,51.77,51.96,51.75,51.95,20722.0,49.3199,49.5009,49.3008,49.4914,20722.0
2019-07-02 11:50:00,51.94,51.98,51.88,51.98,4200.0,49.4819,49.52,49.4247,49.52,4200.0
2019-07-02 12:00:00,51.94,51.98,51.88,51.96,19512.0,49.4819,49.52,49.4247,49.5009,19512.0
2019-07-02 12:10:00,51.97,51.97,51.88,51.95,22768.0,49.5104,49.5104,49.4247,49.4914,22768.0
2019-07-02 12:20:00,51.94,51.95,51.66,51.69,39418.0,49.4819,49.4914,49.2151,49.2437,39418.0
2019-07-02 12:30:00,51.69,51.74,51.54,51.71,84400.0,49.2437,49.2913,49.1008,49.2627,84400.0
2019-07-02 12:40:00,51.7,51.71,51.66,51.7,8690.0,49.2532,49.2627,49.2151,49.2532,8690.0
2019-07-02 12:50:00,51.72,51.79,51.7,51.77,42722.0,49.2723,49.339,49.2532,49.3199,42722.0
2019-07-02 13:00:00,51.77,51.88,51.7,51.87,35344.0,49.3199,49.4247,49.2532,49.4152,35344.0
2019-07-02 13:10:00,51.87,51.91,51.84,51.9,19710.0,49.4152,49.4533,49.3866,49.4437,19710.0
2019-07-02 13:20:00,51.95,51.96,51.93,51.94,9980.0,49.4914,49.5009,49.4723,49.4819,9980.0
2019-07-02 13:30:00,51.92,52.02,51.9,52.02,13208.0,49.4628,49.5581,49.4437,49.5581,13208.0
2019-07-02 13:40:00,51.99,52.01,51.95,52.01,6400.0,49.5295,49.5485,49.4914,49.5485,6400.0
2019-07-02 13:50:00,52.02,52.08,52.02,52.03,16130.0,49.5581,49.6152,49.5581,49.5676,16130.0
2019-07-02 14:00:00,52.06,52.12,52.03,52.11,21026.0,49.5962,49.6533,49.5676,49.6438,21026.0
2019-07-02 14:10:00,52.12,52.13,52.09,52.09,13118.0,49.6533,49.6629,49.6248,49.6248,13118.0
2019-07-02 14:20:00,52.07,52.09,52.04,52.07,4000.0,49.6057,49.6248,49.5771,49.6057,4000.0
2019-07-02 14:30:00,52.07,52.12,52.01,52.01,13800.0,49.6057,49.6533,49.5485,49.5485,13800.0
2019-07-02 14:40:00,52.02,52.07,52.02,52.03,18704.0,49.5581,49.6057,49.5581,49.5676,18704.0
2019-07-02 14:50:00,52.0,52.0,51.92,51.94,13076.0,49.539,49.539,49.4628,49.4819,13076.0
2019-07-02 15:00:00,51.97,52.12,51.94,52.08,25124.0,49.5104,49.6533,49.4819,49.6152,25124.0
2019-07-02 15:10:00,52.08,52.15,51.91,52.05,30136.0,49.6152,49.6819,49.4533,49.5866,30136.0
2019-07-02 15:20:00,52.05,52.11,52.05,52.06,28042.0,49.5866,49.6438,49.5866,49.5962,28042.0
2019-07-02 15:30:00,52.08,52.23,52.08,52.21,31876.0,49.6152,49.7581,49.6152,49.7391,31876.0
2019-07-02 15:40:00,52.2,52.22,52.09,52.1,7850.0,49.7295,49.7486,49.6248,49.6343,7850.0
2019-07-02 15:50:00,52.11,52.45,52.11,52.45,57628.0,49.6438,49.9677,49.6438,49.9677,57628.0
2019-07-03 09:30:00,52.83,52.95,52.74,52.85,59624.0,50.3297,50.4441,50.244,50.3488,59624.0
2019-07-03 09:40:00,52.87,52.93,52.79,52.84,54916.0,50.3678,50.425,50.2916,50.3393,54916.0
2019-07-03 09:50:00,52.85,52.88,52.8,52.84,29130.0,50.3488,50.3774,50.3012,50.3393,29130.0
2019-07-03 10:00:00,52.85,52.87,52.75,52.87,25868.0,50.3488,50.3678,50.2535,50.3678,25868.0
2019-07-03 10:10:00,52.85,52.91,52.77,52.91,45910.0,50.3488,50.4059,50.2726,50.4059,45910.0
2019-07-03 10:20:00,52.88,52.95,52.87,52.95,25700.0,50.3774,50.4441,50.3678,50.4441,25700.0
2019-07-03 10:30:00,52.94,53.09,52.93,53.08,39224.0,50.4345,50.5774,50.425,50.5679,39224.0
2019-07-03 10:40:00,53.1,53.13,52.98,53.04,34414.0,50.587,50.6155,50.4726,50.5298,34414.0
2019-07-03 10:50:00,53.03,53.06,52.97,53.02,8862.0,50.5203,50.5488,50.4631,50.5107,8862.0
2019-07-03 11:00:00,53.04,53.09,52.97,52.99,13446.0,50.5298,50.5774,50.4631,50.4822,13446.0
2019-07-03 11:10:00,53.0,53.02,52.91,52.92,11468.0,50.4917,50.5107,50.4059,50.4155,11468.0
2019-07-03 11:20:00,52.92,52.98,52.85,52.97,31878.0,50.4155,50.4726,50.3488,50.4631,31878.0
2019-07-03 11:30:00,52.97,53.1,52.96,53.1,18352.0,50.4631,50.587,50.4536,50.587,18352.0
2019-07-03 11:40:00,53.1,53.15,53.05,53.14,11592.0,50.587,50.6346,50.5393,50.6251,11592.0
2019-07-03 11:50:00,53.16,53.24,53.11,53.24,20094.0,50.6441,50.7203,50.5965,50.7203,20094.0
2019-07-03 12:00:00,53.24,53.32,53.22,53.23,46082.0,50.7203,50.7965,50.7013,50.7108,46082.0
2019-07-03 12:10:00,53.24,53.35,53.24,53.34,26788.0,50.7203,50.8251,50.7203,50.8156,26788.0
2019-07-03 12:20:00,53.33,53.35,53.28,53.35,19594.0,50.8061,50.8251,50.7584,50.8251,19594.0
2019-07-03 12:30:00,53.35,53.4,53.35,53.38,19234.0,50.8251,50.8728,50.8251,50.8537,19234.0
2019-07-03 12:40:00,53.37,53.39,53.23,53.29,37242.0,50.8442,50.8632,50.7108,50.768,37242.0
2019-07-03 12:50:00,53.3,53.52,53.27,53.48,64700.0,50.7775,50.9871,50.7489,50.949,64700.0
2019-07-05 09:30:00,52.94,53.02,52.74,52.79,124416.0,50.4345,50.5107,50.244,50.2916,124416.0
2019-07-05 09:40:00,52.75,52.86,52.62,52.81,75672.0,50.2535,50.3583,50.1297,50.3107,75672.0
2019-07-05 09:50:00,52.81,52.85,52.61,52.64,77764.0,50.3107,50.3488,50.1201,50.1487,77764.0
2019-07-05 10:00:00,52.63,52.83,52.59,52.82,64352.0,50.1392,50.3297,50.1011,50.3202,64352.0
2019-07-05 10:10:00,52.78,52.79,52.6,52.7,48896.0,50.2821,50.2916,50.1106,50.2059,48896.0
2019-07-05 10:20:00,52.68,52.69,52.49,52.51,52536.0,50.1868,50.1964,50.0058,50.0249,52536.0
2019-07-05 10:30:00,52.49,52.52,52.33,52.35,59616.0,50.0058,50.0344,49.8534,49.8725,59616.0
2019-07-05 10:40:00,52.32,52.39,52.15,52.35,132106.0,49.8439,49.9106,49.6819,49.8725,132106.0
2019-07-05 10:50:00,52.35,52.52,52.34,52.52,53964.0,49.8725,50.0344,49.8629,50.0344,53964.0
2019-07-05 11:00:00,52.52,52.57,52.4,52.56,31596.0,50.0344,50.082,49.9201,50.0725,31596.0
2019-07-05 11:10:00,52.58,52.74,52.56,52.71,44816.0,50.0916,50.244,50.0725,50.2154,44816.0
2019-07-05 11:20:00,52.7,52.76,52.66,52.76,32224.0,50.2059,50.263,50.1678,50.263,32224.0
2019-07-05 11:30:00,52.74,52.84,52.73,52.83,17392.0,50.244,50.3393,50.2345,50.3297,17392.0
2019-07-05 11:40:00,52.84,52.84,52.65,52.75,36304.0,50.3393,50.3393,50.1583,50.2535,36304.0
2019-07-05 11:50:00,52.84,52.92,52.81,52.91,46268.0,50.3393,50.4155,50.3107,50.4059,46268.0
2019-07-05 12:00:00,52.94,52.96,52.84,52.91,22814.0,50.4345,50.4536,50.3393,50.4059,22814.0
2019-07-05 12:10:00,52.96,53.15,52.96,53.15,56776.0,50.4536,50.6346,50.4536,50.6346,56776.0
2019-07-05 12:20:00,53.15,53.23,53.08,53.16,26926.0,50.6346,50.7108,50.5679,50.6441,26926.0
2019-07-05 12:30:00,53.2,53.26,53.14,53.24,18424.0,50.6822,50.7394,50.6251,50.7203,18424.0
2019-07-05 12:40:00,53.22,53.24,53.2,53.2,29598.0,50.7013,50.7203,50.6822,50.6822,29598.0
2019-07-05 12:50:00,53.2,53.27,53.19,53.2,24892.0,50.6822,50.7489,50.6727,50.6822,24892.0
2019-07-05 13:00:00,53.21,53.24,53.13,53.2,30094.0,50.6917,50.7203,50.6155,50.6822,30094.0
2019-07-05 13:10:00,53.19,53.2,53.17,53.19,8656.0,50.6727,50.6822,50.6536,50.6727,8656.0
2019-07-05 13:20:00,53.19,53.3,53.19,53.26,20846.0,50.6727,50.7775,50.6727,50.7394,20846.0
2019-07-05 13:30:00,53.31,53.34,53.27,53.32,28334.0,50.787,50.8156,50.7489,50.7965,28334.0
2019-07-05 13:40:00,53.31,53.35,53.3,53.3,12950.0,50.787,50.8251,50.7775,50.7775,12950.0
2019-07-05 13:50:00,53.29,53.29,53.2,53.25,19302.0,50.768,50.768,50.6822,50.7299,19302.0
2019-07-05 14:00:00,53.27,53.33,53.24,53.25,14428.0,50.7489,50.8061,50.7203,50.7299,14428.0
2019-07-05 14:10:00,53.27,53.27,53.17,53.21,11622.0,50.7489,50.7489,50.6536,50.6917,11622.0
2019-07-05 14:20:00,53.22,53.24,53.22,53.22,3800.0,50.7013,50.7203,50.7013,50.7013,3800.0
2019-07-05 14:30:00,53.25,53.42,53.25,53.41,27748.0,50.7299,50.8918,50.7299,50.8823,27748.0
2019-07-05 14:40:00,53.35,53.41,53.35,53.4,12984.0,50.8251,50.8823,50.8251,50.8728,12984.0
2019-07-05 14:50:00,53.41,53.45,53.39,53.44,9880.0,50.8823,50.9204,50.8632,50.9109,9880.0
2019-07-05 15:00:00,53.41,53.42,53.3,53.34,39320.0,50.8823,50.8918,50.7775,50.8156,39320.0
2019-07-05 15:10:00,53.35,53.35,53.15,53.21,29882.0,50.8251,50.8251,50.6346,50.6917,29882.0
2019-07-05 15:20:00,53.25,53.33,53.24,53.33,36696.0,50.7299,50.8061,50.7203,50.8061,36696.0
2019-07-05 15:30:00,53.36,53.38,53.21,53.22,29964.0,50.8347,50.8537,50.6917,50.7013,29964.0
2019-07-05 15:40:00,53.22,53.25,53.18,53.23,22142.0,50.7013,50.7299,50.6632,50.7108,22142.0
2019-07-05 15:50:00,53.2,53.35,53.02,53.33,158378.0,50.6822,50.8251,50.5107,50.8061,158378.0
2019-07-08 09:30:00,52.51,52.52,52.26,52.3,74162.0,50.0249,50.0344,49.7867,49.8248,74162.0
2019-07-08 09:40:00,52.27,52.44,52.25,52.34,33690.0,49.7962,49.9582,49.7772,49.8629,33690.0
2019-07-08 09:50:00,52.38,52.41,52.33,52.41,13720.0,49.901,49.9296,49.8534,49.9296,13720.0
2019-07-08 10:00:00,52.45,52.72,52.45,52.71,37576.0,49.9677,50.2249,49.9677,50.2154,37576.0
2019-07-08 10:10:00,52.72,52.8,52.66,52.74,31586.0,50.2249,50.3012,50.1678,50.244,31586.0
2019-07-08 10:20:00,52.71,52.76,52.64,52.64,10808.0,50.2154,50.263,50.1487,50.1487,10808.0
2019-07-08 10:30:00,52.58,52.58,52.45,52.52,42850.0,50.0916,50.0916,49.9677,50.0344,42850.0
2019-07-08 10:40:00,52.5,52.6,52.48,52.55,14300.0,50.0154,50.1106,49.9963,50.063,14300.0
2019-07-08 10:50:00,52.5,52.5,52.39,52.46,53958.0,50.0154,50.0154,49.9106,49.9772,53958.0
2019-07-08 11:00:00,52.51,52.57,52.49,52.57,12618.0,50.0249,50.082,50.0058,50.082,12618.0
2019-07-08 11:10:00,52.54,52.65,52.54,52.6,18100.0,50.0535,50.1583,50.0535,50.1106,18100.0
2019-07-08 11:20:00,52.65,52.65,52.51,52.56,1602.0,50.1583,50.1583,50.0249,50.0725,1602.0
2019-07-08 11:30:00,52.53,52.53,52.45,52.48,16020.0,50.0439,50.0439,49.9677,49.9963,16020.0
2019-07-08 11:40:00,52.45,52.49,52.4,52.49,16850.0,49.9677,50.0058,49.9201,50.0058,16850.0
2019-07-08 11:50:00,52.49,52.53,52.46,52.46,52408.0,50.0058,50.0439,49.9772,49.9772,52408.0
2019-07-08 12:00:00,52.46,52.48,52.36,52.43,5326.0,49.9772,49.9963,49.882,49.9487,5326.0
2019-07-08 12:10:00,52.45,52.47,52.42,52.47,5826.0,49.9677,49.9868,49.9391,49.9868,5826.0
2019-07-08 12:20:00,52.43,52.43,52.38,52.39,8558.0,49.9487,49.9487,49.901,49.9106,8558.0
2019-07-08 12:30:00,52.42,52.52,52.42,52.52,12504.0,49.9391,50.0344,49.9391,50.0344,12504.0
2019-07-08 12:40:00,52.46,52.48,52.4,52.48,4600.0,49.9772,49.9963,49.9201,49.9963,4600.0
2019-07-08 12:50:00,52.48,52.52,52.48,52.52,9664.0,49.9963,50.0344,49.9963,50.0344,9664.0
2019-07-08 13:00:00,52.55,52.57,52.55,52.55,2600.0,50.063,50.082,50.063,50.063,2600.0
2019-07-08 13:10:00,52.54,52.56,52.53,52.53,7110.0,50.0535,50.0725,50.0439,50.0439,7110.0
2019-07-08 13:20:00,52.55,52.55,52.5,52.51,2400.0,50.063,50.063,50.0154,50.0249,2400.0
2019-07-08 13:30:00,52.53,52.53,52.52,52.52,2434.0,50.0439,50.0439,50.0344,50.0344,2434.0
2019-07-08 13:40:00,52.51,52.51,52.41,52.48,11200.0,50.0249,50.0249,49.9296,49.9963,11200.0
2019-07-08 13:50:00,52.49,52.51,52.47,52.47,1904.0,50.0058,50.0249,49.9868,49.9868,1904.0
2019-07-08 14:00:00,52.45,52.45,52.38,52.43,14738.0,49.9677,49.9677,49.901,49.9487,14738.0
2019-07-08 14:10:00,52.44,52.45,52.4,52.4,600.0,49.9582,49.9677,49.9201,49.9201,600.0
2019-07-08 14:20:00,52.4,52.43,52.3,52.43,26280.0,49.9201,49.9487,49.8248,49.9487,26280.0
2019-07-08 14:30:00,52.45,52.48,52.42,52.43,26818.0,49.9677,49.9963,49.9391,49.9487,26818.0
2019-07-08 14:40:00,52.47,52.55,52.47,52.55,4600.0,49.9868,50.063,49.9868,50.063,4600.0
2019-07-08 14:50:00,52.47,52.48,52.42,52.47,7800.0,49.9868,49.9963,49.9391,49.9868,7800.0
2019-07-08 15:00:00,52.45,52.49,52.4,52.49,5156.0,49.9677,50.0058,49.9201,50.0058,5156.0
2019-07-08 15:10:00,52.52,52.6,52.52,52.56,2400.0,50.0344,50.1106,50.0344,50.0725,2400.0
2019-07-08 15:20:00,52.56,52.6,52.54,52.6,1800.0,50.0725,50.1106,50.0535,50.1106,1800.0
2019-07-08 15:30:00,52.64,52.72,52.62,52.72,15038.0,50.1487,50.2249,50.1297,50.2249,15038.0
2019-07-08 15:40:00,52.74,52.74,52.65,52.69,17860.0,50.244,50.244,50.1583,50.1964,17860.0
2019-07-08 15:50:00,52.63,52.67,52.56,52.62,43940.0,50.1392,50.1773,50.0725,50.1297,43940.0
2019-07-09 09:30:00,51.92,52.17,51.8,51.98,127338.0,49.4628,49.701,49.3485,49.52,127338.0
2019-07-09 09:40:00,52.01,52.01,51.77,51.94,52992.0,49.5485,49.5485,49.3199,49.4819,52992.0
2019-07-09 09:50:00,51.92,51.94,51.83,51.94,20022.0,49.4628,49.4819,49.3771,49.4819,20022.0
2019-07-09 10:00:00,51.96,52.1,51.96,52.05,34784.0,49.5009,49.6343,49.5009,49.5866,34784.0
2019-07-09 10:10:00,52.06,52.06,51.94,52.01,12752.0,49.5962,49.5962,49.4819,49.5485,12752.0
2019-07-09 10:20:00,52.02,52.03,51.93,52.02,10816.0,49.5581,49.5676,49.4723,49.5581,10816.0
2019-07-09 10:30:00,52.02,52.1,51.98,52.1,15936.0,49.5581,49.6343,49.52,49.6343,15936.0
2019-07-09 10:40:00,52.13,52.17,52.07,52.14,41130.0,49.6629,49.701,49.6057,49.6724,41130.0
2019-07-09 10:50:00,52.18,52.2,52.0,52.01,12026.0,49.7105,49.7295,49.539,49.5485,12026.0
2019-07-09 11:00:00,51.99,52.1,51.92,52.02,25200.0,49.5295,49.6343,49.4628,49.5581,25200.0
2019-07-09 11:10:00,52.05,52.13,52.05,52.11,20250.0,49.5866,49.6629,49.5866,49.6438,20250.0
2019-07-09 11:20:00,52.13,52.15,52.02,52.02,32488.0,49.6629,49.6819,49.5581,49.5581,32488.0
2019-07-09 11:30:00,52.04,52.1,52.02,52.05,10028.0,49.5771,49.6343,49.5581,49.5866,10028.0
2019-07-09 11:40:00,52.05,52.05,52.02,52.02,3994.0,49.5866,49.5866,49.5581,49.5581,3994.0
2019-07-09 11:50:00,52.02,52.1,52.01,52.08,15898.0,49.5581,49.6343,49.5485,49.6152,15898.0
2019-07-09 12:00:00,52.12,52.16,52.08,52.08,37082.0,49.6533,49.6914,49.6152,49.6152,37082.0
2019-07-09 12:10:00,52.09,52.13,52.08,52.09,20234.0,49.6248,49.6629,49.6152,49.6248,20234.0
2019-07-09 12:20:00,52.09,52.09,52.04,52.09,4012.0,49.6248,49.6248,49.5771,49.6248,4012.0
2019-07-09 12:30:00,52.09,52.18,52.07,52.17,23826.0,49.6248,49.7105,49.6057,49.701,23826.0
2019-07-09 12:40:00,52.18,52.2,52.13,52.13,6800.0,49.7105,49.7295,49.6629,49.6629,6800.0
2019-07-09 12:50:00,52.15,52.17,52.09,52.09,9080.0,49.6819,49.701,49.6248,49.6248,9080.0
2019-07-09 13:00:00,52.1,52.15,52.09,52.15,5120.0,49.6343,49.6819,49.6248,49.6819,5120.0
2019-07-09 13:10:00,52.13,52.13,52.1,52.1,3200.0,49.6629,49.6629,49.6343,49.6343,3200.0
2019-07-09 13:20:00,52.14,52.18,52.13,52.14,43614.0,49.6724,49.7105,49.6629,49.6724,43614.0
2019-07-09 13:30:00,52.16,52.18,52.15,52.17,11390.0,49.6914,49.7105,49.6819,49.701,11390.0
2019-07-09 13:40:00,52.17,52.2,52.17,52.18,5400.0,49.701,49.7295,49.701,49.7105,5400.0
2019-07-09 13:50:00,52.18,52.19,52.16,52.16,7800.0,49.7105,49.72,49.6914,49.6914,7800.0
2019-07-09 14:00:00,52.23,52.26,52.16,52.16,33806.0,49.7581,49.7867,49.6914,49.6914,33806.0
2019-07-09 14:10:00,52.17,52.26,52.17,52.25,17700.0,49.701,49.7867,49.701,49.7772,17700.0
2019-07-09 14:20:00,52.24,52.24,52.2,52.2,6632.0,49.7677,49.7677,49.7295,49.7295,6632.0
2019-07-09 14:30:00,52.21,52.24,52.21,52.21,3448.0,49.7391,49.7677,49.7391,49.7391,3448.0
2019-07-09 14:40:00,52.2,52.25,52.2,52.24,8374.0,49.7295,49.7772,49.7295,49.7677,8374.0
2019-07-09 14:50:00,52.23,52.27,52.23,52.26,15986.0,49.7581,49.7962,49.7581,49.7867,15986.0
2019-07-09 15:00:00,52.24,52.3,52.22,52.23,12262.0,49.7677,49.8248,49.7486,49.7581,12262.0
2019-07-09 15:10:00,52.24,52.24,52.15,52.17,28740.0,49.7677,49.7677,49.6819,49.701,28740.0
2019-07-09 15:20:00,52.17,52.18,52.09,52.14,14608.0,49.701,49.7105,49.6248,49.6724,14608.0
2019-07-09 15:30:00,52.15,52.26,52.13,52.25,21066.0,49.6819,49.7867,49.6629,49.7772,21066.0
2019-07-09 15:40:00,52.24,52.38,52.24,52.36,23060.0,49.7677,49.901,49.7677,49.882,23060.0
2019-07-09 15:50:00,52.37,52.62,52.37,52.51,145208.0,49.8915,50.1297,49.8915,50.0249,145208.0
2019-07-10 09:30:00,53.01,53.29,53.01,53.18,102022.0,50.5012,50.768,50.5012,50.6632,102022.0
2019-07-10 09:40:00,53.18,53.5,53.13,53.46,49646.0,50.6632,50.968,50.6155,50.9299,49646.0
2019-07-10 09:50:00,53.45,53.63,53.45,53.54,87086.0,50.9204,51.0919,50.9204,51.0061,87086.0
2019-07-10 10:00:00,53.58,53.63,53.38,53.41,59858.0,51.0442,51.0919,50.8537,50.8823,59858.0
2019-07-10 10:10:00,53.42,53.42,53.31,53.42,12812.0,50.8918,50.8918,50.787,50.8918,12812.0
2019-07-10 10:20:00,53.45,53.45,53.23,53.23,18264.0,50.9204,50.9204,50.7108,50.7108,18264.0
2019-07-10 10:30:00,53.25,53.33,53.13,53.25,62354.0,50.7299,50.8061,50.6155,50.7299,62354.0
2019-07-10 10:40:00,53.13,53.27,53.07,53.22,17740.0,50.6155,50.7489,50.5584,50.7013,17740.0
2019-07-10 10:50:00,53.15,53.15,52.85,52.88,47234.0,50.6346,50.6346,50.3488,50.3774,47234.0
2019-07-10 11:00:00,52.85,52.95,52.77,52.81,39384.0,50.3488,50.4441,50.2726,50.3107,39384.0
2019-07-10 11:10:00,52.75,52.8,52.66,52.66,33836.0,50.2535,50.3012,50.1678,50.1678,33836.0
2019-07-10 11:20:00,52.66,52.83,52.63,52.77,31624.0,50.1678,50.3297,50.1392,50.2726,31624.0
2019-07-10 11:30:00,52.85,52.94,52.83,52.92,26464.0,50.3488,50.4345,50.3297,50.4155,26464.0
2019-07-10 11:40:00,52.9,53.0,52.88,52.94,23024.0,50.3964,50.4917,50.3774,50.4345,23024.0
2019-07-10 11:50:00,52.97,53.02,52.96,53.0,12940.0,50.4631,50.5107,50.4536,50.4917,12940.0
2019-07-10 12:00:00,52.96,53.02,52.94,52.99,24084.0,50.4536,50.5107,50.4345,50.4822,24084.0
2019-07-10 12:10:00,52.96,52.96,52.89,52.91,2400.0,50.4536,50.4536,50.3869,50.4059,2400.0
2019-07-10 12:20:00,52.85,52.85,52.74,52.83,12350.0,50.3488,50.3488,50.244,50.3297,12350.0
2019-07-10 12:30:00,52.87,52.96,52.86,52.9,19780.0,50.3678,50.4536,50.3583,50.3964,19780.0
2019-07-10 12:40:00,52.91,52.96,52.87,52.96,6626.0,50.4059,50.4536,50.3678,50.4536,6626.0
2019-07-10 12:50:00,52.99,53.0,52.92,53.0,11540.0,50.4822,50.4917,50.4155,50.4917,11540.0
2019-07-10 13:00:00,53.02,53.05,52.96,52.99,4470.0,50.5107,50.5393,50.4536,50.4822,4470.0
2019-07-10 13:10:00,53.02,53.06,53.02,53.06,3402.0,50.5107,50.5488,50.5107,50.5488,3402.0
2019-07-10 13:20:00,53.06,53.09,53.04,53.04,4130.0,50.5488,50.5774,50.5298,50.5298,4130.0
2019-07-10 13:30:00,53.05,53.12,53.05,53.11,8700.0,50.5393,50.606,50.5393,50.5965,8700.0
2019-07-10 13:40:00,53.16,53.23,53.15,53.17,12500.0,50.6441,50.7108,50.6346,50.6536,12500.0
2019-07-10 13:50:00,53.2,53.2,53.16,53.17,7750.0,50.6822,50.6822,50.6441,50.6536,7750.0
2019-07-10 14:00:00,53.18,53.33,53.06,53.08,45916.0,50.6632,50.8061,50.5488,50.5679,45916.0
2019-07-10 14:10:00,53.03,53.1,52.95,52.95,13024.0,50.5203,50.587,50.4441,50.4441,13024.0
2019-07-10 14:20:00,53.02,53.02,52.89,52.89,17498.0,50.5107,50.5107,50.3869,50.3869,17498.0
2019-07-10 14:30:00,52.88,52.99,52.88,52.96,7800.0,50.3774,50.4822,50.3774,50.4536,7800.0
2019-07-10 14:40:00,52.93,52.97,52.83,52.85,13234.0,50.425,50.4631,50.3297,50.3488,13234.0
2019-07-10 14:50:00,52.87,52.97,52.82,52.96,14072.0,50.3678,50.4631,50.3202,50.4536,14072.0
2019-07-10 15:00:00,52.94,52.99,52.83,52.91,24268.0,50.4345,50.4822,50.3297,50.4059,24268.0
2019-07-10 15:10:00,52.92,52.97,52.88,52.88,14800.0,50.4155,50.4631,50.3774,50.3774,14800.0
2019-07-10 15:20:00,52.9,52.95,52.82,52.92,29808.0,50.3964,50.4441,50.3202,50.4155,29808.0
2019-07-10 15:30:00,52.96,53.04,52.95,52.95,10906.0,50.4536,50.5298,50.4441,50.4441,10906.0
2019-07-10 15:40:00,52.94,52.95,52.88,52.9,27980.0,50.4345,50.4441,50.3774,50.3964,27980.0
2019-07-10 15:50:00,52.89,52.98,52.85,52.92,104618.0,50.3869,50.4726,50.3488,50.4155,104618.0
2019-07-11 09:30:00,53.46,53.57,53.24,53.55,246552.0,50.9299,51.0347,50.7203,51.0157,246552.0
2019-07-11 09:40:00,53.49,53.76,53.48,53.64,88332.0,50.9585,51.2157,50.949,51.1014,88332.0
2019-07-11 09:50:00,53.67,53.76,53.65,53.68,36876.0,51.13,51.2157,51.1109,51.1395,36876.0
2019-07-11 10:00:00,53.69,53.75,53.51,53.52,27700.0,51.149,51.2062,50.9776,50.9871,27700.0
2019-07-11 10:10:00,53.5,53.58,53.44,53.54,22134.0,50.968,51.0442,50.9109,51.0061,22134.0
2019-07-11 10:20:00,53.45,53.54,53.42,53.49,19578.0,50.9204,51.0061,50.8918,50.9585,19578.0
2019-07-11 10:30:00,53.51,53.51,53.45,53.47,13884.0,50.9776,50.9776,50.9204,50.9394,13884.0
2019-07-11 10:40:00,53.49,53.52,53.47,53.52,10526.0,50.9585,50.9871,50.9394,50.9871,10526.0
2019-07-11 10:50:00,53.54,53.71,53.53,53.63,7520.0,51.0061,51.1681,50.9966,51.0919,7520.0
2019-07-11 11:00:00,53.62,53.71,53.6,53.7,26220.0,51.0823,51.1681,51.0633,51.1586,26220.0
2019-07-11 11:10:00,53.68,54.04,53.68,53.97,99834.0,51.1395,51.4825,51.1395,51.4158,99834.0
2019-07-11 11:20:00,53.96,54.01,53.95,53.99,15620.0,51.4063,51.4539,51.3967,51.4348,15620.0
2019-07-11 11:30:00,53.98,54.05,53.93,54.0,24376.0,51.4253,51.492,51.3777,51.4444,24376.0
2019-07-11 11:40:00,53.99,54.1,53.97,54.06,16646.0,51.4348,51.5396,51.4158,51.5015,16646.0
2019-07-11 11:50:00,54.05,54.14,54.05,54.1,15328.0,51.492,51.5777,51.492,51.5396,15328.0
2019-07-11 12:00:00,54.11,54.11,54.03,54.05,17854.0,51.5492,51.5492,51.4729,51.492,17854.0
2019-07-11 12:10:00,54.06,54.07,53.97,54.02,25258.0,51.5015,51.511,51.4158,51.4634,25258.0
2019-07-11 12:20:00,54.03,54.08,54.0,54.08,3396.0,51.4729,51.5206,51.4444,51.5206,3396.0
2019-07-11 12:30:00,54.06,54.07,54.01,54.04,56160.0,51.5015,51.511,51.4539,51.4825,56160.0
2019-07-11 12:40:00,54.05,54.09,54.04,54.08,67360.0,51.492,51.5301,51.4825,51.5206,67360.0
2019-07-11 12:50:00,54.07,54.1,54.04,54.1,8270.0,51.511,51.5396,51.4825,51.5396,8270.0
2019-07-11 13:00:00,54.08,54.1,53.96,53.96,15084.0,51.5206,51.5396,51.4063,51.4063,15084.0
2019-07-11 13:10:00,53.93,54.0,53.93,53.93,22192.0,51.3777,51.4444,51.3777,51.3777,22192.0
2019-07-11 13:20:00,53.92,53.99,53.8,53.81,32258.0,51.3681,51.4348,51.2538,51.2634,32258.0
2019-07-11 13:30:00,53.83,53.83,53.61,53.76,56926.0,51.2824,51.2824,51.0728,51.2157,56926.0
2019-07-11 13:40:00,53.8,53.81,53.68,53.75,26180.0,51.2538,51.2634,51.1395,51.2062,26180.0
2019-07-11 13:50:00,53.73,53.81,53.73,53.77,7186.0,51.1871,51.2634,51.1871,51.2252,7186.0
2019-07-11 14:00:00,53.82,53.84,53.76,53.76,17342.0,51.2729,51.2919,51.2157,51.2157,17342.0
2019-07-11 14:10:00,53.76,53.78,53.63,53.63,21158.0,51.2157,51.2348,51.0919,51.0919,21158.0
2019-07-11 14:20:00,53.64,53.73,53.63,53.71,6118.0,51.1014,51.1871,51.0919,51.1681,6118.0
2019-07-11 14:30:00,53.72,53.87,53.72,53.85,21828.0,51.1776,51.3205,51.1776,51.3015,21828.0
2019-07-11 14:40:00,53.87,53.9,53.84,53.84,7658.0,51.3205,51.3491,51.2919,51.2919,7658.0
2019-07-11 14:50:00,53.82,53.92,53.82,53.91,5166.0,51.2729,51.3681,51.2729,51.3586,5166.0
2019-07-11 15:00:00,53.88,53.96,53.86,53.96,11590.0,51.33,51.4063,51.311,51.4063,11590.0
2019-07-11 15:10:00,53.93,53.96,53.91,53.94,6324.0,51.3777,51.4063,51.3586,51.3872,6324.0
2019-07-11 15:20:00,53.89,53.96,53.89,53.91,4980.0,51.3396,51.4063,51.3396,51.3586,4980.0
2019-07-11 15:30:00,53.9,53.96,53.9,53.96,18736.0,51.3491,51.4063,51.3491,51.4063,18736.0
2019-07-11 15:40:00,53.95,54.12,53.93,54.11,17970.0,51.3967,51.5587,51.3777,51.5492,17970.0
2019-07-11 15:50:00,54.12,54.23,54.09,54.21,58898.0,51.5587,51.6635,51.5301,51.6444,58898.0
2019-07-12 09:30:00,54.7,54.91,54.63,54.88,107762.0,52.1112,52.3113,52.0445,52.2827,107762.0
2019-07-12 09:40:00,54.88,55.02,54.78,55.0,86256.0,52.2827,52.4161,52.1874,52.397,86256.0
2019-07-12 09:50:00,55.02,55.09,54.97,55.02,72674.0,52.4161,52.4828,52.3685,52.4161,72674.0
2019-07-12 10:00:00,55.02,55.18,55.02,55.12,59170.0,52.4161,52.5685,52.4161,52.5114,59170.0
2019-07-12 10:10:00,55.1,55.1,54.98,55.02,60106.0,52.4923,52.4923,52.378,52.4161,60106.0
2019-07-12 10:20:00,55.02,55.09,55.01,55.08,20866.0,52.4161,52.4828,52.4066,52.4732,20866.0
2019-07-12 10:30:00,55.09,55.13,55.0,55.02,15700.0,52.4828,52.5209,52.397,52.4161,15700.0
2019-07-12 10:40:00,55.02,55.05,54.91,54.98,25684.0,52.4161,52.4447,52.3113,52.378,25684.0
2019-07-12 10:50:00,54.97,54.98,54.88,54.93,54516.0,52.3685,52.378,52.2827,52.3303,54516.0
2019-07-12 11:00:00,54.9,54.97,54.88,54.93,22060.0,52.3018,52.3685,52.2827,52.3303,22060.0
2019-07-12 11:10:00,54.92,55.06,54.92,55.05,8204.0,52.3208,52.4542,52.3208,52.4447,8204.0
2019-07-12 11:20:00,55.05,55.09,55.02,55.09,13400.0,52.4447,52.4828,52.4161,52.4828,13400.0
2019-07-12 11:30:00,55.1,55.12,55.08,55.09,5612.0,52.4923,52.5114,52.4732,52.4828,5612.0
2019-07-12 11:40:00,55.08,55.13,54.95,55.02,38692.0,52.4732,52.5209,52.3494,52.4161,38692.0
2019-07-12 11:50:00,55.02,55.06,54.98,55.06,9582.0,52.4161,52.4542,52.378,52.4542,9582.0
2019-07-12 12:00:00,55.08,55.12,55.07,55.08,11600.0,52.4732,52.5114,52.4637,52.4732,11600.0
2019-07-12 12:10:00,55.1,55.1,55.02,55.06,9832.0,52.4923,52.4923,52.4161,52.4542,9832.0
2019-07-12 12:20:00,55.05,55.08,55.05,55.08,8188.0,52.4447,52.4732,52.4447,52.4732,8188.0
2019-07-12 12:30:00,55.07,55.21,55.04,55.19,24750.0,52.4637,52.5971,52.4351,52.578,24750.0
2019-07-12 12:40:00,55.17,55.23,55.14,55.21,32502.0,52.559,52.6161,52.5304,52.5971,32502.0
2019-07-12 12:50:00,55.22,55.24,55.16,55.19,11706.0,52.6066,52.6257,52.5495,52.578,11706.0
2019-07-12 13:00:00,55.17,55.18,55.12,55.13,17458.0,52.559,52.5685,52.5114,52.5209,17458.0
2019-07-12 13:10:00,55.13,55.13,55.11,55.13,4052.0,52.5209,52.5209,52.5018,52.5209,4052.0
2019-07-12 13:20:00,55.14,55.14,55.12,55.12,3740.0,52.5304,52.5304,52.5114,52.5114,3740.0
2019-07-12 13:30:00,55.11,55.12,55.09,55.1,5434.0,52.5018,52.5114,52.4828,52.4923,5434.0
2019-07-12 13:40:00,55.05,55.09,55.05,55.08,2788.0,52.4447,52.4828,52.4447,52.4732,2788.0
2019-07-12 13:50:00,55.08,55.13,55.08,55.12,3600.0,52.4732,52.5209,52.4732,52.5114,3600.0
2019-07-12 14:00:00,55.12,55.18,55.12,55.18,8308.0,52.5114,52.5685,52.5114,52.5685,8308.0
2019-07-12 14:10:00,55.19,55.29,55.18,55.27,27318.0,52.578,52.6733,52.5685,52.6543,27318.0
2019-07-12 14:20:00,55.27,55.32,55.27,55.27,17470.0,52.6543,52.7019,52.6543,52.6543,17470.0
2019-07-12 14:30:00,55.26,55.39,55.25,55.38,31032.0,52.6447,52.7686,52.6352,52.7591,31032.0
2019-07-12 14:40:00,55.38,55.38,55.3,55.34,46318.0,52.7591,52.7591,52.6828,52.7209,46318.0
2019-07-12 14:50:00,55.35,55.36,55.33,55.36,7386.0,52.7305,52.74,52.7114,52.74,7386.0
2019-07-12 15:00:00,55.37,55.38,55.29,55.32,11840.0,52.7495,52.7591,52.6733,52.7019,11840.0
2019-07-12 15:10:00,55.31,55.38,55.26,55.37,25438.0,52.6924,52.7591,52.6447,52.7495,25438.0
2019-07-12 15:20:00,55.38,55.45,55.37,55.41,21196.0,52.7591,52.8257,52.7495,52.7876,21196.0
2019-07-12 15:30:00,55.43,55.52,55.43,55.52,19682.0,52.8067,52.8924,52.8067,52.8924,19682.0
2019-07-12 15:40:00,55.59,55.6,55.52,55.54,48450.0,52.9591,52.9686,52.8924,52.9115,48450.0
2019-07-12 15:50:00,55.54,55.69,55.51,55.65,183880.0,52.9115,53.0544,52.8829,53.0163,183880.0
2019-07-15 09:30:00,55.81,55.81,55.55,55.57,125496.0,53.1687,53.1687,52.921,52.9401,125496.0
2019-07-15 09:40:00,55.6,55.74,55.47,55.55,145586.0,52.9686,53.102,52.8448,52.921,145586.0
2019-07-15 09:50:00,55.56,55.63,55.48,55.63,29794.0,52.9305,52.9972,52.8543,52.9972,29794.0
2019-07-15 10:00:00,55.61,55.67,55.6,55.65,8626.0,52.9782,53.0353,52.9686,53.0163,8626.0
2019-07-15 10:10:00,55.63,55.64,55.52,55.64,9378.0,52.9972,53.0067,52.8924,53.0067,9378.0
2019-07-15 10:20:00,55.65,55.71,55.6,55.71,17726.0,53.0163,53.0734,52.9686,53.0734,17726.0
2019-07-15 10:30:00,55.76,55.82,55.64,55.65,13890.0,53.1211,53.1782,53.0067,53.0163,13890.0
2019-07-15 10:40:00,55.65,55.68,55.49,55.54,12196.0,53.0163,53.0449,52.8638,52.9115,12196.0
2019-07-15 10:50:00,55.6,55.69,55.6,55.67,8696.0,52.9686,53.0544,52.9686,53.0353,8696.0
2019-07-15 11:00:00,55.63,55.7,55.63,55.67,6478.0,52.9972,53.0639,52.9972,53.0353,6478.0
2019-07-15 11:10:00,55.63,55.74,55.59,55.74,5860.0,52.9972,53.102,52.9591,53.102,5860.0
2019-07-15 11:20:00,55.7,55.72,55.62,55.62,6800.0,53.0639,53.083,52.9877,52.9877,6800.0
2019-07-15 11:30:00,55.53,55.58,55.44,55.58,25638.0,52.902,52.9496,52.8162,52.9496,25638.0
2019-07-15 11:40:00,55.57,55.59,55.57,55.57,2500.0,52.9401,52.9591,52.9401,52.9401,2500.0
2019-07-15 11:50:00,55.57,55.58,55.54,55.56,2500.0,52.9401,52.9496,52.9115,52.9305,2500.0
2019-07-15 12:00:00,55.51,55.52,55.45,55.46,5596.0,52.8829,52.8924,52.8257,52.8353,5596.0
2019-07-15 12:10:00,55.48,55.51,55.46,55.49,7502.0,52.8543,52.8829,52.8353,52.8638,7502.0
2019-07-15 12:20:00,55.53,55.55,55.5,55.52,2220.0,52.902,52.921,52.8734,52.8924,2220.0
2019-07-15 12:30:00,55.52,55.55,55.49,55.49,6000.0,52.8924,52.921,52.8638,52.8638,6000.0
2019-07-15 12:40:00,55.49,55.5,55.45,55.46,8820.0,52.8638,52.8734,52.8257,52.8353,8820.0
2019-07-15 12:50:00,55.48,55.49,55.47,55.49,2428.0,52.8543,52.8638,52.8448,52.8638,2428.0
2019-07-15 13:00:00,55.53,55.54,55.52,55.52,724.0,52.902,52.9115,52.8924,52.8924,724.0
2019-07-15 13:10:00,55.49,55.49,55.49,55.49,400.0,52.8638,52.8638,52.8638,52.8638,400.0
2019-07-15 13:20:00,55.46,55.46,55.44,55.44,2176.0,52.8353,52.8353,52.8162,52.8162,2176.0
2019-07-15 13:30:00,55.46,55.56,55.46,55.55,2506.0,52.8353,52.9305,52.8353,52.921,2506.0
2019-07-15 13:40:00,55.57,55.57,55.55,55.55,650.0,52.9401,52.9401,52.921,52.921,650.0
2019-07-15 13:50:00,55.5,55.53,55.5,55.53,620.0,52.8734,52.902,52.8734,52.902,620.0
2019-07-15 14:00:00,55.51,55.58,55.51,55.54,4650.0,52.8829,52.9496,52.8829,52.9115,4650.0
2019-07-15 14:10:00,55.59,55.64,55.58,55.64,5200.0,52.9591,53.0067,52.9496,53.0067,5200.0
2019-07-15 14:20:00,55.64,55.7,55.63,55.68,14402.0,53.0067,53.0639,52.9972,53.0449,14402.0
2019-07-15 14:30:00,55.59,55.64,55.59,55.6,5400.0,52.9591,53.0067,52.9591,52.9686,5400.0
2019-07-15 14:40:00,55.59,55.65,55.59,55.62,1600.0,52.9591,53.0163,52.9591,52.9877,1600.0
2019-07-15 14:50:00,55.6,55.68,55.6,55.67,6652.0,52.9686,53.0449,52.9686,53.0353,6652.0
2019-07-15 15:00:00,55.69,55.78,55.69,55.78,23706.0,53.0544,53.1401,53.0544,53.1401,23706.0
2019-07-15 15:10:00,55.74,55.76,55.65,55.68,9840.0,53.102,53.1211,53.0163,53.0449,9840.0
2019-07-15 15:20:00,55.68,55.74,55.68,55.71,4454.0,53.0449,53.102,53.0449,53.0734,4454.0
2019-07-15 15:30:00,55.7,55.72,55.63,55.64,4792.0,53.0639,53.083,52.9972,53.0067,4792.0
2019-07-15 15:40:00,55.65,55.7,55.64,55.7,8000.0,53.0163,53.0639,53.0067,53.0639,8000.0
2019-07-15 15:50:00,55.72,55.81,55.69,55.81,54188.0,53.083,53.1687,53.0544,53.1687,54188.0
2019-07-16 09:30:00,55.8,55.87,55.68,55.83,61796.0,53.1592,53.2259,53.0449,53.1878,61796.0
2019-07-16 09:40:00,55.85,56.0,55.84,55.91,50196.0,53.2068,53.3497,53.1973,53.264,50196.0
2019-07-16 09:50:00,55.85,55.91,55.8,55.81,9318.0,53.2068,53.264,53.1592,53.1687,9318.0
2019-07-16 10:00:00,55.81,55.87,55.74,55.84,24800.0,53.1687,53.2259,53.102,53.1973,24800.0
2019-07-16 10:10:00,55.85,55.85,55.73,55.73,4710.0,53.2068,53.2068,53.0925,53.0925,4710.0
2019-07-16 10:20:00,55.84,55.95,55.84,55.95,8008.0,53.1973,53.3021,53.1973,53.3021,8008.0
2019-07-16 10:30:00,55.97,56.04,55.95,56.01,22166.0,53.3211,53.3878,53.3021,53.3592,22166.0
2019-07-16 10:40:00,56.0,56.07,55.98,56.01,20138.0,53.3497,53.4164,53.3307,53.3592,20138.0
2019-07-16 10:50:00,56.02,56.03,55.92,56.03,18290.0,53.3688,53.3783,53.2735,53.3783,18290.0
2019-07-16 11:00:00,56.04,56.04,55.97,56.02,5878.0,53.3878,53.3878,53.3211,53.3688,5878.0
2019-07-16 11:10:00,55.99,56.03,55.9,55.9,7296.0,53.3402,53.3783,53.2544,53.2544,7296.0
2019-07-16 11:20:00,55.92,55.95,55.85,55.85,21376.0,53.2735,53.3021,53.2068,53.2068,21376.0
2019-07-16 11:30:00,55.85,55.95,55.85,55.91,18078.0,53.2068,53.3021,53.2068,53.264,18078.0
2019-07-16 11:40:00,55.88,55.92,55.86,55.87,9716.0,53.2354,53.2735,53.2163,53.2259,9716.0
2019-07-16 11:50:00,55.87,55.88,55.72,55.74,13334.0,53.2259,53.2354,53.083,53.102,13334.0
2019-07-16 12:00:00,55.69,55.73,55.52,55.54,38726.0,53.0544,53.0925,52.8924,52.9115,38726.0
2019-07-16 12:10:00,55.54,55.59,55.42,55.43,42302.0,52.9115,52.9591,52.7972,52.8067,42302.0
2019-07-16 12:20:00,55.4,55.62,55.4,55.54,25200.0,52.7781,52.9877,52.7781,52.9115,25200.0
2019-07-16 12:30:00,55.61,55.71,55.55,55.67,40140.0,52.9782,53.0734,52.921,53.0353,40140.0
2019-07-16 12:40:00,55.69,55.79,55.69,55.75,9400.0,53.0544,53.1496,53.0544,53.1115,9400.0
2019-07-16 12:50:00,55.74,55.74,55.71,55.73,6728.0,53.102,53.102,53.0734,53.0925,6728.0
2019-07-16 13:00:00,55.8,55.93,55.8,55.85,9984.0,53.1592,53.283,53.1592,53.2068,9984.0
2019-07-16 13:10:00,55.85,55.88,55.84,55.84,12190.0,53.2068,53.2354,53.1973,53.1973,12190.0
2019-07-16 13:20:00,55.86,55.86,55.83,55.83,1000.0,53.2163,53.2163,53.1878,53.1878,1000.0
2019-07-16 13:30:00,55.85,55.85,55.83,55.83,1500.0,53.2068,53.2068,53.1878,53.1878,1500.0
2019-07-16 13:40:00,55.81,55.81,55.68,55.77,4008.0,53.1687,53.1687,53.0449,53.1306,4008.0
2019-07-16 13:50:00,55.77,55.77,55.69,55.71,1954.0,53.1306,53.1306,53.0544,53.0734,1954.0
2019-07-16 14:00:00,55.69,55.79,55.69,55.79,3000.0,53.0544,53.1496,53.0544,53.1496,3000.0
2019-07-16 14:10:00,55.77,55.79,55.67,55.68,5800.0,53.1306,53.1496,53.0353,53.0449,5800.0
2019-07-16 14:20:00,55.65,55.74,55.65,55.72,13132.0,53.0163,53.102,53.0163,53.083,13132.0
2019-07-16 14:30:00,55.74,55.78,55.65,55.78,15400.0,53.102,53.1401,53.0163,53.1401,15400.0
2019-07-16 14:40:00,55.77,55.88,55.77,55.87,13344.0,53.1306,53.2354,53.1306,53.2259,13344.0
2019-07-16 14:50:00,55.9,55.91,55.81,55.81,8470.0,53.2544,53.264,53.1687,53.1687,8470.0
2019-07-16 15:00:00,55.85,55.9,55.84,55.85,11060.0,53.2068,53.2544,53.1973,53.2068,11060.0
2019-07-16 15:10:00,55.83,55.9,55.83,55.88,13486.0,53.1878,53.2544,53.1878,53.2354,13486.0
2019-07-16 15:20:00,55.88,55.92,55.85,55.85,13298.0,53.2354,53.2735,53.2068,53.2068,13298.0
2019-07-16 15:30:00,55.86,55.9,55.83,55.88,11400.0,53.2163,53.2544,53.1878,53.2354,11400.0
2019-07-16 15:40:00,55.88,55.93,55.79,55.8,21924.0,53.2354,53.283,53.1496,53.1592,21924.0
2019-07-16 15:50:00,55.87,55.87,55.66,55.66,31256.0,53.2259,53.2259,53.0258,53.0258,31256.0
2019-07-17 09:30:00,55.57,55.66,55.46,55.57,81192.0,52.9401,53.0258,52.8353,52.9401,81192.0
2019-07-17 09:40:00,55.54,55.6,55.43,55.45,22530.0,52.9115,52.9686,52.8067,52.8257,22530.0
2019-07-17 09:50:00,55.54,55.71,55.54,55.68,25810.0,52.9115,53.0734,52.9115,53.0449,25810.0
2019-07-17 10:00:00,55.66,55.71,55.6,55.6,43764.0,53.0258,53.0734,52.9686,52.9686,43764.0
2019-07-17 10:10:00,55.6,55.65,55.44,55.45,30866.0,52.9686,53.0163,52.8162,52.8257,30866.0
2019-07-17 10:20:00,55.45,55.57,55.44,55.56,7492.0,52.8257,52.9401,52.8162,52.9305,7492.0
2019-07-17 10:30:00,55.44,55.56,55.43,55.51,22918.0,52.8162,52.9305,52.8067,52.8829,22918.0
2019-07-17 10:40:00,55.46,55.46,55.13,55.15,47442.0,52.8353,52.8353,52.5209,52.5399,47442.0
2019-07-17 10:50:00,55.13,55.31,55.07,55.31,43746.0,52.5209,52.6924,52.4637,52.6924,43746.0
2019-07-17 11:00:00,55.32,55.37,55.3,55.34,27476.0,52.7019,52.7495,52.6828,52.7209,27476.0
2019-07-17 11:10:00,55.36,55.44,55.35,55.37,17100.0,52.74,52.8162,52.7305,52.7495,17100.0
2019-07-17 11:20:00,55.38,55.41,55.29,55.3,3590.0,52.7591,52.7876,52.6733,52.6828,3590.0
2019-07-17 11:30:00,55.31,55.32,55.25,55.31,9690.0,52.6924,52.7019,52.6352,52.6924,9690.0
2019-07-17 11:40:00,55.4,55.5,55.4,55.5,7178.0,52.7781,52.8734,52.7781,52.8734,7178.0
2019-07-17 11:50:00,55.54,55.54,55.47,55.48,8794.0,52.9115,52.9115,52.8448,52.8543,8794.0
2019-07-17 12:00:00,55.46,55.47,55.45,55.46,4800.0,52.8353,52.8448,52.8257,52.8353,4800.0
2019-07-17 12:10:00,55.43,55.43,55.35,55.35,9632.0,52.8067,52.8067,52.7305,52.7305,9632.0
2019-07-17 12:20:00,55.37,55.37,55.3,55.34,1296.0,52.7495,52.7495,52.6828,52.7209,1296.0
2019-07-17 12:30:00,55.4,55.4,55.4,55.4,2500.0,52.7781,52.7781,52.7781,52.7781,2500.0
2019-07-17 12:40:00,55.41,55.41,55.34,55.34,6972.0,52.7876,52.7876,52.7209,52.7209,6972.0
2019-07-17 12:50:00,55.41,55.41,55.4,55.4,400.0,52.7876,52.7876,52.7781,52.7781,400.0
2019-07-17 13:00:00,55.4,55.44,55.36,55.38,5600.0,52.7781,52.8162,52.74,52.7591,5600.0
2019-07-17 13:10:00,55.39,55.39,55.35,55.36,3112.0,52.7686,52.7686,52.7305,52.74,3112.0
2019-07-17 13:20:00,55.35,55.4,55.34,55.39,900.0,52.7305,52.7781,52.7209,52.7686,900.0
2019-07-17 13:30:00,55.39,55.39,55.39,55.39,300.0,52.7686,52.7686,52.7686,52.7686,300.0
2019-07-17 13:40:00,55.44,55.5,55.43,55.44,4594.0,52.8162,52.8734,52.8067,52.8162,4594.0
2019-07-17 13:50:00,55.44,55.44,55.44,55.44,0.0,52.8162,52.8162,52.8162,52.8162,0.0
2019-07-17 14:00:00,55.44,55.44,55.35,55.35,1400.0,52.8162,52.8162,52.7305,52.7305,1400.0
2019-07-17 14:10:00,55.31,55.32,55.21,55.24,3862.0,52.6924,52.7019,52.5971,52.6257,3862.0
2019-07-17 14:20:00,55.3,55.32,55.29,55.3,3150.0,52.6828,52.7019,52.6733,52.6828,3150.0
2019-07-17 14:30:00,55.31,55.35,55.3,55.35,1900.0,52.6924,52.7305,52.6828,52.7305,1900.0
2019-07-17 14:40:00,55.37,55.37,55.3,55.33,3200.0,52.7495,52.7495,52.6828,52.7114,3200.0
2019-07-17 14:50:00,55.35,55.35,55.26,55.26,7348.0,52.7305,52.7305,52.6447,52.6447,7348.0
2019-07-17 15:00:00,55.27,55.31,55.15,55.31,7898.0,52.6543,52.6924,52.5399,52.6924,7898.0
2019-07-17 15:10:00,55.28,55.31,55.28,55.3,1900.0,52.6638,52.6924,52.6638,52.6828,1900.0
2019-07-17 15:20:00,55.23,55.23,55.1,55.12,5160.0,52.6161,52.6161,52.4923,52.5114,5160.0
2019-07-17 15:30:00,55.18,55.26,55.17,55.2,9400.0,52.5685,52.6447,52.559,52.5876,9400.0
2019-07-17 15:40:00,55.17,55.18,55.1,55.17,15174.0,52.559,52.5685,52.4923,52.559,15174.0
2019-07-17 15:50:00,55.19,55.22,54.98,54.99,86544.0,52.578,52.6066,52.378,52.3875,86544.0
2019-07-18 09:30:00,54.57,54.74,54.45,54.57,87048.0,51.9874,52.1493,51.8731,51.9874,87048.0
2019-07-18 09:40:00,54.52,54.7,54.47,54.68,32444.0,51.9398,52.1112,51.8921,52.0922,32444.0
2019-07-18 09:50:00,54.66,54.93,54.63,54.9,22362.0,52.0731,52.3303,52.0445,52.3018,22362.0
2019-07-18 10:00:00,54.9,54.92,54.76,54.77,27638.0,52.3018,52.3208,52.1684,52.1779,27638.0
2019-07-18 10:10:00,54.78,54.82,54.76,54.79,7884.0,52.1874,52.2256,52.1684,52.197,7884.0
2019-07-18 10:20:00,54.8,54.9,54.79,54.83,13230.0,52.2065,52.3018,52.197,52.2351,13230.0
2019-07-18 10:30:00,54.83,54.88,54.77,54.77,4558.0,52.2351,52.2827,52.1779,52.1779,4558.0
2019-07-18 10:40:00,54.79,54.85,54.78,54.82,7980.0,52.197,52.2541,52.1874,52.2256,7980.0
2019-07-18 10:50:00,54.79,54.81,54.61,54.66,15588.0,52.197,52.216,52.0255,52.0731,15588.0
2019-07-18 11:00:00,54.7,54.71,54.6,54.63,11542.0,52.1112,52.1208,52.016,52.0445,11542.0
2019-07-18 11:10:00,54.6,54.63,54.56,54.59,13350.0,52.016,52.0445,51.9779,52.0064,13350.0
2019-07-18 11:20:00,54.58,54.58,54.28,54.33,56636.0,51.9969,51.9969,51.7111,51.7587,56636.0
2019-07-18 11:30:00,54.34,54.34,54.14,54.19,63936.0,51.7683,51.7683,51.5777,51.6254,63936.0
2019-07-18 11:40:00,54.18,54.22,54.07,54.08,58034.0,51.6158,51.6539,51.511,51.5206,58034.0
2019-07-18 11:50:00,54.11,54.19,54.1,54.19,14188.0,51.5492,51.6254,51.5396,51.6254,14188.0
2019-07-18 12:00:00,54.14,54.36,54.14,54.34,19076.0,51.5777,51.7873,51.5777,51.7683,19076.0
2019-07-18 12:10:00,54.38,54.4,54.33,54.38,23440.0,51.8064,51.8254,51.7587,51.8064,23440.0
2019-07-18 12:20:00,54.38,54.42,54.35,54.38,18368.0,51.8064,51.8445,51.7778,51.8064,18368.0
2019-07-18 12:30:00,54.42,54.44,54.35,54.44,21400.0,51.8445,51.8635,51.7778,51.8635,21400.0
2019-07-18 12:40:00,54.44,54.5,54.4,54.42,6800.0,51.8635,51.9207,51.8254,51.8445,6800.0
2019-07-18 12:50:00,54.45,54.45,54.34,54.37,2014.0,51.8731,51.8731,51.7683,51.7969,2014.0
2019-07-18 13:00:00,54.38,54.47,54.37,54.47,1200.0,51.8064,51.8921,51.7969,51.8921,1200.0
2019-07-18 13:10:00,54.5,54.58,54.5,54.53,7256.0,51.9207,51.9969,51.9207,51.9493,7256.0
2019-07-18 13:20:00,54.49,54.49,54.45,54.45,3968.0,51.9112,51.9112,51.8731,51.8731,3968.0
2019-07-18 13:30:00,54.51,54.51,54.45,54.5,9416.0,51.9302,51.9302,51.8731,51.9207,9416.0
2019-07-18 13:40:00,54.5,54.5,54.47,54.48,3504.0,51.9207,51.9207,51.8921,51.9016,3504.0
2019-07-18 13:50:00,54.38,54.42,54.34,54.42,6200.0,51.8064,51.8445,51.7683,51.8445,6200.0
2019-07-18 14:00:00,54.48,54.58,54.48,54.56,17702.0,51.9016,51.9969,51.9016,51.9779,17702.0
2019-07-18 14:10:00,54.6,54.73,54.59,54.71,20014.0,52.016,52.1398,52.0064,52.1208,20014.0
2019-07-18 14:20:00,54.72,54.99,54.71,54.96,60070.0,52.1303,52.3875,52.1208,52.3589,60070.0
2019-07-18 14:30:00,54.93,55.0,54.9,54.98,8990.0,52.3303,52.397,52.3018,52.378,8990.0
2019-07-18 14:40:00,54.98,55.07,54.94,55.02,18348.0,52.378,52.4637,52.3399,52.4161,18348.0
2019-07-18 14:50:00,54.99,55.1,54.97,55.08,10558.0,52.3875,52.4923,52.3685,52.4732,10558.0
2019-07-18 15:00:00,55.1,55.25,55.07,55.15,25210.0,52.4923,52.6352,52.4637,52.5399,25210.0
2019-07-18 15:10:00,55.14,55.14,55.0,55.0,20194.0,52.5304,52.5304,52.397,52.397,20194.0
2019-07-18 15:20:00,54.93,54.94,54.73,54.83,6256.0,52.3303,52.3399,52.1398,52.2351,6256.0
2019-07-18 15:30:00,54.86,54.94,54.86,54.94,6854.0,52.2637,52.3399,52.2637,52.3399,6854.0
2019-07-18 15:40:00,54.97,54.98,54.81,54.81,6660.0,52.3685,52.378,52.216,52.216,6660.0
2019-07-18 15:50:00,54.8,54.97,54.76,54.95,59986.0,52.2065,52.3685,52.1684,52.3494,59986.0
2019-07-19 09:30:00,55.68,55.74,55.43,55.56,66632.0,53.0449,53.102,52.8067,52.9305,66632.0
2019-07-19 09:40:00,55.58,55.69,55.39,55.4,39300.0,52.9496,53.0544,52.7686,52.7781,39300.0
2019-07-19 09:50:00,55.45,55.49,55.33,55.49,26084.0,52.8257,52.8638,52.7114,52.8638,26084.0
2019-07-19 10:00:00,55.49,55.54,55.35,55.35,25300.0,52.8638,52.9115,52.7305,52.7305,25300.0
2019-07-19 10:10:00,55.48,55.66,55.45,55.63,12830.0,52.8543,53.0258,52.8257,52.9972,12830.0
2019-07-19 10:20:00,55.59,55.59,55.37,55.46,21110.0,52.9591,52.9591,52.7495,52.8353,21110.0
2019-07-19 10:30:00,55.47,55.52,55.35,55.4,7200.0,52.8448,52.8924,52.7305,52.7781,7200.0
2019-07-19 10:40:00,55.37,55.42,55.32,55.33,15388.0,52.7495,52.7972,52.7019,52.7114,15388.0
2019-07-19 10:50:00,55.28,55.4,55.19,55.4,29180.0,52.6638,52.7781,52.578,52.7781,29180.0
2019-07-19 11:00:00,55.35,55.48,55.34,55.47,11628.0,52.7305,52.8543,52.7209,52.8448,11628.0
2019-07-19 11:10:00,55.5,55.57,55.48,55.49,7750.0,52.8734,52.9401,52.8543,52.8638,7750.0
2019-07-19 11:20:00,55.4,55.47,55.35,55.38,13430.0,52.7781,52.8448,52.7305,52.7591,13430.0
2019-07-19 11:30:00,55.38,55.42,55.23,55.23,23876.0,52.7591,52.7972,52.6161,52.6161,23876.0
2019-07-19 11:40:00,55.2,55.24,55.13,55.23,34180.0,52.5876,52.6257,52.5209,52.6161,34180.0
2019-07-19 11:50:00,55.24,55.31,55.2,55.31,12822.0,52.6257,52.6924,52.5876,52.6924,12822.0
2019-07-19 12:00:00,55.29,55.46,55.29,55.45,9772.0,52.6733,52.8353,52.6733,52.8257,9772.0
2019-07-19 12:10:00,55.49,55.5,55.35,55.4,23778.0,52.8638,52.8734,52.7305,52.7781,23778.0
2019-07-19 12:20:00,55.39,55.48,55.34,55.48,4214.0,52.7686,52.8543,52.7209,52.8543,4214.0
2019-07-19 12:30:00,55.47,55.54,55.47,55.54,4598.0,52.8448,52.9115,52.8448,52.9115,4598.0
2019-07-19 12:40:00,55.52,55.56,55.51,55.52,3952.0,52.8924,52.9305,52.8829,52.8924,3952.0
2019-07-19 12:50:00,55.58,55.63,55.56,55.56,7026.0,52.9496,52.9972,52.9305,52.9305,7026.0
2019-07-19 13:00:00,55.56,55.56,55.5,55.5,4274.0,52.9305,52.9305,52.8734,52.8734,4274.0
2019-07-19 13:10:00,55.49,55.49,55.46,55.48,2600.0,52.8638,52.8638,52.8353,52.8543,2600.0
2019-07-19 13:20:00,55.47,55.5,55.46,55.49,7100.0,52.8448,52.8734,52.8353,52.8638,7100.0
2019-07-19 13:30:00,55.48,55.48,55.38,55.38,3580.0,52.8543,52.8543,52.7591,52.7591,3580.0
2019-07-19 13:40:00,55.38,55.43,55.38,55.42,10300.0,52.7591,52.8067,52.7591,52.7972,10300.0
2019-07-19 13:50:00,55.49,55.49,55.38,55.46,16000.0,52.8638,52.8638,52.7591,52.8353,16000.0
2019-07-19 14:00:00,55.48,55.56,55.29,55.29,25384.0,52.8543,52.9305,52.6733,52.6733,25384.0
2019-07-19 14:10:00,55.29,55.36,55.18,55.24,26900.0,52.6733,52.74,52.5685,52.6257,26900.0
2019-07-19 14:20:00,55.27,55.32,55.1,55.12,28058.0,52.6543,52.7019,52.4923,52.5114,28058.0
2019-07-19 14:30:00,55.17,55.27,54.99,55.03,35550.0,52.559,52.6543,52.3875,52.4256,35550.0
2019-07-19 14:40:00,55.1,55.16,55.09,55.13,8440.0,52.4923,52.5495,52.4828,52.5209,8440.0
2019-07-19 14:50:00,55.19,55.21,55.06,55.16,12382.0,52.578,52.5971,52.4542,52.5495,12382.0
2019-07-19 15:00:00,55.03,55.1,54.95,54.99,19300.0,52.4256,52.4923,52.3494,52.3875,19300.0
2019-07-19 15:10:00,55.02,55.04,54.93,54.97,17284.0,52.4161,52.4351,52.3303,52.3685,17284.0
2019-07-19 15:20:00,54.85,55.02,54.81,54.97,26080.0,52.2541,52.4161,52.216,52.3685,26080.0
2019-07-19 15:30:00,54.99,55.06,54.97,55.02,5800.0,52.3875,52.4542,52.3685,52.4161,5800.0
2019-07-19 15:40:00,55.02,55.1,54.85,54.86,13098.0,52.4161,52.4923,52.2541,52.2637,13098.0
2019-07-19 15:50:00,54.88,54.95,54.56,54.59,70002.0,52.2827,52.3494,51.9779,52.0064,70002.0
2019-07-22 09:30:00,54.79,54.85,54.52,54.63,55192.0,52.197,52.2541,51.9398,52.0445,55192.0
2019-07-22 09:40:00,54.63,54.87,54.58,54.85,19200.0,52.0445,52.2732,51.9969,52.2541,19200.0
2019-07-22 09:50:00,54.85,55.01,54.81,54.97,24434.0,52.2541,52.4066,52.216,52.3685,24434.0
2019-07-22 10:00:00,54.92,54.92,54.7,54.7,28224.0,52.3208,52.3208,52.1112,52.1112,28224.0
2019-07-22 10:10:00,54.71,54.71,54.56,54.56,4110.0,52.1208,52.1208,51.9779,51.9779,4110.0
2019-07-22 10:20:00,54.57,54.6,54.4,54.55,19628.0,51.9874,52.016,51.8254,51.9683,19628.0
2019-07-22 10:30:00,54.56,54.65,54.35,54.63,46696.0,51.9779,52.0636,51.7778,52.0445,46696.0
2019-07-22 10:40:00,54.66,54.66,54.24,54.31,47622.0,52.0731,52.0731,51.673,51.7397,47622.0
2019-07-22 10:50:00,54.32,54.37,54.2,54.37,24756.0,51.7492,51.7969,51.6349,51.7969,24756.0
2019-07-22 11:00:00,54.41,54.49,54.35,54.41,11038.0,51.835,51.9112,51.7778,51.835,11038.0
2019-07-22 11:10:00,54.37,54.41,54.33,54.41,7194.0,51.7969,51.835,51.7587,51.835,7194.0
2019-07-22 11:20:00,54.33,54.39,54.32,54.37,6276.0,51.7587,51.8159,51.7492,51.7969,6276.0
2019-07-22 11:30:00,54.42,54.55,54.34,54.55,8710.0,51.8445,51.9683,51.7683,51.9683,8710.0
2019-07-22 11:40:00,54.54,54.54,54.49,54.52,6102.0,51.9588,51.9588,51.9112,51.9398,6102.0
2019-07-22 11:50:00,54.54,54.57,54.52,54.57,1324.0,51.9588,51.9874,51.9398,51.9874,1324.0
2019-07-22 12:00:00,54.57,54.57,54.42,54.44,9500.0,51.9874,51.9874,51.8445,51.8635,9500.0
2019-07-22 12:10:00,54.47,54.56,54.46,54.56,6224.0,51.8921,51.9779,51.8826,51.9779,6224.0
2019-07-22 12:20:00,54.55,54.6,54.55,54.58,2700.0,51.9683,52.016,51.9683,51.9969,2700.0
2019-07-22 12:30:00,54.57,54.57,54.49,54.57,4088.0,51.9874,51.9874,51.9112,51.9874,4088.0
2019-07-22 12:40:00,54.52,54.63,54.52,54.6,46002.0,51.9398,52.0445,51.9398,52.016,46002.0
2019-07-22 12:50:00,54.6,54.7,54.59,54.65,19348.0,52.016,52.1112,52.0064,52.0636,19348.0
2019-07-22 13:00:00,54.69,54.69,54.58,54.6,1800.0,52.1017,52.1017,51.9969,52.016,1800.0
2019-07-22 13:10:00,54.63,54.69,54.6,54.68,27084.0,52.0445,52.1017,52.016,52.0922,27084.0
2019-07-22 13:20:00,54.67,54.67,54.63,54.65,3870.0,52.0827,52.0827,52.0445,52.0636,3870.0
2019-07-22 13:30:00,54.64,54.67,54.64,54.67,2000.0,52.0541,52.0827,52.0541,52.0827,2000.0
2019-07-22 13:40:00,54.66,54.72,54.66,54.72,800.0,52.0731,52.1303,52.0731,52.1303,800.0
2019-07-22 13:50:00,54.66,54.71,54.66,54.71,1800.0,52.0731,52.1208,52.0731,52.1208,1800.0
2019-07-22 14:00:00,54.73,54.73,54.65,54.65,1830.0,52.1398,52.1398,52.0636,52.0636,1830.0
2019-07-22 14:10:00,54.62,54.66,54.62,54.66,1100.0,52.035,52.0731,52.035,52.0731,1100.0
2019-07-22 14:20:00,54.6,54.63,54.58,54.6,6162.0,52.016,52.0445,51.9969,52.016,6162.0
2019-07-22 14:30:00,54.63,54.63,54.58,54.58,10620.0,52.0445,52.0445,51.9969,51.9969,10620.0
2019-07-22 14:40:00,54.58,54.6,54.57,54.59,1400.0,51.9969,52.016,51.9874,52.0064,1400.0
2019-07-22 14:50:00,54.6,54.67,54.6,54.67,1400.0,52.016,52.0827,52.016,52.0827,1400.0
2019-07-22 15:00:00,54.73,54.93,54.72,54.82,42846.0,52.1398,52.3303,52.1303,52.2256,42846.0
2019-07-22 15:10:00,54.79,54.82,54.74,54.77,10938.0,52.197,52.2256,52.1493,52.1779,10938.0
2019-07-22 15:20:00,54.73,54.74,54.65,54.71,10358.0,52.1398,52.1493,52.0636,52.1208,10358.0
2019-07-22 15:30:00,54.68,54.68,54.58,54.58,2648.0,52.0922,52.0922,51.9969,51.9969,2648.0
2019-07-22 15:40:00,54.56,54.68,54.56,54.67,10600.0,51.9779,52.0922,51.9779,52.0827,10600.0
2019-07-22 15:50:00,54.64,54.73,54.58,54.7,58870.0,52.0541,52.1398,51.9969,52.1112,58870.0
2019-07-23 09:30:00,55.39,55.47,55.15,55.24,95500.0,52.7686,52.8448,52.5399,52.6257,95500.0
2019-07-23 09:40:00,55.22,55.38,55.2,55.28,80284.0,52.6066,52.7591,52.5876,52.6638,80284.0
2019-07-23 09:50:00,55.31,55.32,55.13,55.15,22840.0,52.6924,52.7019,52.5209,52.5399,22840.0
2019-07-23 10:00:00,55.18,55.22,55.14,55.19,7832.0,52.5685,52.6066,52.5304,52.578,7832.0
2019-07-23 10:10:00,55.1,55.11,55.02,55.04,15066.0,52.4923,52.5018,52.4161,52.4351,15066.0
2019-07-23 10:20:00,55.05,55.12,55.01,55.08,26700.0,52.4447,52.5114,52.4066,52.4732,26700.0
2019-07-23 10:30:00,55.08,55.32,55.08,55.23,14770.0,52.4732,52.7019,52.4732,52.6161,14770.0
2019-07-23 10:40:00,55.27,55.31,55.17,55.17,38536.0,52.6543,52.6924,52.559,52.559,38536.0
2019-07-23 10:50:00,55.17,55.32,55.16,55.25,9304.0,52.559,52.7019,52.5495,52.6352,9304.0
2019-07-23 11:00:00,55.24,55.24,55.1,55.16,10064.0,52.6257,52.6257,52.4923,52.5495,10064.0
2019-07-23 11:10:00,55.21,55.26,55.21,55.26,4100.0,52.5971,52.6447,52.5971,52.6447,4100.0
2019-07-23 11:20:00,55.26,55.26,55.16,55.16,1604.0,52.6447,52.6447,52.5495,52.5495,1604.0
2019-07-23 11:30:00,55.09,55.12,54.99,55.1,15000.0,52.4828,52.5114,52.3875,52.4923,15000.0
2019-07-23 11:40:00,55.1,55.1,54.98,54.98,5118.0,52.4923,52.4923,52.378,52.378,5118.0
2019-07-23 11:50:00,54.98,55.02,54.91,54.98,9090.0,52.378,52.4161,52.3113,52.378,9090.0
2019-07-23 12:00:00,54.96,54.98,54.91,54.96,12800.0,52.3589,52.378,52.3113,52.3589,12800.0
2019-07-23 12:10:00,54.96,54.98,54.95,54.98,13514.0,52.3589,52.378,52.3494,52.378,13514.0
2019-07-23 12:20:00,54.98,55.03,54.91,54.92,16262.0,52.378,52.4256,52.3113,52.3208,16262.0
2019-07-23 12:30:00,54.93,55.07,54.92,55.04,14752.0,52.3303,52.4637,52.3208,52.4351,14752.0
2019-07-23 12:40:00,55.02,55.05,55.02,55.05,3100.0,52.4161,52.4447,52.4161,52.4447,3100.0
2019-07-23 12:50:00,55.08,55.1,55.08,55.1,1078.0,52.4732,52.4923,52.4732,52.4923,1078.0
2019-07-23 13:00:00,55.05,55.1,55.02,55.07,7650.0,52.4447,52.4923,52.4161,52.4637,7650.0
2019-07-23 13:10:00,55.06,55.12,55.05,55.11,7454.0,52.4542,52.5114,52.4447,52.5018,7454.0
2019-07-23 13:20:00,55.11,55.13,55.1,55.1,3700.0,52.5018,52.5209,52.4923,52.4923,3700.0
2019-07-23 13:30:00,55.17,55.18,55.14,55.17,1768.0,52.559,52.5685,52.5304,52.559,1768.0
2019-07-23 13:40:00,55.17,55.68,55.17,55.57,88856.0,52.559,53.0449,52.559,52.9401,88856.0
2019-07-23 13:50:00,55.56,55.76,55.54,55.7,34740.0,52.9305,53.1211,52.9115,53.0639,34740.0
2019-07-23 14:00:00,55.75,55.75,55.58,55.61,33108.0,53.1115,53.1115,52.9496,52.9782,33108.0
2019-07-23 14:10:00,55.57,55.65,55.55,55.65,24562.0,52.9401,53.0163,52.921,53.0163,24562.0
2019-07-23 14:20:00,55.65,55.65,55.6,55.6,3196.0,53.0163,53.0163,52.9686,52.9686,3196.0
2019-07-23 14:30:00,55.64,55.65,55.6,55.61,6468.0,53.0067,53.0163,52.9686,52.9782,6468.0
2019-07-23 14:40:00,55.62,55.74,55.62,55.73,3046.0,52.9877,53.102,52.9877,53.0925,3046.0
2019-07-23 14:50:00,55.73,55.84,55.72,55.83,13404.0,53.0925,53.1973,53.083,53.1878,13404.0
2019-07-23 15:00:00,55.81,55.82,55.71,55.74,11064.0,53.1687,53.1782,53.0734,53.102,11064.0
2019-07-23 15:10:00,55.77,55.77,55.7,55.72,10782.0,53.1306,53.1306,53.0639,53.083,10782.0
2019-07-23 15:20:00,55.75,55.81,55.75,55.78,5018.0,53.1115,53.1687,53.1115,53.1401,5018.0
2019-07-23 15:30:00,55.79,55.88,55.78,55.85,16704.0,53.1496,53.2354,53.1401,53.2068,16704.0
2019-07-23 15:40:00,55.87,55.88,55.74,55.74,19564.0,53.2259,53.2354,53.102,53.102,19564.0
2019-07-23 15:50:00,55.77,55.77,55.64,55.74,33956.0,53.1306,53.1306,53.0067,53.102,33956.0
2019-07-24 09:30:00,55.02,55.1,54.8,54.95,83430.0,52.4161,52.4923,52.2065,52.3494,83430.0
2019-07-24 09:40:00,54.94,55.05,54.88,55.03,27778.0,52.3399,52.4447,52.2827,52.4256,27778.0
2019-07-24 09:50:00,55.08,55.39,55.08,55.24,56124.0,52.4732,52.7686,52.4732,52.6257,56124.0
2019-07-24 10:00:00,55.27,55.27,55.18,55.24,17580.0,52.6543,52.6543,52.5685,52.6257,17580.0
2019-07-24 10:10:00,55.32,55.37,55.23,55.32,28274.0,52.7019,52.7495,52.6161,52.7019,28274.0
2019-07-24 10:20:00,55.3,55.3,55.19,55.23,9310.0,52.6828,52.6828,52.578,52.6161,9310.0
2019-07-24 10:30:00,55.25,55.38,55.25,55.36,11280.0,52.6352,52.7591,52.6352,52.74,11280.0
2019-07-24 10:40:00,55.37,55.37,55.19,55.2,6654.0,52.7495,52.7495,52.578,52.5876,6654.0
2019-07-24 10:50:00,55.15,55.18,54.94,55.02,73296.0,52.5399,52.5685,52.3399,52.4161,73296.0
2019-07-24 11:00:00,55.02,55.02,54.83,54.98,15968.0,52.4161,52.4161,52.2351,52.378,15968.0
2019-07-24 11:10:00,54.98,55.04,54.96,55.04,15386.0,52.378,52.4351,52.3589,52.4351,15386.0
2019-07-24 11:20:00,55.06,55.06,54.92,54.98,9700.0,52.4542,52.4542,52.3208,52.378,9700.0
2019-07-24 11:30:00,54.98,55.05,54.97,55.02,24054.0,52.378,52.4447,52.3685,52.4161,24054.0
2019-07-24 11:40:00,55.02,55.02,54.88,54.94,19050.0,52.4161,52.4161,52.2827,52.3399,19050.0
2019-07-24 11:50:00,54.95,54.95,54.88,54.88,8104.0,52.3494,52.3494,52.2827,52.2827,8104.0
2019-07-24 12:00:00,54.91,54.97,54.91,54.95,56020.0,52.3113,52.3685,52.3113,52.3494,56020.0
2019-07-24 12:10:00,54.98,55.07,54.92,54.92,12088.0,52.378,52.4637,52.3208,52.3208,12088.0
2019-07-24 12:20:00,54.93,55.04,54.91,54.98,14344.0,52.3303,52.4351,52.3113,52.378,14344.0
2019-07-24 12:30:00,54.98,55.07,54.97,55.01,37152.0,52.378,52.4637,52.3685,52.4066,37152.0
2019-07-24 12:40:00,55.02,55.08,55.0,55.05,16626.0,52.4161,52.4732,52.397,52.4447,16626.0
2019-07-24 12:50:00,55.06,55.12,55.04,55.06,18472.0,52.4542,52.5114,52.4351,52.4542,18472.0
2019-07-24 13:00:00,55.09,55.1,55.04,55.09,19312.0,52.4828,52.4923,52.4351,52.4828,19312.0
2019-07-24 13:10:00,55.09,55.11,55.03,55.04,18678.0,52.4828,52.5018,52.4256,52.4351,18678.0
2019-07-24 13:20:00,55.03,55.06,55.01,55.06,10068.0,52.4256,52.4542,52.4066,52.4542,10068.0
2019-07-24 13:30:00,55.02,55.03,54.95,54.98,16988.0,52.4161,52.4256,52.3494,52.378,16988.0
2019-07-24 13:40:00,54.97,55.0,54.93,54.99,17174.0,52.3685,52.397,52.3303,52.3875,17174.0
2019-07-24 13:50:00,54.99,55.01,54.96,54.98,11366.0,52.3875,52.4066,52.3589,52.378,11366.0
2019-07-24 14:00:00,54.99,55.07,54.95,54.97,19346.0,52.3875,52.4637,52.3494,52.3685,19346.0
2019-07-24 14:10:00,54.96,55.03,54.93,55.02,38850.0,52.3589,52.4256,52.3303,52.4161,38850.0
2019-07-24 14:20:00,55.02,55.05,55.02,55.04,11978.0,52.4161,52.4447,52.4161,52.4351,11978.0
2019-07-24 14:30:00,55.06,55.13,55.06,55.09,30996.0,52.4542,52.5209,52.4542,52.4828,30996.0
2019-07-24 14:40:00,55.07,55.07,55.04,55.07,16796.0,52.4637,52.4637,52.4351,52.4637,16796.0
2019-07-24 14:50:00,55.07,55.13,55.04,55.13,53764.0,52.4637,52.5209,52.4351,52.5209,53764.0
2019-07-24 15:00:00,55.13,55.13,55.05,55.05,16000.0,52.5209,52.5209,52.4447,52.4447,16000.0
2019-07-24 15:10:00,55.1,55.15,55.07,55.08,37644.0,52.4923,52.5399,52.4637,52.4732,37644.0
2019-07-24 15:20:00,55.08,55.16,55.04,55.15,33846.0,52.4732,52.5495,52.4351,52.5399,33846.0
2019-07-24 15:30:00,55.13,55.21,55.13,55.18,18182.0,52.5209,52.5971,52.5209,52.5685,18182.0
2019-07-24 15:40:00,55.19,55.23,55.13,55.17,17514.0,52.578,52.6161,52.5209,52.559,17514.0
2019-07-24 15:50:00,55.16,55.3,55.12,55.23,89804.0,52.5495,52.6828,52.5114,52.6161,89804.0
2019-07-25 09:30:00,55.21,55.21,54.73,54.9,122390.0,52.5971,52.5971,52.1398,52.3018,122390.0
2019-07-25 09:40:00,54.84,54.95,54.35,54.47,81636.0,52.2446,52.3494,51.7778,51.8921,81636.0
2019-07-25 09:50:00,54.43,54.49,54.32,54.44,62314.0,51.854,51.9112,51.7492,51.8635,62314.0
2019-07-25 10:00:00,54.44,54.61,54.35,54.56,60412.0,51.8635,52.0255,51.7778,51.9779,60412.0
2019-07-25 10:10:00,54.6,54.79,54.58,54.7,24342.0,52.016,52.197,51.9969,52.1112,24342.0
2019-07-25 10:20:00,54.75,54.76,54.52,54.73,21810.0,52.1589,52.1684,51.9398,52.1398,21810.0
2019-07-25 10:30:00,54.76,54.88,54.75,54.84,12366.0,52.1684,52.2827,52.1589,52.2446,12366.0
2019-07-25 10:40:00,54.87,54.91,54.75,54.84,30334.0,52.2732,52.3113,52.1589,52.2446,30334.0
2019-07-25 10:50:00,54.85,54.92,54.75,54.88,49086.0,52.2541,52.3208,52.1589,52.2827,49086.0
2019-07-25 11:00:00,54.78,54.91,54.78,54.84,9200.0,52.1874,52.3113,52.1874,52.2446,9200.0
2019-07-25 11:10:00,54.92,54.92,54.72,54.74,14008.0,52.3208,52.3208,52.1303,52.1493,14008.0
2019-07-25 11:20:00,54.69,54.74,54.63,54.71,9348.0,52.1017,52.1493,52.0445,52.1208,9348.0
2019-07-25 11:30:00,54.68,54.68,54.55,54.58,8456.0,52.0922,52.0922,51.9683,51.9969,8456.0
2019-07-25 11:40:00,54.63,54.68,54.48,54.49,19874.0,52.0445,52.0922,51.9016,51.9112,19874.0
2019-07-25 11:50:00,54.51,54.52,54.4,54.49,19150.0,51.9302,51.9398,51.8254,51.9112,19150.0
2019-07-25 12:00:00,54.49,54.51,54.4,54.42,51330.0,51.9112,51.9302,51.8254,51.8445,51330.0
2019-07-25 12:10:00,54.41,54.53,54.4,54.53,20266.0,51.835,51.9493,51.8254,51.9493,20266.0
2019-07-25 12:20:00,54.52,54.52,54.43,54.44,28656.0,51.9398,51.9398,51.854,51.8635,28656.0
2019-07-25 12:30:00,54.41,54.43,54.16,54.18,82028.0,51.835,51.854,51.5968,51.6158,82028.0
2019-07-25 12:40:00,54.13,54.23,53.97,54.17,65338.0,51.5682,51.6635,51.4158,51.6063,65338.0
2019-07-25 12:50:00,54.2,54.22,54.07,54.21,10964.0,51.6349,51.6539,51.511,51.6444,10964.0
2019-07-25 13:00:00,54.15,54.18,53.98,54.18,17122.0,51.5873,51.6158,51.4253,51.6158,17122.0
2019-07-25 13:10:00,54.2,54.21,54.12,54.18,23126.0,51.6349,51.6444,51.5587,51.6158,23126.0
2019-07-25 13:20:00,54.16,54.2,54.1,54.19,13832.0,51.5968,51.6349,51.5396,51.6254,13832.0
2019-07-25 13:30:00,54.24,54.34,54.24,54.27,24358.0,51.673,51.7683,51.673,51.7016,24358.0
2019-07-25 13:40:00,54.34,54.43,54.34,54.41,14020.0,51.7683,51.854,51.7683,51.835,14020.0
2019-07-25 13:50:00,54.38,54.38,54.25,54.25,30200.0,51.8064,51.8064,51.6825,51.6825,30200.0
2019-07-25 14:00:00,54.29,54.43,54.29,54.39,11420.0,51.7206,51.854,51.7206,51.8159,11420.0
2019-07-25 14:10:00,54.48,54.54,54.43,54.47,30426.0,51.9016,51.9588,51.854,51.8921,30426.0
2019-07-25 14:20:00,54.47,54.52,54.43,54.44,20722.0,51.8921,51.9398,51.854,51.8635,20722.0
2019-07-25 14:30:00,54.38,54.45,54.32,54.32,8000.0,51.8064,51.8731,51.7492,51.7492,8000.0
2019-07-25 14:40:00,54.31,54.38,54.24,54.28,12690.0,51.7397,51.8064,51.673,51.7111,12690.0
2019-07-25 14:50:00,54.27,54.32,54.15,54.24,30720.0,51.7016,51.7492,51.5873,51.673,30720.0
2019-07-25 15:00:00,54.2,54.32,54.09,54.15,20192.0,51.6349,51.7492,51.5301,51.5873,20192.0
2019-07-25 15:10:00,54.13,54.31,54.13,54.3,9832.0,51.5682,51.7397,51.5682,51.7302,9832.0
2019-07-25 15:20:00,54.35,54.43,54.27,54.36,30962.0,51.7778,51.854,51.7016,51.7873,30962.0
2019-07-25 15:30:00,54.39,54.52,54.33,54.34,16976.0,51.8159,51.9398,51.7587,51.7683,16976.0
2019-07-25 15:40:00,54.31,54.47,54.31,54.45,30086.0,51.7397,51.8921,51.7397,51.8731,30086.0
2019-07-25 15:50:00,54.43,54.56,54.28,54.49,84220.0,51.854,51.9779,51.7111,51.9112,84220.0
2019-07-26 09:30:00,54.69,54.69,54.42,54.5,68124.0,52.1017,52.1017,51.8445,51.9207,68124.0
2019-07-26 09:40:00,54.63,54.64,54.56,54.56,13936.0,52.0445,52.0541,51.9779,51.9779,13936.0
2019-07-26 09:50:00,54.6,54.78,54.59,54.75,26998.0,52.016,52.1874,52.0064,52.1589,26998.0
2019-07-26 10:00:00,54.67,54.75,54.63,54.65,17096.0,52.0827,52.1589,52.0445,52.0636,17096.0
2019-07-26 10:10:00,54.61,54.62,54.54,54.62,6030.0,52.0255,52.035,51.9588,52.035,6030.0
2019-07-26 10:20:00,54.52,54.53,54.45,54.47,57168.0,51.9398,51.9493,51.8731,51.8921,57168.0
2019-07-26 10:30:00,54.43,54.46,54.34,54.44,22750.0,51.854,51.8826,51.7683,51.8635,22750.0
2019-07-26 10:40:00,54.41,54.48,54.35,54.48,10234.0,51.835,51.9016,51.7778,51.9016,10234.0
2019-07-26 10:50:00,54.42,54.51,54.41,54.48,4068.0,51.8445,51.9302,51.835,51.9016,4068.0
2019-07-26 11:00:00,54.47,54.54,54.47,54.49,9434.0,51.8921,51.9588,51.8921,51.9112,9434.0
2019-07-26 11:10:00,54.47,54.53,54.42,54.43,25044.0,51.8921,51.9493,51.8445,51.854,25044.0
2019-07-26 11:20:00,54.51,54.59,54.5,54.56,4490.0,51.9302,52.0064,51.9207,51.9779,4490.0
2019-07-26 11:30:00,54.58,54.61,54.57,54.61,14300.0,51.9969,52.0255,51.9874,52.0255,14300.0
2019-07-26 11:40:00,54.59,54.6,54.55,54.6,1934.0,52.0064,52.016,51.9683,52.016,1934.0
2019-07-26 11:50:00,54.6,54.68,54.6,54.68,2900.0,52.016,52.0922,52.016,52.0922,2900.0
2019-07-26 12:00:00,54.68,54.68,54.6,54.65,18414.0,52.0922,52.0922,52.016,52.0636,18414.0
2019-07-26 12:10:00,54.66,54.69,54.56,54.57,6916.0,52.0731,52.1017,51.9779,51.9874,6916.0
2019-07-26 12:20:00,54.6,54.65,54.6,54.65,30398.0,52.016,52.0636,52.016,52.0636,30398.0
2019-07-26 12:30:00,54.6,54.62,54.55,54.56,4420.0,52.016,52.035,51.9683,51.9779,4420.0
2019-07-26 12:40:00,54.56,54.57,54.55,54.57,1460.0,51.9779,51.9874,51.9683,51.9874,1460.0
2019-07-26 12:50:00,54.57,54.61,54.57,54.61,3624.0,51.9874,52.0255,51.9874,52.0255,3624.0
2019-07-26 13:00:00,54.59,54.59,54.54,54.54,1760.0,52.0064,52.0064,51.9588,51.9588,1760.0
2019-07-26 13:10:00,54.52,54.59,54.52,54.52,1800.0,51.9398,52.0064,51.9398,51.9398,1800.0
2019-07-26 13:20:00,54.57,54.59,54.55,54.55,2600.0,51.9874,52.0064,51.9683,51.9683,2600.0
2019-07-26 13:30:00,54.5,54.52,54.49,54.52,8400.0,51.9207,51.9398,51.9112,51.9398,8400.0
2019-07-26 13:40:00,54.49,54.5,54.4,54.47,6292.0,51.9112,51.9207,51.8254,51.8921,6292.0
2019-07-26 13:50:00,54.49,54.56,54.49,54.55,5900.0,51.9112,51.9779,51.9112,51.9683,5900.0
2019-07-26 14:00:00,54.52,54.52,54.48,54.49,6568.0,51.9398,51.9398,51.9016,51.9112,6568.0
2019-07-26 14:10:00,54.5,54.52,54.5,54.52,3400.0,51.9207,51.9398,51.9207,51.9398,3400.0
2019-07-26 14:20:00,54.52,54.52,54.5,54.51,1916.0,51.9398,51.9398,51.9207,51.9302,1916.0
2019-07-26 14:30:00,54.52,54.56,54.52,54.56,8712.0,51.9398,51.9779,51.9398,51.9779,8712.0
2019-07-26 14:40:00,54.55,54.63,54.55,54.63,21640.0,51.9683,52.0445,51.9683,52.0445,21640.0
2019-07-26 14:50:00,54.6,54.68,54.6,54.68,14564.0,52.016,52.0922,52.016,52.0922,14564.0
2019-07-26 15:00:00,54.66,54.73,54.66,54.7,5988.0,52.0731,52.1398,52.0731,52.1112,5988.0
2019-07-26 15:10:00,54.67,54.74,54.67,54.72,11444.0,52.0827,52.1493,52.0827,52.1303,11444.0
2019-07-26 15:20:00,54.72,54.78,54.72,54.78,28748.0,52.1303,52.1874,52.1303,52.1874,28748.0
2019-07-26 15:30:00,54.78,54.86,54.78,54.85,21390.0,52.1874,52.2637,52.1874,52.2541,21390.0
2019-07-26 15:40:00,54.85,54.85,54.78,54.79,12952.0,52.2541,52.2541,52.1874,52.197,12952.0
2019-07-26 15:50:00,54.79,54.84,54.73,54.73,45288.0,52.197,52.2446,52.1398,52.1398,45288.0
2019-07-29 09:30:00,54.8,55.02,54.73,55.01,39764.0,52.2065,52.4161,52.1398,52.4066,39764.0
2019-07-29 09:40:00,55.0,55.01,54.86,54.88,29076.0,52.397,52.4066,52.2637,52.2827,29076.0
2019-07-29 09:50:00,54.86,54.93,54.77,54.78,15088.0,52.2637,52.3303,52.1779,52.1874,15088.0
2019-07-29 10:00:00,54.74,54.79,54.66,54.68,33078.0,52.1493,52.197,52.0731,52.0922,33078.0
2019-07-29 10:10:00,54.73,54.89,54.72,54.89,49440.0,52.1398,52.2922,52.1303,52.2922,49440.0
2019-07-29 10:20:00,54.88,54.92,54.88,54.9,11554.0,52.2827,52.3208,52.2827,52.3018,11554.0
2019-07-29 10:30:00,54.89,54.96,54.88,54.89,2200.0,52.2922,52.3589,52.2827,52.2922,2200.0
2019-07-29 10:40:00,54.87,55.05,54.85,54.99,12958.0,52.2732,52.4447,52.2541,52.3875,12958.0
2019-07-29 10:50:00,55.02,55.06,54.98,54.99,11286.0,52.4161,52.4542,52.378,52.3875,11286.0
2019-07-29 11:00:00,55.0,55.12,55.0,55.12,11542.0,52.397,52.5114,52.397,52.5114,11542.0
2019-07-29 11:10:00,55.13,55.18,55.12,55.15,31426.0,52.5209,52.5685,52.5114,52.5399,31426.0
2019-07-29 11:20:00,55.17,55.25,55.17,55.2,7290.0,52.559,52.6352,52.559,52.5876,7290.0
2019-07-29 11:30:00,55.17,55.18,55.13,55.18,2798.0,52.559,52.5685,52.5209,52.5685,2798.0
2019-07-29 11:40:00,55.16,55.17,55.13,55.15,3000.0,52.5495,52.559,52.5209,52.5399,3000.0
2019-07-29 11:50:00,55.16,55.19,55.16,55.17,1400.0,52.5495,52.578,52.5495,52.559,1400.0
2019-07-29 12:00:00,55.17,55.17,55.08,55.08,3600.0,52.559,52.559,52.4732,52.4732,3600.0
2019-07-29 12:10:00,55.02,55.02,54.95,54.97,11224.0,52.4161,52.4161,52.3494,52.3685,11224.0
2019-07-29 12:20:00,54.98,55.04,54.98,55.04,1544.0,52.378,52.4351,52.378,52.4351,1544.0
2019-07-29 12:30:00,55.01,55.01,55.0,55.0,802.0,52.4066,52.4066,52.397,52.397,802.0
2019-07-29 12:40:00,55.01,55.02,54.96,55.0,3318.0,52.4066,52.4161,52.3589,52.397,3318.0
2019-07-29 12:50:00,54.98,55.1,54.98,55.08,7640.0,52.378,52.4923,52.378,52.4732,7640.0
2019-07-29 13:00:00,55.14,55.18,55.09,55.1,8800.0,52.5304,52.5685,52.4828,52.4923,8800.0
2019-07-29 13:10:00,55.1,55.17,55.1,55.17,14600.0,52.4923,52.559,52.4923,52.559,14600.0
2019-07-29 13:20:00,55.18,55.19,55.13,55.13,4378.0,52.5685,52.578,52.5209,52.5209,4378.0
2019-07-29 13:30:00,55.14,55.16,55.11,55.13,5864.0,52.5304,52.5495,52.5018,52.5209,5864.0
2019-07-29 13:40:00,55.12,55.13,55.12,55.13,3400.0,52.5114,52.5209,52.5114,52.5209,3400.0
2019-07-29 13:50:00,55.11,55.11,55.08,55.09,1200.0,52.5018,52.5018,52.4732,52.4828,1200.0
2019-07-29 14:00:00,55.08,55.08,54.94,54.95,28564.0,52.4732,52.4732,52.3399,52.3494,28564.0
2019-07-29 14:10:00,54.96,54.99,54.96,54.98,3380.0,52.3589,52.3875,52.3589,52.378,3380.0
2019-07-29 14:20:00,54.99,55.03,54.98,55.03,6416.0,52.3875,52.4256,52.378,52.4256,6416.0
2019-07-29 14:30:00,55.01,55.01,54.93,54.94,13000.0,52.4066,52.4066,52.3303,52.3399,13000.0
2019-07-29 14:40:00,54.91,54.92,54.88,54.88,5908.0,52.3113,52.3208,52.2827,52.2827,5908.0
2019-07-29 14:50:00,54.93,55.02,54.92,54.99,7518.0,52.3303,52.4161,52.3208,52.3875,7518.0
2019-07-29 15:00:00,55.02,55.02,54.94,54.95,6400.0,52.4161,52.4161,52.3399,52.3494,6400.0
2019-07-29 15:10:00,54.99,54.99,54.89,54.93,7186.0,52.3875,52.3875,52.2922,52.3303,7186.0
2019-07-29 15:20:00,54.93,54.95,54.88,54.88,40504.0,52.3303,52.3494,52.2827,52.2827,40504.0
2019-07-29 15:30:00,54.9,54.97,54.88,54.96,14838.0,52.3018,52.3685,52.2827,52.3589,14838.0
2019-07-29 15:40:00,54.98,55.08,54.98,55.05,13514.0,52.378,52.4732,52.378,52.4447,13514.0
2019-07-29 15:50:00,55.07,55.08,54.9,54.91,36404.0,52.4637,52.4732,52.3018,52.3113,36404.0
2019-07-30 09:30:00,54.27,54.37,53.98,54.19,155016.0,51.7016,51.7969,51.4253,51.6254,155016.0
2019-07-30 09:40:00,54.24,54.36,54.18,54.34,20006.0,51.673,51.7873,51.6158,51.7683,20006.0
2019-07-30 09:50:00,54.32,54.5,54.26,54.45,24980.0,51.7492,51.9207,51.6921,51.8731,24980.0
2019-07-30 10:00:00,54.4,54.59,54.37,54.56,23450.0,51.8254,52.0064,51.7969,51.9779,23450.0
2019-07-30 10:10:00,54.51,54.59,54.4,54.59,11456.0,51.9302,52.0064,51.8254,52.0064,11456.0
2019-07-30 10:20:00,54.62,54.63,54.43,54.49,7570.0,52.035,52.0445,51.854,51.9112,7570.0
2019-07-30 10:30:00,54.47,54.62,54.46,54.55,10514.0,51.8921,52.035,51.8826,51.9683,10514.0
2019-07-30 10:40:00,54.56,54.56,54.47,54.47,2542.0,51.9779,51.9779,51.8921,51.8921,2542.0
2019-07-30 10:50:00,54.63,54.65,54.59,54.59,5400.0,52.0445,52.0636,52.0064,52.0064,5400.0
2019-07-30 11:00:00,54.69,54.83,54.68,54.83,11656.0,52.1017,52.2351,52.0922,52.2351,11656.0
2019-07-30 11:10:00,54.77,54.79,54.71,54.71,5700.0,52.1779,52.197,52.1208,52.1208,5700.0
2019-07-30 11:20:00,54.72,54.77,54.67,54.68,33984.0,52.1303,52.1779,52.0827,52.0922,33984.0
2019-07-30 11:30:00,54.74,54.78,54.63,54.66,17100.0,52.1493,52.1874,52.0445,52.0731,17100.0
2019-07-30 11:40:00,54.65,54.69,54.65,54.69,2916.0,52.0636,52.1017,52.0636,52.1017,2916.0
2019-07-30 11:50:00,54.59,54.59,54.48,54.48,7480.0,52.0064,52.0064,51.9016,51.9016,7480.0
2019-07-30 12:00:00,54.46,54.59,54.46,54.59,3800.0,51.8826,52.0064,51.8826,52.0064,3800.0
2019-07-30 12:10:00,54.6,54.65,54.6,54.65,738.0,52.016,52.0636,52.016,52.0636,738.0
2019-07-30 12:20:00,54.63,54.7,54.61,54.7,7798.0,52.0445,52.1112,52.0255,52.1112,7798.0
2019-07-30 12:30:00,54.73,54.76,54.71,54.71,8498.0,52.1398,52.1684,52.1208,52.1208,8498.0
2019-07-30 12:40:00,54.71,54.71,54.64,54.64,3400.0,52.1208,52.1208,52.0541,52.0541,3400.0
2019-07-30 12:50:00,54.59,54.6,54.52,54.52,5382.0,52.0064,52.016,51.9398,51.9398,5382.0
2019-07-30 13:00:00,54.55,54.55,54.49,54.49,5400.0,51.9683,51.9683,51.9112,51.9112,5400.0
2019-07-30 13:10:00,54.55,54.56,54.52,54.55,7320.0,51.9683,51.9779,51.9398,51.9683,7320.0
2019-07-30 13:20:00,54.55,54.55,54.51,54.51,576.0,51.9683,51.9683,51.9302,51.9302,576.0
2019-07-30 13:30:00,54.55,54.56,54.53,54.53,3734.0,51.9683,51.9779,51.9493,51.9493,3734.0
2019-07-30 13:40:00,54.54,54.6,54.52,54.6,1086.0,51.9588,52.016,51.9398,52.016,1086.0
2019-07-30 13:50:00,54.62,54.65,54.6,54.62,11000.0,52.035,52.0636,52.016,52.035,11000.0
2019-07-30 14:00:00,54.69,54.88,54.69,54.83,11790.0,52.1017,52.2827,52.1017,52.2351,11790.0
2019-07-30 14:10:00,54.87,54.93,54.86,54.92,2700.0,52.2732,52.3303,52.2637,52.3208,2700.0
2019-07-30 14:20:00,54.9,54.92,54.87,54.88,6800.0,52.3018,52.3208,52.2732,52.2827,6800.0
2019-07-30 14:30:00,54.87,54.88,54.86,54.87,3560.0,52.2732,52.2827,52.2637,52.2732,3560.0
2019-07-30 14:40:00,54.85,54.86,54.78,54.8,29848.0,52.2541,52.2637,52.1874,52.2065,29848.0
2019-07-30 14:50:00,54.77,54.79,54.72,54.72,1600.0,52.1779,52.197,52.1303,52.1303,1600.0
2019-07-30 15:00:00,54.77,54.79,54.72,54.73,1300.0,52.1779,52.197,52.1303,52.1398,1300.0
2019-07-30 15:10:00,54.74,54.8,54.72,54.73,7800.0,52.1493,52.2065,52.1303,52.1398,7800.0
2019-07-30 15:20:00,54.72,54.73,54.57,54.6,29430.0,52.1303,52.1398,51.9874,52.016,29430.0
2019-07-30 15:30:00,54.6,54.63,54.59,54.59,2654.0,52.016,52.0445,52.0064,52.0064,2654.0
2019-07-30 15:40:00,54.59,54.72,54.53,54.72,22670.0,52.0064,52.1303,51.9493,52.1303,22670.0
2019-07-30 15:50:00,54.75,54.77,54.59,54.77,72614.0,52.1589,52.1779,52.0064,52.1779,72614.0
2019-07-31 09:30:00,55.01,55.2,54.99,55.19,50944.0,52.4066,52.5876,52.3875,52.578,50944.0
2019-07-31 09:40:00,55.2,55.24,55.14,55.16,20410.0,52.5876,52.6257,52.5304,52.5495,20410.0
2019-07-31 09:50:00,55.16,55.18,55.06,55.09,7914.0,52.5495,52.5685,52.4542,52.4828,7914.0
2019-07-31 10:00:00,55.09,55.15,55.06,55.1,12542.0,52.4828,52.5399,52.4542,52.4923,12542.0
2019-07-31 10:10:00,55.08,55.09,54.85,54.88,50272.0,52.4732,52.4828,52.2541,52.2827,50272.0
2019-07-31 10:20:00,54.94,54.95,54.84,54.84,23628.0,52.3399,52.3494,52.2446,52.2446,23628.0
2019-07-31 10:30:00,54.77,54.82,54.69,54.71,23620.0,52.1779,52.2256,52.1017,52.1208,23620.0
2019-07-31 10:40:00,54.72,54.72,54.62,54.68,9160.0,52.1303,52.1303,52.035,52.0922,9160.0
2019-07-31 10:50:00,54.71,54.74,54.68,54.73,5512.0,52.1208,52.1493,52.0922,52.1398,5512.0
2019-07-31 11:00:00,54.75,54.77,54.72,54.74,10298.0,52.1589,52.1779,52.1303,52.1493,10298.0
2019-07-31 11:10:00,54.82,54.84,54.77,54.84,7866.0,52.2256,52.2446,52.1779,52.2446,7866.0
2019-07-31 11:20:00,54.84,54.93,54.83,54.85,15206.0,52.2446,52.3303,52.2351,52.2541,15206.0
2019-07-31 11:30:00,54.83,54.84,54.7,54.73,6698.0,52.2351,52.2446,52.1112,52.1398,6698.0
2019-07-31 11:40:00,54.75,54.81,54.75,54.81,6800.0,52.1589,52.216,52.1589,52.216,6800.0
2019-07-31 11:50:00,54.82,54.92,54.82,54.91,7800.0,52.2256,52.3208,52.2256,52.3113,7800.0
2019-07-31 12:00:00,54.91,54.92,54.84,54.84,9600.0,52.3113,52.3208,52.2446,52.2446,9600.0
2019-07-31 12:10:00,54.83,54.9,54.83,54.88,19218.0,52.2351,52.3018,52.2351,52.2827,19218.0
2019-07-31 12:20:00,54.85,54.85,54.82,54.85,7104.0,52.2541,52.2541,52.2256,52.2541,7104.0
2019-07-31 12:30:00,54.84,54.84,54.77,54.77,10604.0,52.2446,52.2446,52.1779,52.1779,10604.0
2019-07-31 12:40:00,54.76,54.78,54.73,54.77,4832.0,52.1684,52.1874,52.1398,52.1779,4832.0
2019-07-31 12:50:00,54.76,54.77,54.75,54.75,3200.0,52.1684,52.1779,52.1589,52.1589,3200.0
2019-07-31 13:00:00,54.76,54.82,54.75,54.8,18576.0,52.1684,52.2256,52.1589,52.2065,18576.0
2019-07-31 13:10:00,54.82,54.84,54.79,54.8,4624.0,52.2256,52.2446,52.197,52.2065,4624.0
2019-07-31 13:20:00,54.82,54.87,54.82,54.83,5500.0,52.2256,52.2732,52.2256,52.2351,5500.0
2019-07-31 13:30:00,54.83,54.87,54.81,54.81,6172.0,52.2351,52.2732,52.216,52.216,6172.0
2019-07-31 13:40:00,54.83,54.85,54.81,54.83,4600.0,52.2351,52.2541,52.216,52.2351,4600.0
2019-07-31 13:50:00,54.8,54.89,54.69,54.84,26986.0,52.2065,52.2922,52.1017,52.2446,26986.0
2019-07-31 14:00:00,54.8,54.82,54.27,54.51,151126.0,52.2065,52.2256,51.7016,51.9302,151126.0
2019-07-31 14:10:00,54.52,54.71,54.47,54.53,32762.0,51.9398,52.1208,51.8921,51.9493,32762.0
2019-07-31 14:20:00,54.52,54.55,54.37,54.45,52312.0,51.9398,51.9683,51.7969,51.8731,52312.0
2019-07-31 14:30:00,54.48,54.6,53.82,53.85,110056.0,51.9016,52.016,51.2729,51.3015,110056.0
2019-07-31 14:40:00,53.77,53.99,52.92,53.0,209884.0,51.2252,51.4348,50.4155,50.4917,209884.0
2019-07-31 14:50:00,52.88,53.01,51.94,52.88,220296.0,50.3774,50.5012,49.4819,50.3774,220296.0
2019-07-31 15:00:00,52.76,53.42,52.59,53.13,141404.0,50.263,50.8918,50.1011,50.6155,141404.0
2019-07-31 15:10:00,53.07,53.32,52.77,53.32,149140.0,50.5584,50.7965,50.2726,50.7965,149140.0
2019-07-31 15:20:00,53.2,53.6,53.15,53.45,114178.0,50.6822,51.0633,50.6346,50.9204,114178.0
2019-07-31 15:30:00,53.4,53.4,53.22,53.33,69494.0,50.8728,50.8728,50.7013,50.8061,69494.0
2019-07-31 15:40:00,53.38,53.46,53.18,53.32,58572.0,50.8537,50.9299,50.6632,50.7965,58572.0
2019-07-31 15:50:00,53.19,53.2,52.73,52.74,119646.0,50.6727,50.6822,50.2345,50.244,119646.0
2019-08-01 09:30:00,52.89,53.03,52.73,53.01,52280.0,50.3869,50.5203,50.2345,50.5012,52280.0
2019-08-01 09:40:00,52.99,53.26,52.92,53.19,51678.0,50.4822,50.7394,50.4155,50.6727,51678.0
2019-08-01 09:50:00,53.28,53.32,53.09,53.18,38362.0,50.7584,50.7965,50.5774,50.6632,38362.0
2019-08-01 10:00:00,53.15,53.34,53.0,53.3,41808.0,50.6346,50.8156,50.4917,50.7775,41808.0
2019-08-01 10:10:00,53.28,53.46,53.24,53.45,13198.0,50.7584,50.9299,50.7203,50.9204,13198.0
2019-08-01 10:20:00,53.42,53.75,53.42,53.74,32444.0,50.8918,51.2062,50.8918,51.1967,32444.0
2019-08-01 10:30:00,53.8,53.97,53.72,53.83,24502.0,51.2538,51.4158,51.1776,51.2824,24502.0
2019-08-01 10:40:00,53.87,54.03,53.83,54.01,42072.0,51.3205,51.4729,51.2824,51.4539,42072.0
2019-08-01 10:50:00,54.07,54.3,54.03,54.29,46930.0,51.511,51.7302,51.4729,51.7206,46930.0
2019-08-01 11:00:00,54.3,54.46,54.13,54.17,46184.0,51.7302,51.8826,51.5682,51.6063,46184.0
2019-08-01 11:10:00,54.2,54.31,54.18,54.27,23506.0,51.6349,51.7397,51.6158,51.7016,23506.0
2019-08-01 11:20:00,54.29,54.39,54.22,54.38,16886.0,51.7206,51.8159,51.6539,51.8064,16886.0
2019-08-01 11:30:00,54.41,54.47,54.31,54.46,14998.0,51.835,51.8921,51.7397,51.8826,14998.0
2019-08-01 11:40:00,54.42,54.55,54.42,54.55,8570.0,51.8445,51.9683,51.8445,51.9683,8570.0
2019-08-01 11:50:00,54.54,54.54,54.27,54.28,12720.0,51.9588,51.9588,51.7016,51.7111,12720.0
2019-08-01 12:00:00,54.27,54.31,54.21,54.22,7746.0,51.7016,51.7397,51.6444,51.6539,7746.0
2019-08-01 12:10:00,54.25,54.29,54.08,54.1,20516.0,51.6825,51.7206,51.5206,51.5396,20516.0
2019-08-01 12:20:00,54.07,54.19,54.07,54.19,18960.0,51.511,51.6254,51.511,51.6254,18960.0
2019-08-01 12:30:00,54.2,54.26,54.18,54.22,2966.0,51.6349,51.6921,51.6158,51.6539,2966.0
2019-08-01 12:40:00,54.26,54.38,54.26,54.36,15588.0,51.6921,51.8064,51.6921,51.7873,15588.0
2019-08-01 12:50:00,54.3,54.3,54.24,54.26,11546.0,51.7302,51.7302,51.673,51.6921,11546.0
2019-08-01 13:00:00,54.24,54.24,54.18,54.19,3584.0,51.673,51.673,51.6158,51.6254,3584.0
2019-08-01 13:10:00,54.21,54.24,54.19,54.22,5800.0,51.6444,51.673,51.6254,51.6539,5800.0
2019-08-01 13:20:00,54.21,54.27,53.1,53.1,105486.0,51.6444,51.7016,50.587,50.587,105486.0
2019-08-01 13:30:00,53.1,53.52,52.23,52.3,131034.0,50.587,50.9871,49.7581,49.8248,131034.0
2019-08-01 13:40:00,52.29,52.61,51.88,52.19,115308.0,49.8153,50.1201,49.4247,49.72,115308.0
2019-08-01 13:50:00,52.15,52.2,51.45,52.07,175806.0,49.6819,49.7295,49.015,49.6057,175806.0
2019-08-01 14:00:00,52.01,52.07,51.53,51.59,91352.0,49.5485,49.6057,49.0913,49.1484,91352.0
2019-08-01 14:10:00,51.55,51.82,51.25,51.65,130472.0,49.1103,49.3675,48.8245,49.2056,130472.0
2019-08-01 14:20:00,51.65,51.66,51.12,51.38,104856.0,49.2056,49.2151,48.7007,48.9484,104856.0
2019-08-01 14:30:00,51.4,51.4,51.04,51.04,80880.0,48.9674,48.9674,48.6244,48.6244,80880.0
2019-08-01 14:40:00,51.09,51.5,50.98,51.5,162010.0,48.6721,49.0627,48.5673,49.0627,162010.0
2019-08-01 14:50:00,51.5,51.66,51.22,51.35,83328.0,49.0627,49.2151,48.7959,48.9198,83328.0
2019-08-01 15:00:00,51.41,51.41,51.05,51.1,62614.0,48.9769,48.9769,48.634,48.6816,62614.0
2019-08-01 15:10:00,51.12,51.34,50.92,51.23,77416.0,48.7007,48.9103,48.5101,48.8055,77416.0
2019-08-01 15:20:00,51.19,51.62,51.19,51.38,78456.0,48.7673,49.177,48.7673,48.9484,78456.0
2019-08-01 15:30:00,51.41,51.52,51.11,51.44,65802.0,48.9769,49.0817,48.6911,49.0055,65802.0
2019-08-01 15:40:00,51.52,51.57,51.2,51.2,54340.0,49.0817,49.1294,48.7769,48.7769,54340.0
2019-08-01 15:50:00,51.15,51.19,50.85,51.07,294222.0,48.7292,48.7673,48.4434,48.653,294222.0
2019-08-02 09:30:00,50.8,50.8,50.23,50.71,220524.0,48.3958,48.3958,47.8528,48.3101,220524.0
2019-08-02 09:40:00,50.62,50.62,50.11,50.16,44586.0,48.2243,48.2243,47.7385,47.7861,44586.0
2019-08-02 09:50:00,50.2,50.44,50.06,50.16,45508.0,47.8242,48.0528,47.6908,47.7861,45508.0
2019-08-02 10:00:00,50.13,50.27,49.96,50.04,51402.0,47.7575,47.8909,47.5956,47.6718,51402.0
2019-08-02 10:10:00,50.0,50.0,49.73,49.77,114472.0,47.6337,47.6337,47.3764,47.4146,114472.0
2019-08-02 10:20:00,49.82,50.07,49.81,49.96,27942.0,47.4622,47.7004,47.4527,47.5956,27942.0
2019-08-02 10:30:00,49.97,49.97,49.42,49.47,54742.0,47.6051,47.6051,47.0811,47.1288,54742.0
2019-08-02 10:40:00,49.43,49.63,49.39,49.43,28168.0,47.0906,47.2812,47.0525,47.0906,28168.0
2019-08-02 10:50:00,49.4,49.43,49.18,49.19,49900.0,47.0621,47.0906,46.8525,46.862,49900.0
2019-08-02 11:00:00,49.19,49.57,49.13,49.52,193596.0,46.862,47.224,46.8048,47.1764,193596.0
2019-08-02 11:10:00,49.57,49.99,49.57,49.87,74130.0,47.224,47.6241,47.224,47.5098,74130.0
2019-08-02 11:20:00,49.84,49.84,49.59,49.6,34538.0,47.4812,47.4812,47.2431,47.2526,34538.0
2019-08-02 11:30:00,49.69,49.69,49.43,49.46,56792.0,47.3383,47.3383,47.0906,47.1192,56792.0
2019-08-02 11:40:00,49.4,49.6,49.36,49.55,35890.0,47.0621,47.2526,47.024,47.205,35890.0
2019-08-02 11:50:00,49.57,49.77,49.34,49.74,44152.0,47.224,47.4146,47.0049,47.386,44152.0
2019-08-02 12:00:00,49.68,49.91,49.68,49.91,20756.0,47.3288,47.5479,47.3288,47.5479,20756.0
2019-08-02 12:10:00,49.92,50.13,49.84,50.1,97982.0,47.5575,47.7575,47.4812,47.7289,97982.0
2019-08-02 12:20:00,50.08,50.19,50.04,50.1,37778.0,47.7099,47.8147,47.6718,47.7289,37778.0
2019-08-02 12:30:00,50.12,50.12,49.96,50.03,26544.0,47.748,47.748,47.5956,47.6622,26544.0
2019-08-02 12:40:00,50.0,50.12,49.88,49.91,17840.0,47.6337,47.748,47.5193,47.5479,17840.0
2019-08-02 12:50:00,49.87,49.93,49.71,49.71,23124.0,47.5098,47.567,47.3574,47.3574,23124.0
2019-08-02 13:00:00,49.7,49.73,49.53,49.65,33854.0,47.3479,47.3764,47.1859,47.3002,33854.0
2019-08-02 13:10:00,49.6,49.65,49.56,49.58,15482.0,47.2526,47.3002,47.2145,47.2335,15482.0
2019-08-02 13:20:00,49.66,49.73,49.56,49.6,21120.0,47.3098,47.3764,47.2145,47.2526,21120.0
2019-08-02 13:30:00,49.62,49.62,49.45,49.54,28180.0,47.2717,47.2717,47.1097,47.1954,28180.0
2019-08-02 13:40:00,49.6,49.76,49.6,49.68,18484.0,47.2526,47.405,47.2526,47.3288,18484.0
2019-08-02 13:50:00,49.68,49.75,49.64,49.67,11032.0,47.3288,47.3955,47.2907,47.3193,11032.0
2019-08-02 14:00:00,49.72,50.02,49.6,49.93,38620.0,47.3669,47.6527,47.2526,47.567,38620.0
2019-08-02 14:10:00,49.9,50.13,49.9,50.08,44840.0,47.5384,47.7575,47.5384,47.7099,44840.0
2019-08-02 14:20:00,50.09,50.28,50.02,50.06,58200.0,47.7194,47.9004,47.6527,47.6908,58200.0
2019-08-02 14:30:00,50.07,50.22,49.97,50.22,22100.0,47.7004,47.8433,47.6051,47.8433,22100.0
2019-08-02 14:40:00,50.15,50.22,49.98,50.07,23040.0,47.7766,47.8433,47.6146,47.7004,23040.0
2019-08-02 14:50:00,50.08,50.1,49.89,50.09,27336.0,47.7099,47.7289,47.5289,47.7194,27336.0
2019-08-02 15:00:00,50.09,50.2,49.99,50.01,115976.0,47.7194,47.8242,47.6241,47.6432,115976.0
2019-08-02 15:10:00,49.99,49.99,49.8,49.97,16104.0,47.6241,47.6241,47.4431,47.6051,16104.0
2019-08-02 15:20:00,49.96,50.5,49.95,50.42,55232.0,47.5956,48.11,47.586,48.0338,55232.0
2019-08-02 15:30:00,50.43,51.02,50.28,50.71,184792.0,48.0433,48.6054,47.9004,48.3101,184792.0
2019-08-02 15:40:00,50.79,50.85,50.51,50.51,68472.0,48.3863,48.4434,48.1195,48.1195,68472.0
2019-08-02 15:50:00,50.52,50.6,50.25,50.51,104510.0,48.1291,48.2053,47.8718,48.1195,104510.0
2019-08-05 09:30:00,48.31,48.38,47.73,47.86,215958.0,46.0236,46.0903,45.4711,45.5949,215958.0
2019-08-05 09:40:00,47.82,47.82,47.56,47.59,86976.0,45.5568,45.5568,45.3091,45.3377,86976.0
2019-08-05 09:50:00,47.55,47.85,47.5,47.77,129420.0,45.2996,45.5854,45.252,45.5092,129420.0
2019-08-05 10:00:00,47.76,47.8,47.33,47.48,101174.0,45.4997,45.5378,45.09,45.2329,101174.0
2019-08-05 10:10:00,47.49,47.69,47.34,47.34,70168.0,45.2425,45.433,45.0996,45.0996,70168.0
2019-08-05 10:20:00,47.4,47.64,47.32,47.48,63864.0,45.1567,45.3854,45.0805,45.2329,63864.0
2019-08-05 10:30:00,47.36,47.6,47.13,47.17,76706.0,45.1186,45.3473,44.8995,44.9376,76706.0
2019-08-05 10:40:00,47.17,47.19,46.98,47.13,99184.0,44.9376,44.9567,44.7566,44.8995,99184.0
2019-08-05 10:50:00,47.07,47.33,47.07,47.3,42774.0,44.8423,45.09,44.8423,45.0614,42774.0
2019-08-05 11:00:00,47.24,47.55,47.21,47.51,59072.0,45.0043,45.2996,44.9757,45.2615,59072.0
2019-08-05 11:10:00,47.53,47.73,47.49,47.49,75106.0,45.2806,45.4711,45.2425,45.2425,75106.0
2019-08-05 11:20:00,47.49,47.6,47.25,47.34,45574.0,45.2425,45.3473,45.0138,45.0996,45574.0
2019-08-05 11:30:00,47.33,47.35,47.23,47.23,14912.0,45.09,45.1091,44.9948,44.9948,14912.0
2019-08-05 11:40:00,47.19,47.43,47.13,47.36,24444.0,44.9567,45.1853,44.8995,45.1186,24444.0
2019-08-05 11:50:00,47.46,47.46,47.12,47.12,33974.0,45.2139,45.2139,44.89,44.89,33974.0
2019-08-05 12:00:00,47.09,47.13,46.98,47.02,37206.0,44.8614,44.8995,44.7566,44.7947,37206.0
2019-08-05 12:10:00,46.99,47.21,46.92,47.21,24276.0,44.7661,44.9757,44.6994,44.9757,24276.0
2019-08-05 12:20:00,47.24,47.24,46.73,46.82,68292.0,45.0043,45.0043,44.5184,44.6042,68292.0
2019-08-05 12:30:00,46.84,46.92,46.71,46.73,65838.0,44.6232,44.6994,44.4994,44.5184,65838.0
2019-08-05 12:40:00,46.79,46.79,46.33,46.34,79496.0,44.5756,44.5756,44.1374,44.1469,79496.0
2019-08-05 12:50:00,46.34,46.55,46.07,46.13,171546.0,44.1469,44.3469,43.8897,43.9468,171546.0
2019-08-05 13:00:00,46.15,46.47,46.1,46.45,116974.0,43.9659,44.2707,43.9182,44.2517,116974.0
2019-08-05 13:10:00,46.49,46.52,46.38,46.52,70522.0,44.2898,44.3184,44.185,44.3184,70522.0
2019-08-05 13:20:00,46.48,46.63,46.4,46.4,62808.0,44.2803,44.4232,44.204,44.204,62808.0
2019-08-05 13:30:00,46.38,46.69,46.33,46.67,46036.0,44.185,44.4803,44.1374,44.4613,46036.0
2019-08-05 13:40:00,46.72,46.73,46.18,46.24,77676.0,44.5089,44.5184,43.9945,44.0516,77676.0
2019-08-05 13:50:00,46.24,46.24,46.05,46.07,57094.0,44.0516,44.0516,43.8706,43.8897,57094.0
2019-08-05 14:00:00,46.05,46.2,45.99,46.1,115804.0,43.8706,44.0135,43.8134,43.9182,115804.0
2019-08-05 14:10:00,46.08,46.27,46.04,46.13,47590.0,43.8992,44.0802,43.8611,43.9468,47590.0
2019-08-05 14:20:00,46.14,46.17,45.63,45.63,102114.0,43.9563,43.9849,43.4705,43.4705,102114.0
2019-08-05 14:30:00,45.7,45.82,45.49,45.58,106304.0,43.5372,43.6515,43.3371,43.4229,106304.0
2019-08-05 14:40:00,45.56,45.75,45.38,45.54,77970.0,43.4038,43.5848,43.2323,43.3847,77970.0
2019-08-05 14:50:00,45.51,45.71,45.38,45.48,60262.0,43.3562,43.5467,43.2323,43.3276,60262.0
2019-08-05 15:00:00,45.46,45.66,44.98,45.05,124364.0,43.3085,43.4991,42.8512,42.9179,124364.0
2019-08-05 15:10:00,45.09,45.85,45.08,45.81,164396.0,42.956,43.6801,42.9465,43.642,164396.0
2019-08-05 15:20:00,45.83,46.05,45.67,45.74,85464.0,43.661,43.8706,43.5086,43.5753,85464.0
2019-08-05 15:30:00,45.66,46.17,45.47,46.1,99712.0,43.4991,43.9849,43.3181,43.9182,99712.0
2019-08-05 15:40:00,46.12,46.43,46.03,46.18,86578.0,43.9373,44.2326,43.8516,43.9945,86578.0
2019-08-05 15:50:00,46.08,46.31,45.94,46.12,184514.0,43.8992,44.1183,43.7658,43.9373,184514.0
2019-08-06 09:30:00,46.98,47.21,46.85,47.1,258270.0,44.7566,44.9757,44.6327,44.8709,258270.0
2019-08-06 09:40:00,47.07,47.31,46.78,46.95,135322.0,44.8423,45.071,44.5661,44.728,135322.0
2019-08-06 09:50:00,46.79,46.97,46.73,46.88,49884.0,44.5756,44.7471,44.5184,44.6613,49884.0
2019-08-06 10:00:00,46.94,47.19,46.91,46.99,48160.0,44.7185,44.9567,44.6899,44.7661,48160.0
2019-08-06 10:10:00,47.04,47.05,46.35,46.35,83120.0,44.8138,44.8233,44.1564,44.1564,83120.0
2019-08-06 10:20:00,46.4,46.72,46.31,46.54,67994.0,44.204,44.5089,44.1183,44.3374,67994.0
2019-08-06 10:30:00,46.49,46.78,46.46,46.77,24388.0,44.2898,44.5661,44.2612,44.5565,24388.0
2019-08-06 10:40:00,46.8,46.98,46.57,46.57,30210.0,44.5851,44.7566,44.366,44.366,30210.0
2019-08-06 10:50:00,46.63,46.74,46.5,46.74,18362.0,44.4232,44.528,44.2993,44.528,18362.0
2019-08-06 11:00:00,46.62,46.62,46.46,46.52,15806.0,44.4136,44.4136,44.2612,44.3184,15806.0
2019-08-06 11:10:00,46.5,46.5,46.09,46.1,40708.0,44.2993,44.2993,43.9087,43.9182,40708.0
2019-08-06 11:20:00,46.08,46.5,46.07,46.38,22680.0,43.8992,44.2993,43.8897,44.185,22680.0
2019-08-06 11:30:00,46.42,46.48,46.13,46.33,10020.0,44.2231,44.2803,43.9468,44.1374,10020.0
2019-08-06 11:40:00,46.34,46.56,46.32,46.55,13670.0,44.1469,44.3565,44.1278,44.3469,13670.0
2019-08-06 11:50:00,46.59,46.72,46.4,46.69,17068.0,44.3851,44.5089,44.204,44.4803,17068.0
2019-08-06 12:00:00,46.74,46.9,46.59,46.7,19744.0,44.528,44.6804,44.3851,44.4898,19744.0
2019-08-06 12:10:00,46.71,46.81,46.65,46.73,9400.0,44.4994,44.5946,44.4422,44.5184,9400.0
2019-08-06 12:20:00,46.67,46.67,46.46,46.52,12760.0,44.4613,44.4613,44.2612,44.3184,12760.0
2019-08-06 12:30:00,46.48,46.58,46.42,46.51,13558.0,44.2803,44.3755,44.2231,44.3088,13558.0
2019-08-06 12:40:00,46.62,46.66,46.46,46.5,9038.0,44.4136,44.4517,44.2612,44.2993,9038.0
2019-08-06 12:50:00,46.43,46.55,46.42,46.47,2600.0,44.2326,44.3469,44.2231,44.2707,2600.0
2019-08-06 13:00:00,46.57,46.85,46.57,46.78,7498.0,44.366,44.6327,44.366,44.5661,7498.0
2019-08-06 13:10:00,46.76,46.88,46.73,46.81,12000.0,44.547,44.6613,44.5184,44.5946,12000.0
2019-08-06 13:20:00,46.8,47.07,46.8,47.0,26426.0,44.5851,44.8423,44.5851,44.7756,26426.0
2019-08-06 13:30:00,47.02,47.19,46.94,47.19,19302.0,44.7947,44.9567,44.7185,44.9567,19302.0
2019-08-06 13:40:00,47.17,47.17,47.07,47.13,8960.0,44.9376,44.9376,44.8423,44.8995,8960.0
2019-08-06 13:50:00,47.14,47.16,47.08,47.13,22842.0,44.909,44.9281,44.8519,44.8995,22842.0
2019-08-06 14:00:00,47.12,47.12,46.85,46.98,15968.0,44.89,44.89,44.6327,44.7566,15968.0
2019-08-06 14:10:00,47.01,47.45,47.01,47.45,64988.0,44.7852,45.2044,44.7852,45.2044,64988.0
2019-08-06 14:20:00,47.46,47.57,47.38,47.55,29378.0,45.2139,45.3187,45.1377,45.2996,29378.0
2019-08-06 14:30:00,47.47,47.77,47.47,47.64,34530.0,45.2234,45.5092,45.2234,45.3854,34530.0
2019-08-06 14:40:00,47.62,47.72,47.52,47.55,89628.0,45.3663,45.4616,45.271,45.2996,89628.0
2019-08-06 14:50:00,47.6,47.6,47.35,47.37,37698.0,45.3473,45.3473,45.1091,45.1281,37698.0
2019-08-06 15:00:00,47.41,47.47,47.33,47.38,35120.0,45.1662,45.2234,45.09,45.1377,35120.0
2019-08-06 15:10:00,47.27,47.55,47.26,47.47,13102.0,45.0329,45.2996,45.0233,45.2234,13102.0
2019-08-06 15:20:00,47.55,47.62,47.39,47.42,15840.0,45.2996,45.3663,45.1472,45.1758,15840.0
2019-08-06 15:30:00,47.42,47.52,47.24,47.52,25842.0,45.1758,45.271,45.0043,45.271,25842.0
2019-08-06 15:40:00,47.54,47.77,47.49,47.73,39066.0,45.2901,45.5092,45.2425,45.4711,39066.0
2019-08-06 15:50:00,47.74,47.82,47.63,47.77,88308.0,45.4806,45.5568,45.3758,45.5092,88308.0
2019-08-07 09:30:00,46.06,46.06,45.33,45.63,201968.0,43.8801,43.8801,43.1847,43.4705,201968.0
2019-08-07 09:40:00,45.6,45.6,44.53,44.77,146308.0,43.4419,43.4419,42.4225,42.6512,146308.0
2019-08-07 09:50:00,44.7,45.34,44.67,45.14,181992.0,42.5845,43.1942,42.5559,43.0037,181992.0
2019-08-07 10:00:00,45.14,45.63,44.86,45.55,216810.0,43.0037,43.4705,42.7369,43.3943,216810.0
2019-08-07 10:10:00,45.65,46.1,45.56,45.8,186394.0,43.4895,43.9182,43.4038,43.6324,186394.0
2019-08-07 10:20:00,45.82,45.82,45.45,45.58,90014.0,43.6515,43.6515,43.299,43.4229,90014.0
2019-08-07 10:30:00,45.59,46.19,45.52,46.16,122154.0,43.4324,44.004,43.3657,43.9754,122154.0
2019-08-07 10:40:00,46.14,46.19,45.88,46.19,74466.0,43.9563,44.004,43.7087,44.004,74466.0
2019-08-07 10:50:00,46.19,46.52,46.16,46.34,84200.0,44.004,44.3184,43.9754,44.1469,84200.0
2019-08-07 11:00:00,46.32,46.4,45.9,46.27,68722.0,44.1278,44.204,43.7277,44.0802,68722.0
2019-08-07 11:10:00,46.23,46.48,46.18,46.25,60524.0,44.0421,44.2803,43.9945,44.0611,60524.0
2019-08-07 11:20:00,46.33,46.4,45.99,46.09,52058.0,44.1374,44.204,43.8134,43.9087,52058.0
2019-08-07 11:30:00,45.98,46.12,45.89,46.01,54614.0,43.8039,43.9373,43.7182,43.8325,54614.0
2019-08-07 11:40:00,46.01,46.09,45.71,45.85,59950.0,43.8325,43.9087,43.5467,43.6801,59950.0
2019-08-07 11:50:00,45.84,46.14,45.74,45.92,60594.0,43.6705,43.9563,43.5753,43.7468,60594.0
2019-08-07 12:00:00,45.97,46.01,45.7,45.74,39966.0,43.7944,43.8325,43.5372,43.5753,39966.0
2019-08-07 12:10:00,45.8,46.0,45.74,45.88,66184.0,43.6324,43.823,43.5753,43.7087,66184.0
2019-08-07 12:20:00,45.87,45.96,45.7,45.95,41482.0,43.6991,43.7849,43.5372,43.7753,41482.0
2019-08-07 12:30:00,45.94,46.26,45.88,46.19,47336.0,43.7658,44.0707,43.7087,44.004,47336.0
2019-08-07 12:40:00,46.24,46.52,46.2,46.28,49208.0,44.0516,44.3184,44.0135,44.0897,49208.0
2019-08-07 12:50:00,46.25,46.5,46.25,46.49,28788.0,44.0611,44.2993,44.0611,44.2898,28788.0
2019-08-07 13:00:00,46.5,46.76,46.48,46.76,46142.0,44.2993,44.547,44.2803,44.547,46142.0
2019-08-07 13:10:00,46.75,46.79,46.59,46.7,20364.0,44.5375,44.5756,44.3851,44.4898,20364.0
2019-08-07 13:20:00,46.68,46.73,46.53,46.63,13850.0,44.4708,44.5184,44.3279,44.4232,13850.0
2019-08-07 13:30:00,46.67,47.09,46.67,47.08,83380.0,44.4613,44.8614,44.4613,44.8519,83380.0
2019-08-07 13:40:00,47.1,47.37,47.1,47.33,75202.0,44.8709,45.1281,44.8709,45.09,75202.0
2019-08-07 13:50:00,47.35,47.43,47.06,47.07,96428.0,45.1091,45.1853,44.8328,44.8423,96428.0
2019-08-07 14:00:00,47.08,47.4,47.08,47.31,47426.0,44.8519,45.1567,44.8519,45.071,47426.0
2019-08-07 14:10:00,47.34,47.35,46.92,46.93,59060.0,45.0996,45.1091,44.6994,44.709,59060.0
2019-08-07 14:20:00,46.95,47.17,46.88,47.15,25032.0,44.728,44.9376,44.6613,44.9185,25032.0
2019-08-07 14:30:00,47.2,47.28,47.1,47.1,11000.0,44.9662,45.0424,44.8709,44.8709,11000.0
2019-08-07 14:40:00,47.1,47.58,47.1,47.42,87930.0,44.8709,45.3282,44.8709,45.1758,87930.0
2019-08-07 14:50:00,47.45,47.66,47.45,47.66,35774.0,45.2044,45.4044,45.2044,45.4044,35774.0
2019-08-07 15:00:00,47.63,47.63,47.31,47.4,45436.0,45.3758,45.3758,45.071,45.1567,45436.0
2019-08-07 15:10:00,47.38,47.58,47.28,47.58,36584.0,45.1377,45.3282,45.0424,45.3282,36584.0
2019-08-07 15:20:00,47.66,47.75,47.55,47.74,59062.0,45.4044,45.4902,45.2996,45.4806,59062.0
2019-08-07 15:30:00,47.79,48.0,47.76,47.97,59638.0,45.5283,45.7283,45.4997,45.6997,59638.0
2019-08-07 15:40:00,47.92,47.93,47.57,47.58,61450.0,45.6521,45.6616,45.3187,45.3282,61450.0
2019-08-07 15:50:00,47.54,47.88,47.45,47.64,104508.0,45.2901,45.614,45.2044,45.3854,104508.0
2019-08-08 09:30:00,48.37,48.48,48.21,48.24,93868.0,46.0808,46.1856,45.9284,45.957,93868.0
2019-08-08 09:40:00,48.2,48.33,48.15,48.24,37292.0,45.9189,46.0427,45.8712,45.957,37292.0
2019-08-08 09:50:00,48.24,48.56,47.94,48.38,92578.0,45.957,46.2618,45.6712,46.0903,92578.0
2019-08-08 10:00:00,48.42,48.6,48.42,48.6,44434.0,46.1284,46.2999,46.1284,46.2999,44434.0
2019-08-08 10:10:00,48.58,48.61,48.43,48.59,76156.0,46.2809,46.3095,46.138,46.2904,76156.0
2019-08-08 10:20:00,48.56,48.57,48.51,48.55,20856.0,46.2618,46.2713,46.2142,46.2523,20856.0
2019-08-08 10:30:00,48.54,48.74,48.54,48.63,37860.0,46.2428,46.4333,46.2428,46.3285,37860.0
2019-08-08 10:40:00,48.61,48.75,48.6,48.65,18270.0,46.3095,46.4428,46.2999,46.3476,18270.0
2019-08-08 10:50:00,48.66,48.88,48.66,48.8,30918.0,46.3571,46.5667,46.3571,46.4905,30918.0
2019-08-08 11:00:00,48.79,48.79,48.62,48.63,9700.0,46.4809,46.4809,46.319,46.3285,9700.0
2019-08-08 11:10:00,48.63,48.88,48.58,48.85,50658.0,46.3285,46.5667,46.2809,46.5381,50658.0
2019-08-08 11:20:00,48.85,48.98,48.83,48.9,10566.0,46.5381,46.6619,46.519,46.5857,10566.0
2019-08-08 11:30:00,48.9,49.2,48.9,49.18,74208.0,46.5857,46.8715,46.5857,46.8525,74208.0
2019-08-08 11:40:00,49.23,49.26,49.14,49.14,26918.0,46.9001,46.9287,46.8144,46.8144,26918.0
2019-08-08 11:50:00,49.13,49.26,49.13,49.22,25796.0,46.8048,46.9287,46.8048,46.8906,25796.0
2019-08-08 12:00:00,49.26,49.35,49.21,49.27,89416.0,46.9287,47.0144,46.8811,46.9382,89416.0
2019-08-08 12:10:00,49.27,49.43,49.24,49.43,21860.0,46.9382,47.0906,46.9096,47.0906,21860.0
2019-08-08 12:20:00,49.43,49.47,49.37,49.38,35976.0,47.0906,47.1288,47.0335,47.043,35976.0
2019-08-08 12:30:00,49.39,49.55,49.39,49.44,30236.0,47.0525,47.205,47.0525,47.1002,30236.0
2019-08-08 12:40:00,49.45,49.52,49.43,49.46,26730.0,47.1097,47.1764,47.0906,47.1192,26730.0
2019-08-08 12:50:00,49.48,49.62,49.48,49.62,9200.0,47.1383,47.2717,47.1383,47.2717,9200.0
2019-08-08 13:00:00,49.63,49.7,49.48,49.49,33096.0,47.2812,47.3479,47.1383,47.1478,33096.0
2019-08-08 13:10:00,49.49,49.58,49.43,49.43,23662.0,47.1478,47.2335,47.0906,47.0906,23662.0
2019-08-08 13:20:00,49.41,49.46,49.29,49.29,16880.0,47.0716,47.1192,46.9573,46.9573,16880.0
2019-08-08 13:30:00,49.31,49.49,49.3,49.45,31286.0,46.9763,47.1478,46.9668,47.1097,31286.0
2019-08-08 13:40:00,49.49,49.53,49.49,49.51,17646.0,47.1478,47.1859,47.1478,47.1669,17646.0
2019-08-08 13:50:00,49.51,49.63,49.49,49.51,18950.0,47.1669,47.2812,47.1478,47.1669,18950.0
2019-08-08 14:00:00,49.47,49.48,49.21,49.24,33914.0,47.1288,47.1383,46.8811,46.9096,33914.0
2019-08-08 14:10:00,49.24,49.38,49.23,49.23,21492.0,46.9096,47.043,46.9001,46.9001,21492.0
2019-08-08 14:20:00,49.24,49.32,49.24,49.32,13550.0,46.9096,46.9859,46.9096,46.9859,13550.0
2019-08-08 14:30:00,49.35,49.5,49.34,49.38,21300.0,47.0144,47.1573,47.0049,47.043,21300.0
2019-08-08 14:40:00,49.44,49.52,49.15,49.21,32316.0,47.1002,47.1764,46.8239,46.8811,32316.0
2019-08-08 14:50:00,49.26,49.43,49.25,49.35,10512.0,46.9287,47.0906,46.9192,47.0144,10512.0
2019-08-08 15:00:00,49.38,49.49,49.38,49.44,15860.0,47.043,47.1478,47.043,47.1002,15860.0
2019-08-08 15:10:00,49.45,49.45,49.2,49.27,34668.0,47.1097,47.1097,46.8715,46.9382,34668.0
2019-08-08 15:20:00,49.28,49.36,49.24,49.33,20272.0,46.9477,47.024,46.9096,46.9954,20272.0
2019-08-08 15:30:00,49.31,49.53,49.31,49.49,28822.0,46.9763,47.1859,46.9763,47.1478,28822.0
2019-08-08 15:40:00,49.52,49.83,49.52,49.63,101434.0,47.1764,47.4717,47.1764,47.2812,101434.0
2019-08-08 15:50:00,49.63,49.83,49.6,49.83,97472.0,47.2812,47.4717,47.2526,47.4717,97472.0
2019-08-09 09:30:00,49.43,49.83,49.37,49.71,62566.0,47.0906,47.4717,47.0335,47.3574,62566.0
2019-08-09 09:40:00,49.7,49.7,49.4,49.4,35952.0,47.3479,47.3479,47.0621,47.0621,35952.0
2019-08-09 09:50:00,49.35,49.4,49.13,49.24,60758.0,47.0144,47.0621,46.8048,46.9096,60758.0
2019-08-09 10:00:00,49.23,49.48,49.0,49.0,74836.0,46.9001,47.1383,46.681,46.681,74836.0
2019-08-09 10:10:00,49.13,49.26,48.93,48.93,62144.0,46.8048,46.9287,46.6143,46.6143,62144.0
2019-08-09 10:20:00,49.0,49.01,48.75,48.76,41648.0,46.681,46.6905,46.4428,46.4524,41648.0
2019-08-09 10:30:00,48.74,48.8,48.48,48.66,58766.0,46.4333,46.4905,46.1856,46.3571,58766.0
2019-08-09 10:40:00,48.66,48.7,48.45,48.67,40090.0,46.3571,46.3952,46.157,46.3666,40090.0
2019-08-09 10:50:00,48.69,48.99,48.69,48.93,27852.0,46.3857,46.6715,46.3857,46.6143,27852.0
2019-08-09 11:00:00,48.92,48.92,48.54,48.55,34966.0,46.6048,46.6048,46.2428,46.2523,34966.0
2019-08-09 11:10:00,48.66,48.8,48.6,48.75,16254.0,46.3571,46.4905,46.2999,46.4428,16254.0
2019-08-09 11:20:00,48.65,48.66,48.23,48.27,59240.0,46.3476,46.3571,45.9474,45.9855,59240.0
2019-08-09 11:30:00,48.32,48.46,48.29,48.34,37308.0,46.0332,46.1666,46.0046,46.0522,37308.0
2019-08-09 11:40:00,48.37,48.67,48.37,48.67,17224.0,46.0808,46.3666,46.0808,46.3666,17224.0
2019-08-09 11:50:00,48.66,48.67,48.27,48.37,26884.0,46.3571,46.3666,45.9855,46.0808,26884.0
2019-08-09 12:00:00,48.38,48.55,48.37,48.55,13044.0,46.0903,46.2523,46.0808,46.2523,13044.0
2019-08-09 12:10:00,48.55,48.6,48.35,48.4,87658.0,46.2523,46.2999,46.0618,46.1094,87658.0
2019-08-09 12:20:00,48.41,48.52,48.34,48.49,52906.0,46.1189,46.2237,46.0522,46.1951,52906.0
2019-08-09 12:30:00,48.47,48.53,48.38,48.5,37224.0,46.1761,46.2332,46.0903,46.2047,37224.0
2019-08-09 12:40:00,48.52,48.82,48.49,48.75,81264.0,46.2237,46.5095,46.1951,46.4428,81264.0
2019-08-09 12:50:00,48.78,49.51,48.77,48.99,131432.0,46.4714,47.1669,46.4619,46.6715,131432.0
2019-08-09 13:00:00,49.05,49.19,49.02,49.19,33000.0,46.7286,46.862,46.7,46.862,33000.0
2019-08-09 13:10:00,49.13,49.4,49.09,49.35,58346.0,46.8048,47.0621,46.7667,47.0144,58346.0
2019-08-09 13:20:00,49.35,49.57,49.33,49.53,44002.0,47.0144,47.224,46.9954,47.1859,44002.0
2019-08-09 13:30:00,49.53,49.74,49.52,49.59,67072.0,47.1859,47.386,47.1764,47.2431,67072.0
2019-08-09 13:40:00,49.6,49.67,49.53,49.6,44404.0,47.2526,47.3193,47.1859,47.2526,44404.0
2019-08-09 13:50:00,49.58,49.65,49.52,49.55,20476.0,47.2335,47.3002,47.1764,47.205,20476.0
2019-08-09 14:00:00,49.55,49.55,49.35,49.49,18626.0,47.205,47.205,47.0144,47.1478,18626.0
2019-08-09 14:10:00,49.51,49.51,49.43,49.51,23614.0,47.1669,47.1669,47.0906,47.1669,23614.0
2019-08-09 14:20:00,49.49,49.67,49.46,49.6,19144.0,47.1478,47.3193,47.1192,47.2526,19144.0
2019-08-09 14:30:00,49.59,49.71,49.44,49.44,17896.0,47.2431,47.3574,47.1002,47.1002,17896.0
2019-08-09 14:40:00,49.49,49.56,49.48,49.52,15002.0,47.1478,47.2145,47.1383,47.1764,15002.0
2019-08-09 14:50:00,49.49,49.62,49.4,49.51,17402.0,47.1478,47.2717,47.0621,47.1669,17402.0
2019-08-09 15:00:00,49.52,50.02,49.52,50.02,55596.0,47.1764,47.6527,47.1764,47.6527,55596.0
2019-08-09 15:10:00,49.99,50.04,49.76,49.79,23788.0,47.6241,47.6718,47.405,47.4336,23788.0
2019-08-09 15:20:00,49.76,49.85,49.74,49.78,21436.0,47.405,47.4908,47.386,47.4241,21436.0
2019-08-09 15:30:00,49.79,50.0,49.76,50.0,63696.0,47.4336,47.6337,47.405,47.6337,63696.0
2019-08-09 15:40:00,50.0,50.0,49.83,49.83,27410.0,47.6337,47.6337,47.4717,47.4717,27410.0
2019-08-09 15:50:00,49.84,49.85,49.25,49.31,70864.0,47.4812,47.4908,46.9192,46.9763,70864.0
2019-08-12 09:30:00,48.35,48.44,47.97,48.26,112192.0,46.0618,46.1475,45.6997,45.976,112192.0
2019-08-12 09:40:00,48.23,48.42,48.12,48.23,38652.0,45.9474,46.1284,45.8426,45.9474,38652.0
2019-08-12 09:50:00,48.24,48.3,48.13,48.29,72588.0,45.957,46.0141,45.8522,46.0046,72588.0
2019-08-12 10:00:00,48.32,48.45,48.13,48.13,37758.0,46.0332,46.157,45.8522,45.8522,37758.0
2019-08-12 10:10:00,48.1,48.37,48.09,48.26,76682.0,45.8236,46.0808,45.8141,45.976,76682.0
2019-08-12 10:20:00,48.37,48.73,48.33,48.57,50488.0,46.0808,46.4238,46.0427,46.2713,50488.0
2019-08-12 10:30:00,48.6,48.67,48.42,48.44,27864.0,46.2999,46.3666,46.1284,46.1475,27864.0
2019-08-12 10:40:00,48.53,48.53,48.11,48.15,38494.0,46.2332,46.2332,45.8331,45.8712,38494.0
2019-08-12 10:50:00,48.12,48.38,48.1,48.27,84182.0,45.8426,46.0903,45.8236,45.9855,84182.0
2019-08-12 11:00:00,48.28,48.28,47.97,47.97,49434.0,45.9951,45.9951,45.6997,45.6997,49434.0
2019-08-12 11:10:00,47.95,47.95,47.66,47.77,49494.0,45.6807,45.6807,45.4044,45.5092,49494.0
2019-08-12 11:20:00,47.77,47.94,47.77,47.82,27324.0,45.5092,45.6712,45.5092,45.5568,27324.0
2019-08-12 11:30:00,47.89,47.96,47.65,47.77,41952.0,45.6235,45.6902,45.3949,45.5092,41952.0
2019-08-12 11:40:00,47.79,48.05,47.74,48.03,40640.0,45.5283,45.776,45.4806,45.7569,40640.0
2019-08-12 11:50:00,48.04,48.13,48.02,48.08,12000.0,45.7664,45.8522,45.7474,45.8045,12000.0
2019-08-12 12:00:00,48.03,48.04,47.83,47.93,35864.0,45.7569,45.7664,45.5664,45.6616,35864.0
2019-08-12 12:10:00,47.97,48.09,47.92,48.03,20010.0,45.6997,45.8141,45.6521,45.7569,20010.0
2019-08-12 12:20:00,48.1,48.16,48.01,48.13,15818.0,45.8236,45.8807,45.7378,45.8522,15818.0
2019-08-12 12:30:00,48.13,48.19,48.04,48.04,14030.0,45.8522,45.9093,45.7664,45.7664,14030.0
2019-08-12 12:40:00,48.02,48.02,47.77,47.87,61936.0,45.7474,45.7474,45.5092,45.6045,61936.0
2019-08-12 12:50:00,47.86,47.91,47.73,47.82,19834.0,45.5949,45.6426,45.4711,45.5568,19834.0
2019-08-12 13:00:00,47.8,47.9,47.74,47.85,9320.0,45.5378,45.6331,45.4806,45.5854,9320.0
2019-08-12 13:10:00,47.81,47.86,47.68,47.73,24214.0,45.5473,45.5949,45.4235,45.4711,24214.0
2019-08-12 13:20:00,47.8,47.87,47.8,47.8,9970.0,45.5378,45.6045,45.5378,45.5378,9970.0
2019-08-12 13:30:00,47.79,47.84,47.65,47.68,17446.0,45.5283,45.5759,45.3949,45.4235,17446.0
2019-08-12 13:40:00,47.63,47.66,47.53,47.54,30076.0,45.3758,45.4044,45.2806,45.2901,30076.0
2019-08-12 13:50:00,47.54,47.65,47.52,47.58,54718.0,45.2901,45.3949,45.271,45.3282,54718.0
2019-08-12 14:00:00,47.55,47.65,47.51,47.59,23044.0,45.2996,45.3949,45.2615,45.3377,23044.0
2019-08-12 14:10:00,47.54,47.68,47.49,47.49,82818.0,45.2901,45.4235,45.2425,45.2425,82818.0
2019-08-12 14:20:00,47.49,47.5,47.27,47.29,75330.0,45.2425,45.252,45.0329,45.0519,75330.0
2019-08-12 14:30:00,47.32,47.37,47.18,47.19,35664.0,45.0805,45.1281,44.9471,44.9567,35664.0
2019-08-12 14:40:00,47.17,47.17,46.74,46.83,104810.0,44.9376,44.9376,44.528,44.6137,104810.0
2019-08-12 14:50:00,46.91,47.01,46.73,46.83,160762.0,44.6899,44.7852,44.5184,44.6137,160762.0
2019-08-12 15:00:00,46.85,47.18,46.85,47.1,91598.0,44.6327,44.9471,44.6327,44.8709,91598.0
2019-08-12 15:10:00,47.05,47.13,47.04,47.12,33362.0,44.8233,44.8995,44.8138,44.89,33362.0
2019-08-12 15:20:00,47.06,47.12,46.98,47.11,32704.0,44.8328,44.89,44.7566,44.8804,32704.0
2019-08-12 15:30:00,47.13,47.18,47.03,47.03,3000.0,44.8995,44.9471,44.8042,44.8042,3000.0
2019-08-12 15:40:00,47.18,47.21,47.02,47.1,13370.0,44.9471,44.9757,44.7947,44.8709,13370.0
2019-08-12 15:50:00,47.13,47.26,47.1,47.18,74348.0,44.8995,45.0233,44.8709,44.9471,74348.0
2019-08-13 09:30:00,46.93,47.72,46.76,47.65,116074.0,44.709,45.4616,44.547,45.3949,116074.0
2019-08-13 09:40:00,47.7,49.56,47.38,49.13,226012.0,45.4425,47.2145,45.1377,46.8048,226012.0
2019-08-13 09:50:00,49.19,49.63,48.84,49.6,100088.0,46.862,47.2812,46.5286,47.2526,100088.0
2019-08-13 10:00:00,49.56,49.58,49.1,49.25,105724.0,47.2145,47.2335,46.7763,46.9192,105724.0
2019-08-13 10:10:00,49.31,49.81,49.19,49.79,96962.0,46.9763,47.4527,46.862,47.4336,96962.0
2019-08-13 10:20:00,49.84,50.04,49.57,49.83,59940.0,47.4812,47.6718,47.224,47.4717,59940.0
2019-08-13 10:30:00,49.88,50.0,49.76,49.77,33198.0,47.5193,47.6337,47.405,47.4146,33198.0
2019-08-13 10:40:00,49.76,49.76,49.39,49.43,112330.0,47.405,47.405,47.0525,47.0906,112330.0
2019-08-13 10:50:00,49.43,49.59,49.29,49.29,84106.0,47.0906,47.2431,46.9573,46.9573,84106.0
2019-08-13 11:00:00,49.29,49.52,49.22,49.52,29708.0,46.9573,47.1764,46.8906,47.1764,29708.0
2019-08-13 11:10:00,49.44,49.58,48.94,48.99,40928.0,47.1002,47.2335,46.6238,46.6715,40928.0
2019-08-13 11:20:00,49.02,49.15,48.93,49.12,33534.0,46.7,46.8239,46.6143,46.7953,33534.0
2019-08-13 11:30:00,49.0,49.2,48.93,49.17,23346.0,46.681,46.8715,46.6143,46.8429,23346.0
2019-08-13 11:40:00,49.22,49.42,49.22,49.32,24994.0,46.8906,47.0811,46.8906,46.9859,24994.0
2019-08-13 11:50:00,49.4,49.46,49.23,49.44,25916.0,47.0621,47.1192,46.9001,47.1002,25916.0
2019-08-13 12:00:00,49.49,49.53,49.34,49.39,11976.0,47.1478,47.1859,47.0049,47.0525,11976.0
2019-08-13 12:10:00,49.38,49.59,49.37,49.59,15032.0,47.043,47.2431,47.0335,47.2431,15032.0
2019-08-13 12:20:00,49.6,49.71,49.48,49.48,13106.0,47.2526,47.3574,47.1383,47.1383,13106.0
2019-08-13 12:30:00,49.47,49.54,49.32,49.38,14520.0,47.1288,47.1954,46.9859,47.043,14520.0
2019-08-13 12:40:00,49.4,49.5,49.38,49.5,5204.0,47.0621,47.1573,47.043,47.1573,5204.0
2019-08-13 12:50:00,49.52,49.52,49.23,49.29,15550.0,47.1764,47.1764,46.9001,46.9573,15550.0
2019-08-13 13:00:00,49.32,49.5,49.25,49.47,7200.0,46.9859,47.1573,46.9192,47.1288,7200.0
2019-08-13 13:10:00,49.55,49.6,49.09,49.22,28888.0,47.205,47.2526,46.7667,46.8906,28888.0
2019-08-13 13:20:00,49.13,49.36,49.13,49.36,10600.0,46.8048,47.024,46.8048,47.024,10600.0
2019-08-13 13:30:00,49.29,49.35,49.27,49.27,1200.0,46.9573,47.0144,46.9382,46.9382,1200.0
2019-08-13 13:40:00,49.3,49.39,49.27,49.38,8200.0,46.9668,47.0525,46.9382,47.043,8200.0
2019-08-13 13:50:00,49.35,49.39,49.34,49.34,4750.0,47.0144,47.0525,47.0049,47.0049,4750.0
2019-08-13 14:00:00,49.4,49.42,49.35,49.36,52288.0,47.0621,47.0811,47.0144,47.024,52288.0
2019-08-13 14:10:00,49.36,49.43,49.35,49.41,12618.0,47.024,47.0906,47.0144,47.0716,12618.0
2019-08-13 14:20:00,49.41,49.55,49.34,49.53,15110.0,47.0716,47.205,47.0049,47.1859,15110.0
2019-08-13 14:30:00,49.52,49.6,49.45,49.6,15584.0,47.1764,47.2526,47.1097,47.2526,15584.0
2019-08-13 14:40:00,49.57,49.57,49.4,49.43,15950.0,47.224,47.224,47.0621,47.0906,15950.0
2019-08-13 14:50:00,49.41,49.44,49.35,49.38,19350.0,47.0716,47.1002,47.0144,47.043,19350.0
2019-08-13 15:00:00,49.38,49.39,49.23,49.26,25160.0,47.043,47.0525,46.9001,46.9287,25160.0
2019-08-13 15:10:00,49.27,49.33,49.17,49.33,49426.0,46.9382,46.9954,46.8429,46.9954,49426.0
2019-08-13 15:20:00,49.33,49.35,49.23,49.33,68990.0,46.9954,47.0144,46.9001,46.9954,68990.0
2019-08-13 15:30:00,49.31,49.32,49.21,49.31,62512.0,46.9763,46.9859,46.8811,46.9763,62512.0
2019-08-13 15:40:00,49.3,49.33,49.09,49.18,59528.0,46.9668,46.9954,46.7667,46.8525,59528.0
2019-08-13 15:50:00,49.17,49.37,49.12,49.24,116966.0,46.8429,47.0335,46.7953,46.9096,116966.0
2019-08-14 09:30:00,47.01,47.3,46.75,47.3,212624.0,44.7852,45.0614,44.5375,45.0614,212624.0
2019-08-14 09:40:00,47.27,47.28,46.6,46.76,131080.0,45.0329,45.0424,44.3946,44.547,131080.0
2019-08-14 09:50:00,46.71,47.21,46.69,47.13,114126.0,44.4994,44.9757,44.4803,44.8995,114126.0
2019-08-14 10:00:00,47.12,47.12,46.56,46.83,97660.0,44.89,44.89,44.3565,44.6137,97660.0
2019-08-14 10:10:00,46.77,46.8,46.59,46.6,74300.0,44.5565,44.5851,44.3851,44.3946,74300.0
2019-08-14 10:20:00,46.59,47.05,46.59,47.05,144466.0,44.3851,44.8233,44.3851,44.8233,144466.0
2019-08-14 10:30:00,46.97,46.99,46.61,46.61,38104.0,44.7471,44.7661,44.4041,44.4041,38104.0
2019-08-14 10:40:00,46.6,46.77,46.47,46.51,154666.0,44.3946,44.5565,44.2707,44.3088,154666.0
2019-08-14 10:50:00,46.53,46.58,46.33,46.37,72956.0,44.3279,44.3755,44.1374,44.1755,72956.0
2019-08-14 11:00:00,46.33,46.37,46.06,46.07,113670.0,44.1374,44.1755,43.8801,43.8897,113670.0
2019-08-14 11:10:00,46.05,46.08,45.7,45.79,104664.0,43.8706,43.8992,43.5372,43.6229,104664.0
2019-08-14 11:20:00,45.82,46.09,45.82,45.95,58704.0,43.6515,43.9087,43.6515,43.7753,58704.0
2019-08-14 11:30:00,46.01,46.19,45.96,46.1,78760.0,43.8325,44.004,43.7849,43.9182,78760.0
2019-08-14 11:40:00,46.08,46.08,45.66,45.75,72346.0,43.8992,43.8992,43.4991,43.5848,72346.0
2019-08-14 11:50:00,45.88,45.97,45.7,45.85,54158.0,43.7087,43.7944,43.5372,43.6801,54158.0
2019-08-14 12:00:00,45.8,45.8,45.5,45.51,89646.0,43.6324,43.6324,43.3466,43.3562,89646.0
2019-08-14 12:10:00,45.52,45.73,45.48,45.7,120278.0,43.3657,43.5658,43.3276,43.5372,120278.0
2019-08-14 12:20:00,45.69,45.76,45.48,45.57,54514.0,43.5276,43.5943,43.3276,43.4133,54514.0
2019-08-14 12:30:00,45.56,45.82,45.56,45.62,83702.0,43.4038,43.6515,43.4038,43.461,83702.0
2019-08-14 12:40:00,45.68,45.68,45.44,45.45,60546.0,43.5181,43.5181,43.2895,43.299,60546.0
2019-08-14 12:50:00,45.44,45.46,45.12,45.2,201950.0,43.2895,43.3085,42.9846,43.0608,201950.0
2019-08-14 13:00:00,45.13,45.31,44.96,45.22,188036.0,42.9941,43.1656,42.8322,43.0799,188036.0
2019-08-14 13:10:00,45.23,45.41,45.13,45.13,82054.0,43.0894,43.2609,42.9941,42.9941,82054.0
2019-08-14 13:20:00,45.24,45.95,45.16,45.68,128544.0,43.0989,43.7753,43.0227,43.5181,128544.0
2019-08-14 13:30:00,45.68,46.0,45.68,45.87,152544.0,43.5181,43.823,43.5181,43.6991,152544.0
2019-08-14 13:40:00,45.9,46.0,45.8,45.82,81900.0,43.7277,43.823,43.6324,43.6515,81900.0
2019-08-14 13:50:00,45.87,45.92,45.67,45.71,37080.0,43.6991,43.7468,43.5086,43.5467,37080.0
2019-08-14 14:00:00,45.72,45.76,45.42,45.52,55704.0,43.5562,43.5943,43.2704,43.3657,55704.0
2019-08-14 14:10:00,45.53,45.74,45.52,45.66,18818.0,43.3752,43.5753,43.3657,43.4991,18818.0
2019-08-14 14:20:00,45.58,45.66,45.33,45.34,21086.0,43.4229,43.4991,43.1847,43.1942,21086.0
2019-08-14 14:30:00,45.37,45.44,44.96,44.99,155118.0,43.2228,43.2895,42.8322,42.8608,155118.0
2019-08-14 14:40:00,45.02,45.09,44.85,44.96,137638.0,42.8894,42.956,42.7274,42.8322,137638.0
2019-08-14 14:50:00,44.95,45.21,44.93,45.1,82562.0,42.8227,43.0704,42.8036,42.9656,82562.0
2019-08-14 15:00:00,45.09,45.63,44.98,45.5,96102.0,42.956,43.4705,42.8512,43.3466,96102.0
2019-08-14 15:10:00,45.54,45.58,45.09,45.1,88158.0,43.3847,43.4229,42.956,42.9656,88158.0
2019-08-14 15:20:00,45.12,45.46,44.76,45.24,187040.0,42.9846,43.3085,42.6417,43.0989,187040.0
2019-08-14 15:30:00,45.13,45.23,44.81,45.16,101132.0,42.9941,43.0894,42.6893,43.0227,101132.0
2019-08-14 15:40:00,45.13,45.27,44.85,44.95,219562.0,42.9941,43.1275,42.7274,42.8227,219562.0
2019-08-14 15:50:00,44.98,45.24,44.69,44.76,330294.0,42.8512,43.0989,42.575,42.6417,330294.0
2019-08-15 09:30:00,45.29,45.52,44.82,44.82,163410.0,43.1466,43.3657,42.6988,42.6988,163410.0
2019-08-15 09:40:00,44.81,45.23,44.57,45.05,117008.0,42.6893,43.0894,42.4607,42.9179,117008.0
2019-08-15 09:50:00,45.06,45.39,44.88,45.29,67968.0,42.9275,43.2418,42.756,43.1466,67968.0
2019-08-15 10:00:00,45.24,45.43,45.01,45.13,71730.0,43.0989,43.28,42.8798,42.9941,71730.0
2019-08-15 10:10:00,45.09,45.35,44.95,45.05,62036.0,42.956,43.2037,42.8227,42.9179,62036.0
2019-08-15 10:20:00,45.01,45.22,44.84,44.84,58796.0,42.8798,43.0799,42.7179,42.7179,58796.0
2019-08-15 10:30:00,44.82,45.08,44.63,44.9,65634.0,42.6988,42.9465,42.5178,42.775,65634.0
2019-08-15 10:40:00,44.84,45.16,44.81,44.95,27700.0,42.7179,43.0227,42.6893,42.8227,27700.0
2019-08-15 10:50:00,44.96,45.23,44.94,44.94,49012.0,42.8322,43.0894,42.8131,42.8131,49012.0
2019-08-15 11:00:00,44.91,44.94,44.58,44.6,36210.0,42.7846,42.8131,42.4702,42.4892,36210.0
2019-08-15 11:10:00,44.6,44.74,44.55,44.67,81496.0,42.4892,42.6226,42.4416,42.5559,81496.0
2019-08-15 11:20:00,44.58,44.96,44.48,44.93,104456.0,42.4702,42.8322,42.3749,42.8036,104456.0
2019-08-15 11:30:00,45.0,45.07,44.96,45.07,33816.0,42.8703,42.937,42.8322,42.937,33816.0
2019-08-15 11:40:00,45.08,45.11,44.92,44.96,4672.0,42.9465,42.9751,42.7941,42.8322,4672.0
2019-08-15 11:50:00,44.99,45.2,44.89,45.2,27624.0,42.8608,43.0608,42.7655,43.0608,27624.0
2019-08-15 12:00:00,45.18,45.5,45.13,45.44,51142.0,43.0418,43.3466,42.9941,43.2895,51142.0
2019-08-15 12:10:00,45.44,45.48,45.34,45.45,28044.0,43.2895,43.3276,43.1942,43.299,28044.0
2019-08-15 12:20:00,45.45,45.49,45.2,45.2,26112.0,43.299,43.3371,43.0608,43.0608,26112.0
2019-08-15 12:30:00,45.23,45.4,45.21,45.22,14106.0,43.0894,43.2514,43.0704,43.0799,14106.0
2019-08-15 12:40:00,45.19,45.24,45.09,45.13,13988.0,43.0513,43.0989,42.956,42.9941,13988.0
2019-08-15 12:50:00,45.15,45.2,45.05,45.17,16254.0,43.0132,43.0608,42.9179,43.0323,16254.0
2019-08-15 13:00:00,45.18,45.3,45.18,45.24,10270.0,43.0418,43.1561,43.0418,43.0989,10270.0
2019-08-15 13:10:00,45.26,45.33,45.12,45.33,16154.0,43.118,43.1847,42.9846,43.1847,16154.0
2019-08-15 13:20:00,45.33,45.38,45.04,45.04,30470.0,43.1847,43.2323,42.9084,42.9084,30470.0
2019-08-15 13:30:00,45.07,45.1,44.87,44.88,12856.0,42.937,42.9656,42.7465,42.756,12856.0
2019-08-15 13:40:00,44.93,44.94,44.38,44.49,65654.0,42.8036,42.8131,42.2796,42.3844,65654.0
2019-08-15 13:50:00,44.46,44.47,44.07,44.21,68552.0,42.3559,42.3654,41.9843,42.1177,68552.0
2019-08-15 14:00:00,44.13,44.44,44.07,44.35,76896.0,42.0415,42.3368,41.9843,42.2511,76896.0
2019-08-15 14:10:00,44.42,44.75,44.42,44.6,56522.0,42.3178,42.6321,42.3178,42.4892,56522.0
2019-08-15 14:20:00,44.69,45.01,44.69,44.95,58170.0,42.575,42.8798,42.575,42.8227,58170.0
2019-08-15 14:30:00,44.92,44.94,44.72,44.86,34400.0,42.7941,42.8131,42.6036,42.7369,34400.0
2019-08-15 14:40:00,44.88,45.14,44.88,45.14,38238.0,42.756,43.0037,42.756,43.0037,38238.0
2019-08-15 14:50:00,45.08,45.11,44.88,45.09,18894.0,42.9465,42.9751,42.756,42.956,18894.0
2019-08-15 15:00:00,45.09,45.48,45.09,45.42,24216.0,42.956,43.3276,42.956,43.2704,24216.0
2019-08-15 15:10:00,45.47,45.47,45.25,45.32,62944.0,43.3181,43.3181,43.1085,43.1752,62944.0
2019-08-15 15:20:00,45.28,45.33,45.13,45.15,42818.0,43.137,43.1847,42.9941,43.0132,42818.0
2019-08-15 15:30:00,45.12,45.31,45.09,45.24,74758.0,42.9846,43.1656,42.956,43.0989,74758.0
2019-08-15 15:40:00,45.29,45.59,45.21,45.54,82078.0,43.1466,43.4324,43.0704,43.3847,82078.0
2019-08-15 15:50:00,45.56,45.65,45.27,45.35,140384.0,43.4038,43.4895,43.1275,43.2037,140384.0
2019-08-16 09:30:00,46.27,46.49,46.25,46.44,97036.0,44.0802,44.2898,44.0611,44.2422,97036.0
2019-08-16 09:40:00,46.46,46.48,46.12,46.17,50778.0,44.2612,44.2803,43.9373,43.9849,50778.0
2019-08-16 09:50:00,46.17,46.24,45.96,46.1,45110.0,43.9849,44.0516,43.7849,43.9182,45110.0
2019-08-16 10:00:00,46.08,46.18,46.01,46.1,58092.0,43.8992,43.9945,43.8325,43.9182,58092.0
2019-08-16 10:10:00,46.13,46.27,46.05,46.1,23270.0,43.9468,44.0802,43.8706,43.9182,23270.0
2019-08-16 10:20:00,46.0,46.72,45.99,46.44,118788.0,43.823,44.5089,43.8134,44.2422,118788.0
2019-08-16 10:30:00,46.44,46.62,46.42,46.57,40152.0,44.2422,44.4136,44.2231,44.366,40152.0
2019-08-16 10:40:00,46.58,46.91,46.57,46.88,117008.0,44.3755,44.6899,44.366,44.6613,117008.0
2019-08-16 10:50:00,46.9,47.13,46.86,47.13,92534.0,44.6804,44.8995,44.6423,44.8995,92534.0
2019-08-16 11:00:00,47.13,47.15,47.02,47.06,52042.0,44.8995,44.9185,44.7947,44.8328,52042.0
2019-08-16 11:10:00,47.07,47.1,46.74,46.74,39336.0,44.8423,44.8709,44.528,44.528,39336.0
2019-08-16 11:20:00,46.78,46.89,46.77,46.79,17542.0,44.5661,44.6709,44.5565,44.5756,17542.0
2019-08-16 11:30:00,46.79,46.88,46.71,46.74,81782.0,44.5756,44.6613,44.4994,44.528,81782.0
2019-08-16 11:40:00,46.77,46.9,46.73,46.9,36484.0,44.5565,44.6804,44.5184,44.6804,36484.0
2019-08-16 11:50:00,46.88,46.95,46.88,46.91,18014.0,44.6613,44.728,44.6613,44.6899,18014.0
2019-08-16 12:00:00,46.77,46.88,46.77,46.82,23528.0,44.5565,44.6613,44.5565,44.6042,23528.0
2019-08-16 12:10:00,46.79,46.79,46.6,46.69,22600.0,44.5756,44.5756,44.3946,44.4803,22600.0
2019-08-16 12:20:00,46.74,46.88,46.73,46.79,19760.0,44.528,44.6613,44.5184,44.5756,19760.0
2019-08-16 12:30:00,46.76,46.91,46.75,46.91,11508.0,44.547,44.6899,44.5375,44.6899,11508.0
2019-08-16 12:40:00,46.88,46.93,46.85,46.88,5114.0,44.6613,44.709,44.6327,44.6613,5114.0
2019-08-16 12:50:00,46.87,46.87,46.8,46.8,4800.0,44.6518,44.6518,44.5851,44.5851,4800.0
2019-08-16 13:00:00,46.86,46.96,46.85,46.96,21872.0,44.6423,44.7375,44.6327,44.7375,21872.0
2019-08-16 13:10:00,46.96,47.04,46.92,47.01,22692.0,44.7375,44.8138,44.6994,44.7852,22692.0
2019-08-16 13:20:00,47.02,47.06,46.98,46.98,9526.0,44.7947,44.8328,44.7566,44.7566,9526.0
2019-08-16 13:30:00,46.99,46.99,46.89,46.9,10800.0,44.7661,44.7661,44.6709,44.6804,10800.0
2019-08-16 13:40:00,46.91,46.95,46.88,46.88,16332.0,44.6899,44.728,44.6613,44.6613,16332.0
2019-08-16 13:50:00,46.88,46.96,46.87,46.94,8266.0,44.6613,44.7375,44.6518,44.7185,8266.0
2019-08-16 14:00:00,46.85,46.89,46.79,46.83,12742.0,44.6327,44.6709,44.5756,44.6137,12742.0
2019-08-16 14:10:00,46.85,46.88,46.82,46.84,3678.0,44.6327,44.6613,44.6042,44.6232,3678.0
2019-08-16 14:20:00,46.85,46.86,46.79,46.79,9246.0,44.6327,44.6423,44.5756,44.5756,9246.0
2019-08-16 14:30:00,46.79,46.83,46.63,46.63,23640.0,44.5756,44.6137,44.4232,44.4232,23640.0
2019-08-16 14:40:00,46.68,46.74,46.65,46.74,13784.0,44.4708,44.528,44.4422,44.528,13784.0
2019-08-16 14:50:00,46.73,46.78,46.72,46.77,5320.0,44.5184,44.5661,44.5089,44.5565,5320.0
2019-08-16 15:00:00,46.78,46.93,46.78,46.85,21782.0,44.5661,44.709,44.5661,44.6327,21782.0
2019-08-16 15:10:00,46.85,46.92,46.81,46.91,8810.0,44.6327,44.6994,44.5946,44.6899,8810.0
2019-08-16 15:20:00,46.9,46.92,46.74,46.77,18650.0,44.6804,44.6994,44.528,44.5565,18650.0
2019-08-16 15:30:00,46.76,46.81,46.69,46.8,25368.0,44.547,44.5946,44.4803,44.5851,25368.0
2019-08-16 15:40:00,46.81,46.98,46.8,46.96,70088.0,44.5946,44.7566,44.5851,44.7375,70088.0
2019-08-16 15:50:00,46.96,47.23,46.93,47.02,166938.0,44.7375,44.9948,44.709,44.7947,166938.0
2019-08-19 09:30:00,48.74,48.87,48.55,48.6,115674.0,46.4333,46.5571,46.2523,46.2999,115674.0
2019-08-19 09:40:00,48.57,48.63,48.47,48.51,68176.0,46.2713,46.3285,46.1761,46.2142,68176.0
2019-08-19 09:50:00,48.49,48.49,48.33,48.46,42158.0,46.1951,46.1951,46.0427,46.1666,42158.0
2019-08-19 10:00:00,48.44,48.45,48.22,48.22,33586.0,46.1475,46.157,45.9379,45.9379,33586.0
2019-08-19 10:10:00,48.21,48.22,48.08,48.21,50780.0,45.9284,45.9379,45.8045,45.9284,50780.0
2019-08-19 10:20:00,48.19,48.28,48.13,48.23,34090.0,45.9093,45.9951,45.8522,45.9474,34090.0
2019-08-19 10:30:00,48.21,48.42,48.21,48.42,40036.0,45.9284,46.1284,45.9284,46.1284,40036.0
2019-08-19 10:40:00,48.45,48.46,48.33,48.4,15490.0,46.157,46.1666,46.0427,46.1094,15490.0
2019-08-19 10:50:00,48.34,48.47,48.34,48.37,5476.0,46.0522,46.1761,46.0522,46.0808,5476.0
2019-08-19 11:00:00,48.38,48.47,48.38,48.38,9058.0,46.0903,46.1761,46.0903,46.0903,9058.0
2019-08-19 11:10:00,48.4,48.56,48.4,48.52,100676.0,46.1094,46.2618,46.1094,46.2237,100676.0
2019-08-19 11:20:00,48.51,48.57,48.49,48.52,22020.0,46.2142,46.2713,46.1951,46.2237,22020.0
2019-08-19 11:30:00,48.54,48.65,48.5,48.65,25028.0,46.2428,46.3476,46.2047,46.3476,25028.0
2019-08-19 11:40:00,48.63,48.63,48.51,48.51,10282.0,46.3285,46.3285,46.2142,46.2142,10282.0
2019-08-19 11:50:00,48.54,48.54,48.41,48.42,5266.0,46.2428,46.2428,46.1189,46.1284,5266.0
2019-08-19 12:00:00,48.42,48.43,48.33,48.41,99196.0,46.1284,46.138,46.0427,46.1189,99196.0
2019-08-19 12:10:00,48.41,48.45,48.41,48.45,6906.0,46.1189,46.157,46.1189,46.157,6906.0
2019-08-19 12:20:00,48.45,48.46,48.38,48.41,7270.0,46.157,46.1666,46.0903,46.1189,7270.0
2019-08-19 12:30:00,48.37,48.41,48.32,48.41,17470.0,46.0808,46.1189,46.0332,46.1189,17470.0
2019-08-19 12:40:00,48.43,48.62,48.4,48.6,30380.0,46.138,46.319,46.1094,46.2999,30380.0
2019-08-19 12:50:00,48.63,48.63,48.58,48.59,20680.0,46.3285,46.3285,46.2809,46.2904,20680.0
2019-08-19 13:00:00,48.58,48.63,48.57,48.63,14436.0,46.2809,46.3285,46.2713,46.3285,14436.0
2019-08-19 13:10:00,48.61,48.63,48.58,48.63,16504.0,46.3095,46.3285,46.2809,46.3285,16504.0
2019-08-19 13:20:00,48.66,48.7,48.56,48.57,30280.0,46.3571,46.3952,46.2618,46.2713,30280.0
2019-08-19 13:30:00,48.58,48.59,48.54,48.58,12248.0,46.2809,46.2904,46.2428,46.2809,12248.0
2019-08-19 13:40:00,48.59,48.61,48.5,48.52,5468.0,46.2904,46.3095,46.2047,46.2237,5468.0
2019-08-19 13:50:00,48.54,48.55,48.51,48.51,4300.0,46.2428,46.2523,46.2142,46.2142,4300.0
2019-08-19 14:00:00,48.49,48.51,48.46,48.51,4200.0,46.1951,46.2142,46.1666,46.2142,4200.0
2019-08-19 14:10:00,48.5,48.5,48.44,48.44,15954.0,46.2047,46.2047,46.1475,46.1475,15954.0
2019-08-19 14:20:00,48.46,48.5,48.41,48.5,11212.0,46.1666,46.2047,46.1189,46.2047,11212.0
2019-08-19 14:30:00,48.51,48.51,48.44,48.45,10668.0,46.2142,46.2142,46.1475,46.157,10668.0
2019-08-19 14:40:00,48.44,48.57,48.44,48.57,17216.0,46.1475,46.2713,46.1475,46.2713,17216.0
2019-08-19 14:50:00,48.56,48.65,48.51,48.51,27824.0,46.2618,46.3476,46.2142,46.2142,27824.0
2019-08-19 15:00:00,48.55,48.55,48.47,48.5,4320.0,46.2523,46.2523,46.1761,46.2047,4320.0
2019-08-19 15:10:00,48.47,48.52,48.44,48.44,5320.0,46.1761,46.2237,46.1475,46.1475,5320.0
2019-08-19 15:20:00,48.43,48.51,48.4,48.51,13466.0,46.138,46.2142,46.1094,46.2142,13466.0
2019-08-19 15:30:00,48.52,48.6,48.52,48.56,16578.0,46.2237,46.2999,46.2237,46.2618,16578.0
2019-08-19 15:40:00,48.55,48.56,48.44,48.49,25840.0,46.2523,46.2618,46.1475,46.1951,25840.0
2019-08-19 15:50:00,48.51,48.57,48.31,48.31,151322.0,46.2142,46.2713,46.0236,46.0236,151322.0
2019-08-20 09:30:00,48.17,48.27,47.99,48.1,53098.0,45.8903,45.9855,45.7188,45.8236,53098.0
2019-08-20 09:40:00,48.0,48.04,47.79,47.85,33914.0,45.7283,45.7664,45.5283,45.5854,33914.0
2019-08-20 09:50:00,47.88,48.02,47.7,47.95,41896.0,45.614,45.7474,45.4425,45.6807,41896.0
2019-08-20 10:00:00,47.87,48.04,47.82,47.93,12540.0,45.6045,45.7664,45.5568,45.6616,12540.0
2019-08-20 10:10:00,47.93,48.06,47.9,47.99,14700.0,45.6616,45.7855,45.6331,45.7188,14700.0
2019-08-20 10:20:00,47.98,48.02,47.93,48.02,13606.0,45.7093,45.7474,45.6616,45.7474,13606.0
2019-08-20 10:30:00,48.02,48.02,47.83,47.85,19460.0,45.7474,45.7474,45.5664,45.5854,19460.0
2019-08-20 10:40:00,47.84,48.02,47.84,47.98,11932.0,45.5759,45.7474,45.5759,45.7093,11932.0
2019-08-20 10:50:00,47.97,48.3,47.95,48.29,27930.0,45.6997,46.0141,45.6807,46.0046,27930.0
2019-08-20 11:00:00,48.25,48.38,48.25,48.36,25260.0,45.9665,46.0903,45.9665,46.0713,25260.0
2019-08-20 11:10:00,48.38,48.49,48.35,48.36,11850.0,46.0903,46.1951,46.0618,46.0713,11850.0
2019-08-20 11:20:00,48.36,48.37,48.24,48.24,21764.0,46.0713,46.0808,45.957,45.957,21764.0
2019-08-20 11:30:00,48.22,48.22,48.08,48.08,20696.0,45.9379,45.9379,45.8045,45.8045,20696.0
2019-08-20 11:40:00,48.05,48.1,47.97,48.06,18652.0,45.776,45.8236,45.6997,45.7855,18652.0
2019-08-20 11:50:00,48.04,48.08,48.04,48.07,3600.0,45.7664,45.8045,45.7664,45.795,3600.0
2019-08-20 12:00:00,48.11,48.17,48.08,48.13,29770.0,45.8331,45.8903,45.8045,45.8522,29770.0
2019-08-20 12:10:00,48.15,48.19,48.15,48.19,9200.0,45.8712,45.9093,45.8712,45.9093,9200.0
2019-08-20 12:20:00,48.25,48.27,48.14,48.15,6638.0,45.9665,45.9855,45.8617,45.8712,6638.0
2019-08-20 12:30:00,48.17,48.2,48.02,48.08,9970.0,45.8903,45.9189,45.7474,45.8045,9970.0
2019-08-20 12:40:00,48.05,48.08,48.03,48.06,3200.0,45.776,45.8045,45.7569,45.7855,3200.0
2019-08-20 12:50:00,48.11,48.19,48.1,48.19,11504.0,45.8331,45.9093,45.8236,45.9093,11504.0
2019-08-20 13:00:00,48.2,48.23,48.17,48.17,14916.0,45.9189,45.9474,45.8903,45.8903,14916.0
2019-08-20 13:10:00,48.22,48.24,48.09,48.12,8200.0,45.9379,45.957,45.8141,45.8426,8200.0
2019-08-20 13:20:00,48.1,48.15,48.08,48.09,6400.0,45.8236,45.8712,45.8045,45.8141,6400.0
2019-08-20 13:30:00,48.05,48.05,47.75,47.87,30024.0,45.776,45.776,45.4902,45.6045,30024.0
2019-08-20 13:40:00,47.85,47.95,47.85,47.88,27876.0,45.5854,45.6807,45.5854,45.614,27876.0
2019-08-20 13:50:00,47.91,48.01,47.87,47.97,42644.0,45.6426,45.7378,45.6045,45.6997,42644.0
2019-08-20 14:00:00,47.99,47.99,47.77,47.77,27892.0,45.7188,45.7188,45.5092,45.5092,27892.0
2019-08-20 14:10:00,47.79,47.87,47.77,47.84,10400.0,45.5283,45.6045,45.5092,45.5759,10400.0
2019-08-20 14:20:00,47.82,47.85,47.65,47.81,23148.0,45.5568,45.5854,45.3949,45.5473,23148.0
2019-08-20 14:30:00,47.89,47.94,47.85,47.93,11304.0,45.6235,45.6712,45.5854,45.6616,11304.0
2019-08-20 14:40:00,47.8,47.89,47.77,47.88,10400.0,45.5378,45.6235,45.5092,45.614,10400.0
2019-08-20 14:50:00,47.84,47.88,47.78,47.88,4204.0,45.5759,45.614,45.5187,45.614,4204.0
2019-08-20 15:00:00,47.87,47.87,47.71,47.77,16406.0,45.6045,45.6045,45.452,45.5092,16406.0
2019-08-20 15:10:00,47.76,47.8,47.68,47.68,17586.0,45.4997,45.5378,45.4235,45.4235,17586.0
2019-08-20 15:20:00,47.74,47.92,47.74,47.92,12800.0,45.4806,45.6521,45.4806,45.6521,12800.0
2019-08-20 15:30:00,47.9,47.9,47.79,47.85,16226.0,45.6331,45.6331,45.5283,45.5854,16226.0
2019-08-20 15:40:00,47.84,47.85,47.76,47.76,12300.0,45.5759,45.5854,45.4997,45.4997,12300.0
2019-08-20 15:50:00,47.79,47.81,47.34,47.44,123132.0,45.5283,45.5473,45.0996,45.1948,123132.0
2019-08-21 09:30:00,48.57,48.69,48.45,48.58,69450.0,46.2713,46.3857,46.157,46.2809,69450.0
2019-08-21 09:40:00,48.58,48.87,48.58,48.68,50122.0,46.2809,46.5571,46.2809,46.3761,50122.0
2019-08-21 09:50:00,48.76,48.8,48.7,48.74,29154.0,46.4524,46.4905,46.3952,46.4333,29154.0
2019-08-21 10:00:00,48.79,48.8,48.7,48.7,10822.0,46.4809,46.4905,46.3952,46.3952,10822.0
2019-08-21 10:10:00,48.71,48.71,48.55,48.64,31600.0,46.4047,46.4047,46.2523,46.338,31600.0
2019-08-21 10:20:00,48.63,48.72,48.62,48.67,17208.0,46.3285,46.4142,46.319,46.3666,17208.0
2019-08-21 10:30:00,48.63,48.67,48.49,48.52,24742.0,46.3285,46.3666,46.1951,46.2237,24742.0
2019-08-21 10:40:00,48.54,48.6,48.49,48.58,19272.0,46.2428,46.2999,46.1951,46.2809,19272.0
2019-08-21 10:50:00,48.63,48.72,48.63,48.69,18448.0,46.3285,46.4142,46.3285,46.3857,18448.0
2019-08-21 11:00:00,48.63,48.85,48.59,48.85,43384.0,46.3285,46.5381,46.2904,46.5381,43384.0
2019-08-21 11:10:00,48.87,48.88,48.81,48.81,15096.0,46.5571,46.5667,46.5,46.5,15096.0
2019-08-21 11:20:00,48.83,48.85,48.81,48.85,16238.0,46.519,46.5381,46.5,46.5381,16238.0
2019-08-21 11:30:00,48.82,49.02,48.81,48.99,34040.0,46.5095,46.7,46.5,46.6715,34040.0
2019-08-21 11:40:00,49.0,49.05,48.98,48.98,16198.0,46.681,46.7286,46.6619,46.6619,16198.0
2019-08-21 11:50:00,48.95,49.06,48.85,48.97,17242.0,46.6334,46.7382,46.5381,46.6524,17242.0
2019-08-21 12:00:00,48.98,49.0,48.9,48.9,8764.0,46.6619,46.681,46.5857,46.5857,8764.0
2019-08-21 12:10:00,48.93,48.99,48.9,48.91,3680.0,46.6143,46.6715,46.5857,46.5953,3680.0
2019-08-21 12:20:00,48.93,48.93,48.85,48.88,14620.0,46.6143,46.6143,46.5381,46.5667,14620.0
2019-08-21 12:30:00,48.88,48.88,48.83,48.88,4316.0,46.5667,46.5667,46.519,46.5667,4316.0
2019-08-21 12:40:00,48.88,48.91,48.84,48.88,14766.0,46.5667,46.5953,46.5286,46.5667,14766.0
2019-08-21 12:50:00,48.94,48.96,48.92,48.93,27998.0,46.6238,46.6429,46.6048,46.6143,27998.0
2019-08-21 13:00:00,48.94,48.97,48.94,48.96,6800.0,46.6238,46.6524,46.6238,46.6429,6800.0
2019-08-21 13:10:00,48.92,48.92,48.88,48.9,3312.0,46.6048,46.6048,46.5667,46.5857,3312.0
2019-08-21 13:20:00,48.93,48.93,48.88,48.88,1000.0,46.6143,46.6143,46.5667,46.5667,1000.0
2019-08-21 13:30:00,48.85,48.86,48.85,48.85,2000.0,46.5381,46.5476,46.5381,46.5381,2000.0
2019-08-21 13:40:00,48.85,48.89,48.85,48.89,8302.0,46.5381,46.5762,46.5381,46.5762,8302.0
2019-08-21 13:50:00,48.85,48.87,48.83,48.84,2494.0,46.5381,46.5571,46.519,46.5286,2494.0
2019-08-21 14:00:00,48.79,48.89,48.51,48.83,97712.0,46.4809,46.5762,46.2142,46.519,97712.0
2019-08-21 14:10:00,48.8,48.92,48.66,48.88,12162.0,46.4905,46.6048,46.3571,46.5667,12162.0
2019-08-21 14:20:00,48.85,48.88,48.84,48.88,1048.0,46.5381,46.5667,46.5286,46.5667,1048.0
2019-08-21 14:30:00,48.84,48.84,48.59,48.59,5796.0,46.5286,46.5286,46.2904,46.2904,5796.0
2019-08-21 14:40:00,48.6,48.6,48.44,48.46,27820.0,46.2999,46.2999,46.1475,46.1666,27820.0
2019-08-21 14:50:00,48.48,48.55,48.46,48.54,6476.0,46.1856,46.2523,46.1666,46.2428,6476.0
2019-08-21 15:00:00,48.57,48.63,48.55,48.63,9316.0,46.2713,46.3285,46.2523,46.3285,9316.0
2019-08-21 15:10:00,48.62,48.69,48.6,48.63,4480.0,46.319,46.3857,46.2999,46.3285,4480.0
2019-08-21 15:20:00,48.69,48.69,48.59,48.65,6016.0,46.3857,46.3857,46.2904,46.3476,6016.0
2019-08-21 15:30:00,48.64,48.74,48.64,48.69,16300.0,46.338,46.4333,46.338,46.3857,16300.0
2019-08-21 15:40:00,48.66,48.69,48.58,48.63,23200.0,46.3571,46.3857,46.2809,46.3285,23200.0
2019-08-21 15:50:00,48.66,48.74,48.65,48.72,31060.0,46.3571,46.4333,46.3476,46.4142,31060.0
2019-08-22 09:30:00,49.1,49.6,49.09,49.51,97850.0,46.7763,47.2526,46.7667,47.1669,97850.0
2019-08-22 09:40:00,49.52,49.69,49.32,49.42,56476.0,47.1764,47.3383,46.9859,47.0811,56476.0
2019-08-22 09:50:00,49.45,49.53,49.39,49.47,44182.0,47.1097,47.1859,47.0525,47.1288,44182.0
2019-08-22 10:00:00,49.44,49.45,49.17,49.24,24098.0,47.1002,47.1097,46.8429,46.9096,24098.0
2019-08-22 10:10:00,49.21,49.3,49.17,49.27,44914.0,46.8811,46.9668,46.8429,46.9382,44914.0
2019-08-22 10:20:00,49.16,49.16,48.89,48.94,30178.0,46.8334,46.8334,46.5762,46.6238,30178.0
2019-08-22 10:30:00,48.93,48.93,48.37,48.44,74660.0,46.6143,46.6143,46.0808,46.1475,74660.0
2019-08-22 10:40:00,48.42,48.55,48.19,48.4,45658.0,46.1284,46.2523,45.9093,46.1094,45658.0
2019-08-22 10:50:00,48.42,48.43,48.17,48.17,15258.0,46.1284,46.138,45.8903,45.8903,15258.0
2019-08-22 11:00:00,48.22,48.6,48.22,48.52,37178.0,45.9379,46.2999,45.9379,46.2237,37178.0
2019-08-22 11:10:00,48.52,48.68,48.5,48.61,67010.0,46.2237,46.3761,46.2047,46.3095,67010.0
2019-08-22 11:20:00,48.62,48.62,48.45,48.45,6490.0,46.319,46.319,46.157,46.157,6490.0
2019-08-22 11:30:00,48.53,48.7,48.52,48.68,28750.0,46.2332,46.3952,46.2237,46.3761,28750.0
2019-08-22 11:40:00,48.7,48.77,48.6,48.61,53464.0,46.3952,46.4619,46.2999,46.3095,53464.0
2019-08-22 11:50:00,48.62,48.66,48.56,48.63,18160.0,46.319,46.3571,46.2618,46.3285,18160.0
2019-08-22 12:00:00,48.66,48.99,48.66,48.99,37822.0,46.3571,46.6715,46.3571,46.6715,37822.0
2019-08-22 12:10:00,48.97,49.02,48.93,48.97,10470.0,46.6524,46.7,46.6143,46.6524,10470.0
2019-08-22 12:20:00,48.99,49.0,48.92,48.94,7444.0,46.6715,46.681,46.6048,46.6238,7444.0
2019-08-22 12:30:00,48.93,48.99,48.83,48.83,6032.0,46.6143,46.6715,46.519,46.519,6032.0
2019-08-22 12:40:00,48.88,49.0,48.88,48.99,2800.0,46.5667,46.681,46.5667,46.6715,2800.0
2019-08-22 12:50:00,48.99,49.07,48.95,48.95,11000.0,46.6715,46.7477,46.6334,46.6334,11000.0
2019-08-22 13:00:00,48.91,49.06,48.91,49.02,12112.0,46.5953,46.7382,46.5953,46.7,12112.0
2019-08-22 13:10:00,49.02,49.04,49.02,49.03,4000.0,46.7,46.7191,46.7,46.7096,4000.0
2019-08-22 13:20:00,49.1,49.21,49.1,49.19,6974.0,46.7763,46.8811,46.7763,46.862,6974.0
2019-08-22 13:30:00,49.16,49.27,49.13,49.21,24154.0,46.8334,46.9382,46.8048,46.8811,24154.0
2019-08-22 13:40:00,49.24,49.25,49.16,49.16,4512.0,46.9096,46.9192,46.8334,46.8334,4512.0
2019-08-22 13:50:00,49.17,49.22,49.15,49.16,6400.0,46.8429,46.8906,46.8239,46.8334,6400.0
2019-08-22 14:00:00,49.22,49.22,49.04,49.05,20440.0,46.8906,46.8906,46.7191,46.7286,20440.0
2019-08-22 14:10:00,48.99,49.04,48.99,49.03,26230.0,46.6715,46.7191,46.6715,46.7096,26230.0
2019-08-22 14:20:00,49.02,49.08,49.0,49.02,9000.0,46.7,46.7572,46.681,46.7,9000.0
2019-08-22 14:30:00,49.03,49.06,48.97,49.05,6366.0,46.7096,46.7382,46.6524,46.7286,6366.0
2019-08-22 14:40:00,49.06,49.26,49.06,49.23,51168.0,46.7382,46.9287,46.7382,46.9001,51168.0
2019-08-22 14:50:00,49.21,49.25,49.21,49.22,6986.0,46.8811,46.9192,46.8811,46.8906,6986.0
2019-08-22 15:00:00,49.27,49.27,49.15,49.2,8030.0,46.9382,46.9382,46.8239,46.8715,8030.0
2019-08-22 15:10:00,49.08,49.08,48.92,49.0,10546.0,46.7572,46.7572,46.6048,46.681,10546.0
2019-08-22 15:20:00,48.99,49.02,48.99,49.02,3650.0,46.6715,46.7,46.6715,46.7,3650.0
2019-08-22 15:30:00,49.08,49.13,49.04,49.13,30742.0,46.7572,46.8048,46.7191,46.8048,30742.0
2019-08-22 15:40:00,49.13,49.24,49.13,49.21,12494.0,46.8048,46.9096,46.8048,46.8811,12494.0
2019-08-22 15:50:00,49.24,49.43,48.88,48.94,85230.0,46.9096,47.0906,46.5667,46.6238,85230.0
2019-08-23 09:30:00,48.24,48.4,48.1,48.27,97460.0,45.957,46.1094,45.8236,45.9855,97460.0
2019-08-23 09:40:00,48.33,48.5,48.13,48.13,26550.0,46.0427,46.2047,45.8522,45.8522,26550.0
2019-08-23 09:50:00,48.09,48.4,47.93,48.4,45380.0,45.8141,46.1094,45.6616,46.1094,45380.0
2019-08-23 10:00:00,48.35,49.08,48.2,48.72,161362.0,46.0618,46.7572,45.9189,46.4142,161362.0
2019-08-23 10:10:00,48.57,48.87,48.27,48.87,69910.0,46.2713,46.5571,45.9855,46.5571,69910.0
2019-08-23 10:20:00,48.76,48.84,48.59,48.7,47808.0,46.4524,46.5286,46.2904,46.3952,47808.0
2019-08-23 10:30:00,48.68,49.22,48.68,49.19,60130.0,46.3761,46.8906,46.3761,46.862,60130.0
2019-08-23 10:40:00,49.25,49.34,48.9,48.98,45966.0,46.9192,47.0049,46.5857,46.6619,45966.0
2019-08-23 10:50:00,49.04,49.3,48.8,48.82,37588.0,46.7191,46.9668,46.4905,46.5095,37588.0
2019-08-23 11:00:00,48.98,48.98,46.8,46.85,293010.0,46.6619,46.6619,44.5851,44.6327,293010.0
2019-08-23 11:10:00,46.8,47.35,46.66,47.27,138302.0,44.5851,45.1091,44.4517,45.0329,138302.0
2019-08-23 11:20:00,47.25,47.25,46.89,47.05,96916.0,45.0138,45.0138,44.6709,44.8233,96916.0
2019-08-23 11:30:00,47.01,47.05,46.66,46.75,82648.0,44.7852,44.8233,44.4517,44.5375,82648.0
2019-08-23 11:40:00,46.68,46.76,46.46,46.53,140156.0,44.4708,44.547,44.2612,44.3279,140156.0
2019-08-23 11:50:00,46.53,46.65,46.27,46.32,72104.0,44.3279,44.4422,44.0802,44.1278,72104.0
2019-08-23 12:00:00,46.34,46.48,46.15,46.43,47704.0,44.1469,44.2803,43.9659,44.2326,47704.0
2019-08-23 12:10:00,46.41,46.74,46.27,46.65,91578.0,44.2136,44.528,44.0802,44.4422,91578.0
2019-08-23 12:20:00,46.63,46.63,46.34,46.37,53726.0,44.4232,44.4232,44.1469,44.1755,53726.0
2019-08-23 12:30:00,46.43,46.75,46.38,46.61,31440.0,44.2326,44.5375,44.185,44.4041,31440.0
2019-08-23 12:40:00,46.55,46.59,46.38,46.42,28186.0,44.3469,44.3851,44.185,44.2231,28186.0
2019-08-23 12:50:00,46.37,46.41,46.2,46.32,72850.0,44.1755,44.2136,44.0135,44.1278,72850.0
2019-08-23 13:00:00,46.29,46.29,45.98,46.04,117320.0,44.0992,44.0992,43.8039,43.8611,117320.0
2019-08-23 13:10:00,46.02,46.37,45.99,46.04,73776.0,43.842,44.1755,43.8134,43.8611,73776.0
2019-08-23 13:20:00,46.05,46.05,45.87,45.97,69554.0,43.8706,43.8706,43.6991,43.7944,69554.0
2019-08-23 13:30:00,46.02,46.26,45.96,46.22,66782.0,43.842,44.0707,43.7849,44.0326,66782.0
2019-08-23 13:40:00,46.17,46.41,46.06,46.29,51694.0,43.9849,44.2136,43.8801,44.0992,51694.0
2019-08-23 13:50:00,46.28,46.43,46.27,46.3,20102.0,44.0897,44.2326,44.0802,44.1088,20102.0
2019-08-23 14:00:00,46.32,46.32,46.07,46.07,19046.0,44.1278,44.1278,43.8897,43.8897,19046.0
2019-08-23 14:10:00,46.05,46.19,46.04,46.12,15526.0,43.8706,44.004,43.8611,43.9373,15526.0
2019-08-23 14:20:00,46.14,46.16,46.02,46.1,15706.0,43.9563,43.9754,43.842,43.9182,15706.0
2019-08-23 14:30:00,46.1,46.2,45.97,45.98,59786.0,43.9182,44.0135,43.7944,43.8039,59786.0
2019-08-23 14:40:00,45.95,46.05,45.68,45.72,76788.0,43.7753,43.8706,43.5181,43.5562,76788.0
2019-08-23 14:50:00,45.72,45.97,45.67,45.9,72026.0,43.5562,43.7944,43.5086,43.7277,72026.0
2019-08-23 15:00:00,45.88,46.09,45.82,45.97,41130.0,43.7087,43.9087,43.6515,43.7944,41130.0
2019-08-23 15:10:00,45.95,45.97,45.62,45.79,48786.0,43.7753,43.7944,43.461,43.6229,48786.0
2019-08-23 15:20:00,45.85,45.91,45.62,45.65,24948.0,43.6801,43.7372,43.461,43.4895,24948.0
2019-08-23 15:30:00,45.65,45.69,45.48,45.58,96516.0,43.4895,43.5276,43.3276,43.4229,96516.0
2019-08-23 15:40:00,45.51,45.63,45.34,45.34,75572.0,43.3562,43.4705,43.1942,43.1942,75572.0
2019-08-23 15:50:00,45.28,45.51,44.8,45.49,336788.0,43.137,43.3562,42.6798,43.3371,336788.0
2019-08-26 09:30:00,46.93,47.13,46.57,46.81,128064.0,44.709,44.8995,44.366,44.5946,128064.0
2019-08-26 09:40:00,46.82,46.82,46.24,46.31,136078.0,44.6042,44.6042,44.0516,44.1183,136078.0
2019-08-26 09:50:00,46.35,46.66,46.33,46.66,66704.0,44.1564,44.4517,44.1374,44.4517,66704.0
2019-08-26 10:00:00,46.63,46.66,46.26,46.26,28338.0,44.4232,44.4517,44.0707,44.0707,28338.0
2019-08-26 10:10:00,46.27,46.31,45.95,46.04,68688.0,44.0802,44.1183,43.7753,43.8611,68688.0
2019-08-26 10:20:00,45.99,46.24,45.99,46.21,56064.0,43.8134,44.0516,43.8134,44.023,56064.0
2019-08-26 10:30:00,46.18,46.31,46.06,46.25,53058.0,43.9945,44.1183,43.8801,44.0611,53058.0
2019-08-26 10:40:00,46.13,46.45,46.02,46.36,57682.0,43.9468,44.2517,43.842,44.1659,57682.0
2019-08-26 10:50:00,46.35,46.5,46.25,46.25,21798.0,44.1564,44.2993,44.0611,44.0611,21798.0
2019-08-26 11:00:00,46.32,46.59,46.31,46.57,41966.0,44.1278,44.3851,44.1183,44.366,41966.0
2019-08-26 11:10:00,46.49,46.9,46.49,46.62,75682.0,44.2898,44.6804,44.2898,44.4136,75682.0
2019-08-26 11:20:00,46.59,46.71,46.59,46.63,36626.0,44.3851,44.4994,44.3851,44.4232,36626.0
2019-08-26 11:30:00,46.66,46.72,46.57,46.65,52510.0,44.4517,44.5089,44.366,44.4422,52510.0
2019-08-26 11:40:00,46.63,46.64,46.34,46.43,42384.0,44.4232,44.4327,44.1469,44.2326,42384.0
2019-08-26 11:50:00,46.5,46.6,46.43,46.56,29338.0,44.2993,44.3946,44.2326,44.3565,29338.0
2019-08-26 12:00:00,46.59,46.78,46.51,46.74,23356.0,44.3851,44.5661,44.3088,44.528,23356.0
2019-08-26 12:10:00,46.76,46.77,46.65,46.69,11416.0,44.547,44.5565,44.4422,44.4803,11416.0
2019-08-26 12:20:00,46.62,47.06,46.61,46.93,51206.0,44.4136,44.8328,44.4041,44.709,51206.0
2019-08-26 12:30:00,46.92,46.92,46.8,46.82,4500.0,44.6994,44.6994,44.5851,44.6042,4500.0
2019-08-26 12:40:00,46.84,46.85,46.81,46.82,4846.0,44.6232,44.6327,44.5946,44.6042,4846.0
2019-08-26 12:50:00,46.84,46.93,46.81,46.85,9100.0,44.6232,44.709,44.5946,44.6327,9100.0
2019-08-26 13:00:00,46.87,47.0,46.87,47.0,11486.0,44.6518,44.7756,44.6518,44.7756,11486.0
2019-08-26 13:10:00,46.95,46.95,46.73,46.75,14970.0,44.728,44.728,44.5184,44.5375,14970.0
2019-08-26 13:20:00,46.74,46.75,46.71,46.74,11434.0,44.528,44.5375,44.4994,44.528,11434.0
2019-08-26 13:30:00,46.7,46.74,46.6,46.71,33974.0,44.4898,44.528,44.3946,44.4994,33974.0
2019-08-26 13:40:00,46.67,46.71,46.65,46.65,1800.0,44.4613,44.4994,44.4422,44.4422,1800.0
2019-08-26 13:50:00,46.65,46.65,46.53,46.59,12196.0,44.4422,44.4422,44.3279,44.3851,12196.0
2019-08-26 14:00:00,46.5,46.5,46.33,46.38,12230.0,44.2993,44.2993,44.1374,44.185,12230.0
2019-08-26 14:10:00,46.33,46.43,46.32,46.38,14544.0,44.1374,44.2326,44.1278,44.185,14544.0
2019-08-26 14:20:00,46.32,46.37,46.26,46.32,23350.0,44.1278,44.1755,44.0707,44.1278,23350.0
2019-08-26 14:30:00,46.28,46.51,46.28,46.5,56058.0,44.0897,44.3088,44.0897,44.2993,56058.0
2019-08-26 14:40:00,46.52,46.6,46.51,46.56,6314.0,44.3184,44.3946,44.3088,44.3565,6314.0
2019-08-26 14:50:00,46.53,46.57,46.44,46.54,18278.0,44.3279,44.366,44.2422,44.3374,18278.0
2019-08-26 15:00:00,46.6,46.73,46.44,46.45,31586.0,44.3946,44.5184,44.2422,44.2517,31586.0
2019-08-26 15:10:00,46.5,46.7,46.5,46.63,23164.0,44.2993,44.4898,44.2993,44.4232,23164.0
2019-08-26 15:20:00,46.63,46.63,46.52,46.53,7400.0,44.4232,44.4232,44.3184,44.3279,7400.0
2019-08-26 15:30:00,46.53,46.67,46.45,46.49,27678.0,44.3279,44.4613,44.2517,44.2898,27678.0
2019-08-26 15:40:00,46.47,46.5,46.38,46.46,16476.0,44.2707,44.2993,44.185,44.2612,16476.0
2019-08-26 15:50:00,46.45,46.93,46.44,46.93,71268.0,44.2517,44.709,44.2422,44.709,71268.0
2019-08-27 09:30:00,47.74,47.74,47.45,47.6,136500.0,45.4806,45.4806,45.2044,45.3473,136500.0
2019-08-27 09:40:00,47.59,47.7,47.4,47.57,81370.0,45.3377,45.4425,45.1567,45.3187,81370.0
2019-08-27 09:50:00,47.46,47.47,47.24,47.41,70004.0,45.2139,45.2234,45.0043,45.1662,70004.0
2019-08-27 10:00:00,47.49,47.51,47.34,47.4,25562.0,45.2425,45.2615,45.0996,45.1567,25562.0
2019-08-27 10:10:00,47.43,47.43,47.33,47.4,93750.0,45.1853,45.1853,45.09,45.1567,93750.0
2019-08-27 10:20:00,47.45,47.54,47.23,47.23,44742.0,45.2044,45.2901,44.9948,44.9948,44742.0
2019-08-27 10:30:00,47.24,47.4,47.22,47.38,12582.0,45.0043,45.1567,44.9852,45.1377,12582.0
2019-08-27 10:40:00,47.38,47.39,47.17,47.18,23574.0,45.1377,45.1472,44.9376,44.9471,23574.0
2019-08-27 10:50:00,47.19,47.25,47.01,47.01,20932.0,44.9567,45.0138,44.7852,44.7852,20932.0
2019-08-27 11:00:00,47.06,47.16,46.98,47.0,31796.0,44.8328,44.9281,44.7566,44.7756,31796.0
2019-08-27 11:10:00,46.93,47.02,46.72,46.73,30808.0,44.709,44.7947,44.5089,44.5184,30808.0
2019-08-27 11:20:00,46.66,46.85,46.65,46.74,25946.0,44.4517,44.6327,44.4422,44.528,25946.0
2019-08-27 11:30:00,46.76,46.98,46.76,46.97,14392.0,44.547,44.7566,44.547,44.7471,14392.0
2019-08-27 11:40:00,46.95,47.0,46.86,46.91,14300.0,44.728,44.7756,44.6423,44.6899,14300.0
2019-08-27 11:50:00,46.91,46.92,46.65,46.65,11446.0,44.6899,44.6994,44.4422,44.4422,11446.0
2019-08-27 12:00:00,46.65,46.74,46.42,46.49,44968.0,44.4422,44.528,44.2231,44.2898,44968.0
2019-08-27 12:10:00,46.5,46.51,46.42,46.46,8152.0,44.2993,44.3088,44.2231,44.2612,8152.0
2019-08-27 12:20:00,46.49,46.59,46.43,46.52,9250.0,44.2898,44.3851,44.2326,44.3184,9250.0
2019-08-27 12:30:00,46.55,46.55,46.2,46.2,63120.0,44.3469,44.3469,44.0135,44.0135,63120.0
2019-08-27 12:40:00,46.19,46.27,46.11,46.25,19336.0,44.004,44.0802,43.9278,44.0611,19336.0
2019-08-27 12:50:00,46.22,46.22,45.94,46.01,43312.0,44.0326,44.0326,43.7658,43.8325,43312.0
2019-08-27 13:00:00,46.0,46.24,45.94,46.22,25840.0,43.823,44.0516,43.7658,44.0326,25840.0
2019-08-27 13:10:00,46.16,46.19,46.0,46.11,22598.0,43.9754,44.004,43.823,43.9278,22598.0
2019-08-27 13:20:00,46.19,46.29,46.16,46.29,12898.0,44.004,44.0992,43.9754,44.0992,12898.0
2019-08-27 13:30:00,46.29,46.68,46.23,46.56,22252.0,44.0992,44.4708,44.0421,44.3565,22252.0
2019-08-27 13:40:00,46.54,46.62,46.52,46.52,18232.0,44.3374,44.4136,44.3184,44.3184,18232.0
2019-08-27 13:50:00,46.55,46.57,46.48,46.55,30220.0,44.3469,44.366,44.2803,44.3469,30220.0
2019-08-27 14:00:00,46.57,46.66,46.43,46.44,22052.0,44.366,44.4517,44.2326,44.2422,22052.0
2019-08-27 14:10:00,46.46,46.46,46.31,46.38,10052.0,44.2612,44.2612,44.1183,44.185,10052.0
2019-08-27 14:20:00,46.41,46.44,46.41,46.41,8148.0,44.2136,44.2422,44.2136,44.2136,8148.0
2019-08-27 14:30:00,46.38,46.38,46.27,46.27,5654.0,44.185,44.185,44.0802,44.0802,5654.0
2019-08-27 14:40:00,46.29,46.44,46.27,46.44,10598.0,44.0992,44.2422,44.0802,44.2422,10598.0
2019-08-27 14:50:00,46.45,46.69,46.45,46.63,21970.0,44.2517,44.4803,44.2517,44.4232,21970.0
2019-08-27 15:00:00,46.65,46.88,46.63,46.77,74180.0,44.4422,44.6613,44.4232,44.5565,74180.0
2019-08-27 15:10:00,46.76,46.76,46.5,46.51,9620.0,44.547,44.547,44.2993,44.3088,9620.0
2019-08-27 15:20:00,46.5,46.5,46.38,46.44,25754.0,44.2993,44.2993,44.185,44.2422,25754.0
2019-08-27 15:30:00,46.36,46.41,46.25,46.41,16012.0,44.1659,44.2136,44.0611,44.2136,16012.0
2019-08-27 15:40:00,46.42,46.59,46.39,46.55,23950.0,44.2231,44.3851,44.1945,44.3469,23950.0
2019-08-27 15:50:00,46.49,46.49,46.23,46.23,64794.0,44.2898,44.2898,44.0421,44.0421,64794.0
2019-08-28 09:30:00,45.85,45.97,45.47,45.65,201996.0,43.6801,43.7944,43.3181,43.4895,201996.0
2019-08-28 09:40:00,45.68,46.05,45.63,46.05,51828.0,43.5181,43.8706,43.4705,43.8706,51828.0
2019-08-28 09:50:00,46.05,46.43,46.04,46.4,123818.0,43.8706,44.2326,43.8611,44.204,123818.0
2019-08-28 10:00:00,46.35,46.53,46.32,46.48,196246.0,44.1564,44.3279,44.1278,44.2803,196246.0
2019-08-28 10:10:00,46.49,46.49,46.32,46.32,21156.0,44.2898,44.2898,44.1278,44.1278,21156.0
2019-08-28 10:20:00,46.33,46.46,46.31,46.38,43300.0,44.1374,44.2612,44.1183,44.185,43300.0
2019-08-28 10:30:00,46.42,46.69,46.41,46.6,87490.0,44.2231,44.4803,44.2136,44.3946,87490.0
2019-08-28 10:40:00,46.64,46.94,46.64,46.88,41188.0,44.4327,44.7185,44.4327,44.6613,41188.0
2019-08-28 10:50:00,46.89,47.01,46.87,46.88,17554.0,44.6709,44.7852,44.6518,44.6613,17554.0
2019-08-28 11:00:00,46.75,46.84,46.73,46.84,13190.0,44.5375,44.6232,44.5184,44.6232,13190.0
2019-08-28 11:10:00,46.85,46.94,46.78,46.88,9538.0,44.6327,44.7185,44.5661,44.6613,9538.0
2019-08-28 11:20:00,46.88,47.3,46.88,47.27,43106.0,44.6613,45.0614,44.6613,45.0329,43106.0
2019-08-28 11:30:00,47.27,47.3,47.16,47.23,20396.0,45.0329,45.0614,44.9281,44.9948,20396.0
2019-08-28 11:40:00,47.22,47.34,47.2,47.28,17170.0,44.9852,45.0996,44.9662,45.0424,17170.0
2019-08-28 11:50:00,47.3,47.38,47.23,47.23,31838.0,45.0614,45.1377,44.9948,44.9948,31838.0
2019-08-28 12:00:00,47.21,47.29,47.21,47.27,13214.0,44.9757,45.0519,44.9757,45.0329,13214.0
2019-08-28 12:10:00,47.24,47.35,47.17,47.35,13990.0,45.0043,45.1091,44.9376,45.1091,13990.0
2019-08-28 12:20:00,47.37,47.41,47.23,47.23,7226.0,45.1281,45.1662,44.9948,44.9948,7226.0
2019-08-28 12:30:00,47.26,47.29,47.16,47.18,14508.0,45.0233,45.0519,44.9281,44.9471,14508.0
2019-08-28 12:40:00,47.17,47.21,47.15,47.16,13714.0,44.9376,44.9757,44.9185,44.9281,13714.0
2019-08-28 12:50:00,47.17,47.39,47.16,47.38,21738.0,44.9376,45.1472,44.9281,45.1377,21738.0
2019-08-28 13:00:00,47.4,47.4,47.23,47.24,8600.0,45.1567,45.1567,44.9948,45.0043,8600.0
2019-08-28 13:10:00,47.21,47.22,47.11,47.18,17340.0,44.9757,44.9852,44.8804,44.9471,17340.0
2019-08-28 13:20:00,47.26,47.35,47.26,47.32,12268.0,45.0233,45.1091,45.0233,45.0805,12268.0
2019-08-28 13:30:00,47.33,47.43,47.24,47.41,57236.0,45.09,45.1853,45.0043,45.1662,57236.0
2019-08-28 13:40:00,47.42,47.44,47.32,47.44,13604.0,45.1758,45.1948,45.0805,45.1948,13604.0
2019-08-28 13:50:00,47.35,47.37,47.31,47.34,11562.0,45.1091,45.1281,45.071,45.0996,11562.0
2019-08-28 14:00:00,47.35,47.37,47.3,47.35,5532.0,45.1091,45.1281,45.0614,45.1091,5532.0
2019-08-28 14:10:00,47.38,47.39,47.32,47.39,14100.0,45.1377,45.1472,45.0805,45.1472,14100.0
2019-08-28 14:20:00,47.42,47.43,47.38,47.41,15014.0,45.1758,45.1853,45.1377,45.1662,15014.0
2019-08-28 14:30:00,47.45,47.58,47.45,47.51,44592.0,45.2044,45.3282,45.2044,45.2615,44592.0
2019-08-28 14:40:00,47.51,47.6,47.43,47.58,21978.0,45.2615,45.3473,45.1853,45.3282,21978.0
2019-08-28 14:50:00,47.58,47.6,47.55,47.57,15940.0,45.3282,45.3473,45.2996,45.3187,15940.0
2019-08-28 15:00:00,47.59,47.59,47.52,47.57,34182.0,45.3377,45.3377,45.271,45.3187,34182.0
2019-08-28 15:10:00,47.58,47.65,47.49,47.65,15950.0,45.3282,45.3949,45.2425,45.3949,15950.0
2019-08-28 15:20:00,47.63,47.64,47.43,47.43,45698.0,45.3758,45.3854,45.1853,45.1853,45698.0
2019-08-28 15:30:00,47.38,47.49,47.34,47.46,28476.0,45.1377,45.2425,45.0996,45.2139,28476.0
2019-08-28 15:40:00,47.43,47.57,47.42,47.54,24196.0,45.1853,45.3187,45.1758,45.2901,24196.0
2019-08-28 15:50:00,47.54,47.65,47.48,47.6,76824.0,45.2901,45.3949,45.2329,45.3473,76824.0
2019-08-29 09:30:00,49.0,49.41,48.96,49.37,127704.0,46.681,47.0716,46.6429,47.0335,127704.0
2019-08-29 09:40:00,49.35,49.35,49.12,49.23,49852.0,47.0144,47.0144,46.7953,46.9001,49852.0
2019-08-29 09:50:00,49.25,49.38,49.19,49.33,84738.0,46.9192,47.043,46.862,46.9954,84738.0
2019-08-29 10:00:00,49.32,49.32,49.14,49.2,42822.0,46.9859,46.9859,46.8144,46.8715,42822.0
2019-08-29 10:10:00,49.18,49.2,48.99,49.01,66898.0,46.8525,46.8715,46.6715,46.6905,66898.0
2019-08-29 10:20:00,48.99,49.15,48.97,49.1,46934.0,46.6715,46.8239,46.6524,46.7763,46934.0
2019-08-29 10:30:00,49.11,49.11,48.48,48.77,89274.0,46.7858,46.7858,46.1856,46.4619,89274.0
2019-08-29 10:40:00,48.77,48.95,48.71,48.74,31368.0,46.4619,46.6334,46.4047,46.4333,31368.0
2019-08-29 10:50:00,48.82,49.0,48.81,49.0,14546.0,46.5095,46.681,46.5,46.681,14546.0
2019-08-29 11:00:00,48.97,49.09,48.91,49.04,31746.0,46.6524,46.7667,46.5953,46.7191,31746.0
2019-08-29 11:10:00,49.07,49.24,49.07,49.2,26348.0,46.7477,46.9096,46.7477,46.8715,26348.0
2019-08-29 11:20:00,49.24,49.32,49.23,49.28,33920.0,46.9096,46.9859,46.9001,46.9477,33920.0
2019-08-29 11:30:00,49.31,49.48,49.3,49.48,28324.0,46.9763,47.1383,46.9668,47.1383,28324.0
2019-08-29 11:40:00,49.44,49.6,49.43,49.58,44202.0,47.1002,47.2526,47.0906,47.2335,44202.0
2019-08-29 11:50:00,49.6,49.6,49.47,49.47,69522.0,47.2526,47.2526,47.1288,47.1288,69522.0
2019-08-29 12:00:00,49.45,49.5,49.38,49.49,28312.0,47.1097,47.1573,47.043,47.1478,28312.0
2019-08-29 12:10:00,49.48,49.55,49.48,49.54,16152.0,47.1383,47.205,47.1383,47.1954,16152.0
2019-08-29 12:20:00,49.56,49.56,49.48,49.48,8958.0,47.2145,47.2145,47.1383,47.1383,8958.0
2019-08-29 12:30:00,49.48,49.65,49.46,49.63,34174.0,47.1383,47.3002,47.1192,47.2812,34174.0
2019-08-29 12:40:00,49.62,49.62,49.56,49.58,16200.0,47.2717,47.2717,47.2145,47.2335,16200.0
2019-08-29 12:50:00,49.56,49.63,49.52,49.57,18352.0,47.2145,47.2812,47.1764,47.224,18352.0
2019-08-29 13:00:00,49.57,49.6,49.54,49.54,5624.0,47.224,47.2526,47.1954,47.1954,5624.0
2019-08-29 13:10:00,49.54,49.57,49.52,49.57,8340.0,47.1954,47.224,47.1764,47.224,8340.0
2019-08-29 13:20:00,49.54,49.58,49.48,49.48,20100.0,47.1954,47.2335,47.1383,47.1383,20100.0
2019-08-29 13:30:00,49.48,49.59,49.38,49.59,24922.0,47.1383,47.2431,47.043,47.2431,24922.0
2019-08-29 13:40:00,49.58,49.63,49.58,49.62,12278.0,47.2335,47.2812,47.2335,47.2717,12278.0
2019-08-29 13:50:00,49.62,49.68,49.59,49.6,26290.0,47.2717,47.3288,47.2431,47.2526,26290.0
2019-08-29 14:00:00,49.61,49.69,49.61,49.68,18344.0,47.2621,47.3383,47.2621,47.3288,18344.0
2019-08-29 14:10:00,49.69,49.72,49.45,49.51,41552.0,47.3383,47.3669,47.1097,47.1669,41552.0
2019-08-29 14:20:00,49.5,49.65,49.48,49.63,17274.0,47.1573,47.3002,47.1383,47.2812,17274.0
2019-08-29 14:30:00,49.63,49.68,49.6,49.63,2216.0,47.2812,47.3288,47.2526,47.2812,2216.0
2019-08-29 14:40:00,49.61,49.65,49.55,49.58,16756.0,47.2621,47.3002,47.205,47.2335,16756.0
2019-08-29 14:50:00,49.58,49.58,49.5,49.52,5680.0,47.2335,47.2335,47.1573,47.1764,5680.0
2019-08-29 15:00:00,49.51,49.52,49.39,49.44,16166.0,47.1669,47.1764,47.0525,47.1002,16166.0
2019-08-29 15:10:00,49.48,49.49,49.44,49.47,18172.0,47.1383,47.1478,47.1002,47.1288,18172.0
2019-08-29 15:20:00,49.48,49.48,49.3,49.32,31602.0,47.1383,47.1383,46.9668,46.9859,31602.0
2019-08-29 15:30:00,49.34,49.46,49.34,49.45,23454.0,47.0049,47.1192,47.0049,47.1097,23454.0
2019-08-29 15:40:00,49.44,49.57,49.43,49.55,37598.0,47.1002,47.224,47.0906,47.205,37598.0
2019-08-29 15:50:00,49.52,49.59,49.37,49.46,100702.0,47.1764,47.2431,47.0335,47.1192,100702.0
2019-08-30 09:30:00,50.28,50.33,50.13,50.2,173552.0,47.9004,47.9481,47.7575,47.8242,173552.0
2019-08-30 09:40:00,50.22,50.23,50.06,50.06,55132.0,47.8433,47.8528,47.6908,47.6908,55132.0
2019-08-30 09:50:00,50.02,50.2,50.0,50.08,53010.0,47.6527,47.8242,47.6337,47.7099,53010.0
2019-08-30 10:00:00,50.09,50.34,50.06,50.33,46080.0,47.7194,47.9576,47.6908,47.9481,46080.0
2019-08-30 10:10:00,50.33,50.34,50.08,50.14,43498.0,47.9481,47.9576,47.7099,47.767,43498.0
2019-08-30 10:20:00,50.08,50.1,49.96,50.06,43020.0,47.7099,47.7289,47.5956,47.6908,43020.0
2019-08-30 10:30:00,50.1,50.18,50.02,50.06,36842.0,47.7289,47.8051,47.6527,47.6908,36842.0
2019-08-30 10:40:00,50.09,50.13,49.98,50.13,19796.0,47.7194,47.7575,47.6146,47.7575,19796.0
2019-08-30 10:50:00,50.15,50.15,49.96,49.97,20892.0,47.7766,47.7766,47.5956,47.6051,20892.0
2019-08-30 11:00:00,50.01,50.01,49.63,49.63,193700.0,47.6432,47.6432,47.2812,47.2812,193700.0
2019-08-30 11:10:00,49.62,49.68,49.18,49.28,94874.0,47.2717,47.3288,46.8525,46.9477,94874.0
2019-08-30 11:20:00,49.23,49.3,49.13,49.27,47690.0,46.9001,46.9668,46.8048,46.9382,47690.0
2019-08-30 11:30:00,49.24,49.66,49.23,49.52,73654.0,46.9096,47.3098,46.9001,47.1764,73654.0
2019-08-30 11:40:00,49.52,49.74,49.48,49.74,54948.0,47.1764,47.386,47.1383,47.386,54948.0
2019-08-30 11:50:00,49.74,49.74,49.51,49.54,61432.0,47.386,47.386,47.1669,47.1954,61432.0
2019-08-30 12:00:00,49.57,49.64,49.47,49.47,45100.0,47.224,47.2907,47.1288,47.1288,45100.0
2019-08-30 12:10:00,49.49,49.71,49.48,49.68,17902.0,47.1478,47.3574,47.1383,47.3288,17902.0
2019-08-30 12:20:00,49.68,49.73,49.65,49.73,6452.0,47.3288,47.3764,47.3002,47.3764,6452.0
2019-08-30 12:30:00,49.66,49.8,49.65,49.76,31228.0,47.3098,47.4431,47.3002,47.405,31228.0
2019-08-30 12:40:00,49.78,49.85,49.78,49.81,24020.0,47.4241,47.4908,47.4241,47.4527,24020.0
2019-08-30 12:50:00,49.74,49.88,49.74,49.87,12280.0,47.386,47.5193,47.386,47.5098,12280.0
2019-08-30 13:00:00,49.85,49.91,49.68,49.72,10660.0,47.4908,47.5479,47.3288,47.3669,10660.0
2019-08-30 13:10:00,49.73,49.74,49.6,49.63,31796.0,47.3764,47.386,47.2526,47.2812,31796.0
2019-08-30 13:20:00,49.64,49.69,49.63,49.63,3200.0,47.2907,47.3383,47.2812,47.2812,3200.0
2019-08-30 13:30:00,49.65,49.68,49.56,49.57,6600.0,47.3002,47.3288,47.2145,47.224,6600.0
2019-08-30 13:40:00,49.52,49.56,49.45,49.56,23300.0,47.1764,47.2145,47.1097,47.2145,23300.0
2019-08-30 13:50:00,49.57,49.59,49.51,49.53,15072.0,47.224,47.2431,47.1669,47.1859,15072.0
2019-08-30 14:00:00,49.6,49.69,49.6,49.68,7604.0,47.2526,47.3383,47.2526,47.3288,7604.0
2019-08-30 14:10:00,49.7,49.78,49.69,49.78,6958.0,47.3479,47.4241,47.3383,47.4241,6958.0
2019-08-30 14:20:00,49.77,49.77,49.63,49.68,16324.0,47.4146,47.4146,47.2812,47.3288,16324.0
2019-08-30 14:30:00,49.7,49.75,49.56,49.58,22300.0,47.3479,47.3955,47.2145,47.2335,22300.0
2019-08-30 14:40:00,49.52,49.55,49.38,49.38,48894.0,47.1764,47.205,47.043,47.043,48894.0
2019-08-30 14:50:00,49.38,49.42,49.35,49.42,13262.0,47.043,47.0811,47.0144,47.0811,13262.0
2019-08-30 15:00:00,49.41,49.48,49.3,49.4,13636.0,47.0716,47.1383,46.9668,47.0621,13636.0
2019-08-30 15:10:00,49.39,49.4,49.2,49.23,29014.0,47.0525,47.0621,46.8715,46.9001,29014.0
2019-08-30 15:20:00,49.24,49.56,49.24,49.51,33022.0,46.9096,47.2145,46.9096,47.1669,33022.0
2019-08-30 15:30:00,49.5,49.65,49.5,49.56,21894.0,47.1573,47.3002,47.1573,47.2145,21894.0
2019-08-30 15:40:00,49.6,49.6,49.47,49.57,25788.0,47.2526,47.2526,47.1288,47.224,25788.0
2019-08-30 15:50:00,49.63,49.9,49.59,49.63,133080.0,47.2812,47.5384,47.2431,47.2812,133080.0
2019-09-03 09:30:00,48.43,48.52,48.05,48.08,113680.0,46.138,46.2237,45.776,45.8045,113680.0
2019-09-03 09:40:00,48.12,48.34,47.99,48.17,127540.0,45.8426,46.0522,45.7188,45.8903,127540.0
2019-09-03 09:50:00,48.24,48.53,48.24,48.35,66538.0,45.957,46.2332,45.957,46.0618,66538.0
2019-09-03 10:00:00,48.39,48.39,47.39,47.49,376638.0,46.0999,46.0999,45.1472,45.2425,376638.0
2019-09-03 10:10:00,47.49,47.67,47.33,47.54,87654.0,45.2425,45.4139,45.09,45.2901,87654.0
2019-09-03 10:20:00,47.55,47.75,47.4,47.75,63670.0,45.2996,45.4902,45.1567,45.4902,63670.0
2019-09-03 10:30:00,47.74,47.74,47.54,47.59,60294.0,45.4806,45.4806,45.2901,45.3377,60294.0
2019-09-03 10:40:00,47.62,48.03,47.61,47.8,78526.0,45.3663,45.7569,45.3568,45.5378,78526.0
2019-09-03 10:50:00,47.77,47.97,47.75,47.88,33234.0,45.5092,45.6997,45.4902,45.614,33234.0
2019-09-03 11:00:00,47.85,47.86,47.66,47.71,26422.0,45.5854,45.5949,45.4044,45.452,26422.0
2019-09-03 11:10:00,47.7,47.7,47.44,47.56,55592.0,45.4425,45.4425,45.1948,45.3091,55592.0
2019-09-03 11:20:00,47.55,47.82,47.55,47.8,50770.0,45.2996,45.5568,45.2996,45.5378,50770.0
2019-09-03 11:30:00,47.77,47.94,47.66,47.93,40500.0,45.5092,45.6712,45.4044,45.6616,40500.0
2019-09-03 11:40:00,47.91,48.11,47.83,48.01,19372.0,45.6426,45.8331,45.5664,45.7378,19372.0
2019-09-03 11:50:00,48.05,48.05,47.85,47.85,36204.0,45.776,45.776,45.5854,45.5854,36204.0
2019-09-03 12:00:00,47.84,47.9,47.71,47.72,27810.0,45.5759,45.6331,45.452,45.4616,27810.0
2019-09-03 12:10:00,47.75,47.91,47.74,47.9,40018.0,45.4902,45.6426,45.4806,45.6331,40018.0
2019-09-03 12:20:00,47.94,47.95,47.74,47.74,17962.0,45.6712,45.6807,45.4806,45.4806,17962.0
2019-09-03 12:30:00,47.79,47.82,47.7,47.82,8700.0,45.5283,45.5568,45.4425,45.5568,8700.0
2019-09-03 12:40:00,47.79,47.91,47.75,47.88,27774.0,45.5283,45.6426,45.4902,45.614,27774.0
2019-09-03 12:50:00,47.85,47.85,47.66,47.67,19052.0,45.5854,45.5854,45.4044,45.4139,19052.0
2019-09-03 13:00:00,47.7,47.76,47.58,47.68,20188.0,45.4425,45.4997,45.3282,45.4235,20188.0
2019-09-03 13:10:00,47.73,47.73,47.65,47.7,12400.0,45.4711,45.4711,45.3949,45.4425,12400.0
2019-09-03 13:20:00,47.7,47.72,47.63,47.72,8414.0,45.4425,45.4616,45.3758,45.4616,8414.0
2019-09-03 13:30:00,47.68,47.72,47.54,47.58,28842.0,45.4235,45.4616,45.2901,45.3282,28842.0
2019-09-03 13:40:00,47.6,47.63,47.52,47.6,10836.0,45.3473,45.3758,45.271,45.3473,10836.0
2019-09-03 13:50:00,47.61,47.62,47.48,47.56,34508.0,45.3568,45.3663,45.2329,45.3091,34508.0
2019-09-03 14:00:00,47.6,47.64,47.59,47.62,3800.0,45.3473,45.3854,45.3377,45.3663,3800.0
2019-09-03 14:10:00,47.7,47.74,47.63,47.63,34046.0,45.4425,45.4806,45.3758,45.3758,34046.0
2019-09-03 14:20:00,47.66,47.74,47.6,47.74,46222.0,45.4044,45.4806,45.3473,45.4806,46222.0
2019-09-03 14:30:00,47.74,47.79,47.67,47.79,16600.0,45.4806,45.5283,45.4139,45.5283,16600.0
2019-09-03 14:40:00,47.79,47.82,47.74,47.81,20788.0,45.5283,45.5568,45.4806,45.5473,20788.0
2019-09-03 14:50:00,47.83,47.9,47.78,47.87,17394.0,45.5664,45.6331,45.5187,45.6045,17394.0
2019-09-03 15:00:00,47.88,47.88,47.8,47.81,13850.0,45.614,45.614,45.5378,45.5473,13850.0
2019-09-03 15:10:00,47.88,48.01,47.87,48.01,22948.0,45.614,45.7378,45.6045,45.7378,22948.0
2019-09-03 15:20:00,48.1,48.1,48.01,48.01,44850.0,45.8236,45.8236,45.7378,45.7378,44850.0
2019-09-03 15:30:00,48.04,48.08,47.97,48.02,42344.0,45.7664,45.8045,45.6997,45.7474,42344.0
2019-09-03 15:40:00,48.05,48.17,47.95,48.07,56746.0,45.776,45.8903,45.6807,45.795,56746.0
2019-09-03 15:50:00,48.11,48.24,48.04,48.13,133896.0,45.8331,45.957,45.7664,45.8522,133896.0
2019-09-04 09:30:00,49.31,49.36,49.16,49.22,119424.0,46.9763,47.024,46.8334,46.8906,119424.0
2019-09-04 09:40:00,49.21,49.33,49.07,49.14,69504.0,46.8811,46.9954,46.7477,46.8144,69504.0
2019-09-04 09:50:00,49.14,49.15,48.96,49.09,54956.0,46.8144,46.8239,46.6429,46.7667,54956.0
2019-09-04 10:00:00,49.13,49.19,49.01,49.03,28668.0,46.8048,46.862,46.6905,46.7096,28668.0
2019-09-04 10:10:00,49.05,49.05,48.85,49.05,70564.0,46.7286,46.7286,46.5381,46.7286,70564.0
2019-09-04 10:20:00,49.04,49.09,48.95,49.08,16856.0,46.7191,46.7667,46.6334,46.7572,16856.0
2019-09-04 10:30:00,49.06,49.15,49.04,49.05,36700.0,46.7382,46.8239,46.7191,46.7286,36700.0
2019-09-04 10:40:00,48.99,49.08,48.98,49.06,14180.0,46.6715,46.7572,46.6619,46.7382,14180.0
2019-09-04 10:50:00,49.02,49.13,49.02,49.13,25586.0,46.7,46.8048,46.7,46.8048,25586.0
2019-09-04 11:00:00,49.14,49.16,49.06,49.06,9900.0,46.8144,46.8334,46.7382,46.7382,9900.0
2019-09-04 11:10:00,49.09,49.14,49.08,49.14,3468.0,46.7667,46.8144,46.7572,46.8144,3468.0
2019-09-04 11:20:00,49.16,49.31,49.16,49.31,22832.0,46.8334,46.9763,46.8334,46.9763,22832.0
2019-09-04 11:30:00,49.32,49.35,49.27,49.28,18352.0,46.9859,47.0144,46.9382,46.9477,18352.0
2019-09-04 11:40:00,49.29,49.34,49.28,49.28,17450.0,46.9573,47.0049,46.9477,46.9477,17450.0
2019-09-04 11:50:00,49.3,49.35,49.29,49.3,6032.0,46.9668,47.0144,46.9573,46.9668,6032.0
2019-09-04 12:00:00,49.3,49.32,49.27,49.28,13244.0,46.9668,46.9859,46.9382,46.9477,13244.0
2019-09-04 12:10:00,49.3,49.3,49.21,49.24,3830.0,46.9668,46.9668,46.8811,46.9096,3830.0
2019-09-04 12:20:00,49.22,49.24,49.21,49.24,4430.0,46.8906,46.9096,46.8811,46.9096,4430.0
2019-09-04 12:30:00,49.29,49.32,49.23,49.32,20914.0,46.9573,46.9859,46.9001,46.9859,20914.0
2019-09-04 12:40:00,49.26,49.38,49.26,49.38,7052.0,46.9287,47.043,46.9287,47.043,7052.0
2019-09-04 12:50:00,49.34,49.37,49.31,49.35,36000.0,47.0049,47.0335,46.9763,47.0144,36000.0
2019-09-04 13:00:00,49.38,49.38,49.36,49.37,2006.0,47.043,47.043,47.024,47.0335,2006.0
2019-09-04 13:10:00,49.33,49.33,49.26,49.26,3454.0,46.9954,46.9954,46.9287,46.9287,3454.0
2019-09-04 13:20:00,49.3,49.3,49.29,49.29,2200.0,46.9668,46.9668,46.9573,46.9573,2200.0
2019-09-04 13:30:00,49.35,49.35,49.22,49.23,11600.0,47.0144,47.0144,46.8906,46.9001,11600.0
2019-09-04 13:40:00,49.22,49.22,49.12,49.12,13004.0,46.8906,46.8906,46.7953,46.7953,13004.0
2019-09-04 13:50:00,49.13,49.13,49.1,49.12,7640.0,46.8048,46.8048,46.7763,46.7953,7640.0
2019-09-04 14:00:00,49.12,49.21,49.12,49.15,3800.0,46.7953,46.8811,46.7953,46.8239,3800.0
2019-09-04 14:10:00,49.08,49.18,49.08,49.18,5750.0,46.7572,46.8525,46.7572,46.8525,5750.0
2019-09-04 14:20:00,49.2,49.26,49.2,49.26,5900.0,46.8715,46.9287,46.8715,46.9287,5900.0
2019-09-04 14:30:00,49.26,49.32,49.26,49.28,18118.0,46.9287,46.9859,46.9287,46.9477,18118.0
2019-09-04 14:40:00,49.32,49.38,49.32,49.35,10776.0,46.9859,47.043,46.9859,47.0144,10776.0
2019-09-04 14:50:00,49.34,49.36,49.31,49.33,4500.0,47.0049,47.024,46.9763,46.9954,4500.0
2019-09-04 15:00:00,49.33,49.36,49.33,49.35,4700.0,46.9954,47.024,46.9954,47.0144,4700.0
2019-09-04 15:10:00,49.37,49.46,49.34,49.38,25452.0,47.0335,47.1192,47.0049,47.043,25452.0
2019-09-04 15:20:00,49.32,49.4,49.31,49.39,9660.0,46.9859,47.0621,46.9763,47.0525,9660.0
2019-09-04 15:30:00,49.42,49.5,49.41,49.43,90370.0,47.0811,47.1573,47.0716,47.0906,90370.0
2019-09-04 15:40:00,49.43,49.45,49.37,49.45,24250.0,47.0906,47.1097,47.0335,47.1097,24250.0
2019-09-04 15:50:00,49.46,49.5,49.41,49.46,67966.0,47.1192,47.1573,47.0716,47.1192,67966.0
2019-09-05 09:30:00,51.07,51.41,51.01,51.41,189596.0,48.653,48.9769,48.5959,48.9769,189596.0
2019-09-05 09:40:00,51.38,51.75,51.35,51.68,118252.0,48.9484,49.3008,48.9198,49.2342,118252.0
2019-09-05 09:50:00,51.71,51.8,51.63,51.66,76994.0,49.2627,49.3485,49.1865,49.2151,76994.0
2019-09-05 10:00:00,51.67,51.88,51.67,51.82,76162.0,49.2246,49.4247,49.2246,49.3675,76162.0
2019-09-05 10:10:00,51.83,52.13,51.81,52.11,118140.0,49.3771,49.6629,49.358,49.6438,118140.0
2019-09-05 10:20:00,52.12,52.16,51.8,51.85,71846.0,49.6533,49.6914,49.3485,49.3961,71846.0
2019-09-05 10:30:00,51.85,52.1,51.85,51.95,29438.0,49.3961,49.6343,49.3961,49.4914,29438.0
2019-09-05 10:40:00,51.98,52.04,51.89,51.93,34152.0,49.52,49.5771,49.4342,49.4723,34152.0
2019-09-05 10:50:00,51.92,51.99,51.84,51.92,53190.0,49.4628,49.5295,49.3866,49.4628,53190.0
2019-09-05 11:00:00,51.95,52.08,51.85,51.93,82690.0,49.4914,49.6152,49.3961,49.4723,82690.0
2019-09-05 11:10:00,51.95,52.01,51.9,51.9,36674.0,49.4914,49.5485,49.4437,49.4437,36674.0
2019-09-05 11:20:00,51.88,51.95,51.82,51.94,25196.0,49.4247,49.4914,49.3675,49.4819,25196.0
2019-09-05 11:30:00,51.91,52.05,51.9,51.99,38386.0,49.4533,49.5866,49.4437,49.5295,38386.0
2019-09-05 11:40:00,51.97,51.99,51.87,51.91,12458.0,49.5104,49.5295,49.4152,49.4533,12458.0
2019-09-05 11:50:00,51.9,51.91,51.87,51.88,4730.0,49.4437,49.4533,49.4152,49.4247,4730.0
2019-09-05 12:00:00,51.82,51.88,51.77,51.8,13080.0,49.3675,49.4247,49.3199,49.3485,13080.0
2019-09-05 12:10:00,51.82,51.94,51.82,51.83,14564.0,49.3675,49.4819,49.3675,49.3771,14564.0
2019-09-05 12:20:00,51.84,51.84,51.66,51.74,40380.0,49.3866,49.3866,49.2151,49.2913,40380.0
2019-09-05 12:30:00,51.71,51.77,51.68,51.76,9504.0,49.2627,49.3199,49.2342,49.3104,9504.0
2019-09-05 12:40:00,51.74,51.79,51.74,51.74,6900.0,49.2913,49.339,49.2913,49.2913,6900.0
2019-09-05 12:50:00,51.74,51.75,51.71,51.75,5480.0,49.2913,49.3008,49.2627,49.3008,5480.0
2019-09-05 13:00:00,51.75,51.81,51.6,51.66,30828.0,49.3008,49.358,49.1579,49.2151,30828.0
2019-09-05 13:10:00,51.71,51.73,51.68,51.69,7068.0,49.2627,49.2818,49.2342,49.2437,7068.0
2019-09-05 13:20:00,51.7,51.82,51.7,51.79,9696.0,49.2532,49.3675,49.2532,49.339,9696.0
2019-09-05 13:30:00,51.77,51.78,51.69,51.75,16550.0,49.3199,49.3294,49.2437,49.3008,16550.0
2019-09-05 13:40:00,51.74,51.74,51.65,51.68,16348.0,49.2913,49.2913,49.2056,49.2342,16348.0
2019-09-05 13:50:00,51.71,51.71,51.65,51.68,3768.0,49.2627,49.2627,49.2056,49.2342,3768.0
2019-09-05 14:00:00,51.68,51.68,51.6,51.64,20890.0,49.2342,49.2342,49.1579,49.1961,20890.0
2019-09-05 14:10:00,51.68,51.71,51.67,51.7,15180.0,49.2342,49.2627,49.2246,49.2532,15180.0
2019-09-05 14:20:00,51.65,51.66,51.54,51.61,30088.0,49.2056,49.2151,49.1008,49.1675,30088.0
2019-09-05 14:30:00,51.6,51.65,51.58,51.62,41512.0,49.1579,49.2056,49.1389,49.177,41512.0
2019-09-05 14:40:00,51.58,51.69,51.58,51.68,8500.0,49.1389,49.2437,49.1389,49.2342,8500.0
2019-09-05 14:50:00,51.62,51.72,51.61,51.72,13470.0,49.177,49.2723,49.1675,49.2723,13470.0
2019-09-05 15:00:00,51.74,51.86,51.7,51.7,29360.0,49.2913,49.4056,49.2532,49.2532,29360.0
2019-09-05 15:10:00,51.69,51.76,51.69,51.76,9352.0,49.2437,49.3104,49.2437,49.3104,9352.0
2019-09-05 15:20:00,51.75,51.79,51.7,51.79,17740.0,49.3008,49.339,49.2532,49.339,17740.0
2019-09-05 15:30:00,51.81,51.82,51.73,51.73,13734.0,49.358,49.3675,49.2818,49.2818,13734.0
2019-09-05 15:40:00,51.75,51.76,51.61,51.62,38826.0,49.3008,49.3104,49.1675,49.177,38826.0
2019-09-05 15:50:00,51.6,51.71,51.49,51.53,127844.0,49.1579,49.2627,49.0532,49.0913,127844.0
2019-09-06 09:30:00,51.74,51.91,51.52,51.6,70952.0,49.2913,49.4533,49.0817,49.1579,70952.0
2019-09-06 09:40:00,51.6,51.84,51.44,51.84,58994.0,49.1579,49.3866,49.0055,49.3866,58994.0
2019-09-06 09:50:00,51.82,51.83,51.69,51.72,18516.0,49.3675,49.3771,49.2437,49.2723,18516.0
2019-09-06 10:00:00,51.77,51.86,51.6,51.7,19166.0,49.3199,49.4056,49.1579,49.2532,19166.0
2019-09-06 10:10:00,51.62,51.9,51.62,51.81,6372.0,49.177,49.4437,49.177,49.358,6372.0
2019-09-06 10:20:00,51.79,51.88,51.73,51.82,27214.0,49.339,49.4247,49.2818,49.3675,27214.0
2019-09-06 10:30:00,51.88,51.93,51.76,51.92,20548.0,49.4247,49.4723,49.3104,49.4628,20548.0
2019-09-06 10:40:00,51.93,52.0,51.9,51.99,21306.0,49.4723,49.539,49.4437,49.5295,21306.0
2019-09-06 10:50:00,51.98,51.99,51.92,51.95,9684.0,49.52,49.5295,49.4628,49.4914,9684.0
2019-09-06 11:00:00,51.98,52.04,51.97,52.0,7138.0,49.52,49.5771,49.5104,49.539,7138.0
2019-09-06 11:10:00,51.97,52.04,51.94,51.99,17616.0,49.5104,49.5771,49.4819,49.5295,17616.0
2019-09-06 11:20:00,51.99,52.02,51.98,52.01,44544.0,49.5295,49.5581,49.52,49.5485,44544.0
2019-09-06 11:30:00,52.02,52.04,51.95,51.99,13874.0,49.5581,49.5771,49.4914,49.5295,13874.0
2019-09-06 11:40:00,51.95,52.02,51.95,51.99,10800.0,49.4914,49.5581,49.4914,49.5295,10800.0
2019-09-06 11:50:00,52.01,52.01,51.94,51.96,8570.0,49.5485,49.5485,49.4819,49.5009,8570.0
2019-09-06 12:00:00,51.97,52.04,51.95,52.04,10772.0,49.5104,49.5771,49.4914,49.5771,10772.0
2019-09-06 12:10:00,51.99,52.07,51.99,52.05,7516.0,49.5295,49.6057,49.5295,49.5866,7516.0
2019-09-06 12:20:00,52.05,52.1,52.05,52.05,6984.0,49.5866,49.6343,49.5866,49.5866,6984.0
2019-09-06 12:30:00,52.05,52.05,51.95,52.04,11418.0,49.5866,49.5866,49.4914,49.5771,11418.0
2019-09-06 12:40:00,52.02,52.03,51.85,51.87,17030.0,49.5581,49.5676,49.3961,49.4152,17030.0
2019-09-06 12:50:00,51.89,51.98,51.79,51.96,33076.0,49.4342,49.52,49.339,49.5009,33076.0
2019-09-06 13:00:00,52.01,52.13,52.01,52.05,14568.0,49.5485,49.6629,49.5485,49.5866,14568.0
2019-09-06 13:10:00,52.03,52.15,52.02,52.1,12868.0,49.5676,49.6819,49.5581,49.6343,12868.0
2019-09-06 13:20:00,52.09,52.2,52.09,52.19,20118.0,49.6248,49.7295,49.6248,49.72,20118.0
2019-09-06 13:30:00,52.21,52.29,52.21,52.25,45860.0,49.7391,49.8153,49.7391,49.7772,45860.0
2019-09-06 13:40:00,52.2,52.23,52.18,52.22,62494.0,49.7295,49.7581,49.7105,49.7486,62494.0
2019-09-06 13:50:00,52.21,52.22,52.19,52.22,47538.0,49.7391,49.7486,49.72,49.7486,47538.0
2019-09-06 14:00:00,52.22,52.22,52.11,52.13,15406.0,49.7486,49.7486,49.6438,49.6629,15406.0
2019-09-06 14:10:00,52.1,52.13,52.09,52.1,18450.0,49.6343,49.6629,49.6248,49.6343,18450.0
2019-09-06 14:20:00,52.11,52.12,52.09,52.11,5170.0,49.6438,49.6533,49.6248,49.6438,5170.0
2019-09-06 14:30:00,52.1,52.13,52.08,52.08,10500.0,49.6343,49.6629,49.6152,49.6152,10500.0
2019-09-06 14:40:00,52.06,52.07,51.99,52.04,10200.0,49.5962,49.6057,49.5295,49.5771,10200.0
2019-09-06 14:50:00,52.02,52.02,51.99,52.02,6578.0,49.5581,49.5581,49.5295,49.5581,6578.0
2019-09-06 15:00:00,52.03,52.03,51.99,51.99,2820.0,49.5676,49.5676,49.5295,49.5295,2820.0
2019-09-06 15:10:00,51.99,52.02,51.97,51.99,15402.0,49.5295,49.5581,49.5104,49.5295,15402.0
2019-09-06 15:20:00,51.98,52.12,51.98,52.11,11548.0,49.52,49.6533,49.52,49.6438,11548.0
2019-09-06 15:30:00,52.12,52.17,52.05,52.06,42556.0,49.6533,49.701,49.5866,49.5962,42556.0
2019-09-06 15:40:00,52.04,52.06,51.92,51.92,16046.0,49.5771,49.5962,49.4628,49.4628,16046.0
2019-09-06 15:50:00,51.97,51.98,51.81,51.96,111402.0,49.5104,49.52,49.358,49.5009,111402.0
2019-09-09 09:30:00,52.23,52.3,51.99,52.16,123602.0,49.7581,49.8248,49.5295,49.6914,123602.0
2019-09-09 09:40:00,52.13,52.18,52.06,52.08,35474.0,49.6629,49.7105,49.5962,49.6152,35474.0
2019-09-09 09:50:00,52.13,52.15,52.04,52.09,15788.0,49.6629,49.6819,49.5771,49.6248,15788.0
2019-09-09 10:00:00,52.18,52.35,52.17,52.34,55250.0,49.7105,49.8725,49.701,49.8629,55250.0
2019-09-09 10:10:00,52.37,52.46,52.33,52.45,26590.0,49.8915,49.9772,49.8534,49.9677,26590.0
2019-09-09 10:20:00,52.48,52.55,52.37,52.46,27786.0,49.9963,50.063,49.8915,49.9772,27786.0
2019-09-09 10:30:00,52.47,52.52,52.45,52.47,13784.0,49.9868,50.0344,49.9677,49.9868,13784.0
2019-09-09 10:40:00,52.44,52.48,52.44,52.46,13600.0,49.9582,49.9963,49.9582,49.9772,13600.0
2019-09-09 10:50:00,52.48,52.56,52.47,52.54,15588.0,49.9963,50.0725,49.9868,50.0535,15588.0
2019-09-09 11:00:00,52.53,52.55,52.43,52.47,24174.0,50.0439,50.063,49.9487,49.9868,24174.0
2019-09-09 11:10:00,52.48,52.52,52.38,52.4,25096.0,49.9963,50.0344,49.901,49.9201,25096.0
2019-09-09 11:20:00,52.42,52.47,52.4,52.47,6600.0,49.9391,49.9868,49.9201,49.9868,6600.0
2019-09-09 11:30:00,52.43,52.45,52.37,52.37,4876.0,49.9487,49.9677,49.8915,49.8915,4876.0
2019-09-09 11:40:00,52.38,52.4,52.34,52.38,30228.0,49.901,49.9201,49.8629,49.901,30228.0
2019-09-09 11:50:00,52.38,52.39,52.34,52.35,14850.0,49.901,49.9106,49.8629,49.8725,14850.0
2019-09-09 12:00:00,52.35,52.35,52.24,52.26,16622.0,49.8725,49.8725,49.7677,49.7867,16622.0
2019-09-09 12:10:00,52.26,52.26,52.13,52.15,27900.0,49.7867,49.7867,49.6629,49.6819,27900.0
2019-09-09 12:20:00,52.12,52.13,51.99,52.02,10842.0,49.6533,49.6629,49.5295,49.5581,10842.0
2019-09-09 12:30:00,52.01,52.01,51.81,51.84,29218.0,49.5485,49.5485,49.358,49.3866,29218.0
2019-09-09 12:40:00,51.9,51.99,51.87,51.92,61634.0,49.4437,49.5295,49.4152,49.4628,61634.0
2019-09-09 12:50:00,51.93,52.12,51.88,52.12,22040.0,49.4723,49.6533,49.4247,49.6533,22040.0
2019-09-09 13:00:00,52.07,52.12,52.06,52.09,12000.0,49.6057,49.6533,49.5962,49.6248,12000.0
2019-09-09 13:10:00,52.08,52.08,52.01,52.01,7266.0,49.6152,49.6152,49.5485,49.5485,7266.0
2019-09-09 13:20:00,52.0,52.0,51.91,51.91,7094.0,49.539,49.539,49.4533,49.4533,7094.0
2019-09-09 13:30:00,51.9,51.9,51.74,51.86,45076.0,49.4437,49.4437,49.2913,49.4056,45076.0
2019-09-09 13:40:00,51.9,52.02,51.84,52.02,8260.0,49.4437,49.5581,49.3866,49.5581,8260.0
2019-09-09 13:50:00,52.06,52.08,52.02,52.04,4840.0,49.5962,49.6152,49.5581,49.5771,4840.0
2019-09-09 14:00:00,52.05,52.09,52.02,52.04,5916.0,49.5866,49.6248,49.5581,49.5771,5916.0
2019-09-09 14:10:00,52.01,52.07,51.99,52.05,8848.0,49.5485,49.6057,49.5295,49.5866,8848.0
2019-09-09 14:20:00,52.0,52.01,51.96,51.98,12490.0,49.539,49.5485,49.5009,49.52,12490.0
2019-09-09 14:30:00,51.97,52.12,51.95,52.09,11070.0,49.5104,49.6533,49.4914,49.6248,11070.0
2019-09-09 14:40:00,52.07,52.09,52.02,52.07,3510.0,49.6057,49.6248,49.5581,49.6057,3510.0
2019-09-09 14:50:00,52.07,52.07,52.0,52.04,12318.0,49.6057,49.6057,49.539,49.5771,12318.0
2019-09-09 15:00:00,52.0,52.15,52.0,52.1,24600.0,49.539,49.6819,49.539,49.6343,24600.0
2019-09-09 15:10:00,52.09,52.22,52.09,52.22,40586.0,49.6248,49.7486,49.6248,49.7486,40586.0
2019-09-09 15:20:00,52.21,52.21,52.17,52.19,18162.0,49.7391,49.7391,49.701,49.72,18162.0
2019-09-09 15:30:00,52.2,52.2,52.09,52.13,14214.0,49.7295,49.7295,49.6248,49.6629,14214.0
2019-09-09 15:40:00,52.13,52.23,52.12,52.22,9834.0,49.6629,49.7581,49.6533,49.7486,9834.0
2019-09-09 15:50:00,52.16,52.25,52.13,52.18,67198.0,49.6914,49.7772,49.6629,49.7105,67198.0
2019-09-10 09:30:00,51.95,52.03,51.77,51.78,125668.0,49.4914,49.5676,49.3199,49.3294,125668.0
2019-09-10 09:40:00,51.75,51.92,51.65,51.86,66496.0,49.3008,49.4628,49.2056,49.4056,66496.0
2019-09-10 09:50:00,51.85,51.85,51.65,51.79,78770.0,49.3961,49.3961,49.2056,49.339,78770.0
2019-09-10 10:00:00,51.75,51.82,51.56,51.63,38804.0,49.3008,49.3675,49.1198,49.1865,38804.0
2019-09-10 10:10:00,51.61,51.66,51.46,51.59,31062.0,49.1675,49.2151,49.0246,49.1484,31062.0
2019-09-10 10:20:00,51.58,51.8,51.58,51.77,15046.0,49.1389,49.3485,49.1389,49.3199,15046.0
2019-09-10 10:30:00,51.8,51.88,51.72,51.76,18914.0,49.3485,49.4247,49.2723,49.3104,18914.0
2019-09-10 10:40:00,51.69,51.75,51.6,51.65,20926.0,49.2437,49.3008,49.1579,49.2056,20926.0
2019-09-10 10:50:00,51.66,51.7,51.47,51.55,25446.0,49.2151,49.2532,49.0341,49.1103,25446.0
2019-09-10 11:00:00,51.64,51.74,51.63,51.73,8558.0,49.1961,49.2913,49.1865,49.2818,8558.0
2019-09-10 11:10:00,51.76,51.83,51.72,51.72,22082.0,49.3104,49.3771,49.2723,49.2723,22082.0
2019-09-10 11:20:00,51.74,51.74,51.62,51.64,13800.0,49.2913,49.2913,49.177,49.1961,13800.0
2019-09-10 11:30:00,51.67,51.67,51.67,51.67,200.0,49.2246,49.2246,49.2246,49.2246,200.0
2019-09-10 11:40:00,51.7,52.17,51.69,52.16,70200.0,49.2532,49.701,49.2437,49.6914,70200.0
2019-09-10 11:50:00,52.19,52.27,52.04,52.07,22430.0,49.72,49.7962,49.5771,49.6057,22430.0
2019-09-10 12:00:00,52.1,52.1,51.78,51.92,37428.0,49.6343,49.6343,49.3294,49.4628,37428.0
2019-09-10 12:10:00,51.9,52.05,51.9,52.05,9384.0,49.4437,49.5866,49.4437,49.5866,9384.0
2019-09-10 12:20:00,52.06,52.24,52.06,52.15,20966.0,49.5962,49.7677,49.5962,49.6819,20966.0
2019-09-10 12:30:00,52.16,52.17,52.13,52.13,9000.0,49.6914,49.701,49.6629,49.6629,9000.0
2019-09-10 12:40:00,52.11,52.22,52.1,52.2,5902.0,49.6438,49.7486,49.6343,49.7295,5902.0
2019-09-10 12:50:00,52.22,52.26,52.18,52.2,4118.0,49.7486,49.7867,49.7105,49.7295,4118.0
2019-09-10 13:00:00,52.2,52.2,52.01,52.02,9856.0,49.7295,49.7295,49.5485,49.5581,9856.0
2019-09-10 13:10:00,52.02,52.05,51.88,51.95,11532.0,49.5581,49.5866,49.4247,49.4914,11532.0
2019-09-10 13:20:00,51.95,52.06,51.95,52.01,5200.0,49.4914,49.5962,49.4914,49.5485,5200.0
2019-09-10 13:30:00,52.02,52.1,52.02,52.1,800.0,49.5581,49.6343,49.5581,49.6343,800.0
2019-09-10 13:40:00,52.04,52.04,52.02,52.04,4800.0,49.5771,49.5771,49.5581,49.5771,4800.0
2019-09-10 13:50:00,52.16,52.16,52.01,52.01,6848.0,49.6914,49.6914,49.5485,49.5485,6848.0
2019-09-10 14:00:00,52.01,52.05,51.87,51.94,21122.0,49.5485,49.5866,49.4152,49.4819,21122.0
2019-09-10 14:10:00,51.9,51.96,51.82,51.84,9678.0,49.4437,49.5009,49.3675,49.3866,9678.0
2019-09-10 14:20:00,51.83,51.97,51.83,51.88,4000.0,49.3771,49.5104,49.3771,49.4247,4000.0
2019-09-10 14:30:00,51.83,51.96,51.83,51.88,12800.0,49.3771,49.5009,49.3771,49.4247,12800.0
2019-09-10 14:40:00,51.9,51.91,51.81,51.81,8270.0,49.4437,49.4533,49.358,49.358,8270.0
2019-09-10 14:50:00,51.8,51.96,51.8,51.94,10130.0,49.3485,49.5009,49.3485,49.4819,10130.0
2019-09-10 15:00:00,51.97,52.01,51.91,51.91,8300.0,49.5104,49.5485,49.4533,49.4533,8300.0
2019-09-10 15:10:00,51.93,51.95,51.91,51.95,5396.0,49.4723,49.4914,49.4533,49.4914,5396.0
2019-09-10 15:20:00,51.88,51.91,51.85,51.91,5000.0,49.4247,49.4533,49.3961,49.4533,5000.0
2019-09-10 15:30:00,51.94,52.02,51.94,52.0,5130.0,49.4819,49.5581,49.4819,49.539,5130.0
2019-09-10 15:40:00,52.02,52.19,52.02,52.16,26080.0,49.5581,49.72,49.5581,49.6914,26080.0
2019-09-10 15:50:00,52.13,52.54,52.13,52.54,109674.0,49.6629,50.0535,49.6629,50.0535,109674.0
2019-09-11 09:30:00,52.71,52.75,52.43,52.75,88586.0,50.2154,50.2535,49.9487,50.2535,88586.0
2019-09-11 09:40:00,52.75,53.01,52.68,52.93,78454.0,50.2535,50.5012,50.1868,50.425,78454.0
2019-09-11 09:50:00,52.94,52.94,52.6,52.6,35462.0,50.4345,50.4345,50.1106,50.1106,35462.0
2019-09-11 10:00:00,52.63,52.72,52.56,52.6,49534.0,50.1392,50.2249,50.0725,50.1106,49534.0
2019-09-11 10:10:00,52.6,52.79,52.6,52.75,94754.0,50.1106,50.2916,50.1106,50.2535,94754.0
2019-09-11 10:20:00,52.75,52.88,52.73,52.81,61870.0,50.2535,50.3774,50.2345,50.3107,61870.0
2019-09-11 10:30:00,52.79,52.91,52.79,52.79,22202.0,50.2916,50.4059,50.2916,50.2916,22202.0
2019-09-11 10:40:00,52.81,52.85,52.71,52.75,13506.0,50.3107,50.3488,50.2154,50.2535,13506.0
2019-09-11 10:50:00,52.77,52.9,52.77,52.88,12420.0,50.2726,50.3964,50.2726,50.3774,12420.0
2019-09-11 11:00:00,52.92,52.95,52.85,52.88,27414.0,50.4155,50.4441,50.3488,50.3774,27414.0
2019-09-11 11:10:00,52.92,52.99,52.91,52.96,17302.0,50.4155,50.4822,50.4059,50.4536,17302.0
2019-09-11 11:20:00,52.97,53.06,52.95,52.98,38948.0,50.4631,50.5488,50.4441,50.4726,38948.0
2019-09-11 11:30:00,53.02,53.1,52.96,52.96,48896.0,50.5107,50.587,50.4536,50.4536,48896.0
2019-09-11 11:40:00,52.99,53.01,52.91,53.01,8644.0,50.4822,50.5012,50.4059,50.5012,8644.0
2019-09-11 11:50:00,53.02,53.15,53.02,53.1,14178.0,50.5107,50.6346,50.5107,50.587,14178.0
2019-09-11 12:00:00,53.16,53.21,53.13,53.15,12602.0,50.6441,50.6917,50.6155,50.6346,12602.0
2019-09-11 12:10:00,53.15,53.18,53.09,53.1,14326.0,50.6346,50.6632,50.5774,50.587,14326.0
2019-09-11 12:20:00,53.09,53.09,53.04,53.07,9868.0,50.5774,50.5774,50.5298,50.5584,9868.0
2019-09-11 12:30:00,53.08,53.13,53.07,53.1,11410.0,50.5679,50.6155,50.5584,50.587,11410.0
2019-09-11 12:40:00,53.09,53.17,53.09,53.13,11458.0,50.5774,50.6536,50.5774,50.6155,11458.0
2019-09-11 12:50:00,53.15,53.27,53.14,53.19,20214.0,50.6346,50.7489,50.6251,50.6727,20214.0
2019-09-11 13:00:00,53.21,53.21,53.15,53.21,8000.0,50.6917,50.6917,50.6346,50.6917,8000.0
2019-09-11 13:10:00,53.22,53.32,53.21,53.31,12422.0,50.7013,50.7965,50.6917,50.787,12422.0
2019-09-11 13:20:00,53.31,53.38,53.28,53.28,16696.0,50.787,50.8537,50.7584,50.7584,16696.0
2019-09-11 13:30:00,53.31,53.4,53.31,53.38,8910.0,50.787,50.8728,50.787,50.8537,8910.0
2019-09-11 13:40:00,53.42,53.44,53.34,53.38,22440.0,50.8918,50.9109,50.8156,50.8537,22440.0
2019-09-11 13:50:00,53.38,53.39,53.32,53.34,19038.0,50.8537,50.8632,50.7965,50.8156,19038.0
2019-09-11 14:00:00,53.34,53.4,53.31,53.4,13824.0,50.8156,50.8728,50.787,50.8728,13824.0
2019-09-11 14:10:00,53.36,53.37,53.35,53.35,600.0,50.8347,50.8442,50.8251,50.8251,600.0
2019-09-11 14:20:00,53.35,53.37,53.3,53.33,12572.0,50.8251,50.8442,50.7775,50.8061,12572.0
2019-09-11 14:30:00,53.32,53.34,53.3,53.31,11736.0,50.7965,50.8156,50.7775,50.787,11736.0
2019-09-11 14:40:00,53.32,53.33,53.24,53.27,14714.0,50.7965,50.8061,50.7203,50.7489,14714.0
2019-09-11 14:50:00,53.27,53.31,53.24,53.31,14414.0,50.7489,50.787,50.7203,50.787,14414.0
2019-09-11 15:00:00,53.34,53.42,53.33,53.42,22976.0,50.8156,50.8918,50.8061,50.8918,22976.0
2019-09-11 15:10:00,53.43,53.45,53.42,53.45,11754.0,50.9013,50.9204,50.8918,50.9204,11754.0
2019-09-11 15:20:00,53.47,53.52,53.47,53.51,57424.0,50.9394,50.9871,50.9394,50.9776,57424.0
2019-09-11 15:30:00,53.49,53.57,53.48,53.57,65652.0,50.9585,51.0347,50.949,51.0347,65652.0
2019-09-11 15:40:00,53.58,53.59,53.38,53.47,20322.0,51.0442,51.0538,50.8537,50.9394,20322.0
2019-09-11 15:50:00,53.49,53.88,53.49,53.84,59008.0,50.9585,51.33,50.9585,51.2919,59008.0
2019-09-12 09:30:00,54.38,54.41,53.99,54.1,142684.0,51.8064,51.835,51.4348,51.5396,142684.0
2019-09-12 09:40:00,54.08,54.1,53.7,53.73,99892.0,51.5206,51.5396,51.1586,51.1871,99892.0
2019-09-12 09:50:00,53.73,53.92,53.72,53.9,69468.0,51.1871,51.3681,51.1776,51.3491,69468.0
2019-09-12 10:00:00,53.89,54.06,53.85,54.05,41008.0,51.3396,51.5015,51.3015,51.492,41008.0
2019-09-12 10:10:00,54.02,54.82,53.97,54.51,208988.0,51.4634,52.2256,51.4158,51.9302,208988.0
2019-09-12 10:20:00,54.49,54.68,54.43,54.58,26170.0,51.9112,52.0922,51.854,51.9969,26170.0
2019-09-12 10:30:00,54.65,54.65,54.42,54.53,34450.0,52.0636,52.0636,51.8445,51.9493,34450.0
2019-09-12 10:40:00,54.52,54.58,54.4,54.57,22170.0,51.9398,51.9969,51.8254,51.9874,22170.0
2019-09-12 10:50:00,54.6,54.6,53.85,53.95,107522.0,52.016,52.016,51.3015,51.3967,107522.0
2019-09-12 11:00:00,53.89,54.01,53.85,54.01,18954.0,51.3396,51.4539,51.3015,51.4539,18954.0
2019-09-12 11:10:00,54.01,54.22,54.01,54.22,16066.0,51.4539,51.6539,51.4539,51.6539,16066.0
2019-09-12 11:20:00,54.24,54.42,54.19,54.37,23648.0,51.673,51.8445,51.6254,51.7969,23648.0
2019-09-12 11:30:00,54.37,54.4,54.33,54.34,11350.0,51.7969,51.8254,51.7587,51.7683,11350.0
2019-09-12 11:40:00,54.33,54.5,54.32,54.48,15086.0,51.7587,51.9207,51.7492,51.9016,15086.0
2019-09-12 11:50:00,54.46,54.58,54.46,54.58,6846.0,51.8826,51.9969,51.8826,51.9969,6846.0
2019-09-12 12:00:00,54.57,54.59,54.44,54.45,12600.0,51.9874,52.0064,51.8635,51.8731,12600.0
2019-09-12 12:10:00,54.48,54.54,54.44,54.44,7022.0,51.9016,51.9588,51.8635,51.8635,7022.0
2019-09-12 12:20:00,54.47,54.63,54.47,54.6,14726.0,51.8921,52.0445,51.8921,52.016,14726.0
2019-09-12 12:30:00,54.58,54.66,54.55,54.56,14088.0,51.9969,52.0731,51.9683,51.9779,14088.0
2019-09-12 12:40:00,54.58,54.67,54.58,54.65,6470.0,51.9969,52.0827,51.9969,52.0636,6470.0
2019-09-12 12:50:00,54.63,54.67,54.6,54.67,3502.0,52.0445,52.0827,52.016,52.0827,3502.0
2019-09-12 13:00:00,54.7,54.88,54.69,54.74,53914.0,52.1112,52.2827,52.1017,52.1493,53914.0
2019-09-12 13:10:00,54.73,54.74,54.7,54.72,4420.0,52.1398,52.1493,52.1112,52.1303,4420.0
2019-09-12 13:20:00,54.67,54.69,54.63,54.65,18128.0,52.0827,52.1017,52.0445,52.0636,18128.0
2019-09-12 13:30:00,54.66,54.73,54.66,54.68,11800.0,52.0731,52.1398,52.0731,52.0922,11800.0
2019-09-12 13:40:00,54.68,54.77,54.68,54.74,24050.0,52.0922,52.1779,52.0922,52.1493,24050.0
2019-09-12 13:50:00,54.78,54.85,54.77,54.78,10446.0,52.1874,52.2541,52.1779,52.1874,10446.0
2019-09-12 14:00:00,54.76,54.77,54.61,54.64,12450.0,52.1684,52.1779,52.0255,52.0541,12450.0
2019-09-12 14:10:00,54.65,54.69,54.63,54.68,5800.0,52.0636,52.1017,52.0445,52.0922,5800.0
2019-09-12 14:20:00,54.63,54.7,54.63,54.68,6556.0,52.0445,52.1112,52.0445,52.0922,6556.0
2019-09-12 14:30:00,54.68,54.78,54.66,54.74,18092.0,52.0922,52.1874,52.0731,52.1493,18092.0
2019-09-12 14:40:00,54.79,54.85,54.74,54.74,13830.0,52.197,52.2541,52.1493,52.1493,13830.0
2019-09-12 14:50:00,54.76,54.76,54.65,54.7,24798.0,52.1684,52.1684,52.0636,52.1112,24798.0
2019-09-12 15:00:00,54.71,54.72,54.59,54.59,30744.0,52.1208,52.1303,52.0064,52.0064,30744.0
2019-09-12 15:10:00,54.59,54.6,54.5,54.5,13636.0,52.0064,52.016,51.9207,51.9207,13636.0
2019-09-12 15:20:00,54.5,54.6,54.48,54.49,12630.0,51.9207,52.016,51.9016,51.9112,12630.0
2019-09-12 15:30:00,54.44,54.6,54.44,54.49,17616.0,51.8635,52.016,51.8635,51.9112,17616.0
2019-09-12 15:40:00,54.52,54.52,54.31,54.31,51786.0,51.9398,51.9398,51.7397,51.7397,51786.0
2019-09-12 15:50:00,54.3,54.34,54.09,54.17,93630.0,51.7302,51.7683,51.5301,51.6063,93630.0
2019-09-13 09:30:00,54.54,54.71,54.43,54.58,50014.0,51.9588,52.1208,51.854,51.9969,50014.0
2019-09-13 09:40:00,54.62,54.67,54.5,54.58,24538.0,52.035,52.0827,51.9207,51.9969,24538.0
2019-09-13 09:50:00,54.63,54.69,54.43,54.49,26998.0,52.0445,52.1017,51.854,51.9112,26998.0
2019-09-13 10:00:00,54.53,54.53,54.42,54.42,5154.0,51.9493,51.9493,51.8445,51.8445,5154.0
2019-09-13 10:10:00,54.41,54.5,54.34,54.5,20450.0,51.835,51.9207,51.7683,51.9207,20450.0
2019-09-13 10:20:00,54.52,54.72,54.52,54.65,23870.0,51.9398,52.1303,51.9398,52.0636,23870.0
2019-09-13 10:30:00,54.63,54.63,54.41,54.49,26764.0,52.0445,52.0445,51.835,51.9112,26764.0
2019-09-13 10:40:00,54.5,54.57,54.46,54.57,8748.0,51.9207,51.9874,51.8826,51.9874,8748.0
2019-09-13 10:50:00,54.53,54.65,54.53,54.6,24414.0,51.9493,52.0636,51.9493,52.016,24414.0
2019-09-13 11:00:00,54.64,54.73,54.52,54.71,72724.0,52.0541,52.1398,51.9398,52.1208,72724.0
2019-09-13 11:10:00,54.73,54.77,54.68,54.68,13202.0,52.1398,52.1779,52.0922,52.0922,13202.0
2019-09-13 11:20:00,54.68,54.68,54.49,54.53,21460.0,52.0922,52.0922,51.9112,51.9493,21460.0
2019-09-13 11:30:00,54.58,54.63,54.48,54.48,95254.0,51.9969,52.0445,51.9016,51.9016,95254.0
2019-09-13 11:40:00,54.51,54.59,54.5,54.58,15732.0,51.9302,52.0064,51.9207,51.9969,15732.0
2019-09-13 11:50:00,54.59,54.62,54.52,54.57,16964.0,52.0064,52.035,51.9398,51.9874,16964.0
2019-09-13 12:00:00,54.51,54.6,54.47,54.56,82362.0,51.9302,52.016,51.8921,51.9779,82362.0
2019-09-13 12:10:00,54.56,54.58,54.52,54.58,9868.0,51.9779,51.9969,51.9398,51.9969,9868.0
2019-09-13 12:20:00,54.56,54.56,54.42,54.43,27054.0,51.9779,51.9779,51.8445,51.854,27054.0
2019-09-13 12:30:00,54.43,54.5,54.43,54.48,10294.0,51.854,51.9207,51.854,51.9016,10294.0
2019-09-13 12:40:00,54.42,54.44,54.35,54.42,12382.0,51.8445,51.8635,51.7778,51.8445,12382.0
2019-09-13 12:50:00,54.42,54.5,54.41,54.47,13800.0,51.8445,51.9207,51.835,51.8921,13800.0
2019-09-13 13:00:00,54.46,54.52,54.45,54.51,7500.0,51.8826,51.9398,51.8731,51.9302,7500.0
2019-09-13 13:10:00,54.5,54.57,54.49,54.57,9400.0,51.9207,51.9874,51.9112,51.9874,9400.0
2019-09-13 13:20:00,54.58,54.58,54.53,54.54,7000.0,51.9969,51.9969,51.9493,51.9588,7000.0
2019-09-13 13:30:00,54.56,54.56,54.49,54.49,6900.0,51.9779,51.9779,51.9112,51.9112,6900.0
2019-09-13 13:40:00,54.47,54.51,54.37,54.51,24112.0,51.8921,51.9302,51.7969,51.9302,24112.0
2019-09-13 13:50:00,54.52,54.57,54.43,54.43,4804.0,51.9398,51.9874,51.854,51.854,4804.0
2019-09-13 14:00:00,54.51,54.62,54.49,54.61,102158.0,51.9302,52.035,51.9112,52.0255,102158.0
2019-09-13 14:10:00,54.58,54.6,54.49,54.49,35486.0,51.9969,52.016,51.9112,51.9112,35486.0
2019-09-13 14:20:00,54.54,54.54,54.47,54.51,15220.0,51.9588,51.9588,51.8921,51.9302,15220.0
2019-09-13 14:30:00,54.54,54.55,54.52,54.55,3760.0,51.9588,51.9683,51.9398,51.9683,3760.0
2019-09-13 14:40:00,54.58,54.59,54.49,54.51,13058.0,51.9969,52.0064,51.9112,51.9302,13058.0
2019-09-13 14:50:00,54.56,54.56,54.52,54.52,6680.0,51.9779,51.9779,51.9398,51.9398,6680.0
2019-09-13 15:00:00,54.51,54.52,54.37,54.38,40466.0,51.9302,51.9398,51.7969,51.8064,40466.0
2019-09-13 15:10:00,54.35,54.42,54.29,54.32,61882.0,51.7778,51.8445,51.7206,51.7492,61882.0
2019-09-13 15:20:00,54.3,54.4,54.3,54.38,28454.0,51.7302,51.8254,51.7302,51.8064,28454.0
2019-09-13 15:30:00,54.4,54.47,54.38,54.41,19800.0,51.8254,51.8921,51.8064,51.835,19800.0
2019-09-13 15:40:00,54.4,54.52,54.4,54.51,17180.0,51.8254,51.9398,51.8254,51.9302,17180.0
2019-09-13 15:50:00,54.52,54.58,54.33,54.39,63226.0,51.9398,51.9969,51.7587,51.8159,63226.0
2019-09-16 09:30:00,53.7,54.09,53.7,53.78,115068.0,51.1586,51.5301,51.1586,51.2348,115068.0
2019-09-16 09:40:00,53.79,53.92,53.68,53.74,60816.0,51.2443,51.3681,51.1395,51.1967,60816.0
2019-09-16 09:50:00,53.72,54.01,53.72,53.97,34428.0,51.1776,51.4539,51.1776,51.4158,34428.0
2019-09-16 10:00:00,53.9,53.93,53.76,53.8,28634.0,51.3491,51.3777,51.2157,51.2538,28634.0
2019-09-16 10:10:00,53.83,53.87,53.73,53.73,6046.0,51.2824,51.3205,51.1871,51.1871,6046.0
2019-09-16 10:20:00,53.71,53.83,53.59,53.63,69220.0,51.1681,51.2824,51.0538,51.0919,69220.0
2019-09-16 10:30:00,53.58,53.61,53.52,53.58,47116.0,51.0442,51.0728,50.9871,51.0442,47116.0
2019-09-16 10:40:00,53.57,53.66,53.57,53.6,9564.0,51.0347,51.1205,51.0347,51.0633,9564.0
2019-09-16 10:50:00,53.61,53.66,53.47,53.56,16570.0,51.0728,51.1205,50.9394,51.0252,16570.0
2019-09-16 11:00:00,53.58,53.81,53.56,53.77,23986.0,51.0442,51.2634,51.0252,51.2252,23986.0
2019-09-16 11:10:00,53.82,53.83,53.75,53.77,20992.0,51.2729,51.2824,51.2062,51.2252,20992.0
2019-09-16 11:20:00,53.73,53.85,53.73,53.82,8224.0,51.1871,51.3015,51.1871,51.2729,8224.0
2019-09-16 11:30:00,53.74,53.74,53.59,53.59,11704.0,51.1967,51.1967,51.0538,51.0538,11704.0
2019-09-16 11:40:00,53.6,53.61,53.47,53.49,23344.0,51.0633,51.0728,50.9394,50.9585,23344.0
2019-09-16 11:50:00,53.47,53.51,53.3,53.34,26004.0,50.9394,50.9776,50.7775,50.8156,26004.0
2019-09-16 12:00:00,53.42,53.46,53.41,53.46,4364.0,50.8918,50.9299,50.8823,50.9299,4364.0
2019-09-16 12:10:00,53.46,53.49,53.44,53.46,11820.0,50.9299,50.9585,50.9109,50.9299,11820.0
2019-09-16 12:20:00,53.45,53.53,53.41,53.53,2462.0,50.9204,50.9966,50.8823,50.9966,2462.0
2019-09-16 12:30:00,53.55,53.56,53.45,53.49,27706.0,51.0157,51.0252,50.9204,50.9585,27706.0
2019-09-16 12:40:00,53.45,53.46,53.35,53.46,35120.0,50.9204,50.9299,50.8251,50.9299,35120.0
2019-09-16 12:50:00,53.49,53.58,53.48,53.52,18290.0,50.9585,51.0442,50.949,50.9871,18290.0
2019-09-16 13:00:00,53.56,53.6,53.56,53.58,6476.0,51.0252,51.0633,51.0252,51.0442,6476.0
2019-09-16 13:10:00,53.59,53.63,53.58,53.63,7600.0,51.0538,51.0919,51.0442,51.0919,7600.0
2019-09-16 13:20:00,53.6,53.63,53.57,53.6,27892.0,51.0633,51.0919,51.0347,51.0633,27892.0
2019-09-16 13:30:00,53.65,53.65,53.61,53.61,1600.0,51.1109,51.1109,51.0728,51.0728,1600.0
2019-09-16 13:40:00,53.63,53.66,53.57,53.6,4300.0,51.0919,51.1205,51.0347,51.0633,4300.0
2019-09-16 13:50:00,53.6,53.67,53.59,53.66,15098.0,51.0633,51.13,51.0538,51.1205,15098.0
2019-09-16 14:00:00,53.66,53.69,53.56,53.57,14040.0,51.1205,51.149,51.0252,51.0347,14040.0
2019-09-16 14:10:00,53.55,53.6,53.54,53.6,3600.0,51.0157,51.0633,51.0061,51.0633,3600.0
2019-09-16 14:20:00,53.62,53.71,53.62,53.7,29238.0,51.0823,51.1681,51.0823,51.1586,29238.0
2019-09-16 14:30:00,53.63,53.63,53.6,53.63,7020.0,51.0919,51.0919,51.0633,51.0919,7020.0
2019-09-16 14:40:00,53.65,53.67,53.62,53.67,7400.0,51.1109,51.13,51.0823,51.13,7400.0
2019-09-16 14:50:00,53.69,53.69,53.67,53.69,9094.0,51.149,51.149,51.13,51.149,9094.0
2019-09-16 15:00:00,53.71,53.72,53.57,53.58,19340.0,51.1681,51.1776,51.0347,51.0442,19340.0
2019-09-16 15:10:00,53.58,53.74,53.58,53.67,15200.0,51.0442,51.1967,51.0442,51.13,15200.0
2019-09-16 15:20:00,53.63,53.63,53.52,53.55,38310.0,51.0919,51.0919,50.9871,51.0157,38310.0
2019-09-16 15:30:00,53.51,53.59,53.51,53.55,7980.0,50.9776,51.0538,50.9776,51.0157,7980.0
2019-09-16 15:40:00,53.52,53.59,53.5,53.52,20076.0,50.9871,51.0538,50.968,50.9871,20076.0
2019-09-16 15:50:00,53.52,53.6,53.45,53.54,63834.0,50.9871,51.0633,50.9204,51.0061,63834.0
2019-09-17 09:30:00,53.13,53.24,52.98,53.23,76078.0,50.6155,50.7203,50.4726,50.7108,76078.0
2019-09-17 09:40:00,53.22,53.32,53.12,53.19,25316.0,50.7013,50.7965,50.606,50.6727,25316.0
2019-09-17 09:50:00,53.26,53.26,53.15,53.15,21498.0,50.7394,50.7394,50.6346,50.6346,21498.0
2019-09-17 10:00:00,53.19,53.23,53.1,53.17,18558.0,50.6727,50.7108,50.587,50.6536,18558.0
2019-09-17 10:10:00,53.12,53.31,53.12,53.31,14782.0,50.606,50.787,50.606,50.787,14782.0
2019-09-17 10:20:00,53.27,53.35,53.22,53.31,8548.0,50.7489,50.8251,50.7013,50.787,8548.0
2019-09-17 10:30:00,53.37,53.43,53.35,53.42,23714.0,50.8442,50.9013,50.8251,50.8918,23714.0
2019-09-17 10:40:00,53.42,53.42,53.34,53.4,12984.0,50.8918,50.8918,50.8156,50.8728,12984.0
2019-09-17 10:50:00,53.3,53.3,53.25,53.25,622.0,50.7775,50.7775,50.7299,50.7299,622.0
2019-09-17 11:00:00,53.26,53.41,53.26,53.35,8118.0,50.7394,50.8823,50.7394,50.8251,8118.0
2019-09-17 11:10:00,53.37,53.39,53.31,53.31,15900.0,50.8442,50.8632,50.787,50.787,15900.0
2019-09-17 11:20:00,53.31,53.5,53.31,53.37,97334.0,50.787,50.968,50.787,50.8442,97334.0
2019-09-17 11:30:00,53.4,53.43,53.34,53.42,7328.0,50.8728,50.9013,50.8156,50.8918,7328.0
2019-09-17 11:40:00,53.44,53.45,53.35,53.43,14872.0,50.9109,50.9204,50.8251,50.9013,14872.0
2019-09-17 11:50:00,53.42,53.45,53.35,53.39,7882.0,50.8918,50.9204,50.8251,50.8632,7882.0
2019-09-17 12:00:00,53.42,53.45,53.32,53.32,10620.0,50.8918,50.9204,50.7965,50.7965,10620.0
2019-09-17 12:10:00,53.33,53.35,53.3,53.3,4194.0,50.8061,50.8251,50.7775,50.7775,4194.0
2019-09-17 12:20:00,53.27,53.27,53.22,53.27,6034.0,50.7489,50.7489,50.7013,50.7489,6034.0
2019-09-17 12:30:00,53.26,53.26,53.23,53.24,9868.0,50.7394,50.7394,50.7108,50.7203,9868.0
2019-09-17 12:40:00,53.25,53.29,53.24,53.26,12200.0,50.7299,50.768,50.7203,50.7394,12200.0
2019-09-17 12:50:00,53.24,53.24,53.2,53.22,3500.0,50.7203,50.7203,50.6822,50.7013,3500.0
2019-09-17 13:00:00,53.24,53.27,53.24,53.27,3436.0,50.7203,50.7489,50.7203,50.7489,3436.0
2019-09-17 13:10:00,53.3,53.41,53.3,53.4,7292.0,50.7775,50.8823,50.7775,50.8728,7292.0
2019-09-17 13:20:00,53.42,53.44,53.38,53.38,5336.0,50.8918,50.9109,50.8537,50.8537,5336.0
2019-09-17 13:30:00,53.38,53.44,53.38,53.44,1296.0,50.8537,50.9109,50.8537,50.9109,1296.0
2019-09-17 13:40:00,53.4,53.5,53.4,53.5,14968.0,50.8728,50.968,50.8728,50.968,14968.0
2019-09-17 13:50:00,53.49,53.62,53.44,53.47,26052.0,50.9585,51.0823,50.9109,50.9394,26052.0
2019-09-17 14:00:00,53.52,53.6,53.42,53.48,15700.0,50.9871,51.0633,50.8918,50.949,15700.0
2019-09-17 14:10:00,53.5,53.5,53.4,53.45,6290.0,50.968,50.968,50.8728,50.9204,6290.0
2019-09-17 14:20:00,53.4,53.44,53.38,53.43,5100.0,50.8728,50.9109,50.8537,50.9013,5100.0
2019-09-17 14:30:00,53.47,53.5,53.46,53.47,2400.0,50.9394,50.968,50.9299,50.9394,2400.0
2019-09-17 14:40:00,53.45,53.51,53.45,53.48,12000.0,50.9204,50.9776,50.9204,50.949,12000.0
2019-09-17 14:50:00,53.48,53.49,53.44,53.44,8104.0,50.949,50.9585,50.9109,50.9109,8104.0
2019-09-17 15:00:00,53.47,53.47,53.42,53.44,5000.0,50.9394,50.9394,50.8918,50.9109,5000.0
2019-09-17 15:10:00,53.44,53.44,53.37,53.37,600.0,50.9109,50.9109,50.8442,50.8442,600.0
2019-09-17 15:20:00,53.38,53.51,53.38,53.51,4770.0,50.8537,50.9776,50.8537,50.9776,4770.0
2019-09-17 15:30:00,53.56,53.66,53.55,53.66,40026.0,51.0252,51.1205,51.0157,51.1205,40026.0
2019-09-17 15:40:00,53.67,53.74,53.67,53.7,27650.0,51.13,51.1967,51.13,51.1586,27650.0
2019-09-17 15:50:00,53.69,53.74,53.63,53.72,67608.0,51.149,51.1967,51.0919,51.1776,67608.0
2019-09-18 09:30:00,53.54,53.57,53.23,53.44,58024.0,51.0061,51.0347,50.7108,50.9109,58024.0
2019-09-18 09:40:00,53.41,53.52,53.41,53.47,16944.0,50.8823,50.9871,50.8823,50.9394,16944.0
2019-09-18 09:50:00,53.43,53.43,53.31,53.4,12172.0,50.9013,50.9013,50.787,50.8728,12172.0
2019-09-18 10:00:00,53.4,53.46,53.38,53.46,3000.0,50.8728,50.9299,50.8537,50.9299,3000.0
2019-09-18 10:10:00,53.45,53.59,53.44,53.5,24224.0,50.9204,51.0538,50.9109,50.968,24224.0
2019-09-18 10:20:00,53.51,53.58,53.51,53.57,2600.0,50.9776,51.0442,50.9776,51.0347,2600.0
2019-09-18 10:30:00,53.55,53.56,53.48,53.48,7754.0,51.0157,51.0252,50.949,50.949,7754.0
2019-09-18 10:40:00,53.5,53.5,53.38,53.38,5202.0,50.968,50.968,50.8537,50.8537,5202.0
2019-09-18 10:50:00,53.38,53.42,53.35,53.4,16304.0,50.8537,50.8918,50.8251,50.8728,16304.0
2019-09-18 11:00:00,53.4,53.4,53.35,53.37,8626.0,50.8728,50.8728,50.8251,50.8442,8626.0
2019-09-18 11:10:00,53.38,53.44,53.38,53.43,13602.0,50.8537,50.9109,50.8537,50.9013,13602.0
2019-09-18 11:20:00,53.46,53.46,53.38,53.38,1800.0,50.9299,50.9299,50.8537,50.8537,1800.0
2019-09-18 11:30:00,53.38,53.38,53.24,53.25,12894.0,50.8537,50.8537,50.7203,50.7299,12894.0
2019-09-18 11:40:00,53.26,53.27,53.22,53.27,14254.0,50.7394,50.7489,50.7013,50.7489,14254.0
2019-09-18 11:50:00,53.29,53.35,53.27,53.35,5400.0,50.768,50.8251,50.7489,50.8251,5400.0
2019-09-18 12:00:00,53.38,53.38,53.3,53.3,1974.0,50.8537,50.8537,50.7775,50.7775,1974.0
2019-09-18 12:10:00,53.32,53.32,53.32,53.32,800.0,50.7965,50.7965,50.7965,50.7965,800.0
2019-09-18 12:20:00,53.36,53.4,53.35,53.36,14810.0,50.8347,50.8728,50.8251,50.8347,14810.0
2019-09-18 12:30:00,53.41,53.43,53.41,53.42,1600.0,50.8823,50.9013,50.8823,50.8918,1600.0
2019-09-18 12:40:00,53.35,53.35,53.35,53.35,200.0,50.8251,50.8251,50.8251,50.8251,200.0
2019-09-18 12:50:00,53.36,53.37,53.33,53.33,10000.0,50.8347,50.8442,50.8061,50.8061,10000.0
2019-09-18 13:00:00,53.3,53.32,53.26,53.29,10784.0,50.7775,50.7965,50.7394,50.768,10784.0
2019-09-18 13:10:00,53.28,53.36,53.27,53.36,9396.0,50.7584,50.8347,50.7489,50.8347,9396.0
2019-09-18 13:20:00,53.32,53.33,53.2,53.22,11410.0,50.7965,50.8061,50.6822,50.7013,11410.0
2019-09-18 13:30:00,53.26,53.31,53.21,53.31,12582.0,50.7394,50.787,50.6917,50.787,12582.0
2019-09-18 13:40:00,53.34,53.4,53.34,53.39,10972.0,50.8156,50.8728,50.8156,50.8632,10972.0
2019-09-18 13:50:00,53.4,53.48,53.4,53.46,9066.0,50.8728,50.949,50.8728,50.9299,9066.0
2019-09-18 14:00:00,53.46,53.67,52.77,53.25,105526.0,50.9299,51.13,50.2726,50.7299,105526.0
2019-09-18 14:10:00,53.24,53.24,52.66,52.8,66764.0,50.7203,50.7203,50.1678,50.3012,66764.0
2019-09-18 14:20:00,52.7,52.83,52.6,52.71,39062.0,50.2059,50.3297,50.1106,50.2154,39062.0
2019-09-18 14:30:00,52.68,52.74,52.54,52.59,40380.0,50.1868,50.244,50.0535,50.1011,40380.0
2019-09-18 14:40:00,52.62,52.83,52.5,52.65,45450.0,50.1297,50.3297,50.0154,50.1583,45450.0
2019-09-18 14:50:00,52.63,52.99,52.63,52.85,35870.0,50.1392,50.4822,50.1392,50.3488,35870.0
2019-09-18 15:00:00,52.87,53.12,52.84,53.12,12798.0,50.3678,50.606,50.3393,50.606,12798.0
2019-09-18 15:10:00,53.13,53.35,53.13,53.35,46374.0,50.6155,50.8251,50.6155,50.8251,46374.0
2019-09-18 15:20:00,53.35,53.45,53.27,53.4,33176.0,50.8251,50.9204,50.7489,50.8728,33176.0
2019-09-18 15:30:00,53.41,53.91,53.4,53.85,103064.0,50.8823,51.3586,50.8728,51.3015,103064.0
2019-09-18 15:40:00,53.87,54.06,53.85,53.96,81100.0,51.3205,51.5015,51.3015,51.4063,81100.0
2019-09-18 15:50:00,53.99,54.0,53.8,53.92,81692.0,51.4348,51.4444,51.2538,51.3681,81692.0
2019-09-19 09:30:00,54.18,54.55,54.17,54.37,61188.0,51.6158,51.9683,51.6063,51.7969,61188.0
2019-09-19 09:40:00,54.35,54.35,54.23,54.26,39830.0,51.7778,51.7778,51.6635,51.6921,39830.0
2019-09-19 09:50:00,54.22,54.38,54.22,54.32,24950.0,51.6539,51.8064,51.6539,51.7492,24950.0
2019-09-19 10:00:00,54.32,54.38,54.27,54.29,28800.0,51.7492,51.8064,51.7016,51.7206,28800.0
2019-09-19 10:10:00,54.26,54.54,54.23,54.49,33078.0,51.6921,51.9588,51.6635,51.9112,33078.0
2019-09-19 10:20:00,54.54,54.58,54.42,54.45,12020.0,51.9588,51.9969,51.8445,51.8731,12020.0
2019-09-19 10:30:00,54.45,54.61,54.45,54.56,32144.0,51.8731,52.0255,51.8731,51.9779,32144.0
2019-09-19 10:40:00,54.55,54.57,54.47,54.48,13792.0,51.9683,51.9874,51.8921,51.9016,13792.0
2019-09-19 10:50:00,54.42,54.45,54.3,54.3,8478.0,51.8445,51.8731,51.7302,51.7302,8478.0
2019-09-19 11:00:00,54.3,54.32,54.26,54.32,13892.0,51.7302,51.7492,51.6921,51.7492,13892.0
2019-09-19 11:10:00,54.33,54.48,54.33,54.48,11732.0,51.7587,51.9016,51.7587,51.9016,11732.0
2019-09-19 11:20:00,54.5,54.54,54.46,54.49,12686.0,51.9207,51.9588,51.8826,51.9112,12686.0
2019-09-19 11:30:00,54.51,54.66,54.51,54.65,5714.0,51.9302,52.0731,51.9302,52.0636,5714.0
2019-09-19 11:40:00,54.64,54.64,54.46,54.46,16760.0,52.0541,52.0541,51.8826,51.8826,16760.0
2019-09-19 11:50:00,54.43,54.52,54.42,54.51,14014.0,51.854,51.9398,51.8445,51.9302,14014.0
2019-09-19 12:00:00,54.52,54.52,54.49,54.49,6050.0,51.9398,51.9398,51.9112,51.9112,6050.0
2019-09-19 12:10:00,54.5,54.5,54.39,54.39,2300.0,51.9207,51.9207,51.8159,51.8159,2300.0
2019-09-19 12:20:00,54.35,54.35,54.15,54.15,23834.0,51.7778,51.7778,51.5873,51.5873,23834.0
2019-09-19 12:30:00,54.1,54.3,54.1,54.3,17374.0,51.5396,51.7302,51.5396,51.7302,17374.0
2019-09-19 12:40:00,54.29,54.33,54.28,54.33,3800.0,51.7206,51.7587,51.7111,51.7587,3800.0
2019-09-19 12:50:00,54.31,54.31,54.23,54.26,12400.0,51.7397,51.7397,51.6635,51.6921,12400.0
2019-09-19 13:00:00,54.27,54.3,54.24,54.24,3800.0,51.7016,51.7302,51.673,51.673,3800.0
2019-09-19 13:10:00,54.2,54.27,54.17,54.27,7720.0,51.6349,51.7016,51.6063,51.7016,7720.0
2019-09-19 13:20:00,54.23,54.24,54.2,54.21,7000.0,51.6635,51.673,51.6349,51.6444,7000.0
2019-09-19 13:30:00,54.21,54.21,53.94,54.03,41408.0,51.6444,51.6444,51.3872,51.4729,41408.0
2019-09-19 13:40:00,54.02,54.02,53.85,54.02,20578.0,51.4634,51.4634,51.3015,51.4634,20578.0
2019-09-19 13:50:00,54.01,54.13,54.01,54.13,10400.0,51.4539,51.5682,51.4539,51.5682,10400.0
2019-09-19 14:00:00,54.15,54.17,54.1,54.1,18596.0,51.5873,51.6063,51.5396,51.5396,18596.0
2019-09-19 14:10:00,54.1,54.12,54.08,54.12,5400.0,51.5396,51.5587,51.5206,51.5587,5400.0
2019-09-19 14:20:00,54.13,54.13,54.04,54.04,838.0,51.5682,51.5682,51.4825,51.4825,838.0
2019-09-19 14:30:00,54.02,54.02,53.92,53.93,24094.0,51.4634,51.4634,51.3681,51.3777,24094.0
2019-09-19 14:40:00,53.93,53.94,53.79,53.85,17024.0,51.3777,51.3872,51.2443,51.3015,17024.0
2019-09-19 14:50:00,53.88,53.91,53.88,53.9,10960.0,51.33,51.3586,51.33,51.3491,10960.0
2019-09-19 15:00:00,53.93,53.97,53.8,53.84,25730.0,51.3777,51.4158,51.2538,51.2919,25730.0
2019-09-19 15:10:00,53.85,53.86,53.74,53.85,14346.0,51.3015,51.311,51.1967,51.3015,14346.0
2019-09-19 15:20:00,53.92,53.94,53.87,53.87,5960.0,51.3681,51.3872,51.3205,51.3205,5960.0
2019-09-19 15:30:00,53.83,53.83,53.62,53.82,27396.0,51.2824,51.2824,51.0823,51.2729,27396.0
2019-09-19 15:40:00,53.8,53.83,53.53,53.54,11634.0,51.2538,51.2824,50.9966,51.0061,11634.0
2019-09-19 15:50:00,53.52,53.72,53.44,53.58,59248.0,50.9871,51.1776,50.9109,51.0442,59248.0
2019-09-20 09:30:00,53.92,54.01,53.75,53.94,33554.0,51.3681,51.4539,51.2062,51.3872,33554.0
2019-09-20 09:40:00,53.93,54.06,53.86,53.91,21494.0,51.3777,51.5015,51.311,51.3586,21494.0
2019-09-20 09:50:00,53.89,53.99,53.89,53.96,14326.0,51.3396,51.4348,51.3396,51.4063,14326.0
2019-09-20 10:00:00,53.95,54.1,53.95,54.08,37224.0,51.3967,51.5396,51.3967,51.5206,37224.0
2019-09-20 10:10:00,54.1,54.16,54.02,54.12,37634.0,51.5396,51.5968,51.4634,51.5587,37634.0
2019-09-20 10:20:00,54.13,54.13,54.1,54.11,12788.0,51.5682,51.5682,51.5396,51.5492,12788.0
2019-09-20 10:30:00,54.18,54.18,54.04,54.04,9714.0,51.6158,51.6158,51.4825,51.4825,9714.0
2019-09-20 10:40:00,54.02,54.08,54.0,54.06,27172.0,51.4634,51.5206,51.4444,51.5015,27172.0
2019-09-20 10:50:00,54.0,54.02,53.96,54.02,7310.0,51.4444,51.4634,51.4063,51.4634,7310.0
2019-09-20 11:00:00,53.99,54.02,53.99,54.02,1470.0,51.4348,51.4634,51.4348,51.4634,1470.0
2019-09-20 11:10:00,54.02,54.06,53.9,53.9,8572.0,51.4634,51.5015,51.3491,51.3491,8572.0
2019-09-20 11:20:00,53.93,54.0,53.87,53.88,3570.0,51.3777,51.4444,51.3205,51.33,3570.0
2019-09-20 11:30:00,53.85,53.92,53.83,53.84,4950.0,51.3015,51.3681,51.2824,51.2919,4950.0
2019-09-20 11:40:00,53.85,53.85,53.77,53.85,11724.0,51.3015,51.3015,51.2252,51.3015,11724.0
2019-09-20 11:50:00,53.85,53.97,53.85,53.96,5844.0,51.3015,51.4158,51.3015,51.4063,5844.0
2019-09-20 12:00:00,53.94,53.99,53.93,53.95,4802.0,51.3872,51.4348,51.3777,51.3967,4802.0
2019-09-20 12:10:00,54.01,54.04,53.98,53.98,2700.0,51.4539,51.4825,51.4253,51.4253,2700.0
2019-09-20 12:20:00,53.98,53.99,53.98,53.99,3340.0,51.4253,51.4348,51.4253,51.4348,3340.0
2019-09-20 12:30:00,53.87,53.88,53.81,53.82,4682.0,51.3205,51.33,51.2634,51.2729,4682.0
2019-09-20 12:40:00,53.82,53.87,53.8,53.87,14230.0,51.2729,51.3205,51.2538,51.3205,14230.0
2019-09-20 12:50:00,53.88,53.92,53.88,53.92,2338.0,51.33,51.3681,51.33,51.3681,2338.0
2019-09-20 13:00:00,53.92,53.93,53.91,53.92,3674.0,51.3681,51.3777,51.3586,51.3681,3674.0
2019-09-20 13:10:00,53.83,53.84,52.62,53.16,130058.0,51.2824,51.2919,50.1297,50.6441,130058.0
2019-09-20 13:20:00,53.04,53.19,52.9,53.14,47074.0,50.5298,50.6727,50.3964,50.6251,47074.0
2019-09-20 13:30:00,53.1,53.1,52.97,52.97,37888.0,50.587,50.587,50.4631,50.4631,37888.0
2019-09-20 13:40:00,52.98,53.08,52.85,52.85,68934.0,50.4726,50.5679,50.3488,50.3488,68934.0
2019-09-20 13:50:00,52.89,53.07,52.77,53.0,38932.0,50.3869,50.5584,50.2726,50.4917,38932.0
2019-09-20 14:00:00,53.12,53.33,53.01,53.02,48904.0,50.606,50.8061,50.5012,50.5107,48904.0
2019-09-20 14:10:00,53.08,53.17,53.02,53.07,6380.0,50.5679,50.6536,50.5107,50.5584,6380.0
2019-09-20 14:20:00,53.05,53.21,53.05,53.18,4836.0,50.5393,50.6917,50.5393,50.6632,4836.0
2019-09-20 14:30:00,53.18,53.34,53.18,53.32,7334.0,50.6632,50.8156,50.6632,50.7965,7334.0
2019-09-20 14:40:00,53.24,53.3,53.24,53.29,3090.0,50.7203,50.7775,50.7203,50.768,3090.0
2019-09-20 14:50:00,53.21,53.24,53.18,53.19,1200.0,50.6917,50.7203,50.6632,50.6727,1200.0
2019-09-20 15:00:00,53.2,53.26,53.16,53.18,6400.0,50.6822,50.7394,50.6441,50.6632,6400.0
2019-09-20 15:10:00,53.15,53.21,53.09,53.17,21308.0,50.6346,50.6917,50.5774,50.6536,21308.0
2019-09-20 15:20:00,53.15,53.16,52.98,53.02,22784.0,50.6346,50.6441,50.4726,50.5107,22784.0
2019-09-20 15:30:00,52.99,53.02,52.93,52.96,14622.0,50.4822,50.5107,50.425,50.4536,14622.0
2019-09-20 15:40:00,52.99,53.0,52.79,52.83,34612.0,50.4822,50.4917,50.2916,50.3297,34612.0
2019-09-20 15:50:00,52.87,53.12,52.63,52.63,61930.0,50.3678,50.606,50.1392,50.1392,61930.0
2019-09-23 09:30:00,52.17,52.39,52.01,52.39,124470.0,49.701,49.9106,49.5485,49.9106,124470.0
2019-09-23 09:40:00,52.34,52.51,52.3,52.38,21712.0,49.8629,50.0249,49.8248,49.901,21712.0
2019-09-23 09:50:00,52.58,52.6,52.42,52.44,20360.0,50.0916,50.1106,49.9391,49.9582,20360.0
2019-09-23 10:00:00,52.42,52.42,52.2,52.23,25016.0,49.9391,49.9391,49.7295,49.7581,25016.0
2019-09-23 10:10:00,52.19,52.35,52.13,52.34,51354.0,49.72,49.8725,49.6629,49.8629,51354.0
2019-09-23 10:20:00,52.33,52.45,52.33,52.41,38530.0,49.8534,49.9677,49.8534,49.9296,38530.0
2019-09-23 10:30:00,52.45,52.48,52.37,52.4,32400.0,49.9677,49.9963,49.8915,49.9201,32400.0
2019-09-23 10:40:00,52.4,52.4,52.32,52.32,20258.0,49.9201,49.9201,49.8439,49.8439,20258.0
2019-09-23 10:50:00,52.36,52.52,52.3,52.35,21922.0,49.882,50.0344,49.8248,49.8725,21922.0
2019-09-23 11:00:00,52.38,52.64,52.38,52.56,24880.0,49.901,50.1487,49.901,50.0725,24880.0
2019-09-23 11:10:00,52.54,52.68,52.53,52.68,24150.0,50.0535,50.1868,50.0439,50.1868,24150.0
2019-09-23 11:20:00,52.68,52.75,52.66,52.72,23444.0,50.1868,50.2535,50.1678,50.2249,23444.0
2019-09-23 11:30:00,52.74,52.82,52.74,52.77,36260.0,50.244,50.3202,50.244,50.2726,36260.0
2019-09-23 11:40:00,52.77,52.87,52.77,52.79,11804.0,50.2726,50.3678,50.2726,50.2916,11804.0
2019-09-23 11:50:00,52.75,52.79,52.74,52.79,10802.0,50.2535,50.2916,50.244,50.2916,10802.0
2019-09-23 12:00:00,52.8,52.85,52.74,52.82,4200.0,50.3012,50.3488,50.244,50.3202,4200.0
2019-09-23 12:10:00,52.81,52.83,52.79,52.82,4190.0,50.3107,50.3297,50.2916,50.3202,4190.0
2019-09-23 12:20:00,52.81,52.88,52.77,52.88,10930.0,50.3107,50.3774,50.2726,50.3774,10930.0
2019-09-23 12:30:00,52.83,52.84,52.82,52.84,1094.0,50.3297,50.3393,50.3202,50.3393,1094.0
2019-09-23 12:40:00,52.85,52.88,52.83,52.83,1466.0,50.3488,50.3774,50.3297,50.3297,1466.0
2019-09-23 12:50:00,52.81,52.81,52.68,52.7,12900.0,50.3107,50.3107,50.1868,50.2059,12900.0
2019-09-23 13:00:00,52.8,52.81,52.8,52.81,4280.0,50.3012,50.3107,50.3012,50.3107,4280.0
2019-09-23 13:10:00,52.83,52.85,52.81,52.85,6666.0,50.3297,50.3488,50.3107,50.3488,6666.0
2019-09-23 13:20:00,52.83,52.84,52.83,52.83,200.0,50.3297,50.3393,50.3297,50.3297,200.0
2019-09-23 13:30:00,52.89,52.94,52.87,52.87,14890.0,50.3869,50.4345,50.3678,50.3678,14890.0
2019-09-23 13:40:00,52.91,52.96,52.91,52.96,3980.0,50.4059,50.4536,50.4059,50.4536,3980.0
2019-09-23 13:50:00,52.93,52.98,52.93,52.95,8550.0,50.425,50.4726,50.425,50.4441,8550.0
2019-09-23 14:00:00,52.95,52.95,52.95,52.95,200.0,50.4441,50.4441,50.4441,50.4441,200.0
2019-09-23 14:10:00,52.93,52.96,52.93,52.94,1800.0,50.425,50.4536,50.425,50.4345,1800.0
2019-09-23 14:20:00,52.91,52.95,52.91,52.92,6128.0,50.4059,50.4441,50.4059,50.4155,6128.0
2019-09-23 14:30:00,52.92,52.92,52.91,52.91,4118.0,50.4155,50.4155,50.4059,50.4059,4118.0
2019-09-23 14:40:00,52.87,52.97,52.87,52.93,6680.0,50.3678,50.4631,50.3678,50.425,6680.0
2019-09-23 14:50:00,52.94,52.94,52.92,52.92,1400.0,50.4345,50.4345,50.4155,50.4155,1400.0
2019-09-23 15:00:00,52.95,53.1,52.95,53.1,8938.0,50.4441,50.587,50.4441,50.587,8938.0
2019-09-23 15:10:00,53.07,53.1,53.06,53.09,6600.0,50.5584,50.587,50.5488,50.5774,6600.0
2019-09-23 15:20:00,53.08,53.08,53.04,53.04,10800.0,50.5679,50.5679,50.5298,50.5298,10800.0
2019-09-23 15:30:00,53.06,53.06,52.9,52.96,21574.0,50.5488,50.5488,50.3964,50.4536,21574.0
2019-09-23 15:40:00,52.94,52.96,52.88,52.92,8900.0,50.4345,50.4536,50.3774,50.4155,8900.0
2019-09-23 15:50:00,52.97,52.99,52.75,52.79,27344.0,50.4631,50.4822,50.2535,50.2916,27344.0
2019-09-24 09:30:00,53.43,53.43,53.17,53.38,63014.0,50.9013,50.9013,50.6536,50.8537,63014.0
2019-09-24 09:40:00,53.43,53.48,53.35,53.42,25332.0,50.9013,50.949,50.8251,50.8918,25332.0
2019-09-24 09:50:00,53.41,53.49,53.36,53.4,14600.0,50.8823,50.9585,50.8347,50.8728,14600.0
2019-09-24 10:00:00,53.29,53.32,53.02,53.09,51504.0,50.768,50.7965,50.5107,50.5774,51504.0
2019-09-24 10:10:00,53.1,53.19,52.97,53.19,50720.0,50.587,50.6727,50.4631,50.6727,50720.0
2019-09-24 10:20:00,53.19,53.26,52.9,53.03,50524.0,50.6727,50.7394,50.3964,50.5203,50524.0
2019-09-24 10:30:00,53.01,53.24,53.01,53.12,22192.0,50.5012,50.7203,50.5012,50.606,22192.0
2019-09-24 10:40:00,53.1,53.19,53.04,53.04,4332.0,50.587,50.6727,50.5298,50.5298,4332.0
2019-09-24 10:50:00,53.13,53.13,53.05,53.1,2042.0,50.6155,50.6155,50.5393,50.587,2042.0
2019-09-24 11:00:00,53.05,53.05,52.88,52.93,19564.0,50.5393,50.5393,50.3774,50.425,19564.0
2019-09-24 11:10:00,52.95,52.98,52.85,52.87,21110.0,50.4441,50.4726,50.3488,50.3678,21110.0
2019-09-24 11:20:00,52.93,52.96,52.82,52.88,27106.0,50.425,50.4536,50.3202,50.3774,27106.0
2019-09-24 11:30:00,52.85,52.85,52.54,52.54,15718.0,50.3488,50.3488,50.0535,50.0535,15718.0
2019-09-24 11:40:00,52.62,52.68,52.42,52.63,42722.0,50.1297,50.1868,49.9391,50.1392,42722.0
2019-09-24 11:50:00,52.61,52.62,52.49,52.56,10784.0,50.1201,50.1297,50.0058,50.0725,10784.0
2019-09-24 12:00:00,52.54,52.76,52.52,52.75,25740.0,50.0535,50.263,50.0344,50.2535,25740.0
2019-09-24 12:10:00,52.78,52.78,52.48,52.49,30010.0,50.2821,50.2821,49.9963,50.0058,30010.0
2019-09-24 12:20:00,52.5,52.54,51.95,52.06,70444.0,50.0154,50.0535,49.4914,49.5962,70444.0
2019-09-24 12:30:00,52.02,52.12,51.77,51.83,53480.0,49.5581,49.6533,49.3199,49.3771,53480.0
2019-09-24 12:40:00,51.88,51.88,51.69,51.8,30150.0,49.4247,49.4247,49.2437,49.3485,30150.0
2019-09-24 12:50:00,51.79,51.79,51.5,51.6,56108.0,49.339,49.339,49.0627,49.1579,56108.0
2019-09-24 13:00:00,51.57,51.79,51.57,51.76,67412.0,49.1294,49.339,49.1294,49.3104,67412.0
2019-09-24 13:10:00,51.71,51.74,51.5,51.63,20780.0,49.2627,49.2913,49.0627,49.1865,20780.0
2019-09-24 13:20:00,51.56,51.6,51.4,51.56,35326.0,49.1198,49.1579,48.9674,49.1198,35326.0
2019-09-24 13:30:00,51.63,51.72,51.55,51.63,23126.0,49.1865,49.2723,49.1103,49.1865,23126.0
2019-09-24 13:40:00,51.65,51.7,51.6,51.69,9396.0,49.2056,49.2532,49.1579,49.2437,9396.0
2019-09-24 13:50:00,51.67,51.77,51.56,51.62,14600.0,49.2246,49.3199,49.1198,49.177,14600.0
2019-09-24 14:00:00,51.59,51.59,51.36,51.37,26480.0,49.1484,49.1484,48.9293,48.9388,26480.0
2019-09-24 14:10:00,51.34,52.4,51.33,52.26,158456.0,48.9103,49.9201,48.9007,49.7867,158456.0
2019-09-24 14:20:00,52.26,52.27,52.09,52.18,59594.0,49.7867,49.7962,49.6248,49.7105,59594.0
2019-09-24 14:30:00,52.21,52.31,51.78,51.94,114866.0,49.7391,49.8343,49.3294,49.4819,114866.0
2019-09-24 14:40:00,51.95,51.95,51.71,51.93,16556.0,49.4914,49.4914,49.2627,49.4723,16556.0
2019-09-24 14:50:00,51.89,51.99,51.82,51.83,55370.0,49.4342,49.5295,49.3675,49.3771,55370.0
2019-09-24 15:00:00,51.84,51.89,51.74,51.81,48480.0,49.3866,49.4342,49.2913,49.358,48480.0
2019-09-24 15:10:00,51.8,52.03,51.8,51.93,16346.0,49.3485,49.5676,49.3485,49.4723,16346.0
2019-09-24 15:20:00,51.89,51.89,51.59,51.72,34716.0,49.4342,49.4342,49.1484,49.2723,34716.0
2019-09-24 15:30:00,51.68,51.71,51.52,51.65,44922.0,49.2342,49.2627,49.0817,49.2056,44922.0
2019-09-24 15:40:00,51.62,51.99,51.62,51.96,66418.0,49.177,49.5295,49.177,49.5009,66418.0
2019-09-24 15:50:00,51.92,52.02,51.79,51.98,80362.0,49.4628,49.5581,49.339,49.52,80362.0
2019-09-25 09:30:00,52.23,52.5,52.2,52.35,60790.0,49.7581,50.0154,49.7295,49.8725,60790.0
2019-09-25 09:40:00,52.37,52.41,52.08,52.19,36342.0,49.8915,49.9296,49.6152,49.72,36342.0
2019-09-25 09:50:00,52.16,52.16,51.96,52.01,52200.0,49.6914,49.6914,49.5009,49.5485,52200.0
2019-09-25 10:00:00,52.01,52.31,51.63,52.1,152152.0,49.5485,49.8343,49.1865,49.6343,152152.0
2019-09-25 10:10:00,52.24,52.27,52.01,52.07,43458.0,49.7677,49.7962,49.5485,49.6057,43458.0
2019-09-25 10:20:00,52.11,52.25,52.07,52.24,24598.0,49.6438,49.7772,49.6057,49.7677,24598.0
2019-09-25 10:30:00,52.3,52.5,52.3,52.49,35214.0,49.8248,50.0154,49.8248,50.0058,35214.0
2019-09-25 10:40:00,52.5,52.5,52.35,52.46,15058.0,50.0154,50.0154,49.8725,49.9772,15058.0
2019-09-25 10:50:00,52.46,52.95,52.38,52.73,49762.0,49.9772,50.4441,49.901,50.2345,49762.0
2019-09-25 11:00:00,52.74,52.84,52.72,52.76,35058.0,50.244,50.3393,50.2249,50.263,35058.0
2019-09-25 11:10:00,52.7,52.77,52.65,52.67,9684.0,50.2059,50.2726,50.1583,50.1773,9684.0
2019-09-25 11:20:00,52.67,52.83,52.67,52.72,24604.0,50.1773,50.3297,50.1773,50.2249,24604.0
2019-09-25 11:30:00,52.7,52.73,52.61,52.65,11058.0,50.2059,50.2345,50.1201,50.1583,11058.0
2019-09-25 11:40:00,52.79,52.86,52.7,52.7,4900.0,50.2916,50.3583,50.2059,50.2059,4900.0
2019-09-25 11:50:00,52.67,52.75,52.64,52.74,6916.0,50.1773,50.2535,50.1487,50.244,6916.0
2019-09-25 12:00:00,52.8,52.99,52.76,52.94,31964.0,50.3012,50.4822,50.263,50.4345,31964.0
2019-09-25 12:10:00,52.89,52.89,52.77,52.83,12200.0,50.3869,50.3869,50.2726,50.3297,12200.0
2019-09-25 12:20:00,52.83,52.85,52.83,52.84,1556.0,50.3297,50.3488,50.3297,50.3393,1556.0
2019-09-25 12:30:00,52.86,52.87,52.85,52.85,4000.0,50.3583,50.3678,50.3488,50.3488,4000.0
2019-09-25 12:40:00,52.83,52.83,52.76,52.76,4600.0,50.3297,50.3297,50.263,50.263,4600.0
2019-09-25 12:50:00,52.72,52.88,52.63,52.7,35804.0,50.2249,50.3774,50.1392,50.2059,35804.0
2019-09-25 13:00:00,52.73,52.77,52.67,52.77,7750.0,50.2345,50.2726,50.1773,50.2726,7750.0
2019-09-25 13:10:00,52.78,52.8,52.68,52.68,7260.0,50.2821,50.3012,50.1868,50.1868,7260.0
2019-09-25 13:20:00,52.75,52.75,52.73,52.73,2800.0,50.2535,50.2535,50.2345,50.2345,2800.0
2019-09-25 13:30:00,52.72,52.74,52.7,52.74,4200.0,50.2249,50.244,50.2059,50.244,4200.0
2019-09-25 13:40:00,52.74,52.77,52.74,52.77,600.0,50.244,50.2726,50.244,50.2726,600.0
2019-09-25 13:50:00,52.84,52.87,52.82,52.83,3584.0,50.3393,50.3678,50.3202,50.3297,3584.0
2019-09-25 14:00:00,52.84,52.99,52.83,52.95,23508.0,50.3393,50.4822,50.3297,50.4441,23508.0
2019-09-25 14:10:00,52.95,52.96,52.9,52.96,1800.0,50.4441,50.4536,50.3964,50.4536,1800.0
2019-09-25 14:20:00,52.95,52.95,52.88,52.88,5150.0,50.4441,50.4441,50.3774,50.3774,5150.0
2019-09-25 14:30:00,52.88,52.88,52.84,52.84,1174.0,50.3774,50.3774,50.3393,50.3393,1174.0
2019-09-25 14:40:00,52.94,52.95,52.93,52.94,3272.0,50.4345,50.4441,50.425,50.4345,3272.0
2019-09-25 14:50:00,52.89,52.95,52.89,52.9,2000.0,50.3869,50.4441,50.3869,50.3964,2000.0
2019-09-25 15:00:00,52.88,52.97,52.88,52.93,4242.0,50.3774,50.4631,50.3774,50.425,4242.0
2019-09-25 15:10:00,52.93,52.95,52.93,52.95,934.0,50.425,50.4441,50.425,50.4441,934.0
2019-09-25 15:20:00,52.94,52.97,52.92,52.92,7502.0,50.4345,50.4631,50.4155,50.4155,7502.0
2019-09-25 15:30:00,52.86,52.92,52.85,52.91,2544.0,50.3583,50.4155,50.3488,50.4059,2544.0
2019-09-25 15:40:00,52.94,53.02,52.93,52.99,33142.0,50.4345,50.5107,50.425,50.4822,33142.0
2019-09-25 15:50:00,53.02,53.2,52.87,52.89,108024.0,50.5107,50.6822,50.3678,50.3869,108024.0
2019-09-26 09:30:00,53.1,53.15,52.74,52.81,65570.0,50.587,50.6346,50.244,50.3107,65570.0
2019-09-26 09:40:00,52.71,52.8,52.63,52.77,15434.0,50.2154,50.3012,50.1392,50.2726,15434.0
2019-09-26 09:50:00,52.74,52.81,52.58,52.66,19544.0,50.244,50.3107,50.0916,50.1678,19544.0
2019-09-26 10:00:00,52.68,52.83,52.63,52.65,11788.0,50.1868,50.3297,50.1392,50.1583,11788.0
2019-09-26 10:10:00,52.6,52.62,52.42,52.44,38528.0,50.1106,50.1297,49.9391,49.9582,38528.0
2019-09-26 10:20:00,52.44,52.6,52.39,52.6,22290.0,49.9582,50.1106,49.9106,50.1106,22290.0
2019-09-26 10:30:00,52.63,52.63,52.46,52.47,6602.0,50.1392,50.1392,49.9772,49.9868,6602.0
2019-09-26 10:40:00,52.6,52.7,52.49,52.7,6850.0,50.1106,50.2059,50.0058,50.2059,6850.0
2019-09-26 10:50:00,52.63,52.66,52.3,52.43,28398.0,50.1392,50.1678,49.8248,49.9487,28398.0
2019-09-26 11:00:00,52.37,52.37,52.16,52.24,26234.0,49.8915,49.8915,49.6914,49.7677,26234.0
2019-09-26 11:10:00,52.33,52.33,52.01,52.08,21844.0,49.8534,49.8534,49.5485,49.6152,21844.0
2019-09-26 11:20:00,52.1,52.1,51.86,52.07,55990.0,49.6343,49.6343,49.4056,49.6057,55990.0
2019-09-26 11:30:00,52.08,52.23,51.99,52.22,16106.0,49.6152,49.7581,49.5295,49.7486,16106.0
2019-09-26 11:40:00,52.19,52.19,52.06,52.07,6606.0,49.72,49.72,49.5962,49.6057,6606.0
2019-09-26 11:50:00,52.08,52.08,51.99,52.07,7542.0,49.6152,49.6152,49.5295,49.6057,7542.0
2019-09-26 12:00:00,52.01,52.31,52.01,52.31,19078.0,49.5485,49.8343,49.5485,49.8343,19078.0
2019-09-26 12:10:00,52.22,52.35,52.22,52.35,4600.0,49.7486,49.8725,49.7486,49.8725,4600.0
2019-09-26 12:20:00,52.35,52.46,52.3,52.46,37982.0,49.8725,49.9772,49.8248,49.9772,37982.0
2019-09-26 12:30:00,52.45,52.56,52.39,52.56,7410.0,49.9677,50.0725,49.9106,50.0725,7410.0
2019-09-26 12:40:00,52.54,52.54,52.45,52.51,8184.0,50.0535,50.0535,49.9677,50.0249,8184.0
2019-09-26 12:50:00,52.41,52.44,52.33,52.34,3586.0,49.9296,49.9582,49.8534,49.8629,3586.0
2019-09-26 13:00:00,52.48,52.48,52.46,52.47,5220.0,49.9963,49.9963,49.9772,49.9868,5220.0
2019-09-26 13:10:00,52.38,52.38,52.29,52.29,10358.0,49.901,49.901,49.8153,49.8153,10358.0
2019-09-26 13:20:00,52.26,52.26,52.18,52.23,15746.0,49.7867,49.7867,49.7105,49.7581,15746.0
2019-09-26 13:30:00,52.27,52.39,52.24,52.39,18556.0,49.7962,49.9106,49.7677,49.9106,18556.0
2019-09-26 13:40:00,52.38,52.41,52.32,52.41,8896.0,49.901,49.9296,49.8439,49.9296,8896.0
2019-09-26 13:50:00,52.38,52.48,52.38,52.48,3800.0,49.901,49.9963,49.901,49.9963,3800.0
2019-09-26 14:00:00,52.55,52.75,52.55,52.75,16154.0,50.063,50.2535,50.063,50.2535,16154.0
2019-09-26 14:10:00,52.79,52.8,52.69,52.76,12794.0,50.2916,50.3012,50.1964,50.263,12794.0
2019-09-26 14:20:00,52.8,52.82,52.71,52.73,15150.0,50.3012,50.3202,50.2154,50.2345,15150.0
2019-09-26 14:30:00,52.74,52.8,52.67,52.67,7060.0,50.244,50.3012,50.1773,50.1773,7060.0
2019-09-26 14:40:00,52.7,52.73,52.7,52.73,2400.0,50.2059,50.2345,50.2059,50.2345,2400.0
2019-09-26 14:50:00,52.68,52.68,52.54,52.54,14670.0,50.1868,50.1868,50.0535,50.0535,14670.0
2019-09-26 15:00:00,52.59,52.66,52.55,52.63,16800.0,50.1011,50.1678,50.063,50.1392,16800.0
2019-09-26 15:10:00,52.63,52.67,52.6,52.67,9980.0,50.1392,50.1773,50.1106,50.1773,9980.0
2019-09-26 15:20:00,52.68,52.89,52.6,52.77,84560.0,50.1868,50.3869,50.1106,50.2726,84560.0
2019-09-26 15:30:00,52.76,52.93,52.72,52.72,46612.0,50.263,50.425,50.2249,50.2249,46612.0
2019-09-26 15:40:00,52.71,52.71,52.55,52.62,21590.0,50.2154,50.2154,50.063,50.1297,21590.0
2019-09-26 15:50:00,52.62,52.62,52.32,52.43,73272.0,50.1297,50.1297,49.8439,49.9487,73272.0
2019-09-27 09:30:00,52.87,52.88,52.7,52.76,50696.0,50.3678,50.3774,50.2059,50.263,50696.0
2019-09-27 09:40:00,52.77,52.93,52.76,52.82,23594.0,50.2726,50.425,50.263,50.3202,23594.0
2019-09-27 09:50:00,52.84,52.84,52.54,52.61,28124.0,50.3393,50.3393,50.0535,50.1201,28124.0
2019-09-27 10:00:00,52.65,52.65,52.42,52.55,29490.0,50.1583,50.1583,49.9391,50.063,29490.0
2019-09-27 10:10:00,52.51,52.53,52.37,52.5,16400.0,50.0249,50.0439,49.8915,50.0154,16400.0
2019-09-27 10:20:00,52.54,52.63,52.51,52.6,19138.0,50.0535,50.1392,50.0249,50.1106,19138.0
2019-09-27 10:30:00,52.65,52.66,52.6,52.6,3752.0,50.1583,50.1678,50.1106,50.1106,3752.0
2019-09-27 10:40:00,52.7,52.9,52.69,52.9,20984.0,50.2059,50.3964,50.1964,50.3964,20984.0
2019-09-27 10:50:00,52.85,53.06,52.85,53.04,18866.0,50.3488,50.5488,50.3488,50.5298,18866.0
2019-09-27 11:00:00,53.02,53.07,52.97,52.99,19260.0,50.5107,50.5584,50.4631,50.4822,19260.0
2019-09-27 11:10:00,53.02,53.02,52.87,52.87,53692.0,50.5107,50.5107,50.3678,50.3678,53692.0
2019-09-27 11:20:00,52.87,52.99,52.87,52.99,3200.0,50.3678,50.4822,50.3678,50.4822,3200.0
2019-09-27 11:30:00,52.98,53.05,51.94,52.27,77442.0,50.4726,50.5393,49.4819,49.7962,77442.0
2019-09-27 11:40:00,52.24,52.54,52.18,52.39,49930.0,49.7677,50.0535,49.7105,49.9106,49930.0
2019-09-27 11:50:00,52.35,52.84,52.28,52.6,53056.0,49.8725,50.3393,49.8058,50.1106,53056.0
2019-09-27 12:00:00,52.63,52.63,52.32,52.42,26314.0,50.1392,50.1392,49.8439,49.9391,26314.0
2019-09-27 12:10:00,52.45,52.55,52.2,52.25,23086.0,49.9677,50.063,49.7295,49.7772,23086.0
2019-09-27 12:20:00,52.27,52.38,52.26,52.38,9800.0,49.7962,49.901,49.7867,49.901,9800.0
2019-09-27 12:30:00,52.35,52.37,52.25,52.32,8968.0,49.8725,49.8915,49.7772,49.8439,8968.0
2019-09-27 12:40:00,52.4,52.41,52.07,52.13,18204.0,49.9201,49.9296,49.6057,49.6629,18204.0
2019-09-27 12:50:00,52.09,52.22,51.84,51.87,35528.0,49.6248,49.7486,49.3866,49.4152,35528.0
2019-09-27 13:00:00,51.85,52.12,51.72,52.09,43348.0,49.3961,49.6533,49.2723,49.6248,43348.0
2019-09-27 13:10:00,52.07,52.1,51.91,51.95,16544.0,49.6057,49.6343,49.4533,49.4914,16544.0
2019-09-27 13:20:00,51.95,51.99,51.85,51.99,45368.0,49.4914,49.5295,49.3961,49.5295,45368.0
2019-09-27 13:30:00,51.95,51.95,51.84,51.91,5478.0,49.4914,49.4914,49.3866,49.4533,5478.0
2019-09-27 13:40:00,51.98,52.06,51.82,51.82,18416.0,49.52,49.5962,49.3675,49.3675,18416.0
2019-09-27 13:50:00,51.79,51.95,51.67,51.9,24396.0,49.339,49.4914,49.2246,49.4437,24396.0
2019-09-27 14:00:00,51.81,51.87,51.73,51.76,24336.0,49.358,49.4152,49.2818,49.3104,24336.0
2019-09-27 14:10:00,51.73,51.8,51.67,51.77,13000.0,49.2818,49.3485,49.2246,49.3199,13000.0
2019-09-27 14:20:00,51.77,51.83,51.64,51.68,29068.0,49.3199,49.3771,49.1961,49.2342,29068.0
2019-09-27 14:30:00,51.71,51.71,51.57,51.63,34266.0,49.2627,49.2627,49.1294,49.1865,34266.0
2019-09-27 14:40:00,51.62,51.66,51.49,51.49,5164.0,49.177,49.2151,49.0532,49.0532,5164.0
2019-09-27 14:50:00,51.46,51.52,51.33,51.42,31750.0,49.0246,49.0817,48.9007,48.9865,31750.0
2019-09-27 15:00:00,51.45,51.55,51.41,51.43,13186.0,49.015,49.1103,48.9769,48.996,13186.0
2019-09-27 15:10:00,51.45,51.7,51.42,51.68,15764.0,49.015,49.2532,48.9865,49.2342,15764.0
2019-09-27 15:20:00,51.71,51.76,51.52,51.6,25138.0,49.2627,49.3104,49.0817,49.1579,25138.0
2019-09-27 15:30:00,51.57,51.79,51.57,51.76,38928.0,49.1294,49.339,49.1294,49.3104,38928.0
2019-09-27 15:40:00,51.77,51.85,51.74,51.81,29244.0,49.3199,49.3961,49.2913,49.358,29244.0
2019-09-27 15:50:00,51.83,52.01,51.73,51.96,131868.0,49.3771,49.5485,49.2818,49.5009,131868.0
2019-09-30 09:30:00,52.21,52.5,52.2,52.4,63644.0,49.7391,50.0154,49.7295,49.9201,63644.0
2019-09-30 09:40:00,52.43,52.47,52.25,52.45,10522.0,49.9487,49.9868,49.7772,49.9677,10522.0
2019-09-30 09:50:00,52.47,52.53,52.37,52.48,28480.0,49.9868,50.0439,49.8915,49.9963,28480.0
2019-09-30 10:00:00,52.47,52.49,52.38,52.4,26992.0,49.9868,50.0058,49.901,49.9201,26992.0
2019-09-30 10:10:00,52.44,52.58,52.44,52.45,11678.0,49.9582,50.0916,49.9582,49.9677,11678.0
2019-09-30 10:20:00,52.42,52.44,52.3,52.3,13172.0,49.9391,49.9582,49.8248,49.8248,13172.0
2019-09-30 10:30:00,52.32,52.46,52.32,52.46,12004.0,49.8439,49.9772,49.8439,49.9772,12004.0
2019-09-30 10:40:00,52.49,52.59,52.37,52.47,12520.0,50.0058,50.1011,49.8915,49.9868,12520.0
2019-09-30 10:50:00,52.46,52.56,52.4,52.5,46276.0,49.9772,50.0725,49.9201,50.0154,46276.0
2019-09-30 11:00:00,52.54,52.57,52.44,52.53,12380.0,50.0535,50.082,49.9582,50.0439,12380.0
2019-09-30 11:10:00,52.54,52.59,52.48,52.56,3290.0,50.0535,50.1011,49.9963,50.0725,3290.0
2019-09-30 11:20:00,52.55,52.74,52.55,52.69,19104.0,50.063,50.244,50.063,50.1964,19104.0
2019-09-30 11:30:00,52.75,52.75,52.68,52.72,8466.0,50.2535,50.2535,50.1868,50.2249,8466.0
2019-09-30 11:40:00,52.81,52.82,52.8,52.81,12326.0,50.3107,50.3202,50.3012,50.3107,12326.0
2019-09-30 11:50:00,52.77,52.78,52.74,52.77,4020.0,50.2726,50.2821,50.244,50.2726,4020.0
2019-09-30 12:00:00,52.83,52.88,52.76,52.79,6000.0,50.3297,50.3774,50.263,50.2916,6000.0
2019-09-30 12:10:00,52.77,52.85,52.77,52.85,3594.0,50.2726,50.3488,50.2726,50.3488,3594.0
2019-09-30 12:20:00,52.85,52.91,52.85,52.88,9400.0,50.3488,50.4059,50.3488,50.3774,9400.0
2019-09-30 12:30:00,52.87,52.87,52.78,52.83,4950.0,50.3678,50.3678,50.2821,50.3297,4950.0
2019-09-30 12:40:00,52.85,52.88,52.85,52.85,2400.0,50.3488,50.3774,50.3488,50.3488,2400.0
2019-09-30 12:50:00,52.82,52.82,52.82,52.82,748.0,50.3202,50.3202,50.3202,50.3202,748.0
2019-09-30 13:00:00,52.85,52.88,52.8,52.8,17520.0,50.3488,50.3774,50.3012,50.3012,17520.0
2019-09-30 13:10:00,52.8,52.87,52.8,52.85,1800.0,50.3012,50.3678,50.3012,50.3488,1800.0
2019-09-30 13:20:00,52.88,52.88,52.79,52.79,6860.0,50.3774,50.3774,50.2916,50.2916,6860.0
2019-09-30 13:30:00,52.8,52.87,52.8,52.85,3600.0,50.3012,50.3678,50.3012,50.3488,3600.0
2019-09-30 13:40:00,52.85,52.96,52.84,52.95,2376.0,50.3488,50.4536,50.3393,50.4441,2376.0
2019-09-30 13:50:00,52.95,52.96,52.88,52.88,2680.0,50.4441,50.4536,50.3774,50.3774,2680.0
2019-09-30 14:00:00,52.85,52.85,52.78,52.78,9878.0,50.3488,50.3488,50.2821,50.2821,9878.0
2019-09-30 14:10:00,52.83,52.85,52.73,52.85,6200.0,50.3297,50.3488,50.2345,50.3488,6200.0
2019-09-30 14:20:00,52.86,52.86,52.81,52.83,18400.0,50.3583,50.3583,50.3107,50.3297,18400.0
2019-09-30 14:30:00,52.84,52.87,52.79,52.81,24940.0,50.3393,50.3678,50.2916,50.3107,24940.0
2019-09-30 14:40:00,52.82,52.95,52.82,52.94,10906.0,50.3202,50.4441,50.3202,50.4345,10906.0
2019-09-30 14:50:00,52.92,52.97,52.84,52.84,8420.0,50.4155,50.4631,50.3393,50.3393,8420.0
2019-09-30 15:00:00,52.84,52.84,52.71,52.74,26370.0,50.3393,50.3393,50.2154,50.244,26370.0
2019-09-30 15:10:00,52.76,52.8,52.73,52.8,13458.0,50.263,50.3012,50.2345,50.3012,13458.0
2019-09-30 15:20:00,52.81,52.83,52.7,52.72,11898.0,50.3107,50.3297,50.2059,50.2249,11898.0
2019-09-30 15:30:00,52.68,52.71,52.64,52.71,9498.0,50.1868,50.2154,50.1487,50.2154,9498.0
2019-09-30 15:40:00,52.68,52.77,52.49,52.59,90734.0,50.1868,50.2726,50.0058,50.1011,90734.0
2019-09-30 15:50:00,52.58,52.77,52.52,52.55,139000.0,50.0916,50.2726,50.0344,50.063,139000.0
2019-10-01 09:30:00,52.99,53.17,52.87,53.13,64440.0,50.4822,50.6536,50.3678,50.6155,64440.0
2019-10-01 09:40:00,53.15,53.25,53.12,53.22,42948.0,50.6346,50.7299,50.606,50.7013,42948.0
2019-10-01 09:50:00,53.21,53.23,53.09,53.19,10140.0,50.6917,50.7108,50.5774,50.6727,10140.0
2019-10-01 10:00:00,53.1,53.13,52.01,52.06,190186.0,50.587,50.6155,49.5485,49.5962,190186.0
2019-10-01 10:10:00,52.01,52.11,51.71,51.74,113112.0,49.5485,49.6438,49.2627,49.2913,113112.0
2019-10-01 10:20:00,51.7,51.82,51.5,51.82,105610.0,49.2532,49.3675,49.0627,49.3675,105610.0
2019-10-01 10:30:00,51.8,51.97,51.75,51.83,55406.0,49.3485,49.5104,49.3008,49.3771,55406.0
2019-10-01 10:40:00,51.82,51.85,51.62,51.63,33760.0,49.3675,49.3961,49.177,49.1865,33760.0
2019-10-01 10:50:00,51.6,51.79,51.48,51.52,28474.0,49.1579,49.339,49.0436,49.0817,28474.0
2019-10-01 11:00:00,51.48,51.49,51.22,51.47,75854.0,49.0436,49.0532,48.7959,49.0341,75854.0
2019-10-01 11:10:00,51.45,51.45,51.26,51.37,58650.0,49.015,49.015,48.834,48.9388,58650.0
2019-10-01 11:20:00,51.33,51.59,51.33,51.54,28300.0,48.9007,49.1484,48.9007,49.1008,28300.0
2019-10-01 11:30:00,51.54,51.56,51.4,51.42,20502.0,49.1008,49.1198,48.9674,48.9865,20502.0
2019-10-01 11:40:00,51.45,51.45,51.19,51.21,38054.0,49.015,49.015,48.7673,48.7864,38054.0
2019-10-01 11:50:00,51.2,51.32,51.2,51.27,20912.0,48.7769,48.8912,48.7769,48.8436,20912.0
2019-10-01 12:00:00,51.24,51.24,50.93,51.0,40342.0,48.815,48.815,48.5197,48.5863,40342.0
2019-10-01 12:10:00,51.02,51.02,50.82,50.93,49700.0,48.6054,48.6054,48.4149,48.5197,49700.0
2019-10-01 12:20:00,51.0,51.01,50.82,50.92,33134.0,48.5863,48.5959,48.4149,48.5101,33134.0
2019-10-01 12:30:00,50.94,51.05,50.91,50.97,17600.0,48.5292,48.634,48.5006,48.5578,17600.0
2019-10-01 12:40:00,50.94,51.11,50.94,51.03,36310.0,48.5292,48.6911,48.5292,48.6149,36310.0
2019-10-01 12:50:00,51.05,51.08,50.86,50.86,29610.0,48.634,48.6626,48.453,48.453,29610.0
2019-10-01 13:00:00,50.88,50.9,50.72,50.78,39554.0,48.472,48.4911,48.3196,48.3768,39554.0
2019-10-01 13:10:00,50.78,50.78,50.65,50.72,20774.0,48.3768,48.3768,48.2529,48.3196,20774.0
2019-10-01 13:20:00,50.74,50.76,50.66,50.7,18560.0,48.3386,48.3577,48.2624,48.3005,18560.0
2019-10-01 13:30:00,50.68,50.69,50.52,50.6,23152.0,48.2815,48.291,48.1291,48.2053,23152.0
2019-10-01 13:40:00,50.63,50.71,50.6,50.67,16576.0,48.2339,48.3101,48.2053,48.272,16576.0
2019-10-01 13:50:00,50.68,50.68,50.56,50.59,22992.0,48.2815,48.2815,48.1672,48.1957,22992.0
2019-10-01 14:00:00,50.6,50.69,50.46,50.46,27624.0,48.2053,48.291,48.0719,48.0719,27624.0
2019-10-01 14:10:00,50.49,50.65,50.49,50.65,20228.0,48.1005,48.2529,48.1005,48.2529,20228.0
2019-10-01 14:20:00,50.64,50.72,50.63,50.66,15372.0,48.2434,48.3196,48.2339,48.2624,15372.0
2019-10-01 14:30:00,50.7,50.88,50.68,50.77,33934.0,48.3005,48.472,48.2815,48.3672,33934.0
2019-10-01 14:40:00,50.81,50.93,50.81,50.87,22820.0,48.4053,48.5197,48.4053,48.4625,22820.0
2019-10-01 14:50:00,50.84,50.9,50.76,50.8,16900.0,48.4339,48.4911,48.3577,48.3958,16900.0
2019-10-01 15:00:00,50.84,51.0,50.77,50.98,11500.0,48.4339,48.5863,48.3672,48.5673,11500.0
2019-10-01 15:10:00,50.87,50.87,50.74,50.81,24196.0,48.4625,48.4625,48.3386,48.4053,24196.0
2019-10-01 15:20:00,50.82,50.95,50.75,50.95,15190.0,48.4149,48.5387,48.3482,48.5387,15190.0
2019-10-01 15:30:00,50.93,50.93,50.68,50.68,44000.0,48.5197,48.5197,48.2815,48.2815,44000.0
2019-10-01 15:40:00,50.65,50.73,50.52,50.54,113840.0,48.2529,48.3291,48.1291,48.1481,113840.0
2019-10-01 15:50:00,50.59,50.69,50.43,50.47,183498.0,48.1957,48.291,48.0433,48.0814,183498.0
2019-10-02 09:30:00,49.61,49.62,48.85,48.9,188358.0,47.2621,47.2717,46.5381,46.5857,188358.0
2019-10-02 09:40:00,48.92,49.01,48.77,48.88,77320.0,46.6048,46.6905,46.4619,46.5667,77320.0
2019-10-02 09:50:00,48.88,48.88,48.56,48.77,110602.0,46.5667,46.5667,46.2618,46.4619,110602.0
2019-10-02 10:00:00,48.67,48.84,48.43,48.74,104348.0,46.3666,46.5286,46.138,46.4333,104348.0
2019-10-02 10:10:00,48.69,48.87,48.69,48.8,38142.0,46.3857,46.5571,46.3857,46.4905,38142.0
2019-10-02 10:20:00,48.77,48.84,48.5,48.51,59214.0,46.4619,46.5286,46.2047,46.2142,59214.0
2019-10-02 10:30:00,48.48,48.48,47.95,47.98,171440.0,46.1856,46.1856,45.6807,45.7093,171440.0
2019-10-02 10:40:00,47.91,47.95,47.7,47.72,72768.0,45.6426,45.6807,45.4425,45.4616,72768.0
2019-10-02 10:50:00,47.71,48.07,47.71,47.86,119326.0,45.452,45.795,45.452,45.5949,119326.0
2019-10-02 11:00:00,47.84,48.12,47.83,48.09,32456.0,45.5759,45.8426,45.5664,45.8141,32456.0
2019-10-02 11:10:00,48.08,48.08,47.74,47.94,30542.0,45.8045,45.8045,45.4806,45.6712,30542.0
2019-10-02 11:20:00,48.0,48.04,47.73,47.77,52118.0,45.7283,45.7664,45.4711,45.5092,52118.0
2019-10-02 11:30:00,47.74,47.82,47.42,47.72,148340.0,45.4806,45.5568,45.1758,45.4616,148340.0
2019-10-02 11:40:00,47.66,47.76,47.59,47.6,56228.0,45.4044,45.4997,45.3377,45.3473,56228.0
2019-10-02 11:50:00,47.65,47.79,47.62,47.74,32550.0,45.3949,45.5283,45.3663,45.4806,32550.0
2019-10-02 12:00:00,47.63,47.75,47.6,47.68,135928.0,45.3758,45.4902,45.3473,45.4235,135928.0
2019-10-02 12:10:00,47.69,47.69,47.41,47.5,75238.0,45.433,45.433,45.1662,45.252,75238.0
2019-10-02 12:20:00,47.49,47.55,47.45,47.54,31578.0,45.2425,45.2996,45.2044,45.2901,31578.0
2019-10-02 12:30:00,47.54,47.55,47.31,47.35,76068.0,45.2901,45.2996,45.071,45.1091,76068.0
2019-10-02 12:40:00,47.35,47.35,47.17,47.2,68026.0,45.1091,45.1091,44.9376,44.9662,68026.0
2019-10-02 12:50:00,47.18,47.27,47.06,47.22,35822.0,44.9471,45.0329,44.8328,44.9852,35822.0
2019-10-02 13:00:00,47.16,47.46,47.12,47.45,58012.0,44.9281,45.2139,44.89,45.2044,58012.0
2019-10-02 13:10:00,47.47,47.59,47.46,47.48,77294.0,45.2234,45.3377,45.2139,45.2329,77294.0
2019-10-02 13:20:00,47.45,47.6,47.4,47.52,26248.0,45.2044,45.3473,45.1567,45.271,26248.0
2019-10-02 13:30:00,47.52,47.55,47.33,47.35,29906.0,45.271,45.2996,45.09,45.1091,29906.0
2019-10-02 13:40:00,47.41,47.42,47.25,47.26,28402.0,45.1662,45.1758,45.0138,45.0233,28402.0
2019-10-02 13:50:00,47.28,47.44,47.24,47.43,33460.0,45.0424,45.1948,45.0043,45.1853,33460.0
2019-10-02 14:00:00,47.38,47.57,47.29,47.55,38024.0,45.1377,45.3187,45.0519,45.2996,38024.0
2019-10-02 14:10:00,47.57,47.69,47.49,47.67,81660.0,45.3187,45.433,45.2425,45.4139,81660.0
2019-10-02 14:20:00,47.65,47.78,47.63,47.68,75012.0,45.3949,45.5187,45.3758,45.4235,75012.0
2019-10-02 14:30:00,47.66,47.7,47.59,47.68,23530.0,45.4044,45.4425,45.3377,45.4235,23530.0
2019-10-02 14:40:00,47.74,47.98,47.66,47.93,101512.0,45.4806,45.7093,45.4044,45.6616,101512.0
2019-10-02 14:50:00,47.91,47.94,47.79,47.91,37248.0,45.6426,45.6712,45.5283,45.6426,37248.0
2019-10-02 15:00:00,47.94,47.95,47.72,47.77,47666.0,45.6712,45.6807,45.4616,45.5092,47666.0
2019-10-02 15:10:00,47.8,48.08,47.8,48.05,74686.0,45.5378,45.8045,45.5378,45.776,74686.0
2019-10-02 15:20:00,48.04,48.16,47.91,47.93,60790.0,45.7664,45.8807,45.6426,45.6616,60790.0
2019-10-02 15:30:00,47.87,48.07,47.82,47.93,65578.0,45.6045,45.795,45.5568,45.6616,65578.0
2019-10-02 15:40:00,47.94,48.01,47.62,47.63,87404.0,45.6712,45.7378,45.3663,45.3758,87404.0
2019-10-02 15:50:00,47.61,47.77,47.51,47.73,144176.0,45.3568,45.5092,45.2615,45.4711,144176.0
2019-10-03 09:30:00,47.5,47.76,47.29,47.51,97586.0,45.252,45.4997,45.0519,45.2615,97586.0
2019-10-03 09:40:00,47.46,47.68,47.38,47.63,59640.0,45.2139,45.4235,45.1377,45.3758,59640.0
2019-10-03 09:50:00,47.63,47.66,47.55,47.62,27232.0,45.3758,45.4044,45.2996,45.3663,27232.0
2019-10-03 10:00:00,47.58,47.63,45.87,46.12,480780.0,45.3282,45.3758,43.6991,43.9373,480780.0
2019-10-03 10:10:00,46.08,46.4,45.88,46.36,117268.0,43.8992,44.204,43.7087,44.1659,117268.0
2019-10-03 10:20:00,46.34,47.23,46.34,47.0,229018.0,44.1469,44.9948,44.1469,44.7756,229018.0
2019-10-03 10:30:00,47.01,47.35,46.85,47.18,79604.0,44.7852,45.1091,44.6327,44.9471,79604.0
2019-10-03 10:40:00,47.18,47.18,46.8,46.84,73912.0,44.9471,44.9471,44.5851,44.6232,73912.0
2019-10-03 10:50:00,46.86,47.18,46.67,47.16,97348.0,44.6423,44.9471,44.4613,44.9281,97348.0
2019-10-03 11:00:00,47.15,47.91,47.0,47.81,185214.0,44.9185,45.6426,44.7756,45.5473,185214.0
2019-10-03 11:10:00,47.83,48.01,47.67,47.95,96336.0,45.5664,45.7378,45.4139,45.6807,96336.0
2019-10-03 11:20:00,47.94,47.94,47.62,47.71,36198.0,45.6712,45.6712,45.3663,45.452,36198.0
2019-10-03 11:30:00,47.69,47.7,47.39,47.41,49498.0,45.433,45.4425,45.1472,45.1662,49498.0
2019-10-03 11:40:00,47.44,47.62,47.35,47.39,38274.0,45.1948,45.3663,45.1091,45.1472,38274.0
2019-10-03 11:50:00,47.4,47.56,47.38,47.38,21976.0,45.1567,45.3091,45.1377,45.1377,21976.0
2019-10-03 12:00:00,47.48,47.74,47.48,47.67,35080.0,45.2329,45.4806,45.2329,45.4139,35080.0
2019-10-03 12:10:00,47.73,47.8,47.56,47.56,28658.0,45.4711,45.5378,45.3091,45.3091,28658.0
2019-10-03 12:20:00,47.55,47.87,47.55,47.79,31698.0,45.2996,45.6045,45.2996,45.5283,31698.0
2019-10-03 12:30:00,47.82,47.94,47.77,47.94,18538.0,45.5568,45.6712,45.5092,45.6712,18538.0
2019-10-03 12:40:00,47.91,48.08,47.88,48.0,14664.0,45.6426,45.8045,45.614,45.7283,14664.0
2019-10-03 12:50:00,48.05,48.09,47.89,48.04,46678.0,45.776,45.8141,45.6235,45.7664,46678.0
2019-10-03 13:00:00,48.05,48.12,47.91,47.95,34094.0,45.776,45.8426,45.6426,45.6807,34094.0
2019-10-03 13:10:00,47.9,47.99,47.88,47.97,79548.0,45.6331,45.7188,45.614,45.6997,79548.0
2019-10-03 13:20:00,47.92,48.06,47.91,47.96,19290.0,45.6521,45.7855,45.6426,45.6902,19290.0
2019-10-03 13:30:00,48.01,48.04,47.94,47.94,18200.0,45.7378,45.7664,45.6712,45.6712,18200.0
2019-10-03 13:40:00,48.01,48.3,48.01,48.27,33052.0,45.7378,46.0141,45.7378,45.9855,33052.0
2019-10-03 13:50:00,48.3,48.32,48.2,48.21,11284.0,46.0141,46.0332,45.9189,45.9284,11284.0
2019-10-03 14:00:00,48.2,48.22,48.07,48.08,35536.0,45.9189,45.9379,45.795,45.8045,35536.0
2019-10-03 14:10:00,48.08,48.22,48.07,48.19,14028.0,45.8045,45.9379,45.795,45.9093,14028.0
2019-10-03 14:20:00,48.19,48.31,48.19,48.27,9206.0,45.9093,46.0236,45.9093,45.9855,9206.0
2019-10-03 14:30:00,48.28,48.28,48.15,48.15,71330.0,45.9951,45.9951,45.8712,45.8712,71330.0
2019-10-03 14:40:00,48.15,48.22,48.15,48.22,2862.0,45.8712,45.9379,45.8712,45.9379,2862.0
2019-10-03 14:50:00,48.22,48.23,48.08,48.1,17036.0,45.9379,45.9474,45.8045,45.8236,17036.0
2019-10-03 15:00:00,48.11,48.13,48.06,48.1,10392.0,45.8331,45.8522,45.7855,45.8236,10392.0
2019-10-03 15:10:00,48.18,48.18,47.97,48.04,36064.0,45.8998,45.8998,45.6997,45.7664,36064.0
2019-10-03 15:20:00,48.02,48.09,47.93,48.04,13728.0,45.7474,45.8141,45.6616,45.7664,13728.0
2019-10-03 15:30:00,48.05,48.05,47.94,48.01,7100.0,45.776,45.776,45.6712,45.7378,7100.0
2019-10-03 15:40:00,48.02,48.13,47.84,47.85,71712.0,45.7474,45.8522,45.5759,45.5854,71712.0
2019-10-03 15:50:00,47.83,48.41,47.77,48.41,141900.0,45.5664,46.1189,45.5092,46.1189,141900.0
2019-10-04 09:30:00,48.85,49.29,48.82,49.12,118900.0,46.5381,46.9573,46.5095,46.7953,118900.0
2019-10-04 09:40:00,49.12,49.31,49.07,49.21,116648.0,46.7953,46.9763,46.7477,46.8811,116648.0
2019-10-04 09:50:00,49.23,49.4,49.12,49.38,95376.0,46.9001,47.0621,46.7953,47.043,95376.0
2019-10-04 10:00:00,49.4,49.59,49.29,49.32,73924.0,47.0621,47.2431,46.9573,46.9859,73924.0
2019-10-04 10:10:00,49.32,49.44,49.2,49.3,57350.0,46.9859,47.1002,46.8715,46.9668,57350.0
2019-10-04 10:20:00,49.38,49.47,49.24,49.25,51412.0,47.043,47.1288,46.9096,46.9192,51412.0
2019-10-04 10:30:00,49.29,49.29,49.07,49.11,66394.0,46.9573,46.9573,46.7477,46.7858,66394.0
2019-10-04 10:40:00,49.1,49.13,48.91,49.04,22690.0,46.7763,46.8048,46.5953,46.7191,22690.0
2019-10-04 10:50:00,49.06,49.27,49.06,49.12,35934.0,46.7382,46.9382,46.7382,46.7953,35934.0
2019-10-04 11:00:00,49.15,49.32,49.05,49.27,31090.0,46.8239,46.9859,46.7286,46.9382,31090.0
2019-10-04 11:10:00,49.32,49.45,49.27,49.45,20784.0,46.9859,47.1097,46.9382,47.1097,20784.0
2019-10-04 11:20:00,49.42,49.49,49.28,49.47,14772.0,47.0811,47.1478,46.9477,47.1288,14772.0
2019-10-04 11:30:00,49.46,49.69,49.45,49.68,43622.0,47.1192,47.3383,47.1097,47.3288,43622.0
2019-10-04 11:40:00,49.7,49.73,49.58,49.66,20592.0,47.3479,47.3764,47.2335,47.3098,20592.0
2019-10-04 11:50:00,49.66,49.73,49.6,49.63,18986.0,47.3098,47.3764,47.2526,47.2812,18986.0
2019-10-04 12:00:00,49.63,49.73,49.62,49.7,9308.0,47.2812,47.3764,47.2717,47.3479,9308.0
2019-10-04 12:10:00,49.7,49.7,49.57,49.6,35792.0,47.3479,47.3479,47.224,47.2526,35792.0
2019-10-04 12:20:00,49.6,49.72,49.59,49.64,28116.0,47.2526,47.3669,47.2431,47.2907,28116.0
2019-10-04 12:30:00,49.64,49.7,49.62,49.67,14916.0,47.2907,47.3479,47.2717,47.3193,14916.0
2019-10-04 12:40:00,49.68,49.7,49.6,49.66,22740.0,47.3288,47.3479,47.2526,47.3098,22740.0
2019-10-04 12:50:00,49.67,49.73,49.6,49.64,11016.0,47.3193,47.3764,47.2526,47.2907,11016.0
2019-10-04 13:00:00,49.66,49.67,49.6,49.62,14454.0,47.3098,47.3193,47.2526,47.2717,14454.0
2019-10-04 13:10:00,49.59,49.63,49.59,49.63,11356.0,47.2431,47.2812,47.2431,47.2812,11356.0
2019-10-04 13:20:00,49.63,49.63,49.58,49.63,15100.0,47.2812,47.2812,47.2335,47.2812,15100.0
2019-10-04 13:30:00,49.65,49.66,49.63,49.63,4050.0,47.3002,47.3098,47.2812,47.2812,4050.0
2019-10-04 13:40:00,49.64,49.77,49.63,49.7,43614.0,47.2907,47.4146,47.2812,47.3479,43614.0
2019-10-04 13:50:00,49.68,49.7,49.66,49.68,4420.0,47.3288,47.3479,47.3098,47.3288,4420.0
2019-10-04 14:00:00,49.7,49.76,49.7,49.75,11572.0,47.3479,47.405,47.3479,47.3955,11572.0
2019-10-04 14:10:00,49.77,49.95,49.75,49.92,32856.0,47.4146,47.586,47.3955,47.5575,32856.0
2019-10-04 14:20:00,49.93,49.99,49.91,49.97,28190.0,47.567,47.6241,47.5479,47.6051,28190.0
2019-10-04 14:30:00,49.98,50.06,49.97,50.04,25980.0,47.6146,47.6908,47.6051,47.6718,25980.0
2019-10-04 14:40:00,50.04,50.07,50.01,50.01,17932.0,47.6718,47.7004,47.6432,47.6432,17932.0
2019-10-04 14:50:00,49.96,49.99,49.92,49.96,13446.0,47.5956,47.6241,47.5575,47.5956,13446.0
2019-10-04 15:00:00,49.97,50.0,49.94,49.99,30320.0,47.6051,47.6337,47.5765,47.6241,30320.0
2019-10-04 15:10:00,50.02,50.06,49.98,50.06,16056.0,47.6527,47.6908,47.6146,47.6908,16056.0
2019-10-04 15:20:00,50.07,50.18,50.03,50.1,16982.0,47.7004,47.8051,47.6622,47.7289,16982.0
2019-10-04 15:30:00,50.13,50.3,50.09,50.27,30820.0,47.7575,47.9195,47.7194,47.8909,30820.0
2019-10-04 15:40:00,50.29,50.45,50.25,50.41,124314.0,47.9099,48.0624,47.8718,48.0243,124314.0
2019-10-04 15:50:00,50.43,50.52,50.28,50.38,202504.0,48.0433,48.1291,47.9004,47.9957,202504.0
2019-10-07 09:30:00,49.93,50.02,49.77,49.81,33132.0,47.567,47.6527,47.4146,47.4527,33132.0
2019-10-07 09:40:00,49.78,49.82,49.57,49.71,62664.0,47.4241,47.4622,47.224,47.3574,62664.0
2019-10-07 09:50:00,49.74,49.95,49.74,49.8,46058.0,47.386,47.586,47.386,47.4431,46058.0
2019-10-07 10:00:00,49.84,50.06,49.74,50.06,22414.0,47.4812,47.6908,47.386,47.6908,22414.0
2019-10-07 10:10:00,50.12,50.12,49.88,49.88,25604.0,47.748,47.748,47.5193,47.5193,25604.0
2019-10-07 10:20:00,49.88,50.08,49.88,50.05,9662.0,47.5193,47.7099,47.5193,47.6813,9662.0
2019-10-07 10:30:00,50.03,50.03,49.85,49.85,19744.0,47.6622,47.6622,47.4908,47.4908,19744.0
2019-10-07 10:40:00,49.83,50.04,49.82,49.96,28434.0,47.4717,47.6718,47.4622,47.5956,28434.0
2019-10-07 10:50:00,49.98,50.19,49.98,50.13,13558.0,47.6146,47.8147,47.6146,47.7575,13558.0
2019-10-07 11:00:00,50.13,50.41,50.13,50.4,39382.0,47.7575,48.0243,47.7575,48.0147,39382.0
2019-10-07 11:10:00,50.38,50.4,50.21,50.34,43352.0,47.9957,48.0147,47.8337,47.9576,43352.0
2019-10-07 11:20:00,50.36,50.41,50.24,50.33,16438.0,47.9766,48.0243,47.8623,47.9481,16438.0
2019-10-07 11:30:00,50.33,50.51,50.33,50.43,10880.0,47.9481,48.1195,47.9481,48.0433,10880.0
2019-10-07 11:40:00,50.38,50.58,50.38,50.5,11536.0,47.9957,48.1862,47.9957,48.11,11536.0
2019-10-07 11:50:00,50.52,50.58,50.49,50.56,5414.0,48.1291,48.1862,48.1005,48.1672,5414.0
2019-10-07 12:00:00,50.52,50.54,50.42,50.42,4550.0,48.1291,48.1481,48.0338,48.0338,4550.0
2019-10-07 12:10:00,50.41,50.5,50.41,50.44,6700.0,48.0243,48.11,48.0243,48.0528,6700.0
2019-10-07 12:20:00,50.46,50.5,50.33,50.34,14960.0,48.0719,48.11,47.9481,47.9576,14960.0
2019-10-07 12:30:00,50.3,50.32,50.25,50.32,15596.0,47.9195,47.9385,47.8718,47.9385,15596.0
2019-10-07 12:40:00,50.33,50.41,50.33,50.41,6188.0,47.9481,48.0243,47.9481,48.0243,6188.0
2019-10-07 12:50:00,50.41,50.41,50.33,50.33,5300.0,48.0243,48.0243,47.9481,47.9481,5300.0
2019-10-07 13:00:00,50.45,50.46,50.16,50.16,13700.0,48.0624,48.0719,47.7861,47.7861,13700.0
2019-10-07 13:10:00,50.17,50.2,50.1,50.17,20218.0,47.7956,47.8242,47.7289,47.7956,20218.0
2019-10-07 13:20:00,50.21,50.27,50.21,50.27,3200.0,47.8337,47.8909,47.8337,47.8909,3200.0
2019-10-07 13:30:00,50.27,50.86,50.25,50.82,128876.0,47.8909,48.453,47.8718,48.4149,128876.0
2019-10-07 13:40:00,50.81,50.84,50.71,50.83,11912.0,48.4053,48.4339,48.3101,48.4244,11912.0
2019-10-07 13:50:00,50.83,50.88,50.82,50.88,2372.0,48.4244,48.472,48.4149,48.472,2372.0
2019-10-07 14:00:00,50.9,50.9,50.58,50.63,43800.0,48.4911,48.4911,48.1862,48.2339,43800.0
2019-10-07 14:10:00,50.63,50.63,50.43,50.49,15956.0,48.2339,48.2339,48.0433,48.1005,15956.0
2019-10-07 14:20:00,50.46,50.48,50.35,50.47,14600.0,48.0719,48.091,47.9671,48.0814,14600.0
2019-10-07 14:30:00,50.44,50.44,50.18,50.22,34792.0,48.0528,48.0528,47.8051,47.8433,34792.0
2019-10-07 14:40:00,50.24,50.24,50.12,50.14,14002.0,47.8623,47.8623,47.748,47.767,14002.0
2019-10-07 14:50:00,50.13,50.13,49.91,50.13,45302.0,47.7575,47.7575,47.5479,47.7575,45302.0
2019-10-07 15:00:00,50.11,50.27,50.1,50.24,12380.0,47.7385,47.8909,47.7289,47.8623,12380.0
2019-10-07 15:10:00,50.16,50.31,50.1,50.29,26400.0,47.7861,47.929,47.7289,47.9099,26400.0
2019-10-07 15:20:00,50.22,50.35,50.15,50.31,44644.0,47.8433,47.9671,47.7766,47.929,44644.0
2019-10-07 15:30:00,50.27,50.29,50.06,50.13,11900.0,47.8909,47.9099,47.6908,47.7575,11900.0
2019-10-07 15:40:00,50.17,50.18,50.02,50.02,23422.0,47.7956,47.8051,47.6527,47.6527,23422.0
2019-10-07 15:50:00,50.01,50.15,49.85,49.88,82290.0,47.6432,47.7766,47.4908,47.5193,82290.0
2019-10-08 09:30:00,48.71,48.74,48.4,48.45,236788.0,46.4047,46.4333,46.1094,46.157,236788.0
2019-10-08 09:40:00,48.43,48.59,48.37,48.47,34532.0,46.138,46.2904,46.0808,46.1761,34532.0
2019-10-08 09:50:00,48.43,48.52,48.32,48.37,61572.0,46.138,46.2237,46.0332,46.0808,61572.0
2019-10-08 10:00:00,48.34,48.42,48.1,48.22,95208.0,46.0522,46.1284,45.8236,45.9379,95208.0
2019-10-08 10:10:00,48.21,48.42,48.12,48.42,52532.0,45.9284,46.1284,45.8426,46.1284,52532.0
2019-10-08 10:20:00,48.42,48.45,48.22,48.22,64566.0,46.1284,46.157,45.9379,45.9379,64566.0
2019-10-08 10:30:00,48.2,48.39,48.08,48.34,32470.0,45.9189,46.0999,45.8045,46.0522,32470.0
2019-10-08 10:40:00,48.36,48.4,48.15,48.24,36934.0,46.0713,46.1094,45.8712,45.957,36934.0
2019-10-08 10:50:00,48.19,48.59,48.15,48.55,32688.0,45.9093,46.2904,45.8712,46.2523,32688.0
2019-10-08 11:00:00,48.55,48.55,48.37,48.42,12546.0,46.2523,46.2523,46.0808,46.1284,12546.0
2019-10-08 11:10:00,48.42,48.63,48.41,48.49,11472.0,46.1284,46.3285,46.1189,46.1951,11472.0
2019-10-08 11:20:00,48.49,48.49,48.21,48.23,19602.0,46.1951,46.1951,45.9284,45.9474,19602.0
2019-10-08 11:30:00,48.24,48.24,47.97,48.13,196188.0,45.957,45.957,45.6997,45.8522,196188.0
2019-10-08 11:40:00,48.17,48.21,48.06,48.1,17400.0,45.8903,45.9284,45.7855,45.8236,17400.0
2019-10-08 11:50:00,48.13,48.33,48.1,48.33,22410.0,45.8522,46.0427,45.8236,46.0427,22410.0
2019-10-08 12:00:00,48.28,48.36,48.2,48.3,11250.0,45.9951,46.0713,45.9189,46.0141,11250.0
2019-10-08 12:10:00,48.29,48.38,48.27,48.35,7704.0,46.0046,46.0903,45.9855,46.0618,7704.0
2019-10-08 12:20:00,48.43,48.6,48.42,48.56,25902.0,46.138,46.2999,46.1284,46.2618,25902.0
2019-10-08 12:30:00,48.54,48.57,48.51,48.54,20488.0,46.2428,46.2713,46.2142,46.2428,20488.0
2019-10-08 12:40:00,48.54,49.31,48.54,49.04,144898.0,46.2428,46.9763,46.2428,46.7191,144898.0
2019-10-08 12:50:00,49.07,49.09,48.85,48.91,28056.0,46.7477,46.7667,46.5381,46.5953,28056.0
2019-10-08 13:00:00,48.88,48.92,48.79,48.83,14860.0,46.5667,46.6048,46.4809,46.519,14860.0
2019-10-08 13:10:00,48.83,48.89,48.77,48.88,10322.0,46.519,46.5762,46.4619,46.5667,10322.0
2019-10-08 13:20:00,48.99,49.09,48.96,49.04,50232.0,46.6715,46.7667,46.6429,46.7191,50232.0
2019-10-08 13:30:00,49.08,49.17,48.92,49.05,47386.0,46.7572,46.8429,46.6048,46.7286,47386.0
2019-10-08 13:40:00,49.05,49.18,49.05,49.16,8164.0,46.7286,46.8525,46.7286,46.8334,8164.0
2019-10-08 13:50:00,49.16,49.16,48.99,49.03,14400.0,46.8334,46.8334,46.6715,46.7096,14400.0
2019-10-08 14:00:00,49.06,49.06,48.88,48.99,22528.0,46.7382,46.7382,46.5667,46.6715,22528.0
2019-10-08 14:10:00,49.04,49.06,49.02,49.06,2608.0,46.7191,46.7382,46.7,46.7382,2608.0
2019-10-08 14:20:00,49.05,49.09,48.91,48.99,18482.0,46.7286,46.7667,46.5953,46.6715,18482.0
2019-10-08 14:30:00,49.01,49.38,49.0,49.26,57108.0,46.6905,47.043,46.681,46.9287,57108.0
2019-10-08 14:40:00,49.26,49.55,49.19,49.52,37868.0,46.9287,47.205,46.862,47.1764,37868.0
2019-10-08 14:50:00,49.57,49.57,48.51,48.97,136078.0,47.224,47.224,46.2142,46.6524,136078.0
2019-10-08 15:00:00,48.98,49.25,48.73,48.76,62830.0,46.6619,46.9192,46.4238,46.4524,62830.0
2019-10-08 15:10:00,48.73,48.83,48.56,48.82,58354.0,46.4238,46.519,46.2618,46.5095,58354.0
2019-10-08 15:20:00,48.88,49.0,48.86,48.95,33230.0,46.5667,46.681,46.5476,46.6334,33230.0
2019-10-08 15:30:00,48.95,49.04,48.48,48.49,46870.0,46.6334,46.7191,46.1856,46.1951,46870.0
2019-10-08 15:40:00,48.54,48.54,48.29,48.35,57152.0,46.2428,46.2428,46.0046,46.0618,57152.0
2019-10-08 15:50:00,48.3,48.46,48.07,48.09,117626.0,46.0141,46.1666,45.795,45.8141,117626.0
2019-10-09 09:30:00,49.12,49.17,48.88,49.01,109846.0,46.7953,46.8429,46.5667,46.6905,109846.0
2019-10-09 09:40:00,49.09,49.25,48.95,49.1,57040.0,46.7667,46.9192,46.6334,46.7763,57040.0
2019-10-09 09:50:00,49.1,49.1,48.72,48.87,36772.0,46.7763,46.7763,46.4142,46.5571,36772.0
2019-10-09 10:00:00,48.83,48.98,48.81,48.9,23656.0,46.519,46.6619,46.5,46.5857,23656.0
2019-10-09 10:10:00,48.91,48.97,48.81,48.97,14024.0,46.5953,46.6524,46.5,46.6524,14024.0
2019-10-09 10:20:00,48.97,49.07,48.96,49.0,15314.0,46.6524,46.7477,46.6429,46.681,15314.0
2019-10-09 10:30:00,49.06,49.06,48.94,48.95,6496.0,46.7382,46.7382,46.6238,46.6334,6496.0
2019-10-09 10:40:00,48.91,49.09,48.91,49.0,13722.0,46.5953,46.7667,46.5953,46.681,13722.0
2019-10-09 10:50:00,48.99,48.99,48.81,48.85,9600.0,46.6715,46.6715,46.5,46.5381,9600.0
2019-10-09 11:00:00,48.94,48.96,48.67,48.7,35048.0,46.6238,46.6429,46.3666,46.3952,35048.0
2019-10-09 11:10:00,48.74,48.87,48.58,48.85,18500.0,46.4333,46.5571,46.2809,46.5381,18500.0
2019-10-09 11:20:00,48.79,48.83,48.76,48.79,10600.0,46.4809,46.519,46.4524,46.4809,10600.0
2019-10-09 11:30:00,48.87,49.02,48.87,49.02,5522.0,46.5571,46.7,46.5571,46.7,5522.0
2019-10-09 11:40:00,48.96,49.21,48.96,49.16,16462.0,46.6429,46.8811,46.6429,46.8334,16462.0
2019-10-09 11:50:00,49.16,49.17,49.02,49.04,8000.0,46.8334,46.8429,46.7,46.7191,8000.0
2019-10-09 12:00:00,49.09,49.14,49.02,49.11,13180.0,46.7667,46.8144,46.7,46.7858,13180.0
2019-10-09 12:10:00,49.12,49.18,49.1,49.13,7400.0,46.7953,46.8525,46.7763,46.8048,7400.0
2019-10-09 12:20:00,49.13,49.18,49.09,49.09,8804.0,46.8048,46.8525,46.7667,46.7667,8804.0
2019-10-09 12:30:00,49.17,49.19,49.16,49.16,1250.0,46.8429,46.862,46.8334,46.8334,1250.0
2019-10-09 12:40:00,49.13,49.13,49.05,49.1,5300.0,46.8048,46.8048,46.7286,46.7763,5300.0
2019-10-09 12:50:00,49.07,49.15,49.02,49.15,15360.0,46.7477,46.8239,46.7,46.8239,15360.0
2019-10-09 13:00:00,49.2,49.44,49.18,49.21,41252.0,46.8715,47.1002,46.8525,46.8811,41252.0
2019-10-09 13:10:00,49.12,49.16,49.1,49.1,2432.0,46.7953,46.8334,46.7763,46.7763,2432.0
2019-10-09 13:20:00,49.03,49.1,49.03,49.09,3020.0,46.7096,46.7763,46.7096,46.7667,3020.0
2019-10-09 13:30:00,49.11,49.17,49.1,49.14,4328.0,46.7858,46.8429,46.7763,46.8144,4328.0
2019-10-09 13:40:00,49.2,49.25,49.15,49.25,3602.0,46.8715,46.9192,46.8239,46.9192,3602.0
2019-10-09 13:50:00,49.24,49.29,49.17,49.17,9782.0,46.9096,46.9573,46.8429,46.8429,9782.0
2019-10-09 14:00:00,49.17,49.21,49.09,49.18,7800.0,46.8429,46.8811,46.7667,46.8525,7800.0
2019-10-09 14:10:00,49.15,49.24,49.15,49.2,10806.0,46.8239,46.9096,46.8239,46.8715,10806.0
2019-10-09 14:20:00,49.21,49.26,49.21,49.23,6720.0,46.8811,46.9287,46.8811,46.9001,6720.0
2019-10-09 14:30:00,49.23,49.3,49.23,49.25,10400.0,46.9001,46.9668,46.9001,46.9192,10400.0
2019-10-09 14:40:00,49.31,49.36,49.28,49.32,13000.0,46.9763,47.024,46.9477,46.9859,13000.0
2019-10-09 14:50:00,49.34,49.49,49.33,49.39,17498.0,47.0049,47.1478,46.9954,47.0525,17498.0
2019-10-09 15:00:00,49.38,49.49,49.36,49.45,16920.0,47.043,47.1478,47.024,47.1097,16920.0
2019-10-09 15:10:00,49.44,49.45,49.41,49.42,15820.0,47.1002,47.1097,47.0716,47.0811,15820.0
2019-10-09 15:20:00,49.41,49.45,49.39,49.43,9490.0,47.0716,47.1097,47.0525,47.0906,9490.0
2019-10-09 15:30:00,49.45,49.54,49.45,49.54,14680.0,47.1097,47.1954,47.1097,47.1954,14680.0
2019-10-09 15:40:00,49.5,49.5,49.01,49.1,77370.0,47.1573,47.1573,46.6905,46.7763,77370.0
2019-10-09 15:50:00,49.09,49.32,49.02,49.1,63036.0,46.7667,46.9859,46.7,46.7763,63036.0
2019-10-10 09:30:00,48.96,49.19,48.87,49.19,23752.0,46.6429,46.862,46.5571,46.862,23752.0
2019-10-10 09:40:00,49.13,49.5,49.13,49.5,108530.0,46.8048,47.1573,46.8048,47.1573,108530.0
2019-10-10 09:50:00,49.49,50.13,49.44,50.08,156468.0,47.1478,47.7575,47.1002,47.7099,156468.0
2019-10-10 10:00:00,50.1,50.1,49.88,49.92,66454.0,47.7289,47.7289,47.5193,47.5575,66454.0
2019-10-10 10:10:00,49.94,50.08,49.77,50.06,29714.0,47.5765,47.7099,47.4146,47.6908,29714.0
2019-10-10 10:20:00,50.02,50.05,49.91,49.91,17132.0,47.6527,47.6813,47.5479,47.5479,17132.0
2019-10-10 10:30:00,49.95,50.01,49.88,50.01,30234.0,47.586,47.6432,47.5193,47.6432,30234.0
2019-10-10 10:40:00,49.99,50.07,49.94,49.98,19882.0,47.6241,47.7004,47.5765,47.6146,19882.0
2019-10-10 10:50:00,49.92,50.27,49.92,50.27,65158.0,47.5575,47.8909,47.5575,47.8909,65158.0
2019-10-10 11:00:00,50.31,50.45,50.25,50.42,53580.0,47.929,48.0624,47.8718,48.0338,53580.0
2019-10-10 11:10:00,50.41,50.54,50.41,50.46,60910.0,48.0243,48.1481,48.0243,48.0719,60910.0
2019-10-10 11:20:00,50.42,50.46,50.33,50.39,47502.0,48.0338,48.0719,47.9481,48.0052,47502.0
2019-10-10 11:30:00,50.4,50.44,50.29,50.33,11430.0,48.0147,48.0528,47.9099,47.9481,11430.0
2019-10-10 11:40:00,50.33,50.37,50.29,50.34,11502.0,47.9481,47.9862,47.9099,47.9576,11502.0
2019-10-10 11:50:00,50.34,50.37,50.24,50.3,27200.0,47.9576,47.9862,47.8623,47.9195,27200.0
2019-10-10 12:00:00,50.35,50.39,50.24,50.24,28988.0,47.9671,48.0052,47.8623,47.8623,28988.0
2019-10-10 12:10:00,50.19,50.27,50.13,50.15,26600.0,47.8147,47.8909,47.7575,47.7766,26600.0
2019-10-10 12:20:00,50.13,50.16,50.02,50.06,26440.0,47.7575,47.7861,47.6527,47.6908,26440.0
2019-10-10 12:30:00,50.01,50.01,49.69,49.76,52760.0,47.6432,47.6432,47.3383,47.405,52760.0
2019-10-10 12:40:00,49.74,49.88,49.73,49.88,16290.0,47.386,47.5193,47.3764,47.5193,16290.0
2019-10-10 12:50:00,49.88,49.97,49.8,49.96,18648.0,47.5193,47.6051,47.4431,47.5956,18648.0
2019-10-10 13:00:00,49.95,49.98,49.9,49.93,24884.0,47.586,47.6146,47.5384,47.567,24884.0
2019-10-10 13:10:00,49.95,49.97,49.81,49.83,12942.0,47.586,47.6051,47.4527,47.4717,12942.0
2019-10-10 13:20:00,49.83,49.89,49.83,49.88,2700.0,47.4717,47.5289,47.4717,47.5193,2700.0
2019-10-10 13:30:00,49.78,49.81,49.62,49.81,73392.0,47.4241,47.4527,47.2717,47.4527,73392.0
2019-10-10 13:40:00,49.84,49.97,49.83,49.95,10140.0,47.4812,47.6051,47.4717,47.586,10140.0
2019-10-10 13:50:00,49.97,50.17,49.97,50.02,37270.0,47.6051,47.7956,47.6051,47.6527,37270.0
2019-10-10 14:00:00,49.99,50.11,49.4,49.54,69992.0,47.6241,47.7385,47.0621,47.1954,69992.0
2019-10-10 14:10:00,49.6,49.82,49.6,49.8,14800.0,47.2526,47.4622,47.2526,47.4431,14800.0
2019-10-10 14:20:00,49.81,49.81,49.63,49.71,8826.0,47.4527,47.4527,47.2812,47.3574,8826.0
2019-10-10 14:30:00,49.68,49.85,49.68,49.77,10900.0,47.3288,47.4908,47.3288,47.4146,10900.0
2019-10-10 14:40:00,49.69,49.71,49.59,49.71,6770.0,47.3383,47.3574,47.2431,47.3574,6770.0
2019-10-10 14:50:00,49.74,49.79,49.62,49.73,9200.0,47.386,47.4336,47.2717,47.3764,9200.0
2019-10-10 15:00:00,49.7,49.78,49.68,49.72,13682.0,47.3479,47.4241,47.3288,47.3669,13682.0
2019-10-10 15:10:00,49.76,49.83,49.68,49.77,10250.0,47.405,47.4717,47.3288,47.4146,10250.0
2019-10-10 15:20:00,49.88,49.95,49.77,49.95,25382.0,47.5193,47.586,47.4146,47.586,25382.0
2019-10-10 15:30:00,49.98,49.98,49.82,49.84,10080.0,47.6146,47.6146,47.4622,47.4812,10080.0
2019-10-10 15:40:00,49.83,49.95,49.77,49.95,25930.0,47.4717,47.586,47.4146,47.586,25930.0
2019-10-10 15:50:00,49.96,50.04,49.83,49.97,142020.0,47.5956,47.6718,47.4717,47.6051,142020.0
2019-10-11 09:30:00,51.51,51.82,51.51,51.73,174268.0,49.0722,49.3675,49.0722,49.2818,174268.0
2019-10-11 09:40:00,51.75,52.21,51.72,52.08,210066.0,49.3008,49.7391,49.2723,49.6152,210066.0
2019-10-11 09:50:00,52.05,52.16,51.92,52.0,70150.0,49.5866,49.6914,49.4628,49.539,70150.0
2019-10-11 10:00:00,52.04,52.18,52.04,52.12,47096.0,49.5771,49.7105,49.5771,49.6533,47096.0
2019-10-11 10:10:00,52.13,52.23,52.07,52.19,34500.0,49.6629,49.7581,49.6057,49.72,34500.0
2019-10-11 10:20:00,52.2,52.22,52.14,52.21,30068.0,49.7295,49.7486,49.6724,49.7391,30068.0
2019-10-11 10:30:00,52.22,52.27,52.05,52.05,51750.0,49.7486,49.7962,49.5866,49.5866,51750.0
2019-10-11 10:40:00,52.03,52.14,52.01,52.13,25250.0,49.5676,49.6724,49.5485,49.6629,25250.0
2019-10-11 10:50:00,52.13,52.21,52.12,52.17,11890.0,49.6629,49.7391,49.6533,49.701,11890.0
2019-10-11 11:00:00,52.17,52.42,52.17,52.33,86150.0,49.701,49.9391,49.701,49.8534,86150.0
2019-10-11 11:10:00,52.34,52.5,52.27,52.47,54900.0,49.8629,50.0154,49.7962,49.9868,54900.0
2019-10-11 11:20:00,52.44,52.59,52.43,52.56,72848.0,49.9582,50.1011,49.9487,50.0725,72848.0
2019-10-11 11:30:00,52.56,52.75,52.54,52.64,47738.0,50.0725,50.2535,50.0535,50.1487,47738.0
2019-10-11 11:40:00,52.62,52.65,52.15,52.34,99062.0,50.1297,50.1583,49.6819,49.8629,99062.0
2019-10-11 11:50:00,52.32,52.33,52.26,52.32,35442.0,49.8439,49.8534,49.7867,49.8439,35442.0
2019-10-11 12:00:00,52.35,52.35,52.06,52.07,32528.0,49.8725,49.8725,49.5962,49.6057,32528.0
2019-10-11 12:10:00,52.04,52.1,51.98,52.05,47594.0,49.5771,49.6343,49.52,49.5866,47594.0
2019-10-11 12:20:00,52.05,52.15,52.02,52.1,22360.0,49.5866,49.6819,49.5581,49.6343,22360.0
2019-10-11 12:30:00,52.13,52.15,51.44,51.9,83174.0,49.6629,49.6819,49.0055,49.4437,83174.0
2019-10-11 12:40:00,51.87,52.07,51.83,52.01,20154.0,49.4152,49.6057,49.3771,49.5485,20154.0
2019-10-11 12:50:00,52.02,52.17,52.02,52.16,10756.0,49.5581,49.701,49.5581,49.6914,10756.0
2019-10-11 13:00:00,52.2,52.22,52.08,52.08,11110.0,49.7295,49.7486,49.6152,49.6152,11110.0
2019-10-11 13:10:00,52.09,52.09,51.92,51.97,31464.0,49.6248,49.6248,49.4628,49.5104,31464.0
2019-10-11 13:20:00,52.0,52.42,51.92,52.12,54224.0,49.539,49.9391,49.4628,49.6533,54224.0
2019-10-11 13:30:00,52.15,52.27,52.02,52.23,31148.0,49.6819,49.7962,49.5581,49.7581,31148.0
2019-10-11 13:40:00,52.27,52.36,52.24,52.32,30634.0,49.7962,49.882,49.7677,49.8439,30634.0
2019-10-11 13:50:00,52.34,52.44,52.28,52.39,40054.0,49.8629,49.9582,49.8058,49.9106,40054.0
2019-10-11 14:00:00,52.42,52.43,52.33,52.37,36194.0,49.9391,49.9487,49.8534,49.8915,36194.0
2019-10-11 14:10:00,52.37,52.37,52.22,52.36,24694.0,49.8915,49.8915,49.7486,49.882,24694.0
2019-10-11 14:20:00,52.37,52.57,52.35,52.54,22066.0,49.8915,50.082,49.8725,50.0535,22066.0
2019-10-11 14:30:00,52.54,52.6,52.5,52.54,25578.0,50.0535,50.1106,50.0154,50.0535,25578.0
2019-10-11 14:40:00,52.56,52.72,52.55,52.65,39928.0,50.0725,50.2249,50.063,50.1583,39928.0
2019-10-11 14:50:00,52.61,52.71,52.58,52.65,22806.0,50.1201,50.2154,50.0916,50.1583,22806.0
2019-10-11 15:00:00,52.62,52.67,52.55,52.67,23848.0,50.1297,50.1773,50.063,50.1773,23848.0
2019-10-11 15:10:00,52.63,52.68,52.6,52.65,20214.0,50.1392,50.1868,50.1106,50.1583,20214.0
2019-10-11 15:20:00,52.63,52.68,52.57,52.63,38058.0,50.1392,50.1868,50.082,50.1392,38058.0
2019-10-11 15:30:00,52.66,52.81,52.45,52.77,80762.0,50.1678,50.3107,49.9677,50.2726,80762.0
2019-10-11 15:40:00,52.84,52.85,51.98,52.15,72870.0,50.3393,50.3488,49.52,49.6819,72870.0
2019-10-11 15:50:00,52.14,52.22,51.63,51.7,119948.0,49.6724,49.7486,49.1865,49.2532,119948.0
2019-10-14 09:30:00,51.38,51.64,51.33,51.39,99172.0,48.9484,49.1961,48.9007,48.9579,99172.0
2019-10-14 09:40:00,51.4,51.64,51.35,51.63,44908.0,48.9674,49.1961,48.9198,49.1865,44908.0
2019-10-14 09:50:00,51.63,51.77,51.56,51.74,20616.0,49.1865,49.3199,49.1198,49.2913,20616.0
2019-10-14 10:00:00,51.75,51.99,51.74,51.96,46410.0,49.3008,49.5295,49.2913,49.5009,46410.0
2019-10-14 10:10:00,51.94,51.96,51.82,51.82,20650.0,49.4819,49.5009,49.3675,49.3675,20650.0
2019-10-14 10:20:00,51.77,51.79,51.66,51.72,14116.0,49.3199,49.339,49.2151,49.2723,14116.0
2019-10-14 10:30:00,51.81,51.83,51.72,51.82,12802.0,49.358,49.3771,49.2723,49.3675,12802.0
2019-10-14 10:40:00,51.82,51.9,51.79,51.86,13810.0,49.3675,49.4437,49.339,49.4056,13810.0
2019-10-14 10:50:00,51.88,52.04,51.87,52.03,8032.0,49.4247,49.5771,49.4152,49.5676,8032.0
2019-10-14 11:00:00,52.03,52.05,51.77,51.85,11870.0,49.5676,49.5866,49.3199,49.3961,11870.0
2019-10-14 11:10:00,51.8,51.92,51.8,51.86,7470.0,49.3485,49.4628,49.3485,49.4056,7470.0
2019-10-14 11:20:00,51.85,51.85,51.79,51.81,4020.0,49.3961,49.3961,49.339,49.358,4020.0
2019-10-14 11:30:00,51.84,51.95,51.84,51.92,6474.0,49.3866,49.4914,49.3866,49.4628,6474.0
2019-10-14 11:40:00,51.93,51.96,51.87,51.88,5200.0,49.4723,49.5009,49.4152,49.4247,5200.0
2019-10-14 11:50:00,51.93,51.94,51.9,51.91,5344.0,49.4723,49.4819,49.4437,49.4533,5344.0
2019-10-14 12:00:00,51.91,51.91,51.81,51.87,2862.0,49.4533,49.4533,49.358,49.4152,2862.0
2019-10-14 12:10:00,51.85,51.87,51.85,51.87,1444.0,49.3961,49.4152,49.3961,49.4152,1444.0
2019-10-14 12:20:00,51.77,51.82,51.74,51.79,4440.0,49.3199,49.3675,49.2913,49.339,4440.0
2019-10-14 12:30:00,51.85,51.85,51.85,51.85,200.0,49.3961,49.3961,49.3961,49.3961,200.0
2019-10-14 12:40:00,51.85,51.91,51.84,51.91,2544.0,49.3961,49.4533,49.3866,49.4533,2544.0
2019-10-14 12:50:00,51.88,51.88,51.8,51.81,42740.0,49.4247,49.4247,49.3485,49.358,42740.0
2019-10-14 13:00:00,51.83,51.86,51.82,51.85,9400.0,49.3771,49.4056,49.3675,49.3961,9400.0
2019-10-14 13:10:00,51.8,51.8,51.8,51.8,460.0,49.3485,49.3485,49.3485,49.3485,460.0
2019-10-14 13:20:00,51.76,51.76,51.68,51.73,7600.0,49.3104,49.3104,49.2342,49.2818,7600.0
2019-10-14 13:30:00,51.7,51.7,51.63,51.63,3034.0,49.2532,49.2532,49.1865,49.1865,3034.0
2019-10-14 13:40:00,51.73,51.74,51.69,51.69,1600.0,49.2818,49.2913,49.2437,49.2437,1600.0
2019-10-14 13:50:00,51.68,51.83,51.67,51.83,1500.0,49.2342,49.3771,49.2246,49.3771,1500.0
2019-10-14 14:00:00,51.86,51.9,51.83,51.88,7706.0,49.4056,49.4437,49.3771,49.4247,7706.0
2019-10-14 14:10:00,51.88,51.92,51.88,51.92,15268.0,49.4247,49.4628,49.4247,49.4628,15268.0
2019-10-14 14:20:00,51.85,51.85,51.85,51.85,600.0,49.3961,49.3961,49.3961,49.3961,600.0
2019-10-14 14:30:00,51.84,51.84,51.76,51.76,1400.0,49.3866,49.3866,49.3104,49.3104,1400.0
2019-10-14 14:40:00,51.73,51.73,51.68,51.69,2000.0,49.2818,49.2818,49.2342,49.2437,2000.0
2019-10-14 14:50:00,51.7,51.71,51.63,51.71,2800.0,49.2532,49.2627,49.1865,49.2627,2800.0
2019-10-14 15:00:00,51.7,51.71,51.59,51.6,6300.0,49.2532,49.2627,49.1484,49.1579,6300.0
2019-10-14 15:10:00,51.6,51.64,51.55,51.64,4800.0,49.1579,49.1961,49.1103,49.1961,4800.0
2019-10-14 15:20:00,51.64,51.67,51.6,51.63,7040.0,49.1961,49.2246,49.1579,49.1865,7040.0
2019-10-14 15:30:00,51.62,51.66,51.53,51.66,6000.0,49.177,49.2151,49.0913,49.2151,6000.0
2019-10-14 15:40:00,51.54,51.58,51.51,51.54,6800.0,49.1008,49.1389,49.0722,49.1008,6800.0
2019-10-14 15:50:00,51.52,51.68,51.5,51.51,70080.0,49.0817,49.2342,49.0627,49.0722,70080.0
2019-10-15 09:30:00,52.26,52.38,52.13,52.24,89226.0,49.7867,49.901,49.6629,49.7677,89226.0
2019-10-15 09:40:00,52.24,52.42,52.21,52.38,102614.0,49.7677,49.9391,49.7391,49.901,102614.0
2019-10-15 09:50:00,52.4,52.4,52.26,52.33,16246.0,49.9201,49.9201,49.7867,49.8534,16246.0
2019-10-15 10:00:00,52.34,52.44,52.33,52.43,81886.0,49.8629,49.9582,49.8534,49.9487,81886.0
2019-10-15 10:10:00,52.42,52.74,52.41,52.74,40322.0,49.9391,50.244,49.9296,50.244,40322.0
2019-10-15 10:20:00,52.75,52.94,52.65,52.89,50788.0,50.2535,50.4345,50.1583,50.3869,50788.0
2019-10-15 10:30:00,52.85,53.11,52.85,53.1,60554.0,50.3488,50.5965,50.3488,50.587,60554.0
2019-10-15 10:40:00,53.13,53.22,53.04,53.12,60788.0,50.6155,50.7013,50.5298,50.606,60788.0
2019-10-15 10:50:00,53.13,53.38,53.09,53.38,34130.0,50.6155,50.8537,50.5774,50.8537,34130.0
2019-10-15 11:00:00,53.4,53.47,53.3,53.34,23044.0,50.8728,50.9394,50.7775,50.8156,23044.0
2019-10-15 11:10:00,53.21,53.21,52.98,52.98,30830.0,50.6917,50.6917,50.4726,50.4726,30830.0
2019-10-15 11:20:00,53.03,53.1,52.93,53.09,26770.0,50.5203,50.587,50.425,50.5774,26770.0
2019-10-15 11:30:00,53.15,53.18,52.96,52.98,17294.0,50.6346,50.6632,50.4536,50.4726,17294.0
2019-10-15 11:40:00,53.02,53.1,52.99,52.99,4408.0,50.5107,50.587,50.4822,50.4822,4408.0
2019-10-15 11:50:00,53.09,53.1,53.04,53.05,5600.0,50.5774,50.587,50.5298,50.5393,5600.0
2019-10-15 12:00:00,53.1,53.1,53.06,53.07,1800.0,50.587,50.587,50.5488,50.5584,1800.0
2019-10-15 12:10:00,53.02,53.06,52.98,53.0,27698.0,50.5107,50.5488,50.4726,50.4917,27698.0
2019-10-15 12:20:00,53.01,53.01,52.91,52.94,25298.0,50.5012,50.5012,50.4059,50.4345,25298.0
2019-10-15 12:30:00,52.96,53.03,52.95,53.03,3170.0,50.4536,50.5203,50.4441,50.5203,3170.0
2019-10-15 12:40:00,53.05,53.05,52.98,52.99,6800.0,50.5393,50.5393,50.4726,50.4822,6800.0
2019-10-15 12:50:00,53.02,53.12,52.99,53.12,6280.0,50.5107,50.606,50.4822,50.606,6280.0
2019-10-15 13:00:00,53.15,53.16,53.05,53.05,20600.0,50.6346,50.6441,50.5393,50.5393,20600.0
2019-10-15 13:10:00,53.06,53.12,53.06,53.12,3008.0,50.5488,50.606,50.5488,50.606,3008.0
2019-10-15 13:20:00,53.11,53.13,53.01,53.06,7750.0,50.5965,50.6155,50.5012,50.5488,7750.0
2019-10-15 13:30:00,53.07,53.12,53.07,53.1,1100.0,50.5584,50.606,50.5584,50.587,1100.0
2019-10-15 13:40:00,53.1,53.15,53.08,53.15,4248.0,50.587,50.6346,50.5679,50.6346,4248.0
2019-10-15 13:50:00,53.2,53.21,53.15,53.2,2600.0,50.6822,50.6917,50.6346,50.6822,2600.0
2019-10-15 14:00:00,53.17,53.2,53.13,53.15,4232.0,50.6536,50.6822,50.6155,50.6346,4232.0
2019-10-15 14:10:00,53.21,53.25,53.21,53.24,2400.0,50.6917,50.7299,50.6917,50.7203,2400.0
2019-10-15 14:20:00,53.24,53.34,53.24,53.27,16690.0,50.7203,50.8156,50.7203,50.7489,16690.0
2019-10-15 14:30:00,53.24,53.24,53.18,53.18,11442.0,50.7203,50.7203,50.6632,50.6632,11442.0
2019-10-15 14:40:00,53.19,53.24,53.18,53.18,7390.0,50.6727,50.7203,50.6632,50.6632,7390.0
2019-10-15 14:50:00,53.19,53.23,53.13,53.16,14590.0,50.6727,50.7108,50.6155,50.6441,14590.0
2019-10-15 15:00:00,53.13,53.15,53.08,53.08,5732.0,50.6155,50.6346,50.5679,50.5679,5732.0
2019-10-15 15:10:00,53.1,53.1,52.99,53.05,19520.0,50.587,50.587,50.4822,50.5393,19520.0
2019-10-15 15:20:00,53.06,53.16,53.06,53.16,13626.0,50.5488,50.6441,50.5488,50.6441,13626.0
2019-10-15 15:30:00,53.15,53.17,53.02,53.02,13450.0,50.6346,50.6536,50.5107,50.5107,13450.0
2019-10-15 15:40:00,53.02,53.04,52.92,52.92,16550.0,50.5107,50.5298,50.4155,50.4155,16550.0
2019-10-15 15:50:00,52.95,53.03,52.9,52.9,29350.0,50.4441,50.5203,50.3964,50.3964,29350.0
2019-10-16 09:30:00,52.66,52.84,52.49,52.79,55174.0,50.1678,50.3393,50.0058,50.2916,55174.0
2019-10-16 09:40:00,52.77,52.85,52.73,52.82,22638.0,50.2726,50.3488,50.2345,50.3202,22638.0
2019-10-16 09:50:00,52.74,52.74,52.54,52.57,11650.0,50.244,50.244,50.0535,50.082,11650.0
2019-10-16 10:00:00,52.59,52.6,52.42,52.51,28076.0,50.1011,50.1106,49.9391,50.0249,28076.0
2019-10-16 10:10:00,52.5,52.63,52.47,52.63,6412.0,50.0154,50.1392,49.9868,50.1392,6412.0
2019-10-16 10:20:00,52.65,52.79,52.62,52.77,16014.0,50.1583,50.2916,50.1297,50.2726,16014.0
2019-10-16 10:30:00,52.79,52.79,52.69,52.71,4770.0,50.2916,50.2916,50.1964,50.2154,4770.0
2019-10-16 10:40:00,52.68,52.74,52.68,52.71,7974.0,50.1868,50.244,50.1868,50.2154,7974.0
2019-10-16 10:50:00,52.7,52.85,52.7,52.85,13028.0,50.2059,50.3488,50.2059,50.3488,13028.0
2019-10-16 11:00:00,52.86,52.95,52.84,52.91,20486.0,50.3583,50.4441,50.3393,50.4059,20486.0
2019-10-16 11:10:00,52.84,52.9,52.8,52.81,16286.0,50.3393,50.3964,50.3012,50.3107,16286.0
2019-10-16 11:20:00,52.84,52.88,52.84,52.88,2784.0,50.3393,50.3774,50.3393,50.3774,2784.0
2019-10-16 11:30:00,52.87,52.88,52.75,52.84,12708.0,50.3678,50.3774,50.2535,50.3393,12708.0
2019-10-16 11:40:00,52.85,53.1,52.85,53.1,33156.0,50.3488,50.587,50.3488,50.587,33156.0
2019-10-16 11:50:00,53.09,53.09,52.97,52.97,10880.0,50.5774,50.5774,50.4631,50.4631,10880.0
2019-10-16 12:00:00,53.01,53.04,52.99,52.99,6560.0,50.5012,50.5298,50.4822,50.4822,6560.0
2019-10-16 12:10:00,52.99,52.99,52.88,52.91,6392.0,50.4822,50.4822,50.3774,50.4059,6392.0
2019-10-16 12:20:00,52.87,52.92,52.86,52.91,11390.0,50.3678,50.4155,50.3583,50.4059,11390.0
2019-10-16 12:30:00,52.88,52.88,52.87,52.87,400.0,50.3774,50.3774,50.3678,50.3678,400.0
2019-10-16 12:40:00,52.91,52.91,52.85,52.85,980.0,50.4059,50.4059,50.3488,50.3488,980.0
2019-10-16 12:50:00,52.79,52.81,52.78,52.81,3474.0,50.2916,50.3107,50.2821,50.3107,3474.0
2019-10-16 13:00:00,52.85,52.85,52.77,52.79,5226.0,50.3488,50.3488,50.2726,50.2916,5226.0
2019-10-16 13:10:00,52.82,52.82,52.75,52.75,4198.0,50.3202,50.3202,50.2535,50.2535,4198.0
2019-10-16 13:20:00,52.77,52.79,52.73,52.73,4438.0,50.2726,50.2916,50.2345,50.2345,4438.0
2019-10-16 13:30:00,52.76,52.84,52.76,52.81,3818.0,50.263,50.3393,50.263,50.3107,3818.0
2019-10-16 13:40:00,52.8,52.87,52.69,52.82,33680.0,50.3012,50.3678,50.1964,50.3202,33680.0
2019-10-16 13:50:00,52.83,52.83,52.73,52.74,3090.0,50.3297,50.3297,50.2345,50.244,3090.0
2019-10-16 14:00:00,52.76,52.8,52.72,52.8,5372.0,50.263,50.3012,50.2249,50.3012,5372.0
2019-10-16 14:10:00,52.77,52.85,52.77,52.85,7168.0,50.2726,50.3488,50.2726,50.3488,7168.0
2019-10-16 14:20:00,52.88,52.9,52.85,52.9,3800.0,50.3774,50.3964,50.3488,50.3964,3800.0
2019-10-16 14:30:00,52.9,53.01,52.9,53.01,30004.0,50.3964,50.5012,50.3964,50.5012,30004.0
2019-10-16 14:40:00,53.05,53.05,52.97,52.97,5926.0,50.5393,50.5393,50.4631,50.4631,5926.0
2019-10-16 14:50:00,52.97,52.99,52.92,52.92,8280.0,50.4631,50.4822,50.4155,50.4155,8280.0
2019-10-16 15:00:00,52.92,52.94,52.85,52.87,13850.0,50.4155,50.4345,50.3488,50.3678,13850.0
2019-10-16 15:10:00,52.83,52.84,52.68,52.77,26678.0,50.3297,50.3393,50.1868,50.2726,26678.0
2019-10-16 15:20:00,52.73,52.78,52.72,52.78,5874.0,50.2345,50.2821,50.2249,50.2821,5874.0
2019-10-16 15:30:00,52.8,52.88,52.8,52.88,3304.0,50.3012,50.3774,50.3012,50.3774,3304.0
2019-10-16 15:40:00,52.85,52.85,52.73,52.8,24164.0,50.3488,50.3488,50.2345,50.3012,24164.0
2019-10-16 15:50:00,52.79,52.85,52.76,52.8,58512.0,50.2916,50.3488,50.263,50.3012,58512.0
2019-10-17 09:30:00,53.16,53.33,52.96,53.02,77326.0,50.6441,50.8061,50.4536,50.5107,77326.0
2019-10-17 09:40:00,53.04,53.29,53.02,53.28,34008.0,50.5298,50.768,50.5107,50.7584,34008.0
2019-10-17 09:50:00,53.31,53.38,53.27,53.27,22600.0,50.787,50.8537,50.7489,50.7489,22600.0
2019-10-17 10:00:00,53.27,53.31,53.17,53.24,26846.0,50.7489,50.787,50.6536,50.7203,26846.0
2019-10-17 10:10:00,53.28,53.38,53.2,53.27,17120.0,50.7584,50.8537,50.6822,50.7489,17120.0
2019-10-17 10:20:00,53.28,53.41,53.27,53.34,12828.0,50.7584,50.8823,50.7489,50.8156,12828.0
2019-10-17 10:30:00,53.34,53.34,53.19,53.22,4900.0,50.8156,50.8156,50.6727,50.7013,4900.0
2019-10-17 10:40:00,53.23,53.26,53.01,53.02,31274.0,50.7108,50.7394,50.5012,50.5107,31274.0
2019-10-17 10:50:00,53.01,53.08,52.95,52.99,39240.0,50.5012,50.5679,50.4441,50.4822,39240.0
2019-10-17 11:00:00,52.95,52.96,52.73,52.89,68636.0,50.4441,50.4536,50.2345,50.3869,68636.0
2019-10-17 11:10:00,52.91,53.04,52.9,53.04,32340.0,50.4059,50.5298,50.3964,50.5298,32340.0
2019-10-17 11:20:00,53.06,53.06,52.95,52.98,14000.0,50.5488,50.5488,50.4441,50.4726,14000.0
2019-10-17 11:30:00,52.99,53.01,52.83,52.92,20186.0,50.4822,50.5012,50.3297,50.4155,20186.0
2019-10-17 11:40:00,52.92,52.94,52.82,52.83,37966.0,50.4155,50.4345,50.3202,50.3297,37966.0
2019-10-17 11:50:00,52.75,52.75,52.59,52.74,24034.0,50.2535,50.2535,50.1011,50.244,24034.0
2019-10-17 12:00:00,52.74,52.74,52.6,52.69,6842.0,50.244,50.244,50.1106,50.1964,6842.0
2019-10-17 12:10:00,52.66,52.66,52.59,52.63,7800.0,50.1678,50.1678,50.1011,50.1392,7800.0
2019-10-17 12:20:00,52.63,52.76,52.62,52.72,11612.0,50.1392,50.263,50.1297,50.2249,11612.0
2019-10-17 12:30:00,52.72,52.82,52.72,52.79,17600.0,50.2249,50.3202,50.2249,50.2916,17600.0
2019-10-17 12:40:00,52.8,52.82,52.76,52.82,22016.0,50.3012,50.3202,50.263,50.3202,22016.0
2019-10-17 12:50:00,52.8,52.91,52.8,52.91,7796.0,50.3012,50.4059,50.3012,50.4059,7796.0
2019-10-17 13:00:00,52.89,52.91,52.82,52.82,7640.0,50.3869,50.4059,50.3202,50.3202,7640.0
2019-10-17 13:10:00,52.84,52.96,52.83,52.95,14294.0,50.3393,50.4536,50.3297,50.4441,14294.0
2019-10-17 13:20:00,52.9,52.91,52.88,52.9,8618.0,50.3964,50.4059,50.3774,50.3964,8618.0
2019-10-17 13:30:00,52.93,52.95,52.92,52.95,63650.0,50.425,50.4441,50.4155,50.4441,63650.0
2019-10-17 13:40:00,52.97,53.04,52.92,53.02,9230.0,50.4631,50.5298,50.4155,50.5107,9230.0
2019-10-17 13:50:00,53.05,53.06,52.97,52.98,20224.0,50.5393,50.5488,50.4631,50.4726,20224.0
2019-10-17 14:00:00,52.97,52.97,52.84,52.84,5028.0,50.4631,50.4631,50.3393,50.3393,5028.0
2019-10-17 14:10:00,52.88,52.9,52.85,52.88,5546.0,50.3774,50.3964,50.3488,50.3774,5546.0
2019-10-17 14:20:00,52.92,53.04,52.92,53.03,5344.0,50.4155,50.5298,50.4155,50.5203,5344.0
2019-10-17 14:30:00,53.04,53.05,52.96,53.05,15600.0,50.5298,50.5393,50.4536,50.5393,15600.0
2019-10-17 14:40:00,53.03,53.13,53.03,53.13,2200.0,50.5203,50.6155,50.5203,50.6155,2200.0
2019-10-17 14:50:00,53.16,53.21,53.1,53.17,27084.0,50.6441,50.6917,50.587,50.6536,27084.0
2019-10-17 15:00:00,53.19,53.21,53.09,53.1,30362.0,50.6727,50.6917,50.5774,50.587,30362.0
2019-10-17 15:10:00,53.09,53.17,53.08,53.08,3000.0,50.5774,50.6536,50.5679,50.5679,3000.0
2019-10-17 15:20:00,53.1,53.13,53.06,53.1,1400.0,50.587,50.6155,50.5488,50.587,1400.0
2019-10-17 15:30:00,53.13,53.2,53.05,53.05,13364.0,50.6155,50.6822,50.5393,50.5393,13364.0
2019-10-17 15:40:00,53.02,53.07,52.99,53.0,5800.0,50.5107,50.5584,50.4822,50.4917,5800.0
2019-10-17 15:50:00,52.96,53.05,52.91,52.97,54976.0,50.4536,50.5393,50.4059,50.4631,54976.0
2019-10-18 09:30:00,52.59,52.83,52.54,52.76,51686.0,50.1011,50.3297,50.0535,50.263,51686.0
2019-10-18 09:40:00,52.74,52.85,52.63,52.8,13672.0,50.244,50.3488,50.1392,50.3012,13672.0
2019-10-18 09:50:00,52.76,52.84,52.75,52.83,8040.0,50.263,50.3393,50.2535,50.3297,8040.0
2019-10-18 10:00:00,52.82,52.82,52.49,52.61,24632.0,50.3202,50.3202,50.0058,50.1201,24632.0
2019-10-18 10:10:00,52.62,52.66,52.52,52.6,14392.0,50.1297,50.1678,50.0344,50.1106,14392.0
2019-10-18 10:20:00,52.59,52.66,52.49,52.59,27584.0,50.1011,50.1678,50.0058,50.1011,27584.0
2019-10-18 10:30:00,52.54,52.54,52.38,52.49,30030.0,50.0535,50.0535,49.901,50.0058,30030.0
2019-10-18 10:40:00,52.45,52.47,52.26,52.37,25464.0,49.9677,49.9868,49.7867,49.8915,25464.0
2019-10-18 10:50:00,52.41,52.49,52.41,52.45,13040.0,49.9296,50.0058,49.9296,49.9677,13040.0
2019-10-18 11:00:00,52.43,52.53,52.43,52.46,31640.0,49.9487,50.0439,49.9487,49.9772,31640.0
2019-10-18 11:10:00,52.46,52.58,52.46,52.58,24052.0,49.9772,50.0916,49.9772,50.0916,24052.0
2019-10-18 11:20:00,52.54,52.57,52.52,52.52,8500.0,50.0535,50.082,50.0344,50.0344,8500.0
2019-10-18 11:30:00,52.4,52.49,52.38,52.49,13674.0,49.9201,50.0058,49.901,50.0058,13674.0
2019-10-18 11:40:00,52.52,52.54,52.38,52.39,14072.0,50.0344,50.0535,49.901,49.9106,14072.0
2019-10-18 11:50:00,52.37,52.37,52.22,52.22,20526.0,49.8915,49.8915,49.7486,49.7486,20526.0
2019-10-18 12:00:00,52.21,52.32,52.11,52.16,51890.0,49.7391,49.8439,49.6438,49.6914,51890.0
2019-10-18 12:10:00,52.2,52.24,51.85,51.86,32248.0,49.7295,49.7677,49.3961,49.4056,32248.0
2019-10-18 12:20:00,51.83,51.86,51.63,51.74,63488.0,49.3771,49.4056,49.1865,49.2913,63488.0
2019-10-18 12:30:00,51.69,51.84,51.67,51.77,39002.0,49.2437,49.3866,49.2246,49.3199,39002.0
2019-10-18 12:40:00,51.76,51.83,51.71,51.77,48666.0,49.3104,49.3771,49.2627,49.3199,48666.0
2019-10-18 12:50:00,51.77,51.88,51.71,51.87,11636.0,49.3199,49.4247,49.2627,49.4152,11636.0
2019-10-18 13:00:00,51.87,52.0,51.86,52.0,18036.0,49.4152,49.539,49.4056,49.539,18036.0
2019-10-18 13:10:00,51.98,52.04,51.92,52.01,13862.0,49.52,49.5771,49.4628,49.5485,13862.0
2019-10-18 13:20:00,51.99,52.02,51.91,51.91,12600.0,49.5295,49.5581,49.4533,49.4533,12600.0
2019-10-18 13:30:00,51.92,51.96,51.84,51.87,15310.0,49.4628,49.5009,49.3866,49.4152,15310.0
2019-10-18 13:40:00,51.85,52.11,51.84,52.05,17200.0,49.3961,49.6438,49.3866,49.5866,17200.0
2019-10-18 13:50:00,52.06,52.11,52.0,52.06,15932.0,49.5962,49.6438,49.539,49.5962,15932.0
2019-10-18 14:00:00,52.06,52.1,51.93,51.93,7300.0,49.5962,49.6343,49.4723,49.4723,7300.0
2019-10-18 14:10:00,51.93,51.99,51.85,51.91,29950.0,49.4723,49.5295,49.3961,49.4533,29950.0
2019-10-18 14:20:00,51.92,51.99,51.9,51.97,3720.0,49.4628,49.5295,49.4437,49.5104,3720.0
2019-10-18 14:30:00,51.97,51.97,51.83,51.83,8310.0,49.5104,49.5104,49.3771,49.3771,8310.0
2019-10-18 14:40:00,51.8,51.8,51.68,51.69,11266.0,49.3485,49.3485,49.2342,49.2437,11266.0
2019-10-18 14:50:00,51.74,51.87,51.74,51.86,10700.0,49.2913,49.4152,49.2913,49.4056,10700.0
2019-10-18 15:00:00,51.88,51.98,51.85,51.98,17630.0,49.4247,49.52,49.3961,49.52,17630.0
2019-10-18 15:10:00,51.94,52.04,51.91,51.99,14252.0,49.4819,49.5771,49.4533,49.5295,14252.0
2019-10-18 15:20:00,51.94,52.02,51.84,51.85,18870.0,49.4819,49.5581,49.3866,49.3961,18870.0
2019-10-18 15:30:00,51.84,51.87,51.81,51.81,13584.0,49.3866,49.4152,49.358,49.358,13584.0
2019-10-18 15:40:00,51.82,51.82,51.7,51.73,13518.0,49.3675,49.3675,49.2532,49.2818,13518.0
2019-10-18 15:50:00,51.77,51.81,51.47,51.47,99848.0,49.3199,49.358,49.0341,49.0341,99848.0
2019-10-21 09:30:00,51.72,51.76,51.49,51.67,76082.0,49.2723,49.3104,49.0532,49.2246,76082.0
2019-10-21 09:40:00,51.66,51.74,51.41,51.45,39390.0,49.2151,49.2913,48.9769,49.015,39390.0
2019-10-21 09:50:00,51.46,51.58,51.41,51.48,63640.0,49.0246,49.1389,48.9769,49.0436,63640.0
2019-10-21 10:00:00,51.5,51.56,51.29,51.48,45540.0,49.0627,49.1198,48.8626,49.0436,45540.0
2019-10-21 10:10:00,51.5,51.54,51.46,51.48,6660.0,49.0627,49.1008,49.0246,49.0436,6660.0
2019-10-21 10:20:00,51.48,51.54,51.41,51.41,19200.0,49.0436,49.1008,48.9769,48.9769,19200.0
2019-10-21 10:30:00,51.44,51.44,51.31,51.43,18686.0,49.0055,49.0055,48.8817,48.996,18686.0
2019-10-21 10:40:00,51.46,51.49,51.38,51.39,7342.0,49.0246,49.0532,48.9484,48.9579,7342.0
2019-10-21 10:50:00,51.41,51.52,51.34,51.49,9088.0,48.9769,49.0817,48.9103,49.0532,9088.0
2019-10-21 11:00:00,51.48,51.65,51.46,51.65,20856.0,49.0436,49.2056,49.0246,49.2056,20856.0
2019-10-21 11:10:00,51.63,51.7,51.6,51.6,5318.0,49.1865,49.2532,49.1579,49.1579,5318.0
2019-10-21 11:20:00,51.52,51.66,51.52,51.65,21842.0,49.0817,49.2151,49.0817,49.2056,21842.0
2019-10-21 11:30:00,51.46,51.57,51.46,51.57,16166.0,49.0246,49.1294,49.0246,49.1294,16166.0
2019-10-21 11:40:00,51.6,51.61,51.55,51.59,8500.0,49.1579,49.1675,49.1103,49.1484,8500.0
2019-10-21 11:50:00,51.58,51.6,51.56,51.58,3280.0,49.1389,49.1579,49.1198,49.1389,3280.0
2019-10-21 12:00:00,51.54,51.54,51.54,51.54,218.0,49.1008,49.1008,49.1008,49.1008,218.0
2019-10-21 12:10:00,51.55,51.6,51.54,51.54,2642.0,49.1103,49.1579,49.1008,49.1008,2642.0
2019-10-21 12:20:00,51.54,51.67,51.54,51.66,13934.0,49.1008,49.2246,49.1008,49.2151,13934.0
2019-10-21 12:30:00,51.67,51.74,51.66,51.73,4242.0,49.2246,49.2913,49.2151,49.2818,4242.0
2019-10-21 12:40:00,51.71,51.74,51.7,51.7,15072.0,49.2627,49.2913,49.2532,49.2532,15072.0
2019-10-21 12:50:00,51.73,51.77,51.71,51.71,7904.0,49.2818,49.3199,49.2627,49.2627,7904.0
2019-10-21 13:00:00,51.73,51.73,51.62,51.63,1840.0,49.2818,49.2818,49.177,49.1865,1840.0
2019-10-21 13:10:00,51.61,51.62,51.58,51.58,3800.0,49.1675,49.177,49.1389,49.1389,3800.0
2019-10-21 13:20:00,51.58,51.58,51.53,51.55,24218.0,49.1389,49.1389,49.0913,49.1103,24218.0
2019-10-21 13:30:00,51.58,51.58,51.56,51.56,3284.0,49.1389,49.1389,49.1198,49.1198,3284.0
2019-10-21 13:40:00,51.56,51.57,51.5,51.51,7804.0,49.1198,49.1294,49.0627,49.0722,7804.0
2019-10-21 13:50:00,51.57,51.57,51.55,51.56,10630.0,49.1294,49.1294,49.1103,49.1198,10630.0
2019-10-21 14:00:00,51.6,51.71,51.6,51.71,6400.0,49.1579,49.2627,49.1579,49.2627,6400.0
2019-10-21 14:10:00,51.71,51.71,51.62,51.64,10710.0,49.2627,49.2627,49.177,49.1961,10710.0
2019-10-21 14:20:00,51.66,51.66,51.6,51.64,1800.0,49.2151,49.2151,49.1579,49.1961,1800.0
2019-10-21 14:30:00,51.66,51.71,51.65,51.7,2200.0,49.2151,49.2627,49.2056,49.2532,2200.0
2019-10-21 14:40:00,51.73,51.74,51.69,51.71,9300.0,49.2818,49.2913,49.2437,49.2627,9300.0
2019-10-21 14:50:00,51.67,51.67,51.67,51.67,800.0,49.2246,49.2246,49.2246,49.2246,800.0
2019-10-21 15:00:00,51.68,51.72,51.65,51.67,13406.0,49.2342,49.2723,49.2056,49.2246,13406.0
2019-10-21 15:10:00,51.65,51.72,51.64,51.71,19340.0,49.2056,49.2723,49.1961,49.2627,19340.0
2019-10-21 15:20:00,51.7,51.77,51.69,51.77,7698.0,49.2532,49.3199,49.2437,49.3199,7698.0
2019-10-21 15:30:00,51.76,51.77,51.74,51.77,13518.0,49.3104,49.3199,49.2913,49.3199,13518.0
2019-10-21 15:40:00,51.77,51.81,51.74,51.79,18184.0,49.3199,49.358,49.2913,49.339,18184.0
2019-10-21 15:50:00,51.8,51.85,51.74,51.76,62940.0,49.3485,49.3961,49.2913,49.3104,62940.0
2019-10-22 09:30:00,51.93,51.97,51.69,51.69,50240.0,49.4723,49.5104,49.2437,49.2437,50240.0
2019-10-22 09:40:00,51.69,51.84,51.63,51.72,16284.0,49.2437,49.3866,49.1865,49.2723,16284.0
2019-10-22 09:50:00,51.69,51.85,51.69,51.83,9200.0,49.2437,49.3961,49.2437,49.3771,9200.0
2019-10-22 10:00:00,51.85,51.93,51.75,51.79,41652.0,49.3961,49.4723,49.3008,49.339,41652.0
2019-10-22 10:10:00,51.76,51.76,51.56,51.63,38348.0,49.3104,49.3104,49.1198,49.1865,38348.0
2019-10-22 10:20:00,51.63,51.7,51.6,51.7,7000.0,49.1865,49.2532,49.1579,49.2532,7000.0
2019-10-22 10:30:00,51.74,51.88,51.73,51.85,33792.0,49.2913,49.4247,49.2818,49.3961,33792.0
2019-10-22 10:40:00,51.86,51.93,51.85,51.93,7596.0,49.4056,49.4723,49.3961,49.4723,7596.0
2019-10-22 10:50:00,51.92,52.0,51.92,51.93,16342.0,49.4628,49.539,49.4628,49.4723,16342.0
2019-10-22 11:00:00,51.91,52.09,51.9,52.05,20460.0,49.4533,49.6248,49.4437,49.5866,20460.0
2019-10-22 11:10:00,52.05,52.05,51.98,52.02,7880.0,49.5866,49.5866,49.52,49.5581,7880.0
2019-10-22 11:20:00,51.99,52.01,51.96,52.01,5000.0,49.5295,49.5485,49.5009,49.5485,5000.0
2019-10-22 11:30:00,51.95,52.06,51.93,52.06,12142.0,49.4914,49.5962,49.4723,49.5962,12142.0
2019-10-22 11:40:00,52.09,52.09,51.99,51.99,9182.0,49.6248,49.6248,49.5295,49.5295,9182.0
2019-10-22 11:50:00,51.98,52.02,51.88,51.94,11716.0,49.52,49.5581,49.4247,49.4819,11716.0
2019-10-22 12:00:00,51.94,52.1,51.93,52.1,5300.0,49.4819,49.6343,49.4723,49.6343,5300.0
2019-10-22 12:10:00,52.09,52.21,52.06,52.21,13906.0,49.6248,49.7391,49.5962,49.7391,13906.0
2019-10-22 12:20:00,52.21,52.34,52.19,52.34,13106.0,49.7391,49.8629,49.72,49.8629,13106.0
2019-10-22 12:30:00,52.33,52.36,52.24,52.26,6734.0,49.8534,49.882,49.7677,49.7867,6734.0
2019-10-22 12:40:00,52.26,52.34,52.26,52.29,9360.0,49.7867,49.8629,49.7867,49.8153,9360.0
2019-10-22 12:50:00,52.3,52.3,52.22,52.26,9318.0,49.8248,49.8248,49.7486,49.7867,9318.0
2019-10-22 13:00:00,52.27,52.27,52.2,52.21,1100.0,49.7962,49.7962,49.7295,49.7391,1100.0
2019-10-22 13:10:00,52.23,52.27,52.23,52.24,7300.0,49.7581,49.7962,49.7581,49.7677,7300.0
2019-10-22 13:20:00,52.26,52.29,52.26,52.28,4200.0,49.7867,49.8153,49.7867,49.8058,4200.0
2019-10-22 13:30:00,52.23,52.3,52.23,52.3,7168.0,49.7581,49.8248,49.7581,49.8248,7168.0
2019-10-22 13:40:00,52.3,52.34,52.23,52.23,19120.0,49.8248,49.8629,49.7581,49.7581,19120.0
2019-10-22 13:50:00,52.23,52.29,52.19,52.29,4832.0,49.7581,49.8153,49.72,49.8153,4832.0
2019-10-22 14:00:00,52.27,52.35,52.27,52.34,33084.0,49.7962,49.8725,49.7962,49.8629,33084.0
2019-10-22 14:10:00,52.35,52.41,52.35,52.41,13542.0,49.8725,49.9296,49.8725,49.9296,13542.0
2019-10-22 14:20:00,52.41,52.43,52.27,52.3,26300.0,49.9296,49.9487,49.7962,49.8248,26300.0
2019-10-22 14:30:00,52.32,52.34,51.99,52.15,79068.0,49.8439,49.8629,49.5295,49.6819,79068.0
2019-10-22 14:40:00,52.14,52.14,51.97,51.99,26178.0,49.6724,49.6724,49.5104,49.5295,26178.0
2019-10-22 14:50:00,51.95,51.98,51.83,51.9,41384.0,49.4914,49.52,49.3771,49.4437,41384.0
2019-10-22 15:00:00,51.92,51.94,51.6,51.77,32936.0,49.4628,49.4819,49.1579,49.3199,32936.0
2019-10-22 15:10:00,51.74,51.86,51.71,51.84,15180.0,49.2913,49.4056,49.2627,49.3866,15180.0
2019-10-22 15:20:00,51.83,52.0,51.83,51.96,30230.0,49.3771,49.539,49.3771,49.5009,30230.0
2019-10-22 15:30:00,51.94,52.02,51.91,51.91,12000.0,49.4819,49.5581,49.4533,49.4533,12000.0
2019-10-22 15:40:00,51.94,51.94,51.58,51.68,22310.0,49.4819,49.4819,49.1389,49.2342,22310.0
2019-10-22 15:50:00,51.7,51.71,51.48,51.57,56284.0,49.2532,49.2627,49.0436,49.1294,56284.0
2019-10-23 09:30:00,51.67,51.9,51.54,51.84,35432.0,49.2246,49.4437,49.1008,49.3866,35432.0
2019-10-23 09:40:00,51.84,51.93,51.78,51.83,25600.0,49.3866,49.4723,49.3294,49.3771,25600.0
2019-10-23 09:50:00,51.79,51.83,51.69,51.81,7734.0,49.339,49.3771,49.2437,49.358,7734.0
2019-10-23 10:00:00,51.82,51.85,51.69,51.69,10440.0,49.3675,49.3961,49.2437,49.2437,10440.0
2019-10-23 10:10:00,51.74,51.77,51.66,51.73,9000.0,49.2913,49.3199,49.2151,49.2818,9000.0
2019-10-23 10:20:00,51.79,51.79,51.68,51.68,8060.0,49.339,49.339,49.2342,49.2342,8060.0
2019-10-23 10:30:00,51.76,51.8,51.59,51.62,29442.0,49.3104,49.3485,49.1484,49.177,29442.0
2019-10-23 10:40:00,51.59,51.73,51.58,51.73,13872.0,49.1484,49.2818,49.1389,49.2818,13872.0
2019-10-23 10:50:00,51.7,51.88,51.69,51.85,26628.0,49.2532,49.4247,49.2437,49.3961,26628.0
2019-10-23 11:00:00,51.88,52.06,51.87,52.05,18736.0,49.4247,49.5962,49.4152,49.5866,18736.0
2019-10-23 11:10:00,52.01,52.13,51.97,52.06,18060.0,49.5485,49.6629,49.5104,49.5962,18060.0
2019-10-23 11:20:00,52.09,52.1,51.94,51.97,15590.0,49.6248,49.6343,49.4819,49.5104,15590.0
2019-10-23 11:30:00,52.0,52.0,51.83,51.87,15500.0,49.539,49.539,49.3771,49.4152,15500.0
2019-10-23 11:40:00,51.89,51.96,51.89,51.91,9982.0,49.4342,49.5009,49.4342,49.4533,9982.0
2019-10-23 11:50:00,51.88,51.89,51.81,51.85,4700.0,49.4247,49.4342,49.358,49.3961,4700.0
2019-10-23 12:00:00,51.77,51.77,51.63,51.63,14090.0,49.3199,49.3199,49.1865,49.1865,14090.0
2019-10-23 12:10:00,51.63,51.68,51.63,51.66,16078.0,49.1865,49.2342,49.1865,49.2151,16078.0
2019-10-23 12:20:00,51.64,51.64,51.52,51.55,19074.0,49.1961,49.1961,49.0817,49.1103,19074.0
2019-10-23 12:30:00,51.55,51.66,51.54,51.64,15700.0,49.1103,49.2151,49.1008,49.1961,15700.0
2019-10-23 12:40:00,51.71,51.72,51.6,51.6,5572.0,49.2627,49.2723,49.1579,49.1579,5572.0
2019-10-23 12:50:00,51.63,51.66,51.56,51.56,8900.0,49.1865,49.2151,49.1198,49.1198,8900.0
2019-10-23 13:00:00,51.56,51.66,51.56,51.62,11600.0,49.1198,49.2151,49.1198,49.177,11600.0
2019-10-23 13:10:00,51.56,51.56,51.49,51.51,20250.0,49.1198,49.1198,49.0532,49.0722,20250.0
2019-10-23 13:20:00,51.49,51.6,51.49,51.59,3434.0,49.0532,49.1579,49.0532,49.1484,3434.0
2019-10-23 13:30:00,51.62,51.66,51.59,51.66,8000.0,49.177,49.2151,49.1484,49.2151,8000.0
2019-10-23 13:40:00,51.65,51.69,51.63,51.64,8360.0,49.2056,49.2437,49.1865,49.1961,8360.0
2019-10-23 13:50:00,51.7,51.72,51.59,51.59,3802.0,49.2532,49.2723,49.1484,49.1484,3802.0
2019-10-23 14:00:00,51.51,51.54,51.49,51.49,6936.0,49.0722,49.1008,49.0532,49.0532,6936.0
2019-10-23 14:10:00,51.48,51.48,51.34,51.37,60808.0,49.0436,49.0436,48.9103,48.9388,60808.0
2019-10-23 14:20:00,51.37,51.41,51.31,51.33,15368.0,48.9388,48.9769,48.8817,48.9007,15368.0
2019-10-23 14:30:00,51.33,51.38,51.27,51.33,46294.0,48.9007,48.9484,48.8436,48.9007,46294.0
2019-10-23 14:40:00,51.29,51.36,51.29,51.35,5298.0,48.8626,48.9293,48.8626,48.9198,5298.0
2019-10-23 14:50:00,51.35,51.35,51.29,51.33,5208.0,48.9198,48.9198,48.8626,48.9007,5208.0
2019-10-23 15:00:00,51.35,51.4,51.34,51.38,15996.0,48.9198,48.9674,48.9103,48.9484,15996.0
2019-10-23 15:10:00,51.39,51.39,51.28,51.31,4100.0,48.9579,48.9579,48.8531,48.8817,4100.0
2019-10-23 15:20:00,51.36,51.5,51.36,51.5,3744.0,48.9293,49.0627,48.9293,49.0627,3744.0
2019-10-23 15:30:00,51.52,51.67,51.52,51.58,20542.0,49.0817,49.2246,49.0817,49.1389,20542.0
2019-10-23 15:40:00,51.59,51.72,51.58,51.71,19426.0,49.1484,49.2723,49.1389,49.2627,19426.0
2019-10-23 15:50:00,51.73,51.77,51.6,51.76,188366.0,49.2818,49.3199,49.1579,49.3104,188366.0
2019-10-24 09:30:00,52.19,52.23,51.6,51.64,96770.0,49.72,49.7581,49.1579,49.1961,96770.0
2019-10-24 09:40:00,51.63,51.74,51.52,51.6,33494.0,49.1865,49.2913,49.0817,49.1579,33494.0
2019-10-24 09:50:00,51.51,51.52,51.29,51.42,31930.0,49.0722,49.0817,48.8626,48.9865,31930.0
2019-10-24 10:00:00,51.38,51.43,51.24,51.38,50474.0,48.9484,48.996,48.815,48.9484,50474.0
2019-10-24 10:10:00,51.39,51.43,51.18,51.34,23848.0,48.9579,48.996,48.7578,48.9103,23848.0
2019-10-24 10:20:00,51.38,51.38,51.3,51.35,19544.0,48.9484,48.9484,48.8721,48.9198,19544.0
2019-10-24 10:30:00,51.24,51.4,51.13,51.4,24254.0,48.815,48.9674,48.7102,48.9674,24254.0
2019-10-24 10:40:00,51.38,51.44,51.35,51.38,9494.0,48.9484,49.0055,48.9198,48.9484,9494.0
2019-10-24 10:50:00,51.4,51.4,51.2,51.31,18928.0,48.9674,48.9674,48.7769,48.8817,18928.0
2019-10-24 11:00:00,51.35,51.43,51.35,51.42,9942.0,48.9198,48.996,48.9198,48.9865,9942.0
2019-10-24 11:10:00,51.44,51.47,51.37,51.37,9618.0,49.0055,49.0341,48.9388,48.9388,9618.0
2019-10-24 11:20:00,51.43,51.6,51.41,51.59,33408.0,48.996,49.1579,48.9769,49.1484,33408.0
2019-10-24 11:30:00,51.63,51.69,51.53,51.53,22374.0,49.1865,49.2437,49.0913,49.0913,22374.0
2019-10-24 11:40:00,51.56,51.58,51.5,51.57,9336.0,49.1198,49.1389,49.0627,49.1294,9336.0
2019-10-24 11:50:00,51.6,51.64,51.4,51.61,36300.0,49.1579,49.1961,48.9674,49.1675,36300.0
2019-10-24 12:00:00,51.63,51.68,51.41,51.47,10642.0,49.1865,49.2342,48.9769,49.0341,10642.0
2019-10-24 12:10:00,51.49,51.49,51.05,51.19,47814.0,49.0532,49.0532,48.634,48.7673,47814.0
2019-10-24 12:20:00,51.2,51.31,51.14,51.27,36028.0,48.7769,48.8817,48.7197,48.8436,36028.0
2019-10-24 12:30:00,51.31,51.46,51.29,51.45,41296.0,48.8817,49.0246,48.8626,49.015,41296.0
2019-10-24 12:40:00,51.45,51.48,51.4,51.48,32592.0,49.015,49.0436,48.9674,49.0436,32592.0
2019-10-24 12:50:00,51.41,51.54,51.4,51.4,46876.0,48.9769,49.1008,48.9674,48.9674,46876.0
2019-10-24 13:00:00,51.41,51.42,51.32,51.32,5800.0,48.9769,48.9865,48.8912,48.8912,5800.0
2019-10-24 13:10:00,51.27,51.33,51.26,51.33,1800.0,48.8436,48.9007,48.834,48.9007,1800.0
2019-10-24 13:20:00,51.27,51.37,51.27,51.37,2000.0,48.8436,48.9388,48.8436,48.9388,2000.0
2019-10-24 13:30:00,51.4,51.4,51.27,51.32,6832.0,48.9674,48.9674,48.8436,48.8912,6832.0
2019-10-24 13:40:00,51.32,51.32,51.25,51.26,4450.0,48.8912,48.8912,48.8245,48.834,4450.0
2019-10-24 13:50:00,51.26,51.27,51.2,51.27,5144.0,48.834,48.8436,48.7769,48.8436,5144.0
2019-10-24 14:00:00,51.27,51.37,51.24,51.37,5000.0,48.8436,48.9388,48.815,48.9388,5000.0
2019-10-24 14:10:00,51.35,51.41,51.35,51.39,3800.0,48.9198,48.9769,48.9198,48.9579,3800.0
2019-10-24 14:20:00,51.39,51.4,51.34,51.35,6300.0,48.9579,48.9674,48.9103,48.9198,6300.0
2019-10-24 14:30:00,51.41,51.5,51.41,51.47,22310.0,48.9769,49.0627,48.9769,49.0341,22310.0
2019-10-24 14:40:00,51.46,51.48,51.41,51.42,2596.0,49.0246,49.0436,48.9769,48.9865,2596.0
2019-10-24 14:50:00,51.41,51.47,51.41,51.46,8086.0,48.9769,49.0341,48.9769,49.0246,8086.0
2019-10-24 15:00:00,51.44,51.55,51.44,51.54,8608.0,49.0055,49.1103,49.0055,49.1008,8608.0
2019-10-24 15:10:00,51.58,51.61,51.55,51.61,8900.0,49.1389,49.1675,49.1103,49.1675,8900.0
2019-10-24 15:20:00,51.61,51.74,51.61,51.66,26906.0,49.1675,49.2913,49.1675,49.2151,26906.0
2019-10-24 15:30:00,51.67,51.71,51.62,51.69,22962.0,49.2246,49.2627,49.177,49.2437,22962.0
2019-10-24 15:40:00,51.7,51.71,51.59,51.67,21666.0,49.2532,49.2627,49.1484,49.2246,21666.0
2019-10-24 15:50:00,51.7,51.73,51.55,51.56,77062.0,49.2532,49.2818,49.1103,49.1198,77062.0
2019-10-25 09:30:00,51.38,51.88,51.38,51.85,60008.0,48.9484,49.4247,48.9484,49.3961,60008.0
2019-10-25 09:40:00,51.87,51.99,51.81,51.93,50862.0,49.4152,49.5295,49.358,49.4723,50862.0
2019-10-25 09:50:00,51.94,51.99,51.86,51.87,46088.0,49.4819,49.5295,49.4056,49.4152,46088.0
2019-10-25 10:00:00,51.88,51.96,51.77,51.94,13800.0,49.4247,49.5009,49.3199,49.4819,13800.0
2019-10-25 10:10:00,51.93,52.09,51.92,52.08,38768.0,49.4723,49.6248,49.4628,49.6152,38768.0
2019-10-25 10:20:00,52.09,52.21,52.06,52.12,24450.0,49.6248,49.7391,49.5962,49.6533,24450.0
2019-10-25 10:30:00,52.14,52.14,52.04,52.11,31562.0,49.6724,49.6724,49.5771,49.6438,31562.0
2019-10-25 10:40:00,52.06,52.3,51.99,52.29,35098.0,49.5962,49.8248,49.5295,49.8153,35098.0
2019-10-25 10:50:00,52.33,52.4,52.27,52.38,28474.0,49.8534,49.9201,49.7962,49.901,28474.0
2019-10-25 11:00:00,52.38,52.4,52.25,52.33,40182.0,49.901,49.9201,49.7772,49.8534,40182.0
2019-10-25 11:10:00,52.32,52.6,52.31,52.56,64620.0,49.8439,50.1106,49.8343,50.0725,64620.0
2019-10-25 11:20:00,52.6,52.8,52.59,52.73,110044.0,50.1106,50.3012,50.1011,50.2345,110044.0
2019-10-25 11:30:00,52.72,52.75,52.6,52.66,27620.0,50.2249,50.2535,50.1106,50.1678,27620.0
2019-10-25 11:40:00,52.67,52.75,52.65,52.7,11734.0,50.1773,50.2535,50.1583,50.2059,11734.0
2019-10-25 11:50:00,52.7,52.77,52.69,52.74,85658.0,50.2059,50.2726,50.1964,50.244,85658.0
2019-10-25 12:00:00,52.75,52.77,52.51,52.59,40734.0,50.2535,50.2726,50.0249,50.1011,40734.0
2019-10-25 12:10:00,52.6,52.65,52.58,52.65,16382.0,50.1106,50.1583,50.0916,50.1583,16382.0
2019-10-25 12:20:00,52.65,52.72,52.65,52.72,4600.0,50.1583,50.2249,50.1583,50.2249,4600.0
2019-10-25 12:30:00,52.73,52.73,52.66,52.68,10700.0,50.2345,50.2345,50.1678,50.1868,10700.0
2019-10-25 12:40:00,52.66,52.66,52.57,52.62,26370.0,50.1678,50.1678,50.082,50.1297,26370.0
2019-10-25 12:50:00,52.63,52.69,52.59,52.59,85356.0,50.1392,50.1964,50.1011,50.1011,85356.0
2019-10-25 13:00:00,52.6,52.63,52.57,52.62,14858.0,50.1106,50.1392,50.082,50.1297,14858.0
2019-10-25 13:10:00,52.61,52.63,52.6,52.63,6070.0,50.1201,50.1392,50.1106,50.1392,6070.0
2019-10-25 13:20:00,52.65,52.65,52.62,52.63,7520.0,50.1583,50.1583,50.1297,50.1392,7520.0
2019-10-25 13:30:00,52.63,52.63,52.52,52.57,16326.0,50.1392,50.1392,50.0344,50.082,16326.0
2019-10-25 13:40:00,52.56,52.6,52.55,52.57,12340.0,50.0725,50.1106,50.063,50.082,12340.0
2019-10-25 13:50:00,52.56,52.59,52.55,52.55,5800.0,50.0725,50.1011,50.063,50.063,5800.0
2019-10-25 14:00:00,52.52,52.56,52.38,52.43,16718.0,50.0344,50.0725,49.901,49.9487,16718.0
2019-10-25 14:10:00,52.47,52.52,52.46,52.49,3026.0,49.9868,50.0344,49.9772,50.0058,3026.0
2019-10-25 14:20:00,52.49,52.5,52.45,52.46,5248.0,50.0058,50.0154,49.9677,49.9772,5248.0
2019-10-25 14:30:00,52.43,52.43,52.3,52.31,26606.0,49.9487,49.9487,49.8248,49.8343,26606.0
2019-10-25 14:40:00,52.34,52.43,52.34,52.43,1612.0,49.8629,49.9487,49.8629,49.9487,1612.0
2019-10-25 14:50:00,52.44,52.52,52.42,52.49,14172.0,49.9582,50.0344,49.9391,50.0058,14172.0
2019-10-25 15:00:00,52.47,52.48,52.42,52.44,4500.0,49.9868,49.9963,49.9391,49.9582,4500.0
2019-10-25 15:10:00,52.47,52.53,52.46,52.52,7620.0,49.9868,50.0439,49.9772,50.0344,7620.0
2019-10-25 15:20:00,52.52,52.6,52.52,52.52,5060.0,50.0344,50.1106,50.0344,50.0344,5060.0
2019-10-25 15:30:00,52.5,52.58,52.49,52.57,10402.0,50.0154,50.0916,50.0058,50.082,10402.0
2019-10-25 15:40:00,52.56,52.56,52.46,52.46,50910.0,50.0725,50.0725,49.9772,49.9772,50910.0
2019-10-25 15:50:00,52.48,52.55,52.41,52.44,139548.0,49.9963,50.063,49.9296,49.9582,139548.0
2019-10-28 09:30:00,53.17,53.49,53.15,53.47,89430.0,50.6536,50.9585,50.6346,50.9394,89430.0
2019-10-28 09:40:00,53.48,53.63,53.46,53.6,72302.0,50.949,51.0919,50.9299,51.0633,72302.0
2019-10-28 09:50:00,53.55,53.55,53.44,53.48,40978.0,51.0157,51.0157,50.9109,50.949,40978.0
2019-10-28 10:00:00,53.49,53.51,53.43,53.49,21228.0,50.9585,50.9776,50.9013,50.9585,21228.0
2019-10-28 10:10:00,53.49,53.53,53.45,53.48,45916.0,50.9585,50.9966,50.9204,50.949,45916.0
2019-10-28 10:20:00,53.52,53.55,53.5,53.51,17140.0,50.9871,51.0157,50.968,50.9776,17140.0
2019-10-28 10:30:00,53.52,53.65,53.37,53.38,32046.0,50.9871,51.1109,50.8442,50.8537,32046.0
2019-10-28 10:40:00,53.36,53.47,53.35,53.44,12884.0,50.8347,50.9394,50.8251,50.9109,12884.0
2019-10-28 10:50:00,53.4,53.4,53.24,53.24,25402.0,50.8728,50.8728,50.7203,50.7203,25402.0
2019-10-28 11:00:00,53.22,53.24,53.06,53.08,23616.0,50.7013,50.7203,50.5488,50.5679,23616.0
2019-10-28 11:10:00,53.08,53.17,53.06,53.07,11526.0,50.5679,50.6536,50.5488,50.5584,11526.0
2019-10-28 11:20:00,53.08,53.1,53.02,53.1,23412.0,50.5679,50.587,50.5107,50.587,23412.0
2019-10-28 11:30:00,53.1,53.13,52.97,53.12,16466.0,50.587,50.6155,50.4631,50.606,16466.0
2019-10-28 11:40:00,53.1,53.17,53.07,53.13,19920.0,50.587,50.6536,50.5584,50.6155,19920.0
2019-10-28 11:50:00,53.17,53.17,52.98,53.04,17700.0,50.6536,50.6536,50.4726,50.5298,17700.0
2019-10-28 12:00:00,53.06,53.06,52.97,53.02,21414.0,50.5488,50.5488,50.4631,50.5107,21414.0
2019-10-28 12:10:00,53.06,53.08,53.01,53.07,11024.0,50.5488,50.5679,50.5012,50.5584,11024.0
2019-10-28 12:20:00,53.1,53.17,53.09,53.17,45208.0,50.587,50.6536,50.5774,50.6536,45208.0
2019-10-28 12:30:00,53.06,53.06,52.95,52.99,8212.0,50.5488,50.5488,50.4441,50.4822,8212.0
2019-10-28 12:40:00,53.02,53.04,52.99,53.0,3376.0,50.5107,50.5298,50.4822,50.4917,3376.0
2019-10-28 12:50:00,53.0,53.02,52.85,52.85,22690.0,50.4917,50.5107,50.3488,50.3488,22690.0
2019-10-28 13:00:00,52.88,52.95,52.87,52.95,11400.0,50.3774,50.4441,50.3678,50.4441,11400.0
2019-10-28 13:10:00,52.93,53.0,52.91,52.99,19844.0,50.425,50.4917,50.4059,50.4822,19844.0
2019-10-28 13:20:00,52.99,53.03,52.98,53.02,32698.0,50.4822,50.5203,50.4726,50.5107,32698.0
2019-10-28 13:30:00,53.05,53.09,53.03,53.09,7944.0,50.5393,50.5774,50.5203,50.5774,7944.0
2019-10-28 13:40:00,53.1,53.16,53.1,53.13,7100.0,50.587,50.6441,50.587,50.6155,7100.0
2019-10-28 13:50:00,53.14,53.17,53.08,53.15,18916.0,50.6251,50.6536,50.5679,50.6346,18916.0
2019-10-28 14:00:00,53.16,53.21,53.16,53.16,5370.0,50.6441,50.6917,50.6441,50.6441,5370.0
2019-10-28 14:10:00,53.18,53.27,53.18,53.24,23462.0,50.6632,50.7489,50.6632,50.7203,23462.0
2019-10-28 14:20:00,53.24,53.24,53.18,53.18,10546.0,50.7203,50.7203,50.6632,50.6632,10546.0
2019-10-28 14:30:00,53.22,53.24,53.2,53.24,4410.0,50.7013,50.7203,50.6822,50.7203,4410.0
2019-10-28 14:40:00,53.24,53.29,53.23,53.27,14088.0,50.7203,50.768,50.7108,50.7489,14088.0
2019-10-28 14:50:00,53.27,53.3,53.24,53.24,4670.0,50.7489,50.7775,50.7203,50.7203,4670.0
2019-10-28 15:00:00,53.25,53.26,53.21,53.26,15000.0,50.7299,50.7394,50.6917,50.7394,15000.0
2019-10-28 15:10:00,53.3,53.34,53.26,53.26,11488.0,50.7775,50.8156,50.7394,50.7394,11488.0
2019-10-28 15:20:00,53.26,53.31,53.24,53.3,12198.0,50.7394,50.787,50.7203,50.7775,12198.0
2019-10-28 15:30:00,53.29,53.31,53.21,53.22,16734.0,50.768,50.787,50.6917,50.7013,16734.0
2019-10-28 15:40:00,53.21,53.24,53.13,53.2,22584.0,50.6917,50.7203,50.6155,50.6822,22584.0
2019-10-28 15:50:00,53.21,53.29,53.17,53.19,64860.0,50.6917,50.768,50.6536,50.6727,64860.0
2019-10-29 09:30:00,52.99,53.12,52.92,53.12,32184.0,50.4822,50.606,50.4155,50.606,32184.0
2019-10-29 09:40:00,53.11,53.24,53.07,53.18,29118.0,50.5965,50.7203,50.5584,50.6632,29118.0
2019-10-29 09:50:00,53.2,53.32,53.17,53.17,30908.0,50.6822,50.7965,50.6536,50.6536,30908.0
2019-10-29 10:00:00,53.2,53.25,53.08,53.2,25354.0,50.6822,50.7299,50.5679,50.6822,25354.0
2019-10-29 10:10:00,53.19,53.24,53.18,53.19,46456.0,50.6727,50.7203,50.6632,50.6727,46456.0
2019-10-29 10:20:00,53.2,53.37,53.2,53.32,63790.0,50.6822,50.8442,50.6822,50.7965,63790.0
2019-10-29 10:30:00,53.33,53.45,53.26,53.45,16020.0,50.8061,50.9204,50.7394,50.9204,16020.0
2019-10-29 10:40:00,53.41,53.65,53.4,53.54,54482.0,50.8823,51.1109,50.8728,51.0061,54482.0
2019-10-29 10:50:00,53.56,53.56,53.46,53.47,14986.0,51.0252,51.0252,50.9299,50.9394,14986.0
2019-10-29 11:00:00,53.51,53.56,53.48,53.48,19750.0,50.9776,51.0252,50.949,50.949,19750.0
2019-10-29 11:10:00,53.51,53.51,53.38,53.38,16100.0,50.9776,50.9776,50.8537,50.8537,16100.0
2019-10-29 11:20:00,53.4,53.41,53.31,53.38,17876.0,50.8728,50.8823,50.787,50.8537,17876.0
2019-10-29 11:30:00,53.38,53.42,53.3,53.32,10962.0,50.8537,50.8918,50.7775,50.7965,10962.0
2019-10-29 11:40:00,53.31,53.35,53.27,53.31,14488.0,50.787,50.8251,50.7489,50.787,14488.0
2019-10-29 11:50:00,53.28,53.35,52.97,53.04,25198.0,50.7584,50.8251,50.4631,50.5298,25198.0
2019-10-29 12:00:00,53.02,53.19,52.9,53.14,73734.0,50.5107,50.6727,50.3964,50.6251,73734.0
2019-10-29 12:10:00,53.16,53.24,53.1,53.23,12800.0,50.6441,50.7203,50.587,50.7108,12800.0
2019-10-29 12:20:00,53.21,53.32,53.21,53.32,12900.0,50.6917,50.7965,50.6917,50.7965,12900.0
2019-10-29 12:30:00,53.33,53.41,53.33,53.4,6688.0,50.8061,50.8823,50.8061,50.8728,6688.0
2019-10-29 12:40:00,53.37,53.41,53.35,53.4,9282.0,50.8442,50.8823,50.8251,50.8728,9282.0
2019-10-29 12:50:00,53.4,53.4,53.35,53.37,2620.0,50.8728,50.8728,50.8251,50.8442,2620.0
2019-10-29 13:00:00,53.35,53.35,53.3,53.3,6296.0,50.8251,50.8251,50.7775,50.7775,6296.0
2019-10-29 13:10:00,53.31,53.33,53.26,53.26,1570.0,50.787,50.8061,50.7394,50.7394,1570.0
2019-10-29 13:20:00,53.26,53.26,53.23,53.24,2906.0,50.7394,50.7394,50.7108,50.7203,2906.0
2019-10-29 13:30:00,53.24,53.31,53.24,53.3,2098.0,50.7203,50.787,50.7203,50.7775,2098.0
2019-10-29 13:40:00,53.3,53.32,53.3,53.3,3900.0,50.7775,50.7965,50.7775,50.7775,3900.0
2019-10-29 13:50:00,53.29,53.33,53.26,53.33,5400.0,50.768,50.8061,50.7394,50.8061,5400.0
2019-10-29 14:00:00,53.3,53.3,53.16,53.2,7834.0,50.7775,50.7775,50.6441,50.6822,7834.0
2019-10-29 14:10:00,53.16,53.18,53.14,53.17,4096.0,50.6441,50.6632,50.6251,50.6536,4096.0
2019-10-29 14:20:00,53.19,53.19,53.12,53.15,9752.0,50.6727,50.6727,50.606,50.6346,9752.0
2019-10-29 14:30:00,53.18,53.23,53.18,53.22,7552.0,50.6632,50.7108,50.6632,50.7013,7552.0
2019-10-29 14:40:00,53.19,53.21,53.15,53.19,16480.0,50.6727,50.6917,50.6346,50.6727,16480.0
2019-10-29 14:50:00,53.21,53.21,53.04,53.05,23148.0,50.6917,50.6917,50.5298,50.5393,23148.0
2019-10-29 15:00:00,53.06,53.1,53.04,53.05,4280.0,50.5488,50.587,50.5298,50.5393,4280.0
2019-10-29 15:10:00,53.1,53.12,53.08,53.1,1400.0,50.587,50.606,50.5679,50.587,1400.0
2019-10-29 15:20:00,53.16,53.2,53.14,53.14,8100.0,50.6441,50.6822,50.6251,50.6251,8100.0
2019-10-29 15:30:00,53.13,53.16,53.02,53.02,31960.0,50.6155,50.6441,50.5107,50.5107,31960.0
2019-10-29 15:40:00,53.04,53.09,52.99,53.02,26566.0,50.5298,50.5774,50.4822,50.5107,26566.0
2019-10-29 15:50:00,53.07,53.3,53.05,53.23,86982.0,50.5584,50.7775,50.5393,50.7108,86982.0
2019-10-30 09:30:00,53.25,53.25,52.77,52.79,54494.0,50.7299,50.7299,50.2726,50.2916,54494.0
2019-10-30 09:40:00,52.88,53.03,52.83,52.99,142796.0,50.3774,50.5203,50.3297,50.4822,142796.0
2019-10-30 09:50:00,52.99,53.08,52.96,53.04,49432.0,50.4822,50.5679,50.4536,50.5298,49432.0
2019-10-30 10:00:00,53.01,53.1,52.65,53.1,81804.0,50.5012,50.587,50.1583,50.587,81804.0
2019-10-30 10:10:00,53.15,53.25,53.12,53.25,7700.0,50.6346,50.7299,50.606,50.7299,7700.0
2019-10-30 10:20:00,53.17,53.2,53.15,53.2,14040.0,50.6536,50.6822,50.6346,50.6822,14040.0
2019-10-30 10:30:00,53.05,53.13,53.04,53.04,1950.0,50.5393,50.6155,50.5298,50.5298,1950.0
2019-10-30 10:40:00,53.02,53.1,53.01,53.09,5924.0,50.5107,50.587,50.5012,50.5774,5924.0
2019-10-30 10:50:00,53.08,53.1,53.08,53.1,1700.0,50.5679,50.587,50.5679,50.587,1700.0
2019-10-30 11:00:00,53.06,53.1,53.06,53.1,500.0,50.5488,50.587,50.5488,50.587,500.0
2019-10-30 11:10:00,53.02,53.02,53.02,53.02,1400.0,50.5107,50.5107,50.5107,50.5107,1400.0
2019-10-30 11:20:00,53.0,53.0,52.92,52.97,9404.0,50.4917,50.4917,50.4155,50.4631,9404.0
2019-10-30 11:30:00,52.96,53.0,52.96,52.99,7128.0,50.4536,50.4917,50.4536,50.4822,7128.0
2019-10-30 11:40:00,52.9,52.92,52.88,52.92,1800.0,50.3964,50.4155,50.3774,50.4155,1800.0
2019-10-30 11:50:00,52.93,52.94,52.93,52.94,4800.0,50.425,50.4345,50.425,50.4345,4800.0
2019-10-30 12:00:00,52.94,53.05,52.94,53.05,1200.0,50.4345,50.5393,50.4345,50.5393,1200.0
2019-10-30 12:10:00,53.07,53.07,53.01,53.05,4700.0,50.5584,50.5584,50.5012,50.5393,4700.0
2019-10-30 12:20:00,53.11,53.17,53.1,53.16,10270.0,50.5965,50.6536,50.587,50.6441,10270.0
2019-10-30 12:30:00,53.18,53.21,53.13,53.15,23232.0,50.6632,50.6917,50.6155,50.6346,23232.0
2019-10-30 12:40:00,53.16,53.29,53.15,53.25,9828.0,50.6441,50.768,50.6346,50.7299,9828.0
2019-10-30 12:50:00,53.26,53.26,53.21,53.24,5776.0,50.7394,50.7394,50.6917,50.7203,5776.0
2019-10-30 13:00:00,53.19,53.24,53.19,53.22,630.0,50.6727,50.7203,50.6727,50.7013,630.0
2019-10-30 13:10:00,53.23,53.23,53.2,53.2,2600.0,50.7108,50.7108,50.6822,50.6822,2600.0
2019-10-30 13:20:00,53.15,53.15,53.15,53.15,500.0,50.6346,50.6346,50.6346,50.6346,500.0
2019-10-30 13:30:00,53.1,53.12,53.1,53.11,800.0,50.587,50.606,50.587,50.5965,800.0
2019-10-30 13:40:00,53.1,53.18,53.05,53.05,35664.0,50.587,50.6632,50.5393,50.5393,35664.0
2019-10-30 13:50:00,53.05,53.07,52.91,53.01,52250.0,50.5393,50.5584,50.4059,50.5012,52250.0
2019-10-30 14:00:00,52.85,53.15,52.85,53.02,30504.0,50.3488,50.6346,50.3488,50.5107,30504.0
2019-10-30 14:10:00,53.1,53.35,53.08,53.24,48030.0,50.587,50.8251,50.5679,50.7203,48030.0
2019-10-30 14:20:00,53.27,53.28,53.15,53.2,14950.0,50.7489,50.7584,50.6346,50.6822,14950.0
2019-10-30 14:30:00,53.21,53.22,52.96,52.97,19504.0,50.6917,50.7013,50.4536,50.4631,19504.0
2019-10-30 14:40:00,53.05,53.25,52.99,53.17,16060.0,50.5393,50.7299,50.4822,50.6536,16060.0
2019-10-30 14:50:00,53.3,53.62,53.3,53.49,41994.0,50.7775,51.0823,50.7775,50.9585,41994.0
2019-10-30 15:00:00,53.52,53.62,53.51,53.56,18000.0,50.9871,51.0823,50.9776,51.0252,18000.0
2019-10-30 15:10:00,53.57,53.63,53.55,53.58,21810.0,51.0347,51.0919,51.0157,51.0442,21810.0
2019-10-30 15:20:00,53.59,53.86,53.58,53.77,75750.0,51.0538,51.311,51.0442,51.2252,75750.0
2019-10-30 15:30:00,53.77,53.77,53.6,53.61,22490.0,51.2252,51.2252,51.0633,51.0728,22490.0
2019-10-30 15:40:00,53.68,53.7,53.6,53.63,53396.0,51.1395,51.1586,51.0633,51.0919,53396.0
2019-10-30 15:50:00,53.68,53.81,53.66,53.77,59442.0,51.1395,51.2634,51.1205,51.2252,59442.0
2019-10-31 09:30:00,53.58,53.66,53.42,53.44,55562.0,51.0442,51.1205,50.8918,50.9109,55562.0
2019-10-31 09:40:00,53.45,53.51,53.25,53.25,40228.0,50.9204,50.9776,50.7299,50.7299,40228.0
2019-10-31 09:50:00,53.29,53.32,53.17,53.17,23608.0,50.768,50.7965,50.6536,50.6536,23608.0
2019-10-31 10:00:00,53.16,53.17,52.98,53.09,50920.0,50.6441,50.6536,50.4726,50.5774,50920.0
2019-10-31 10:10:00,53.07,53.07,52.74,52.86,62666.0,50.5584,50.5584,50.244,50.3583,62666.0
2019-10-31 10:20:00,52.84,52.85,52.51,52.62,101108.0,50.3393,50.3488,50.0249,50.1297,101108.0
2019-10-31 10:30:00,52.59,52.59,52.24,52.33,57516.0,50.1011,50.1011,49.7677,49.8534,57516.0
2019-10-31 10:40:00,52.32,52.6,52.29,52.6,60570.0,49.8439,50.1106,49.8153,50.1106,60570.0
2019-10-31 10:50:00,52.6,52.75,52.54,52.72,43582.0,50.1106,50.2535,50.0535,50.2249,43582.0
2019-10-31 11:00:00,52.7,52.81,52.69,52.78,51648.0,50.2059,50.3107,50.1964,50.2821,51648.0
2019-10-31 11:10:00,52.8,52.81,52.58,52.58,27250.0,50.3012,50.3107,50.0916,50.0916,27250.0
2019-10-31 11:20:00,52.55,52.73,52.55,52.65,20524.0,50.063,50.2345,50.063,50.1583,20524.0
2019-10-31 11:30:00,52.64,52.76,52.49,52.7,22756.0,50.1487,50.263,50.0058,50.2059,22756.0
2019-10-31 11:40:00,52.7,52.76,52.65,52.71,8422.0,50.2059,50.263,50.1583,50.2154,8422.0
2019-10-31 11:50:00,52.75,52.81,52.7,52.77,16844.0,50.2535,50.3107,50.2059,50.2726,16844.0
2019-10-31 12:00:00,52.69,52.69,52.45,52.54,33364.0,50.1964,50.1964,49.9677,50.0535,33364.0
2019-10-31 12:10:00,52.51,52.58,52.48,52.49,17700.0,50.0249,50.0916,49.9963,50.0058,17700.0
2019-10-31 12:20:00,52.46,52.52,52.38,52.51,23254.0,49.9772,50.0344,49.901,50.0249,23254.0
2019-10-31 12:30:00,52.5,52.5,52.33,52.37,11928.0,50.0154,50.0154,49.8534,49.8915,11928.0
2019-10-31 12:40:00,52.36,52.38,52.16,52.21,48082.0,49.882,49.901,49.6914,49.7391,48082.0
2019-10-31 12:50:00,52.19,52.36,52.16,52.36,33004.0,49.72,49.882,49.6914,49.882,33004.0
2019-10-31 13:00:00,52.38,52.52,52.33,52.49,44054.0,49.901,50.0344,49.8534,50.0058,44054.0
2019-10-31 13:10:00,52.49,52.52,52.37,52.41,55952.0,50.0058,50.0344,49.8915,49.9296,55952.0
2019-10-31 13:20:00,52.42,52.45,52.41,52.43,9472.0,49.9391,49.9677,49.9296,49.9487,9472.0
2019-10-31 13:30:00,52.49,52.58,52.47,52.55,14776.0,50.0058,50.0916,49.9868,50.063,14776.0
2019-10-31 13:40:00,52.52,52.55,52.45,52.45,8396.0,50.0344,50.063,49.9677,49.9677,8396.0
2019-10-31 13:50:00,52.44,52.47,52.43,52.43,4474.0,49.9582,49.9868,49.9487,49.9487,4474.0
2019-10-31 14:00:00,52.4,52.4,52.24,52.35,53496.0,49.9201,49.9201,49.7677,49.8725,53496.0
2019-10-31 14:10:00,52.35,52.42,52.3,52.33,16514.0,49.8725,49.9391,49.8248,49.8534,16514.0
2019-10-31 14:20:00,52.32,52.47,52.31,52.42,13178.0,49.8439,49.9868,49.8343,49.9391,13178.0
2019-10-31 14:30:00,52.42,52.47,52.35,52.35,5068.0,49.9391,49.9868,49.8725,49.8725,5068.0
2019-10-31 14:40:00,52.3,52.31,52.15,52.26,32118.0,49.8248,49.8343,49.6819,49.7867,32118.0
2019-10-31 14:50:00,52.26,52.32,52.24,52.3,27280.0,49.7867,49.8439,49.7677,49.8248,27280.0
2019-10-31 15:00:00,52.35,52.41,52.29,52.37,22260.0,49.8725,49.9296,49.8153,49.8915,22260.0
2019-10-31 15:10:00,52.38,52.52,52.37,52.52,21276.0,49.901,50.0344,49.8915,50.0344,21276.0
2019-10-31 15:20:00,52.51,52.51,52.4,52.4,10270.0,50.0249,50.0249,49.9201,49.9201,10270.0
2019-10-31 15:30:00,52.43,52.67,52.43,52.52,34714.0,49.9487,50.1773,49.9487,50.0344,34714.0
2019-10-31 15:40:00,52.54,52.56,52.48,52.51,22324.0,50.0535,50.0725,49.9963,50.0249,22324.0
2019-10-31 15:50:00,52.48,52.96,52.4,52.91,104808.0,49.9963,50.4536,49.9201,50.4059,104808.0
2019-11-01 09:30:00,53.77,53.85,53.67,53.79,80158.0,51.2252,51.3015,51.13,51.2443,80158.0
2019-11-01 09:40:00,53.74,53.85,53.67,53.81,22666.0,51.1967,51.3015,51.13,51.2634,22666.0
2019-11-01 09:50:00,53.81,53.98,53.81,53.91,36022.0,51.2634,51.4253,51.2634,51.3586,36022.0
2019-11-01 10:00:00,53.95,54.25,53.7,54.19,77512.0,51.3967,51.6825,51.1586,51.6254,77512.0
2019-11-01 10:10:00,54.22,54.27,54.2,54.22,23264.0,51.6539,51.7016,51.6349,51.6539,23264.0
2019-11-01 10:20:00,54.2,54.28,54.18,54.23,26754.0,51.6349,51.7111,51.6158,51.6635,26754.0
2019-11-01 10:30:00,54.27,54.37,54.26,54.31,46978.0,51.7016,51.7969,51.6921,51.7397,46978.0
2019-11-01 10:40:00,54.32,54.41,54.31,54.34,22946.0,51.7492,51.835,51.7397,51.7683,22946.0
2019-11-01 10:50:00,54.32,54.38,54.3,54.37,18164.0,51.7492,51.8064,51.7302,51.7969,18164.0
2019-11-01 11:00:00,54.37,54.4,54.3,54.36,33434.0,51.7969,51.8254,51.7302,51.7873,33434.0
2019-11-01 11:10:00,54.36,54.4,54.34,54.34,12390.0,51.7873,51.8254,51.7683,51.7683,12390.0
2019-11-01 11:20:00,54.33,54.39,54.27,54.29,6104.0,51.7587,51.8159,51.7016,51.7206,6104.0
2019-11-01 11:30:00,54.3,54.38,54.3,54.35,8600.0,51.7302,51.8064,51.7302,51.7778,8600.0
2019-11-01 11:40:00,54.36,54.45,54.36,54.45,31956.0,51.7873,51.8731,51.7873,51.8731,31956.0
2019-11-01 11:50:00,54.45,54.47,54.41,54.41,5052.0,51.8731,51.8921,51.835,51.835,5052.0
2019-11-01 12:00:00,54.41,54.41,54.33,54.33,3910.0,51.835,51.835,51.7587,51.7587,3910.0
2019-11-01 12:10:00,54.33,54.33,54.2,54.26,15090.0,51.7587,51.7587,51.6349,51.6921,15090.0
2019-11-01 12:20:00,54.25,54.37,54.25,54.34,4598.0,51.6825,51.7969,51.6825,51.7683,4598.0
2019-11-01 12:30:00,54.35,54.42,54.35,54.4,23780.0,51.7778,51.8445,51.7778,51.8254,23780.0
2019-11-01 12:40:00,54.4,54.4,54.31,54.31,4638.0,51.8254,51.8254,51.7397,51.7397,4638.0
2019-11-01 12:50:00,54.3,54.31,54.25,54.25,6636.0,51.7302,51.7397,51.6825,51.6825,6636.0
2019-11-01 13:00:00,54.25,54.31,54.25,54.28,14864.0,51.6825,51.7397,51.6825,51.7111,14864.0
2019-11-01 13:10:00,54.29,54.42,54.29,54.36,67824.0,51.7206,51.8445,51.7206,51.7873,67824.0
2019-11-01 13:20:00,54.36,54.41,54.35,54.4,12300.0,51.7873,51.835,51.7778,51.8254,12300.0
2019-11-01 13:30:00,54.42,54.42,54.37,54.41,29400.0,51.8445,51.8445,51.7969,51.835,29400.0
2019-11-01 13:40:00,54.42,54.51,54.41,54.47,36000.0,51.8445,51.9302,51.835,51.8921,36000.0
2019-11-01 13:50:00,54.48,54.49,54.4,54.4,8924.0,51.9016,51.9112,51.8254,51.8254,8924.0
2019-11-01 14:00:00,54.38,54.38,54.35,54.35,2044.0,51.8064,51.8064,51.7778,51.7778,2044.0
2019-11-01 14:10:00,54.35,54.35,54.33,54.33,2238.0,51.7778,51.7778,51.7587,51.7587,2238.0
2019-11-01 14:20:00,54.31,54.4,54.3,54.4,6400.0,51.7397,51.8254,51.7302,51.8254,6400.0
2019-11-01 14:30:00,54.38,54.44,54.38,54.38,13640.0,51.8064,51.8635,51.8064,51.8064,13640.0
2019-11-01 14:40:00,54.34,54.35,54.31,54.33,8746.0,51.7683,51.7778,51.7397,51.7587,8746.0
2019-11-01 14:50:00,54.31,54.38,54.27,54.37,9958.0,51.7397,51.8064,51.7016,51.7969,9958.0
2019-11-01 15:00:00,54.38,54.39,54.33,54.35,10734.0,51.8064,51.8159,51.7587,51.7778,10734.0
2019-11-01 15:10:00,54.33,54.44,54.33,54.4,24946.0,51.7587,51.8635,51.7587,51.8254,24946.0
2019-11-01 15:20:00,54.35,54.4,54.29,54.39,22954.0,51.7778,51.8254,51.7206,51.8159,22954.0
2019-11-01 15:30:00,54.4,54.56,54.38,54.55,13832.0,51.8254,51.9779,51.8064,51.9683,13832.0
2019-11-01 15:40:00,54.57,54.6,54.44,54.46,36840.0,51.9874,52.016,51.8635,51.8826,36840.0
2019-11-01 15:50:00,54.47,54.63,54.4,54.63,69688.0,51.8921,52.0445,51.8254,52.0445,69688.0
2019-11-04 09:30:00,55.42,55.52,55.34,55.51,164102.0,52.7972,52.8924,52.7209,52.8829,164102.0
2019-11-04 09:40:00,55.55,55.65,55.37,55.5,54198.0,52.921,53.0163,52.7495,52.8734,54198.0
2019-11-04 09:50:00,55.52,55.52,55.46,55.51,29490.0,52.8924,52.8924,52.8353,52.8829,29490.0
2019-11-04 10:00:00,55.47,55.48,55.31,55.42,17314.0,52.8448,52.8543,52.6924,52.7972,17314.0
2019-11-04 10:10:00,55.45,55.46,55.31,55.4,16282.0,52.8257,52.8353,52.6924,52.7781,16282.0
2019-11-04 10:20:00,55.36,55.56,55.36,55.55,10768.0,52.74,52.9305,52.74,52.921,10768.0
2019-11-04 10:30:00,55.56,55.58,55.49,55.49,13288.0,52.9305,52.9496,52.8638,52.8638,13288.0
2019-11-04 10:40:00,55.49,55.55,55.49,55.51,20178.0,52.8638,52.921,52.8638,52.8829,20178.0
2019-11-04 10:50:00,55.52,55.52,55.41,55.45,9228.0,52.8924,52.8924,52.7876,52.8257,9228.0
2019-11-04 11:00:00,55.42,55.53,55.41,55.5,13634.0,52.7972,52.902,52.7876,52.8734,13634.0
2019-11-04 11:10:00,55.52,55.54,55.5,55.52,16012.0,52.8924,52.9115,52.8734,52.8924,16012.0
2019-11-04 11:20:00,55.49,55.54,55.44,55.47,15688.0,52.8638,52.9115,52.8162,52.8448,15688.0
2019-11-04 11:30:00,55.47,55.49,55.43,55.47,3324.0,52.8448,52.8638,52.8067,52.8448,3324.0
2019-11-04 11:40:00,55.37,55.4,55.35,55.4,6320.0,52.7495,52.7781,52.7305,52.7781,6320.0
2019-11-04 11:50:00,55.4,55.43,55.27,55.27,14444.0,52.7781,52.8067,52.6543,52.6543,14444.0
2019-11-04 12:00:00,55.27,55.3,55.15,55.25,28414.0,52.6543,52.6828,52.5399,52.6352,28414.0
2019-11-04 12:10:00,55.26,55.32,55.24,55.26,15708.0,52.6447,52.7019,52.6257,52.6447,15708.0
2019-11-04 12:20:00,55.26,55.26,55.21,55.23,7802.0,52.6447,52.6447,52.5971,52.6161,7802.0
2019-11-04 12:30:00,55.24,55.26,55.22,55.24,9146.0,52.6257,52.6447,52.6066,52.6257,9146.0
2019-11-04 12:40:00,55.15,55.24,55.15,55.22,16200.0,52.5399,52.6257,52.5399,52.6066,16200.0
2019-11-04 12:50:00,55.23,55.3,55.23,55.29,21362.0,52.6161,52.6828,52.6161,52.6733,21362.0
2019-11-04 13:00:00,55.27,55.27,55.21,55.26,19994.0,52.6543,52.6543,52.5971,52.6447,19994.0
2019-11-04 13:10:00,55.26,55.27,55.24,55.27,4958.0,52.6447,52.6543,52.6257,52.6543,4958.0
2019-11-04 13:20:00,55.29,55.32,55.29,55.32,5200.0,52.6733,52.7019,52.6733,52.7019,5200.0
2019-11-04 13:30:00,55.34,55.34,55.24,55.24,21090.0,52.7209,52.7209,52.6257,52.6257,21090.0
2019-11-04 13:40:00,55.23,55.31,55.23,55.26,28712.0,52.6161,52.6924,52.6161,52.6447,28712.0
2019-11-04 13:50:00,55.26,55.34,55.26,55.34,8900.0,52.6447,52.7209,52.6447,52.7209,8900.0
2019-11-04 14:00:00,55.33,55.33,55.25,55.27,3000.0,52.7114,52.7114,52.6352,52.6543,3000.0
2019-11-04 14:10:00,55.29,55.29,55.25,55.26,3900.0,52.6733,52.6733,52.6352,52.6447,3900.0
2019-11-04 14:20:00,55.29,55.38,55.27,55.33,32672.0,52.6733,52.7591,52.6543,52.7114,32672.0
2019-11-04 14:30:00,55.34,55.34,55.31,55.32,6868.0,52.7209,52.7209,52.6924,52.7019,6868.0
2019-11-04 14:40:00,55.32,55.32,55.27,55.27,8404.0,52.7019,52.7019,52.6543,52.6543,8404.0
2019-11-04 14:50:00,55.28,55.28,55.22,55.23,2660.0,52.6638,52.6638,52.6066,52.6161,2660.0
2019-11-04 15:00:00,55.23,55.23,55.16,55.19,3700.0,52.6161,52.6161,52.5495,52.578,3700.0
2019-11-04 15:10:00,55.13,55.15,55.01,55.08,35518.0,52.5209,52.5399,52.4066,52.4732,35518.0
2019-11-04 15:20:00,55.07,55.16,55.07,55.07,19552.0,52.4637,52.5495,52.4637,52.4637,19552.0
2019-11-04 15:30:00,55.07,55.17,55.04,55.07,11490.0,52.4637,52.559,52.4351,52.4637,11490.0
2019-11-04 15:40:00,55.07,55.2,55.07,55.2,27516.0,52.4637,52.5876,52.4637,52.5876,27516.0
2019-11-04 15:50:00,55.25,55.39,55.22,55.33,60276.0,52.6352,52.7686,52.6066,52.7114,60276.0
2019-11-05 09:30:00,55.65,55.68,55.42,55.48,115916.0,53.0163,53.0449,52.7972,52.8543,115916.0
2019-11-05 09:40:00,55.47,55.56,55.44,55.52,51180.0,52.8448,52.9305,52.8162,52.8924,51180.0
2019-11-05 09:50:00,55.52,55.64,55.49,55.63,27374.0,52.8924,53.0067,52.8638,52.9972,27374.0
2019-11-05 10:00:00,55.73,55.92,55.51,55.58,67092.0,53.0925,53.2735,52.8829,52.9496,67092.0
2019-11-05 10:10:00,55.56,55.56,55.35,55.45,52776.0,52.9305,52.9305,52.7305,52.8257,52776.0
2019-11-05 10:20:00,55.52,55.55,55.38,55.45,24106.0,52.8924,52.921,52.7591,52.8257,24106.0
2019-11-05 10:30:00,55.45,55.55,55.44,55.49,22906.0,52.8257,52.921,52.8162,52.8638,22906.0
2019-11-05 10:40:00,55.48,55.48,55.27,55.33,16260.0,52.8543,52.8543,52.6543,52.7114,16260.0
2019-11-05 10:50:00,55.32,55.46,55.32,55.46,12300.0,52.7019,52.8353,52.7019,52.8353,12300.0
2019-11-05 11:00:00,55.44,55.54,55.44,55.48,22542.0,52.8162,52.9115,52.8162,52.8543,22542.0
2019-11-05 11:10:00,55.53,55.57,55.5,55.54,7050.0,52.902,52.9401,52.8734,52.9115,7050.0
2019-11-05 11:20:00,55.52,55.56,55.48,55.49,4200.0,52.8924,52.9305,52.8543,52.8638,4200.0
2019-11-05 11:30:00,55.51,55.59,55.48,55.48,9774.0,52.8829,52.9591,52.8543,52.8543,9774.0
2019-11-05 11:40:00,55.46,55.51,55.46,55.47,4716.0,52.8353,52.8829,52.8353,52.8448,4716.0
2019-11-05 11:50:00,55.45,55.52,55.45,55.51,5438.0,52.8257,52.8924,52.8257,52.8829,5438.0
2019-11-05 12:00:00,55.52,55.6,55.52,55.56,7856.0,52.8924,52.9686,52.8924,52.9305,7856.0
2019-11-05 12:10:00,55.53,55.53,55.43,55.47,1400.0,52.902,52.902,52.8067,52.8448,1400.0
2019-11-05 12:20:00,55.49,55.49,55.38,55.39,11382.0,52.8638,52.8638,52.7591,52.7686,11382.0
2019-11-05 12:30:00,55.39,55.45,55.38,55.45,1250.0,52.7686,52.8257,52.7591,52.8257,1250.0
2019-11-05 12:40:00,55.48,55.6,55.46,55.57,6956.0,52.8543,52.9686,52.8353,52.9401,6956.0
2019-11-05 12:50:00,55.57,55.67,55.57,55.66,9912.0,52.9401,53.0353,52.9401,53.0258,9912.0
2019-11-05 13:00:00,55.66,55.7,55.63,55.63,7118.0,53.0258,53.0639,52.9972,52.9972,7118.0
2019-11-05 13:10:00,55.63,55.75,55.63,55.74,7174.0,52.9972,53.1115,52.9972,53.102,7174.0
2019-11-05 13:20:00,55.71,55.71,55.67,55.68,1870.0,53.0734,53.0734,53.0353,53.0449,1870.0
2019-11-05 13:30:00,55.66,55.85,55.66,55.77,28208.0,53.0258,53.2068,53.0258,53.1306,28208.0
2019-11-05 13:40:00,55.85,55.88,55.77,55.77,10014.0,53.2068,53.2354,53.1306,53.1306,10014.0
2019-11-05 13:50:00,55.78,55.83,55.77,55.77,4844.0,53.1401,53.1878,53.1306,53.1306,4844.0
2019-11-05 14:00:00,55.78,55.84,55.77,55.84,5500.0,53.1401,53.1973,53.1306,53.1973,5500.0
2019-11-05 14:10:00,55.85,55.85,55.85,55.85,924.0,53.2068,53.2068,53.2068,53.2068,924.0
2019-11-05 14:20:00,55.8,55.83,55.79,55.83,10664.0,53.1592,53.1878,53.1496,53.1878,10664.0
2019-11-05 14:30:00,55.84,55.87,55.81,55.81,10694.0,53.1973,53.2259,53.1687,53.1687,10694.0
2019-11-05 14:40:00,55.8,55.83,55.8,55.83,1018.0,53.1592,53.1878,53.1592,53.1878,1018.0
2019-11-05 14:50:00,55.84,55.87,55.8,55.83,3966.0,53.1973,53.2259,53.1592,53.1878,3966.0
2019-11-05 15:00:00,55.79,55.84,55.73,55.8,10690.0,53.1496,53.1973,53.0925,53.1592,10690.0
2019-11-05 15:10:00,55.73,55.74,55.66,55.68,4440.0,53.0925,53.102,53.0258,53.0449,4440.0
2019-11-05 15:20:00,55.66,55.74,55.65,55.69,7934.0,53.0258,53.102,53.0163,53.0544,7934.0
2019-11-05 15:30:00,55.68,55.73,55.55,55.71,63500.0,53.0449,53.0925,52.921,53.0734,63500.0
2019-11-05 15:40:00,55.73,55.76,55.64,55.64,8244.0,53.0925,53.1211,53.0067,53.0067,8244.0
2019-11-05 15:50:00,55.63,55.66,55.44,55.52,34230.0,52.9972,53.0258,52.8162,52.8924,34230.0
2019-11-06 09:30:00,55.62,55.62,55.24,55.33,37430.0,52.9877,52.9877,52.6257,52.7114,37430.0
2019-11-06 09:40:00,55.33,55.45,55.27,55.35,13510.0,52.7114,52.8257,52.6543,52.7305,13510.0
2019-11-06 09:50:00,55.37,55.54,55.37,55.54,35374.0,52.7495,52.9115,52.7495,52.9115,35374.0
2019-11-06 10:00:00,55.54,55.58,55.48,55.49,17080.0,52.9115,52.9496,52.8543,52.8638,17080.0
2019-11-06 10:10:00,55.48,55.6,55.48,55.52,9652.0,52.8543,52.9686,52.8543,52.8924,9652.0
2019-11-06 10:20:00,55.51,55.56,55.45,55.45,6764.0,52.8829,52.9305,52.8257,52.8257,6764.0
2019-11-06 10:30:00,55.4,55.46,55.34,55.38,6952.0,52.7781,52.8353,52.7209,52.7591,6952.0
2019-11-06 10:40:00,55.4,55.51,55.4,55.45,5270.0,52.7781,52.8829,52.7781,52.8257,5270.0
2019-11-06 10:50:00,55.41,55.43,55.38,55.41,2600.0,52.7876,52.8067,52.7591,52.7876,2600.0
2019-11-06 11:00:00,55.46,55.54,55.38,55.54,30470.0,52.8353,52.9115,52.7591,52.9115,30470.0
2019-11-06 11:10:00,55.51,55.54,55.46,55.49,10740.0,52.8829,52.9115,52.8353,52.8638,10740.0
2019-11-06 11:20:00,55.52,55.56,55.48,55.51,27558.0,52.8924,52.9305,52.8543,52.8829,27558.0
2019-11-06 11:30:00,55.56,55.59,55.56,55.59,3114.0,52.9305,52.9591,52.9305,52.9591,3114.0
2019-11-06 11:40:00,55.54,55.72,55.07,55.26,123438.0,52.9115,53.083,52.4637,52.6447,123438.0
2019-11-06 11:50:00,55.16,55.22,54.99,55.2,31108.0,52.5495,52.6066,52.3875,52.5876,31108.0
2019-11-06 12:00:00,55.2,55.37,55.19,55.35,27978.0,52.5876,52.7495,52.578,52.7305,27978.0
2019-11-06 12:10:00,55.29,55.29,55.23,55.25,3600.0,52.6733,52.6733,52.6161,52.6352,3600.0
2019-11-06 12:20:00,55.2,55.29,55.18,55.18,19032.0,52.5876,52.6733,52.5685,52.5685,19032.0
2019-11-06 12:30:00,55.19,55.32,55.19,55.32,4222.0,52.578,52.7019,52.578,52.7019,4222.0
2019-11-06 12:40:00,55.32,55.32,55.22,55.22,2000.0,52.7019,52.7019,52.6066,52.6066,2000.0
2019-11-06 12:50:00,55.24,55.29,55.22,55.29,5400.0,52.6257,52.6733,52.6066,52.6733,5400.0
2019-11-06 13:00:00,55.33,55.34,55.25,55.26,8600.0,52.7114,52.7209,52.6352,52.6447,8600.0
2019-11-06 13:10:00,55.25,55.29,55.24,55.29,450.0,52.6352,52.6733,52.6257,52.6733,450.0
2019-11-06 13:20:00,55.34,55.42,55.33,55.42,4728.0,52.7209,52.7972,52.7114,52.7972,4728.0
2019-11-06 13:30:00,55.43,55.44,55.4,55.4,2350.0,52.8067,52.8162,52.7781,52.7781,2350.0
2019-11-06 13:40:00,55.45,55.49,55.44,55.46,4930.0,52.8257,52.8638,52.8162,52.8353,4930.0
2019-11-06 13:50:00,55.48,55.6,55.48,55.54,4584.0,52.8543,52.9686,52.8543,52.9115,4584.0
2019-11-06 14:00:00,55.54,55.56,55.49,55.49,9504.0,52.9115,52.9305,52.8638,52.8638,9504.0
2019-11-06 14:10:00,55.51,55.51,55.43,55.43,8824.0,52.8829,52.8829,52.8067,52.8067,8824.0
2019-11-06 14:20:00,55.41,55.48,55.37,55.47,15600.0,52.7876,52.8543,52.7495,52.8448,15600.0
2019-11-06 14:30:00,55.48,55.49,55.46,55.46,920.0,52.8543,52.8638,52.8353,52.8353,920.0
2019-11-06 14:40:00,55.46,55.48,55.45,55.48,1000.0,52.8353,52.8543,52.8257,52.8543,1000.0
2019-11-06 14:50:00,55.44,55.45,55.43,55.44,1000.0,52.8162,52.8257,52.8067,52.8162,1000.0
2019-11-06 15:00:00,55.45,55.46,55.44,55.44,1200.0,52.8257,52.8353,52.8162,52.8162,1200.0
2019-11-06 15:10:00,55.48,55.52,55.48,55.49,9058.0,52.8543,52.8924,52.8543,52.8638,9058.0
2019-11-06 15:20:00,55.52,55.54,55.5,55.51,11104.0,52.8924,52.9115,52.8734,52.8829,11104.0
2019-11-06 15:30:00,55.49,55.49,55.45,55.46,4500.0,52.8638,52.8638,52.8257,52.8353,4500.0
2019-11-06 15:40:00,55.48,55.49,55.38,55.46,35592.0,52.8543,52.8638,52.7591,52.8353,35592.0
2019-11-06 15:50:00,55.46,55.51,55.4,55.47,125738.0,52.8353,52.8829,52.7781,52.8448,125738.0
2019-11-07 09:30:00,56.5,56.77,56.49,56.76,134462.0,53.826,54.0833,53.8165,54.0737,134462.0
2019-11-07 09:40:00,56.75,56.96,56.75,56.88,32550.0,54.0642,54.2643,54.0642,54.1881,32550.0
2019-11-07 09:50:00,56.85,56.99,56.84,56.96,30750.0,54.1595,54.2929,54.15,54.2643,30750.0
2019-11-07 10:00:00,56.95,56.99,56.8,56.83,37326.0,54.2547,54.2929,54.1118,54.1404,37326.0
2019-11-07 10:10:00,56.82,57.02,56.82,57.01,28764.0,54.1309,54.3214,54.1309,54.3119,28764.0
2019-11-07 10:20:00,56.99,56.99,56.9,56.96,11844.0,54.2929,54.2929,54.2071,54.2643,11844.0
2019-11-07 10:30:00,56.98,57.13,56.95,57.08,20638.0,54.2833,54.4262,54.2547,54.3786,20638.0
2019-11-07 10:40:00,57.08,57.14,57.08,57.13,15530.0,54.3786,54.4358,54.3786,54.4262,15530.0
2019-11-07 10:50:00,57.12,57.31,57.12,57.24,40106.0,54.4167,54.5977,54.4167,54.531,40106.0
2019-11-07 11:00:00,57.2,57.21,57.04,57.05,12314.0,54.4929,54.5024,54.3405,54.35,12314.0
2019-11-07 11:10:00,57.06,57.18,57.05,57.16,13748.0,54.3595,54.4739,54.35,54.4548,13748.0
2019-11-07 11:20:00,57.16,57.16,57.05,57.09,17512.0,54.4548,54.4548,54.35,54.3881,17512.0
2019-11-07 11:30:00,57.08,57.13,57.06,57.09,12420.0,54.3786,54.4262,54.3595,54.3881,12420.0
2019-11-07 11:40:00,57.08,57.11,57.04,57.1,18854.0,54.3786,54.4072,54.3405,54.3976,18854.0
2019-11-07 11:50:00,57.06,57.38,56.98,57.36,51592.0,54.3595,54.6644,54.2833,54.6453,51592.0
2019-11-07 12:00:00,57.34,57.37,57.11,57.19,24216.0,54.6263,54.6549,54.4072,54.4834,24216.0
2019-11-07 12:10:00,57.2,57.23,57.06,57.11,10840.0,54.4929,54.5215,54.3595,54.4072,10840.0
2019-11-07 12:20:00,57.12,57.2,57.1,57.2,13158.0,54.4167,54.4929,54.3976,54.4929,13158.0
2019-11-07 12:30:00,57.18,57.2,57.14,57.2,17186.0,54.4739,54.4929,54.4358,54.4929,17186.0
2019-11-07 12:40:00,57.18,57.24,57.13,57.24,7336.0,54.4739,54.531,54.4262,54.531,7336.0
2019-11-07 12:50:00,57.23,57.27,57.2,57.26,4718.0,54.5215,54.5596,54.4929,54.5501,4718.0
2019-11-07 13:00:00,57.26,57.26,57.13,57.13,8834.0,54.5501,54.5501,54.4262,54.4262,8834.0
2019-11-07 13:10:00,57.15,57.15,57.1,57.15,5330.0,54.4453,54.4453,54.3976,54.4453,5330.0
2019-11-07 13:20:00,57.15,57.15,57.11,57.12,2988.0,54.4453,54.4453,54.4072,54.4167,2988.0
2019-11-07 13:30:00,57.12,57.13,57.04,57.06,10194.0,54.4167,54.4262,54.3405,54.3595,10194.0
2019-11-07 13:40:00,57.07,57.09,57.02,57.07,14800.0,54.3691,54.3881,54.3214,54.3691,14800.0
2019-11-07 13:50:00,57.1,57.12,57.07,57.09,8450.0,54.3976,54.4167,54.3691,54.3881,8450.0
2019-11-07 14:00:00,57.1,57.21,57.1,57.18,24210.0,54.3976,54.5024,54.3976,54.4739,24210.0
2019-11-07 14:10:00,57.17,57.25,57.17,57.24,6866.0,54.4643,54.5405,54.4643,54.531,6866.0
2019-11-07 14:20:00,57.24,57.25,57.16,57.17,19418.0,54.531,54.5405,54.4548,54.4643,19418.0
2019-11-07 14:30:00,57.14,57.14,57.06,57.09,13238.0,54.4358,54.4358,54.3595,54.3881,13238.0
2019-11-07 14:40:00,57.09,57.1,56.66,56.82,45162.0,54.3881,54.3976,53.9785,54.1309,45162.0
2019-11-07 14:50:00,56.74,56.91,56.74,56.9,5552.0,54.0547,54.2166,54.0547,54.2071,5552.0
2019-11-07 15:00:00,56.93,56.97,56.9,56.94,8514.0,54.2357,54.2738,54.2071,54.2452,8514.0
2019-11-07 15:10:00,56.9,56.93,56.72,56.72,15460.0,54.2071,54.2357,54.0356,54.0356,15460.0
2019-11-07 15:20:00,56.71,56.72,56.57,56.72,12200.0,54.0261,54.0356,53.8927,54.0356,12200.0
2019-11-07 15:30:00,56.76,56.78,56.68,56.74,12382.0,54.0737,54.0928,53.9975,54.0547,12382.0
2019-11-07 15:40:00,56.69,56.8,56.54,56.8,35994.0,54.0071,54.1118,53.8642,54.1118,35994.0
2019-11-07 15:50:00,56.8,56.85,56.62,56.8,49246.0,54.1118,54.1595,53.9404,54.1118,49246.0
2019-11-08 09:30:00,56.88,56.88,56.6,56.82,40678.0,54.1881,54.1881,53.9213,54.1309,40678.0
2019-11-08 09:40:00,56.76,56.89,56.73,56.83,18796.0,54.0737,54.1976,54.0452,54.1404,18796.0
2019-11-08 09:50:00,56.84,56.88,56.3,56.35,55628.0,54.15,54.1881,53.6355,53.6831,55628.0
2019-11-08 10:00:00,56.43,56.58,56.2,56.34,53988.0,53.7594,53.9023,53.5402,53.6736,53988.0
2019-11-08 10:10:00,56.4,56.57,56.32,56.57,32940.0,53.7308,53.8927,53.6546,53.8927,32940.0
2019-11-08 10:20:00,56.5,56.51,56.4,56.49,19346.0,53.826,53.8356,53.7308,53.8165,19346.0
2019-11-08 10:30:00,56.49,56.49,56.4,56.43,25254.0,53.8165,53.8165,53.7308,53.7594,25254.0
2019-11-08 10:40:00,56.43,56.58,56.43,56.5,3770.0,53.7594,53.9023,53.7594,53.826,3770.0
2019-11-08 10:50:00,56.46,56.56,56.46,56.49,5240.0,53.7879,53.8832,53.7879,53.8165,5240.0
2019-11-08 11:00:00,56.47,56.55,56.44,56.48,6146.0,53.7975,53.8737,53.7689,53.807,6146.0
2019-11-08 11:10:00,56.5,56.5,56.3,56.3,12270.0,53.826,53.826,53.6355,53.6355,12270.0
2019-11-08 11:20:00,56.33,56.34,56.23,56.26,18076.0,53.6641,53.6736,53.5688,53.5974,18076.0
2019-11-08 11:30:00,56.29,56.43,56.29,56.43,17300.0,53.626,53.7594,53.626,53.7594,17300.0
2019-11-08 11:40:00,56.42,56.44,56.38,56.42,11500.0,53.7498,53.7689,53.7117,53.7498,11500.0
2019-11-08 11:50:00,56.42,56.49,56.42,56.49,10260.0,53.7498,53.8165,53.7498,53.8165,10260.0
2019-11-08 12:00:00,56.5,56.52,56.46,56.52,13322.0,53.826,53.8451,53.7879,53.8451,13322.0
2019-11-08 12:10:00,56.56,56.58,56.54,56.55,4438.0,53.8832,53.9023,53.8642,53.8737,4438.0
2019-11-08 12:20:00,56.53,56.54,56.52,56.54,2540.0,53.8546,53.8642,53.8451,53.8642,2540.0
2019-11-08 12:30:00,56.52,56.54,56.51,56.53,5600.0,53.8451,53.8642,53.8356,53.8546,5600.0
2019-11-08 12:40:00,56.57,56.57,56.54,56.54,4924.0,53.8927,53.8927,53.8642,53.8642,4924.0
2019-11-08 12:50:00,56.52,56.53,56.51,56.53,2070.0,53.8451,53.8546,53.8356,53.8546,2070.0
2019-11-08 13:00:00,56.59,56.62,56.58,56.59,4300.0,53.9118,53.9404,53.9023,53.9118,4300.0
2019-11-08 13:10:00,56.62,56.62,56.59,56.6,1416.0,53.9404,53.9404,53.9118,53.9213,1416.0
2019-11-08 13:20:00,56.59,56.59,56.53,56.53,4896.0,53.9118,53.9118,53.8546,53.8546,4896.0
2019-11-08 13:30:00,56.54,56.54,56.52,56.54,1400.0,53.8642,53.8642,53.8451,53.8642,1400.0
2019-11-08 13:40:00,56.58,56.58,56.56,56.56,1800.0,53.9023,53.9023,53.8832,53.8832,1800.0
2019-11-08 13:50:00,56.52,56.52,56.47,56.47,6000.0,53.8451,53.8451,53.7975,53.7975,6000.0
2019-11-08 14:00:00,56.51,56.51,56.47,56.49,2000.0,53.8356,53.8356,53.7975,53.8165,2000.0
2019-11-08 14:10:00,56.49,56.49,56.43,56.45,6300.0,53.8165,53.8165,53.7594,53.7784,6300.0
2019-11-08 14:20:00,56.4,56.4,56.38,56.38,4134.0,53.7308,53.7308,53.7117,53.7117,4134.0
2019-11-08 14:30:00,56.37,56.45,56.37,56.42,4200.0,53.7022,53.7784,53.7022,53.7498,4200.0
2019-11-08 14:40:00,56.44,56.49,56.44,56.47,3996.0,53.7689,53.8165,53.7689,53.7975,3996.0
2019-11-08 14:50:00,56.45,56.49,56.4,56.48,9058.0,53.7784,53.8165,53.7308,53.807,9058.0
2019-11-08 15:00:00,56.48,56.54,56.48,56.51,10800.0,53.807,53.8642,53.807,53.8356,10800.0
2019-11-08 15:10:00,56.54,56.65,56.54,56.65,14576.0,53.8642,53.9689,53.8642,53.9689,14576.0
2019-11-08 15:20:00,56.65,56.7,56.63,56.68,17460.0,53.9689,54.0166,53.9499,53.9975,17460.0
2019-11-08 15:30:00,56.7,56.77,56.67,56.73,28464.0,54.0166,54.0833,53.988,54.0452,28464.0
2019-11-08 15:40:00,56.74,56.77,56.65,56.66,16600.0,54.0547,54.0833,53.9689,53.9785,16600.0
2019-11-08 15:50:00,56.69,56.81,56.66,56.81,73956.0,54.0071,54.1214,53.9785,54.1214,73956.0
2019-11-11 09:30:00,56.04,56.13,55.8,56.02,51260.0,53.3878,53.4736,53.1592,53.3688,51260.0
2019-11-11 09:40:00,56.06,56.34,55.95,56.29,44098.0,53.4069,53.6736,53.3021,53.626,44098.0
2019-11-11 09:50:00,56.29,56.34,56.22,56.32,28566.0,53.626,53.6736,53.5593,53.6546,28566.0
2019-11-11 10:00:00,56.34,56.34,56.16,56.21,14576.0,53.6736,53.6736,53.5021,53.5498,14576.0
2019-11-11 10:10:00,56.23,56.27,56.19,56.19,3730.0,53.5688,53.6069,53.5307,53.5307,3730.0
2019-11-11 10:20:00,56.19,56.26,56.16,56.19,19696.0,53.5307,53.5974,53.5021,53.5307,19696.0
2019-11-11 10:30:00,56.15,56.17,56.11,56.12,3456.0,53.4926,53.5117,53.4545,53.464,3456.0
2019-11-11 10:40:00,56.15,56.23,56.15,56.2,3900.0,53.4926,53.5688,53.4926,53.5402,3900.0
2019-11-11 10:50:00,56.19,56.19,56.13,56.13,12100.0,53.5307,53.5307,53.4736,53.4736,12100.0
2019-11-11 11:00:00,56.17,56.22,56.13,56.13,2968.0,53.5117,53.5593,53.4736,53.4736,2968.0
2019-11-11 11:10:00,56.16,56.18,56.13,56.14,13366.0,53.5021,53.5212,53.4736,53.4831,13366.0
2019-11-11 11:20:00,56.14,56.14,56.05,56.1,28012.0,53.4831,53.4831,53.3973,53.445,28012.0
2019-11-11 11:30:00,56.1,56.15,56.08,56.13,12758.0,53.445,53.4926,53.4259,53.4736,12758.0
2019-11-11 11:40:00,56.15,56.3,56.15,56.22,47550.0,53.4926,53.6355,53.4926,53.5593,47550.0
2019-11-11 11:50:00,56.23,56.55,56.23,56.54,21112.0,53.5688,53.8737,53.5688,53.8642,21112.0
2019-11-11 12:00:00,56.53,56.67,56.49,56.58,80760.0,53.8546,53.988,53.8165,53.9023,80760.0
2019-11-11 12:10:00,56.63,56.76,56.59,56.74,35836.0,53.9499,54.0737,53.9118,54.0547,35836.0
2019-11-11 12:20:00,56.74,56.79,56.67,56.78,15778.0,54.0547,54.1023,53.988,54.0928,15778.0
2019-11-11 12:30:00,56.79,56.82,56.77,56.8,37164.0,54.1023,54.1309,54.0833,54.1118,37164.0
2019-11-11 12:40:00,56.82,56.94,56.82,56.86,26252.0,54.1309,54.2452,54.1309,54.169,26252.0
2019-11-11 12:50:00,56.91,56.92,56.84,56.9,7250.0,54.2166,54.2262,54.15,54.2071,7250.0
2019-11-11 13:00:00,56.91,56.95,56.9,56.95,17078.0,54.2166,54.2547,54.2071,54.2547,17078.0
2019-11-11 13:10:00,56.96,56.96,56.84,56.9,12180.0,54.2643,54.2643,54.15,54.2071,12180.0
2019-11-11 13:20:00,56.92,56.93,56.85,56.92,12844.0,54.2262,54.2357,54.1595,54.2262,12844.0
2019-11-11 13:30:00,56.93,56.96,56.91,56.94,12600.0,54.2357,54.2643,54.2166,54.2452,12600.0
2019-11-11 13:40:00,56.94,56.96,56.92,56.94,10000.0,54.2452,54.2643,54.2262,54.2452,10000.0
2019-11-11 13:50:00,56.97,57.01,56.95,56.99,19212.0,54.2738,54.3119,54.2547,54.2929,19212.0
2019-11-11 14:00:00,56.97,57.03,56.93,56.99,8708.0,54.2738,54.331,54.2357,54.2929,8708.0
2019-11-11 14:10:00,57.0,57.0,56.94,56.96,3200.0,54.3024,54.3024,54.2452,54.2643,3200.0
2019-11-11 14:20:00,56.94,56.95,56.91,56.91,5134.0,54.2452,54.2547,54.2166,54.2166,5134.0
2019-11-11 14:30:00,56.9,56.94,56.88,56.88,10200.0,54.2071,54.2452,54.1881,54.1881,10200.0
2019-11-11 14:40:00,56.88,56.93,56.88,56.9,4014.0,54.1881,54.2357,54.1881,54.2071,4014.0
2019-11-11 14:50:00,56.88,56.93,56.85,56.93,5400.0,54.1881,54.2357,54.1595,54.2357,5400.0
2019-11-11 15:00:00,56.9,56.96,56.9,56.91,6678.0,54.2071,54.2643,54.2071,54.2166,6678.0
2019-11-11 15:10:00,56.92,56.95,56.9,56.9,8900.0,54.2262,54.2547,54.2071,54.2071,8900.0
2019-11-11 15:20:00,56.93,56.93,56.88,56.91,10590.0,54.2357,54.2357,54.1881,54.2166,10590.0
2019-11-11 15:30:00,56.93,56.93,56.83,56.85,8500.0,54.2357,54.2357,54.1404,54.1595,8500.0
2019-11-11 15:40:00,56.85,56.85,56.79,56.8,13172.0,54.1595,54.1595,54.1023,54.1118,13172.0
2019-11-11 15:50:00,56.8,56.87,56.74,56.86,24230.0,54.1118,54.1785,54.0547,54.169,24230.0
2019-11-12 09:30:00,57.08,57.12,56.83,56.98,34730.0,54.3786,54.4167,54.1404,54.2833,34730.0
2019-11-12 09:40:00,56.99,57.1,56.94,57.04,38840.0,54.2929,54.3976,54.2452,54.3405,38840.0
2019-11-12 09:50:00,57.04,57.22,57.04,57.22,24734.0,54.3405,54.512,54.3405,54.512,24734.0
2019-11-12 10:00:00,57.2,57.23,57.08,57.23,9052.0,54.4929,54.5215,54.3786,54.5215,9052.0
2019-11-12 10:10:00,57.24,57.26,57.2,57.26,3600.0,54.531,54.5501,54.4929,54.5501,3600.0
2019-11-12 10:20:00,57.26,57.35,57.22,57.31,20702.0,54.5501,54.6358,54.512,54.5977,20702.0
2019-11-12 10:30:00,57.29,57.32,57.26,57.32,14154.0,54.5787,54.6072,54.5501,54.6072,14154.0
2019-11-12 10:40:00,57.3,57.35,57.28,57.33,7872.0,54.5882,54.6358,54.5691,54.6168,7872.0
2019-11-12 10:50:00,57.32,57.33,57.24,57.26,8450.0,54.6072,54.6168,54.531,54.5501,8450.0
2019-11-12 11:00:00,57.23,57.3,57.17,57.3,20766.0,54.5215,54.5882,54.4643,54.5882,20766.0
2019-11-12 11:10:00,57.32,57.38,57.32,57.37,20268.0,54.6072,54.6644,54.6072,54.6549,20268.0
2019-11-12 11:20:00,57.37,57.37,57.25,57.27,55246.0,54.6549,54.6549,54.5405,54.5596,55246.0
2019-11-12 11:30:00,57.27,57.29,57.16,57.18,41950.0,54.5596,54.5787,54.4548,54.4739,41950.0
2019-11-12 11:40:00,57.18,57.23,57.08,57.13,26890.0,54.4739,54.5215,54.3786,54.4262,26890.0
2019-11-12 11:50:00,57.16,57.19,57.07,57.08,20000.0,54.4548,54.4834,54.3691,54.3786,20000.0
2019-11-12 12:00:00,57.08,57.12,57.02,57.06,14098.0,54.3786,54.4167,54.3214,54.3595,14098.0
2019-11-12 12:10:00,57.07,57.22,57.02,57.02,13956.0,54.3691,54.512,54.3214,54.3214,13956.0
2019-11-12 12:20:00,57.05,57.08,57.01,57.08,3600.0,54.35,54.3786,54.3119,54.3786,3600.0
2019-11-12 12:30:00,57.05,57.09,57.05,57.08,3490.0,54.35,54.3881,54.35,54.3786,3490.0
2019-11-12 12:40:00,57.09,57.09,57.02,57.04,12954.0,54.3881,54.3881,54.3214,54.3405,12954.0
2019-11-12 12:50:00,57.03,57.17,56.94,57.17,31860.0,54.331,54.4643,54.2452,54.4643,31860.0
2019-11-12 13:00:00,57.16,57.17,57.13,57.17,18840.0,54.4548,54.4643,54.4262,54.4643,18840.0
2019-11-12 13:10:00,57.17,57.17,57.1,57.13,16262.0,54.4643,54.4643,54.3976,54.4262,16262.0
2019-11-12 13:20:00,57.16,57.17,57.04,57.04,29586.0,54.4548,54.4643,54.3405,54.3405,29586.0
2019-11-12 13:30:00,57.1,57.13,57.09,57.13,1800.0,54.3976,54.4262,54.3881,54.4262,1800.0
2019-11-12 13:40:00,57.14,57.19,57.13,57.19,9920.0,54.4358,54.4834,54.4262,54.4834,9920.0
2019-11-12 13:50:00,57.16,57.23,57.15,57.2,7552.0,54.4548,54.5215,54.4453,54.4929,7552.0
2019-11-12 14:00:00,57.2,57.2,56.94,57.02,20038.0,54.4929,54.4929,54.2452,54.3214,20038.0
2019-11-12 14:10:00,56.99,56.99,56.85,56.91,25770.0,54.2929,54.2929,54.1595,54.2166,25770.0
2019-11-12 14:20:00,56.85,56.9,56.82,56.9,22994.0,54.1595,54.2071,54.1309,54.2071,22994.0
2019-11-12 14:30:00,56.87,56.97,56.87,56.9,18400.0,54.1785,54.2738,54.1785,54.2071,18400.0
2019-11-12 14:40:00,56.9,56.9,56.78,56.8,20038.0,54.2071,54.2071,54.0928,54.1118,20038.0
2019-11-12 14:50:00,56.76,56.76,56.56,56.67,22404.0,54.0737,54.0737,53.8832,53.988,22404.0
2019-11-12 15:00:00,56.71,56.79,56.71,56.78,8066.0,54.0261,54.1023,54.0261,54.0928,8066.0
2019-11-12 15:10:00,56.79,56.81,56.68,56.74,2856.0,54.1023,54.1214,53.9975,54.0547,2856.0
2019-11-12 15:20:00,56.78,56.84,56.76,56.84,4900.0,54.0928,54.15,54.0737,54.15,4900.0
2019-11-12 15:30:00,56.81,56.88,56.8,56.81,14642.0,54.1214,54.1881,54.1118,54.1214,14642.0
2019-11-12 15:40:00,56.81,56.85,56.78,56.84,15030.0,54.1214,54.1595,54.0928,54.15,15030.0
2019-11-12 15:50:00,56.82,56.96,56.81,56.94,40610.0,54.1309,54.2643,54.1214,54.2452,40610.0
2019-11-13 09:30:00,56.37,56.81,56.26,56.72,59772.0,53.7022,54.1214,53.5974,54.0356,59772.0
2019-11-13 09:40:00,56.71,56.73,56.5,56.5,16842.0,54.0261,54.0452,53.826,53.826,16842.0
2019-11-13 09:50:00,56.49,56.68,56.42,56.67,8582.0,53.8165,53.9975,53.7498,53.988,8582.0
2019-11-13 10:00:00,56.72,56.85,56.66,56.8,20422.0,54.0356,54.1595,53.9785,54.1118,20422.0
2019-11-13 10:10:00,56.79,56.85,56.76,56.84,4000.0,54.1023,54.1595,54.0737,54.15,4000.0
2019-11-13 10:20:00,56.84,56.84,56.75,56.79,4592.0,54.15,54.15,54.0642,54.1023,4592.0
2019-11-13 10:30:00,56.82,56.96,56.66,56.96,35174.0,54.1309,54.2643,53.9785,54.2643,35174.0
2019-11-13 10:40:00,56.98,57.01,56.88,56.95,17568.0,54.2833,54.3119,54.1881,54.2547,17568.0
2019-11-13 10:50:00,56.96,57.02,56.95,56.95,3200.0,54.2643,54.3214,54.2547,54.2547,3200.0
2019-11-13 11:00:00,56.98,56.99,56.88,56.9,27028.0,54.2833,54.2929,54.1881,54.2071,27028.0
2019-11-13 11:10:00,56.87,56.98,56.83,56.98,9666.0,54.1785,54.2833,54.1404,54.2833,9666.0
2019-11-13 11:20:00,56.98,56.98,56.85,56.85,10400.0,54.2833,54.2833,54.1595,54.1595,10400.0
2019-11-13 11:30:00,56.87,56.98,56.87,56.98,5000.0,54.1785,54.2833,54.1785,54.2833,5000.0
2019-11-13 11:40:00,56.99,57.13,56.99,57.11,12152.0,54.2929,54.4262,54.2929,54.4072,12152.0
2019-11-13 11:50:00,57.12,57.13,57.09,57.1,25606.0,54.4167,54.4262,54.3881,54.3976,25606.0
2019-11-13 12:00:00,57.1,57.2,57.07,57.08,21440.0,54.3976,54.4929,54.3691,54.3786,21440.0
2019-11-13 12:10:00,57.12,57.21,57.1,57.18,17058.0,54.4167,54.5024,54.3976,54.4739,17058.0
2019-11-13 12:20:00,57.21,57.27,57.18,57.24,19554.0,54.5024,54.5596,54.4739,54.531,19554.0
2019-11-13 12:30:00,57.24,57.27,57.22,57.27,9972.0,54.531,54.5596,54.512,54.5596,9972.0
2019-11-13 12:40:00,57.3,57.32,57.21,57.28,10554.0,54.5882,54.6072,54.5024,54.5691,10554.0
2019-11-13 12:50:00,57.3,57.32,57.23,57.32,10098.0,54.5882,54.6072,54.5215,54.6072,10098.0
2019-11-13 13:00:00,57.32,57.36,57.3,57.32,7516.0,54.6072,54.6453,54.5882,54.6072,7516.0
2019-11-13 13:10:00,57.3,57.35,57.27,57.35,4600.0,54.5882,54.6358,54.5596,54.6358,4600.0
2019-11-13 13:20:00,57.36,57.36,57.26,57.26,12376.0,54.6453,54.6453,54.5501,54.5501,12376.0
2019-11-13 13:30:00,57.27,57.36,57.26,57.35,3586.0,54.5596,54.6453,54.5501,54.6358,3586.0
2019-11-13 13:40:00,57.35,57.46,57.35,57.46,14564.0,54.6358,54.7406,54.6358,54.7406,14564.0
2019-11-13 13:50:00,57.47,57.58,56.97,57.11,60054.0,54.7501,54.8549,54.2738,54.4072,60054.0
2019-11-13 14:00:00,57.18,57.18,56.94,57.07,27236.0,54.4739,54.4739,54.2452,54.3691,27236.0
2019-11-13 14:10:00,57.03,57.08,56.96,57.05,19164.0,54.331,54.3786,54.2643,54.35,19164.0
2019-11-13 14:20:00,57.07,57.13,56.99,57.13,41786.0,54.3691,54.4262,54.2929,54.4262,41786.0
2019-11-13 14:30:00,57.2,57.23,57.19,57.21,12600.0,54.4929,54.5215,54.4834,54.5024,12600.0
2019-11-13 14:40:00,57.26,57.37,57.26,57.36,14118.0,54.5501,54.6549,54.5501,54.6453,14118.0
2019-11-13 14:50:00,57.39,57.48,57.38,57.47,22470.0,54.6739,54.7597,54.6644,54.7501,22470.0
2019-11-13 15:00:00,57.5,57.54,57.44,57.52,27562.0,54.7787,54.8168,54.7216,54.7978,27562.0
2019-11-13 15:10:00,57.5,57.53,57.47,57.53,5644.0,54.7787,54.8073,54.7501,54.8073,5644.0
2019-11-13 15:20:00,57.55,57.58,57.51,57.52,7784.0,54.8264,54.8549,54.7882,54.7978,7784.0
2019-11-13 15:30:00,57.52,57.56,57.38,57.39,14980.0,54.7978,54.8359,54.6644,54.6739,14980.0
2019-11-13 15:40:00,57.38,57.56,57.36,57.56,25688.0,54.6644,54.8359,54.6453,54.8359,25688.0
2019-11-13 15:50:00,57.55,57.55,57.37,57.44,53282.0,54.8264,54.8264,54.6549,54.7216,53282.0
2019-11-14 09:30:00,57.27,57.52,57.27,57.48,67252.0,54.5596,54.7978,54.5596,54.7597,67252.0
2019-11-14 09:40:00,57.48,57.52,57.3,57.31,18090.0,54.7597,54.7978,54.5882,54.5977,18090.0
2019-11-14 09:50:00,57.35,57.41,57.32,57.38,10940.0,54.6358,54.693,54.6072,54.6644,10940.0
2019-11-14 10:00:00,57.38,57.53,57.35,57.48,56300.0,54.6644,54.8073,54.6358,54.7597,56300.0
2019-11-14 10:10:00,57.51,57.58,57.49,57.52,21458.0,54.7882,54.8549,54.7692,54.7978,21458.0
2019-11-14 10:20:00,57.56,57.56,57.39,57.4,20334.0,54.8359,54.8359,54.6739,54.6835,20334.0
2019-11-14 10:30:00,57.4,57.45,57.35,57.41,11754.0,54.6835,54.7311,54.6358,54.693,11754.0
2019-11-14 10:40:00,57.38,57.38,57.31,57.35,14838.0,54.6644,54.6644,54.5977,54.6358,14838.0
2019-11-14 10:50:00,57.38,57.38,57.21,57.22,17700.0,54.6644,54.6644,54.5024,54.512,17700.0
2019-11-14 11:00:00,57.22,57.29,57.22,57.25,11850.0,54.512,54.5787,54.512,54.5405,11850.0
2019-11-14 11:10:00,57.28,57.47,57.28,57.47,4900.0,54.5691,54.7501,54.5691,54.7501,4900.0
2019-11-14 11:20:00,57.46,57.46,57.38,57.42,8640.0,54.7406,54.7406,54.6644,54.7025,8640.0
2019-11-14 11:30:00,57.43,57.44,57.15,57.19,23632.0,54.712,54.7216,54.4453,54.4834,23632.0
2019-11-14 11:40:00,57.19,57.19,56.83,56.88,24340.0,54.4834,54.4834,54.1404,54.1881,24340.0
2019-11-14 11:50:00,56.92,57.06,56.91,57.02,15294.0,54.2262,54.3595,54.2166,54.3214,15294.0
2019-11-14 12:00:00,57.04,57.09,57.04,57.04,3400.0,54.3405,54.3881,54.3405,54.3405,3400.0
2019-11-14 12:10:00,57.05,57.05,57.04,57.04,400.0,54.35,54.35,54.3405,54.3405,400.0
2019-11-14 12:20:00,57.13,57.15,57.13,57.15,1800.0,54.4262,54.4453,54.4262,54.4453,1800.0
2019-11-14 12:30:00,57.18,57.24,57.18,57.23,4600.0,54.4739,54.531,54.4739,54.5215,4600.0
2019-11-14 12:40:00,57.24,57.3,57.24,57.27,3250.0,54.531,54.5882,54.531,54.5596,3250.0
2019-11-14 12:50:00,57.28,57.29,57.24,57.24,3078.0,54.5691,54.5787,54.531,54.531,3078.0
2019-11-14 13:00:00,57.35,57.38,57.3,57.33,9872.0,54.6358,54.6644,54.5882,54.6168,9872.0
2019-11-14 13:10:00,57.27,57.32,57.27,57.31,2200.0,54.5596,54.6072,54.5596,54.5977,2200.0
2019-11-14 13:20:00,57.29,57.29,57.21,57.26,3840.0,54.5787,54.5787,54.5024,54.5501,3840.0
2019-11-14 13:30:00,57.25,57.29,57.25,57.29,1200.0,54.5405,54.5787,54.5405,54.5787,1200.0
2019-11-14 13:40:00,57.26,57.26,57.2,57.23,5000.0,54.5501,54.5501,54.4929,54.5215,5000.0
2019-11-14 13:50:00,57.27,57.27,56.78,57.09,40672.0,54.5596,54.5596,54.0928,54.3881,40672.0
2019-11-14 14:00:00,57.1,57.27,57.09,57.23,11600.0,54.3976,54.5596,54.3881,54.5215,11600.0
2019-11-14 14:10:00,57.27,57.34,57.25,57.29,10826.0,54.5596,54.6263,54.5405,54.5787,10826.0
2019-11-14 14:20:00,57.29,57.3,57.23,57.27,5176.0,54.5787,54.5882,54.5215,54.5596,5176.0
2019-11-14 14:30:00,57.27,57.31,57.27,57.29,3354.0,54.5596,54.5977,54.5596,54.5787,3354.0
2019-11-14 14:40:00,57.31,57.41,57.29,57.39,12020.0,54.5977,54.693,54.5787,54.6739,12020.0
2019-11-14 14:50:00,57.38,57.38,57.37,57.37,3016.0,54.6644,54.6644,54.6549,54.6549,3016.0
2019-11-14 15:00:00,57.41,57.41,57.38,57.41,2500.0,54.693,54.693,54.6644,54.693,2500.0
2019-11-14 15:10:00,57.36,57.37,57.3,57.3,3400.0,54.6453,54.6549,54.5882,54.5882,3400.0
2019-11-14 15:20:00,57.37,57.46,57.37,57.46,12440.0,54.6549,54.7406,54.6549,54.7406,12440.0
2019-11-14 15:30:00,57.46,57.51,57.4,57.46,24722.0,54.7406,54.7882,54.6835,54.7406,24722.0
2019-11-14 15:40:00,57.47,57.47,57.44,57.46,40578.0,54.7501,54.7501,54.7216,54.7406,40578.0
2019-11-14 15:50:00,57.47,57.54,57.42,57.49,74226.0,54.7501,54.8168,54.7025,54.7692,74226.0
2019-11-15 09:30:00,58.1,58.24,58.04,58.06,56050.0,55.3503,55.4837,55.2932,55.3122,56050.0
2019-11-15 09:40:00,58.09,58.2,58.06,58.1,36252.0,55.3408,55.4456,55.3122,55.3503,36252.0
2019-11-15 09:50:00,58.1,58.13,57.97,58.05,18562.0,55.3503,55.3789,55.2265,55.3027,18562.0
2019-11-15 10:00:00,58.04,58.08,58.0,58.06,13902.0,55.2932,55.3313,55.2551,55.3122,13902.0
2019-11-15 10:10:00,58.07,58.24,58.02,58.21,14132.0,55.3217,55.4837,55.2741,55.4551,14132.0
2019-11-15 10:20:00,58.21,58.33,58.21,58.31,53674.0,55.4551,55.5694,55.4551,55.5504,53674.0
2019-11-15 10:30:00,58.32,58.32,58.18,58.22,9964.0,55.5599,55.5599,55.4265,55.4646,9964.0
2019-11-15 10:40:00,58.23,58.27,58.22,58.27,12518.0,55.4742,55.5123,55.4646,55.5123,12518.0
2019-11-15 10:50:00,58.28,58.3,58.24,58.3,17090.0,55.5218,55.5409,55.4837,55.5409,17090.0
2019-11-15 11:00:00,58.3,58.5,58.3,58.44,56668.0,55.5409,55.7314,55.5409,55.6742,56668.0
2019-11-15 11:10:00,58.43,58.43,58.4,58.43,9428.0,55.6647,55.6647,55.6361,55.6647,9428.0
2019-11-15 11:20:00,58.42,58.53,58.38,58.52,12136.0,55.6552,55.76,55.6171,55.7504,12136.0
2019-11-15 11:30:00,58.52,58.59,58.49,58.49,18714.0,55.7504,55.8171,55.7219,55.7219,18714.0
2019-11-15 11:40:00,58.49,58.49,58.38,58.38,7070.0,55.7219,55.7219,55.6171,55.6171,7070.0
2019-11-15 11:50:00,58.4,58.43,58.4,58.42,9318.0,55.6361,55.6647,55.6361,55.6552,9318.0
2019-11-15 12:00:00,58.44,58.53,58.44,58.53,12286.0,55.6742,55.76,55.6742,55.76,12286.0
2019-11-15 12:10:00,58.52,58.52,58.43,58.47,6604.0,55.7504,55.7504,55.6647,55.7028,6604.0
2019-11-15 12:20:00,58.49,58.49,58.46,58.47,5300.0,55.7219,55.7219,55.6933,55.7028,5300.0
2019-11-15 12:30:00,58.43,58.5,58.42,58.5,18668.0,55.6647,55.7314,55.6552,55.7314,18668.0
2019-11-15 12:40:00,58.48,58.55,58.48,58.51,21064.0,55.7123,55.779,55.7123,55.7409,21064.0
2019-11-15 12:50:00,58.52,58.53,58.4,58.4,5816.0,55.7504,55.76,55.6361,55.6361,5816.0
2019-11-15 13:00:00,58.41,58.41,58.37,58.38,1640.0,55.6457,55.6457,55.6075,55.6171,1640.0
2019-11-15 13:10:00,58.37,58.38,58.35,58.36,3000.0,55.6075,55.6171,55.5885,55.598,3000.0
2019-11-15 13:20:00,58.35,58.38,58.35,58.38,3100.0,55.5885,55.6171,55.5885,55.6171,3100.0
2019-11-15 13:30:00,58.38,58.38,58.32,58.33,7610.0,55.6171,55.6171,55.5599,55.5694,7610.0
2019-11-15 13:40:00,58.32,58.36,58.31,58.36,4886.0,55.5599,55.598,55.5504,55.598,4886.0
2019-11-15 13:50:00,58.39,58.4,58.38,58.4,5506.0,55.6266,55.6361,55.6171,55.6361,5506.0
2019-11-15 14:00:00,58.41,58.46,58.4,58.45,9200.0,55.6457,55.6933,55.6361,55.6838,9200.0
2019-11-15 14:10:00,58.47,58.52,58.47,58.51,4332.0,55.7028,55.7504,55.7028,55.7409,4332.0
2019-11-15 14:20:00,58.55,58.57,58.52,58.52,8040.0,55.779,55.7981,55.7504,55.7504,8040.0
2019-11-15 14:30:00,58.51,58.51,58.47,58.51,6400.0,55.7409,55.7409,55.7028,55.7409,6400.0
2019-11-15 14:40:00,58.58,58.68,58.58,58.61,24998.0,55.8076,55.9029,55.8076,55.8362,24998.0
2019-11-15 14:50:00,58.6,58.71,58.6,58.71,11224.0,55.8267,55.9315,55.8267,55.9315,11224.0
2019-11-15 15:00:00,58.72,58.79,58.72,58.77,14844.0,55.941,56.0077,55.941,55.9886,14844.0
2019-11-15 15:10:00,58.75,58.79,58.72,58.77,35792.0,55.9696,56.0077,55.941,55.9886,35792.0
2019-11-15 15:20:00,58.74,58.79,58.62,58.63,27122.0,55.96,56.0077,55.8457,55.8552,27122.0
2019-11-15 15:30:00,58.64,58.64,58.58,58.6,11830.0,55.8648,55.8648,55.8076,55.8267,11830.0
2019-11-15 15:40:00,58.6,58.68,58.55,58.66,25202.0,55.8267,55.9029,55.779,55.8838,25202.0
2019-11-15 15:50:00,58.65,58.84,58.64,58.84,53606.0,55.8743,56.0553,55.8648,56.0553,53606.0
2019-11-18 09:30:00,58.74,59.0,58.65,58.96,87006.0,55.96,56.2077,55.8743,56.1696,87006.0
2019-11-18 09:40:00,58.86,58.9,58.72,58.77,25714.0,56.0744,56.1125,55.941,55.9886,25714.0
2019-11-18 09:50:00,58.85,58.93,58.85,58.91,10656.0,56.0648,56.141,56.0648,56.122,10656.0
2019-11-18 10:00:00,58.96,59.03,58.94,58.95,16794.0,56.1696,56.2363,56.1506,56.1601,16794.0
2019-11-18 10:10:00,58.99,59.02,58.82,58.82,6996.0,56.1982,56.2268,56.0362,56.0362,6996.0
2019-11-18 10:20:00,58.94,58.94,58.81,58.81,7756.0,56.1506,56.1506,56.0267,56.0267,7756.0
2019-11-18 10:30:00,58.77,58.87,58.73,58.73,8146.0,55.9886,56.0839,55.9505,55.9505,8146.0
2019-11-18 10:40:00,58.8,58.94,58.78,58.94,15800.0,56.0172,56.1506,55.9981,56.1506,15800.0
2019-11-18 10:50:00,58.95,59.01,58.88,58.88,22346.0,56.1601,56.2173,56.0934,56.0934,22346.0
2019-11-18 11:00:00,58.85,58.86,58.76,58.76,12300.0,56.0648,56.0744,55.9791,55.9791,12300.0
2019-11-18 11:10:00,58.8,58.94,58.8,58.93,29270.0,56.0172,56.1506,56.0172,56.141,29270.0
2019-11-18 11:20:00,58.94,58.99,58.9,58.93,2000.0,56.1506,56.1982,56.1125,56.141,2000.0
2019-11-18 11:30:00,58.94,59.04,58.94,59.04,9400.0,56.1506,56.2458,56.1506,56.2458,9400.0
2019-11-18 11:40:00,59.02,59.05,58.95,59.05,11438.0,56.2268,56.2554,56.1601,56.2554,11438.0
2019-11-18 11:50:00,59.02,59.02,58.98,58.98,2600.0,56.2268,56.2268,56.1887,56.1887,2600.0
2019-11-18 12:00:00,58.95,58.97,58.95,58.96,3400.0,56.1601,56.1791,56.1601,56.1696,3400.0
2019-11-18 12:10:00,58.96,58.98,58.94,58.95,1900.0,56.1696,56.1887,56.1506,56.1601,1900.0
2019-11-18 12:20:00,58.97,58.98,58.9,58.9,5040.0,56.1791,56.1887,56.1125,56.1125,5040.0
2019-11-18 12:30:00,58.93,59.02,58.93,58.99,6600.0,56.141,56.2268,56.141,56.1982,6600.0
2019-11-18 12:40:00,59.02,59.02,58.99,59.0,5356.0,56.2268,56.2268,56.1982,56.2077,5356.0
2019-11-18 12:50:00,59.02,59.03,58.98,59.03,11516.0,56.2268,56.2363,56.1887,56.2363,11516.0
2019-11-18 13:00:00,59.04,59.05,59.0,59.01,4446.0,56.2458,56.2554,56.2077,56.2173,4446.0
2019-11-18 13:10:00,59.02,59.02,58.99,58.99,1594.0,56.2268,56.2268,56.1982,56.1982,1594.0
2019-11-18 13:20:00,59.03,59.03,58.98,58.98,2610.0,56.2363,56.2363,56.1887,56.1887,2610.0
2019-11-18 13:30:00,58.97,59.02,58.96,59.02,2932.0,56.1791,56.2268,56.1696,56.2268,2932.0
2019-11-18 13:40:00,59.08,59.13,59.06,59.1,8786.0,56.2839,56.3316,56.2649,56.303,8786.0
2019-11-18 13:50:00,59.13,59.14,59.13,59.14,2200.0,56.3316,56.3411,56.3316,56.3411,2200.0
2019-11-18 14:00:00,59.11,59.11,59.03,59.06,2018.0,56.3125,56.3125,56.2363,56.2649,2018.0
2019-11-18 14:10:00,59.06,59.09,59.06,59.09,1760.0,56.2649,56.2935,56.2649,56.2935,1760.0
2019-11-18 14:20:00,59.1,59.13,59.07,59.07,2940.0,56.303,56.3316,56.2744,56.2744,2940.0
2019-11-18 14:30:00,59.08,59.13,59.07,59.07,5942.0,56.2839,56.3316,56.2744,56.2744,5942.0
2019-11-18 14:40:00,59.1,59.11,59.08,59.08,3800.0,56.303,56.3125,56.2839,56.2839,3800.0
2019-11-18 14:50:00,59.1,59.1,59.09,59.09,3400.0,56.303,56.303,56.2935,56.2935,3400.0
2019-11-18 15:00:00,59.09,59.09,59.07,59.08,37074.0,56.2935,56.2935,56.2744,56.2839,37074.0
2019-11-18 15:10:00,59.02,59.09,58.98,58.98,11250.0,56.2268,56.2935,56.1887,56.1887,11250.0
2019-11-18 15:20:00,59.02,59.08,59.02,59.06,8704.0,56.2268,56.2839,56.2268,56.2649,8704.0
2019-11-18 15:30:00,59.08,59.08,58.97,59.02,12430.0,56.2839,56.2839,56.1791,56.2268,12430.0
2019-11-18 15:40:00,59.04,59.04,58.98,58.99,7438.0,56.2458,56.2458,56.1887,56.1982,7438.0
2019-11-18 15:50:00,58.97,59.1,58.93,59.07,55446.0,56.1791,56.303,56.141,56.2744,55446.0
2019-11-19 09:30:00,59.44,59.44,59.14,59.14,36098.0,56.6269,56.6269,56.3411,56.3411,36098.0
2019-11-19 09:40:00,59.13,59.14,58.96,58.99,14862.0,56.3316,56.3411,56.1696,56.1982,14862.0
2019-11-19 09:50:00,58.96,59.02,58.92,58.92,18074.0,56.1696,56.2268,56.1315,56.1315,18074.0
2019-11-19 10:00:00,58.93,58.94,58.72,58.72,39764.0,56.141,56.1506,55.941,55.941,39764.0
2019-11-19 10:10:00,58.71,58.85,58.71,58.81,26066.0,55.9315,56.0648,55.9315,56.0267,26066.0
2019-11-19 10:20:00,58.8,58.83,58.68,58.74,17720.0,56.0172,56.0458,55.9029,55.96,17720.0
2019-11-19 10:30:00,58.79,58.8,58.6,58.66,24516.0,56.0077,56.0172,55.8267,55.8838,24516.0
2019-11-19 10:40:00,58.65,58.65,58.45,58.45,55180.0,55.8743,55.8743,55.6838,55.6838,55180.0
2019-11-19 10:50:00,58.49,58.49,58.25,58.34,25438.0,55.7219,55.7219,55.4932,55.579,25438.0
2019-11-19 11:00:00,58.35,58.43,58.25,58.26,18082.0,55.5885,55.6647,55.4932,55.5027,18082.0
2019-11-19 11:10:00,58.3,58.4,58.21,58.4,10224.0,55.5409,55.6361,55.4551,55.6361,10224.0
2019-11-19 11:20:00,58.41,58.57,58.38,58.53,13908.0,55.6457,55.7981,55.6171,55.76,13908.0
2019-11-19 11:30:00,58.55,58.88,58.52,58.8,59534.0,55.779,56.0934,55.7504,56.0172,59534.0
2019-11-19 11:40:00,58.78,58.78,58.31,58.45,60198.0,55.9981,55.9981,55.5504,55.6838,60198.0
2019-11-19 11:50:00,58.41,58.54,58.38,58.54,16850.0,55.6457,55.7695,55.6171,55.7695,16850.0
2019-11-19 12:00:00,58.52,58.52,58.23,58.47,81476.0,55.7504,55.7504,55.4742,55.7028,81476.0
2019-11-19 12:10:00,58.48,58.64,58.45,58.53,33594.0,55.7123,55.8648,55.6838,55.76,33594.0
2019-11-19 12:20:00,58.55,58.63,58.52,58.55,10418.0,55.779,55.8552,55.7504,55.779,10418.0
2019-11-19 12:30:00,58.58,58.59,58.49,58.5,14962.0,55.8076,55.8171,55.7219,55.7314,14962.0
2019-11-19 12:40:00,58.54,58.54,58.4,58.49,10942.0,55.7695,55.7695,55.6361,55.7219,10942.0
2019-11-19 12:50:00,58.47,58.54,58.44,58.54,8388.0,55.7028,55.7695,55.6742,55.7695,8388.0
2019-11-19 13:00:00,58.49,58.5,58.38,58.45,7200.0,55.7219,55.7314,55.6171,55.6838,7200.0
2019-11-19 13:10:00,58.47,58.54,58.47,58.51,6778.0,55.7028,55.7695,55.7028,55.7409,6778.0
2019-11-19 13:20:00,58.54,58.54,58.48,58.48,3218.0,55.7695,55.7695,55.7123,55.7123,3218.0
2019-11-19 13:30:00,58.49,58.51,58.45,58.49,5066.0,55.7219,55.7409,55.6838,55.7219,5066.0
2019-11-19 13:40:00,58.5,58.54,58.46,58.54,2220.0,55.7314,55.7695,55.6933,55.7695,2220.0
2019-11-19 13:50:00,58.54,58.54,58.46,58.46,4000.0,55.7695,55.7695,55.6933,55.6933,4000.0
2019-11-19 14:00:00,58.47,58.55,58.47,58.54,4400.0,55.7028,55.779,55.7028,55.7695,4400.0
2019-11-19 14:10:00,58.56,58.56,58.52,58.55,1840.0,55.7886,55.7886,55.7504,55.779,1840.0
2019-11-19 14:20:00,58.59,58.63,58.59,58.6,4160.0,55.8171,55.8552,55.8171,55.8267,4160.0
2019-11-19 14:30:00,58.59,58.6,58.56,58.57,3000.0,55.8171,55.8267,55.7886,55.7981,3000.0
2019-11-19 14:40:00,58.57,58.62,58.55,58.6,7432.0,55.7981,55.8457,55.779,55.8267,7432.0
2019-11-19 14:50:00,58.56,58.56,58.45,58.48,19334.0,55.7886,55.7886,55.6838,55.7123,19334.0
2019-11-19 15:00:00,58.47,58.54,58.46,58.52,5146.0,55.7028,55.7695,55.6933,55.7504,5146.0
2019-11-19 15:10:00,58.57,58.6,58.55,58.57,50008.0,55.7981,55.8267,55.779,55.7981,50008.0
2019-11-19 15:20:00,58.55,58.57,58.48,58.48,118278.0,55.779,55.7981,55.7123,55.7123,118278.0
2019-11-19 15:30:00,58.49,58.6,58.49,58.59,12900.0,55.7219,55.8267,55.7219,55.8171,12900.0
2019-11-19 15:40:00,58.58,58.58,58.48,58.52,8694.0,55.8076,55.8076,55.7123,55.7504,8694.0
2019-11-19 15:50:00,58.49,58.52,58.38,58.44,49278.0,55.7219,55.7504,55.6171,55.6742,49278.0
2019-11-20 09:30:00,58.01,58.19,57.96,58.17,30824.0,55.2646,55.4361,55.2169,55.417,30824.0
2019-11-20 09:40:00,58.2,58.21,58.04,58.08,12988.0,55.4456,55.4551,55.2932,55.3313,12988.0
2019-11-20 09:50:00,58.09,58.09,57.97,58.05,22992.0,55.3408,55.3408,55.2265,55.3027,22992.0
2019-11-20 10:00:00,58.08,58.13,58.07,58.07,7572.0,55.3313,55.3789,55.3217,55.3217,7572.0
2019-11-20 10:10:00,58.02,58.04,57.91,57.95,13604.0,55.2741,55.2932,55.1693,55.2074,13604.0
2019-11-20 10:20:00,57.91,57.93,57.76,57.88,25694.0,55.1693,55.1884,55.0264,55.1407,25694.0
2019-11-20 10:30:00,57.93,58.08,57.9,58.05,43598.0,55.1884,55.3313,55.1598,55.3027,43598.0
2019-11-20 10:40:00,58.01,58.01,57.95,58.0,8676.0,55.2646,55.2646,55.2074,55.2551,8676.0
2019-11-20 10:50:00,58.02,58.09,57.98,57.98,8584.0,55.2741,55.3408,55.236,55.236,8584.0
2019-11-20 11:00:00,57.99,58.04,57.97,57.97,5076.0,55.2455,55.2932,55.2265,55.2265,5076.0
2019-11-20 11:10:00,57.97,57.99,57.92,57.98,16270.0,55.2265,55.2455,55.1788,55.236,16270.0
2019-11-20 11:20:00,58.04,58.04,57.94,57.94,3324.0,55.2932,55.2932,55.1979,55.1979,3324.0
2019-11-20 11:30:00,57.93,57.94,57.83,57.94,10830.0,55.1884,55.1979,55.0931,55.1979,10830.0
2019-11-20 11:40:00,57.9,57.91,57.84,57.84,8792.0,55.1598,55.1693,55.1026,55.1026,8792.0
2019-11-20 11:50:00,57.86,57.95,57.86,57.88,5720.0,55.1217,55.2074,55.1217,55.1407,5720.0
2019-11-20 12:00:00,57.91,57.98,57.85,57.98,11798.0,55.1693,55.236,55.1122,55.236,11798.0
2019-11-20 12:10:00,58.0,58.02,57.96,58.02,1462.0,55.2551,55.2741,55.2169,55.2741,1462.0
2019-11-20 12:20:00,58.04,58.04,57.97,57.97,902.0,55.2932,55.2932,55.2265,55.2265,902.0
2019-11-20 12:30:00,57.97,57.97,57.93,57.94,1800.0,55.2265,55.2265,55.1884,55.1979,1800.0
2019-11-20 12:40:00,57.99,57.99,57.93,57.93,1500.0,55.2455,55.2455,55.1884,55.1884,1500.0
2019-11-20 12:50:00,57.83,57.83,57.07,57.32,125648.0,55.0931,55.0931,54.3691,54.6072,125648.0
2019-11-20 13:00:00,57.35,57.35,57.07,57.1,48684.0,54.6358,54.6358,54.3691,54.3976,48684.0
2019-11-20 13:10:00,57.01,57.12,56.82,56.82,33054.0,54.3119,54.4167,54.1309,54.1309,33054.0
2019-11-20 13:20:00,56.86,57.08,56.86,56.99,44994.0,54.169,54.3786,54.169,54.2929,44994.0
2019-11-20 13:30:00,56.98,57.04,56.85,57.02,23188.0,54.2833,54.3405,54.1595,54.3214,23188.0
2019-11-20 13:40:00,56.93,57.09,56.93,57.07,27214.0,54.2357,54.3881,54.2357,54.3691,27214.0
2019-11-20 13:50:00,57.08,57.49,57.06,57.25,45388.0,54.3786,54.7692,54.3595,54.5405,45388.0
2019-11-20 14:00:00,57.24,57.31,57.12,57.21,31534.0,54.531,54.5977,54.4167,54.5024,31534.0
2019-11-20 14:10:00,57.21,57.32,57.21,57.31,21668.0,54.5024,54.6072,54.5024,54.5977,21668.0
2019-11-20 14:20:00,57.36,57.44,57.27,57.44,3264.0,54.6453,54.7216,54.5596,54.7216,3264.0
2019-11-20 14:30:00,57.44,57.63,57.41,57.6,14946.0,54.7216,54.9026,54.693,54.874,14946.0
2019-11-20 14:40:00,57.63,57.68,57.51,57.52,21678.0,54.9026,54.9502,54.7882,54.7978,21678.0
2019-11-20 14:50:00,57.51,57.59,57.5,57.57,3622.0,54.7882,54.8645,54.7787,54.8454,3622.0
2019-11-20 15:00:00,57.55,57.55,57.5,57.5,2000.0,54.8264,54.8264,54.7787,54.7787,2000.0
2019-11-20 15:10:00,57.57,57.69,57.57,57.57,13420.0,54.8454,54.9597,54.8454,54.8454,13420.0
2019-11-20 15:20:00,57.58,57.62,57.5,57.59,32476.0,54.8549,54.893,54.7787,54.8645,32476.0
2019-11-20 15:30:00,57.49,57.49,57.44,57.47,10414.0,54.7692,54.7692,54.7216,54.7501,10414.0
2019-11-20 15:40:00,57.53,57.74,57.52,57.71,8380.0,54.8073,55.0074,54.7978,54.9788,8380.0
2019-11-20 15:50:00,57.7,57.83,57.65,57.7,54944.0,54.9693,55.0931,54.9216,54.9693,54944.0
2019-11-21 09:30:00,57.8,57.85,57.54,57.6,19908.0,55.0645,55.1122,54.8168,54.874,19908.0
2019-11-21 09:40:00,57.52,57.59,57.4,57.48,32004.0,54.7978,54.8645,54.6835,54.7597,32004.0
2019-11-21 09:50:00,57.5,57.67,57.5,57.57,16506.0,54.7787,54.9407,54.7787,54.8454,16506.0
2019-11-21 10:00:00,57.46,57.69,57.44,57.69,19338.0,54.7406,54.9597,54.7216,54.9597,19338.0
2019-11-21 10:10:00,57.59,57.62,57.27,57.3,25104.0,54.8645,54.893,54.5596,54.5882,25104.0
2019-11-21 10:20:00,57.24,57.34,57.2,57.27,31126.0,54.531,54.6263,54.4929,54.5596,31126.0
2019-11-21 10:30:00,57.22,57.22,57.08,57.2,28324.0,54.512,54.512,54.3786,54.4929,28324.0
2019-11-21 10:40:00,57.26,57.37,57.26,57.34,11800.0,54.5501,54.6549,54.5501,54.6263,11800.0
2019-11-21 10:50:00,57.25,57.33,57.2,57.33,11478.0,54.5405,54.6168,54.4929,54.6168,11478.0
2019-11-21 11:00:00,57.28,57.47,57.28,57.47,17220.0,54.5691,54.7501,54.5691,54.7501,17220.0
2019-11-21 11:10:00,57.38,57.38,57.3,57.36,1650.0,54.6644,54.6644,54.5882,54.6453,1650.0
2019-11-21 11:20:00,57.3,57.43,57.3,57.38,16084.0,54.5882,54.712,54.5882,54.6644,16084.0
2019-11-21 11:30:00,57.3,57.33,57.18,57.19,13140.0,54.5882,54.6168,54.4739,54.4834,13140.0
2019-11-21 11:40:00,57.25,57.35,57.23,57.31,28588.0,54.5405,54.6358,54.5215,54.5977,28588.0
2019-11-21 11:50:00,57.33,57.33,57.25,57.26,3008.0,54.6168,54.6168,54.5405,54.5501,3008.0
2019-11-21 12:00:00,57.26,57.45,57.26,57.45,2860.0,54.5501,54.7311,54.5501,54.7311,2860.0
2019-11-21 12:10:00,57.51,57.52,57.49,57.52,9870.0,54.7882,54.7978,54.7692,54.7978,9870.0
2019-11-21 12:20:00,57.52,57.58,57.52,57.57,6064.0,54.7978,54.8549,54.7978,54.8454,6064.0
2019-11-21 12:30:00,57.56,57.7,57.53,57.7,2776.0,54.8359,54.9693,54.8073,54.9693,2776.0
2019-11-21 12:40:00,57.72,57.74,57.67,57.68,6530.0,54.9883,55.0074,54.9407,54.9502,6530.0
2019-11-21 12:50:00,57.66,57.71,57.63,57.71,9830.0,54.9311,54.9788,54.9026,54.9788,9830.0
2019-11-21 13:00:00,57.71,57.74,57.7,57.73,8932.0,54.9788,55.0074,54.9693,54.9978,8932.0
2019-11-21 13:10:00,57.74,57.76,57.69,57.69,1416.0,55.0074,55.0264,54.9597,54.9597,1416.0
2019-11-21 13:20:00,57.64,57.7,57.64,57.7,1400.0,54.9121,54.9693,54.9121,54.9693,1400.0
2019-11-21 13:30:00,57.73,57.73,57.62,57.62,2200.0,54.9978,54.9978,54.893,54.893,2200.0
2019-11-21 13:40:00,57.64,57.65,57.62,57.65,1200.0,54.9121,54.9216,54.893,54.9216,1200.0
2019-11-21 13:50:00,57.67,57.68,57.65,57.65,800.0,54.9407,54.9502,54.9216,54.9216,800.0
2019-11-21 14:00:00,57.63,57.74,57.59,57.73,11400.0,54.9026,55.0074,54.8645,54.9978,11400.0
2019-11-21 14:10:00,57.66,57.69,57.66,57.69,2600.0,54.9311,54.9597,54.9311,54.9597,2600.0
2019-11-21 14:20:00,57.75,57.76,57.7,57.7,9020.0,55.0169,55.0264,54.9693,54.9693,9020.0
2019-11-21 14:30:00,57.72,57.81,57.71,57.77,15864.0,54.9883,55.074,54.9788,55.0359,15864.0
2019-11-21 14:40:00,57.8,57.8,57.73,57.76,4730.0,55.0645,55.0645,54.9978,55.0264,4730.0
2019-11-21 14:50:00,57.74,57.74,57.7,57.71,4542.0,55.0074,55.0074,54.9693,54.9788,4542.0
2019-11-21 15:00:00,57.73,57.73,57.64,57.64,1756.0,54.9978,54.9978,54.9121,54.9121,1756.0
2019-11-21 15:10:00,57.66,57.66,57.66,57.66,400.0,54.9311,54.9311,54.9311,54.9311,400.0
2019-11-21 15:20:00,57.62,57.62,57.6,57.6,2440.0,54.893,54.893,54.874,54.874,2440.0
2019-11-21 15:30:00,57.63,57.63,57.51,57.54,10664.0,54.9026,54.9026,54.7882,54.8168,10664.0
2019-11-21 15:40:00,57.44,57.55,57.44,57.49,20420.0,54.7216,54.8264,54.7216,54.7692,20420.0
2019-11-21 15:50:00,57.41,57.48,57.27,57.45,44024.0,54.693,54.7597,54.5596,54.7311,44024.0
2019-11-22 09:30:00,57.81,57.84,57.62,57.83,41814.0,55.074,55.1026,54.893,55.0931,41814.0
2019-11-22 09:40:00,57.75,57.8,57.7,57.8,12896.0,55.0169,55.0645,54.9693,55.0645,12896.0
2019-11-22 09:50:00,57.88,57.95,57.84,57.91,9008.0,55.1407,55.2074,55.1026,55.1693,9008.0
2019-11-22 10:00:00,57.92,57.95,57.85,57.85,7600.0,55.1788,55.2074,55.1122,55.1122,7600.0
2019-11-22 10:10:00,57.93,57.99,57.9,57.92,19340.0,55.1884,55.2455,55.1598,55.1788,19340.0
2019-11-22 10:20:00,57.92,58.08,57.92,57.96,22726.0,55.1788,55.3313,55.1788,55.2169,22726.0
2019-11-22 10:30:00,57.84,57.93,57.75,57.76,40702.0,55.1026,55.1884,55.0169,55.0264,40702.0
2019-11-22 10:40:00,57.85,57.85,57.77,57.78,4112.0,55.1122,55.1122,55.0359,55.0455,4112.0
2019-11-22 10:50:00,57.73,57.73,57.62,57.67,6904.0,54.9978,54.9978,54.893,54.9407,6904.0
2019-11-22 11:00:00,57.63,57.63,57.49,57.63,11950.0,54.9026,54.9026,54.7692,54.9026,11950.0
2019-11-22 11:10:00,57.6,57.66,57.52,57.52,7972.0,54.874,54.9311,54.7978,54.7978,7972.0
2019-11-22 11:20:00,57.58,57.65,57.57,57.65,6800.0,54.8549,54.9216,54.8454,54.9216,6800.0
2019-11-22 11:30:00,57.72,57.79,57.69,57.77,6324.0,54.9883,55.055,54.9597,55.0359,6324.0
2019-11-22 11:40:00,57.76,57.9,57.76,57.9,2900.0,55.0264,55.1598,55.0264,55.1598,2900.0
2019-11-22 11:50:00,57.9,57.93,57.87,57.9,9558.0,55.1598,55.1884,55.1312,55.1598,9558.0
2019-11-22 12:00:00,57.89,57.9,57.87,57.87,7248.0,55.1503,55.1598,55.1312,55.1312,7248.0
2019-11-22 12:10:00,57.9,57.93,57.81,57.82,9634.0,55.1598,55.1884,55.074,55.0836,9634.0
2019-11-22 12:20:00,57.85,57.94,57.85,57.94,4550.0,55.1122,55.1979,55.1122,55.1979,4550.0
2019-11-22 12:30:00,57.95,57.95,57.91,57.91,2622.0,55.2074,55.2074,55.1693,55.1693,2622.0
2019-11-22 12:40:00,57.91,57.91,57.91,57.91,400.0,55.1693,55.1693,55.1693,55.1693,400.0
2019-11-22 12:50:00,57.96,57.99,57.96,57.99,3842.0,55.2169,55.2455,55.2169,55.2455,3842.0
2019-11-22 13:00:00,57.99,58.0,57.98,58.0,3400.0,55.2455,55.2551,55.236,55.2551,3400.0
2019-11-22 13:10:00,58.0,58.01,58.0,58.01,546.0,55.2551,55.2646,55.2551,55.2646,546.0
2019-11-22 13:20:00,58.02,58.02,58.01,58.02,2482.0,55.2741,55.2741,55.2646,55.2741,2482.0
2019-11-22 13:30:00,58.04,58.05,58.02,58.04,5666.0,55.2932,55.3027,55.2741,55.2932,5666.0
2019-11-22 13:40:00,58.02,58.07,57.99,57.99,13122.0,55.2741,55.3217,55.2455,55.2455,13122.0
2019-11-22 13:50:00,57.93,58.07,57.93,58.06,5250.0,55.1884,55.3217,55.1884,55.3122,5250.0
2019-11-22 14:00:00,58.04,58.04,57.97,57.97,1420.0,55.2932,55.2932,55.2265,55.2265,1420.0
2019-11-22 14:10:00,57.98,58.08,57.98,58.08,4582.0,55.236,55.3313,55.236,55.3313,4582.0
2019-11-22 14:20:00,58.07,58.19,58.06,58.08,19040.0,55.3217,55.4361,55.3122,55.3313,19040.0
2019-11-22 14:30:00,58.07,58.2,58.06,58.19,6814.0,55.3217,55.4456,55.3122,55.4361,6814.0
2019-11-22 14:40:00,58.13,58.2,58.13,58.16,7652.0,55.3789,55.4456,55.3789,55.4075,7652.0
2019-11-22 14:50:00,58.13,58.17,58.09,58.1,12480.0,55.3789,55.417,55.3408,55.3503,12480.0
2019-11-22 15:00:00,58.15,58.15,58.05,58.07,2000.0,55.398,55.398,55.3027,55.3217,2000.0
2019-11-22 15:10:00,58.09,58.12,58.07,58.12,2920.0,55.3408,55.3694,55.3217,55.3694,2920.0
2019-11-22 15:20:00,58.1,58.15,58.08,58.1,14050.0,55.3503,55.398,55.3313,55.3503,14050.0
2019-11-22 15:30:00,58.06,58.06,58.02,58.03,3200.0,55.3122,55.3122,55.2741,55.2836,3200.0
2019-11-22 15:40:00,57.94,58.03,57.93,57.95,22988.0,55.1979,55.2836,55.1884,55.2074,22988.0
2019-11-22 15:50:00,57.91,58.15,57.85,58.08,167298.0,55.1693,55.398,55.1122,55.3313,167298.0
2019-11-25 09:30:00,58.66,58.75,58.63,58.74,46582.0,55.8838,55.9696,55.8552,55.96,46582.0
2019-11-25 09:40:00,58.73,58.84,58.72,58.8,24140.0,55.9505,56.0553,55.941,56.0172,24140.0
2019-11-25 09:50:00,58.8,58.91,58.8,58.88,35712.0,56.0172,56.122,56.0172,56.0934,35712.0
2019-11-25 10:00:00,58.9,58.98,58.88,58.97,32430.0,56.1125,56.1887,56.0934,56.1791,32430.0
2019-11-25 10:10:00,58.99,59.04,58.96,58.97,31726.0,56.1982,56.2458,56.1696,56.1791,31726.0
2019-11-25 10:20:00,58.95,59.05,58.93,59.04,7708.0,56.1601,56.2554,56.141,56.2458,7708.0
2019-11-25 10:30:00,59.05,59.1,59.04,59.08,20742.0,56.2554,56.303,56.2458,56.2839,20742.0
2019-11-25 10:40:00,59.08,59.1,59.01,59.02,5828.0,56.2839,56.303,56.2173,56.2268,5828.0
2019-11-25 10:50:00,59.02,59.03,58.92,58.94,18516.0,56.2268,56.2363,56.1315,56.1506,18516.0
2019-11-25 11:00:00,58.97,58.98,58.82,58.82,29702.0,56.1791,56.1887,56.0362,56.0362,29702.0
2019-11-25 11:10:00,58.82,58.88,58.81,58.85,17900.0,56.0362,56.0934,56.0267,56.0648,17900.0
2019-11-25 11:20:00,58.85,58.94,58.84,58.92,24830.0,56.0648,56.1506,56.0553,56.1315,24830.0
2019-11-25 11:30:00,58.92,58.92,58.84,58.92,7400.0,56.1315,56.1315,56.0553,56.1315,7400.0
2019-11-25 11:40:00,58.92,58.96,58.91,58.95,4800.0,56.1315,56.1696,56.122,56.1601,4800.0
2019-11-25 11:50:00,58.95,58.97,58.92,58.92,2226.0,56.1601,56.1791,56.1315,56.1315,2226.0
2019-11-25 12:00:00,58.93,58.93,58.83,58.83,1650.0,56.141,56.141,56.0458,56.0458,1650.0
2019-11-25 12:10:00,58.84,58.88,58.84,58.88,3400.0,56.0553,56.0934,56.0553,56.0934,3400.0
2019-11-25 12:20:00,58.89,58.94,58.87,58.92,8554.0,56.1029,56.1506,56.0839,56.1315,8554.0
2019-11-25 12:30:00,58.91,58.95,58.9,58.94,5612.0,56.122,56.1601,56.1125,56.1506,5612.0
2019-11-25 12:40:00,58.93,58.93,58.88,58.88,7000.0,56.141,56.141,56.0934,56.0934,7000.0
2019-11-25 12:50:00,58.91,58.95,58.91,58.95,2526.0,56.122,56.1601,56.122,56.1601,2526.0
2019-11-25 13:00:00,58.97,59.03,58.97,58.99,14610.0,56.1791,56.2363,56.1791,56.1982,14610.0
2019-11-25 13:10:00,58.99,59.06,58.99,59.04,3518.0,56.1982,56.2649,56.1982,56.2458,3518.0
2019-11-25 13:20:00,59.05,59.07,59.01,59.02,3454.0,56.2554,56.2744,56.2173,56.2268,3454.0
2019-11-25 13:30:00,59.02,59.02,58.98,58.98,4000.0,56.2268,56.2268,56.1887,56.1887,4000.0
2019-11-25 13:40:00,59.01,59.02,59.01,59.01,3134.0,56.2173,56.2268,56.2173,56.2173,3134.0
2019-11-25 13:50:00,58.97,59.01,58.97,59.01,400.0,56.1791,56.2173,56.1791,56.2173,400.0
2019-11-25 14:00:00,59.02,59.02,58.98,58.98,2200.0,56.2268,56.2268,56.1887,56.1887,2200.0
2019-11-25 14:10:00,58.97,59.05,58.97,59.05,61612.0,56.1791,56.2554,56.1791,56.2554,61612.0
2019-11-25 14:20:00,59.02,59.04,59.0,59.02,1096.0,56.2268,56.2458,56.2077,56.2268,1096.0
2019-11-25 14:30:00,59.01,59.06,59.01,59.06,2806.0,56.2173,56.2649,56.2173,56.2649,2806.0
2019-11-25 14:40:00,59.04,59.05,59.02,59.03,1600.0,56.2458,56.2554,56.2268,56.2363,1600.0
2019-11-25 14:50:00,59.03,59.04,59.03,59.03,600.0,56.2363,56.2458,56.2363,56.2363,600.0
2019-11-25 15:00:00,59.04,59.1,59.04,59.1,2696.0,56.2458,56.303,56.2458,56.303,2696.0
2019-11-25 15:10:00,59.1,59.13,59.09,59.09,10456.0,56.303,56.3316,56.2935,56.2935,10456.0
2019-11-25 15:20:00,59.15,59.22,59.15,59.22,21528.0,56.3506,56.4173,56.3506,56.4173,21528.0
2019-11-25 15:30:00,59.22,59.26,59.18,59.21,7342.0,56.4173,56.4554,56.3792,56.4078,7342.0
2019-11-25 15:40:00,59.23,59.24,59.13,59.16,10262.0,56.4268,56.4364,56.3316,56.3602,10262.0
2019-11-25 15:50:00,59.14,59.34,59.12,59.34,44246.0,56.3411,56.5316,56.322,56.5316,44246.0
2019-11-26 09:30:00,59.5,59.5,59.2,59.32,43826.0,56.6841,56.6841,56.3983,56.5126,43826.0
2019-11-26 09:40:00,59.29,59.42,59.24,59.42,10028.0,56.484,56.6079,56.4364,56.6079,10028.0
2019-11-26 09:50:00,59.43,59.53,59.4,59.5,17986.0,56.6174,56.7126,56.5888,56.6841,17986.0
2019-11-26 10:00:00,59.5,59.6,59.41,59.52,25662.0,56.6841,56.7793,56.5983,56.7031,25662.0
2019-11-26 10:10:00,59.52,59.54,59.47,59.52,54240.0,56.7031,56.7222,56.6555,56.7031,54240.0
2019-11-26 10:20:00,59.52,59.57,59.51,59.51,14234.0,56.7031,56.7508,56.6936,56.6936,14234.0
2019-11-26 10:30:00,59.51,59.51,59.41,59.42,40198.0,56.6936,56.6936,56.5983,56.6079,40198.0
2019-11-26 10:40:00,59.42,59.62,59.39,59.62,15250.0,56.6079,56.7984,56.5793,56.7984,15250.0
2019-11-26 10:50:00,59.55,59.55,59.53,59.54,600.0,56.7317,56.7317,56.7126,56.7222,600.0
2019-11-26 11:00:00,59.47,59.51,59.47,59.49,12324.0,56.6555,56.6936,56.6555,56.6745,12324.0
2019-11-26 11:10:00,59.52,59.58,59.5,59.5,13182.0,56.7031,56.7603,56.6841,56.6841,13182.0
2019-11-26 11:20:00,59.48,59.59,59.48,59.52,5614.0,56.665,56.7698,56.665,56.7031,5614.0
2019-11-26 11:30:00,59.49,59.6,59.39,59.58,25994.0,56.6745,56.7793,56.5793,56.7603,25994.0
2019-11-26 11:40:00,59.55,59.55,59.5,59.52,3998.0,56.7317,56.7317,56.6841,56.7031,3998.0
2019-11-26 11:50:00,59.6,59.6,59.59,59.59,600.0,56.7793,56.7793,56.7698,56.7698,600.0
2019-11-26 12:00:00,59.55,59.62,59.54,59.62,8960.0,56.7317,56.7984,56.7222,56.7984,8960.0
2019-11-26 12:10:00,59.65,59.72,59.63,59.65,5802.0,56.827,56.8937,56.8079,56.827,5802.0
2019-11-26 12:20:00,59.67,59.7,59.67,59.69,1126.0,56.846,56.8746,56.846,56.8651,1126.0
2019-11-26 12:30:00,59.69,59.7,59.65,59.66,8554.0,56.8651,56.8746,56.827,56.8365,8554.0
2019-11-26 12:40:00,59.65,59.66,59.6,59.63,10952.0,56.827,56.8365,56.7793,56.8079,10952.0
2019-11-26 12:50:00,59.63,59.63,59.6,59.62,3800.0,56.8079,56.8079,56.7793,56.7984,3800.0
2019-11-26 13:00:00,59.67,59.67,59.56,59.58,4600.0,56.846,56.846,56.7412,56.7603,4600.0
2019-11-26 13:10:00,59.58,59.58,59.52,59.52,6052.0,56.7603,56.7603,56.7031,56.7031,6052.0
2019-11-26 13:20:00,59.56,59.56,59.52,59.52,10502.0,56.7412,56.7412,56.7031,56.7031,10502.0
2019-11-26 13:30:00,59.52,59.52,59.4,59.47,17618.0,56.7031,56.7031,56.5888,56.6555,17618.0
2019-11-26 13:40:00,59.45,59.48,59.43,59.43,5606.0,56.6364,56.665,56.6174,56.6174,5606.0
2019-11-26 13:50:00,59.44,59.49,59.44,59.45,1990.0,56.6269,56.6745,56.6269,56.6364,1990.0
2019-11-26 14:00:00,59.5,59.56,59.49,59.55,13516.0,56.6841,56.7412,56.6745,56.7317,13516.0
2019-11-26 14:10:00,59.54,59.54,59.54,59.54,200.0,56.7222,56.7222,56.7222,56.7222,200.0
2019-11-26 14:20:00,59.56,59.56,59.52,59.55,1500.0,56.7412,56.7412,56.7031,56.7317,1500.0
2019-11-26 14:30:00,59.55,59.55,59.51,59.53,3216.0,56.7317,56.7317,56.6936,56.7126,3216.0
2019-11-26 14:40:00,59.49,59.53,59.49,59.53,6000.0,56.6745,56.7126,56.6745,56.7126,6000.0
2019-11-26 14:50:00,59.57,59.59,59.57,59.58,1430.0,56.7508,56.7698,56.7508,56.7603,1430.0
2019-11-26 15:00:00,59.55,59.55,59.49,59.5,3926.0,56.7317,56.7317,56.6745,56.6841,3926.0
2019-11-26 15:10:00,59.45,59.48,59.45,59.46,1518.0,56.6364,56.665,56.6364,56.646,1518.0
2019-11-26 15:20:00,59.5,59.5,59.45,59.47,2000.0,56.6841,56.6841,56.6364,56.6555,2000.0
2019-11-26 15:30:00,59.52,59.57,59.5,59.57,6068.0,56.7031,56.7508,56.6841,56.7508,6068.0
2019-11-26 15:40:00,59.56,59.71,59.55,59.71,16568.0,56.7412,56.8841,56.7317,56.8841,16568.0
2019-11-26 15:50:00,59.7,59.82,59.65,59.65,42616.0,56.8746,56.9889,56.827,56.827,42616.0
2019-11-27 09:30:00,59.81,59.81,59.49,59.58,39516.0,56.9794,56.9794,56.6745,56.7603,39516.0
2019-11-27 09:40:00,59.58,59.66,59.56,59.59,25022.0,56.7603,56.8365,56.7412,56.7698,25022.0
2019-11-27 09:50:00,59.6,59.64,59.59,59.63,3630.0,56.7793,56.8174,56.7698,56.8079,3630.0
2019-11-27 10:00:00,59.63,59.63,59.49,59.51,14104.0,56.8079,56.8079,56.6745,56.6936,14104.0
2019-11-27 10:10:00,59.51,59.56,59.44,59.54,18552.0,56.6936,56.7412,56.6269,56.7222,18552.0
2019-11-27 10:20:00,59.54,59.56,59.49,59.54,13148.0,56.7222,56.7412,56.6745,56.7222,13148.0
2019-11-27 10:30:00,59.54,59.62,59.52,59.53,5024.0,56.7222,56.7984,56.7031,56.7126,5024.0
2019-11-27 10:40:00,59.58,59.59,59.5,59.58,16688.0,56.7603,56.7698,56.6841,56.7603,16688.0
2019-11-27 10:50:00,59.56,59.67,59.56,59.64,16954.0,56.7412,56.846,56.7412,56.8174,16954.0
2019-11-27 11:00:00,59.67,59.74,59.66,59.73,12902.0,56.846,56.9127,56.8365,56.9032,12902.0
2019-11-27 11:10:00,59.73,59.74,59.6,59.64,9308.0,56.9032,56.9127,56.7793,56.8174,9308.0
2019-11-27 11:20:00,59.62,59.63,59.58,59.63,3924.0,56.7984,56.8079,56.7603,56.8079,3924.0
2019-11-27 11:30:00,59.65,59.72,59.65,59.72,4964.0,56.827,56.8937,56.827,56.8937,4964.0
2019-11-27 11:40:00,59.69,59.72,59.69,59.71,7186.0,56.8651,56.8937,56.8651,56.8841,7186.0
2019-11-27 11:50:00,59.69,59.69,59.66,59.68,6566.0,56.8651,56.8651,56.8365,56.8555,6566.0
2019-11-27 12:00:00,59.66,59.69,59.65,59.68,5876.0,56.8365,56.8651,56.827,56.8555,5876.0
2019-11-27 12:10:00,59.67,59.72,59.66,59.67,6950.0,56.846,56.8937,56.8365,56.846,6950.0
2019-11-27 12:20:00,59.68,59.72,59.68,59.7,4126.0,56.8555,56.8937,56.8555,56.8746,4126.0
2019-11-27 12:30:00,59.68,59.72,59.68,59.72,440.0,56.8555,56.8937,56.8555,56.8937,440.0
2019-11-27 12:40:00,59.73,59.74,59.69,59.69,5080.0,56.9032,56.9127,56.8651,56.8651,5080.0
2019-11-27 12:50:00,59.72,59.77,59.71,59.75,11614.0,56.8937,56.9413,56.8841,56.9222,11614.0
2019-11-27 13:00:00,59.74,59.83,59.73,59.82,21406.0,56.9127,56.9984,56.9032,56.9889,21406.0
2019-11-27 13:10:00,59.82,59.99,59.82,59.97,31404.0,56.9889,57.1509,56.9889,57.1318,31404.0
2019-11-27 13:20:00,59.95,59.97,59.94,59.97,5990.0,57.1128,57.1318,57.1032,57.1318,5990.0
2019-11-27 13:30:00,59.94,60.01,59.92,59.98,20966.0,57.1032,57.1699,57.0842,57.1413,20966.0
2019-11-27 13:40:00,59.99,60.01,59.96,59.96,8218.0,57.1509,57.1699,57.1223,57.1223,8218.0
2019-11-27 13:50:00,59.97,59.99,59.92,59.97,18586.0,57.1318,57.1509,57.0842,57.1318,18586.0
2019-11-27 14:00:00,59.96,59.98,59.94,59.96,3360.0,57.1223,57.1413,57.1032,57.1223,3360.0
2019-11-27 14:10:00,59.97,59.98,59.91,59.91,2750.0,57.1318,57.1413,57.0747,57.0747,2750.0
2019-11-27 14:20:00,59.94,60.01,59.94,59.99,6710.0,57.1032,57.1699,57.1032,57.1509,6710.0
2019-11-27 14:30:00,59.96,59.96,59.95,59.95,840.0,57.1223,57.1223,57.1128,57.1128,840.0
2019-11-27 14:40:00,59.94,60.0,59.94,60.0,5790.0,57.1032,57.1604,57.1032,57.1604,5790.0
2019-11-27 14:50:00,59.96,59.96,59.95,59.95,4420.0,57.1223,57.1223,57.1128,57.1128,4420.0
2019-11-27 15:00:00,59.95,60.0,59.92,59.99,11386.0,57.1128,57.1604,57.0842,57.1509,11386.0
2019-11-27 15:10:00,60.0,60.0,59.94,59.96,3954.0,57.1604,57.1604,57.1032,57.1223,3954.0
2019-11-27 15:20:00,59.97,59.97,59.92,59.92,5276.0,57.1318,57.1318,57.0842,57.0842,5276.0
2019-11-27 15:30:00,59.9,59.91,59.88,59.9,4400.0,57.0651,57.0747,57.0461,57.0651,4400.0
2019-11-27 15:40:00,59.87,59.92,59.85,59.91,15606.0,57.0366,57.0842,57.0175,57.0747,15606.0
2019-11-27 15:50:00,59.89,59.99,59.89,59.98,16882.0,57.0556,57.1509,57.0556,57.1413,16882.0
2019-11-29 09:30:00,59.58,59.68,59.52,59.67,22050.0,56.7603,56.8555,56.7031,56.846,22050.0
2019-11-29 09:40:00,59.66,59.66,59.46,59.53,23298.0,56.8365,56.8365,56.646,56.7126,23298.0
2019-11-29 09:50:00,59.55,59.66,59.52,59.66,14852.0,56.7317,56.8365,56.7031,56.8365,14852.0
2019-11-29 10:00:00,59.63,59.76,59.63,59.76,7732.0,56.8079,56.9318,56.8079,56.9318,7732.0
2019-11-29 10:10:00,59.76,59.79,59.72,59.75,4850.0,56.9318,56.9603,56.8937,56.9222,4850.0
2019-11-29 10:20:00,59.72,59.72,59.66,59.69,11486.0,56.8937,56.8937,56.8365,56.8651,11486.0
2019-11-29 10:30:00,59.65,59.74,59.65,59.74,5030.0,56.827,56.9127,56.827,56.9127,5030.0
2019-11-29 10:40:00,59.68,59.72,59.63,59.72,6200.0,56.8555,56.8937,56.8079,56.8937,6200.0
2019-11-29 10:50:00,59.7,59.71,59.67,59.68,3030.0,56.8746,56.8841,56.846,56.8555,3030.0
2019-11-29 11:00:00,59.65,59.66,59.57,59.61,9100.0,56.827,56.8365,56.7508,56.7889,9100.0
2019-11-29 11:10:00,59.58,59.58,59.54,59.56,7950.0,56.7603,56.7603,56.7222,56.7412,7950.0
2019-11-29 11:20:00,59.53,59.55,59.5,59.55,3882.0,56.7126,56.7317,56.6841,56.7317,3882.0
2019-11-29 11:30:00,59.57,59.57,59.49,59.57,4164.0,56.7508,56.7508,56.6745,56.7508,4164.0
2019-11-29 11:40:00,59.56,59.56,59.48,59.51,8268.0,56.7412,56.7412,56.665,56.6936,8268.0
2019-11-29 11:50:00,59.48,59.55,59.43,59.52,23860.0,56.665,56.7317,56.6174,56.7031,23860.0
2019-11-29 12:00:00,59.58,59.66,59.58,59.63,16352.0,56.7603,56.8365,56.7603,56.8079,16352.0
2019-11-29 12:10:00,59.56,59.56,59.51,59.51,6686.0,56.7412,56.7412,56.6936,56.6936,6686.0
2019-11-29 12:20:00,59.52,59.55,59.5,59.5,3100.0,56.7031,56.7317,56.6841,56.6841,3100.0
2019-11-29 12:30:00,59.53,59.53,59.49,59.51,4406.0,56.7126,56.7126,56.6745,56.6936,4406.0
2019-11-29 12:40:00,59.46,59.48,59.38,59.44,13890.0,56.646,56.665,56.5697,56.6269,13890.0
2019-11-29 12:50:00,59.42,59.62,59.32,59.39,30070.0,56.6079,56.7984,56.5126,56.5793,30070.0
2019-12-02 09:30:00,59.68,59.68,59.17,59.2,53924.0,56.8555,56.8555,56.3697,56.3983,53924.0
2019-12-02 09:40:00,59.2,59.3,59.09,59.18,18276.0,56.3983,56.4935,56.2935,56.3792,18276.0
2019-12-02 09:50:00,59.16,59.24,59.04,59.05,23458.0,56.3602,56.4364,56.2458,56.2554,23458.0
2019-12-02 10:00:00,59.01,59.01,58.35,58.46,69376.0,56.2173,56.2173,55.5885,55.6933,69376.0
2019-12-02 10:10:00,58.46,58.7,58.46,58.49,20578.0,55.6933,55.9219,55.6933,55.7219,20578.0
2019-12-02 10:20:00,58.53,58.54,58.33,58.49,14098.0,55.76,55.7695,55.5694,55.7219,14098.0
2019-12-02 10:30:00,58.38,58.38,57.88,58.2,44374.0,55.6171,55.6171,55.1407,55.4456,44374.0
2019-12-02 10:40:00,58.24,58.49,58.13,58.13,10572.0,55.4837,55.7219,55.3789,55.3789,10572.0
2019-12-02 10:50:00,58.13,58.21,57.97,58.02,42534.0,55.3789,55.4551,55.2265,55.2741,42534.0
2019-12-02 11:00:00,58.04,58.04,57.83,57.89,16700.0,55.2932,55.2932,55.0931,55.1503,16700.0
2019-12-02 11:10:00,57.85,57.99,57.77,57.99,13172.0,55.1122,55.2455,55.0359,55.2455,13172.0
2019-12-02 11:20:00,58.0,58.13,57.97,58.03,34012.0,55.2551,55.3789,55.2265,55.2836,34012.0
2019-12-02 11:30:00,58.01,58.04,57.74,57.92,19428.0,55.2646,55.2932,55.0074,55.1788,19428.0
2019-12-02 11:40:00,57.9,57.98,57.85,57.98,5602.0,55.1598,55.236,55.1122,55.236,5602.0
2019-12-02 11:50:00,57.99,58.07,57.99,58.04,11850.0,55.2455,55.3217,55.2455,55.2932,11850.0
2019-12-02 12:00:00,58.06,58.16,58.06,58.13,10236.0,55.3122,55.4075,55.3122,55.3789,10236.0
2019-12-02 12:10:00,58.16,58.17,58.02,58.05,3000.0,55.4075,55.417,55.2741,55.3027,3000.0
2019-12-02 12:20:00,58.05,58.05,57.75,57.9,14100.0,55.3027,55.3027,55.0169,55.1598,14100.0
2019-12-02 12:30:00,58.01,58.01,57.84,57.84,4850.0,55.2646,55.2646,55.1026,55.1026,4850.0
2019-12-02 12:40:00,57.81,57.93,57.81,57.81,1400.0,55.074,55.1884,55.074,55.074,1400.0
2019-12-02 12:50:00,57.85,57.9,57.85,57.87,8600.0,55.1122,55.1598,55.1122,55.1312,8600.0
2019-12-02 13:00:00,57.77,58.02,57.77,58.02,11600.0,55.0359,55.2741,55.0359,55.2741,11600.0
2019-12-02 13:10:00,58.01,58.04,58.01,58.04,2846.0,55.2646,55.2932,55.2646,55.2932,2846.0
2019-12-02 13:20:00,58.01,58.07,57.99,58.06,4246.0,55.2646,55.3217,55.2455,55.3122,4246.0
2019-12-02 13:30:00,58.05,58.05,57.94,57.95,36728.0,55.3027,55.3027,55.1979,55.2074,36728.0
2019-12-02 13:40:00,57.94,58.02,57.94,58.02,4912.0,55.1979,55.2741,55.1979,55.2741,4912.0
2019-12-02 13:50:00,58.09,58.1,58.04,58.06,19874.0,55.3408,55.3503,55.2932,55.3122,19874.0
2019-12-02 14:00:00,58.06,58.09,58.06,58.09,3200.0,55.3122,55.3408,55.3122,55.3408,3200.0
2019-12-02 14:10:00,58.1,58.12,58.08,58.08,1800.0,55.3503,55.3694,55.3313,55.3313,1800.0
2019-12-02 14:20:00,58.1,58.21,58.1,58.2,13952.0,55.3503,55.4551,55.3503,55.4456,13952.0
2019-12-02 14:30:00,58.22,58.22,58.2,58.2,2000.0,55.4646,55.4646,55.4456,55.4456,2000.0
2019-12-02 14:40:00,58.21,58.25,58.19,58.24,4396.0,55.4551,55.4932,55.4361,55.4837,4396.0
2019-12-02 14:50:00,58.21,58.21,58.11,58.16,5968.0,55.4551,55.4551,55.3598,55.4075,5968.0
2019-12-02 15:00:00,58.14,58.14,57.95,57.95,20030.0,55.3884,55.3884,55.2074,55.2074,20030.0
2019-12-02 15:10:00,57.97,58.0,57.9,58.0,11310.0,55.2265,55.2551,55.1598,55.2551,11310.0
2019-12-02 15:20:00,57.98,57.99,57.84,57.85,8370.0,55.236,55.2455,55.1026,55.1122,8370.0
2019-12-02 15:30:00,57.83,58.02,57.81,57.95,27440.0,55.0931,55.2741,55.074,55.2074,27440.0
2019-12-02 15:40:00,57.9,58.04,57.9,57.9,19800.0,55.1598,55.2932,55.1598,55.1598,19800.0
2019-12-02 15:50:00,57.83,57.86,57.67,57.74,51488.0,55.0931,55.1217,54.9407,55.0074,51488.0
2019-12-03 09:30:00,55.99,55.99,55.47,55.6,252612.0,53.3402,53.3402,52.8448,52.9686,252612.0
2019-12-03 09:40:00,55.59,55.68,55.06,55.08,90138.0,52.9591,53.0449,52.4542,52.4732,90138.0
2019-12-03 09:50:00,55.05,55.41,54.97,55.41,74660.0,52.4447,52.7876,52.3685,52.7876,74660.0
2019-12-03 10:00:00,55.35,55.35,54.98,54.98,36532.0,52.7305,52.7305,52.378,52.378,36532.0
2019-12-03 10:10:00,54.98,55.31,54.94,55.31,54474.0,52.378,52.6924,52.3399,52.6924,54474.0
2019-12-03 10:20:00,55.34,55.34,55.03,55.09,24268.0,52.7209,52.7209,52.4256,52.4828,24268.0
2019-12-03 10:30:00,55.11,55.29,55.02,55.18,54328.0,52.5018,52.6733,52.4161,52.5685,54328.0
2019-12-03 10:40:00,55.16,55.26,54.85,54.85,68558.0,52.5495,52.6447,52.2541,52.2541,68558.0
2019-12-03 10:50:00,54.87,54.98,54.77,54.93,30426.0,52.2732,52.378,52.1779,52.3303,30426.0
2019-12-03 11:00:00,54.87,55.01,54.79,55.0,48434.0,52.2732,52.4066,52.197,52.397,48434.0
2019-12-03 11:10:00,54.99,55.21,54.98,55.12,29728.0,52.3875,52.5971,52.378,52.5114,29728.0
2019-12-03 11:20:00,55.12,55.18,54.97,54.97,16236.0,52.5114,52.5685,52.3685,52.3685,16236.0
2019-12-03 11:30:00,54.99,55.15,54.87,55.15,17160.0,52.3875,52.5399,52.2732,52.5399,17160.0
2019-12-03 11:40:00,55.19,55.25,55.13,55.16,21050.0,52.578,52.6352,52.5209,52.5495,21050.0
2019-12-03 11:50:00,55.16,55.16,55.03,55.16,9672.0,52.5495,52.5495,52.4256,52.5495,9672.0
2019-12-03 12:00:00,55.17,55.26,55.06,55.26,10422.0,52.559,52.6447,52.4542,52.6447,10422.0
2019-12-03 12:10:00,55.27,55.31,55.16,55.31,16102.0,52.6543,52.6924,52.5495,52.6924,16102.0
2019-12-03 12:20:00,55.31,55.45,55.31,55.38,22518.0,52.6924,52.8257,52.6924,52.7591,22518.0
2019-12-03 12:30:00,55.37,55.38,55.3,55.35,9782.0,52.7495,52.7591,52.6828,52.7305,9782.0
2019-12-03 12:40:00,55.34,55.34,55.23,55.3,14496.0,52.7209,52.7209,52.6161,52.6828,14496.0
2019-12-03 12:50:00,55.27,55.32,55.2,55.24,17904.0,52.6543,52.7019,52.5876,52.6257,17904.0
2019-12-03 13:00:00,55.32,55.37,55.27,55.31,9362.0,52.7019,52.7495,52.6543,52.6924,9362.0
2019-12-03 13:10:00,55.33,55.44,55.31,55.4,19072.0,52.7114,52.8162,52.6924,52.7781,19072.0
2019-12-03 13:20:00,55.42,55.58,55.42,55.55,13774.0,52.7972,52.9496,52.7972,52.921,13774.0
2019-12-03 13:30:00,55.55,55.7,55.54,55.7,23984.0,52.921,53.0639,52.9115,53.0639,23984.0
2019-12-03 13:40:00,55.7,55.72,55.57,55.57,27062.0,53.0639,53.083,52.9401,52.9401,27062.0
2019-12-03 13:50:00,55.56,55.59,55.49,55.54,15674.0,52.9305,52.9591,52.8638,52.9115,15674.0
2019-12-03 14:00:00,55.54,55.63,55.5,55.52,9814.0,52.9115,52.9972,52.8734,52.8924,9814.0
2019-12-03 14:10:00,55.52,55.55,55.37,55.38,44420.0,52.8924,52.921,52.7495,52.7591,44420.0
2019-12-03 14:20:00,55.38,55.43,55.31,55.42,28850.0,52.7591,52.8067,52.6924,52.7972,28850.0
2019-12-03 14:30:00,55.38,55.46,55.35,55.44,10970.0,52.7591,52.8353,52.7305,52.8162,10970.0
2019-12-03 14:40:00,55.43,55.52,55.43,55.51,7800.0,52.8067,52.8924,52.8067,52.8829,7800.0
2019-12-03 14:50:00,55.52,55.59,55.46,55.54,17092.0,52.8924,52.9591,52.8353,52.9115,17092.0
2019-12-03 15:00:00,55.57,55.59,55.47,55.58,5680.0,52.9401,52.9591,52.8448,52.9496,5680.0
2019-12-03 15:10:00,55.57,55.7,55.57,55.66,14448.0,52.9401,53.0639,52.9401,53.0258,14448.0
2019-12-03 15:20:00,55.66,56.0,55.66,55.96,42120.0,53.0258,53.3497,53.0258,53.3116,42120.0
2019-12-03 15:30:00,56.0,56.0,55.77,55.83,23038.0,53.3497,53.3497,53.1306,53.1878,23038.0
2019-12-03 15:40:00,55.8,55.92,55.74,55.92,16608.0,53.1592,53.2735,53.102,53.2735,16608.0
2019-12-03 15:50:00,55.92,56.03,55.83,55.91,66066.0,53.2735,53.3783,53.1878,53.264,66066.0
2019-12-04 09:30:00,56.88,57.07,56.61,56.99,121266.0,54.1881,54.3691,53.9308,54.2929,121266.0
2019-12-04 09:40:00,57.0,57.06,56.89,57.06,89676.0,54.3024,54.3595,54.1976,54.3595,89676.0
2019-12-04 09:50:00,57.1,57.21,57.02,57.13,27946.0,54.3976,54.5024,54.3214,54.4262,27946.0
2019-12-04 10:00:00,57.11,57.24,57.06,57.15,24848.0,54.4072,54.531,54.3595,54.4453,24848.0
2019-12-04 10:10:00,57.12,57.13,56.98,57.09,24292.0,54.4167,54.4262,54.2833,54.3881,24292.0
2019-12-04 10:20:00,57.13,57.19,56.95,56.98,17764.0,54.4262,54.4834,54.2547,54.2833,17764.0
2019-12-04 10:30:00,56.95,57.1,56.95,57.01,8532.0,54.2547,54.3976,54.2547,54.3119,8532.0
2019-12-04 10:40:00,57.02,57.07,56.98,57.07,7270.0,54.3214,54.3691,54.2833,54.3691,7270.0
2019-12-04 10:50:00,57.1,57.12,57.07,57.1,4160.0,54.3976,54.4167,54.3691,54.3976,4160.0
2019-12-04 11:00:00,57.15,57.18,57.1,57.12,9800.0,54.4453,54.4739,54.3976,54.4167,9800.0
2019-12-04 11:10:00,57.07,57.09,57.02,57.06,3462.0,54.3691,54.3881,54.3214,54.3595,3462.0
2019-12-04 11:20:00,57.13,57.16,57.05,57.13,5970.0,54.4262,54.4548,54.35,54.4262,5970.0
2019-12-04 11:30:00,57.15,57.32,57.15,57.27,17094.0,54.4453,54.6072,54.4453,54.5596,17094.0
2019-12-04 11:40:00,57.29,57.3,57.21,57.22,5596.0,54.5787,54.5882,54.5024,54.512,5596.0
2019-12-04 11:50:00,57.23,57.23,57.18,57.18,2668.0,54.5215,54.5215,54.4739,54.4739,2668.0
2019-12-04 12:00:00,57.13,57.18,57.1,57.11,3960.0,54.4262,54.4739,54.3976,54.4072,3960.0
2019-12-04 12:10:00,57.1,57.12,57.02,57.02,12698.0,54.3976,54.4167,54.3214,54.3214,12698.0
2019-12-04 12:20:00,57.06,57.06,56.96,57.03,12618.0,54.3595,54.3595,54.2643,54.331,12618.0
2019-12-04 12:30:00,57.03,57.05,57.0,57.0,1400.0,54.331,54.35,54.3024,54.3024,1400.0
2019-12-04 12:40:00,57.02,57.1,57.02,57.1,5000.0,54.3214,54.3976,54.3214,54.3976,5000.0
2019-12-04 12:50:00,57.13,57.14,57.13,57.13,600.0,54.4262,54.4358,54.4262,54.4262,600.0
2019-12-04 13:00:00,57.13,57.13,57.08,57.09,1756.0,54.4262,54.4262,54.3786,54.3881,1756.0
2019-12-04 13:10:00,57.1,57.13,57.02,57.03,2980.0,54.3976,54.4262,54.3214,54.331,2980.0
2019-12-04 13:20:00,57.1,57.13,57.1,57.13,2800.0,54.3976,54.4262,54.3976,54.4262,2800.0
2019-12-04 13:30:00,57.14,57.15,57.14,57.15,400.0,54.4358,54.4453,54.4358,54.4453,400.0
2019-12-04 13:40:00,57.08,57.09,57.07,57.07,1200.0,54.3786,54.3881,54.3691,54.3691,1200.0
2019-12-04 13:50:00,57.07,57.09,57.07,57.09,800.0,54.3691,54.3881,54.3691,54.3881,800.0
2019-12-04 14:00:00,57.15,57.15,57.1,57.14,2840.0,54.4453,54.4453,54.3976,54.4358,2840.0
2019-12-04 14:10:00,57.14,57.18,57.14,57.18,3446.0,54.4358,54.4739,54.4358,54.4739,3446.0
2019-12-04 14:20:00,57.15,57.18,57.14,57.18,1400.0,54.4453,54.4739,54.4358,54.4739,1400.0
2019-12-04 14:30:00,57.19,57.23,57.18,57.23,14560.0,54.4834,54.5215,54.4739,54.5215,14560.0
2019-12-04 14:40:00,57.24,57.24,57.21,57.24,24970.0,54.531,54.531,54.5024,54.531,24970.0
2019-12-04 14:50:00,57.24,57.27,57.22,57.22,5172.0,54.531,54.5596,54.512,54.512,5172.0
2019-12-04 15:00:00,57.21,57.22,57.15,57.15,4472.0,54.5024,54.512,54.4453,54.4453,4472.0
2019-12-04 15:10:00,57.15,57.15,57.09,57.12,9800.0,54.4453,54.4453,54.3881,54.4167,9800.0
2019-12-04 15:20:00,57.12,57.18,57.07,57.08,4988.0,54.4167,54.4739,54.3691,54.3786,4988.0
2019-12-04 15:30:00,57.1,57.1,57.01,57.06,7544.0,54.3976,54.3976,54.3119,54.3595,7544.0
2019-12-04 15:40:00,57.07,57.09,57.0,57.07,16000.0,54.3691,54.3881,54.3024,54.3691,16000.0
2019-12-04 15:50:00,57.1,57.1,56.81,56.86,152400.0,54.3976,54.3976,54.1214,54.169,152400.0
2019-12-05 09:30:00,57.38,57.38,56.9,56.94,57910.0,54.6644,54.6644,54.2071,54.2452,57910.0
2019-12-05 09:40:00,56.94,56.94,56.72,56.73,25690.0,54.2452,54.2452,54.0356,54.0452,25690.0
2019-12-05 09:50:00,56.76,56.84,56.6,56.63,31020.0,54.0737,54.15,53.9213,53.9499,31020.0
2019-12-05 10:00:00,56.56,56.74,56.34,56.35,50602.0,53.8832,54.0547,53.6736,53.6831,50602.0
2019-12-05 10:10:00,56.33,56.57,56.3,56.56,24312.0,53.6641,53.8927,53.6355,53.8832,24312.0
2019-12-05 10:20:00,56.54,56.57,56.42,56.46,15466.0,53.8642,53.8927,53.7498,53.7879,15466.0
2019-12-05 10:30:00,56.51,56.7,56.51,56.63,14266.0,53.8356,54.0166,53.8356,53.9499,14266.0
2019-12-05 10:40:00,56.67,56.67,56.51,56.65,16654.0,53.988,53.988,53.8356,53.9689,16654.0
2019-12-05 10:50:00,56.64,56.74,56.62,56.62,15166.0,53.9594,54.0547,53.9404,53.9404,15166.0
2019-12-05 11:00:00,56.66,56.73,56.58,56.68,38666.0,53.9785,54.0452,53.9023,53.9975,38666.0
2019-12-05 11:10:00,56.64,56.77,56.63,56.76,7086.0,53.9594,54.0833,53.9499,54.0737,7086.0
2019-12-05 11:20:00,56.66,56.68,56.6,56.68,2500.0,53.9785,53.9975,53.9213,53.9975,2500.0
2019-12-05 11:30:00,56.68,56.68,56.47,56.52,123954.0,53.9975,53.9975,53.7975,53.8451,123954.0
2019-12-05 11:40:00,56.54,56.59,56.46,56.59,67694.0,53.8642,53.9118,53.7879,53.9118,67694.0
2019-12-05 11:50:00,56.61,56.61,56.56,56.56,14800.0,53.9308,53.9308,53.8832,53.8832,14800.0
2019-12-05 12:00:00,56.56,56.7,56.56,56.64,6226.0,53.8832,54.0166,53.8832,53.9594,6226.0
2019-12-05 12:10:00,56.66,56.66,56.56,56.56,4200.0,53.9785,53.9785,53.8832,53.8832,4200.0
2019-12-05 12:20:00,56.58,56.58,56.45,56.52,2710.0,53.9023,53.9023,53.7784,53.8451,2710.0
2019-12-05 12:30:00,56.46,56.52,56.45,56.51,10964.0,53.7879,53.8451,53.7784,53.8356,10964.0
2019-12-05 12:40:00,56.51,56.53,56.51,56.52,3534.0,53.8356,53.8546,53.8356,53.8451,3534.0
2019-12-05 12:50:00,56.55,56.6,56.52,56.57,14400.0,53.8737,53.9213,53.8451,53.8927,14400.0
2019-12-05 13:00:00,56.55,56.55,56.54,56.55,562.0,53.8737,53.8737,53.8642,53.8737,562.0
2019-12-05 13:10:00,56.63,56.67,56.63,56.65,4462.0,53.9499,53.988,53.9499,53.9689,4462.0
2019-12-05 13:20:00,56.63,56.65,56.63,56.65,400.0,53.9499,53.9689,53.9499,53.9689,400.0
2019-12-05 13:30:00,56.71,56.86,56.71,56.85,25158.0,54.0261,54.169,54.0261,54.1595,25158.0
2019-12-05 13:40:00,56.87,56.92,56.84,56.92,9104.0,54.1785,54.2262,54.15,54.2262,9104.0
2019-12-05 13:50:00,56.87,56.91,56.84,56.87,6852.0,54.1785,54.2166,54.15,54.1785,6852.0
2019-12-05 14:00:00,56.85,56.85,56.8,56.83,13392.0,54.1595,54.1595,54.1118,54.1404,13392.0
2019-12-05 14:10:00,56.85,56.93,56.85,56.87,5600.0,54.1595,54.2357,54.1595,54.1785,5600.0
2019-12-05 14:20:00,56.89,56.96,56.88,56.96,4504.0,54.1976,54.2643,54.1881,54.2643,4504.0
2019-12-05 14:30:00,56.94,56.99,56.92,56.99,13586.0,54.2452,54.2929,54.2262,54.2929,13586.0
2019-12-05 14:40:00,57.02,57.02,56.94,56.94,9584.0,54.3214,54.3214,54.2452,54.2452,9584.0
2019-12-05 14:50:00,56.99,56.99,56.56,56.82,49430.0,54.2929,54.2929,53.8832,54.1309,49430.0
2019-12-05 15:00:00,56.81,56.99,56.8,56.93,14174.0,54.1214,54.2929,54.1118,54.2357,14174.0
2019-12-05 15:10:00,56.99,57.02,56.97,57.02,8946.0,54.2929,54.3214,54.2738,54.3214,8946.0
2019-12-05 15:20:00,57.03,57.13,57.03,57.13,15386.0,54.331,54.4262,54.331,54.4262,15386.0
2019-12-05 15:30:00,57.1,57.13,57.09,57.1,3000.0,54.3976,54.4262,54.3881,54.3976,3000.0
2019-12-05 15:40:00,57.1,57.15,57.04,57.06,12506.0,54.3976,54.4453,54.3405,54.3595,12506.0
2019-12-05 15:50:00,57.02,57.07,56.91,57.07,22298.0,54.3214,54.3691,54.2166,54.3691,22298.0
2019-12-06 09:30:00,58.25,58.56,58.25,58.51,152214.0,55.4932,55.7886,55.4932,55.7409,152214.0
2019-12-06 09:40:00,58.51,58.76,58.49,58.72,71966.0,55.7409,55.9791,55.7219,55.941,71966.0
2019-12-06 09:50:00,58.68,58.79,58.68,58.79,18432.0,55.9029,56.0077,55.9029,56.0077,18432.0
2019-12-06 10:00:00,58.77,58.85,58.72,58.77,67206.0,55.9886,56.0648,55.941,55.9886,67206.0
2019-12-06 10:10:00,58.78,58.88,58.66,58.75,142092.0,55.9981,56.0934,55.8838,55.9696,142092.0
2019-12-06 10:20:00,58.8,58.82,58.69,58.74,15696.0,56.0172,56.0362,55.9124,55.96,15696.0
2019-12-06 10:30:00,58.75,58.79,58.63,58.73,18208.0,55.9696,56.0077,55.8552,55.9505,18208.0
2019-12-06 10:40:00,58.78,58.91,58.78,58.9,20100.0,55.9981,56.122,55.9981,56.1125,20100.0
2019-12-06 10:50:00,58.93,58.97,58.88,58.88,17584.0,56.141,56.1791,56.0934,56.0934,17584.0
2019-12-06 11:00:00,58.87,58.96,58.87,58.89,10832.0,56.0839,56.1696,56.0839,56.1029,10832.0
2019-12-06 11:10:00,58.9,58.96,58.88,58.92,3850.0,56.1125,56.1696,56.0934,56.1315,3850.0
2019-12-06 11:20:00,58.95,59.07,58.94,59.06,20832.0,56.1601,56.2744,56.1506,56.2649,20832.0
2019-12-06 11:30:00,59.05,59.13,59.02,59.13,12848.0,56.2554,56.3316,56.2268,56.3316,12848.0
2019-12-06 11:40:00,59.13,59.14,59.09,59.12,15280.0,56.3316,56.3411,56.2935,56.322,15280.0
2019-12-06 11:50:00,59.08,59.1,59.06,59.08,8106.0,56.2839,56.303,56.2649,56.2839,8106.0
2019-12-06 12:00:00,59.08,59.09,59.01,59.03,11570.0,56.2839,56.2935,56.2173,56.2363,11570.0
2019-12-06 12:10:00,59.06,59.13,59.06,59.13,13150.0,56.2649,56.3316,56.2649,56.3316,13150.0
2019-12-06 12:20:00,59.13,59.13,59.08,59.11,7628.0,56.3316,56.3316,56.2839,56.3125,7628.0
2019-12-06 12:30:00,59.11,59.16,59.11,59.13,2200.0,56.3125,56.3602,56.3125,56.3316,2200.0
2019-12-06 12:40:00,59.15,59.2,59.15,59.2,5024.0,56.3506,56.3983,56.3506,56.3983,5024.0
2019-12-06 12:50:00,59.2,59.2,59.14,59.15,10190.0,56.3983,56.3983,56.3411,56.3506,10190.0
2019-12-06 13:00:00,59.16,59.17,59.11,59.12,3288.0,56.3602,56.3697,56.3125,56.322,3288.0
2019-12-06 13:10:00,59.16,59.2,59.15,59.2,5800.0,56.3602,56.3983,56.3506,56.3983,5800.0
2019-12-06 13:20:00,59.18,59.2,59.15,59.15,4810.0,56.3792,56.3983,56.3506,56.3506,4810.0
2019-12-06 13:30:00,59.17,59.18,59.17,59.18,600.0,56.3697,56.3792,56.3697,56.3792,600.0
2019-12-06 13:40:00,59.16,59.16,59.15,59.15,1348.0,56.3602,56.3602,56.3506,56.3506,1348.0
2019-12-06 13:50:00,59.15,59.15,59.08,59.09,9336.0,56.3506,56.3506,56.2839,56.2935,9336.0
2019-12-06 14:00:00,59.1,59.13,59.07,59.07,5262.0,56.303,56.3316,56.2744,56.2744,5262.0
2019-12-06 14:10:00,59.1,59.1,59.03,59.05,7332.0,56.303,56.303,56.2363,56.2554,7332.0
2019-12-06 14:20:00,59.07,59.13,59.07,59.13,4060.0,56.2744,56.3316,56.2744,56.3316,4060.0
2019-12-06 14:30:00,59.12,59.15,59.12,59.15,3384.0,56.322,56.3506,56.322,56.3506,3384.0
2019-12-06 14:40:00,59.16,59.16,59.12,59.12,13960.0,56.3602,56.3602,56.322,56.322,13960.0
2019-12-06 14:50:00,59.1,59.13,59.08,59.13,5776.0,56.303,56.3316,56.2839,56.3316,5776.0
2019-12-06 15:00:00,59.1,59.12,59.07,59.07,21616.0,56.303,56.322,56.2744,56.2744,21616.0
2019-12-06 15:10:00,59.1,59.1,59.01,59.03,10708.0,56.303,56.303,56.2173,56.2363,10708.0
2019-12-06 15:20:00,59.02,59.1,59.02,59.1,19102.0,56.2268,56.303,56.2268,56.303,19102.0
2019-12-06 15:30:00,59.07,59.2,59.07,59.2,38072.0,56.2744,56.3983,56.2744,56.3983,38072.0
2019-12-06 15:40:00,59.19,59.24,59.15,59.15,23252.0,56.3887,56.4364,56.3506,56.3506,23252.0
2019-12-06 15:50:00,59.1,59.13,59.0,59.12,35932.0,56.303,56.3316,56.2077,56.322,35932.0
2019-12-09 09:30:00,58.86,59.05,58.83,59.04,39178.0,56.0744,56.2554,56.0458,56.2458,39178.0
2019-12-09 09:40:00,59.03,59.12,59.03,59.03,14450.0,56.2363,56.322,56.2363,56.2363,14450.0
2019-12-09 09:50:00,59.04,59.09,58.96,58.96,14422.0,56.2458,56.2935,56.1696,56.1696,14422.0
2019-12-09 10:00:00,58.97,59.02,58.96,59.0,24086.0,56.1791,56.2268,56.1696,56.2077,24086.0
2019-12-09 10:10:00,59.02,59.08,58.98,59.05,13300.0,56.2268,56.2839,56.1887,56.2554,13300.0
2019-12-09 10:20:00,59.0,59.0,58.94,58.95,17704.0,56.2077,56.2077,56.1506,56.1601,17704.0
2019-12-09 10:30:00,58.94,59.02,58.93,58.99,3420.0,56.1506,56.2268,56.141,56.1982,3420.0
2019-12-09 10:40:00,58.97,58.97,58.93,58.93,3198.0,56.1791,56.1791,56.141,56.141,3198.0
2019-12-09 10:50:00,58.92,58.95,58.92,58.93,1600.0,56.1315,56.1601,56.1315,56.141,1600.0
2019-12-09 11:00:00,58.9,58.92,58.88,58.88,8856.0,56.1125,56.1315,56.0934,56.0934,8856.0
2019-12-09 11:10:00,58.89,58.92,58.84,58.87,18368.0,56.1029,56.1315,56.0553,56.0839,18368.0
2019-12-09 11:20:00,58.84,58.84,58.74,58.8,15010.0,56.0553,56.0553,55.96,56.0172,15010.0
2019-12-09 11:30:00,58.8,58.84,58.77,58.77,9236.0,56.0172,56.0553,55.9886,55.9886,9236.0
2019-12-09 11:40:00,58.78,58.78,58.77,58.77,400.0,55.9981,55.9981,55.9886,55.9886,400.0
2019-12-09 11:50:00,58.74,58.74,58.66,58.73,5418.0,55.96,55.96,55.8838,55.9505,5418.0
2019-12-09 12:00:00,58.79,58.8,58.71,58.71,1600.0,56.0077,56.0172,55.9315,55.9315,1600.0
2019-12-09 12:10:00,58.72,58.74,58.71,58.71,3386.0,55.941,55.96,55.9315,55.9315,3386.0
2019-12-09 12:20:00,58.72,58.72,58.63,58.66,12050.0,55.941,55.941,55.8552,55.8838,12050.0
2019-12-09 12:30:00,58.65,58.73,58.65,58.73,6992.0,55.8743,55.9505,55.8743,55.9505,6992.0
2019-12-09 12:40:00,58.74,58.74,58.65,58.65,9772.0,55.96,55.96,55.8743,55.8743,9772.0
2019-12-09 12:50:00,58.63,58.69,58.6,58.69,12916.0,55.8552,55.9124,55.8267,55.9124,12916.0
2019-12-09 13:00:00,58.68,58.74,58.67,58.71,5940.0,55.9029,55.96,55.8933,55.9315,5940.0
2019-12-09 13:10:00,58.67,58.68,58.67,58.67,1000.0,55.8933,55.9029,55.8933,55.8933,1000.0
2019-12-09 13:20:00,58.67,58.71,58.65,58.67,9638.0,55.8933,55.9315,55.8743,55.8933,9638.0
2019-12-09 13:30:00,58.73,58.73,58.73,58.73,400.0,55.9505,55.9505,55.9505,55.9505,400.0
2019-12-09 13:40:00,58.71,58.76,58.71,58.73,2064.0,55.9315,55.9791,55.9315,55.9505,2064.0
2019-12-09 13:50:00,58.79,58.79,58.74,58.74,9750.0,56.0077,56.0077,55.96,55.96,9750.0
2019-12-09 14:00:00,58.73,58.73,58.54,58.55,13278.0,55.9505,55.9505,55.7695,55.779,13278.0
2019-12-09 14:10:00,58.59,58.6,58.5,58.58,13930.0,55.8171,55.8267,55.7314,55.8076,13930.0
2019-12-09 14:20:00,58.6,58.63,58.6,58.62,2160.0,55.8267,55.8552,55.8267,55.8457,2160.0
2019-12-09 14:30:00,58.6,58.7,58.6,58.7,5506.0,55.8267,55.9219,55.8267,55.9219,5506.0
2019-12-09 14:40:00,58.67,58.71,58.67,58.7,850.0,55.8933,55.9315,55.8933,55.9219,850.0
2019-12-09 14:50:00,58.71,58.73,58.69,58.7,6214.0,55.9315,55.9505,55.9124,55.9219,6214.0
2019-12-09 15:00:00,58.72,58.72,58.72,58.72,1200.0,55.941,55.941,55.941,55.941,1200.0
2019-12-09 15:10:00,58.69,58.77,58.69,58.76,13400.0,55.9124,55.9886,55.9124,55.9791,13400.0
2019-12-09 15:20:00,58.75,58.79,58.75,58.78,4696.0,55.9696,56.0077,55.9696,55.9981,4696.0
2019-12-09 15:30:00,58.75,58.75,58.58,58.6,11950.0,55.9696,55.9696,55.8076,55.8267,11950.0
2019-12-09 15:40:00,58.64,58.65,58.56,58.58,9420.0,55.8648,55.8743,55.7886,55.8076,9420.0
2019-12-09 15:50:00,58.6,58.65,58.48,58.48,29624.0,55.8267,55.8743,55.7123,55.7123,29624.0
2019-12-10 09:30:00,58.4,58.44,57.85,57.9,50312.0,55.6361,55.6742,55.1122,55.1598,50312.0
2019-12-10 09:40:00,57.88,58.13,57.81,58.1,31824.0,55.1407,55.3789,55.074,55.3503,31824.0
2019-12-10 09:50:00,58.14,58.24,58.1,58.1,13240.0,55.3884,55.4837,55.3503,55.3503,13240.0
2019-12-10 10:00:00,58.2,58.35,58.18,58.34,17294.0,55.4456,55.5885,55.4265,55.579,17294.0
2019-12-10 10:10:00,58.31,58.49,58.31,58.44,17162.0,55.5504,55.7219,55.5504,55.6742,17162.0
2019-12-10 10:20:00,58.47,58.67,58.47,58.67,34802.0,55.7028,55.8933,55.7028,55.8933,34802.0
2019-12-10 10:30:00,58.66,58.67,58.5,58.54,19064.0,55.8838,55.8933,55.7314,55.7695,19064.0
2019-12-10 10:40:00,58.54,58.54,58.43,58.43,7598.0,55.7695,55.7695,55.6647,55.6647,7598.0
2019-12-10 10:50:00,58.49,58.63,58.49,58.63,3136.0,55.7219,55.8552,55.7219,55.8552,3136.0
2019-12-10 11:00:00,58.66,58.71,58.18,58.55,39912.0,55.8838,55.9315,55.4265,55.779,39912.0
2019-12-10 11:10:00,58.5,58.5,58.38,58.41,12480.0,55.7314,55.7314,55.6171,55.6457,12480.0
2019-12-10 11:20:00,58.42,58.48,58.38,58.47,5600.0,55.6552,55.7123,55.6171,55.7028,5600.0
2019-12-10 11:30:00,58.52,58.56,58.44,58.44,2260.0,55.7504,55.7886,55.6742,55.6742,2260.0
2019-12-10 11:40:00,58.38,58.58,58.38,58.48,1100.0,55.6171,55.8076,55.6171,55.7123,1100.0
2019-12-10 11:50:00,58.49,58.49,58.4,58.4,800.0,55.7219,55.7219,55.6361,55.6361,800.0
2019-12-10 12:00:00,58.42,58.46,58.35,58.35,6120.0,55.6552,55.6933,55.5885,55.5885,6120.0
2019-12-10 12:10:00,58.36,58.36,58.36,58.36,220.0,55.598,55.598,55.598,55.598,220.0
2019-12-10 12:20:00,58.35,58.36,58.25,58.27,23870.0,55.5885,55.598,55.4932,55.5123,23870.0
2019-12-10 12:30:00,58.27,58.35,58.26,58.32,6406.0,55.5123,55.5885,55.5027,55.5599,6406.0
2019-12-10 12:40:00,58.3,58.32,58.29,58.3,6768.0,55.5409,55.5599,55.5313,55.5409,6768.0
2019-12-10 12:50:00,58.41,58.44,58.41,58.42,3852.0,55.6457,55.6742,55.6457,55.6552,3852.0
2019-12-10 13:00:00,58.41,58.45,58.41,58.42,7394.0,55.6457,55.6838,55.6457,55.6552,7394.0
2019-12-10 13:10:00,58.51,58.51,58.5,58.51,1200.0,55.7409,55.7409,55.7314,55.7409,1200.0
2019-12-10 13:20:00,58.51,58.52,58.48,58.49,600.0,55.7409,55.7504,55.7123,55.7219,600.0
2019-12-10 13:30:00,58.47,58.47,58.45,58.45,600.0,55.7028,55.7028,55.6838,55.6838,600.0
2019-12-10 13:40:00,58.48,58.48,58.44,58.44,2954.0,55.7123,55.7123,55.6742,55.6742,2954.0
2019-12-10 13:50:00,58.45,58.45,58.41,58.43,4196.0,55.6838,55.6838,55.6457,55.6647,4196.0
2019-12-10 14:00:00,58.44,58.56,58.43,58.52,6756.0,55.6742,55.7886,55.6647,55.7504,6756.0
2019-12-10 14:10:00,58.59,58.6,58.56,58.56,7388.0,55.8171,55.8267,55.7886,55.7886,7388.0
2019-12-10 14:20:00,58.52,58.53,58.51,58.52,5784.0,55.7504,55.76,55.7409,55.7504,5784.0
2019-12-10 14:30:00,58.58,58.59,58.58,58.58,800.0,55.8076,55.8171,55.8076,55.8076,800.0
2019-12-10 14:40:00,58.49,58.54,58.49,58.52,3800.0,55.7219,55.7695,55.7219,55.7504,3800.0
2019-12-10 14:50:00,58.55,58.57,58.53,58.54,4900.0,55.779,55.7981,55.76,55.7695,4900.0
2019-12-10 15:00:00,58.47,58.52,58.47,58.52,5566.0,55.7028,55.7504,55.7028,55.7504,5566.0
2019-12-10 15:10:00,58.48,58.52,58.42,58.46,4600.0,55.7123,55.7504,55.6552,55.6933,4600.0
2019-12-10 15:20:00,58.47,58.47,58.37,58.39,6000.0,55.7028,55.7028,55.6075,55.6266,6000.0
2019-12-10 15:30:00,58.4,58.4,58.1,58.21,54870.0,55.6361,55.6361,55.3503,55.4551,54870.0
2019-12-10 15:40:00,58.25,58.33,58.24,58.33,18794.0,55.4932,55.5694,55.4837,55.5694,18794.0
2019-12-10 15:50:00,58.29,58.35,58.19,58.31,19736.0,55.5313,55.5885,55.4361,55.5504,19736.0
2019-12-11 09:30:00,58.07,58.18,57.85,58.17,55604.0,55.3217,55.4265,55.1122,55.417,55604.0
2019-12-11 09:40:00,58.1,58.25,58.08,58.25,10472.0,55.3503,55.4932,55.3313,55.4932,10472.0
2019-12-11 09:50:00,58.26,58.39,58.21,58.39,15842.0,55.5027,55.6266,55.4551,55.6266,15842.0
2019-12-11 10:00:00,58.38,58.41,58.35,58.38,12380.0,55.6171,55.6457,55.5885,55.6171,12380.0
2019-12-11 10:10:00,58.38,58.38,58.29,58.32,10186.0,55.6171,55.6171,55.5313,55.5599,10186.0
2019-12-11 10:20:00,58.31,58.32,58.22,58.22,14342.0,55.5504,55.5599,55.4646,55.4646,14342.0
2019-12-11 10:30:00,58.22,58.22,58.1,58.11,19998.0,55.4646,55.4646,55.3503,55.3598,19998.0
2019-12-11 10:40:00,58.1,58.19,58.09,58.09,3460.0,55.3503,55.4361,55.3408,55.3408,3460.0
2019-12-11 10:50:00,58.01,58.01,57.92,57.97,11198.0,55.2646,55.2646,55.1788,55.2265,11198.0
2019-12-11 11:00:00,57.96,57.96,57.79,57.93,12300.0,55.2169,55.2169,55.055,55.1884,12300.0
2019-12-11 11:10:00,57.94,58.0,57.92,57.99,10462.0,55.1979,55.2551,55.1788,55.2455,10462.0
2019-12-11 11:20:00,58.02,58.1,58.02,58.05,15688.0,55.2741,55.3503,55.2741,55.3027,15688.0
2019-12-11 11:30:00,58.09,58.1,58.05,58.05,4060.0,55.3408,55.3503,55.3027,55.3027,4060.0
2019-12-11 11:40:00,58.12,58.15,58.09,58.09,2320.0,55.3694,55.398,55.3408,55.3408,2320.0
2019-12-11 11:50:00,58.05,58.08,58.02,58.02,3908.0,55.3027,55.3313,55.2741,55.2741,3908.0
2019-12-11 12:00:00,58.01,58.04,57.99,57.99,3230.0,55.2646,55.2932,55.2455,55.2455,3230.0
2019-12-11 12:10:00,57.99,57.99,57.9,57.98,3926.0,55.2455,55.2455,55.1598,55.236,3926.0
2019-12-11 12:20:00,57.97,57.97,57.94,57.94,4040.0,55.2265,55.2265,55.1979,55.1979,4040.0
2019-12-11 12:30:00,57.96,58.0,57.95,57.95,2200.0,55.2169,55.2551,55.2074,55.2074,2200.0
2019-12-11 12:40:00,57.94,57.94,57.94,57.94,200.0,55.1979,55.1979,55.1979,55.1979,200.0
2019-12-11 12:50:00,57.94,57.94,57.94,57.94,0.0,55.1979,55.1979,55.1979,55.1979,0.0
2019-12-11 13:00:00,58.01,58.01,58.01,58.01,600.0,55.2646,55.2646,55.2646,55.2646,600.0
2019-12-11 13:10:00,58.04,58.05,58.04,58.05,400.0,55.2932,55.3027,55.2932,55.3027,400.0
2019-12-11 13:20:00,58.05,58.08,58.05,58.08,800.0,55.3027,55.3313,55.3027,55.3313,800.0
2019-12-11 13:30:00,58.09,58.09,58.0,58.0,1992.0,55.3408,55.3408,55.2551,55.2551,1992.0
2019-12-11 13:40:00,58.01,58.03,58.01,58.03,400.0,55.2646,55.2836,55.2646,55.2836,400.0
2019-12-11 13:50:00,58.08,58.1,58.08,58.1,800.0,55.3313,55.3503,55.3313,55.3503,800.0
2019-12-11 14:00:00,58.08,58.29,58.08,58.26,48048.0,55.3313,55.5313,55.3313,55.5027,48048.0
2019-12-11 14:10:00,58.27,58.38,58.24,58.38,15242.0,55.5123,55.6171,55.4837,55.6171,15242.0
2019-12-11 14:20:00,58.33,58.38,58.27,58.28,8162.0,55.5694,55.6171,55.5123,55.5218,8162.0
2019-12-11 14:30:00,58.21,58.37,58.19,58.34,5860.0,55.4551,55.6075,55.4361,55.579,5860.0
2019-12-11 14:40:00,58.38,58.46,58.33,58.35,20734.0,55.6171,55.6933,55.5694,55.5885,20734.0
2019-12-11 14:50:00,58.38,58.5,58.35,58.47,7854.0,55.6171,55.7314,55.5885,55.7028,7854.0
2019-12-11 15:00:00,58.5,58.5,58.36,58.41,2240.0,55.7314,55.7314,55.598,55.6457,2240.0
2019-12-11 15:10:00,58.41,58.41,58.25,58.27,6090.0,55.6457,55.6457,55.4932,55.5123,6090.0
2019-12-11 15:20:00,58.26,58.42,58.26,58.36,10038.0,55.5027,55.6552,55.5027,55.598,10038.0
2019-12-11 15:30:00,58.4,58.47,58.34,58.38,11686.0,55.6361,55.7028,55.579,55.6171,11686.0
2019-12-11 15:40:00,58.38,58.38,58.27,58.28,28634.0,55.6171,55.6171,55.5123,55.5218,28634.0
2019-12-11 15:50:00,58.3,58.52,58.29,58.45,60068.0,55.5409,55.7504,55.5313,55.6838,60068.0
2019-12-12 09:30:00,58.3,59.45,58.13,59.35,97710.0,55.5409,56.6364,55.3789,56.5412,97710.0
2019-12-12 09:40:00,59.35,59.48,59.19,59.38,62152.0,56.5412,56.665,56.3887,56.5697,62152.0
2019-12-12 09:50:00,59.45,59.76,59.45,59.75,89302.0,56.6364,56.9318,56.6364,56.9222,89302.0
2019-12-12 10:00:00,59.84,60.29,59.84,60.09,145208.0,57.008,57.4367,57.008,57.2461,145208.0
2019-12-12 10:10:00,60.15,60.35,60.05,60.28,55670.0,57.3033,57.4938,57.208,57.4272,55670.0
2019-12-12 10:20:00,60.3,60.4,60.18,60.22,61262.0,57.4462,57.5415,57.3319,57.37,61262.0
2019-12-12 10:30:00,60.24,60.27,60.02,60.06,33078.0,57.389,57.4176,57.1795,57.2176,33078.0
2019-12-12 10:40:00,60.05,60.06,59.66,59.75,33724.0,57.208,57.2176,56.8365,56.9222,33724.0
2019-12-12 10:50:00,59.77,60.06,59.77,59.99,36720.0,56.9413,57.2176,56.9413,57.1509,36720.0
2019-12-12 11:00:00,60.0,60.02,59.85,59.88,20938.0,57.1604,57.1795,57.0175,57.0461,20938.0
2019-12-12 11:10:00,59.92,59.92,59.76,59.76,12674.0,57.0842,57.0842,56.9318,56.9318,12674.0
2019-12-12 11:20:00,59.77,59.77,59.61,59.61,35026.0,56.9413,56.9413,56.7889,56.7889,35026.0
2019-12-12 11:30:00,59.6,59.7,59.5,59.58,54934.0,56.7793,56.8746,56.6841,56.7603,54934.0
2019-12-12 11:40:00,59.57,59.57,59.4,59.4,27780.0,56.7508,56.7508,56.5888,56.5888,27780.0
2019-12-12 11:50:00,59.37,59.49,59.05,59.24,44002.0,56.5602,56.6745,56.2554,56.4364,44002.0
2019-12-12 12:00:00,59.23,59.23,59.04,59.19,11656.0,56.4268,56.4268,56.2458,56.3887,11656.0
2019-12-12 12:10:00,59.17,59.19,58.98,58.98,14158.0,56.3697,56.3887,56.1887,56.1887,14158.0
2019-12-12 12:20:00,58.99,59.0,58.79,58.87,18798.0,56.1982,56.2077,56.0077,56.0839,18798.0
2019-12-12 12:30:00,58.93,59.22,58.93,59.21,24788.0,56.141,56.4173,56.141,56.4078,24788.0
2019-12-12 12:40:00,59.22,59.3,59.18,59.29,30330.0,56.4173,56.4935,56.3792,56.484,30330.0
2019-12-12 12:50:00,59.28,59.29,59.13,59.13,12510.0,56.4745,56.484,56.3316,56.3316,12510.0
2019-12-12 13:00:00,59.16,59.33,59.16,59.27,28880.0,56.3602,56.5221,56.3602,56.465,28880.0
2019-12-12 13:10:00,59.29,59.38,59.28,59.37,25540.0,56.484,56.5697,56.4745,56.5602,25540.0
2019-12-12 13:20:00,59.38,59.39,59.27,59.32,21302.0,56.5697,56.5793,56.465,56.5126,21302.0
2019-12-12 13:30:00,59.31,59.32,59.2,59.2,1516.0,56.5031,56.5126,56.3983,56.3983,1516.0
2019-12-12 13:40:00,59.18,59.19,59.18,59.19,4640.0,56.3792,56.3887,56.3792,56.3887,4640.0
2019-12-12 13:50:00,59.23,59.3,59.23,59.3,9500.0,56.4268,56.4935,56.4268,56.4935,9500.0
2019-12-12 14:00:00,59.31,59.34,59.2,59.34,25476.0,56.5031,56.5316,56.3983,56.5316,25476.0
2019-12-12 14:10:00,59.37,59.42,59.24,59.35,24554.0,56.5602,56.6079,56.4364,56.5412,24554.0
2019-12-12 14:20:00,59.32,59.34,59.21,59.26,27652.0,56.5126,56.5316,56.4078,56.4554,27652.0
2019-12-12 14:30:00,59.29,60.09,59.29,59.83,125120.0,56.484,57.2461,56.484,56.9984,125120.0
2019-12-12 14:40:00,59.81,59.92,59.63,59.63,30838.0,56.9794,57.0842,56.8079,56.8079,30838.0
2019-12-12 14:50:00,59.6,59.83,59.5,59.72,25102.0,56.7793,56.9984,56.6841,56.8937,25102.0
2019-12-12 15:00:00,59.73,59.81,59.72,59.8,15192.0,56.9032,56.9794,56.8937,56.9699,15192.0
2019-12-12 15:10:00,59.65,59.68,59.57,59.66,10074.0,56.827,56.8555,56.7508,56.8365,10074.0
2019-12-12 15:20:00,59.69,59.85,59.63,59.85,29088.0,56.8651,57.0175,56.8079,57.0175,29088.0
2019-12-12 15:30:00,59.85,59.92,59.72,59.84,36424.0,57.0175,57.0842,56.8937,57.008,36424.0
2019-12-12 15:40:00,59.88,59.99,59.85,59.98,56184.0,57.0461,57.1509,57.0175,57.1413,56184.0
2019-12-12 15:50:00,60.03,60.08,59.77,59.79,55394.0,57.189,57.2366,56.9413,56.9603,55394.0
2019-12-13 09:30:00,59.8,59.81,59.54,59.73,65230.0,56.9699,56.9794,56.7222,56.9032,65230.0
2019-12-13 09:40:00,59.87,59.94,59.73,59.77,35946.0,57.0366,57.1032,56.9032,56.9413,35946.0
2019-12-13 09:50:00,59.75,60.1,59.74,60.0,93364.0,56.9222,57.2557,56.9127,57.1604,93364.0
2019-12-13 10:00:00,59.95,60.89,59.84,60.66,149260.0,57.1128,58.0083,57.008,57.7892,149260.0
2019-12-13 10:10:00,60.63,60.77,60.26,60.49,92000.0,57.7606,57.894,57.4081,57.6272,92000.0
2019-12-13 10:20:00,60.45,60.55,60.19,60.27,102592.0,57.5891,57.6844,57.3414,57.4176,102592.0
2019-12-13 10:30:00,60.11,60.27,59.74,59.88,125848.0,57.2652,57.4176,56.9127,57.0461,125848.0
2019-12-13 10:40:00,59.84,60.2,59.84,59.94,104964.0,57.008,57.3509,57.008,57.1032,104964.0
2019-12-13 10:50:00,59.93,59.93,59.56,59.59,56010.0,57.0937,57.0937,56.7412,56.7698,56010.0
2019-12-13 11:00:00,59.55,59.77,59.47,59.77,36910.0,56.7317,56.9413,56.6555,56.9413,36910.0
2019-12-13 11:10:00,59.81,59.87,59.52,59.52,10262.0,56.9794,57.0366,56.7031,56.7031,10262.0
2019-12-13 11:20:00,59.5,59.5,59.21,59.27,42198.0,56.6841,56.6841,56.4078,56.465,42198.0
2019-12-13 11:30:00,59.26,59.55,59.26,59.48,26476.0,56.4554,56.7317,56.4554,56.665,26476.0
2019-12-13 11:40:00,59.49,59.68,59.49,59.59,11624.0,56.6745,56.8555,56.6745,56.7698,11624.0
2019-12-13 11:50:00,59.7,59.81,59.68,59.8,16982.0,56.8746,56.9794,56.8555,56.9699,16982.0
2019-12-13 12:00:00,59.81,59.85,59.79,59.85,35048.0,56.9794,57.0175,56.9603,57.0175,35048.0
2019-12-13 12:10:00,59.9,59.92,59.73,59.8,108420.0,57.0651,57.0842,56.9032,56.9699,108420.0
2019-12-13 12:20:00,59.82,59.89,59.76,59.89,26144.0,56.9889,57.0556,56.9318,57.0556,26144.0
2019-12-13 12:30:00,59.9,59.9,59.84,59.9,11956.0,57.0651,57.0651,57.008,57.0651,11956.0
2019-12-13 12:40:00,59.91,59.93,59.82,59.84,4540.0,57.0747,57.0937,56.9889,57.008,4540.0
2019-12-13 12:50:00,59.78,59.97,59.77,59.97,6126.0,56.9508,57.1318,56.9413,57.1318,6126.0
2019-12-13 13:00:00,60.0,60.02,59.93,59.93,17568.0,57.1604,57.1795,57.0937,57.0937,17568.0
2019-12-13 13:10:00,59.92,59.93,59.88,59.88,2616.0,57.0842,57.0937,57.0461,57.0461,2616.0
2019-12-13 13:20:00,59.95,59.95,59.88,59.88,10902.0,57.1128,57.1128,57.0461,57.0461,10902.0
2019-12-13 13:30:00,59.88,59.88,59.88,59.88,0.0,57.0461,57.0461,57.0461,57.0461,0.0
2019-12-13 13:40:00,59.87,59.91,59.87,59.88,9784.0,57.0366,57.0747,57.0366,57.0461,9784.0
2019-12-13 13:50:00,59.99,60.02,59.94,59.98,27502.0,57.1509,57.1795,57.1032,57.1413,27502.0
2019-12-13 14:00:00,60.02,60.02,59.91,59.97,10052.0,57.1795,57.1795,57.0747,57.1318,10052.0
2019-12-13 14:10:00,59.98,59.98,59.91,59.91,12256.0,57.1413,57.1413,57.0747,57.0747,12256.0
2019-12-13 14:20:00,59.92,59.92,59.88,59.88,8484.0,57.0842,57.0842,57.0461,57.0461,8484.0
2019-12-13 14:30:00,59.87,59.88,59.79,59.79,6402.0,57.0366,57.0461,56.9603,56.9603,6402.0
2019-12-13 14:40:00,59.84,59.9,59.82,59.86,6872.0,57.008,57.0651,56.9889,57.027,6872.0
2019-12-13 14:50:00,59.87,59.96,59.84,59.94,12868.0,57.0366,57.1223,57.008,57.1032,12868.0
2019-12-13 15:00:00,59.93,59.95,59.88,59.89,3212.0,57.0937,57.1128,57.0461,57.0556,3212.0
2019-12-13 15:10:00,59.85,59.98,59.85,59.96,2976.0,57.0175,57.1413,57.0175,57.1223,2976.0
2019-12-13 15:20:00,59.94,59.98,59.91,59.92,8000.0,57.1032,57.1413,57.0747,57.0842,8000.0
2019-12-13 15:30:00,59.99,59.99,59.9,59.94,11872.0,57.1509,57.1509,57.0651,57.1032,11872.0
2019-12-13 15:40:00,60.0,60.06,59.98,59.99,15846.0,57.1604,57.2176,57.1413,57.1509,15846.0
2019-12-13 15:50:00,60.02,60.09,59.88,59.92,61196.0,57.1795,57.2461,57.0461,57.0842,61196.0
2019-12-16 09:30:00,60.51,60.89,60.48,60.71,74070.0,57.6463,58.0083,57.6177,57.8368,74070.0
2019-12-16 09:40:00,60.66,61.04,60.66,60.99,37234.0,57.7892,58.1512,57.7892,58.1035,37234.0
2019-12-16 09:50:00,61.02,61.05,60.85,60.9,45098.0,58.1321,58.1607,57.9702,58.0178,45098.0
2019-12-16 10:00:00,60.95,61.09,60.94,61.02,21192.0,58.0654,58.1988,58.0559,58.1321,21192.0
2019-12-16 10:10:00,61.02,61.17,61.02,61.17,35978.0,58.1321,58.275,58.1321,58.275,35978.0
2019-12-16 10:20:00,61.18,61.21,61.1,61.11,50068.0,58.2846,58.3131,58.2083,58.2179,50068.0
2019-12-16 10:30:00,61.1,61.11,61.07,61.1,132650.0,58.2083,58.2179,58.1798,58.2083,132650.0
2019-12-16 10:40:00,61.1,61.15,61.09,61.13,15762.0,58.2083,58.256,58.1988,58.2369,15762.0
2019-12-16 10:50:00,61.1,61.12,61.0,61.01,20380.0,58.2083,58.2274,58.1131,58.1226,20380.0
2019-12-16 11:00:00,61.03,61.05,60.95,61.05,15652.0,58.1417,58.1607,58.0654,58.1607,15652.0
2019-12-16 11:10:00,61.03,61.05,60.97,60.99,14714.0,58.1417,58.1607,58.0845,58.1035,14714.0
2019-12-16 11:20:00,60.98,61.02,60.96,61.02,6392.0,58.094,58.1321,58.075,58.1321,6392.0
2019-12-16 11:30:00,60.99,60.99,60.93,60.98,9798.0,58.1035,58.1035,58.0464,58.094,9798.0
2019-12-16 11:40:00,61.0,61.01,60.99,61.0,9092.0,58.1131,58.1226,58.1035,58.1131,9092.0
2019-12-16 11:50:00,61.0,61.1,61.0,61.1,12360.0,58.1131,58.2083,58.1131,58.2083,12360.0
2019-12-16 12:00:00,61.1,61.12,61.05,61.05,6402.0,58.2083,58.2274,58.1607,58.1607,6402.0
2019-12-16 12:10:00,61.05,61.09,61.04,61.08,5290.0,58.1607,58.1988,58.1512,58.1893,5290.0
2019-12-16 12:20:00,61.05,61.07,61.03,61.07,5024.0,58.1607,58.1798,58.1417,58.1798,5024.0
2019-12-16 12:30:00,61.02,61.06,61.01,61.06,1800.0,58.1321,58.1702,58.1226,58.1702,1800.0
2019-12-16 12:40:00,61.04,61.04,60.97,60.97,9794.0,58.1512,58.1512,58.0845,58.0845,9794.0
2019-12-16 12:50:00,60.94,61.02,60.94,61.02,10468.0,58.0559,58.1321,58.0559,58.1321,10468.0
2019-12-16 13:00:00,60.99,61.02,60.96,61.02,17486.0,58.1035,58.1321,58.075,58.1321,17486.0
2019-12-16 13:10:00,60.99,60.99,60.96,60.96,4504.0,58.1035,58.1035,58.075,58.075,4504.0
2019-12-16 13:20:00,60.94,60.96,60.88,60.9,5340.0,58.0559,58.075,57.9988,58.0178,5340.0
2019-12-16 13:30:00,60.93,60.93,60.89,60.89,11660.0,58.0464,58.0464,58.0083,58.0083,11660.0
2019-12-16 13:40:00,60.89,60.91,60.85,60.91,15330.0,58.0083,58.0273,57.9702,58.0273,15330.0
2019-12-16 13:50:00,60.97,61.01,60.96,60.97,15440.0,58.0845,58.1226,58.075,58.0845,15440.0
2019-12-16 14:00:00,60.98,60.99,60.82,60.82,19062.0,58.094,58.1035,57.9416,57.9416,19062.0
2019-12-16 14:10:00,60.81,60.83,60.75,60.83,27252.0,57.9321,57.9511,57.8749,57.9511,27252.0
2019-12-16 14:20:00,60.83,60.83,60.79,60.81,11152.0,57.9511,57.9511,57.913,57.9321,11152.0
2019-12-16 14:30:00,60.8,60.8,60.71,60.71,6376.0,57.9225,57.9225,57.8368,57.8368,6376.0
2019-12-16 14:40:00,60.73,60.77,60.71,60.77,14406.0,57.8559,57.894,57.8368,57.894,14406.0
2019-12-16 14:50:00,60.76,60.77,60.7,60.7,7328.0,57.8844,57.894,57.8273,57.8273,7328.0
2019-12-16 15:00:00,60.7,60.73,60.67,60.69,9580.0,57.8273,57.8559,57.7987,57.8177,9580.0
2019-12-16 15:10:00,60.69,60.77,60.68,60.7,34404.0,57.8177,57.894,57.8082,57.8273,34404.0
2019-12-16 15:20:00,60.72,60.77,60.69,60.69,13290.0,57.8463,57.894,57.8177,57.8177,13290.0
2019-12-16 15:30:00,60.68,60.77,60.63,60.74,18230.0,57.8082,57.894,57.7606,57.8654,18230.0
2019-12-16 15:40:00,60.67,60.67,60.57,60.6,27192.0,57.7987,57.7987,57.7034,57.732,27192.0
2019-12-16 15:50:00,60.63,60.67,60.51,60.54,28994.0,57.7606,57.7987,57.6463,57.6748,28994.0
2019-12-17 09:30:00,60.59,60.93,60.43,60.76,47038.0,57.7225,58.0464,57.5701,57.8844,47038.0
2019-12-17 09:40:00,60.8,60.8,60.62,60.7,22690.0,57.9225,57.9225,57.7511,57.8273,22690.0
2019-12-17 09:50:00,60.63,60.67,60.53,60.6,26826.0,57.7606,57.7987,57.6653,57.732,26826.0
2019-12-17 10:00:00,60.6,60.7,60.59,60.59,12544.0,57.732,57.8273,57.7225,57.7225,12544.0
2019-12-17 10:10:00,60.68,60.82,60.68,60.77,13844.0,57.8082,57.9416,57.8082,57.894,13844.0
2019-12-17 10:20:00,60.75,60.81,60.69,60.79,14364.0,57.8749,57.9321,57.8177,57.913,14364.0
2019-12-17 10:30:00,60.76,60.8,60.74,60.8,1844.0,57.8844,57.9225,57.8654,57.9225,1844.0
2019-12-17 10:40:00,60.83,60.98,60.81,60.96,32322.0,57.9511,58.094,57.9321,58.075,32322.0
2019-12-17 10:50:00,60.93,60.93,60.67,60.67,17642.0,58.0464,58.0464,57.7987,57.7987,17642.0
2019-12-17 11:00:00,60.7,60.82,60.7,60.79,6022.0,57.8273,57.9416,57.8273,57.913,6022.0
2019-12-17 11:10:00,60.8,60.83,60.77,60.79,13790.0,57.9225,57.9511,57.894,57.913,13790.0
2019-12-17 11:20:00,60.81,60.9,60.81,60.9,3688.0,57.9321,58.0178,57.9321,58.0178,3688.0
2019-12-17 11:30:00,60.87,60.93,60.76,60.93,3014.0,57.9892,58.0464,57.8844,58.0464,3014.0
2019-12-17 11:40:00,60.95,61.04,60.9,60.99,20090.0,58.0654,58.1512,58.0178,58.1035,20090.0
2019-12-17 11:50:00,61.01,61.06,60.97,61.06,10182.0,58.1226,58.1702,58.0845,58.1702,10182.0
2019-12-17 12:00:00,61.07,61.1,61.06,61.07,14368.0,58.1798,58.2083,58.1702,58.1798,14368.0
2019-12-17 12:10:00,61.02,61.04,60.99,61.04,10002.0,58.1321,58.1512,58.1035,58.1512,10002.0
2019-12-17 12:20:00,61.03,61.03,60.98,61.01,2400.0,58.1417,58.1417,58.094,58.1226,2400.0
2019-12-17 12:30:00,61.03,61.04,61.03,61.04,800.0,58.1417,58.1512,58.1417,58.1512,800.0
2019-12-17 12:40:00,61.1,61.12,61.05,61.07,8320.0,58.2083,58.2274,58.1607,58.1798,8320.0
2019-12-17 12:50:00,61.04,61.06,61.04,61.06,7000.0,58.1512,58.1702,58.1512,58.1702,7000.0
2019-12-17 13:00:00,61.06,61.06,60.99,60.99,3870.0,58.1702,58.1702,58.1035,58.1035,3870.0
2019-12-17 13:10:00,60.98,60.99,60.97,60.98,2590.0,58.094,58.1035,58.0845,58.094,2590.0
2019-12-17 13:20:00,60.96,60.98,60.86,60.88,14728.0,58.075,58.094,57.9797,57.9988,14728.0
2019-12-17 13:30:00,60.85,60.85,60.83,60.83,3716.0,57.9702,57.9702,57.9511,57.9511,3716.0
2019-12-17 13:40:00,60.82,60.88,60.79,60.81,16032.0,57.9416,57.9988,57.913,57.9321,16032.0
2019-12-17 13:50:00,60.82,60.83,60.81,60.83,4104.0,57.9416,57.9511,57.9321,57.9511,4104.0
2019-12-17 14:00:00,60.88,60.91,60.75,60.81,39866.0,57.9988,58.0273,57.8749,57.9321,39866.0
2019-12-17 14:10:00,60.9,60.91,60.88,60.89,8008.0,58.0178,58.0273,57.9988,58.0083,8008.0
2019-12-17 14:20:00,60.87,60.88,60.85,60.85,600.0,57.9892,57.9988,57.9702,57.9702,600.0
2019-12-17 14:30:00,60.89,60.94,60.88,60.94,800.0,58.0083,58.0559,57.9988,58.0559,800.0
2019-12-17 14:40:00,60.94,60.96,60.91,60.96,2466.0,58.0559,58.075,58.0273,58.075,2466.0
2019-12-17 14:50:00,60.94,60.96,60.94,60.96,1232.0,58.0559,58.075,58.0559,58.075,1232.0
2019-12-17 15:00:00,60.93,60.93,60.88,60.88,3040.0,58.0464,58.0464,57.9988,57.9988,3040.0
2019-12-17 15:10:00,60.9,60.92,60.89,60.92,1700.0,58.0178,58.0369,58.0083,58.0369,1700.0
2019-12-17 15:20:00,60.92,60.96,60.9,60.94,4568.0,58.0369,58.075,58.0178,58.0559,4568.0
2019-12-17 15:30:00,60.98,60.98,60.92,60.92,2846.0,58.094,58.094,58.0369,58.0369,2846.0
2019-12-17 15:40:00,60.9,60.9,60.84,60.84,5964.0,58.0178,58.0178,57.9606,57.9606,5964.0
2019-12-17 15:50:00,60.85,60.9,60.68,60.68,33684.0,57.9702,58.0178,57.8082,57.8082,33684.0
2019-12-18 09:30:00,60.98,61.01,60.85,61.01,29398.0,58.094,58.1226,57.9702,58.1226,29398.0
2019-12-18 09:40:00,61.02,61.06,60.83,60.83,16838.0,58.1321,58.1702,57.9511,57.9511,16838.0
2019-12-18 09:50:00,60.85,60.93,60.85,60.88,13714.0,57.9702,58.0464,57.9702,57.9988,13714.0
2019-12-18 10:00:00,60.88,60.88,60.83,60.88,8696.0,57.9988,57.9988,57.9511,57.9988,8696.0
2019-12-18 10:10:00,60.85,60.92,60.76,60.92,11000.0,57.9702,58.0369,57.8844,58.0369,11000.0
2019-12-18 10:20:00,60.91,60.91,60.83,60.83,3082.0,58.0273,58.0273,57.9511,57.9511,3082.0
2019-12-18 10:30:00,60.85,60.88,60.85,60.88,1400.0,57.9702,57.9988,57.9702,57.9988,1400.0
2019-12-18 10:40:00,60.86,60.86,60.74,60.76,15770.0,57.9797,57.9797,57.8654,57.8844,15770.0
2019-12-18 10:50:00,60.8,60.94,60.8,60.93,6444.0,57.9225,58.0559,57.9225,58.0464,6444.0
2019-12-18 11:00:00,60.93,60.97,60.91,60.92,15244.0,58.0464,58.0845,58.0273,58.0369,15244.0
2019-12-18 11:10:00,60.85,61.04,60.85,61.04,27112.0,57.9702,58.1512,57.9702,58.1512,27112.0
2019-12-18 11:20:00,60.99,60.99,60.91,60.91,14328.0,58.1035,58.1035,58.0273,58.0273,14328.0
2019-12-18 11:30:00,60.94,60.94,60.75,60.75,19206.0,58.0559,58.0559,57.8749,57.8749,19206.0
2019-12-18 11:40:00,60.75,60.76,60.71,60.75,29288.0,57.8749,57.8844,57.8368,57.8749,29288.0
2019-12-18 11:50:00,60.75,60.76,60.66,60.74,21620.0,57.8749,57.8844,57.7892,57.8654,21620.0
2019-12-18 12:00:00,60.75,60.81,60.74,60.77,12164.0,57.8749,57.9321,57.8654,57.894,12164.0
2019-12-18 12:10:00,60.77,60.82,60.74,60.74,21954.0,57.894,57.9416,57.8654,57.8654,21954.0
2019-12-18 12:20:00,60.73,60.77,60.72,60.77,8682.0,57.8559,57.894,57.8463,57.894,8682.0
2019-12-18 12:30:00,60.81,60.81,60.76,60.79,4552.0,57.9321,57.9321,57.8844,57.913,4552.0
2019-12-18 12:40:00,60.76,60.76,60.74,60.74,1600.0,57.8844,57.8844,57.8654,57.8654,1600.0
2019-12-18 12:50:00,60.76,60.76,60.76,60.76,400.0,57.8844,57.8844,57.8844,57.8844,400.0
2019-12-18 13:00:00,60.79,60.85,60.79,60.8,30850.0,57.913,57.9702,57.913,57.9225,30850.0
2019-12-18 13:10:00,60.81,60.83,60.81,60.82,2920.0,57.9321,57.9511,57.9321,57.9416,2920.0
2019-12-18 13:20:00,60.81,60.82,60.8,60.81,7612.0,57.9321,57.9416,57.9225,57.9321,7612.0
2019-12-18 13:30:00,60.77,60.81,60.76,60.8,6000.0,57.894,57.9321,57.8844,57.9225,6000.0
2019-12-18 13:40:00,60.82,60.88,60.81,60.87,14840.0,57.9416,57.9988,57.9321,57.9892,14840.0
2019-12-18 13:50:00,60.87,60.9,60.87,60.9,25930.0,57.9892,58.0178,57.9892,58.0178,25930.0
2019-12-18 14:00:00,60.9,60.94,60.85,60.92,11588.0,58.0178,58.0559,57.9702,58.0369,11588.0
2019-12-18 14:10:00,60.91,60.91,60.88,60.89,9070.0,58.0273,58.0273,57.9988,58.0083,9070.0
2019-12-18 14:20:00,60.89,60.91,60.88,60.88,18296.0,58.0083,58.0273,57.9988,57.9988,18296.0
2019-12-18 14:30:00,60.9,60.92,60.88,60.89,27408.0,58.0178,58.0369,57.9988,58.0083,27408.0
2019-12-18 14:40:00,60.89,60.9,60.83,60.88,12142.0,58.0083,58.0178,57.9511,57.9988,12142.0
2019-12-18 14:50:00,60.88,60.92,60.88,60.91,30332.0,57.9988,58.0369,57.9988,58.0273,30332.0
2019-12-18 15:00:00,60.89,60.95,60.88,60.94,20662.0,58.0083,58.0654,57.9988,58.0559,20662.0
2019-12-18 15:10:00,60.95,60.95,60.85,60.87,25208.0,58.0654,58.0654,57.9702,57.9892,25208.0
2019-12-18 15:20:00,60.87,60.87,60.84,60.85,2742.0,57.9892,57.9892,57.9606,57.9702,2742.0
2019-12-18 15:30:00,60.83,60.83,60.7,60.81,30430.0,57.9511,57.9511,57.8273,57.9321,30430.0
2019-12-18 15:40:00,60.8,60.84,60.72,60.76,20400.0,57.9225,57.9606,57.8463,57.8844,20400.0
2019-12-18 15:50:00,60.77,60.79,60.57,60.59,32798.0,57.894,57.913,57.7034,57.7225,32798.0
2019-12-19 09:30:00,60.79,61.01,60.79,60.87,57654.0,57.913,58.1226,57.913,57.9892,57654.0
2019-12-19 09:40:00,60.87,60.95,60.86,60.87,4752.0,57.9892,58.0654,57.9797,57.9892,4752.0
2019-12-19 09:50:00,60.9,60.92,60.87,60.9,10588.0,58.0178,58.0369,57.9892,58.0178,10588.0
2019-12-19 10:00:00,60.92,60.98,60.85,60.97,15318.0,58.0369,58.094,57.9702,58.0845,15318.0
2019-12-19 10:10:00,60.98,61.0,60.88,60.88,25996.0,58.094,58.1131,57.9988,57.9988,25996.0
2019-12-19 10:20:00,60.88,60.96,60.87,60.95,11784.0,57.9988,58.075,57.9892,58.0654,11784.0
2019-12-19 10:30:00,60.95,61.02,60.92,60.96,7978.0,58.0654,58.1321,58.0369,58.075,7978.0
2019-12-19 10:40:00,60.96,61.17,60.96,61.12,39178.0,58.075,58.275,58.075,58.2274,39178.0
2019-12-19 10:50:00,61.13,61.15,61.09,61.09,10412.0,58.2369,58.256,58.1988,58.1988,10412.0
2019-12-19 11:00:00,61.12,61.15,61.06,61.12,19810.0,58.2274,58.256,58.1702,58.2274,19810.0
2019-12-19 11:10:00,61.11,61.17,61.07,61.17,10850.0,58.2179,58.275,58.1798,58.275,10850.0
2019-12-19 11:20:00,61.17,61.44,61.17,61.37,48734.0,58.275,58.5323,58.275,58.4656,48734.0
2019-12-19 11:30:00,61.33,61.4,61.3,61.3,8298.0,58.4275,58.4941,58.3989,58.3989,8298.0
2019-12-19 11:40:00,61.28,61.28,61.21,61.26,6650.0,58.3798,58.3798,58.3131,58.3608,6650.0
2019-12-19 11:50:00,61.24,61.24,61.22,61.23,2000.0,58.3417,58.3417,58.3227,58.3322,2000.0
2019-12-19 12:00:00,61.19,61.23,61.17,61.23,3516.0,58.2941,58.3322,58.275,58.3322,3516.0
2019-12-19 12:10:00,61.26,61.26,61.24,61.24,600.0,58.3608,58.3608,58.3417,58.3417,600.0
2019-12-19 12:20:00,61.27,61.27,61.21,61.23,1240.0,58.3703,58.3703,58.3131,58.3322,1240.0
2019-12-19 12:30:00,61.23,61.23,61.19,61.22,600.0,58.3322,58.3322,58.2941,58.3227,600.0
2019-12-19 12:40:00,61.19,61.19,61.1,61.12,18710.0,58.2941,58.2941,58.2083,58.2274,18710.0
2019-12-19 12:50:00,61.13,61.13,61.1,61.11,5204.0,58.2369,58.2369,58.2083,58.2179,5204.0
2019-12-19 13:00:00,61.12,61.12,61.06,61.1,14554.0,58.2274,58.2274,58.1702,58.2083,14554.0
2019-12-19 13:10:00,61.09,61.19,61.08,61.17,8200.0,58.1988,58.2941,58.1893,58.275,8200.0
2019-12-19 13:20:00,61.13,61.14,61.13,61.13,2196.0,58.2369,58.2464,58.2369,58.2369,2196.0
2019-12-19 13:30:00,61.13,61.21,61.13,61.21,2850.0,58.2369,58.3131,58.2369,58.3131,2850.0
2019-12-19 13:40:00,61.21,61.23,61.18,61.19,5648.0,58.3131,58.3322,58.2846,58.2941,5648.0
2019-12-19 13:50:00,61.18,61.19,61.12,61.17,4492.0,58.2846,58.2941,58.2274,58.275,4492.0
2019-12-19 14:00:00,61.17,61.24,61.17,61.2,10964.0,58.275,58.3417,58.275,58.3036,10964.0
2019-12-19 14:10:00,61.23,61.29,61.23,61.24,13710.0,58.3322,58.3894,58.3322,58.3417,13710.0
2019-12-19 14:20:00,61.27,61.32,61.26,61.3,17298.0,58.3703,58.4179,58.3608,58.3989,17298.0
2019-12-19 14:30:00,61.31,61.35,61.31,61.35,12660.0,58.4084,58.4465,58.4084,58.4465,12660.0
2019-12-19 14:40:00,61.33,61.37,61.31,61.37,9444.0,58.4275,58.4656,58.4084,58.4656,9444.0
2019-12-19 14:50:00,61.38,61.38,61.28,61.34,5668.0,58.4751,58.4751,58.3798,58.437,5668.0
2019-12-19 15:00:00,61.33,61.35,61.25,61.26,7034.0,58.4275,58.4465,58.3512,58.3608,7034.0
2019-12-19 15:10:00,61.26,61.26,61.24,61.26,3498.0,58.3608,58.3608,58.3417,58.3608,3498.0
2019-12-19 15:20:00,61.29,61.29,61.17,61.17,3138.0,58.3894,58.3894,58.275,58.275,3138.0
2019-12-19 15:30:00,61.19,61.23,61.12,61.12,6374.0,58.2941,58.3322,58.2274,58.2274,6374.0
2019-12-19 15:40:00,61.12,61.21,61.12,61.17,13414.0,58.2274,58.3131,58.2274,58.275,13414.0
2019-12-19 15:50:00,61.17,61.4,61.13,61.4,29082.0,58.275,58.4941,58.2369,58.4941,29082.0
2019-12-20 09:30:00,62.05,62.32,61.99,62.02,138580.0,59.1134,59.3706,59.0562,59.0848,138580.0
2019-12-20 09:40:00,62.02,62.08,61.93,62.07,27442.0,59.0848,59.142,58.9991,59.1324,27442.0
2019-12-20 09:50:00,62.07,62.1,61.98,62.08,63394.0,59.1324,59.161,59.0467,59.142,63394.0
2019-12-20 10:00:00,62.12,62.17,61.99,62.0,34698.0,59.1801,59.2277,59.0562,59.0657,34698.0
2019-12-20 10:10:00,62.02,62.02,61.88,61.95,127192.0,59.0848,59.0848,58.9514,59.0181,127192.0
2019-12-20 10:20:00,61.85,61.95,61.82,61.94,15654.0,58.9228,59.0181,58.8943,59.0086,15654.0
2019-12-20 10:30:00,61.96,62.05,61.96,61.97,50092.0,59.0276,59.1134,59.0276,59.0372,50092.0
2019-12-20 10:40:00,62.04,62.04,62.03,62.03,4600.0,59.1039,59.1039,59.0943,59.0943,4600.0
2019-12-20 10:50:00,61.99,62.04,61.96,62.04,9400.0,59.0562,59.1039,59.0276,59.1039,9400.0
2019-12-20 11:00:00,62.04,62.12,62.02,62.11,26526.0,59.1039,59.1801,59.0848,59.1705,26526.0
2019-12-20 11:10:00,62.09,62.15,62.08,62.15,10338.0,59.1515,59.2086,59.142,59.2086,10338.0
2019-12-20 11:20:00,62.15,62.18,62.12,62.14,13050.0,59.2086,59.2372,59.1801,59.1991,13050.0
2019-12-20 11:30:00,62.15,62.24,62.15,62.2,28678.0,59.2086,59.2944,59.2086,59.2563,28678.0
2019-12-20 11:40:00,62.19,62.2,62.19,62.19,1562.0,59.2468,59.2563,59.2468,59.2468,1562.0
2019-12-20 11:50:00,62.2,62.23,62.17,62.17,6640.0,59.2563,59.2849,59.2277,59.2277,6640.0
2019-12-20 12:00:00,62.12,62.12,62.08,62.11,11486.0,59.1801,59.1801,59.142,59.1705,11486.0
2019-12-20 12:10:00,62.1,62.17,62.1,62.13,5444.0,59.161,59.2277,59.161,59.1896,5444.0
2019-12-20 12:20:00,62.17,62.23,62.15,62.23,9810.0,59.2277,59.2849,59.2086,59.2849,9810.0
2019-12-20 12:30:00,62.22,62.24,62.21,62.23,5652.0,59.2753,59.2944,59.2658,59.2849,5652.0
2019-12-20 12:40:00,62.23,62.28,62.23,62.24,12108.0,59.2849,59.3325,59.2849,59.2944,12108.0
2019-12-20 12:50:00,62.24,62.24,62.19,62.21,2088.0,59.2944,59.2944,59.2468,59.2658,2088.0
2019-12-20 13:00:00,62.2,62.24,62.19,62.24,1900.0,59.2563,59.2944,59.2468,59.2944,1900.0
2019-12-20 13:10:00,62.21,62.22,62.21,62.22,400.0,59.2658,59.2753,59.2658,59.2753,400.0
2019-12-20 13:20:00,62.24,62.24,62.2,62.2,600.0,59.2944,59.2944,59.2563,59.2563,600.0
2019-12-20 13:30:00,62.18,62.21,62.16,62.19,10052.0,59.2372,59.2658,59.2182,59.2468,10052.0
2019-12-20 13:40:00,62.2,62.2,62.17,62.17,2592.0,59.2563,59.2563,59.2277,59.2277,2592.0
2019-12-20 13:50:00,62.19,62.19,62.16,62.17,2000.0,59.2468,59.2468,59.2182,59.2277,2000.0
2019-12-20 14:00:00,62.15,62.15,62.1,62.12,14204.0,59.2086,59.2086,59.161,59.1801,14204.0
2019-12-20 14:10:00,62.15,62.17,62.15,62.15,9600.0,59.2086,59.2277,59.2086,59.2086,9600.0
2019-12-20 14:20:00,62.18,62.19,62.17,62.19,5964.0,59.2372,59.2468,59.2277,59.2468,5964.0
2019-12-20 14:30:00,62.18,62.18,62.17,62.17,5842.0,59.2372,59.2372,59.2277,59.2277,5842.0
2019-12-20 14:40:00,62.14,62.25,62.12,62.24,12760.0,59.1991,59.3039,59.1801,59.2944,12760.0
2019-12-20 14:50:00,62.29,62.32,62.26,62.27,9312.0,59.342,59.3706,59.3134,59.323,9312.0
2019-12-20 15:00:00,62.27,62.28,62.21,62.21,5572.0,59.323,59.3325,59.2658,59.2658,5572.0
2019-12-20 15:10:00,62.2,62.21,62.15,62.21,10566.0,59.2563,59.2658,59.2086,59.2658,10566.0
2019-12-20 15:20:00,62.18,62.18,62.13,62.15,3724.0,59.2372,59.2372,59.1896,59.2086,3724.0
2019-12-20 15:30:00,62.12,62.18,62.1,62.1,9100.0,59.1801,59.2372,59.161,59.161,9100.0
2019-12-20 15:40:00,62.08,62.08,61.96,62.02,30772.0,59.142,59.142,59.0276,59.0848,30772.0
2019-12-20 15:50:00,62.06,62.08,61.87,61.92,71056.0,59.1229,59.142,58.9419,58.9895,71056.0
2019-12-23 09:30:00,62.6,62.6,62.4,62.45,81108.0,59.6374,59.6374,59.4468,59.4945,81108.0
2019-12-23 09:40:00,62.45,62.56,62.42,62.54,19620.0,59.4945,59.5992,59.4659,59.5802,19620.0
2019-12-23 09:50:00,62.56,62.58,62.52,62.54,16036.0,59.5992,59.6183,59.5611,59.5802,16036.0
2019-12-23 10:00:00,62.56,62.56,62.47,62.52,4666.0,59.5992,59.5992,59.5135,59.5611,4666.0
2019-12-23 10:10:00,62.53,62.63,62.52,62.62,9646.0,59.5707,59.6659,59.5611,59.6564,9646.0
2019-12-23 10:20:00,62.58,62.6,62.55,62.55,8348.0,59.6183,59.6374,59.5897,59.5897,8348.0
2019-12-23 10:30:00,62.57,62.57,62.52,62.57,3930.0,59.6088,59.6088,59.5611,59.6088,3930.0
2019-12-23 10:40:00,62.59,62.66,62.57,62.62,9000.0,59.6278,59.6945,59.6088,59.6564,9000.0
2019-12-23 10:50:00,62.62,62.68,62.6,62.68,16026.0,59.6564,59.7136,59.6374,59.7136,16026.0
2019-12-23 11:00:00,62.67,62.71,62.63,62.63,36962.0,59.704,59.7421,59.6659,59.6659,36962.0
2019-12-23 11:10:00,62.62,62.65,62.6,62.65,3540.0,59.6564,59.685,59.6374,59.685,3540.0
2019-12-23 11:20:00,62.65,62.67,62.63,62.67,6130.0,59.685,59.704,59.6659,59.704,6130.0
2019-12-23 11:30:00,62.72,62.72,62.65,62.65,17000.0,59.7517,59.7517,59.685,59.685,17000.0
2019-12-23 11:40:00,62.65,62.66,62.6,62.65,11900.0,59.685,59.6945,59.6374,59.685,11900.0
2019-12-23 11:50:00,62.65,62.68,62.62,62.63,9242.0,59.685,59.7136,59.6564,59.6659,9242.0
2019-12-23 12:00:00,62.65,62.65,62.63,62.63,3200.0,59.685,59.685,59.6659,59.6659,3200.0
2019-12-23 12:10:00,62.65,62.65,62.62,62.63,3800.0,59.685,59.685,59.6564,59.6659,3800.0
2019-12-23 12:20:00,62.62,62.62,62.56,62.57,32654.0,59.6564,59.6564,59.5992,59.6088,32654.0
2019-12-23 12:30:00,62.6,62.6,62.59,62.6,1200.0,59.6374,59.6374,59.6278,59.6374,1200.0
2019-12-23 12:40:00,62.63,62.67,62.6,62.62,12348.0,59.6659,59.704,59.6374,59.6564,12348.0
2019-12-23 12:50:00,62.61,62.61,62.6,62.6,600.0,59.6469,59.6469,59.6374,59.6374,600.0
2019-12-23 13:00:00,62.6,62.64,62.6,62.63,1952.0,59.6374,59.6755,59.6374,59.6659,1952.0
2019-12-23 13:10:00,62.62,62.65,62.62,62.63,3874.0,59.6564,59.685,59.6564,59.6659,3874.0
2019-12-23 13:20:00,62.65,62.66,62.64,62.65,4200.0,59.685,59.6945,59.6755,59.685,4200.0
2019-12-23 13:30:00,62.62,62.63,62.57,62.58,7800.0,59.6564,59.6659,59.6088,59.6183,7800.0
2019-12-23 13:40:00,62.55,62.55,62.51,62.51,706.0,59.5897,59.5897,59.5516,59.5516,706.0
2019-12-23 13:50:00,62.54,62.56,62.54,62.56,5200.0,59.5802,59.5992,59.5802,59.5992,5200.0
2019-12-23 14:00:00,62.6,62.63,62.58,62.62,7800.0,59.6374,59.6659,59.6183,59.6564,7800.0
2019-12-23 14:10:00,62.63,62.63,62.58,62.58,800.0,59.6659,59.6659,59.6183,59.6183,800.0
2019-12-23 14:20:00,62.58,62.59,62.55,62.57,6000.0,59.6183,59.6278,59.5897,59.6088,6000.0
2019-12-23 14:30:00,62.59,62.63,62.57,62.57,3998.0,59.6278,59.6659,59.6088,59.6088,3998.0
2019-12-23 14:40:00,62.58,62.58,62.57,62.57,1200.0,59.6183,59.6183,59.6088,59.6088,1200.0
2019-12-23 14:50:00,62.57,62.62,62.56,62.62,11460.0,59.6088,59.6564,59.5992,59.6564,11460.0
2019-12-23 15:00:00,62.61,62.64,62.6,62.61,6096.0,59.6469,59.6755,59.6374,59.6469,6096.0
2019-12-23 15:10:00,62.66,62.66,62.6,62.6,17846.0,59.6945,59.6945,59.6374,59.6374,17846.0
2019-12-23 15:20:00,62.6,62.64,62.57,62.63,8900.0,59.6374,59.6755,59.6088,59.6659,8900.0
2019-12-23 15:30:00,62.63,62.63,62.55,62.55,23650.0,59.6659,59.6659,59.5897,59.5897,23650.0
2019-12-23 15:40:00,62.57,62.57,62.52,62.53,7792.0,59.6088,59.6088,59.5611,59.5707,7792.0
2019-12-23 15:50:00,62.55,62.57,62.44,62.52,52066.0,59.5897,59.6088,59.4849,59.5611,52066.0
2019-12-24 09:30:00,62.55,62.55,62.23,62.32,44126.0,59.7203,59.7203,59.4148,59.5007,44126.0
2019-12-24 09:40:00,62.29,62.31,62.1,62.11,26988.0,59.4721,59.4912,59.2907,59.3002,26988.0
2019-12-24 09:50:00,62.11,62.25,62.09,62.25,17018.0,59.3002,59.4339,59.2811,59.4339,17018.0
2019-12-24 10:00:00,62.27,62.3,62.23,62.23,23328.0,59.453,59.4816,59.4148,59.4148,23328.0
2019-12-24 10:10:00,62.19,62.23,62.19,62.22,13182.0,59.3766,59.4148,59.3766,59.4052,13182.0
2019-12-24 10:20:00,62.23,62.25,62.18,62.23,22000.0,59.4148,59.4339,59.367,59.4148,22000.0
2019-12-24 10:30:00,62.25,62.27,62.21,62.26,24428.0,59.4339,59.453,59.3957,59.4434,24428.0
2019-12-24 10:40:00,62.27,62.3,62.25,62.25,14694.0,59.453,59.4816,59.4339,59.4339,14694.0
2019-12-24 10:50:00,62.22,62.24,62.17,62.17,22026.0,59.4052,59.4243,59.3575,59.3575,22026.0
2019-12-24 11:00:00,62.17,62.21,62.15,62.2,4600.0,59.3575,59.3957,59.3384,59.3861,4600.0
2019-12-24 11:10:00,62.21,62.25,62.2,62.24,9754.0,59.3957,59.4339,59.3861,59.4243,9754.0
2019-12-24 11:20:00,62.24,62.24,62.19,62.2,5400.0,59.4243,59.4243,59.3766,59.3861,5400.0
2019-12-24 11:30:00,62.19,62.2,62.15,62.17,3506.0,59.3766,59.3861,59.3384,59.3575,3506.0
2019-12-24 11:40:00,62.18,62.2,62.17,62.2,4200.0,59.367,59.3861,59.3575,59.3861,4200.0
2019-12-24 11:50:00,62.16,62.16,62.12,62.12,6432.0,59.3479,59.3479,59.3098,59.3098,6432.0
2019-12-24 12:00:00,62.1,62.1,62.05,62.08,6700.0,59.2907,59.2907,59.2429,59.2716,6700.0
2019-12-24 12:10:00,62.08,62.09,62.07,62.09,2270.0,59.2716,59.2811,59.262,59.2811,2270.0
2019-12-24 12:20:00,62.12,62.15,62.11,62.13,8030.0,59.3098,59.3384,59.3002,59.3193,8030.0
2019-12-24 12:30:00,62.13,62.15,62.09,62.1,15018.0,59.3193,59.3384,59.2811,59.2907,15018.0
2019-12-24 12:40:00,62.09,62.12,62.05,62.12,6860.0,59.2811,59.3098,59.2429,59.3098,6860.0
2019-12-24 12:50:00,62.1,62.13,62.05,62.11,61616.0,59.2907,59.3193,59.2429,59.3002,61616.0
2019-12-26 09:30:00,62.26,62.33,62.24,62.33,21836.0,59.4434,59.5103,59.4243,59.5103,21836.0
2019-12-26 09:40:00,62.35,62.49,62.35,62.46,50948.0,59.5293,59.663,59.5293,59.6344,50948.0
2019-12-26 09:50:00,62.48,62.48,62.35,62.35,31750.0,59.6535,59.6535,59.5293,59.5293,31750.0
2019-12-26 10:00:00,62.39,62.44,62.36,62.37,73476.0,59.5675,59.6153,59.5389,59.5484,73476.0
2019-12-26 10:10:00,62.35,62.38,62.34,62.38,8746.0,59.5293,59.558,59.5198,59.558,8746.0
2019-12-26 10:20:00,62.4,62.42,62.38,62.38,14310.0,59.5771,59.5962,59.558,59.558,14310.0
2019-12-26 10:30:00,62.4,62.44,62.4,62.43,3284.0,59.5771,59.6153,59.5771,59.6057,3284.0
2019-12-26 10:40:00,62.42,62.45,62.42,62.43,6884.0,59.5962,59.6248,59.5962,59.6057,6884.0
2019-12-26 10:50:00,62.45,62.49,62.43,62.49,5500.0,59.6248,59.663,59.6057,59.663,5500.0
2019-12-26 11:00:00,62.48,62.57,62.48,62.53,22296.0,59.6535,59.7394,59.6535,59.7012,22296.0
2019-12-26 11:10:00,62.54,62.57,62.52,62.55,14152.0,59.7108,59.7394,59.6917,59.7203,14152.0
2019-12-26 11:20:00,62.57,62.62,62.56,62.56,5034.0,59.7394,59.7871,59.7298,59.7298,5034.0
2019-12-26 11:30:00,62.57,62.57,62.49,62.51,9240.0,59.7394,59.7394,59.663,59.6821,9240.0
2019-12-26 11:40:00,62.52,62.55,62.5,62.51,3604.0,59.6917,59.7203,59.6726,59.6821,3604.0
2019-12-26 11:50:00,62.5,62.54,62.5,62.51,2832.0,59.6726,59.7108,59.6726,59.6821,2832.0
2019-12-26 12:00:00,62.5,62.51,62.46,62.47,9200.0,59.6726,59.6821,59.6344,59.6439,9200.0
2019-12-26 12:10:00,62.45,62.46,62.35,62.38,24924.0,59.6248,59.6344,59.5293,59.558,24924.0
2019-12-26 12:20:00,62.4,62.4,62.36,62.36,4002.0,59.5771,59.5771,59.5389,59.5389,4002.0
2019-12-26 12:30:00,62.36,62.36,62.36,62.36,0.0,59.5389,59.5389,59.5389,59.5389,0.0
2019-12-26 12:40:00,62.43,62.43,62.43,62.43,2510.0,59.6057,59.6057,59.6057,59.6057,2510.0
2019-12-26 12:50:00,62.45,62.47,62.45,62.45,6098.0,59.6248,59.6439,59.6248,59.6248,6098.0
2019-12-26 13:00:00,62.44,62.44,62.4,62.42,7188.0,59.6153,59.6153,59.5771,59.5962,7188.0
2019-12-26 13:10:00,62.44,62.49,62.43,62.48,3062.0,59.6153,59.663,59.6057,59.6535,3062.0
2019-12-26 13:20:00,62.45,62.46,62.45,62.46,2480.0,59.6248,59.6344,59.6248,59.6344,2480.0
2019-12-26 13:30:00,62.47,62.47,62.47,62.47,3070.0,59.6439,59.6439,59.6439,59.6439,3070.0
2019-12-26 13:40:00,62.47,62.47,62.46,62.47,1200.0,59.6439,59.6439,59.6344,59.6439,1200.0
2019-12-26 13:50:00,62.46,62.47,62.46,62.47,720.0,59.6344,59.6439,59.6344,59.6439,720.0
2019-12-26 14:00:00,62.46,62.49,62.46,62.49,5230.0,59.6344,59.663,59.6344,59.663,5230.0
2019-12-26 14:10:00,62.49,62.52,62.49,62.52,2432.0,59.663,59.6917,59.663,59.6917,2432.0
2019-12-26 14:20:00,62.44,62.47,62.43,62.46,3596.0,59.6153,59.6439,59.6057,59.6344,3596.0
2019-12-26 14:30:00,62.44,62.44,62.44,62.44,3800.0,59.6153,59.6153,59.6153,59.6153,3800.0
2019-12-26 14:40:00,62.43,62.43,62.42,62.43,1800.0,59.6057,59.6057,59.5962,59.6057,1800.0
2019-12-26 14:50:00,62.42,62.44,62.42,62.42,3030.0,59.5962,59.6153,59.5962,59.5962,3030.0
2019-12-26 15:00:00,62.4,62.4,62.4,62.4,1604.0,59.5771,59.5771,59.5771,59.5771,1604.0
2019-12-26 15:10:00,62.4,62.41,62.39,62.41,2200.0,59.5771,59.5866,59.5675,59.5866,2200.0
2019-12-26 15:20:00,62.42,62.44,62.38,62.38,4850.0,59.5962,59.6153,59.558,59.558,4850.0
2019-12-26 15:30:00,62.39,62.39,62.33,62.38,18776.0,59.5675,59.5675,59.5103,59.558,18776.0
2019-12-26 15:40:00,62.39,62.62,62.38,62.59,49800.0,59.5675,59.7871,59.558,59.7585,49800.0
2019-12-26 15:50:00,62.56,62.79,62.56,62.79,48500.0,59.7298,59.9494,59.7298,59.9494,48500.0
2019-12-27 09:30:00,63.3,63.3,63.13,63.18,51380.0,60.4364,60.4364,60.2741,60.3218,51380.0
2019-12-27 09:40:00,63.2,63.28,63.18,63.18,40216.0,60.3409,60.4173,60.3218,60.3218,40216.0
2019-12-27 09:50:00,63.16,63.16,62.81,62.81,63092.0,60.3027,60.3027,59.9685,59.9685,63092.0
2019-12-27 10:00:00,62.81,62.99,62.81,62.97,18364.0,59.9685,60.1404,59.9685,60.1213,18364.0
2019-12-27 10:10:00,62.96,63.05,62.96,63.05,21816.0,60.1118,60.1977,60.1118,60.1977,21816.0
2019-12-27 10:20:00,63.02,63.09,63.02,63.07,8600.0,60.169,60.2359,60.169,60.2168,8600.0
2019-12-27 10:30:00,63.09,63.12,63.0,63.02,21884.0,60.2359,60.2645,60.1499,60.169,21884.0
2019-12-27 10:40:00,63.03,63.12,63.03,63.12,9720.0,60.1786,60.2645,60.1786,60.2645,9720.0
2019-12-27 10:50:00,63.12,63.19,63.12,63.15,10558.0,60.2645,60.3313,60.2645,60.2932,10558.0
2019-12-27 11:00:00,63.15,63.25,63.15,63.24,10774.0,60.2932,60.3886,60.2932,60.3791,10774.0
2019-12-27 11:10:00,63.26,63.27,63.21,63.26,16714.0,60.3982,60.4077,60.3504,60.3982,16714.0
2019-12-27 11:20:00,63.27,63.3,63.22,63.22,12616.0,60.4077,60.4364,60.36,60.36,12616.0
2019-12-27 11:30:00,63.26,63.27,63.2,63.22,15400.0,60.3982,60.4077,60.3409,60.36,15400.0
2019-12-27 11:40:00,63.21,63.31,63.21,63.3,22468.0,60.3504,60.4459,60.3504,60.4364,22468.0
2019-12-27 11:50:00,63.27,63.27,63.23,63.23,7590.0,60.4077,60.4077,60.3695,60.3695,7590.0
2019-12-27 12:00:00,63.2,63.25,63.13,63.14,9270.0,60.3409,60.3886,60.2741,60.2836,9270.0
2019-12-27 12:10:00,63.15,63.24,63.15,63.23,6992.0,60.2932,60.3791,60.2932,60.3695,6992.0
2019-12-27 12:20:00,63.25,63.25,63.15,63.16,10060.0,60.3886,60.3886,60.2932,60.3027,10060.0
2019-12-27 12:30:00,63.17,63.17,63.14,63.17,7568.0,60.3123,60.3123,60.2836,60.3123,7568.0
2019-12-27 12:40:00,63.13,63.23,63.12,63.23,8250.0,60.2741,60.3695,60.2645,60.3695,8250.0
2019-12-27 12:50:00,63.23,63.23,63.18,63.19,5362.0,60.3695,60.3695,60.3218,60.3313,5362.0
2019-12-27 13:00:00,63.2,63.22,63.18,63.2,7338.0,60.3409,60.36,60.3218,60.3409,7338.0
2019-12-27 13:10:00,63.2,63.2,63.14,63.14,4244.0,60.3409,60.3409,60.2836,60.2836,4244.0
2019-12-27 13:20:00,63.15,63.16,63.09,63.09,18350.0,60.2932,60.3027,60.2359,60.2359,18350.0
2019-12-27 13:30:00,63.09,63.13,63.09,63.13,2400.0,60.2359,60.2741,60.2359,60.2741,2400.0
2019-12-27 13:40:00,63.12,63.12,63.08,63.1,10530.0,60.2645,60.2645,60.2263,60.2454,10530.0
2019-12-27 13:50:00,63.1,63.1,63.06,63.06,7772.0,60.2454,60.2454,60.2072,60.2072,7772.0
2019-12-27 14:00:00,63.07,63.14,63.07,63.13,24822.0,60.2168,60.2836,60.2168,60.2741,24822.0
2019-12-27 14:10:00,63.13,63.17,63.13,63.15,5526.0,60.2741,60.3123,60.2741,60.2932,5526.0
2019-12-27 14:20:00,63.16,63.18,63.14,63.15,8800.0,60.3027,60.3218,60.2836,60.2932,8800.0
2019-12-27 14:30:00,63.16,63.19,63.16,63.19,5400.0,60.3027,60.3313,60.3027,60.3313,5400.0
2019-12-27 14:40:00,63.19,63.21,63.17,63.19,4500.0,60.3313,60.3504,60.3123,60.3313,4500.0
2019-12-27 14:50:00,63.22,63.22,63.19,63.19,600.0,60.36,60.36,60.3313,60.3313,600.0
2019-12-27 15:00:00,63.15,63.17,63.1,63.13,3220.0,60.2932,60.3123,60.2454,60.2741,3220.0
2019-12-27 15:10:00,63.1,63.13,63.1,63.13,2762.0,60.2454,60.2741,60.2454,60.2741,2762.0
2019-12-27 15:20:00,63.13,63.14,63.05,63.07,6952.0,60.2741,60.2836,60.1977,60.2168,6952.0
2019-12-27 15:30:00,63.02,63.09,63.0,63.07,7178.0,60.169,60.2359,60.1499,60.2168,7178.0
2019-12-27 15:40:00,63.02,63.02,62.81,62.81,25556.0,60.169,60.169,59.9685,59.9685,25556.0
2019-12-27 15:50:00,62.8,62.97,62.72,62.93,35350.0,59.959,60.1213,59.8826,60.0831,35350.0
2019-12-30 09:30:00,62.95,62.98,62.27,62.29,147890.0,60.1022,60.1308,59.453,59.4721,147890.0
2019-12-30 09:40:00,62.28,62.37,62.09,62.15,40958.0,59.4625,59.5484,59.2811,59.3384,40958.0
2019-12-30 09:50:00,62.1,62.32,62.02,62.1,44478.0,59.2907,59.5007,59.2143,59.2907,44478.0
2019-12-30 10:00:00,62.15,62.16,62.02,62.07,7842.0,59.3384,59.3479,59.2143,59.262,7842.0
2019-12-30 10:10:00,62.02,62.02,61.51,61.62,86694.0,59.2143,59.2143,58.7273,58.8324,86694.0
2019-12-30 10:20:00,61.67,61.71,61.48,61.59,34718.0,58.8801,58.9183,58.6987,58.8037,34718.0
2019-12-30 10:30:00,61.56,61.64,61.5,61.64,11134.0,58.7751,58.8515,58.7178,58.8515,11134.0
2019-12-30 10:40:00,61.66,61.76,61.65,61.66,32204.0,58.8706,58.966,58.861,58.8706,32204.0
2019-12-30 10:50:00,61.63,61.81,61.61,61.81,23688.0,58.8419,59.0138,58.8228,59.0138,23688.0
2019-12-30 11:00:00,61.83,61.83,61.67,61.7,11626.0,59.0329,59.0329,58.8801,58.9088,11626.0
2019-12-30 11:10:00,61.77,61.93,61.76,61.9,22114.0,58.9756,59.1283,58.966,59.0997,22114.0
2019-12-30 11:20:00,61.94,61.97,61.93,61.94,20388.0,59.1379,59.1665,59.1283,59.1379,20388.0
2019-12-30 11:30:00,61.9,61.92,61.85,61.91,7210.0,59.0997,59.1188,59.052,59.1093,7210.0
2019-12-30 11:40:00,61.89,62.05,61.86,62.05,10752.0,59.0902,59.2429,59.0615,59.2429,10752.0
2019-12-30 11:50:00,62.03,62.08,61.99,62.03,4280.0,59.2238,59.2716,59.1856,59.2238,4280.0
2019-12-30 12:00:00,62.05,62.17,62.04,62.17,6612.0,59.2429,59.3575,59.2334,59.3575,6612.0
2019-12-30 12:10:00,62.18,62.29,62.18,62.24,15136.0,59.367,59.4721,59.367,59.4243,15136.0
2019-12-30 12:20:00,62.24,62.34,62.23,62.34,11282.0,59.4243,59.5198,59.4148,59.5198,11282.0
2019-12-30 12:30:00,62.34,62.39,62.34,62.37,14188.0,59.5198,59.5675,59.5198,59.5484,14188.0
2019-12-30 12:40:00,62.35,62.38,62.34,62.35,5068.0,59.5293,59.558,59.5198,59.5293,5068.0
2019-12-30 12:50:00,62.35,62.39,62.28,62.29,7334.0,59.5293,59.5675,59.4625,59.4721,7334.0
2019-12-30 13:00:00,62.29,62.3,62.2,62.2,14018.0,59.4721,59.4816,59.3861,59.3861,14018.0
2019-12-30 13:10:00,62.24,62.24,62.18,62.18,5500.0,59.4243,59.4243,59.367,59.367,5500.0
2019-12-30 13:20:00,62.19,62.2,62.15,62.16,6722.0,59.3766,59.3861,59.3384,59.3479,6722.0
2019-12-30 13:30:00,62.13,62.16,62.11,62.12,5764.0,59.3193,59.3479,59.3002,59.3098,5764.0
2019-12-30 13:40:00,62.16,62.16,62.04,62.04,9700.0,59.3479,59.3479,59.2334,59.2334,9700.0
2019-12-30 13:50:00,62.08,62.13,62.08,62.13,2160.0,59.2716,59.3193,59.2716,59.3193,2160.0
2019-12-30 14:00:00,62.15,62.15,61.94,61.95,12286.0,59.3384,59.3384,59.1379,59.1474,12286.0
2019-12-30 14:10:00,61.9,61.92,61.9,61.91,3498.0,59.0997,59.1188,59.0997,59.1093,3498.0
2019-12-30 14:20:00,61.91,61.91,61.81,61.84,6244.0,59.1093,59.1093,59.0138,59.0424,6244.0
2019-12-30 14:30:00,61.82,61.82,61.79,61.81,11086.0,59.0233,59.0233,58.9947,59.0138,11086.0
2019-12-30 14:40:00,61.79,61.85,61.76,61.85,11200.0,58.9947,59.052,58.966,59.052,11200.0
2019-12-30 14:50:00,61.85,61.85,61.81,61.82,24370.0,59.052,59.052,59.0138,59.0233,24370.0
2019-12-30 15:00:00,61.79,61.92,61.77,61.92,10600.0,58.9947,59.1188,58.9756,59.1188,10600.0
2019-12-30 15:10:00,61.88,61.96,61.87,61.92,5200.0,59.0806,59.157,59.0711,59.1188,5200.0
2019-12-30 15:20:00,61.94,61.96,61.93,61.93,9376.0,59.1379,59.157,59.1283,59.1283,9376.0
2019-12-30 15:30:00,61.91,61.92,61.82,61.82,20324.0,59.1093,59.1188,59.0233,59.0233,20324.0
2019-12-30 15:40:00,61.85,61.85,61.7,61.75,26174.0,59.052,59.052,58.9088,58.9565,26174.0
2019-12-30 15:50:00,61.74,61.77,61.52,61.74,126112.0,58.9469,58.9756,58.7369,58.9469,126112.0
2019-12-31 09:30:00,61.3,61.71,61.13,61.67,94862.0,58.5268,58.9183,58.3645,58.8801,94862.0
2019-12-31 09:40:00,61.68,61.8,61.57,61.8,19342.0,58.8897,59.0042,58.7846,59.0042,19342.0
2019-12-31 09:50:00,61.81,61.81,61.72,61.73,13618.0,59.0138,59.0138,58.9278,58.9374,13618.0
2019-12-31 10:00:00,61.74,61.75,61.53,61.65,10028.0,58.9469,58.9565,58.7464,58.861,10028.0
2019-12-31 10:10:00,61.63,61.66,61.6,61.66,5606.0,58.8419,58.8706,58.8133,58.8706,5606.0
2019-12-31 10:20:00,61.64,61.64,61.42,61.42,8636.0,58.8515,58.8515,58.6414,58.6414,8636.0
2019-12-31 10:30:00,61.43,61.47,61.35,61.45,8384.0,58.651,58.6892,58.5746,58.6701,8384.0
2019-12-31 10:40:00,61.43,61.43,61.25,61.25,29546.0,58.651,58.651,58.4791,58.4791,29546.0
2019-12-31 10:50:00,61.27,61.27,61.2,61.27,19266.0,58.4982,58.4982,58.4314,58.4982,19266.0
2019-12-31 11:00:00,61.19,61.39,61.19,61.35,14236.0,58.4218,58.6128,58.4218,58.5746,14236.0
2019-12-31 11:10:00,61.4,61.42,61.33,61.42,11858.0,58.6223,58.6414,58.5555,58.6414,11858.0
2019-12-31 11:20:00,61.37,61.4,61.35,61.36,5670.0,58.5937,58.6223,58.5746,58.5841,5670.0
2019-12-31 11:30:00,61.33,61.34,61.2,61.29,81142.0,58.5555,58.565,58.4314,58.5173,81142.0
2019-12-31 11:40:00,61.3,61.54,61.28,61.51,18574.0,58.5268,58.756,58.5078,58.7273,18574.0
2019-12-31 11:50:00,61.49,61.51,61.41,61.43,34800.0,58.7083,58.7273,58.6319,58.651,34800.0
2019-12-31 12:00:00,61.42,61.45,61.34,61.39,46880.0,58.6414,58.6701,58.565,58.6128,46880.0
2019-12-31 12:10:00,61.35,61.36,61.27,61.27,13164.0,58.5746,58.5841,58.4982,58.4982,13164.0
2019-12-31 12:20:00,61.25,61.35,61.24,61.35,13898.0,58.4791,58.5746,58.4696,58.5746,13898.0
2019-12-31 12:30:00,61.34,61.4,61.34,61.37,7784.0,58.565,58.6223,58.565,58.5937,7784.0
2019-12-31 12:40:00,61.39,61.42,61.35,61.35,3800.0,58.6128,58.6414,58.5746,58.5746,3800.0
2019-12-31 12:50:00,61.35,61.4,61.35,61.37,2000.0,58.5746,58.6223,58.5746,58.5937,2000.0
2019-12-31 13:00:00,61.4,61.43,61.35,61.43,3366.0,58.6223,58.651,58.5746,58.651,3366.0
2019-12-31 13:10:00,61.43,61.43,61.35,61.38,4268.0,58.651,58.651,58.5746,58.6032,4268.0
2019-12-31 13:20:00,61.37,61.39,61.35,61.35,7200.0,58.5937,58.6128,58.5746,58.5746,7200.0
2019-12-31 13:30:00,61.4,61.43,61.39,61.42,11694.0,58.6223,58.651,58.6128,58.6414,11694.0
2019-12-31 13:40:00,61.42,61.45,61.4,61.45,4964.0,58.6414,58.6701,58.6223,58.6701,4964.0
2019-12-31 13:50:00,61.42,61.46,61.41,61.43,2520.0,58.6414,58.6796,58.6319,58.651,2520.0
2019-12-31 14:00:00,61.41,61.46,61.41,61.44,6200.0,58.6319,58.6796,58.6319,58.6605,6200.0
2019-12-31 14:10:00,61.45,61.45,61.38,61.39,3000.0,58.6701,58.6701,58.6032,58.6128,3000.0
2019-12-31 14:20:00,61.44,61.5,61.44,61.48,10962.0,58.6605,58.7178,58.6605,58.6987,10962.0
2019-12-31 14:30:00,61.5,61.52,61.49,61.51,10640.0,58.7178,58.7369,58.7083,58.7273,10640.0
2019-12-31 14:40:00,61.5,61.56,61.5,61.56,3000.0,58.7178,58.7751,58.7178,58.7751,3000.0
2019-12-31 14:50:00,61.5,61.51,61.45,61.45,7250.0,58.7178,58.7273,58.6701,58.6701,7250.0
2019-12-31 15:00:00,61.44,61.53,61.44,61.49,13908.0,58.6605,58.7464,58.6605,58.7083,13908.0
2019-12-31 15:10:00,61.49,61.67,61.49,61.62,18162.0,58.7083,58.8801,58.7083,58.8324,18162.0
2019-12-31 15:20:00,61.65,61.77,61.65,61.77,7766.0,58.861,58.9756,58.861,58.9756,7766.0
2019-12-31 15:30:00,61.77,61.84,61.76,61.84,6400.0,58.9756,59.0424,58.966,59.0424,6400.0
2019-12-31 15:40:00,61.85,61.96,61.85,61.9,18040.0,59.052,59.157,59.052,59.0997,18040.0
2019-12-31 15:50:00,61.92,62.24,61.86,62.12,46440.0,59.1188,59.4243,59.0615,59.3098,46440.0
2020-01-02 09:30:00,62.98,63.21,62.93,63.16,126294.0,60.1308,60.3504,60.0831,60.3027,126294.0
2020-01-02 09:40:00,63.19,63.56,63.19,63.38,76964.0,60.3313,60.6846,60.3313,60.5127,76964.0
2020-01-02 09:50:00,63.38,63.49,63.34,63.47,29132.0,60.5127,60.6178,60.4746,60.5987,29132.0
2020-01-02 10:00:00,63.44,63.44,63.3,63.36,16050.0,60.57,60.57,60.4364,60.4937,16050.0
2020-01-02 10:10:00,63.36,63.38,62.93,62.99,66580.0,60.4937,60.5127,60.0831,60.1404,66580.0
2020-01-02 10:20:00,62.97,63.0,62.8,62.98,26722.0,60.1213,60.1499,59.959,60.1308,26722.0
2020-01-02 10:30:00,63.02,63.05,62.9,62.92,23210.0,60.169,60.1977,60.0545,60.0736,23210.0
2020-01-02 10:40:00,62.9,63.07,62.9,63.02,21356.0,60.0545,60.2168,60.0545,60.169,21356.0
2020-01-02 10:50:00,63.05,63.38,63.04,63.35,24136.0,60.1977,60.5127,60.1881,60.4841,24136.0
2020-01-02 11:00:00,63.34,63.37,63.26,63.33,11592.0,60.4746,60.5032,60.3982,60.465,11592.0
2020-01-02 11:10:00,63.33,63.42,63.33,63.34,9720.0,60.465,60.5509,60.465,60.4746,9720.0
2020-01-02 11:20:00,63.32,63.35,63.3,63.33,3384.0,60.4555,60.4841,60.4364,60.465,3384.0
2020-01-02 11:30:00,63.33,63.34,63.1,63.21,14400.0,60.465,60.4746,60.2454,60.3504,14400.0
2020-01-02 11:40:00,63.22,63.34,63.21,63.34,15392.0,60.36,60.4746,60.3504,60.4746,15392.0
2020-01-02 11:50:00,63.32,63.41,63.32,63.38,12446.0,60.4555,60.5414,60.4555,60.5127,12446.0
2020-01-02 12:00:00,63.41,63.5,63.37,63.5,18468.0,60.5414,60.6273,60.5032,60.6273,18468.0
2020-01-02 12:10:00,63.49,63.52,63.47,63.49,6010.0,60.6178,60.6464,60.5987,60.6178,6010.0
2020-01-02 12:20:00,63.5,63.5,63.46,63.47,2400.0,60.6273,60.6273,60.5891,60.5987,2400.0
2020-01-02 12:30:00,63.46,63.52,63.45,63.52,8428.0,60.5891,60.6464,60.5796,60.6464,8428.0
2020-01-02 12:40:00,63.52,63.57,63.49,63.51,16840.0,60.6464,60.6942,60.6178,60.6369,16840.0
2020-01-02 12:50:00,63.45,63.51,63.44,63.51,4160.0,60.5796,60.6369,60.57,60.6369,4160.0
2020-01-02 13:00:00,63.42,63.42,63.35,63.41,9600.0,60.5509,60.5509,60.4841,60.5414,9600.0
2020-01-02 13:10:00,63.35,63.38,63.33,63.35,8320.0,60.4841,60.5127,60.465,60.4841,8320.0
2020-01-02 13:20:00,63.37,63.38,63.33,63.35,8760.0,60.5032,60.5127,60.465,60.4841,8760.0
2020-01-02 13:30:00,63.37,63.37,63.31,63.33,1840.0,60.5032,60.5032,60.4459,60.465,1840.0
2020-01-02 13:40:00,63.31,63.37,63.3,63.37,4400.0,60.4459,60.5032,60.4364,60.5032,4400.0
2020-01-02 13:50:00,63.33,63.38,63.33,63.38,4600.0,60.465,60.5127,60.465,60.5127,4600.0
2020-01-02 14:00:00,63.38,63.41,63.37,63.41,5470.0,60.5127,60.5414,60.5032,60.5414,5470.0
2020-01-02 14:10:00,63.4,63.42,63.38,63.38,2000.0,60.5318,60.5509,60.5127,60.5127,2000.0
2020-01-02 14:20:00,63.45,63.54,63.45,63.54,5912.0,60.5796,60.6655,60.5796,60.6655,5912.0
2020-01-02 14:30:00,63.51,63.6,63.5,63.6,11600.0,60.6369,60.7228,60.6273,60.7228,11600.0
2020-01-02 14:40:00,63.63,63.75,63.63,63.73,40740.0,60.7514,60.866,60.7514,60.8469,40740.0
2020-01-02 14:50:00,63.73,63.77,63.73,63.74,8920.0,60.8469,60.8851,60.8469,60.8565,8920.0
2020-01-02 15:00:00,63.74,63.76,63.72,63.72,2000.0,60.8565,60.8756,60.8374,60.8374,2000.0
2020-01-02 15:10:00,63.77,63.79,63.73,63.74,27914.0,60.8851,60.9042,60.8469,60.8565,27914.0
2020-01-02 15:20:00,63.75,63.79,63.75,63.78,12696.0,60.866,60.9042,60.866,60.8947,12696.0
2020-01-02 15:30:00,63.8,63.91,63.77,63.87,14064.0,60.9137,61.0188,60.8851,60.9806,14064.0
2020-01-02 15:40:00,63.88,63.93,63.85,63.91,41958.0,60.9901,61.0379,60.9615,61.0188,41958.0
2020-01-02 15:50:00,63.95,64.42,63.95,64.42,131710.0,61.057,61.5057,61.057,61.5057,131710.0
2020-01-03 09:30:00,62.26,63.21,62.13,62.96,167928.0,59.4434,60.3504,59.3193,60.1118,167928.0
2020-01-03 09:40:00,62.93,63.25,62.88,63.19,54708.0,60.0831,60.3886,60.0354,60.3313,54708.0
2020-01-03 09:50:00,63.14,63.21,62.91,63.15,53252.0,60.2836,60.3504,60.064,60.2932,53252.0
2020-01-03 10:00:00,63.05,63.08,62.65,62.88,52096.0,60.1977,60.2263,59.8158,60.0354,52096.0
2020-01-03 10:10:00,62.89,63.06,62.84,62.85,21272.0,60.0449,60.2072,59.9972,60.0067,21272.0
2020-01-03 10:20:00,62.85,63.0,62.73,62.99,16402.0,60.0067,60.1499,59.8922,60.1404,16402.0
2020-01-03 10:30:00,63.02,63.03,62.87,62.9,24218.0,60.169,60.1786,60.0258,60.0545,24218.0
2020-01-03 10:40:00,62.93,63.09,62.93,62.98,10076.0,60.0831,60.2359,60.0831,60.1308,10076.0
2020-01-03 10:50:00,62.9,62.9,62.74,62.8,16476.0,60.0545,60.0545,59.9017,59.959,16476.0
2020-01-03 11:00:00,62.8,62.8,62.6,62.6,22710.0,59.959,59.959,59.768,59.768,22710.0
2020-01-03 11:10:00,62.6,62.77,62.51,62.73,16450.0,59.768,59.9303,59.6821,59.8922,16450.0
2020-01-03 11:20:00,62.72,62.85,62.72,62.83,18664.0,59.8826,60.0067,59.8826,59.9876,18664.0
2020-01-03 11:30:00,62.83,63.0,62.83,62.99,21790.0,59.9876,60.1499,59.9876,60.1404,21790.0
2020-01-03 11:40:00,62.96,63.07,62.96,63.06,14034.0,60.1118,60.2168,60.1118,60.2072,14034.0
2020-01-03 11:50:00,63.06,63.17,63.06,63.1,10922.0,60.2072,60.3123,60.2072,60.2454,10922.0
2020-01-03 12:00:00,63.13,63.4,63.13,63.26,16148.0,60.2741,60.5318,60.2741,60.3982,16148.0
2020-01-03 12:10:00,63.3,63.32,63.17,63.2,6468.0,60.4364,60.4555,60.3123,60.3409,6468.0
2020-01-03 12:20:00,63.18,63.24,63.13,63.2,5670.0,60.3218,60.3791,60.2741,60.3409,5670.0
2020-01-03 12:30:00,63.22,63.33,63.22,63.33,9538.0,60.36,60.465,60.36,60.465,9538.0
2020-01-03 12:40:00,63.33,63.34,63.26,63.29,12024.0,60.465,60.4746,60.3982,60.4268,12024.0
2020-01-03 12:50:00,63.37,63.37,63.23,63.23,5904.0,60.5032,60.5032,60.3695,60.3695,5904.0
2020-01-03 13:00:00,63.27,63.36,63.27,63.3,25518.0,60.4077,60.4937,60.4077,60.4364,25518.0
2020-01-03 13:10:00,63.3,63.32,63.17,63.17,22090.0,60.4364,60.4555,60.3123,60.3123,22090.0
2020-01-03 13:20:00,63.27,63.33,63.27,63.29,12440.0,60.4077,60.465,60.4077,60.4268,12440.0
2020-01-03 13:30:00,63.24,63.24,62.65,62.88,42598.0,60.3791,60.3791,59.8158,60.0354,42598.0
2020-01-03 13:40:00,62.91,63.03,62.89,63.03,13848.0,60.064,60.1786,60.0449,60.1786,13848.0
2020-01-03 13:50:00,62.99,63.02,62.94,62.96,6774.0,60.1404,60.169,60.0927,60.1118,6774.0
2020-01-03 14:00:00,63.01,63.06,62.85,62.88,18100.0,60.1595,60.2072,60.0067,60.0354,18100.0
2020-01-03 14:10:00,62.82,62.95,62.77,62.94,34962.0,59.9781,60.1022,59.9303,60.0927,34962.0
2020-01-03 14:20:00,62.95,62.98,62.93,62.93,1600.0,60.1022,60.1308,60.0831,60.0831,1600.0
2020-01-03 14:30:00,62.96,63.04,62.95,63.04,2750.0,60.1118,60.1881,60.1022,60.1881,2750.0
2020-01-03 14:40:00,63.06,63.12,63.05,63.09,6724.0,60.2072,60.2645,60.1977,60.2359,6724.0
2020-01-03 14:50:00,63.11,63.23,63.1,63.23,4030.0,60.255,60.3695,60.2454,60.3695,4030.0
2020-01-03 15:00:00,63.21,63.36,63.17,63.23,36328.0,60.3504,60.4937,60.3123,60.3695,36328.0
2020-01-03 15:10:00,63.22,63.23,63.1,63.13,8080.0,60.36,60.3695,60.2454,60.2741,8080.0
2020-01-03 15:20:00,63.13,63.13,62.96,62.96,11342.0,60.2741,60.2741,60.1118,60.1118,11342.0
2020-01-03 15:30:00,62.96,62.96,62.77,62.79,21028.0,60.1118,60.1118,59.9303,59.9494,21028.0
2020-01-03 15:40:00,62.8,62.94,62.78,62.82,22318.0,59.959,60.0927,59.9399,59.9781,22318.0
2020-01-03 15:50:00,62.85,63.07,62.8,62.8,34992.0,60.0067,60.2168,59.959,59.959,34992.0
2020-01-06 09:30:00,61.5,61.95,61.43,61.91,99928.0,58.7178,59.1474,58.651,59.1093,99928.0
2020-01-06 09:40:00,61.83,62.04,61.83,61.95,46458.0,59.0329,59.2334,59.0329,59.1474,46458.0
2020-01-06 09:50:00,62.01,62.07,61.86,61.99,40974.0,59.2047,59.262,59.0615,59.1856,40974.0
2020-01-06 10:00:00,61.98,61.99,61.91,61.95,13126.0,59.1761,59.1856,59.1093,59.1474,13126.0
2020-01-06 10:10:00,61.97,62.04,61.97,62.04,14672.0,59.1665,59.2334,59.1665,59.2334,14672.0
2020-01-06 10:20:00,62.01,62.1,62.0,62.09,27300.0,59.2047,59.2907,59.1952,59.2811,27300.0
2020-01-06 10:30:00,62.1,62.1,61.95,61.99,8340.0,59.2907,59.2907,59.1474,59.1856,8340.0
2020-01-06 10:40:00,61.99,62.3,61.99,62.27,27980.0,59.1856,59.4816,59.1856,59.453,27980.0
2020-01-06 10:50:00,62.26,62.38,62.26,62.27,38018.0,59.4434,59.558,59.4434,59.453,38018.0
2020-01-06 11:00:00,62.27,62.32,62.19,62.32,16236.0,59.453,59.5007,59.3766,59.5007,16236.0
2020-01-06 11:10:00,62.37,62.5,62.35,62.49,44668.0,59.5484,59.6726,59.5293,59.663,44668.0
2020-01-06 11:20:00,62.47,62.49,62.43,62.48,4922.0,59.6439,59.663,59.6057,59.6535,4922.0
2020-01-06 11:30:00,62.52,62.6,62.42,62.42,30116.0,59.6917,59.768,59.5962,59.5962,30116.0
2020-01-06 11:40:00,62.49,62.5,62.42,62.42,15100.0,59.663,59.6726,59.5962,59.5962,15100.0
2020-01-06 11:50:00,62.37,62.42,62.35,62.4,7444.0,59.5484,59.5962,59.5293,59.5771,7444.0
2020-01-06 12:00:00,62.35,62.44,62.35,62.44,2820.0,59.5293,59.6153,59.5293,59.6153,2820.0
2020-01-06 12:10:00,62.5,62.5,62.38,62.4,16920.0,59.6726,59.6726,59.558,59.5771,16920.0
2020-01-06 12:20:00,62.38,62.42,62.36,62.37,23360.0,59.558,59.5962,59.5389,59.5484,23360.0
2020-01-06 12:30:00,62.41,62.46,62.41,62.42,1200.0,59.5866,59.6344,59.5866,59.5962,1200.0
2020-01-06 12:40:00,62.49,62.52,62.49,62.5,6438.0,59.663,59.6917,59.663,59.6726,6438.0
2020-01-06 12:50:00,62.47,62.47,62.43,62.44,1274.0,59.6439,59.6439,59.6057,59.6153,1274.0
2020-01-06 13:00:00,62.46,62.63,62.46,62.6,24484.0,59.6344,59.7967,59.6344,59.768,24484.0
2020-01-06 13:10:00,62.58,62.7,62.58,62.67,15582.0,59.7489,59.8635,59.7489,59.8349,15582.0
2020-01-06 13:20:00,62.69,62.7,62.65,62.68,6508.0,59.854,59.8635,59.8158,59.8444,6508.0
2020-01-06 13:30:00,62.73,62.75,62.7,62.74,16580.0,59.8922,59.9113,59.8635,59.9017,16580.0
2020-01-06 13:40:00,62.75,62.81,62.74,62.8,14470.0,59.9113,59.9685,59.9017,59.959,14470.0
2020-01-06 13:50:00,62.8,62.82,62.77,62.8,16602.0,59.959,59.9781,59.9303,59.959,16602.0
2020-01-06 14:00:00,62.77,62.84,62.74,62.84,4640.0,59.9303,59.9972,59.9017,59.9972,4640.0
2020-01-06 14:10:00,62.87,63.0,62.87,62.98,20798.0,60.0258,60.1499,60.0258,60.1308,20798.0
2020-01-06 14:20:00,62.96,62.96,62.82,62.86,12038.0,60.1118,60.1118,59.9781,60.0163,12038.0
2020-01-06 14:30:00,62.8,62.81,62.73,62.74,16646.0,59.959,59.9685,59.8922,59.9017,16646.0
2020-01-06 14:40:00,62.74,62.74,62.7,62.74,9300.0,59.9017,59.9017,59.8635,59.9017,9300.0
2020-01-06 14:50:00,62.75,62.8,62.73,62.77,8976.0,59.9113,59.959,59.8922,59.9303,8976.0
2020-01-06 15:00:00,62.79,62.8,62.74,62.77,14000.0,59.9494,59.959,59.9017,59.9303,14000.0
2020-01-06 15:10:00,62.8,62.91,62.79,62.85,10294.0,59.959,60.064,59.9494,60.0067,10294.0
2020-01-06 15:20:00,62.79,62.87,62.79,62.81,3876.0,59.9494,60.0258,59.9494,59.9685,3876.0
2020-01-06 15:30:00,62.8,62.8,62.73,62.8,29400.0,59.959,59.959,59.8922,59.959,29400.0
2020-01-06 15:40:00,62.85,63.02,62.81,62.99,50642.0,60.0067,60.169,59.9685,60.1404,50642.0
2020-01-06 15:50:00,63.02,63.3,63.02,63.24,164846.0,60.169,60.4364,60.169,60.3791,164846.0
2020-01-07 09:30:00,62.83,62.95,62.6,62.63,63184.0,59.9876,60.1022,59.768,59.7967,63184.0
2020-01-07 09:40:00,62.59,62.63,62.38,62.49,37338.0,59.7585,59.7967,59.558,59.663,37338.0
2020-01-07 09:50:00,62.47,62.67,62.35,62.67,49626.0,59.6439,59.8349,59.5293,59.8349,49626.0
2020-01-07 10:00:00,62.74,62.77,62.56,62.71,60704.0,59.9017,59.9303,59.7298,59.8731,60704.0
2020-01-07 10:10:00,62.74,62.78,62.68,62.73,53976.0,59.9017,59.9399,59.8444,59.8922,53976.0
2020-01-07 10:20:00,62.73,62.74,62.56,62.74,15338.0,59.8922,59.9017,59.7298,59.9017,15338.0
2020-01-07 10:30:00,62.77,62.88,62.55,62.73,10000.0,59.9303,60.0354,59.7203,59.8922,10000.0
2020-01-07 10:40:00,62.73,62.81,62.6,62.81,7714.0,59.8922,59.9685,59.768,59.9685,7714.0
2020-01-07 10:50:00,62.78,63.04,62.74,63.0,31178.0,59.9399,60.1881,59.9017,60.1499,31178.0
2020-01-07 11:00:00,63.01,63.08,62.98,62.99,7856.0,60.1595,60.2263,60.1308,60.1404,7856.0
2020-01-07 11:10:00,63.01,63.09,62.99,63.09,17774.0,60.1595,60.2359,60.1404,60.2359,17774.0
2020-01-07 11:20:00,63.1,63.12,63.07,63.08,14300.0,60.2454,60.2645,60.2168,60.2263,14300.0
2020-01-07 11:30:00,63.0,63.0,62.84,62.84,10580.0,60.1499,60.1499,59.9972,59.9972,10580.0
2020-01-07 11:40:00,62.85,62.86,62.68,62.68,15544.0,60.0067,60.0163,59.8444,59.8444,15544.0
2020-01-07 11:50:00,62.66,62.68,62.52,62.55,25940.0,59.8253,59.8444,59.6917,59.7203,25940.0
2020-01-07 12:00:00,62.55,62.57,62.51,62.56,11780.0,59.7203,59.7394,59.6821,59.7298,11780.0
2020-01-07 12:10:00,62.52,62.67,62.48,62.67,16330.0,59.6917,59.8349,59.6535,59.8349,16330.0
2020-01-07 12:20:00,62.65,62.65,62.59,62.6,10422.0,59.8158,59.8158,59.7585,59.768,10422.0
2020-01-07 12:30:00,62.56,62.56,62.46,62.51,24344.0,59.7298,59.7298,59.6344,59.6821,24344.0
2020-01-07 12:40:00,62.44,62.53,62.43,62.44,13160.0,59.6153,59.7012,59.6057,59.6153,13160.0
2020-01-07 12:50:00,62.46,62.55,62.44,62.52,3194.0,59.6344,59.7203,59.6153,59.6917,3194.0
2020-01-07 13:00:00,62.59,62.6,62.52,62.52,12326.0,59.7585,59.768,59.6917,59.6917,12326.0
2020-01-07 13:10:00,62.6,62.65,62.6,62.65,32330.0,59.768,59.8158,59.768,59.8158,32330.0
2020-01-07 13:20:00,62.66,62.67,62.6,62.63,19234.0,59.8253,59.8349,59.768,59.7967,19234.0
2020-01-07 13:30:00,62.63,62.66,62.57,62.6,31748.0,59.7967,59.8253,59.7394,59.768,31748.0
2020-01-07 13:40:00,62.56,62.57,62.47,62.51,6540.0,59.7298,59.7394,59.6439,59.6821,6540.0
2020-01-07 13:50:00,62.52,62.62,62.52,62.6,11056.0,59.6917,59.7871,59.6917,59.768,11056.0
2020-01-07 14:00:00,62.54,62.58,62.51,62.58,9062.0,59.7108,59.7489,59.6821,59.7489,9062.0
2020-01-07 14:10:00,62.57,62.57,62.46,62.56,18744.0,59.7394,59.7394,59.6344,59.7298,18744.0
2020-01-07 14:20:00,62.55,62.59,62.54,62.56,12700.0,59.7203,59.7585,59.7108,59.7298,12700.0
2020-01-07 14:30:00,62.55,62.56,62.46,62.46,20300.0,59.7203,59.7298,59.6344,59.6344,20300.0
2020-01-07 14:40:00,62.49,62.52,62.49,62.52,1834.0,59.663,59.6917,59.663,59.6917,1834.0
2020-01-07 14:50:00,62.56,62.63,62.56,62.63,6712.0,59.7298,59.7967,59.7298,59.7967,6712.0
2020-01-07 15:00:00,62.65,62.68,62.62,62.65,14000.0,59.8158,59.8444,59.7871,59.8158,14000.0
2020-01-07 15:10:00,62.67,62.8,62.67,62.8,17432.0,59.8349,59.959,59.8349,59.959,17432.0
2020-01-07 15:20:00,62.8,62.8,62.75,62.77,5520.0,59.959,59.959,59.9113,59.9303,5520.0
2020-01-07 15:30:00,62.74,62.8,62.67,62.67,10960.0,59.9017,59.959,59.8349,59.8349,10960.0
2020-01-07 15:40:00,62.69,62.7,62.62,62.63,17100.0,59.854,59.8635,59.7871,59.7967,17100.0
2020-01-07 15:50:00,62.56,62.56,62.4,62.45,33098.0,59.7298,59.7298,59.5771,59.6248,33098.0
2020-01-08 09:30:00,62.17,62.51,62.0,62.35,36450.0,59.3575,59.6821,59.1952,59.5293,36450.0
2020-01-08 09:40:00,62.52,62.59,62.45,62.54,15934.0,59.6917,59.7585,59.6248,59.7108,15934.0
2020-01-08 09:50:00,62.48,62.72,62.48,62.63,12130.0,59.6535,59.8826,59.6535,59.7967,12130.0
2020-01-08 10:00:00,62.62,62.78,62.62,62.78,74698.0,59.7871,59.9399,59.7871,59.9399,74698.0
2020-01-08 10:10:00,62.74,62.91,62.69,62.75,35508.0,59.9017,60.064,59.854,59.9113,35508.0
2020-01-08 10:20:00,62.79,62.79,62.59,62.6,10020.0,59.9494,59.9494,59.7585,59.768,10020.0
2020-01-08 10:30:00,62.5,62.62,62.47,62.53,15132.0,59.6726,59.7871,59.6439,59.7012,15132.0
2020-01-08 10:40:00,62.67,62.67,62.41,62.45,14454.0,59.8349,59.8349,59.5866,59.6248,14454.0
2020-01-08 10:50:00,62.51,62.7,62.48,62.7,6304.0,59.6821,59.8635,59.6535,59.8635,6304.0
2020-01-08 11:00:00,62.7,62.81,62.62,62.81,22916.0,59.8635,59.9685,59.7871,59.9685,22916.0
2020-01-08 11:10:00,62.84,63.05,62.82,62.99,72134.0,59.9972,60.1977,59.9781,60.1404,72134.0
2020-01-08 11:20:00,63.01,63.24,62.75,63.19,43346.0,60.1595,60.3791,59.9113,60.3313,43346.0
2020-01-08 11:30:00,63.1,63.42,62.85,63.38,54010.0,60.2454,60.5509,60.0067,60.5127,54010.0
2020-01-08 11:40:00,63.46,63.8,63.46,63.78,79726.0,60.5891,60.9137,60.5891,60.8947,79726.0
2020-01-08 11:50:00,63.82,63.94,63.68,63.68,43274.0,60.9328,61.0474,60.7992,60.7992,43274.0
2020-01-08 12:00:00,63.73,63.88,63.73,63.83,22466.0,60.8469,60.9901,60.8469,60.9424,22466.0
2020-01-08 12:10:00,63.72,63.79,63.7,63.78,11550.0,60.8374,60.9042,60.8183,60.8947,11550.0
2020-01-08 12:20:00,63.8,63.88,63.76,63.85,40012.0,60.9137,60.9901,60.8756,60.9615,40012.0
2020-01-08 12:30:00,63.89,63.9,63.69,63.73,12150.0,60.9997,61.0092,60.8087,60.8469,12150.0
2020-01-08 12:40:00,63.73,63.83,63.72,63.82,1212.0,60.8469,60.9424,60.8374,60.9328,1212.0
2020-01-08 12:50:00,63.82,63.88,63.74,63.88,9910.0,60.9328,60.9901,60.8565,60.9901,9910.0
2020-01-08 13:00:00,63.77,63.84,63.73,63.73,39164.0,60.8851,60.9519,60.8469,60.8469,39164.0
2020-01-08 13:10:00,63.72,63.73,63.65,63.65,22486.0,60.8374,60.8469,60.7705,60.7705,22486.0
2020-01-08 13:20:00,63.69,63.74,63.67,63.74,6502.0,60.8087,60.8565,60.7896,60.8565,6502.0
2020-01-08 13:30:00,63.74,63.83,63.74,63.81,9974.0,60.8565,60.9424,60.8565,60.9233,9974.0
2020-01-08 13:40:00,63.77,63.78,63.75,63.75,5572.0,60.8851,60.8947,60.866,60.866,5572.0
2020-01-08 13:50:00,63.74,63.74,63.58,63.61,4400.0,60.8565,60.8565,60.7037,60.7323,4400.0
2020-01-08 14:00:00,63.69,63.81,63.69,63.8,1766.0,60.8087,60.9233,60.8087,60.9137,1766.0
2020-01-08 14:10:00,63.77,63.84,63.77,63.84,13150.0,60.8851,60.9519,60.8851,60.9519,13150.0
2020-01-08 14:20:00,63.81,63.88,63.75,63.77,10268.0,60.9233,60.9901,60.866,60.8851,10268.0
2020-01-08 14:30:00,63.76,63.8,63.75,63.77,3032.0,60.8756,60.9137,60.866,60.8851,3032.0
2020-01-08 14:40:00,63.82,63.9,63.8,63.88,9082.0,60.9328,61.0092,60.9137,60.9901,9082.0
2020-01-08 14:50:00,63.87,64.0,63.87,64.0,24170.0,60.9806,61.1047,60.9806,61.1047,24170.0
2020-01-08 15:00:00,64.01,64.13,64.01,64.13,35906.0,61.1142,61.2288,61.1142,61.2288,35906.0
2020-01-08 15:10:00,64.13,64.21,64.06,64.19,14050.0,61.2288,61.3052,61.162,61.2861,14050.0
2020-01-08 15:20:00,64.15,64.29,64.15,64.26,24692.0,61.2479,61.3816,61.2479,61.3529,24692.0
2020-01-08 15:30:00,64.28,64.31,64.23,64.28,27936.0,61.372,61.4007,61.3243,61.372,27936.0
2020-01-08 15:40:00,64.28,64.28,63.8,63.82,82162.0,61.372,61.372,60.9137,60.9328,82162.0
2020-01-08 15:50:00,63.78,63.85,63.5,63.53,59100.0,60.8947,60.9615,60.6273,60.656,59100.0
2020-01-09 09:30:00,64.54,64.66,64.36,64.52,77560.0,61.6203,61.7348,61.4484,61.6012,77560.0
2020-01-09 09:40:00,64.53,64.53,64.23,64.4,62170.0,61.6107,61.6107,61.3243,61.4866,62170.0
2020-01-09 09:50:00,64.42,64.45,64.38,64.38,20450.0,61.5057,61.5343,61.4675,61.4675,20450.0
2020-01-09 10:00:00,64.38,64.38,64.19,64.31,15924.0,61.4675,61.4675,61.2861,61.4007,15924.0
2020-01-09 10:10:00,64.32,64.48,64.32,64.45,45470.0,61.4102,61.563,61.4102,61.5343,45470.0
2020-01-09 10:20:00,64.49,64.55,64.45,64.55,14446.0,61.5725,61.6298,61.5343,61.6298,14446.0
2020-01-09 10:30:00,64.58,64.74,64.54,64.74,18722.0,61.6585,61.8112,61.6203,61.8112,18722.0
2020-01-09 10:40:00,64.7,64.75,64.63,64.73,14282.0,61.773,61.8208,61.7062,61.8017,14282.0
2020-01-09 10:50:00,64.75,64.76,64.7,64.75,11846.0,61.8208,61.8303,61.773,61.8208,11846.0
2020-01-09 11:00:00,64.73,64.73,64.64,64.67,5644.0,61.8017,61.8017,61.7157,61.7444,5644.0
2020-01-09 11:10:00,64.66,64.74,64.66,64.7,11228.0,61.7348,61.8112,61.7348,61.773,11228.0
2020-01-09 11:20:00,64.72,64.75,64.66,64.73,4502.0,61.7921,61.8208,61.7348,61.8017,4502.0
2020-01-09 11:30:00,64.73,64.91,64.73,64.9,20806.0,61.8017,61.9735,61.8017,61.964,20806.0
2020-01-09 11:40:00,64.91,65.01,64.87,65.01,26242.0,61.9735,62.069,61.9353,62.069,26242.0
2020-01-09 11:50:00,65.04,65.08,64.99,65.08,25420.0,62.0977,62.1358,62.0499,62.1358,25420.0
2020-01-09 12:00:00,65.09,65.11,65.04,65.04,4706.0,62.1454,62.1645,62.0977,62.0977,4706.0
2020-01-09 12:10:00,65.04,65.06,64.95,64.95,14016.0,62.0977,62.1167,62.0117,62.0117,14016.0
2020-01-09 12:20:00,64.94,64.94,64.72,64.77,22252.0,62.0022,62.0022,61.7921,61.8399,22252.0
2020-01-09 12:30:00,64.75,64.78,64.53,64.61,17196.0,61.8208,61.8494,61.6107,61.6871,17196.0
2020-01-09 12:40:00,64.53,64.58,64.42,64.58,30582.0,61.6107,61.6585,61.5057,61.6585,30582.0
2020-01-09 12:50:00,64.61,64.7,64.6,64.69,8158.0,61.6871,61.773,61.6776,61.7635,8158.0
2020-01-09 13:00:00,64.7,64.74,64.63,64.67,9072.0,61.773,61.8112,61.7062,61.7444,9072.0
2020-01-09 13:10:00,64.66,64.73,64.55,64.55,8136.0,61.7348,61.8017,61.6298,61.6298,8136.0
2020-01-09 13:20:00,64.65,64.7,64.58,64.7,8700.0,61.7253,61.773,61.6585,61.773,8700.0
2020-01-09 13:30:00,64.7,64.7,64.69,64.7,4496.0,61.773,61.773,61.7635,61.773,4496.0
2020-01-09 13:40:00,64.72,64.8,64.72,64.8,3840.0,61.7921,61.8685,61.7921,61.8685,3840.0
2020-01-09 13:50:00,64.8,64.89,64.75,64.75,39180.0,61.8685,61.9544,61.8208,61.8208,39180.0
2020-01-09 14:00:00,64.73,64.86,64.72,64.81,5542.0,61.8017,61.9258,61.7921,61.8781,5542.0
2020-01-09 14:10:00,64.81,64.84,64.81,64.83,3268.0,61.8781,61.9067,61.8781,61.8972,3268.0
2020-01-09 14:20:00,64.83,64.83,64.81,64.81,1800.0,61.8972,61.8972,61.8781,61.8781,1800.0
2020-01-09 14:30:00,64.84,64.94,64.84,64.93,11800.0,61.9067,62.0022,61.9067,61.9926,11800.0
2020-01-09 14:40:00,64.97,65.0,64.88,64.88,3800.0,62.0308,62.0595,61.9449,61.9449,3800.0
2020-01-09 14:50:00,64.9,64.92,64.85,64.86,6606.0,61.964,61.9831,61.9162,61.9258,6606.0
2020-01-09 15:00:00,64.85,64.88,64.8,64.83,7962.0,61.9162,61.9449,61.8685,61.8972,7962.0
2020-01-09 15:10:00,64.82,64.85,64.79,64.83,11702.0,61.8876,61.9162,61.859,61.8972,11702.0
2020-01-09 15:20:00,64.81,64.82,64.72,64.8,10878.0,61.8781,61.8876,61.7921,61.8685,10878.0
2020-01-09 15:30:00,64.83,64.86,64.76,64.82,32404.0,61.8972,61.9258,61.8303,61.8876,32404.0
2020-01-09 15:40:00,64.8,64.9,64.78,64.78,26070.0,61.8685,61.964,61.8494,61.8494,26070.0
2020-01-09 15:50:00,64.8,65.0,64.79,64.92,62340.0,61.8685,62.0595,61.859,61.9831,62340.0
2020-01-10 09:30:00,65.17,65.18,64.72,64.85,55144.0,62.2218,62.2313,61.7921,61.9162,55144.0
2020-01-10 09:40:00,64.8,65.07,64.8,65.07,58858.0,61.8685,62.1263,61.8685,62.1263,58858.0
2020-01-10 09:50:00,65.01,65.11,64.99,65.11,22780.0,62.069,62.1645,62.0499,62.1645,22780.0
2020-01-10 10:00:00,65.13,65.28,65.04,65.23,32632.0,62.1836,62.3268,62.0977,62.2791,32632.0
2020-01-10 10:10:00,65.13,65.16,65.02,65.11,45684.0,62.1836,62.2122,62.0786,62.1645,45684.0
2020-01-10 10:20:00,65.1,65.11,65.02,65.06,18850.0,62.1549,62.1645,62.0786,62.1167,18850.0
2020-01-10 10:30:00,65.06,65.07,64.98,65.03,9858.0,62.1167,62.1263,62.0404,62.0881,9858.0
2020-01-10 10:40:00,65.06,65.1,65.04,65.1,3428.0,62.1167,62.1549,62.0977,62.1549,3428.0
2020-01-10 10:50:00,64.96,65.01,64.92,65.0,14204.0,62.0213,62.069,61.9831,62.0595,14204.0
2020-01-10 11:00:00,64.97,64.97,64.92,64.96,7154.0,62.0308,62.0308,61.9831,62.0213,7154.0
2020-01-10 11:10:00,65.0,65.02,64.87,64.89,24044.0,62.0595,62.0786,61.9353,61.9544,24044.0
2020-01-10 11:20:00,64.89,64.9,64.54,64.54,59624.0,61.9544,61.964,61.6203,61.6203,59624.0
2020-01-10 11:30:00,64.56,64.58,64.41,64.58,35584.0,61.6394,61.6585,61.4962,61.6585,35584.0
2020-01-10 11:40:00,64.56,64.56,64.3,64.31,26900.0,61.6394,61.6394,61.3911,61.4007,26900.0
2020-01-10 11:50:00,64.35,64.45,64.35,64.41,19274.0,61.4389,61.5343,61.4389,61.4962,19274.0
2020-01-10 12:00:00,64.36,64.38,64.18,64.19,30170.0,61.4484,61.4675,61.2766,61.2861,30170.0
2020-01-10 12:10:00,64.17,64.3,64.08,64.23,24628.0,61.267,61.3911,61.1811,61.3243,24628.0
2020-01-10 12:20:00,64.25,64.45,64.25,64.45,24944.0,61.3434,61.5343,61.3434,61.5343,24944.0
2020-01-10 12:30:00,64.45,64.5,64.42,64.5,7878.0,61.5343,61.5821,61.5057,61.5821,7878.0
2020-01-10 12:40:00,64.51,64.55,64.51,64.53,10400.0,61.5916,61.6298,61.5916,61.6107,10400.0
2020-01-10 12:50:00,64.54,64.55,64.5,64.5,10674.0,61.6203,61.6298,61.5821,61.5821,10674.0
2020-01-10 13:00:00,64.44,64.63,64.44,64.63,6352.0,61.5248,61.7062,61.5248,61.7062,6352.0
2020-01-10 13:10:00,64.58,64.65,64.58,64.65,2364.0,61.6585,61.7253,61.6585,61.7253,2364.0
2020-01-10 13:20:00,64.64,64.64,64.61,64.61,30180.0,61.7157,61.7157,61.6871,61.6871,30180.0
2020-01-10 13:30:00,64.61,64.65,64.61,64.62,1380.0,61.6871,61.7253,61.6871,61.6967,1380.0
2020-01-10 13:40:00,64.57,64.7,64.56,64.69,8682.0,61.6489,61.773,61.6394,61.7635,8682.0
2020-01-10 13:50:00,64.65,64.7,64.65,64.7,7212.0,61.7253,61.773,61.7253,61.773,7212.0
2020-01-10 14:00:00,64.62,64.62,64.61,64.62,400.0,61.6967,61.6967,61.6871,61.6967,400.0
2020-01-10 14:10:00,64.62,64.62,64.62,64.62,0.0,61.6967,61.6967,61.6967,61.6967,0.0
2020-01-10 14:20:00,64.44,64.44,64.42,64.42,3372.0,61.5248,61.5248,61.5057,61.5057,3372.0
2020-01-10 14:30:00,64.46,64.46,64.32,64.32,8202.0,61.5439,61.5439,61.4102,61.4102,8202.0
2020-01-10 14:40:00,64.28,64.34,64.25,64.3,9300.0,61.372,61.4293,61.3434,61.3911,9300.0
2020-01-10 14:50:00,64.3,64.34,64.29,64.33,6172.0,61.3911,61.4293,61.3816,61.4198,6172.0
2020-01-10 15:00:00,64.29,64.29,64.1,64.16,12920.0,61.3816,61.3816,61.2002,61.2575,12920.0
2020-01-10 15:10:00,64.16,64.26,64.09,64.14,20700.0,61.2575,61.3529,61.1906,61.2384,20700.0
2020-01-10 15:20:00,64.1,64.27,64.1,64.25,28718.0,61.2002,61.3625,61.2002,61.3434,28718.0
2020-01-10 15:30:00,64.14,64.14,63.94,64.01,35226.0,61.2384,61.2384,61.0474,61.1142,35226.0
2020-01-10 15:40:00,63.93,64.03,63.8,63.84,36404.0,61.0379,61.1333,60.9137,60.9519,36404.0
2020-01-10 15:50:00,63.81,64.08,63.8,64.01,47652.0,60.9233,61.1811,60.9137,61.1142,47652.0
2020-01-13 09:30:00,64.39,64.41,64.04,64.2,89788.0,61.4771,61.4962,61.1429,61.2957,89788.0
2020-01-13 09:40:00,64.05,64.39,64.0,64.38,64010.0,61.1524,61.4771,61.1047,61.4675,64010.0
2020-01-13 09:50:00,64.35,64.42,64.29,64.4,14156.0,61.4389,61.5057,61.3816,61.4866,14156.0
2020-01-13 10:00:00,64.41,64.41,64.17,64.22,8548.0,61.4962,61.4962,61.267,61.3147,8548.0
2020-01-13 10:10:00,64.17,64.21,64.11,64.13,11680.0,61.267,61.3052,61.2097,61.2288,11680.0
2020-01-13 10:20:00,64.06,64.26,64.02,64.26,8810.0,61.162,61.3529,61.1238,61.3529,8810.0
2020-01-13 10:30:00,64.16,64.27,64.14,64.27,4536.0,61.2575,61.3625,61.2384,61.3625,4536.0
2020-01-13 10:40:00,64.28,64.33,64.23,64.32,5400.0,61.372,61.4198,61.3243,61.4102,5400.0
2020-01-13 10:50:00,64.33,64.42,64.32,64.39,13512.0,61.4198,61.5057,61.4102,61.4771,13512.0
2020-01-13 11:00:00,64.35,64.42,64.35,64.36,12682.0,61.4389,61.5057,61.4389,61.4484,12682.0
2020-01-13 11:10:00,64.36,64.44,64.36,64.44,2164.0,61.4484,61.5248,61.4484,61.5248,2164.0
2020-01-13 11:20:00,64.36,64.55,64.25,64.29,36544.0,61.4484,61.6298,61.3434,61.3816,36544.0
2020-01-13 11:30:00,64.34,64.44,64.3,64.35,3638.0,61.4293,61.5248,61.3911,61.4389,3638.0
2020-01-13 11:40:00,64.36,64.39,64.33,64.39,3164.0,61.4484,61.4771,61.4198,61.4771,3164.0
2020-01-13 11:50:00,64.42,64.42,64.42,64.42,7038.0,61.5057,61.5057,61.5057,61.5057,7038.0
2020-01-13 12:00:00,64.5,64.56,64.47,64.49,21268.0,61.5821,61.6394,61.5534,61.5725,21268.0
2020-01-13 12:10:00,64.54,64.58,64.52,64.57,7644.0,61.6203,61.6585,61.6012,61.6489,7644.0
2020-01-13 12:20:00,64.6,64.6,64.5,64.52,7078.0,61.6776,61.6776,61.5821,61.6012,7078.0
2020-01-13 12:30:00,64.54,64.58,64.51,64.52,13746.0,61.6203,61.6585,61.5916,61.6012,13746.0
2020-01-13 12:40:00,64.49,64.49,64.42,64.42,5900.0,61.5725,61.5725,61.5057,61.5057,5900.0
2020-01-13 12:50:00,64.43,64.46,64.42,64.44,3884.0,61.5152,61.5439,61.5057,61.5248,3884.0
2020-01-13 13:00:00,64.43,64.46,64.41,64.45,11300.0,61.5152,61.5439,61.4962,61.5343,11300.0
2020-01-13 13:10:00,64.44,64.45,64.37,64.37,5274.0,61.5248,61.5343,61.458,61.458,5274.0
2020-01-13 13:20:00,64.38,64.39,64.34,64.36,3600.0,61.4675,61.4771,61.4293,61.4484,3600.0
2020-01-13 13:30:00,64.36,64.36,64.29,64.32,6100.0,61.4484,61.4484,61.3816,61.4102,6100.0
2020-01-13 13:40:00,64.33,64.33,64.32,64.33,7366.0,61.4198,61.4198,61.4102,61.4198,7366.0
2020-01-13 13:50:00,64.3,64.33,64.28,64.28,7952.0,61.3911,61.4198,61.372,61.372,7952.0
2020-01-13 14:00:00,64.29,64.35,64.2,64.35,12500.0,61.3816,61.4389,61.2957,61.4389,12500.0
2020-01-13 14:10:00,64.35,64.37,64.34,64.35,1986.0,61.4389,61.458,61.4293,61.4389,1986.0
2020-01-13 14:20:00,64.35,64.37,64.32,64.36,6400.0,61.4389,61.458,61.4102,61.4484,6400.0
2020-01-13 14:30:00,64.38,64.42,64.38,64.39,8600.0,61.4675,61.5057,61.4675,61.4771,8600.0
2020-01-13 14:40:00,64.38,64.39,64.35,64.39,2620.0,61.4675,61.4771,61.4389,61.4771,2620.0
2020-01-13 14:50:00,64.42,64.42,64.39,64.41,5100.0,61.5057,61.5057,61.4771,61.4962,5100.0
2020-01-13 15:00:00,64.39,64.39,64.34,64.36,2000.0,61.4771,61.4771,61.4293,61.4484,2000.0
2020-01-13 15:10:00,64.36,64.38,64.29,64.33,4830.0,61.4484,61.4675,61.3816,61.4198,4830.0
2020-01-13 15:20:00,64.32,64.34,64.28,64.28,9808.0,61.4102,61.4293,61.372,61.372,9808.0
2020-01-13 15:30:00,64.28,64.38,64.25,64.38,17796.0,61.372,61.4675,61.3434,61.4675,17796.0
2020-01-13 15:40:00,64.36,64.4,64.35,64.4,28328.0,61.4484,61.4866,61.4389,61.4866,28328.0
2020-01-13 15:50:00,64.41,64.58,64.41,64.52,102720.0,61.4962,61.6585,61.4962,61.6012,102720.0
2020-01-14 09:30:00,64.44,64.71,64.36,64.67,30250.0,61.5248,61.7826,61.4484,61.7444,30250.0
2020-01-14 09:40:00,64.71,64.73,64.57,64.6,11766.0,61.7826,61.8017,61.6489,61.6776,11766.0
2020-01-14 09:50:00,64.56,64.56,64.44,64.44,12878.0,61.6394,61.6394,61.5248,61.5248,12878.0
2020-01-14 10:00:00,64.42,64.67,64.41,64.63,19112.0,61.5057,61.7444,61.4962,61.7062,19112.0
2020-01-14 10:10:00,64.65,64.73,64.61,64.66,16628.0,61.7253,61.8017,61.6871,61.7348,16628.0
2020-01-14 10:20:00,64.65,64.65,64.55,64.61,7436.0,61.7253,61.7253,61.6298,61.6871,7436.0
2020-01-14 10:30:00,64.7,64.92,64.7,64.92,27856.0,61.773,61.9831,61.773,61.9831,27856.0
2020-01-14 10:40:00,64.95,65.04,64.92,64.96,30920.0,62.0117,62.0977,61.9831,62.0213,30920.0
2020-01-14 10:50:00,64.86,64.92,64.72,64.91,29952.0,61.9258,61.9831,61.7921,61.9735,29952.0
2020-01-14 11:00:00,64.92,65.04,64.91,65.04,20302.0,61.9831,62.0977,61.9735,62.0977,20302.0
2020-01-14 11:10:00,65.0,65.21,65.0,65.19,13168.0,62.0595,62.26,62.0595,62.2409,13168.0
2020-01-14 11:20:00,65.24,65.25,65.14,65.17,14808.0,62.2886,62.2982,62.1931,62.2218,14808.0
2020-01-14 11:30:00,65.19,65.3,65.18,65.27,22418.0,62.2409,62.3459,62.2313,62.3172,22418.0
2020-01-14 11:40:00,65.23,65.3,65.16,65.28,16122.0,62.2791,62.3459,62.2122,62.3268,16122.0
2020-01-14 11:50:00,65.33,65.38,65.32,65.35,16184.0,62.3745,62.4223,62.365,62.3936,16184.0
2020-01-14 12:00:00,65.28,65.33,65.27,65.31,10030.0,62.3268,62.3745,62.3172,62.3554,10030.0
2020-01-14 12:10:00,65.33,65.33,65.25,65.32,12874.0,62.3745,62.3745,62.2982,62.365,12874.0
2020-01-14 12:20:00,65.33,65.38,65.33,65.38,3400.0,62.3745,62.4223,62.3745,62.4223,3400.0
2020-01-14 12:30:00,65.38,65.44,65.36,65.4,23748.0,62.4223,62.4796,62.4032,62.4414,23748.0
2020-01-14 12:40:00,65.37,65.44,65.36,65.44,1900.0,62.4127,62.4796,62.4032,62.4796,1900.0
2020-01-14 12:50:00,65.44,65.48,65.44,65.45,6792.0,62.4796,62.5177,62.4796,62.4891,6792.0
2020-01-14 13:00:00,65.5,65.5,65.5,65.5,8920.0,62.5368,62.5368,62.5368,62.5368,8920.0
2020-01-14 13:10:00,65.44,65.44,65.39,65.42,8166.0,62.4796,62.4796,62.4318,62.4605,8166.0
2020-01-14 13:20:00,65.47,65.5,65.45,65.45,10300.0,62.5082,62.5368,62.4891,62.4891,10300.0
2020-01-14 13:30:00,65.49,65.53,64.84,65.26,70666.0,62.5273,62.5655,61.9067,62.3077,70666.0
2020-01-14 13:40:00,65.28,65.33,64.85,64.92,56106.0,62.3268,62.3745,61.9162,61.9831,56106.0
2020-01-14 13:50:00,64.96,65.04,64.86,64.99,52616.0,62.0213,62.0977,61.9258,62.0499,52616.0
2020-01-14 14:00:00,64.91,64.92,64.56,64.62,64380.0,61.9735,61.9831,61.6394,61.6967,64380.0
2020-01-14 14:10:00,64.61,64.67,64.42,64.59,42076.0,61.6871,61.7444,61.5057,61.668,42076.0
2020-01-14 14:20:00,64.61,64.88,64.6,64.88,65920.0,61.6871,61.9449,61.6776,61.9449,65920.0
2020-01-14 14:30:00,64.89,65.06,64.89,65.02,30028.0,61.9544,62.1167,61.9544,62.0786,30028.0
2020-01-14 14:40:00,65.04,65.11,65.03,65.03,4302.0,62.0977,62.1645,62.0881,62.0881,4302.0
2020-01-14 14:50:00,65.01,65.03,64.82,64.82,16860.0,62.069,62.0881,61.8876,61.8876,16860.0
2020-01-14 15:00:00,64.88,64.92,64.76,64.76,8808.0,61.9449,61.9831,61.8303,61.8303,8808.0
2020-01-14 15:10:00,64.77,64.8,64.6,64.65,17028.0,61.8399,61.8685,61.6776,61.7253,17028.0
2020-01-14 15:20:00,64.64,64.79,64.5,64.51,36766.0,61.7157,61.859,61.5821,61.5916,36766.0
2020-01-14 15:30:00,64.56,64.69,64.53,64.64,23342.0,61.6394,61.7635,61.6107,61.7157,23342.0
2020-01-14 15:40:00,64.7,64.77,64.64,64.64,10786.0,61.773,61.8399,61.7157,61.7157,10786.0
2020-01-14 15:50:00,64.63,64.75,64.48,64.72,35774.0,61.7062,61.8208,61.563,61.7921,35774.0
2020-01-15 09:30:00,64.51,65.25,64.51,65.16,47528.0,61.5916,62.2982,61.5916,62.2122,47528.0
2020-01-15 09:40:00,65.17,65.42,65.13,65.39,32592.0,62.2218,62.4605,62.1836,62.4318,32592.0
2020-01-15 09:50:00,65.42,65.56,65.35,65.56,45214.0,62.4605,62.5941,62.3936,62.5941,45214.0
2020-01-15 10:00:00,65.52,65.75,65.47,65.73,39848.0,62.5559,62.7755,62.5082,62.7564,39848.0
2020-01-15 10:10:00,65.77,65.83,65.6,65.69,40480.0,62.7946,62.8519,62.6323,62.7182,40480.0
2020-01-15 10:20:00,65.67,65.7,65.55,65.61,6960.0,62.6992,62.7278,62.5846,62.6419,6960.0
2020-01-15 10:30:00,65.67,65.96,65.59,65.84,16852.0,62.6992,62.976,62.6228,62.8615,16852.0
2020-01-15 10:40:00,65.84,65.95,65.76,65.76,24364.0,62.8615,62.9665,62.7851,62.7851,24364.0
2020-01-15 10:50:00,65.8,65.91,65.75,65.9,20820.0,62.8233,62.9283,62.7755,62.9187,20820.0
2020-01-15 11:00:00,65.96,66.03,65.75,65.76,44328.0,62.976,63.0429,62.7755,62.7851,44328.0
2020-01-15 11:10:00,65.75,65.76,65.6,65.76,12758.0,62.7755,62.7851,62.6323,62.7851,12758.0
2020-01-15 11:20:00,65.78,65.8,65.7,65.7,16486.0,62.8042,62.8233,62.7278,62.7278,16486.0
2020-01-15 11:30:00,65.68,65.89,65.68,65.89,3612.0,62.7087,62.9092,62.7087,62.9092,3612.0
2020-01-15 11:40:00,65.89,65.95,65.87,65.92,9928.0,62.9092,62.9665,62.8901,62.9378,9928.0
2020-01-15 11:50:00,65.94,65.96,65.7,65.71,32120.0,62.9569,62.976,62.7278,62.7373,32120.0
2020-01-15 12:00:00,65.73,65.77,65.67,65.76,7700.0,62.7564,62.7946,62.6992,62.7851,7700.0
2020-01-15 12:10:00,65.87,65.88,65.75,65.76,9400.0,62.8901,62.8997,62.7755,62.7851,9400.0
2020-01-15 12:20:00,65.77,65.88,65.77,65.85,5200.0,62.7946,62.8997,62.7946,62.871,5200.0
2020-01-15 12:30:00,65.85,65.91,65.77,65.91,8700.0,62.871,62.9283,62.7946,62.9283,8700.0
2020-01-15 12:40:00,65.86,65.91,65.63,65.63,12600.0,62.8806,62.9283,62.661,62.661,12600.0
2020-01-15 12:50:00,65.67,65.67,65.45,65.48,21650.0,62.6992,62.6992,62.4891,62.5177,21650.0
2020-01-15 13:00:00,65.39,65.54,65.33,65.33,13214.0,62.4318,62.575,62.3745,62.3745,13214.0
2020-01-15 13:10:00,65.39,65.53,65.38,65.53,21900.0,62.4318,62.5655,62.4223,62.5655,21900.0
2020-01-15 13:20:00,65.53,65.53,65.43,65.53,12576.0,62.5655,62.5655,62.47,62.5655,12576.0
2020-01-15 13:30:00,65.59,65.59,65.36,65.53,7900.0,62.6228,62.6228,62.4032,62.5655,7900.0
2020-01-15 13:40:00,65.56,65.6,65.52,65.56,6100.0,62.5941,62.6323,62.5559,62.5941,6100.0
2020-01-15 13:50:00,65.51,65.51,65.35,65.46,5580.0,62.5464,62.5464,62.3936,62.4987,5580.0
2020-01-15 14:00:00,65.47,65.6,65.47,65.6,19520.0,62.5082,62.6323,62.5082,62.6323,19520.0
2020-01-15 14:10:00,65.65,65.81,65.65,65.77,15680.0,62.6801,62.8328,62.6801,62.7946,15680.0
2020-01-15 14:20:00,65.81,65.85,65.77,65.85,11292.0,62.8328,62.871,62.7946,62.871,11292.0
2020-01-15 14:30:00,65.85,65.88,65.82,65.84,13600.0,62.871,62.8997,62.8424,62.8615,13600.0
2020-01-15 14:40:00,65.8,65.81,65.71,65.71,8212.0,62.8233,62.8328,62.7373,62.7373,8212.0
2020-01-15 14:50:00,65.73,65.78,65.64,65.64,7214.0,62.7564,62.8042,62.6705,62.6705,7214.0
2020-01-15 15:00:00,65.63,65.63,65.37,65.39,29470.0,62.661,62.661,62.4127,62.4318,29470.0
2020-01-15 15:10:00,65.39,65.43,65.31,65.36,12250.0,62.4318,62.47,62.3554,62.4032,12250.0
2020-01-15 15:20:00,65.33,65.39,65.13,65.21,19286.0,62.3745,62.4318,62.1836,62.26,19286.0
2020-01-15 15:30:00,65.23,65.23,64.96,65.11,47256.0,62.2791,62.2791,62.0213,62.1645,47256.0
2020-01-15 15:40:00,65.14,65.33,65.08,65.31,37888.0,62.1931,62.3745,62.1358,62.3554,37888.0
2020-01-15 15:50:00,65.31,65.42,65.25,65.38,46396.0,62.3554,62.4605,62.2982,62.4223,46396.0
2020-01-16 09:30:00,66.27,66.5,66.22,66.44,42438.0,63.272,63.4916,63.2243,63.4343,42438.0
2020-01-16 09:40:00,66.47,66.54,66.21,66.21,39700.0,63.463,63.5298,63.2147,63.2147,39700.0
2020-01-16 09:50:00,66.24,66.41,66.17,66.36,13168.0,63.2434,63.4057,63.1765,63.3579,13168.0
2020-01-16 10:00:00,66.39,66.47,66.26,66.45,14374.0,63.3866,63.463,63.2625,63.4439,14374.0
2020-01-16 10:10:00,66.48,66.5,66.45,66.45,19566.0,63.4725,63.4916,63.4439,63.4439,19566.0
2020-01-16 10:20:00,66.45,66.49,66.32,66.47,7846.0,63.4439,63.4821,63.3197,63.463,7846.0
2020-01-16 10:30:00,66.5,66.58,66.47,66.51,3862.0,63.4916,63.568,63.463,63.5012,3862.0
2020-01-16 10:40:00,66.57,66.58,66.53,66.57,15054.0,63.5584,63.568,63.5202,63.5584,15054.0
2020-01-16 10:50:00,66.5,66.5,66.45,66.49,16540.0,63.4916,63.4916,63.4439,63.4821,16540.0
2020-01-16 11:00:00,66.49,66.56,66.42,66.54,17058.0,63.4821,63.5489,63.4152,63.5298,17058.0
2020-01-16 11:10:00,66.55,66.55,66.33,66.37,11516.0,63.5393,63.5393,63.3293,63.3675,11516.0
2020-01-16 11:20:00,66.37,66.48,66.36,66.48,7528.0,63.3675,63.4725,63.3579,63.4725,7528.0
2020-01-16 11:30:00,66.45,66.47,66.41,66.46,4032.0,63.4439,63.463,63.4057,63.4534,4032.0
2020-01-16 11:40:00,66.46,66.52,66.46,66.52,6320.0,63.4534,63.5107,63.4534,63.5107,6320.0
2020-01-16 11:50:00,66.5,66.53,66.46,66.46,1626.0,63.4916,63.5202,63.4534,63.4534,1626.0
2020-01-16 12:00:00,66.52,66.53,66.52,66.53,1000.0,63.5107,63.5202,63.5107,63.5202,1000.0
2020-01-16 12:10:00,66.46,66.47,66.39,66.39,4480.0,63.4534,63.463,63.3866,63.3866,4480.0
2020-01-16 12:20:00,66.41,66.42,66.37,66.37,3050.0,63.4057,63.4152,63.3675,63.3675,3050.0
2020-01-16 12:30:00,66.37,66.37,66.37,66.37,0.0,63.3675,63.3675,63.3675,63.3675,0.0
2020-01-16 12:40:00,66.46,66.46,66.39,66.46,1418.0,63.4534,63.4534,63.3866,63.4534,1418.0
2020-01-16 12:50:00,66.42,66.47,66.42,66.47,1352.0,63.4152,63.463,63.4152,63.463,1352.0
2020-01-16 13:00:00,66.42,66.49,66.42,66.49,1950.0,63.4152,63.4821,63.4152,63.4821,1950.0
2020-01-16 13:10:00,66.48,66.48,66.43,66.43,660.0,63.4725,63.4725,63.4248,63.4248,660.0
2020-01-16 13:20:00,66.45,66.47,66.45,66.46,1034.0,63.4439,63.463,63.4439,63.4534,1034.0
2020-01-16 13:30:00,66.5,66.53,66.5,66.51,5000.0,63.4916,63.5202,63.4916,63.5012,5000.0
2020-01-16 13:40:00,66.53,66.6,66.53,66.6,3650.0,63.5202,63.5871,63.5202,63.5871,3650.0
2020-01-16 13:50:00,66.57,66.58,66.55,66.56,2550.0,63.5584,63.568,63.5393,63.5489,2550.0
2020-01-16 14:00:00,66.56,66.57,66.53,66.56,5412.0,63.5489,63.5584,63.5202,63.5489,5412.0
2020-01-16 14:10:00,66.56,66.58,66.54,66.58,3078.0,63.5489,63.568,63.5298,63.568,3078.0
2020-01-16 14:20:00,66.56,66.57,66.56,66.57,650.0,63.5489,63.5584,63.5489,63.5584,650.0
2020-01-16 14:30:00,66.58,66.58,66.54,66.54,2000.0,63.568,63.568,63.5298,63.5298,2000.0
2020-01-16 14:40:00,66.52,66.53,66.49,66.51,3850.0,63.5107,63.5202,63.4821,63.5012,3850.0
2020-01-16 14:50:00,66.56,66.62,66.56,66.6,17154.0,63.5489,63.6062,63.5489,63.5871,17154.0
2020-01-16 15:00:00,66.61,66.69,66.61,66.66,7608.0,63.5966,63.673,63.5966,63.6444,7608.0
2020-01-16 15:10:00,66.66,66.78,66.65,66.78,14814.0,63.6444,63.7589,63.6348,63.7589,14814.0
2020-01-16 15:20:00,66.78,66.79,66.72,66.75,5428.0,63.7589,63.7685,63.7017,63.7303,5428.0
2020-01-16 15:30:00,66.77,66.97,66.77,66.91,18414.0,63.7494,63.9403,63.7494,63.8831,18414.0
2020-01-16 15:40:00,66.89,66.98,66.87,66.92,37896.0,63.864,63.9499,63.8449,63.8926,37896.0
2020-01-16 15:50:00,66.96,67.15,66.94,67.13,165560.0,63.9308,64.1122,63.9117,64.0931,165560.0
2020-01-17 09:30:00,67.67,67.67,67.32,67.37,84746.0,64.6087,64.6087,64.2745,64.3222,84746.0
2020-01-17 09:40:00,67.32,67.5,67.3,67.44,24210.0,64.2745,64.4464,64.2554,64.3891,24210.0
2020-01-17 09:50:00,67.41,67.61,67.31,67.61,16280.0,64.3604,64.5514,64.265,64.5514,16280.0
2020-01-17 10:00:00,67.58,67.61,67.5,67.54,13962.0,64.5227,64.5514,64.4464,64.4846,13962.0
2020-01-17 10:10:00,67.57,67.57,67.35,67.51,12792.0,64.5132,64.5132,64.3032,64.4559,12792.0
2020-01-17 10:20:00,67.49,67.67,67.49,67.67,6500.0,64.4368,64.6087,64.4368,64.6087,6500.0
2020-01-17 10:30:00,67.67,67.71,67.52,67.55,16088.0,64.6087,64.6469,64.4655,64.4941,16088.0
2020-01-17 10:40:00,67.57,67.66,67.56,67.56,22702.0,64.5132,64.5991,64.5037,64.5037,22702.0
2020-01-17 10:50:00,67.54,67.56,67.42,67.42,8992.0,64.4846,64.5037,64.37,64.37,8992.0
2020-01-17 11:00:00,67.5,67.54,67.47,67.52,5614.0,64.4464,64.4846,64.4177,64.4655,5614.0
2020-01-17 11:10:00,67.45,67.46,67.18,67.23,74250.0,64.3986,64.4082,64.1408,64.1886,74250.0
2020-01-17 11:20:00,67.27,67.28,67.15,67.26,27432.0,64.2268,64.2363,64.1122,64.2172,27432.0
2020-01-17 11:30:00,67.31,67.42,67.3,67.42,21210.0,64.265,64.37,64.2554,64.37,21210.0
2020-01-17 11:40:00,67.42,67.44,67.33,67.34,9762.0,64.37,64.3891,64.2841,64.2936,9762.0
2020-01-17 11:50:00,67.33,67.42,67.33,67.42,13300.0,64.2841,64.37,64.2841,64.37,13300.0
2020-01-17 12:00:00,67.42,67.42,67.36,67.36,3420.0,64.37,64.37,64.3127,64.3127,3420.0
2020-01-17 12:10:00,67.43,67.55,67.42,67.55,15400.0,64.3795,64.4941,64.37,64.4941,15400.0
2020-01-17 12:20:00,67.55,67.58,67.54,67.55,9900.0,64.4941,64.5227,64.4846,64.4941,9900.0
2020-01-17 12:30:00,67.53,67.53,67.42,67.47,13782.0,64.475,64.475,64.37,64.4177,13782.0
2020-01-17 12:40:00,67.48,67.48,67.46,67.46,400.0,64.4273,64.4273,64.4082,64.4082,400.0
2020-01-17 12:50:00,67.42,67.42,67.38,67.38,5140.0,64.37,64.37,64.3318,64.3318,5140.0
2020-01-17 13:00:00,67.38,67.44,67.36,67.44,5140.0,64.3318,64.3891,64.3127,64.3891,5140.0
2020-01-17 13:10:00,67.46,67.47,67.39,67.42,3400.0,64.4082,64.4177,64.3413,64.37,3400.0
2020-01-17 13:20:00,67.41,67.42,67.3,67.3,7062.0,64.3604,64.37,64.2554,64.2554,7062.0
2020-01-17 13:30:00,67.25,67.32,67.25,67.3,5410.0,64.2077,64.2745,64.2077,64.2554,5410.0
2020-01-17 13:40:00,67.33,67.33,67.29,67.31,7000.0,64.2841,64.2841,64.2459,64.265,7000.0
2020-01-17 13:50:00,67.38,67.39,67.36,67.36,2382.0,64.3318,64.3413,64.3127,64.3127,2382.0
2020-01-17 14:00:00,67.38,67.38,67.32,67.33,4100.0,64.3318,64.3318,64.2745,64.2841,4100.0
2020-01-17 14:10:00,67.37,67.41,67.33,67.41,2094.0,64.3222,64.3604,64.2841,64.3604,2094.0
2020-01-17 14:20:00,67.42,67.42,67.32,67.37,4398.0,64.37,64.37,64.2745,64.3222,4398.0
2020-01-17 14:30:00,67.4,67.43,67.36,67.37,4192.0,64.3509,64.3795,64.3127,64.3222,4192.0
2020-01-17 14:40:00,67.34,67.34,67.3,67.31,11420.0,64.2936,64.2936,64.2554,64.265,11420.0
2020-01-17 14:50:00,67.3,67.4,67.28,67.39,5100.0,64.2554,64.3509,64.2363,64.3413,5100.0
2020-01-17 15:00:00,67.39,67.41,67.23,67.29,6986.0,64.3413,64.3604,64.1886,64.2459,6986.0
2020-01-17 15:10:00,67.27,67.29,67.16,67.23,16214.0,64.2268,64.2459,64.1217,64.1886,16214.0
2020-01-17 15:20:00,67.24,67.3,67.17,67.27,11384.0,64.1981,64.2554,64.1313,64.2268,11384.0
2020-01-17 15:30:00,67.38,67.42,67.26,67.26,4770.0,64.3318,64.37,64.2172,64.2172,4770.0
2020-01-17 15:40:00,67.26,67.35,67.26,67.34,7524.0,64.2172,64.3032,64.2172,64.2936,7524.0
2020-01-17 15:50:00,67.35,67.55,67.33,67.47,66118.0,64.3032,64.4941,64.2841,64.4177,66118.0
2020-01-21 09:30:00,66.84,67.41,66.76,67.14,43102.0,63.8162,64.3604,63.7398,64.1027,43102.0
2020-01-21 09:40:00,67.17,67.36,67.16,67.32,16162.0,64.1313,64.3127,64.1217,64.2745,16162.0
2020-01-21 09:50:00,67.32,67.32,67.18,67.18,6938.0,64.2745,64.2745,64.1408,64.1408,6938.0
2020-01-21 10:00:00,67.18,67.3,67.14,67.19,16508.0,64.1408,64.2554,64.1027,64.1504,16508.0
2020-01-21 10:10:00,67.15,67.15,66.83,66.83,26854.0,64.1122,64.1122,63.8067,63.8067,26854.0
2020-01-21 10:20:00,66.85,66.98,66.73,66.97,40234.0,63.8258,63.9499,63.7112,63.9403,40234.0
2020-01-21 10:30:00,67.01,67.06,66.98,67.01,37398.0,63.9785,64.0263,63.9499,63.9785,37398.0
2020-01-21 10:40:00,67.03,67.03,66.89,66.9,19016.0,63.9976,63.9976,63.864,63.8735,19016.0
2020-01-21 10:50:00,66.88,66.89,66.78,66.78,9516.0,63.8544,63.864,63.7589,63.7589,9516.0
2020-01-21 11:00:00,66.76,67.0,66.75,66.99,14164.0,63.7398,63.969,63.7303,63.9594,14164.0
2020-01-21 11:10:00,66.98,67.13,66.98,67.11,24590.0,63.9499,64.0931,63.9499,64.074,24590.0
2020-01-21 11:20:00,67.17,67.19,67.11,67.14,9122.0,64.1313,64.1504,64.074,64.1027,9122.0
2020-01-21 11:30:00,67.19,67.25,67.19,67.2,5184.0,64.1504,64.2077,64.1504,64.1599,5184.0
2020-01-21 11:40:00,67.25,67.35,67.25,67.33,12824.0,64.2077,64.3032,64.2077,64.2841,12824.0
2020-01-21 11:50:00,67.32,67.45,67.32,67.42,19224.0,64.2745,64.3986,64.2745,64.37,19224.0
2020-01-21 12:00:00,67.35,67.39,67.31,67.37,8016.0,64.3032,64.3413,64.265,64.3222,8016.0
2020-01-21 12:10:00,67.35,67.35,67.23,67.23,11484.0,64.3032,64.3032,64.1886,64.1886,11484.0
2020-01-21 12:20:00,67.23,67.32,67.23,67.31,4000.0,64.1886,64.2745,64.1886,64.265,4000.0
2020-01-21 12:30:00,67.3,67.43,67.3,67.42,6126.0,64.2554,64.3795,64.2554,64.37,6126.0
2020-01-21 12:40:00,67.37,67.38,67.29,67.34,12456.0,64.3222,64.3318,64.2459,64.2936,12456.0
2020-01-21 12:50:00,67.32,67.35,67.32,67.34,2502.0,64.2745,64.3032,64.2745,64.2936,2502.0
2020-01-21 13:00:00,67.32,67.39,67.32,67.39,1070.0,64.2745,64.3413,64.2745,64.3413,1070.0
2020-01-21 13:10:00,67.38,67.38,67.13,67.13,2816.0,64.3318,64.3318,64.0931,64.0931,2816.0
2020-01-21 13:20:00,67.06,67.11,67.03,67.08,6388.0,64.0263,64.074,63.9976,64.0454,6388.0
2020-01-21 13:30:00,67.06,67.06,66.89,66.97,35578.0,64.0263,64.0263,63.864,63.9403,35578.0
2020-01-21 13:40:00,66.95,67.0,66.78,66.79,35298.0,63.9212,63.969,63.7589,63.7685,35298.0
2020-01-21 13:50:00,66.78,66.78,66.32,66.39,57236.0,63.7589,63.7589,63.3197,63.3866,57236.0
2020-01-21 14:00:00,66.33,66.41,66.24,66.32,57430.0,63.3293,63.4057,63.2434,63.3197,57430.0
2020-01-21 14:10:00,66.33,66.41,66.27,66.36,30068.0,63.3293,63.4057,63.272,63.3579,30068.0
2020-01-21 14:20:00,66.26,66.26,66.19,66.22,19390.0,63.2625,63.2625,63.1956,63.2243,19390.0
2020-01-21 14:30:00,66.22,66.35,66.13,66.35,37374.0,63.2243,63.3484,63.1383,63.3484,37374.0
2020-01-21 14:40:00,66.37,66.39,66.22,66.32,14910.0,63.3675,63.3866,63.2243,63.3197,14910.0
2020-01-21 14:50:00,66.23,66.53,66.17,66.47,32710.0,63.2338,63.5202,63.1765,63.463,32710.0
2020-01-21 15:00:00,66.47,66.66,66.47,66.58,12960.0,63.463,63.6444,63.463,63.568,12960.0
2020-01-21 15:10:00,66.57,66.63,66.57,66.62,10350.0,63.5584,63.6157,63.5584,63.6062,10350.0
2020-01-21 15:20:00,66.61,66.66,66.55,66.64,22676.0,63.5966,63.6444,63.5393,63.6253,22676.0
2020-01-21 15:30:00,66.61,66.69,66.41,66.48,19224.0,63.5966,63.673,63.4057,63.4725,19224.0
2020-01-21 15:40:00,66.42,66.48,66.31,66.31,18582.0,63.4152,63.4725,63.3102,63.3102,18582.0
2020-01-21 15:50:00,66.3,66.47,66.28,66.47,51504.0,63.3007,63.463,63.2816,63.463,51504.0
2020-01-22 09:30:00,66.89,67.12,66.83,67.1,42118.0,63.864,64.0836,63.8067,64.0645,42118.0
2020-01-22 09:40:00,67.13,67.3,67.13,67.3,31600.0,64.0931,64.2554,64.0931,64.2554,31600.0
2020-01-22 09:50:00,67.28,67.28,67.11,67.16,37332.0,64.2363,64.2363,64.074,64.1217,37332.0
2020-01-22 10:00:00,67.13,67.17,66.92,67.04,22566.0,64.0931,64.1313,63.8926,64.0072,22566.0
2020-01-22 10:10:00,67.04,67.21,67.0,67.2,29818.0,64.0072,64.1695,63.969,64.1599,29818.0
2020-01-22 10:20:00,67.18,67.26,67.17,67.2,30092.0,64.1408,64.2172,64.1313,64.1599,30092.0
2020-01-22 10:30:00,67.24,67.27,67.19,67.19,6662.0,64.1981,64.2268,64.1504,64.1504,6662.0
2020-01-22 10:40:00,67.24,67.26,67.17,67.17,4188.0,64.1981,64.2172,64.1313,64.1313,4188.0
2020-01-22 10:50:00,67.05,67.12,66.95,66.95,26038.0,64.0167,64.0836,63.9212,63.9212,26038.0
2020-01-22 11:00:00,66.92,66.95,66.7,66.75,16162.0,63.8926,63.9212,63.6826,63.7303,16162.0
2020-01-22 11:10:00,66.74,66.75,66.44,66.58,45090.0,63.7207,63.7303,63.4343,63.568,45090.0
2020-01-22 11:20:00,66.56,66.56,66.49,66.53,19274.0,63.5489,63.5489,63.4821,63.5202,19274.0
2020-01-22 11:30:00,66.58,66.69,66.55,66.65,25128.0,63.568,63.673,63.5393,63.6348,25128.0
2020-01-22 11:40:00,66.67,66.67,66.57,66.57,8924.0,63.6539,63.6539,63.5584,63.5584,8924.0
2020-01-22 11:50:00,66.53,66.65,66.52,66.56,7750.0,63.5202,63.6348,63.5107,63.5489,7750.0
2020-01-22 12:00:00,66.55,66.6,66.52,66.6,10930.0,63.5393,63.5871,63.5107,63.5871,10930.0
2020-01-22 12:10:00,66.6,66.6,66.49,66.52,12124.0,63.5871,63.5871,63.4821,63.5107,12124.0
2020-01-22 12:20:00,66.41,66.45,66.3,66.36,22350.0,63.4057,63.4439,63.3007,63.3579,22350.0
2020-01-22 12:30:00,66.36,66.43,66.36,66.43,10290.0,63.3579,63.4248,63.3579,63.4248,10290.0
2020-01-22 12:40:00,66.44,66.67,66.43,66.67,30834.0,63.4343,63.6539,63.4248,63.6539,30834.0
2020-01-22 12:50:00,66.67,66.75,66.67,66.72,12680.0,63.6539,63.7303,63.6539,63.7017,12680.0
2020-01-22 13:00:00,66.67,66.76,66.67,66.7,5076.0,63.6539,63.7398,63.6539,63.6826,5076.0
2020-01-22 13:10:00,66.71,66.78,66.7,66.78,3200.0,63.6921,63.7589,63.6826,63.7589,3200.0
2020-01-22 13:20:00,66.77,67.0,66.77,66.97,20080.0,63.7494,63.969,63.7494,63.9403,20080.0
2020-01-22 13:30:00,66.94,67.03,66.94,67.03,4500.0,63.9117,63.9976,63.9117,63.9976,4500.0
2020-01-22 13:40:00,67.03,67.08,66.96,67.02,10278.0,63.9976,64.0454,63.9308,63.9881,10278.0
2020-01-22 13:50:00,66.99,66.99,66.82,66.82,9900.0,63.9594,63.9594,63.7971,63.7971,9900.0
2020-01-22 14:00:00,66.83,66.92,66.83,66.89,3600.0,63.8067,63.8926,63.8067,63.864,3600.0
2020-01-22 14:10:00,66.85,66.85,66.68,66.68,27024.0,63.8258,63.8258,63.6635,63.6635,27024.0
2020-01-22 14:20:00,66.69,66.75,66.69,66.75,7418.0,63.673,63.7303,63.673,63.7303,7418.0
2020-01-22 14:30:00,66.78,66.78,66.7,66.7,4200.0,63.7589,63.7589,63.6826,63.6826,4200.0
2020-01-22 14:40:00,66.77,66.77,66.67,66.69,2400.0,63.7494,63.7494,63.6539,63.673,2400.0
2020-01-22 14:50:00,66.67,66.75,66.67,66.71,3144.0,63.6539,63.7303,63.6539,63.6921,3144.0
2020-01-22 15:00:00,66.73,66.73,66.5,66.64,9200.0,63.7112,63.7112,63.4916,63.6253,9200.0
2020-01-22 15:10:00,66.61,66.66,66.46,66.49,3450.0,63.5966,63.6444,63.4534,63.4821,3450.0
2020-01-22 15:20:00,66.56,66.56,66.32,66.42,20840.0,63.5489,63.5489,63.3197,63.4152,20840.0
2020-01-22 15:30:00,66.47,66.67,66.47,66.65,15680.0,63.463,63.6539,63.463,63.6348,15680.0
2020-01-22 15:40:00,66.58,66.6,66.44,66.53,13250.0,63.568,63.5871,63.4343,63.5202,13250.0
2020-01-22 15:50:00,66.57,66.61,66.41,66.41,18742.0,63.5584,63.5966,63.4057,63.4057,18742.0
2020-01-23 09:30:00,65.68,65.72,64.89,65.1,172056.0,62.7087,62.7469,61.9544,62.1549,172056.0
2020-01-23 09:40:00,65.09,65.35,65.09,65.26,45204.0,62.1454,62.3936,62.1454,62.3077,45204.0
2020-01-23 09:50:00,65.27,65.52,65.11,65.5,27028.0,62.3172,62.5559,62.1645,62.5368,27028.0
2020-01-23 10:00:00,65.46,65.7,65.44,65.69,11930.0,62.4987,62.7278,62.4796,62.7182,11930.0
2020-01-23 10:10:00,65.72,65.75,65.67,65.7,9340.0,62.7469,62.7755,62.6992,62.7278,9340.0
2020-01-23 10:20:00,65.78,65.8,65.58,65.63,26372.0,62.8042,62.8233,62.6132,62.661,26372.0
2020-01-23 10:30:00,65.73,65.88,65.71,65.84,8800.0,62.7564,62.8997,62.7373,62.8615,8800.0
2020-01-23 10:40:00,65.84,65.87,65.47,65.48,14988.0,62.8615,62.8901,62.5082,62.5177,14988.0
2020-01-23 10:50:00,65.47,65.56,65.39,65.46,6256.0,62.5082,62.5941,62.4318,62.4987,6256.0
2020-01-23 11:00:00,65.36,65.4,65.32,65.32,11328.0,62.4032,62.4414,62.365,62.365,11328.0
2020-01-23 11:10:00,65.35,65.35,65.2,65.2,25304.0,62.3936,62.3936,62.2504,62.2504,25304.0
2020-01-23 11:20:00,65.26,65.26,65.0,65.06,15526.0,62.3077,62.3077,62.0595,62.1167,15526.0
2020-01-23 11:30:00,65.11,65.36,65.08,65.32,30712.0,62.1645,62.4032,62.1358,62.365,30712.0
2020-01-23 11:40:00,65.32,65.32,65.08,65.08,25196.0,62.365,62.365,62.1358,62.1358,25196.0
2020-01-23 11:50:00,65.09,65.22,65.05,65.16,36046.0,62.1454,62.2695,62.1072,62.2122,36046.0
2020-01-23 12:00:00,65.22,65.42,65.16,65.39,25904.0,62.2695,62.4605,62.2122,62.4318,25904.0
2020-01-23 12:10:00,65.39,65.58,65.38,65.57,28034.0,62.4318,62.6132,62.4223,62.6037,28034.0
2020-01-23 12:20:00,65.51,65.59,65.49,65.53,7618.0,62.5464,62.6228,62.5273,62.5655,7618.0
2020-01-23 12:30:00,65.54,65.54,65.42,65.43,8086.0,62.575,62.575,62.4605,62.47,8086.0
2020-01-23 12:40:00,65.46,65.46,65.41,65.41,550.0,62.4987,62.4987,62.4509,62.4509,550.0
2020-01-23 12:50:00,65.53,65.57,65.45,65.45,6618.0,62.5655,62.6037,62.4891,62.4891,6618.0
2020-01-23 13:00:00,65.47,65.5,65.47,65.49,2600.0,62.5082,62.5368,62.5082,62.5273,2600.0
2020-01-23 13:10:00,65.5,65.55,65.47,65.48,2240.0,62.5368,62.5846,62.5082,62.5177,2240.0
2020-01-23 13:20:00,65.59,65.85,65.58,65.69,23994.0,62.6228,62.871,62.6132,62.7182,23994.0
2020-01-23 13:30:00,65.64,65.72,65.64,65.7,2000.0,62.6705,62.7469,62.6705,62.7278,2000.0
2020-01-23 13:40:00,65.73,65.88,65.73,65.83,26002.0,62.7564,62.8997,62.7564,62.8519,26002.0
2020-01-23 13:50:00,65.86,65.94,65.86,65.89,30640.0,62.8806,62.9569,62.8806,62.9092,30640.0
2020-01-23 14:00:00,65.96,66.08,65.95,65.95,14506.0,62.976,63.0906,62.9665,62.9665,14506.0
2020-01-23 14:10:00,66.1,66.19,66.01,66.19,20670.0,63.1097,63.1956,63.0238,63.1956,20670.0
2020-01-23 14:20:00,66.18,66.21,66.07,66.12,10200.0,63.1861,63.2147,63.0811,63.1288,10200.0
2020-01-23 14:30:00,66.25,66.27,66.2,66.22,6668.0,63.2529,63.272,63.2052,63.2243,6668.0
2020-01-23 14:40:00,66.22,66.28,66.18,66.18,4354.0,63.2243,63.2816,63.1861,63.1861,4354.0
2020-01-23 14:50:00,66.22,66.29,66.19,66.28,5800.0,63.2243,63.2911,63.1956,63.2816,5800.0
2020-01-23 15:00:00,66.33,66.33,66.17,66.31,9314.0,63.3293,63.3293,63.1765,63.3102,9314.0
2020-01-23 15:10:00,66.21,66.24,66.18,66.21,1368.0,63.2147,63.2434,63.1861,63.2147,1368.0
2020-01-23 15:20:00,66.21,66.36,66.13,66.36,28400.0,63.2147,63.3579,63.1383,63.3579,28400.0
2020-01-23 15:30:00,66.3,66.42,66.19,66.19,10400.0,63.3007,63.4152,63.1956,63.1956,10400.0
2020-01-23 15:40:00,66.14,66.3,66.13,66.26,8200.0,63.1479,63.3007,63.1383,63.2625,8200.0
2020-01-23 15:50:00,66.28,66.31,66.13,66.26,40508.0,63.2816,63.3102,63.1383,63.2625,40508.0
2020-01-24 09:30:00,66.89,67.05,66.77,66.86,51148.0,63.864,64.0167,63.7494,63.8353,51148.0
2020-01-24 09:40:00,66.88,66.95,66.67,66.76,35862.0,63.8544,63.9212,63.6539,63.7398,35862.0
2020-01-24 09:50:00,66.77,67.0,66.75,67.0,10730.0,63.7494,63.969,63.7303,63.969,10730.0
2020-01-24 10:00:00,67.01,67.01,66.7,66.71,20030.0,63.9785,63.9785,63.6826,63.6921,20030.0
2020-01-24 10:10:00,66.7,66.77,66.46,66.47,25270.0,63.6826,63.7494,63.4534,63.463,25270.0
2020-01-24 10:20:00,66.39,66.52,66.13,66.13,58280.0,63.3866,63.5107,63.1383,63.1383,58280.0
2020-01-24 10:30:00,66.1,66.19,66.05,66.14,27156.0,63.1097,63.1956,63.062,63.1479,27156.0
2020-01-24 10:40:00,66.15,66.16,65.95,65.99,28736.0,63.1574,63.167,62.9665,63.0047,28736.0
2020-01-24 10:50:00,66.0,66.21,66.0,66.2,10032.0,63.0142,63.2147,63.0142,63.2052,10032.0
2020-01-24 11:00:00,66.21,66.51,66.21,66.51,26776.0,63.2147,63.5012,63.2147,63.5012,26776.0
2020-01-24 11:10:00,66.51,66.53,65.9,66.08,41568.0,63.5012,63.5202,62.9187,63.0906,41568.0
2020-01-24 11:20:00,66.04,66.08,65.82,65.99,43302.0,63.0524,63.0906,62.8424,63.0047,43302.0
2020-01-24 11:30:00,65.98,66.01,65.78,65.98,26980.0,62.9951,63.0238,62.8042,62.9951,26980.0
2020-01-24 11:40:00,65.93,65.93,65.48,65.71,44914.0,62.9474,62.9474,62.5177,62.7373,44914.0
2020-01-24 11:50:00,65.67,65.78,65.52,65.52,25798.0,62.6992,62.8042,62.5559,62.5559,25798.0
2020-01-24 12:00:00,65.51,65.56,65.35,65.36,55966.0,62.5464,62.5941,62.3936,62.4032,55966.0
2020-01-24 12:10:00,65.31,65.39,64.83,64.89,62104.0,62.3554,62.4318,61.8972,61.9544,62104.0
2020-01-24 12:20:00,64.92,65.25,64.92,65.08,51838.0,61.9831,62.2982,61.9831,62.1358,51838.0
2020-01-24 12:30:00,65.09,65.47,65.07,65.46,53280.0,62.1454,62.5082,62.1263,62.4987,53280.0
2020-01-24 12:40:00,65.46,65.61,65.36,65.49,84990.0,62.4987,62.6419,62.4032,62.5273,84990.0
2020-01-24 12:50:00,65.45,65.45,65.33,65.33,8206.0,62.4891,62.4891,62.3745,62.3745,8206.0
2020-01-24 13:00:00,65.36,65.36,65.0,65.22,15886.0,62.4032,62.4032,62.0595,62.2695,15886.0
2020-01-24 13:10:00,65.25,65.25,65.0,65.02,25640.0,62.2982,62.2982,62.0595,62.0786,25640.0
2020-01-24 13:20:00,65.02,65.23,64.96,64.97,33950.0,62.0786,62.2791,62.0213,62.0308,33950.0
2020-01-24 13:30:00,64.92,64.98,64.77,64.94,24326.0,61.9831,62.0404,61.8399,62.0022,24326.0
2020-01-24 13:40:00,64.9,64.91,64.55,64.55,54820.0,61.964,61.9735,61.6298,61.6298,54820.0
2020-01-24 13:50:00,64.57,64.67,64.48,64.66,41980.0,61.6489,61.7444,61.563,61.7348,41980.0
2020-01-24 14:00:00,64.63,64.63,64.42,64.56,13840.0,61.7062,61.7062,61.5057,61.6394,13840.0
2020-01-24 14:10:00,64.48,64.51,64.28,64.28,81160.0,61.563,61.5916,61.372,61.372,81160.0
2020-01-24 14:20:00,64.3,64.37,64.04,64.14,74254.0,61.3911,61.458,61.1429,61.2384,74254.0
2020-01-24 14:30:00,64.22,64.5,64.21,64.5,31430.0,61.3147,61.5821,61.3052,61.5821,31430.0
2020-01-24 14:40:00,64.54,64.58,64.36,64.53,37208.0,61.6203,61.6585,61.4484,61.6107,37208.0
2020-01-24 14:50:00,64.64,65.07,64.56,65.05,64560.0,61.7157,62.1263,61.6394,62.1072,64560.0
2020-01-24 15:00:00,65.08,65.21,64.94,65.11,67762.0,62.1358,62.26,62.0022,62.1645,67762.0
2020-01-24 15:10:00,65.1,65.3,65.08,65.28,36034.0,62.1549,62.3459,62.1358,62.3268,36034.0
2020-01-24 15:20:00,65.33,65.42,65.17,65.17,44552.0,62.3745,62.4605,62.2218,62.2218,44552.0
2020-01-24 15:30:00,65.17,65.17,64.72,64.72,87952.0,62.2218,62.2218,61.7921,61.7921,87952.0
2020-01-24 15:40:00,64.74,64.88,64.51,64.83,24970.0,61.8112,61.9449,61.5916,61.8972,24970.0
2020-01-24 15:50:00,64.84,65.14,64.72,65.04,114062.0,61.9067,62.1931,61.7921,62.0977,114062.0
2020-01-27 09:30:00,61.67,62.26,61.42,62.17,251154.0,58.8801,59.4434,58.6414,59.3575,251154.0
2020-01-27 09:40:00,62.18,62.3,62.0,62.22,95278.0,59.367,59.4816,59.1952,59.4052,95278.0
2020-01-27 09:50:00,62.23,62.57,62.2,62.52,91582.0,59.4148,59.7394,59.3861,59.6917,91582.0
2020-01-27 10:00:00,62.51,62.51,62.1,62.33,39660.0,59.6821,59.6821,59.2907,59.5103,39660.0
2020-01-27 10:10:00,62.35,62.4,62.08,62.08,45752.0,59.5293,59.5771,59.2716,59.2716,45752.0
2020-01-27 10:20:00,62.07,62.71,62.02,62.67,76136.0,59.262,59.8731,59.2143,59.8349,76136.0
2020-01-27 10:30:00,62.75,62.75,62.29,62.45,50656.0,59.9113,59.9113,59.4721,59.6248,50656.0
2020-01-27 10:40:00,62.38,62.38,62.12,62.14,25694.0,59.558,59.558,59.3098,59.3288,25694.0
2020-01-27 10:50:00,62.21,62.21,61.81,62.13,58060.0,59.3957,59.3957,59.0138,59.3193,58060.0
2020-01-27 11:00:00,62.1,62.35,62.06,62.23,45784.0,59.2907,59.5293,59.2525,59.4148,45784.0
2020-01-27 11:10:00,62.2,62.2,61.82,61.83,32300.0,59.3861,59.3861,59.0233,59.0329,32300.0
2020-01-27 11:20:00,61.79,62.1,61.79,62.08,28112.0,58.9947,59.2907,58.9947,59.2716,28112.0
2020-01-27 11:30:00,62.09,62.35,61.88,62.3,32708.0,59.2811,59.5293,59.0806,59.4816,32708.0
2020-01-27 11:40:00,62.32,62.41,62.23,62.26,44056.0,59.5007,59.5866,59.4148,59.4434,44056.0
2020-01-27 11:50:00,62.24,62.37,62.16,62.29,29736.0,59.4243,59.5484,59.3479,59.4721,29736.0
2020-01-27 12:00:00,62.23,62.47,62.19,62.42,24342.0,59.4148,59.6439,59.3766,59.5962,24342.0
2020-01-27 12:10:00,62.44,62.69,62.44,62.61,15800.0,59.6153,59.854,59.6153,59.7776,15800.0
2020-01-27 12:20:00,62.65,62.81,62.63,62.69,27700.0,59.8158,59.9685,59.7967,59.854,27700.0
2020-01-27 12:30:00,62.73,62.81,62.73,62.77,7336.0,59.8922,59.9685,59.8922,59.9303,7336.0
2020-01-27 12:40:00,62.68,62.88,62.67,62.84,46746.0,59.8444,60.0354,59.8349,59.9972,46746.0
2020-01-27 12:50:00,62.85,62.85,62.55,62.62,26294.0,60.0067,60.0067,59.7203,59.7871,26294.0
2020-01-27 13:00:00,62.72,62.84,62.6,62.6,21252.0,59.8826,59.9972,59.768,59.768,21252.0
2020-01-27 13:10:00,62.59,62.72,62.57,62.72,12098.0,59.7585,59.8826,59.7394,59.8826,12098.0
2020-01-27 13:20:00,62.74,62.87,62.73,62.81,21180.0,59.9017,60.0258,59.8922,59.9685,21180.0
2020-01-27 13:30:00,62.83,62.87,62.79,62.85,9194.0,59.9876,60.0258,59.9494,60.0067,9194.0
2020-01-27 13:40:00,62.85,62.87,62.7,62.71,11892.0,60.0067,60.0258,59.8635,59.8731,11892.0
2020-01-27 13:50:00,62.63,62.67,62.52,62.52,19064.0,59.7967,59.8349,59.6917,59.6917,19064.0
2020-01-27 14:00:00,62.5,62.51,62.35,62.49,26676.0,59.6726,59.6821,59.5293,59.663,26676.0
2020-01-27 14:10:00,62.54,62.74,62.54,62.71,22494.0,59.7108,59.9017,59.7108,59.8731,22494.0
2020-01-27 14:20:00,62.63,62.74,62.63,62.74,4200.0,59.7967,59.9017,59.7967,59.9017,4200.0
2020-01-27 14:30:00,62.73,62.8,62.61,62.69,12000.0,59.8922,59.959,59.7776,59.854,12000.0
2020-01-27 14:40:00,62.66,62.71,62.36,62.36,16900.0,59.8253,59.8731,59.5389,59.5389,16900.0
2020-01-27 14:50:00,62.31,62.4,62.13,62.3,45014.0,59.4912,59.5771,59.3193,59.4816,45014.0
2020-01-27 15:00:00,62.23,62.45,62.23,62.38,43942.0,59.4148,59.6248,59.4148,59.558,43942.0
2020-01-27 15:10:00,62.29,62.52,62.16,62.49,35580.0,59.4721,59.6917,59.3479,59.663,35580.0
2020-01-27 15:20:00,62.49,62.55,62.35,62.4,14300.0,59.663,59.7203,59.5293,59.5771,14300.0
2020-01-27 15:30:00,62.38,62.38,62.11,62.27,62874.0,59.558,59.558,59.3002,59.453,62874.0
2020-01-27 15:40:00,62.31,62.38,62.02,62.03,73124.0,59.4912,59.558,59.2143,59.2238,73124.0
2020-01-27 15:50:00,62.01,62.15,61.94,61.98,181264.0,59.2047,59.3384,59.1379,59.1761,181264.0
2020-01-28 09:30:00,62.57,62.75,62.27,62.38,88178.0,59.7394,59.9113,59.453,59.558,88178.0
2020-01-28 09:40:00,62.32,62.52,62.26,62.48,35606.0,59.5007,59.6917,59.4434,59.6535,35606.0
2020-01-28 09:50:00,62.56,62.63,62.42,62.56,27272.0,59.7298,59.7967,59.5962,59.7298,27272.0
2020-01-28 10:00:00,62.63,62.81,62.49,62.74,55828.0,59.7967,59.9685,59.663,59.9017,55828.0
2020-01-28 10:10:00,62.77,62.99,62.76,62.85,52026.0,59.9303,60.1404,59.9208,60.0067,52026.0
2020-01-28 10:20:00,62.84,63.17,62.83,63.11,61584.0,59.9972,60.3123,59.9876,60.255,61584.0
2020-01-28 10:30:00,63.05,63.21,63.05,63.21,15698.0,60.1977,60.3504,60.1977,60.3504,15698.0
2020-01-28 10:40:00,63.24,63.49,63.24,63.3,48918.0,60.3791,60.6178,60.3791,60.4364,48918.0
2020-01-28 10:50:00,63.33,63.49,63.33,63.4,25470.0,60.465,60.6178,60.465,60.5318,25470.0
2020-01-28 11:00:00,63.41,63.45,63.16,63.16,43902.0,60.5414,60.5796,60.3027,60.3027,43902.0
2020-01-28 11:10:00,63.22,63.38,63.17,63.38,20250.0,60.36,60.5127,60.3123,60.5127,20250.0
2020-01-28 11:20:00,63.31,63.51,63.31,63.47,24850.0,60.4459,60.6369,60.4459,60.5987,24850.0
2020-01-28 11:30:00,63.46,63.52,63.39,63.44,17610.0,60.5891,60.6464,60.5223,60.57,17610.0
2020-01-28 11:40:00,63.46,63.46,63.34,63.34,3780.0,60.5891,60.5891,60.4746,60.4746,3780.0
2020-01-28 11:50:00,63.4,63.61,63.39,63.58,9536.0,60.5318,60.7323,60.5223,60.7037,9536.0
2020-01-28 12:00:00,63.57,63.59,63.44,63.44,7440.0,60.6942,60.7132,60.57,60.57,7440.0
2020-01-28 12:10:00,63.49,63.66,63.49,63.64,5800.0,60.6178,60.7801,60.6178,60.761,5800.0
2020-01-28 12:20:00,63.66,63.67,63.59,63.6,18104.0,60.7801,60.7896,60.7132,60.7228,18104.0
2020-01-28 12:30:00,63.63,63.65,63.54,63.54,7400.0,60.7514,60.7705,60.6655,60.6655,7400.0
2020-01-28 12:40:00,63.52,63.59,63.49,63.56,13074.0,60.6464,60.7132,60.6178,60.6846,13074.0
2020-01-28 12:50:00,63.48,63.58,63.48,63.57,5800.0,60.6082,60.7037,60.6082,60.6942,5800.0
2020-01-28 13:00:00,63.49,63.49,63.35,63.37,28110.0,60.6178,60.6178,60.4841,60.5032,28110.0
2020-01-28 13:10:00,63.35,63.45,63.33,63.37,10940.0,60.4841,60.5796,60.465,60.5032,10940.0
2020-01-28 13:20:00,63.35,63.47,63.34,63.42,13400.0,60.4841,60.5987,60.4746,60.5509,13400.0
2020-01-28 13:30:00,63.38,63.44,63.3,63.31,24892.0,60.5127,60.57,60.4364,60.4459,24892.0
2020-01-28 13:40:00,63.34,63.45,63.32,63.45,13684.0,60.4746,60.5796,60.4555,60.5796,13684.0
2020-01-28 13:50:00,63.48,63.52,63.45,63.52,9700.0,60.6082,60.6464,60.5796,60.6464,9700.0
2020-01-28 14:00:00,63.54,63.63,63.54,63.63,2572.0,60.6655,60.7514,60.6655,60.7514,2572.0
2020-01-28 14:10:00,63.58,63.76,63.57,63.7,16496.0,60.7037,60.8756,60.6942,60.8183,16496.0
2020-01-28 14:20:00,63.72,63.73,63.62,63.62,10012.0,60.8374,60.8469,60.7419,60.7419,10012.0
2020-01-28 14:30:00,63.63,63.8,63.61,63.77,27736.0,60.7514,60.9137,60.7323,60.8851,27736.0
2020-01-28 14:40:00,63.8,63.85,63.73,63.73,6460.0,60.9137,60.9615,60.8469,60.8469,6460.0
2020-01-28 14:50:00,63.73,63.74,63.62,63.62,10278.0,60.8469,60.8565,60.7419,60.7419,10278.0
2020-01-28 15:00:00,63.6,63.6,63.41,63.43,8822.0,60.7228,60.7228,60.5414,60.5605,8822.0
2020-01-28 15:10:00,63.46,63.47,63.4,63.47,12478.0,60.5891,60.5987,60.5318,60.5987,12478.0
2020-01-28 15:20:00,63.48,63.63,63.48,63.61,19812.0,60.6082,60.7514,60.6082,60.7323,19812.0
2020-01-28 15:30:00,63.62,63.69,63.37,63.39,24214.0,60.7419,60.8087,60.5032,60.5223,24214.0
2020-01-28 15:40:00,63.41,63.52,63.38,63.48,15132.0,60.5414,60.6464,60.5127,60.6082,15132.0
2020-01-28 15:50:00,63.47,63.47,63.18,63.19,32994.0,60.5987,60.5987,60.3218,60.3313,32994.0
2020-01-29 09:30:00,64.44,64.58,64.15,64.2,95690.0,61.5248,61.6585,61.2479,61.2957,95690.0
2020-01-29 09:40:00,64.23,64.24,63.93,63.98,52632.0,61.3243,61.3338,61.0379,61.0856,52632.0
2020-01-29 09:50:00,63.9,64.02,63.65,63.65,39248.0,61.0092,61.1238,60.7705,60.7705,39248.0
2020-01-29 10:00:00,63.55,63.55,63.24,63.38,49128.0,60.6751,60.6751,60.3791,60.5127,49128.0
2020-01-29 10:10:00,63.37,63.57,63.19,63.47,45182.0,60.5032,60.6942,60.3313,60.5987,45182.0
2020-01-29 10:20:00,63.55,63.8,63.54,63.8,32060.0,60.6751,60.9137,60.6655,60.9137,32060.0
2020-01-29 10:30:00,63.77,63.88,63.73,63.88,16804.0,60.8851,60.9901,60.8469,60.9901,16804.0
2020-01-29 10:40:00,63.9,64.06,63.89,64.0,62676.0,61.0092,61.162,60.9997,61.1047,62676.0
2020-01-29 10:50:00,64.11,64.25,64.08,64.13,46682.0,61.2097,61.3434,61.1811,61.2288,46682.0
2020-01-29 11:00:00,64.2,64.23,64.07,64.08,34230.0,61.2957,61.3243,61.1715,61.1811,34230.0
2020-01-29 11:10:00,64.05,64.13,63.9,64.09,12884.0,61.1524,61.2288,61.0092,61.1906,12884.0
2020-01-29 11:20:00,64.07,64.19,64.06,64.17,29602.0,61.1715,61.2861,61.162,61.267,29602.0
2020-01-29 11:30:00,64.18,64.18,63.9,63.97,26652.0,61.2766,61.2766,61.0092,61.0761,26652.0
2020-01-29 11:40:00,63.99,64.0,63.85,63.99,42510.0,61.0952,61.1047,60.9615,61.0952,42510.0
2020-01-29 11:50:00,63.97,64.05,63.92,63.99,14252.0,61.0761,61.1524,61.0283,61.0952,14252.0
2020-01-29 12:00:00,64.01,64.01,63.91,63.91,15280.0,61.1142,61.1142,61.0188,61.0188,15280.0
2020-01-29 12:10:00,63.9,63.98,63.9,63.95,13562.0,61.0092,61.0856,61.0092,61.057,13562.0
2020-01-29 12:20:00,64.0,64.08,63.97,64.02,19258.0,61.1047,61.1811,61.0761,61.1238,19258.0
2020-01-29 12:30:00,64.03,64.04,63.97,64.0,2988.0,61.1333,61.1429,61.0761,61.1047,2988.0
2020-01-29 12:40:00,63.97,63.97,63.94,63.94,992.0,61.0761,61.0761,61.0474,61.0474,992.0
2020-01-29 12:50:00,64.03,64.03,63.88,63.92,11246.0,61.1333,61.1333,60.9901,61.0283,11246.0
2020-01-29 13:00:00,63.95,63.97,63.88,63.89,3910.0,61.057,61.0761,60.9901,60.9997,3910.0
2020-01-29 13:10:00,63.92,64.03,63.92,64.03,4646.0,61.0283,61.1333,61.0283,61.1333,4646.0
2020-01-29 13:20:00,64.02,64.17,64.02,64.17,2800.0,61.1238,61.267,61.1238,61.267,2800.0
2020-01-29 13:30:00,64.25,64.29,64.21,64.22,7618.0,61.3434,61.3816,61.3052,61.3147,7618.0
2020-01-29 13:40:00,64.22,64.22,64.2,64.2,6096.0,61.3147,61.3147,61.2957,61.2957,6096.0
2020-01-29 13:50:00,64.17,64.17,64.04,64.07,5740.0,61.267,61.267,61.1429,61.1715,5740.0
2020-01-29 14:00:00,64.08,64.38,63.93,64.31,18726.0,61.1811,61.4675,61.0379,61.4007,18726.0
2020-01-29 14:10:00,64.26,64.28,64.19,64.23,11364.0,61.3529,61.372,61.2861,61.3243,11364.0
2020-01-29 14:20:00,64.27,64.27,64.08,64.2,11800.0,61.3625,61.3625,61.1811,61.2957,11800.0
2020-01-29 14:30:00,64.17,64.21,64.05,64.19,13562.0,61.267,61.3052,61.1524,61.2861,13562.0
2020-01-29 14:40:00,64.14,64.15,63.97,64.04,22914.0,61.2384,61.2479,61.0761,61.1429,22914.0
2020-01-29 14:50:00,64.02,64.08,63.92,63.99,15068.0,61.1238,61.1811,61.0283,61.0952,15068.0
2020-01-29 15:00:00,63.96,63.96,63.65,63.84,44484.0,61.0665,61.0665,60.7705,60.9519,44484.0
2020-01-29 15:10:00,63.82,63.83,63.45,63.6,31934.0,60.9328,60.9424,60.5796,60.7228,31934.0
2020-01-29 15:20:00,63.6,63.77,63.38,63.75,41570.0,60.7228,60.8851,60.5127,60.866,41570.0
2020-01-29 15:30:00,63.76,63.81,63.63,63.63,15830.0,60.8756,60.9233,60.7514,60.7514,15830.0
2020-01-29 15:40:00,63.63,63.63,63.48,63.52,20404.0,60.7514,60.7514,60.6082,60.6464,20404.0
2020-01-29 15:50:00,63.5,63.5,63.24,63.24,17678.0,60.6273,60.6273,60.3791,60.3791,17678.0
2020-01-30 09:30:00,62.18,63.02,62.15,62.95,85628.0,59.367,60.169,59.3384,60.1022,85628.0
2020-01-30 09:40:00,63.01,63.15,62.75,63.01,27558.0,60.1595,60.2932,59.9113,60.1595,27558.0
2020-01-30 09:50:00,63.01,63.01,62.72,62.76,28730.0,60.1595,60.1595,59.8826,59.9208,28730.0
2020-01-30 10:00:00,62.74,63.23,62.73,63.2,34924.0,59.9017,60.3695,59.8922,60.3409,34924.0
2020-01-30 10:10:00,63.09,63.15,62.63,62.63,46670.0,60.2359,60.2932,59.7967,59.7967,46670.0
2020-01-30 10:20:00,62.7,62.74,62.63,62.68,34134.0,59.8635,59.9017,59.7967,59.8444,34134.0
2020-01-30 10:30:00,62.63,62.67,62.27,62.27,54950.0,59.7967,59.8349,59.453,59.453,54950.0
2020-01-30 10:40:00,62.25,62.28,61.93,62.1,60238.0,59.4339,59.4625,59.1283,59.2907,60238.0
2020-01-30 10:50:00,62.09,62.09,61.61,61.75,56940.0,59.2811,59.2811,58.8228,58.9565,56940.0
2020-01-30 11:00:00,61.73,62.1,61.73,61.92,32412.0,58.9374,59.2907,58.9374,59.1188,32412.0
2020-01-30 11:10:00,61.98,62.32,61.98,62.31,41812.0,59.1761,59.5007,59.1761,59.4912,41812.0
2020-01-30 11:20:00,62.32,62.55,62.24,62.49,18302.0,59.5007,59.7203,59.4243,59.663,18302.0
2020-01-30 11:30:00,62.5,62.64,62.37,62.63,52350.0,59.6726,59.8062,59.5484,59.7967,52350.0
2020-01-30 11:40:00,62.61,62.87,62.61,62.83,34106.0,59.7776,60.0258,59.7776,59.9876,34106.0
2020-01-30 11:50:00,62.83,63.02,62.71,62.71,34416.0,59.9876,60.169,59.8731,59.8731,34416.0
2020-01-30 12:00:00,62.66,62.79,62.6,62.6,49632.0,59.8253,59.9494,59.768,59.768,49632.0
2020-01-30 12:10:00,62.55,62.6,62.45,62.58,18878.0,59.7203,59.768,59.6248,59.7489,18878.0
2020-01-30 12:20:00,62.58,62.62,62.3,62.3,24218.0,59.7489,59.7871,59.4816,59.4816,24218.0
2020-01-30 12:30:00,62.3,62.35,61.92,61.94,87086.0,59.4816,59.5293,59.1188,59.1379,87086.0
2020-01-30 12:40:00,61.9,62.01,61.84,61.88,39384.0,59.0997,59.2047,59.0424,59.0806,39384.0
2020-01-30 12:50:00,61.93,62.14,61.93,62.1,10266.0,59.1283,59.3288,59.1283,59.2907,10266.0
2020-01-30 13:00:00,62.13,62.29,62.02,62.04,11968.0,59.3193,59.4721,59.2143,59.2334,11968.0
2020-01-30 13:10:00,62.06,62.24,62.06,62.08,5000.0,59.2525,59.4243,59.2525,59.2716,5000.0
2020-01-30 13:20:00,62.0,62.12,61.99,62.1,12200.0,59.1952,59.3098,59.1856,59.2907,12200.0
2020-01-30 13:30:00,62.07,62.35,62.07,62.31,22084.0,59.262,59.5293,59.262,59.4912,22084.0
2020-01-30 13:40:00,62.32,62.38,62.24,62.24,28676.0,59.5007,59.558,59.4243,59.4243,28676.0
2020-01-30 13:50:00,62.2,62.26,62.12,62.17,6172.0,59.3861,59.4434,59.3098,59.3575,6172.0
2020-01-30 14:00:00,62.24,62.45,62.24,62.44,15472.0,59.4243,59.6248,59.4243,59.6153,15472.0
2020-01-30 14:10:00,62.45,62.56,62.41,62.55,10902.0,59.6248,59.7298,59.5866,59.7203,10902.0
2020-01-30 14:20:00,62.61,62.66,62.59,62.59,4302.0,59.7776,59.8253,59.7585,59.7585,4302.0
2020-01-30 14:30:00,62.48,62.48,62.37,62.42,2800.0,59.6535,59.6535,59.5484,59.5962,2800.0
2020-01-30 14:40:00,62.42,63.02,62.25,62.73,61168.0,59.5962,60.169,59.4339,59.8922,61168.0
2020-01-30 14:50:00,62.75,63.0,62.52,62.9,21500.0,59.9113,60.1499,59.6917,60.0545,21500.0
2020-01-30 15:00:00,62.97,63.25,62.91,63.0,54244.0,60.1213,60.3886,60.064,60.1499,54244.0
2020-01-30 15:10:00,62.96,63.27,62.9,63.27,45860.0,60.1118,60.4077,60.0545,60.4077,45860.0
2020-01-30 15:20:00,63.24,63.47,63.23,63.35,42408.0,60.3791,60.5987,60.3695,60.4841,42408.0
2020-01-30 15:30:00,63.32,63.42,63.24,63.35,9850.0,60.4555,60.5509,60.3791,60.4841,9850.0
2020-01-30 15:40:00,63.44,63.9,63.44,63.84,47980.0,60.57,61.0092,60.57,60.9519,47980.0
2020-01-30 15:50:00,63.84,64.2,63.77,64.07,32714.0,60.9519,61.2957,60.8851,61.1715,32714.0
2020-01-31 09:30:00,62.98,63.16,62.46,62.84,115760.0,60.1308,60.3027,59.6344,59.9972,115760.0
2020-01-31 09:40:00,62.69,62.79,62.36,62.43,64900.0,59.854,59.9494,59.5389,59.6057,64900.0
2020-01-31 09:50:00,62.52,62.62,62.2,62.52,58512.0,59.6917,59.7871,59.3861,59.6917,58512.0
2020-01-31 10:00:00,62.48,62.49,61.99,62.1,76312.0,59.6535,59.663,59.1856,59.2907,76312.0
2020-01-31 10:10:00,62.08,62.31,61.9,62.08,48872.0,59.2716,59.4912,59.0997,59.2716,48872.0
2020-01-31 10:20:00,62.08,62.29,61.87,61.87,58054.0,59.2716,59.4721,59.0711,59.0711,58054.0
2020-01-31 10:30:00,61.84,62.01,61.74,61.74,47836.0,59.0424,59.2047,58.9469,58.9469,47836.0
2020-01-31 10:40:00,61.73,61.93,61.65,61.69,41718.0,58.9374,59.1283,58.861,58.8992,41718.0
2020-01-31 10:50:00,61.63,61.66,61.42,61.49,63720.0,58.8419,58.8706,58.6414,58.7083,63720.0
2020-01-31 11:00:00,61.51,61.75,61.29,61.3,50846.0,58.7273,58.9565,58.5173,58.5268,50846.0
2020-01-31 11:10:00,61.3,61.55,60.92,61.35,110612.0,58.5268,58.7655,58.164,58.5746,110612.0
2020-01-31 11:20:00,61.31,61.38,61.05,61.05,25436.0,58.5364,58.6032,58.2882,58.2882,25436.0
2020-01-31 11:30:00,61.08,61.3,60.83,60.83,36726.0,58.3168,58.5268,58.0781,58.0781,36726.0
2020-01-31 11:40:00,61.12,61.58,61.04,61.43,56042.0,58.355,58.7942,58.2786,58.651,56042.0
2020-01-31 11:50:00,61.43,61.56,61.31,61.56,35550.0,58.651,58.7751,58.5364,58.7751,35550.0
2020-01-31 12:00:00,61.58,61.58,61.33,61.39,11310.0,58.7942,58.7942,58.5555,58.6128,11310.0
2020-01-31 12:10:00,61.37,61.48,61.18,61.22,22428.0,58.5937,58.6987,58.4123,58.4505,22428.0
2020-01-31 12:20:00,61.27,61.31,61.1,61.3,12674.0,58.4982,58.5364,58.3359,58.5268,12674.0
2020-01-31 12:30:00,61.16,61.16,60.53,60.64,65734.0,58.3932,58.3932,57.7917,57.8967,65734.0
2020-01-31 12:40:00,60.63,61.01,60.54,60.63,33526.0,57.8872,58.25,57.8012,57.8872,33526.0
2020-01-31 12:50:00,60.58,60.84,60.43,60.68,40030.0,57.8394,58.0877,57.6962,57.9349,40030.0
2020-01-31 13:00:00,60.71,60.95,60.56,60.62,29410.0,57.9635,58.1927,57.8203,57.8776,29410.0
2020-01-31 13:10:00,60.6,60.64,60.47,60.61,25190.0,57.8585,57.8967,57.7344,57.8681,25190.0
2020-01-31 13:20:00,60.49,60.76,60.44,60.6,29326.0,57.7535,58.0113,57.7058,57.8585,29326.0
2020-01-31 13:30:00,60.53,60.55,60.23,60.24,54852.0,57.7917,57.8108,57.5053,57.5148,54852.0
2020-01-31 13:40:00,60.22,60.35,60.07,60.27,26032.0,57.4957,57.6198,57.3525,57.5434,26032.0
2020-01-31 13:50:00,60.32,60.45,60.13,60.43,17838.0,57.5912,57.7153,57.4098,57.6962,17838.0
2020-01-31 14:00:00,60.5,60.72,60.5,60.6,42142.0,57.763,57.9731,57.763,57.8585,42142.0
2020-01-31 14:10:00,60.63,60.68,60.46,60.61,23484.0,57.8872,57.9349,57.7248,57.8681,23484.0
2020-01-31 14:20:00,60.55,60.59,60.23,60.35,63704.0,57.8108,57.849,57.5053,57.6198,63704.0
2020-01-31 14:30:00,60.34,60.75,60.34,60.58,50302.0,57.6103,58.0017,57.6103,57.8394,50302.0
2020-01-31 14:40:00,60.6,60.6,60.3,60.38,31044.0,57.8585,57.8585,57.5721,57.6485,31044.0
2020-01-31 14:50:00,60.35,60.54,60.3,60.44,43060.0,57.6198,57.8012,57.5721,57.7058,43060.0
2020-01-31 15:00:00,60.47,60.48,60.16,60.18,40526.0,57.7344,57.7439,57.4384,57.4575,40526.0
2020-01-31 15:10:00,60.22,60.23,59.96,60.08,186746.0,57.4957,57.5053,57.2475,57.362,186746.0
2020-01-31 15:20:00,60.16,60.19,59.86,59.89,123458.0,57.4384,57.4671,57.152,57.1806,123458.0
2020-01-31 15:30:00,59.85,59.99,59.64,59.68,105986.0,57.1424,57.2761,56.9419,56.9801,105986.0
2020-01-31 15:40:00,59.66,60.09,59.46,59.85,158496.0,56.961,57.3716,56.7701,57.1424,158496.0
2020-01-31 15:50:00,59.83,60.22,59.82,59.97,147652.0,57.1233,57.4957,57.1138,57.257,147652.0
2020-02-03 09:30:00,60.73,61.35,60.67,61.25,102234.0,57.9826,58.5746,57.9253,58.4791,102234.0
2020-02-03 09:40:00,61.22,61.72,61.2,61.72,62324.0,58.4505,58.9278,58.4314,58.9278,62324.0
2020-02-03 09:50:00,61.72,61.97,61.71,61.85,67508.0,58.9278,59.1665,58.9183,59.052,67508.0
2020-02-03 10:00:00,61.9,62.34,61.87,62.01,132468.0,59.0997,59.5198,59.0711,59.2047,132468.0
2020-02-03 10:10:00,62.01,62.2,62.01,62.16,29850.0,59.2047,59.3861,59.2047,59.3479,29850.0
2020-02-03 10:20:00,62.15,62.4,62.07,62.35,37986.0,59.3384,59.5771,59.262,59.5293,37986.0
2020-02-03 10:30:00,62.33,62.38,62.19,62.24,25314.0,59.5103,59.558,59.3766,59.4243,25314.0
2020-02-03 10:40:00,62.16,62.19,61.79,61.8,73876.0,59.3479,59.3766,58.9947,59.0042,73876.0
2020-02-03 10:50:00,61.77,61.93,61.77,61.87,51154.0,58.9756,59.1283,58.9756,59.0711,51154.0
2020-02-03 11:00:00,61.98,62.08,61.88,62.08,21498.0,59.1761,59.2716,59.0806,59.2716,21498.0
2020-02-03 11:10:00,62.03,62.05,61.57,61.61,60020.0,59.2238,59.2429,58.7846,58.8228,60020.0
2020-02-03 11:20:00,61.71,61.74,61.55,61.6,12958.0,58.9183,58.9469,58.7655,58.8133,12958.0
2020-02-03 11:30:00,61.51,61.51,61.29,61.37,33932.0,58.7273,58.7273,58.5173,58.5937,33932.0
2020-02-03 11:40:00,61.38,61.38,61.01,61.06,37182.0,58.6032,58.6032,58.25,58.2977,37182.0
2020-02-03 11:50:00,61.03,61.09,60.92,61.06,36918.0,58.2691,58.3263,58.164,58.2977,36918.0
2020-02-03 12:00:00,61.2,61.21,61.09,61.15,18508.0,58.4314,58.4409,58.3263,58.3836,18508.0
2020-02-03 12:10:00,60.98,61.32,60.96,61.31,12402.0,58.2213,58.5459,58.2022,58.5364,12402.0
2020-02-03 12:20:00,61.31,61.42,61.29,61.33,6764.0,58.5364,58.6414,58.5173,58.5555,6764.0
2020-02-03 12:30:00,61.26,61.27,61.04,61.04,25124.0,58.4887,58.4982,58.2786,58.2786,25124.0
2020-02-03 12:40:00,61.06,61.2,61.06,61.17,7050.0,58.2977,58.4314,58.2977,58.4027,7050.0
2020-02-03 12:50:00,61.23,61.32,61.22,61.22,8600.0,58.46,58.5459,58.4505,58.4505,8600.0
2020-02-03 13:00:00,61.13,61.13,61.08,61.08,3800.0,58.3645,58.3645,58.3168,58.3168,3800.0
2020-02-03 13:10:00,61.05,61.09,60.72,60.96,53558.0,58.2882,58.3263,57.9731,58.2022,53558.0
2020-02-03 13:20:00,60.93,61.02,60.9,60.9,13600.0,58.1736,58.2595,58.1449,58.1449,13600.0
2020-02-03 13:30:00,60.89,61.21,60.87,61.18,25200.0,58.1354,58.4409,58.1163,58.4123,25200.0
2020-02-03 13:40:00,61.2,61.2,61.08,61.19,14000.0,58.4314,58.4314,58.3168,58.4218,14000.0
2020-02-03 13:50:00,61.18,61.18,61.02,61.18,18600.0,58.4123,58.4123,58.2595,58.4123,18600.0
2020-02-03 14:00:00,61.18,61.18,60.91,60.98,11500.0,58.4123,58.4123,58.1545,58.2213,11500.0
2020-02-03 14:10:00,60.9,60.96,60.83,60.92,17546.0,58.1449,58.2022,58.0781,58.164,17546.0
2020-02-03 14:20:00,61.02,61.09,60.96,60.97,14040.0,58.2595,58.3263,58.2022,58.2118,14040.0
2020-02-03 14:30:00,61.04,61.05,60.83,61.02,8720.0,58.2786,58.2882,58.0781,58.2595,8720.0
2020-02-03 14:40:00,60.99,61.3,60.99,61.3,16922.0,58.2309,58.5268,58.2309,58.5268,16922.0
2020-02-03 14:50:00,61.28,61.28,61.21,61.23,10700.0,58.5078,58.5078,58.4409,58.46,10700.0
2020-02-03 15:00:00,61.18,61.34,61.18,61.27,11270.0,58.4123,58.565,58.4123,58.4982,11270.0
2020-02-03 15:10:00,61.24,61.26,61.16,61.21,5600.0,58.4696,58.4887,58.3932,58.4409,5600.0
2020-02-03 15:20:00,61.21,61.47,61.21,61.47,17358.0,58.4409,58.6892,58.4409,58.6892,17358.0
2020-02-03 15:30:00,61.44,61.44,61.31,61.33,7908.0,58.6605,58.6605,58.5364,58.5555,7908.0
2020-02-03 15:40:00,61.31,61.31,60.96,60.98,50314.0,58.5364,58.5364,58.2022,58.2213,50314.0
2020-02-03 15:50:00,60.94,60.99,60.82,60.92,158116.0,58.1831,58.2309,58.0686,58.164,158116.0
2020-02-04 09:30:00,63.36,63.58,63.15,63.3,113982.0,60.4937,60.7037,60.2932,60.4364,113982.0
2020-02-04 09:40:00,63.41,63.82,63.36,63.79,76956.0,60.5414,60.9328,60.4937,60.9042,76956.0
2020-02-04 09:50:00,63.8,63.83,63.62,63.75,46688.0,60.9137,60.9424,60.7419,60.866,46688.0
2020-02-04 10:00:00,63.8,63.8,63.63,63.69,28592.0,60.9137,60.9137,60.7514,60.8087,28592.0
2020-02-04 10:10:00,63.7,63.77,63.44,63.6,20540.0,60.8183,60.8851,60.57,60.7228,20540.0
2020-02-04 10:20:00,63.52,63.9,63.52,63.9,31722.0,60.6464,61.0092,60.6464,61.0092,31722.0
2020-02-04 10:30:00,63.85,64.02,63.84,63.99,27860.0,60.9615,61.1238,60.9519,61.0952,27860.0
2020-02-04 10:40:00,63.96,63.99,63.78,63.79,13456.0,61.0665,61.0952,60.8947,60.9042,13456.0
2020-02-04 10:50:00,63.75,63.9,63.69,63.75,16976.0,60.866,61.0092,60.8087,60.866,16976.0
2020-02-04 11:00:00,63.74,63.81,63.63,63.69,9458.0,60.8565,60.9233,60.7514,60.8087,9458.0
2020-02-04 11:10:00,63.69,63.93,63.69,63.93,22400.0,60.8087,61.0379,60.8087,61.0379,22400.0
2020-02-04 11:20:00,63.92,64.04,63.92,64.01,9298.0,61.0283,61.1429,61.0283,61.1142,9298.0
2020-02-04 11:30:00,64.0,64.15,63.97,64.13,14456.0,61.1047,61.2479,61.0761,61.2288,14456.0
2020-02-04 11:40:00,64.02,64.13,64.0,64.0,54148.0,61.1238,61.2288,61.1047,61.1047,54148.0
2020-02-04 11:50:00,63.97,63.98,63.85,63.97,15184.0,61.0761,61.0856,60.9615,61.0761,15184.0
2020-02-04 12:00:00,64.04,64.06,64.04,64.05,4430.0,61.1429,61.162,61.1429,61.1524,4430.0
2020-02-04 12:10:00,64.11,64.15,64.02,64.02,14660.0,61.2097,61.2479,61.1238,61.1238,14660.0
2020-02-04 12:20:00,64.1,64.11,64.07,64.07,4880.0,61.2002,61.2097,61.1715,61.1715,4880.0
2020-02-04 12:30:00,64.1,64.1,64.01,64.05,3912.0,61.2002,61.2002,61.1142,61.1524,3912.0
2020-02-04 12:40:00,64.07,64.07,63.91,63.97,4400.0,61.1715,61.1715,61.0188,61.0761,4400.0
2020-02-04 12:50:00,63.95,64.01,63.93,64.01,3200.0,61.057,61.1142,61.0379,61.1142,3200.0
2020-02-04 13:00:00,64.07,64.07,63.99,63.99,7268.0,61.1715,61.1715,61.0952,61.0952,7268.0
2020-02-04 13:10:00,63.98,63.98,63.83,63.83,5200.0,61.0856,61.0856,60.9424,60.9424,5200.0
2020-02-04 13:20:00,63.84,63.84,63.75,63.76,2516.0,60.9519,60.9519,60.866,60.8756,2516.0
2020-02-04 13:30:00,63.81,63.9,63.81,63.9,2900.0,60.9233,61.0092,60.9233,61.0092,2900.0
2020-02-04 13:40:00,63.89,64.01,63.89,63.99,2848.0,60.9997,61.1142,60.9997,61.0952,2848.0
2020-02-04 13:50:00,63.94,64.05,63.94,64.05,1410.0,61.0474,61.1524,61.0474,61.1524,1410.0
2020-02-04 14:00:00,64.08,64.14,64.08,64.1,9432.0,61.1811,61.2384,61.1811,61.2002,9432.0
2020-02-04 14:10:00,64.14,64.17,64.11,64.13,10030.0,61.2384,61.267,61.2097,61.2288,10030.0
2020-02-04 14:20:00,63.97,63.98,63.9,63.91,1650.0,61.0761,61.0856,61.0092,61.0188,1650.0
2020-02-04 14:30:00,63.9,64.02,63.88,64.01,13496.0,61.0092,61.1238,60.9901,61.1142,13496.0
2020-02-04 14:40:00,64.01,64.13,64.01,64.1,37876.0,61.1142,61.2288,61.1142,61.2002,37876.0
2020-02-04 14:50:00,64.06,64.06,63.93,63.94,20138.0,61.162,61.162,61.0379,61.0474,20138.0
2020-02-04 15:00:00,63.88,63.88,63.81,63.81,16076.0,60.9901,60.9901,60.9233,60.9233,16076.0
2020-02-04 15:10:00,63.81,63.91,63.75,63.91,21642.0,60.9233,61.0188,60.866,61.0188,21642.0
2020-02-04 15:20:00,63.89,63.99,63.88,63.97,14144.0,60.9997,61.0952,60.9901,61.0761,14144.0
2020-02-04 15:30:00,63.95,63.98,63.85,63.85,14292.0,61.057,61.0856,60.9615,60.9615,14292.0
2020-02-04 15:40:00,63.82,63.82,63.67,63.72,26340.0,60.9328,60.9328,60.7896,60.8374,26340.0
2020-02-04 15:50:00,63.66,63.7,63.46,63.54,34912.0,60.7801,60.8183,60.5891,60.6655,34912.0
2020-02-05 09:30:00,65.35,65.47,65.2,65.24,80864.0,62.3936,62.5082,62.2504,62.2886,80864.0
2020-02-05 09:40:00,65.2,65.74,65.12,65.71,120410.0,62.2504,62.766,62.174,62.7373,120410.0
2020-02-05 09:50:00,65.69,65.77,65.51,65.58,28800.0,62.7182,62.7946,62.5464,62.6132,28800.0
2020-02-05 10:00:00,65.5,65.75,65.5,65.51,39308.0,62.5368,62.7755,62.5368,62.5464,39308.0
2020-02-05 10:10:00,65.49,65.5,65.25,65.32,22380.0,62.5273,62.5368,62.2982,62.365,22380.0
2020-02-05 10:20:00,65.33,65.5,64.88,65.03,43706.0,62.3745,62.5368,61.9449,62.0881,43706.0
2020-02-05 10:30:00,65.04,65.19,64.83,64.88,48642.0,62.0977,62.2409,61.8972,61.9449,48642.0
2020-02-05 10:40:00,64.88,65.23,64.84,65.22,44662.0,61.9449,62.2791,61.9067,62.2695,44662.0
2020-02-05 10:50:00,65.17,65.41,65.17,65.39,57900.0,62.2218,62.4509,62.2218,62.4318,57900.0
2020-02-05 11:00:00,65.39,65.41,65.22,65.38,16604.0,62.4318,62.4509,62.2695,62.4223,16604.0
2020-02-05 11:10:00,65.39,65.63,65.39,65.63,27424.0,62.4318,62.661,62.4318,62.661,27424.0
2020-02-05 11:20:00,65.57,65.66,65.55,65.62,32732.0,62.6037,62.6896,62.5846,62.6514,32732.0
2020-02-05 11:30:00,65.63,65.64,65.42,65.52,40708.0,62.661,62.6705,62.4605,62.5559,40708.0
2020-02-05 11:40:00,65.42,65.61,65.28,65.61,37078.0,62.4605,62.6419,62.3268,62.6419,37078.0
2020-02-05 11:50:00,65.64,65.76,65.6,65.75,27890.0,62.6705,62.7851,62.6323,62.7755,27890.0
2020-02-05 12:00:00,65.77,66.01,65.77,66.01,40632.0,62.7946,63.0238,62.7946,63.0238,40632.0
2020-02-05 12:10:00,66.0,66.04,65.92,65.93,17378.0,63.0142,63.0524,62.9378,62.9474,17378.0
2020-02-05 12:20:00,65.89,65.97,65.87,65.87,8958.0,62.9092,62.9856,62.8901,62.8901,8958.0
2020-02-05 12:30:00,65.89,65.94,65.8,65.94,7564.0,62.9092,62.9569,62.8233,62.9569,7564.0
2020-02-05 12:40:00,65.92,65.95,65.85,65.95,3588.0,62.9378,62.9665,62.871,62.9665,3588.0
2020-02-05 12:50:00,66.0,66.02,65.86,65.92,6854.0,63.0142,63.0333,62.8806,62.9378,6854.0
2020-02-05 13:00:00,65.86,65.86,65.77,65.84,7000.0,62.8806,62.8806,62.7946,62.8615,7000.0
2020-02-05 13:10:00,65.89,65.89,65.77,65.78,4700.0,62.9092,62.9092,62.7946,62.8042,4700.0
2020-02-05 13:20:00,65.83,65.96,65.82,65.96,9358.0,62.8519,62.976,62.8424,62.976,9358.0
2020-02-05 13:30:00,65.91,66.0,65.89,65.95,7156.0,62.9283,63.0142,62.9092,62.9665,7156.0
2020-02-05 13:40:00,65.96,66.2,65.93,66.2,39270.0,62.976,63.2052,62.9474,63.2052,39270.0
2020-02-05 13:50:00,66.21,66.26,66.17,66.19,24352.0,63.2147,63.2625,63.1765,63.1956,24352.0
2020-02-05 14:00:00,66.13,66.2,66.06,66.06,15720.0,63.1383,63.2052,63.0715,63.0715,15720.0
2020-02-05 14:10:00,66.06,66.2,66.02,66.19,16510.0,63.0715,63.2052,63.0333,63.1956,16510.0
2020-02-05 14:20:00,66.21,66.35,66.21,66.33,16754.0,63.2147,63.3484,63.2147,63.3293,16754.0
2020-02-05 14:30:00,66.31,66.31,66.27,66.31,13626.0,63.3102,63.3102,63.272,63.3102,13626.0
2020-02-05 14:40:00,66.3,66.36,66.29,66.36,15008.0,63.3007,63.3579,63.2911,63.3579,15008.0
2020-02-05 14:50:00,66.35,66.56,66.35,66.53,32132.0,63.3484,63.5489,63.3484,63.5202,32132.0
2020-02-05 15:00:00,66.51,66.68,66.48,66.62,28742.0,63.5012,63.6635,63.4725,63.6062,28742.0
2020-02-05 15:10:00,66.61,66.71,66.54,66.69,23602.0,63.5966,63.6921,63.5298,63.673,23602.0
2020-02-05 15:20:00,66.75,66.86,66.73,66.79,24184.0,63.7303,63.8353,63.7112,63.7685,24184.0
2020-02-05 15:30:00,66.79,66.79,66.57,66.58,27028.0,63.7685,63.7685,63.5584,63.568,27028.0
2020-02-05 15:40:00,66.55,66.72,66.54,66.6,21836.0,63.5393,63.7017,63.5298,63.5871,21836.0
2020-02-05 15:50:00,66.59,66.72,66.36,66.72,45432.0,63.5775,63.7017,63.3579,63.7017,45432.0
2020-02-06 09:30:00,67.51,67.6,66.86,66.94,67072.0,64.4559,64.5418,63.8353,63.9117,67072.0
2020-02-06 09:40:00,66.9,66.9,66.57,66.61,63834.0,63.8735,63.8735,63.5584,63.5966,63834.0
2020-02-06 09:50:00,66.6,67.08,66.49,67.08,48930.0,63.5871,64.0454,63.4821,64.0454,48930.0
2020-02-06 10:00:00,67.05,67.19,66.92,67.06,28946.0,64.0167,64.1504,63.8926,64.0263,28946.0
2020-02-06 10:10:00,67.05,67.17,66.63,66.63,21820.0,64.0167,64.1313,63.6157,63.6157,21820.0
2020-02-06 10:20:00,66.62,66.8,66.42,66.72,35780.0,63.6062,63.778,63.4152,63.7017,35780.0
2020-02-06 10:30:00,66.64,66.83,66.61,66.81,16278.0,63.6253,63.8067,63.5966,63.7876,16278.0
2020-02-06 10:40:00,66.86,67.1,66.61,66.99,19882.0,63.8353,64.0645,63.5966,63.9594,19882.0
2020-02-06 10:50:00,67.01,67.11,66.79,67.0,20844.0,63.9785,64.074,63.7685,63.969,20844.0
2020-02-06 11:00:00,66.9,67.19,66.9,67.08,17496.0,63.8735,64.1504,63.8735,64.0454,17496.0
2020-02-06 11:10:00,67.2,67.39,66.83,67.15,77348.0,64.1599,64.3413,63.8067,64.1122,77348.0
2020-02-06 11:20:00,67.17,67.35,67.17,67.3,13946.0,64.1313,64.3032,64.1313,64.2554,13946.0
2020-02-06 11:30:00,67.32,67.38,67.25,67.32,9290.0,64.2745,64.3318,64.2077,64.2745,9290.0
2020-02-06 11:40:00,67.36,67.38,67.05,67.13,30970.0,64.3127,64.3318,64.0167,64.0931,30970.0
2020-02-06 11:50:00,67.1,67.1,66.86,66.86,26112.0,64.0645,64.0645,63.8353,63.8353,26112.0
2020-02-06 12:00:00,66.92,67.17,66.92,67.16,8278.0,63.8926,64.1313,63.8926,64.1217,8278.0
2020-02-06 12:10:00,67.14,67.36,67.1,67.33,13664.0,64.1027,64.3127,64.0645,64.2841,13664.0
2020-02-06 12:20:00,67.36,67.53,67.35,67.52,17018.0,64.3127,64.475,64.3032,64.4655,17018.0
2020-02-06 12:30:00,67.48,67.5,67.41,67.42,7724.0,64.4273,64.4464,64.3604,64.37,7724.0
2020-02-06 12:40:00,67.4,67.42,67.23,67.25,15292.0,64.3509,64.37,64.1886,64.2077,15292.0
2020-02-06 12:50:00,67.27,67.45,67.26,67.43,6726.0,64.2268,64.3986,64.2172,64.3795,6726.0
2020-02-06 13:00:00,67.43,67.51,67.37,67.37,17192.0,64.3795,64.4559,64.3222,64.3222,17192.0
2020-02-06 13:10:00,67.34,67.37,67.29,67.3,6490.0,64.2936,64.3222,64.2459,64.2554,6490.0
2020-02-06 13:20:00,67.26,67.28,67.21,67.28,2598.0,64.2172,64.2363,64.1695,64.2363,2598.0
2020-02-06 13:30:00,67.24,67.25,67.13,67.16,6880.0,64.1981,64.2077,64.0931,64.1217,6880.0
2020-02-06 13:40:00,67.12,67.24,67.1,67.24,6540.0,64.0836,64.1981,64.0645,64.1981,6540.0
2020-02-06 13:50:00,67.25,67.37,67.25,67.36,5510.0,64.2077,64.3222,64.2077,64.3127,5510.0
2020-02-06 14:00:00,67.36,67.49,67.35,67.46,8060.0,64.3127,64.4368,64.3032,64.4082,8060.0
2020-02-06 14:10:00,67.48,67.53,67.47,67.51,5078.0,64.4273,64.475,64.4177,64.4559,5078.0
2020-02-06 14:20:00,67.41,67.42,67.26,67.42,15668.0,64.3604,64.37,64.2172,64.37,15668.0
2020-02-06 14:30:00,67.42,67.46,67.37,67.37,10998.0,64.37,64.4082,64.3222,64.3222,10998.0
2020-02-06 14:40:00,67.42,67.45,67.38,67.45,8524.0,64.37,64.3986,64.3318,64.3986,8524.0
2020-02-06 14:50:00,67.47,67.47,67.38,67.38,3188.0,64.4177,64.4177,64.3318,64.3318,3188.0
2020-02-06 15:00:00,67.31,67.42,67.27,67.42,17708.0,64.265,64.37,64.2268,64.37,17708.0
2020-02-06 15:10:00,67.41,67.41,67.13,67.14,17896.0,64.3604,64.3604,64.0931,64.1027,17896.0
2020-02-06 15:20:00,67.11,67.17,66.98,67.09,26222.0,64.074,64.1313,63.9499,64.0549,26222.0
2020-02-06 15:30:00,67.17,67.36,67.17,67.36,24772.0,64.1313,64.3127,64.1313,64.3127,24772.0
2020-02-06 15:40:00,67.34,67.42,67.26,67.28,18626.0,64.2936,64.37,64.2172,64.2363,18626.0
2020-02-06 15:50:00,67.28,67.42,67.19,67.31,46126.0,64.2363,64.37,64.1504,64.265,46126.0
2020-02-07 09:30:00,66.66,66.69,65.98,66.21,122488.0,63.6444,63.673,62.9951,63.2147,122488.0
2020-02-07 09:40:00,66.13,66.29,66.05,66.27,40330.0,63.1383,63.2911,63.062,63.272,40330.0
2020-02-07 09:50:00,66.29,66.38,65.95,66.0,49584.0,63.2911,63.377,62.9665,63.0142,49584.0
2020-02-07 10:00:00,65.98,66.19,65.8,66.09,62250.0,62.9951,63.1956,62.8233,63.1002,62250.0
2020-02-07 10:10:00,66.13,66.29,66.07,66.23,31332.0,63.1383,63.2911,63.0811,63.2338,31332.0
2020-02-07 10:20:00,66.3,66.39,66.21,66.37,38026.0,63.3007,63.3866,63.2147,63.3675,38026.0
2020-02-07 10:30:00,66.42,66.47,66.17,66.2,50508.0,63.4152,63.463,63.1765,63.2052,50508.0
2020-02-07 10:40:00,66.23,66.41,66.11,66.17,56046.0,63.2338,63.4057,63.1192,63.1765,56046.0
2020-02-07 10:50:00,66.15,66.31,66.13,66.28,12078.0,63.1574,63.3102,63.1383,63.2816,12078.0
2020-02-07 11:00:00,66.08,66.17,65.92,66.07,93810.0,63.0906,63.1765,62.9378,63.0811,93810.0
2020-02-07 11:10:00,66.05,66.14,65.95,66.11,52890.0,63.062,63.1479,62.9665,63.1192,52890.0
2020-02-07 11:20:00,66.19,66.41,66.19,66.38,57466.0,63.1956,63.4057,63.1956,63.377,57466.0
2020-02-07 11:30:00,66.36,66.49,66.25,66.25,24448.0,63.3579,63.4821,63.2529,63.2529,24448.0
2020-02-07 11:40:00,66.2,66.23,66.05,66.11,10670.0,63.2052,63.2338,63.062,63.1192,10670.0
2020-02-07 11:50:00,66.06,66.23,66.06,66.23,27186.0,63.0715,63.2338,63.0715,63.2338,27186.0
2020-02-07 12:00:00,66.17,66.32,66.14,66.29,14020.0,63.1765,63.3197,63.1479,63.2911,14020.0
2020-02-07 12:10:00,66.19,66.35,66.17,66.24,21416.0,63.1956,63.3484,63.1765,63.2434,21416.0
2020-02-07 12:20:00,66.28,66.31,66.16,66.23,16732.0,63.2816,63.3102,63.167,63.2338,16732.0
2020-02-07 12:30:00,66.22,66.22,66.02,66.08,16380.0,63.2243,63.2243,63.0333,63.0906,16380.0
2020-02-07 12:40:00,66.1,66.14,66.05,66.07,4068.0,63.1097,63.1479,63.062,63.0811,4068.0
2020-02-07 12:50:00,66.07,66.16,66.03,66.16,8742.0,63.0811,63.167,63.0429,63.167,8742.0
2020-02-07 13:00:00,66.05,66.09,66.05,66.08,1900.0,63.062,63.1002,63.062,63.0906,1900.0
2020-02-07 13:10:00,66.02,66.05,65.98,65.99,23742.0,63.0333,63.062,62.9951,63.0047,23742.0
2020-02-07 13:20:00,66.0,66.07,65.93,66.07,18160.0,63.0142,63.0811,62.9474,63.0811,18160.0
2020-02-07 13:30:00,66.1,66.14,65.9,65.9,38310.0,63.1097,63.1479,62.9187,62.9187,38310.0
2020-02-07 13:40:00,65.88,65.93,65.67,65.67,50196.0,62.8997,62.9474,62.6992,62.6992,50196.0
2020-02-07 13:50:00,65.79,65.85,65.62,65.63,37526.0,62.8137,62.871,62.6514,62.661,37526.0
2020-02-07 14:00:00,65.6,65.6,65.27,65.31,104516.0,62.6323,62.6323,62.3172,62.3554,104516.0
2020-02-07 14:10:00,65.31,65.43,65.22,65.36,44266.0,62.3554,62.47,62.2695,62.4032,44266.0
2020-02-07 14:20:00,65.33,65.47,65.23,65.47,20478.0,62.3745,62.5082,62.2791,62.5082,20478.0
2020-02-07 14:30:00,65.46,65.61,65.46,65.51,44468.0,62.4987,62.6419,62.4987,62.5464,44468.0
2020-02-07 14:40:00,65.48,65.67,65.43,65.51,70374.0,62.5177,62.6992,62.47,62.5464,70374.0
2020-02-07 14:50:00,65.48,65.63,65.38,65.55,44000.0,62.5177,62.661,62.4223,62.5846,44000.0
2020-02-07 15:00:00,65.6,65.69,65.52,65.52,62274.0,62.6323,62.7182,62.5559,62.5559,62274.0
2020-02-07 15:10:00,65.51,65.62,65.46,65.6,25598.0,62.5464,62.6514,62.4987,62.6323,25598.0
2020-02-07 15:20:00,65.5,65.6,65.46,65.56,41528.0,62.5368,62.6323,62.4987,62.5941,41528.0
2020-02-07 15:30:00,65.55,65.65,65.54,65.58,47930.0,62.5846,62.6801,62.575,62.6132,47930.0
2020-02-07 15:40:00,65.61,65.77,65.61,65.64,54888.0,62.6419,62.7946,62.6419,62.6705,54888.0
2020-02-07 15:50:00,65.71,65.72,65.33,65.56,72472.0,62.7373,62.7469,62.3745,62.5941,72472.0
2020-02-10 09:30:00,64.9,65.58,64.86,65.49,130322.0,61.964,62.6132,61.9258,62.5273,130322.0
2020-02-10 09:40:00,65.48,65.65,65.44,65.44,40122.0,62.5177,62.6801,62.4796,62.4796,40122.0
2020-02-10 09:50:00,65.5,65.78,65.45,65.75,32916.0,62.5368,62.8042,62.4891,62.7755,32916.0
2020-02-10 10:00:00,65.86,66.02,65.86,66.02,58956.0,62.8806,63.0333,62.8806,63.0333,58956.0
2020-02-10 10:10:00,65.99,66.11,65.92,66.07,21756.0,63.0047,63.1192,62.9378,63.0811,21756.0
2020-02-10 10:20:00,66.11,66.17,66.04,66.12,50826.0,63.1192,63.1765,63.0524,63.1288,50826.0
2020-02-10 10:30:00,66.15,66.38,66.13,66.36,67458.0,63.1574,63.377,63.1383,63.3579,67458.0
2020-02-10 10:40:00,66.36,66.38,66.22,66.33,10428.0,63.3579,63.377,63.2243,63.3293,10428.0
2020-02-10 10:50:00,66.31,66.31,66.08,66.1,20692.0,63.3102,63.3102,63.0906,63.1097,20692.0
2020-02-10 11:00:00,66.11,66.2,66.07,66.14,66496.0,63.1192,63.2052,63.0811,63.1479,66496.0
2020-02-10 11:10:00,66.13,66.13,65.97,66.05,20770.0,63.1383,63.1383,62.9856,63.062,20770.0
2020-02-10 11:20:00,66.08,66.17,66.03,66.14,22600.0,63.0906,63.1765,63.0429,63.1479,22600.0
2020-02-10 11:30:00,66.19,66.2,65.98,66.1,55570.0,63.1956,63.2052,62.9951,63.1097,55570.0
2020-02-10 11:40:00,66.08,66.27,66.07,66.2,43368.0,63.0906,63.272,63.0811,63.2052,43368.0
2020-02-10 11:50:00,66.17,66.17,65.97,66.0,16102.0,63.1765,63.1765,62.9856,63.0142,16102.0
2020-02-10 12:00:00,65.98,65.99,65.86,65.92,26250.0,62.9951,63.0047,62.8806,62.9378,26250.0
2020-02-10 12:10:00,65.92,65.95,65.8,65.83,14196.0,62.9378,62.9665,62.8233,62.8519,14196.0
2020-02-10 12:20:00,65.82,65.92,65.79,65.92,9144.0,62.8424,62.9378,62.8137,62.9378,9144.0
2020-02-10 12:30:00,65.92,65.92,65.75,65.82,19916.0,62.9378,62.9378,62.7755,62.8424,19916.0
2020-02-10 12:40:00,65.83,65.89,65.83,65.89,13800.0,62.8519,62.9092,62.8519,62.9092,13800.0
2020-02-10 12:50:00,65.79,65.83,65.75,65.81,4758.0,62.8137,62.8519,62.7755,62.8328,4758.0
2020-02-10 13:00:00,65.85,65.91,65.84,65.89,14976.0,62.871,62.9283,62.8615,62.9092,14976.0
2020-02-10 13:10:00,65.94,65.98,65.93,65.96,11410.0,62.9569,62.9951,62.9474,62.976,11410.0
2020-02-10 13:20:00,65.98,66.0,65.93,65.93,8304.0,62.9951,63.0142,62.9474,62.9474,8304.0
2020-02-10 13:30:00,65.92,66.02,65.92,65.97,8780.0,62.9378,63.0333,62.9378,62.9856,8780.0
2020-02-10 13:40:00,65.98,65.99,65.89,65.93,5980.0,62.9951,63.0047,62.9092,62.9474,5980.0
2020-02-10 13:50:00,65.95,66.0,65.95,66.0,5282.0,62.9665,63.0142,62.9665,63.0142,5282.0
2020-02-10 14:00:00,65.89,65.92,65.8,65.85,12540.0,62.9092,62.9378,62.8233,62.871,12540.0
2020-02-10 14:10:00,65.86,65.96,65.86,65.94,9710.0,62.8806,62.976,62.8806,62.9569,9710.0
2020-02-10 14:20:00,65.97,66.04,65.97,66.03,10500.0,62.9856,63.0524,62.9856,63.0429,10500.0
2020-02-10 14:30:00,66.01,66.06,66.0,66.0,9600.0,63.0238,63.0715,63.0142,63.0142,9600.0
2020-02-10 14:40:00,66.01,66.05,65.97,66.05,3340.0,63.0238,63.062,62.9856,63.062,3340.0
2020-02-10 14:50:00,66.08,66.25,66.08,66.25,26464.0,63.0906,63.2529,63.0906,63.2529,26464.0
2020-02-10 15:00:00,66.24,66.36,66.24,66.35,20146.0,63.2434,63.3579,63.2434,63.3484,20146.0
2020-02-10 15:10:00,66.38,66.45,66.33,66.33,34534.0,63.377,63.4439,63.3293,63.3293,34534.0
2020-02-10 15:20:00,66.34,66.5,66.34,66.5,63172.0,63.3388,63.4916,63.3388,63.4916,63172.0
2020-02-10 15:30:00,66.46,66.48,66.36,66.39,60932.0,63.4534,63.4725,63.3579,63.3866,60932.0
2020-02-10 15:40:00,66.4,66.5,66.36,66.47,26574.0,63.3961,63.4916,63.3579,63.463,26574.0
2020-02-10 15:50:00,66.42,66.71,66.36,66.71,59924.0,63.4152,63.6921,63.3579,63.6921,59924.0
2020-02-11 09:30:00,67.73,67.76,66.97,67.13,126330.0,64.666,64.6946,63.9403,64.0931,126330.0
2020-02-11 09:40:00,67.08,67.45,66.96,67.38,53402.0,64.0454,64.3986,63.9308,64.3318,53402.0
2020-02-11 09:50:00,67.44,67.44,67.18,67.18,77488.0,64.3891,64.3891,64.1408,64.1408,77488.0
2020-02-11 10:00:00,67.3,67.52,67.29,67.47,25990.0,64.2554,64.4655,64.2459,64.4177,25990.0
2020-02-11 10:10:00,67.48,67.6,67.38,67.44,23550.0,64.4273,64.5418,64.3318,64.3891,23550.0
2020-02-11 10:20:00,67.53,67.61,67.48,67.58,38254.0,64.475,64.5514,64.4273,64.5227,38254.0
2020-02-11 10:30:00,67.61,67.67,67.47,67.5,15722.0,64.5514,64.6087,64.4177,64.4464,15722.0
2020-02-11 10:40:00,67.56,67.65,67.43,67.51,10816.0,64.5037,64.5896,64.3795,64.4559,10816.0
2020-02-11 10:50:00,67.52,67.52,67.28,67.29,7416.0,64.4655,64.4655,64.2363,64.2459,7416.0
2020-02-11 11:00:00,67.33,67.39,67.25,67.27,19522.0,64.2841,64.3413,64.2077,64.2268,19522.0
2020-02-11 11:10:00,67.24,67.27,67.0,67.11,37596.0,64.1981,64.2268,63.969,64.074,37596.0
2020-02-11 11:20:00,67.11,67.11,66.96,67.01,16900.0,64.074,64.074,63.9308,63.9785,16900.0
2020-02-11 11:30:00,67.0,67.02,66.63,66.69,58020.0,63.969,63.9881,63.6157,63.673,58020.0
2020-02-11 11:40:00,66.63,66.92,66.62,66.92,52096.0,63.6157,63.8926,63.6062,63.8926,52096.0
2020-02-11 11:50:00,66.95,66.99,66.79,66.83,19278.0,63.9212,63.9594,63.7685,63.8067,19278.0
2020-02-11 12:00:00,66.89,66.94,66.78,66.82,14762.0,63.864,63.9117,63.7589,63.7971,14762.0
2020-02-11 12:10:00,66.83,66.98,66.78,66.92,17612.0,63.8067,63.9499,63.7589,63.8926,17612.0
2020-02-11 12:20:00,66.95,67.0,66.93,67.0,22400.0,63.9212,63.969,63.9022,63.969,22400.0
2020-02-11 12:30:00,66.98,67.04,66.98,66.99,8716.0,63.9499,64.0072,63.9499,63.9594,8716.0
2020-02-11 12:40:00,66.97,66.99,66.85,66.88,5360.0,63.9403,63.9594,63.8258,63.8544,5360.0
2020-02-11 12:50:00,66.86,67.03,66.86,67.03,18500.0,63.8353,63.9976,63.8353,63.9976,18500.0
2020-02-11 13:00:00,67.06,67.17,67.04,67.17,107220.0,64.0263,64.1313,64.0072,64.1313,107220.0
2020-02-11 13:10:00,67.07,67.08,67.03,67.05,9080.0,64.0358,64.0454,63.9976,64.0167,9080.0
2020-02-11 13:20:00,67.04,67.04,66.95,67.01,4396.0,64.0072,64.0072,63.9212,63.9785,4396.0
2020-02-11 13:30:00,67.06,67.09,67.03,67.03,4372.0,64.0263,64.0549,63.9976,63.9976,4372.0
2020-02-11 13:40:00,67.04,67.05,66.97,66.99,3406.0,64.0072,64.0167,63.9403,63.9594,3406.0
2020-02-11 13:50:00,66.95,66.97,66.83,66.97,8256.0,63.9212,63.9403,63.8067,63.9403,8256.0
2020-02-11 14:00:00,66.92,66.92,66.71,66.81,8872.0,63.8926,63.8926,63.6921,63.7876,8872.0
2020-02-11 14:10:00,66.81,66.88,66.73,66.78,5468.0,63.7876,63.8544,63.7112,63.7589,5468.0
2020-02-11 14:20:00,66.7,66.73,66.61,66.66,28690.0,63.6826,63.7112,63.5966,63.6444,28690.0
2020-02-11 14:30:00,66.77,66.9,66.76,66.88,8566.0,63.7494,63.8735,63.7398,63.8544,8566.0
2020-02-11 14:40:00,66.92,67.0,66.89,66.96,7240.0,63.8926,63.969,63.864,63.9308,7240.0
2020-02-11 14:50:00,66.97,66.97,66.71,66.74,9800.0,63.9403,63.9403,63.6921,63.7207,9800.0
2020-02-11 15:00:00,66.74,66.79,66.51,66.54,37920.0,63.7207,63.7685,63.5012,63.5298,37920.0
2020-02-11 15:10:00,66.55,66.56,66.27,66.33,35308.0,63.5393,63.5489,63.272,63.3293,35308.0
2020-02-11 15:20:00,66.36,66.58,66.35,66.56,30420.0,63.3579,63.568,63.3484,63.5489,30420.0
2020-02-11 15:30:00,66.61,66.66,66.5,66.61,17900.0,63.5966,63.6444,63.4916,63.5966,17900.0
2020-02-11 15:40:00,66.73,66.81,66.58,66.58,32176.0,63.7112,63.7876,63.568,63.568,32176.0
2020-02-11 15:50:00,66.56,66.92,66.55,66.77,131530.0,63.5489,63.8926,63.5393,63.7494,131530.0
2020-02-12 09:30:00,67.86,68.32,67.84,68.3,195620.0,64.7901,65.2293,64.771,65.2102,195620.0
2020-02-12 09:40:00,68.29,68.35,68.08,68.11,48196.0,65.2006,65.2579,65.0001,65.0288,48196.0
2020-02-12 09:50:00,68.08,68.39,68.02,68.39,37370.0,65.0001,65.2961,64.9428,65.2961,37370.0
2020-02-12 10:00:00,68.39,68.52,67.98,68.11,89208.0,65.2961,65.4202,64.9047,65.0288,89208.0
2020-02-12 10:10:00,68.08,68.24,68.02,68.24,37218.0,65.0001,65.1529,64.9428,65.1529,37218.0
2020-02-12 10:20:00,68.25,68.27,68.13,68.17,4600.0,65.1624,65.1815,65.0479,65.0861,4600.0
2020-02-12 10:30:00,68.14,68.28,68.14,68.25,14700.0,65.0574,65.1911,65.0574,65.1624,14700.0
2020-02-12 10:40:00,68.2,68.21,67.96,68.0,36994.0,65.1147,65.1242,64.8856,64.9237,36994.0
2020-02-12 10:50:00,68.05,68.13,67.98,67.99,14484.0,64.9715,65.0479,64.9047,64.9142,14484.0
2020-02-12 11:00:00,68.05,68.2,68.05,68.19,7320.0,64.9715,65.1147,64.9715,65.1052,7320.0
2020-02-12 11:10:00,68.2,68.2,68.0,68.05,11214.0,65.1147,65.1147,64.9237,64.9715,11214.0
2020-02-12 11:20:00,68.04,68.21,68.04,68.13,11360.0,64.9619,65.1242,64.9619,65.0479,11360.0
2020-02-12 11:30:00,68.14,68.14,67.99,68.03,16314.0,65.0574,65.0574,64.9142,64.9524,16314.0
2020-02-12 11:40:00,68.0,68.07,67.85,68.05,32578.0,64.9237,64.9906,64.7805,64.9715,32578.0
2020-02-12 11:50:00,68.05,68.14,68.05,68.1,8600.0,64.9715,65.0574,64.9715,65.0192,8600.0
2020-02-12 12:00:00,68.17,68.22,68.13,68.13,19412.0,65.0861,65.1338,65.0479,65.0479,19412.0
2020-02-12 12:10:00,68.13,68.17,68.1,68.14,4110.0,65.0479,65.0861,65.0192,65.0574,4110.0
2020-02-12 12:20:00,68.16,68.21,68.11,68.2,5288.0,65.0765,65.1242,65.0288,65.1147,5288.0
2020-02-12 12:30:00,68.22,68.29,68.13,68.27,28206.0,65.1338,65.2006,65.0479,65.1815,28206.0
2020-02-12 12:40:00,68.28,68.28,68.17,68.25,25068.0,65.1911,65.1911,65.0861,65.1624,25068.0
2020-02-12 12:50:00,68.26,68.27,68.05,68.09,42400.0,65.172,65.1815,64.9715,65.0097,42400.0
2020-02-12 13:00:00,68.05,68.05,67.98,67.99,8296.0,64.9715,64.9715,64.9047,64.9142,8296.0
2020-02-12 13:10:00,67.99,68.01,67.93,67.98,26378.0,64.9142,64.9333,64.8569,64.9047,26378.0
2020-02-12 13:20:00,67.94,68.05,67.92,68.05,5800.0,64.8665,64.9715,64.8474,64.9715,5800.0
2020-02-12 13:30:00,68.08,68.18,68.05,68.18,12920.0,65.0001,65.0956,64.9715,65.0956,12920.0
2020-02-12 13:40:00,68.18,68.21,68.15,68.17,3080.0,65.0956,65.1242,65.067,65.0861,3080.0
2020-02-12 13:50:00,68.16,68.24,68.13,68.22,6730.0,65.0765,65.1529,65.0479,65.1338,6730.0
2020-02-12 14:00:00,68.25,68.32,68.22,68.3,13566.0,65.1624,65.2293,65.1338,65.2102,13566.0
2020-02-12 14:10:00,68.31,68.33,68.27,68.29,5998.0,65.2197,65.2388,65.1815,65.2006,5998.0
2020-02-12 14:20:00,68.32,68.36,68.29,68.31,18720.0,65.2293,65.2675,65.2006,65.2197,18720.0
2020-02-12 14:30:00,68.31,68.36,68.29,68.36,2600.0,65.2197,65.2675,65.2006,65.2675,2600.0
2020-02-12 14:40:00,68.37,68.46,68.35,68.42,10750.0,65.277,65.3629,65.2579,65.3247,10750.0
2020-02-12 14:50:00,68.44,68.44,68.28,68.34,6712.0,65.3438,65.3438,65.1911,65.2484,6712.0
2020-02-12 15:00:00,68.33,68.46,68.32,68.34,32946.0,65.2388,65.3629,65.2293,65.2484,32946.0
2020-02-12 15:10:00,68.34,68.35,68.22,68.3,35936.0,65.2484,65.2579,65.1338,65.2102,35936.0
2020-02-12 15:20:00,68.36,68.44,68.36,68.39,6452.0,65.2675,65.3438,65.2675,65.2961,6452.0
2020-02-12 15:30:00,68.36,68.49,68.33,68.48,19516.0,65.2675,65.3916,65.2388,65.382,19516.0
2020-02-12 15:40:00,68.5,68.65,68.5,68.56,49930.0,65.4011,65.5443,65.4011,65.4584,49930.0
2020-02-12 15:50:00,68.57,68.72,68.57,68.62,45490.0,65.468,65.6112,65.468,65.5157,45490.0
2020-02-13 09:30:00,67.64,68.14,67.47,67.89,105450.0,64.58,65.0574,64.4177,64.8187,105450.0
2020-02-13 09:40:00,67.9,68.15,67.79,67.95,35232.0,64.8283,65.067,64.7232,64.876,35232.0
2020-02-13 09:50:00,67.96,68.11,67.7,67.7,27800.0,64.8856,65.0288,64.6373,64.6373,27800.0
2020-02-13 10:00:00,67.7,67.74,67.34,67.59,69274.0,64.6373,64.6755,64.2936,64.5323,69274.0
2020-02-13 10:10:00,67.68,67.83,67.61,67.83,20160.0,64.6182,64.7614,64.5514,64.7614,20160.0
2020-02-13 10:20:00,67.83,67.83,67.61,67.7,5376.0,64.7614,64.7614,64.5514,64.6373,5376.0
2020-02-13 10:30:00,67.7,67.72,67.45,67.5,48878.0,64.6373,64.6564,64.3986,64.4464,48878.0
2020-02-13 10:40:00,67.52,67.86,67.51,67.85,33594.0,64.4655,64.7901,64.4559,64.7805,33594.0
2020-02-13 10:50:00,67.84,68.07,67.81,68.06,23720.0,64.771,64.9906,64.7423,64.981,23720.0
2020-02-13 11:00:00,68.11,68.2,68.11,68.15,26666.0,65.0288,65.1147,65.0288,65.067,26666.0
2020-02-13 11:10:00,68.15,68.16,67.94,68.0,10200.0,65.067,65.0765,64.8665,64.9237,10200.0
2020-02-13 11:20:00,68.25,68.28,68.19,68.28,7836.0,65.1624,65.1911,65.1052,65.1911,7836.0
2020-02-13 11:30:00,68.25,68.43,68.25,68.28,20280.0,65.1624,65.3343,65.1624,65.1911,20280.0
2020-02-13 11:40:00,68.31,68.33,68.11,68.19,12916.0,65.2197,65.2388,65.0288,65.1052,12916.0
2020-02-13 11:50:00,68.17,68.24,68.13,68.24,6588.0,65.0861,65.1529,65.0479,65.1529,6588.0
2020-02-13 12:00:00,68.26,68.47,68.25,68.46,27514.0,65.172,65.3725,65.1624,65.3629,27514.0
2020-02-13 12:10:00,68.45,68.61,68.43,68.56,49824.0,65.3534,65.5061,65.3343,65.4584,49824.0
2020-02-13 12:20:00,68.53,68.54,68.38,68.45,16592.0,65.4298,65.4393,65.2866,65.3534,16592.0
2020-02-13 12:30:00,68.45,68.5,68.35,68.37,11224.0,65.3534,65.4011,65.2579,65.277,11224.0
2020-02-13 12:40:00,68.36,68.44,68.28,68.44,11600.0,65.2675,65.3438,65.1911,65.3438,11600.0
2020-02-13 12:50:00,68.45,68.5,68.2,68.2,12042.0,65.3534,65.4011,65.1147,65.1147,12042.0
2020-02-13 13:00:00,68.22,68.33,68.2,68.2,6550.0,65.1338,65.2388,65.1147,65.1147,6550.0
2020-02-13 13:10:00,68.14,68.2,68.03,68.14,9020.0,65.0574,65.1147,64.9524,65.0574,9020.0
2020-02-13 13:20:00,68.22,68.36,68.22,68.36,9000.0,65.1338,65.2675,65.1338,65.2675,9000.0
2020-02-13 13:30:00,68.35,68.41,68.35,68.38,5562.0,65.2579,65.3152,65.2579,65.2866,5562.0
2020-02-13 13:40:00,68.43,68.57,68.43,68.55,14520.0,65.3343,65.468,65.3343,65.4489,14520.0
2020-02-13 13:50:00,68.55,68.55,68.47,68.53,3018.0,65.4489,65.4489,65.3725,65.4298,3018.0
2020-02-13 14:00:00,68.57,68.68,68.5,68.5,44716.0,65.468,65.573,65.4011,65.4011,44716.0
2020-02-13 14:10:00,68.48,68.5,68.39,68.39,35234.0,65.382,65.4011,65.2961,65.2961,35234.0
2020-02-13 14:20:00,68.44,68.44,68.33,68.33,4440.0,65.3438,65.3438,65.2388,65.2388,4440.0
2020-02-13 14:30:00,68.34,68.43,68.33,68.41,3500.0,65.2484,65.3343,65.2388,65.3152,3500.0
2020-02-13 14:40:00,68.38,68.38,68.29,68.34,20920.0,65.2866,65.2866,65.2006,65.2484,20920.0
2020-02-13 14:50:00,68.35,68.6,68.35,68.51,72018.0,65.2579,65.4966,65.2579,65.4107,72018.0
2020-02-13 15:00:00,68.56,68.56,68.19,68.34,106686.0,65.4584,65.4584,65.1052,65.2484,106686.0
2020-02-13 15:10:00,68.3,68.3,68.14,68.23,13700.0,65.2102,65.2102,65.0574,65.1433,13700.0
2020-02-13 15:20:00,68.2,68.27,68.14,68.2,9758.0,65.1147,65.1815,65.0574,65.1147,9758.0
2020-02-13 15:30:00,68.13,68.14,67.98,68.03,55098.0,65.0479,65.0574,64.9047,64.9524,55098.0
2020-02-13 15:40:00,68.01,68.01,67.83,68.01,49952.0,64.9333,64.9333,64.7614,64.9333,49952.0
2020-02-13 15:50:00,67.99,68.08,67.83,67.83,36084.0,64.9142,65.0001,64.7614,64.7614,36084.0
2020-02-14 09:30:00,68.04,68.17,67.74,67.8,89312.0,64.9619,65.0861,64.6755,64.7328,89312.0
2020-02-14 09:40:00,67.83,67.96,67.79,67.89,26028.0,64.7614,64.8856,64.7232,64.8187,26028.0
2020-02-14 09:50:00,67.88,67.99,67.7,67.75,78954.0,64.8092,64.9142,64.6373,64.6851,78954.0
2020-02-14 10:00:00,67.77,67.86,67.73,67.77,15800.0,64.7042,64.7901,64.666,64.7042,15800.0
2020-02-14 10:10:00,67.64,67.85,67.54,67.85,31450.0,64.58,64.7805,64.4846,64.7805,31450.0
2020-02-14 10:20:00,67.85,67.93,67.85,67.92,11382.0,64.7805,64.8569,64.7805,64.8474,11382.0
2020-02-14 10:30:00,67.88,68.0,67.83,67.86,12472.0,64.8092,64.9237,64.7614,64.7901,12472.0
2020-02-14 10:40:00,67.87,67.92,67.85,67.87,2620.0,64.7996,64.8474,64.7805,64.7996,2620.0
2020-02-14 10:50:00,67.93,67.95,67.86,67.93,5512.0,64.8569,64.876,64.7901,64.8569,5512.0
2020-02-14 11:00:00,67.95,67.95,67.75,67.8,16864.0,64.876,64.876,64.6851,64.7328,16864.0
2020-02-14 11:10:00,67.78,67.98,67.77,67.97,6300.0,64.7137,64.9047,64.7042,64.8951,6300.0
2020-02-14 11:20:00,67.92,67.94,67.83,67.87,8558.0,64.8474,64.8665,64.7614,64.7996,8558.0
2020-02-14 11:30:00,67.89,67.94,67.86,67.94,1400.0,64.8187,64.8665,64.7901,64.8665,1400.0
2020-02-14 11:40:00,67.85,67.94,67.82,67.82,3260.0,64.7805,64.8665,64.7519,64.7519,3260.0
2020-02-14 11:50:00,67.77,67.83,67.73,67.83,14142.0,64.7042,64.7614,64.666,64.7614,14142.0
2020-02-14 12:00:00,67.74,67.74,67.64,67.67,4200.0,64.6755,64.6755,64.58,64.6087,4200.0
2020-02-14 12:10:00,67.7,67.71,67.68,67.7,3312.0,64.6373,64.6469,64.6182,64.6373,3312.0
2020-02-14 12:20:00,67.63,67.63,67.53,67.63,27178.0,64.5705,64.5705,64.475,64.5705,27178.0
2020-02-14 12:30:00,67.63,67.71,67.63,67.71,1910.0,64.5705,64.6469,64.5705,64.6469,1910.0
2020-02-14 12:40:00,67.68,67.73,67.56,67.61,3060.0,64.6182,64.666,64.5037,64.5514,3060.0
2020-02-14 12:50:00,67.54,67.54,67.39,67.44,17438.0,64.4846,64.4846,64.3413,64.3891,17438.0
2020-02-14 13:00:00,67.43,67.51,67.32,67.32,25340.0,64.3795,64.4559,64.2745,64.2745,25340.0
2020-02-14 13:10:00,67.28,67.43,67.25,67.25,51244.0,64.2363,64.3795,64.2077,64.2077,51244.0
2020-02-14 13:20:00,67.2,67.33,67.2,67.25,14700.0,64.1599,64.2841,64.1599,64.2077,14700.0
2020-02-14 13:30:00,67.22,67.46,67.22,67.4,12800.0,64.179,64.4082,64.179,64.3509,12800.0
2020-02-14 13:40:00,67.38,67.4,67.29,67.29,19494.0,64.3318,64.3509,64.2459,64.2459,19494.0
2020-02-14 13:50:00,67.27,67.29,67.1,67.17,30420.0,64.2268,64.2459,64.0645,64.1313,30420.0
2020-02-14 14:00:00,67.17,67.29,67.17,67.29,13920.0,64.1313,64.2459,64.1313,64.2459,13920.0
2020-02-14 14:10:00,67.32,67.32,67.0,67.03,74270.0,64.2745,64.2745,63.969,63.9976,74270.0
2020-02-14 14:20:00,67.07,67.36,67.07,67.36,26300.0,64.0358,64.3127,64.0358,64.3127,26300.0
2020-02-14 14:30:00,67.35,67.61,67.33,67.57,25186.0,64.3032,64.5514,64.2841,64.5132,25186.0
2020-02-14 14:40:00,67.5,67.5,67.4,67.4,7780.0,64.4464,64.4464,64.3509,64.3509,7780.0
2020-02-14 14:50:00,67.3,67.34,67.27,67.34,13584.0,64.2554,64.2936,64.2268,64.2936,13584.0
2020-02-14 15:00:00,67.34,67.35,67.31,67.32,4598.0,64.2936,64.3032,64.265,64.2745,4598.0
2020-02-14 15:10:00,67.33,67.33,67.14,67.16,7620.0,64.2841,64.2841,64.1027,64.1217,7620.0
2020-02-14 15:20:00,67.26,67.29,67.23,67.29,1890.0,64.2172,64.2459,64.1886,64.2459,1890.0
2020-02-14 15:30:00,67.27,67.44,67.26,67.43,6450.0,64.2268,64.3891,64.2172,64.3795,6450.0
2020-02-14 15:40:00,67.44,67.6,67.42,67.6,24858.0,64.3891,64.5418,64.37,64.5418,24858.0
2020-02-14 15:50:00,67.59,67.78,67.58,67.77,53684.0,64.5323,64.7137,64.5227,64.7042,53684.0
2020-02-18 09:30:00,66.8,67.31,66.78,66.93,59026.0,63.778,64.265,63.7589,63.9022,59026.0
2020-02-18 09:40:00,66.96,67.19,66.96,67.14,33642.0,63.9308,64.1504,63.9308,64.1027,33642.0
2020-02-18 09:50:00,67.11,67.17,66.99,67.17,11336.0,64.074,64.1313,63.9594,64.1313,11336.0
2020-02-18 10:00:00,67.14,67.15,66.95,67.08,28050.0,64.1027,64.1122,63.9212,64.0454,28050.0
2020-02-18 10:10:00,67.08,67.1,66.89,66.94,10958.0,64.0454,64.0645,63.864,63.9117,10958.0
2020-02-18 10:20:00,67.04,67.06,66.36,66.36,60776.0,64.0072,64.0263,63.3579,63.3579,60776.0
2020-02-18 10:30:00,66.44,66.63,66.38,66.51,54668.0,63.4343,63.6157,63.377,63.5012,54668.0
2020-02-18 10:40:00,66.47,66.67,66.39,66.67,20516.0,63.463,63.6539,63.3866,63.6539,20516.0
2020-02-18 10:50:00,66.63,66.7,66.52,66.56,28834.0,63.6157,63.6826,63.5107,63.5489,28834.0
2020-02-18 11:00:00,66.56,66.61,66.39,66.49,20438.0,63.5489,63.5966,63.3866,63.4821,20438.0
2020-02-18 11:10:00,66.49,66.49,66.23,66.24,83918.0,63.4821,63.4821,63.2338,63.2434,83918.0
2020-02-18 11:20:00,66.22,66.35,65.95,65.99,111894.0,63.2243,63.3484,62.9665,63.0047,111894.0
2020-02-18 11:30:00,66.02,66.14,66.0,66.04,29198.0,63.0333,63.1479,63.0142,63.0524,29198.0
2020-02-18 11:40:00,66.0,66.0,65.83,65.88,40262.0,63.0142,63.0142,62.8519,62.8997,40262.0
2020-02-18 11:50:00,65.92,66.03,65.85,65.88,15142.0,62.9378,63.0429,62.871,62.8997,15142.0
2020-02-18 12:00:00,65.83,66.07,65.83,66.04,25768.0,62.8519,63.0811,62.8519,63.0524,25768.0
2020-02-18 12:10:00,66.08,66.16,66.06,66.07,34128.0,63.0906,63.167,63.0715,63.0811,34128.0
2020-02-18 12:20:00,66.1,66.18,66.08,66.11,25258.0,63.1097,63.1861,63.0906,63.1192,25258.0
2020-02-18 12:30:00,66.14,66.28,66.14,66.28,17672.0,63.1479,63.2816,63.1479,63.2816,17672.0
2020-02-18 12:40:00,66.24,66.31,66.24,66.29,18248.0,63.2434,63.3102,63.2434,63.2911,18248.0
2020-02-18 12:50:00,66.25,66.33,66.24,66.28,8820.0,63.2529,63.3293,63.2434,63.2816,8820.0
2020-02-18 13:00:00,66.37,66.5,66.37,66.5,16968.0,63.3675,63.4916,63.3675,63.4916,16968.0
2020-02-18 13:10:00,66.51,66.51,66.43,66.43,3092.0,63.5012,63.5012,63.4248,63.4248,3092.0
2020-02-18 13:20:00,66.44,66.46,66.38,66.42,3324.0,63.4343,63.4534,63.377,63.4152,3324.0
2020-02-18 13:30:00,66.44,66.49,66.3,66.33,10804.0,63.4343,63.4821,63.3007,63.3293,10804.0
2020-02-18 13:40:00,66.36,66.36,66.26,66.35,2800.0,63.3579,63.3579,63.2625,63.3484,2800.0
2020-02-18 13:50:00,66.3,66.33,66.24,66.32,8922.0,63.3007,63.3293,63.2434,63.3197,8922.0
2020-02-18 14:00:00,66.29,66.3,66.24,66.24,7610.0,63.2911,63.3007,63.2434,63.2434,7610.0
2020-02-18 14:10:00,66.19,66.43,66.19,66.43,12100.0,63.1956,63.4248,63.1956,63.4248,12100.0
2020-02-18 14:20:00,66.43,66.78,66.39,66.76,27090.0,63.4248,63.7589,63.3866,63.7398,27090.0
2020-02-18 14:30:00,66.74,66.74,66.61,66.62,13670.0,63.7207,63.7207,63.5966,63.6062,13670.0
2020-02-18 14:40:00,66.65,66.79,66.63,66.69,25200.0,63.6348,63.7685,63.6157,63.673,25200.0
2020-02-18 14:50:00,66.74,66.78,66.68,66.72,17000.0,63.7207,63.7589,63.6635,63.7017,17000.0
2020-02-18 15:00:00,66.77,66.8,66.72,66.75,10120.0,63.7494,63.778,63.7017,63.7303,10120.0
2020-02-18 15:10:00,66.82,66.91,66.73,66.8,26086.0,63.7971,63.8831,63.7112,63.778,26086.0
2020-02-18 15:20:00,66.73,66.83,66.69,66.7,8000.0,63.7112,63.8067,63.673,63.6826,8000.0
2020-02-18 15:30:00,66.7,66.7,66.58,66.61,14720.0,63.6826,63.6826,63.568,63.5966,14720.0
2020-02-18 15:40:00,66.61,66.7,66.54,66.55,30230.0,63.5966,63.6826,63.5298,63.5393,30230.0
2020-02-18 15:50:00,66.51,66.63,66.44,66.62,127310.0,63.5012,63.6157,63.4343,63.6062,127310.0
2020-02-19 09:30:00,67.23,67.36,67.0,67.14,74374.0,64.1886,64.3127,63.969,64.1027,74374.0
2020-02-19 09:40:00,67.18,67.3,67.08,67.23,70350.0,64.1408,64.2554,64.0454,64.1886,70350.0
2020-02-19 09:50:00,67.23,67.3,67.04,67.1,25644.0,64.1886,64.2554,64.0072,64.0645,25644.0
2020-02-19 10:00:00,67.08,67.11,66.94,67.11,41598.0,64.0454,64.074,63.9117,64.074,41598.0
2020-02-19 10:10:00,67.11,67.15,67.02,67.05,9988.0,64.074,64.1122,63.9881,64.0167,9988.0
2020-02-19 10:20:00,67.14,67.23,67.09,67.11,15224.0,64.1027,64.1886,64.0549,64.074,15224.0
2020-02-19 10:30:00,67.21,67.21,67.14,67.18,2400.0,64.1695,64.1695,64.1027,64.1408,2400.0
2020-02-19 10:40:00,67.22,67.24,67.11,67.23,10514.0,64.179,64.1981,64.074,64.1886,10514.0
2020-02-19 10:50:00,67.23,67.36,67.2,67.29,19830.0,64.1886,64.3127,64.1599,64.2459,19830.0
2020-02-19 11:00:00,67.28,67.57,67.28,67.57,137452.0,64.2363,64.5132,64.2363,64.5132,137452.0
2020-02-19 11:10:00,67.58,67.67,67.53,67.61,27852.0,64.5227,64.6087,64.475,64.5514,27852.0
2020-02-19 11:20:00,67.63,67.67,67.6,67.64,11180.0,64.5705,64.6087,64.5418,64.58,11180.0
2020-02-19 11:30:00,67.57,67.7,67.56,67.67,17934.0,64.5132,64.6373,64.5037,64.6087,17934.0
2020-02-19 11:40:00,67.67,67.67,67.57,67.61,17234.0,64.6087,64.6087,64.5132,64.5514,17234.0
2020-02-19 11:50:00,67.59,67.62,67.57,67.57,4098.0,64.5323,64.5609,64.5132,64.5132,4098.0
2020-02-19 12:00:00,67.59,67.6,67.54,67.55,5692.0,64.5323,64.5418,64.4846,64.4941,5692.0
2020-02-19 12:10:00,67.57,67.78,67.57,67.77,15774.0,64.5132,64.7137,64.5132,64.7042,15774.0
2020-02-19 12:20:00,67.73,67.75,67.7,67.7,17922.0,64.666,64.6851,64.6373,64.6373,17922.0
2020-02-19 12:30:00,67.69,67.77,67.69,67.73,4902.0,64.6278,64.7042,64.6278,64.666,4902.0
2020-02-19 12:40:00,67.78,67.79,67.78,67.78,1790.0,64.7137,64.7232,64.7137,64.7137,1790.0
2020-02-19 12:50:00,67.76,67.76,67.7,67.74,6666.0,64.6946,64.6946,64.6373,64.6755,6666.0
2020-02-19 13:00:00,67.77,67.79,67.73,67.75,7368.0,64.7042,64.7232,64.666,64.6851,7368.0
2020-02-19 13:10:00,67.68,67.71,67.66,67.67,72040.0,64.6182,64.6469,64.5991,64.6087,72040.0
2020-02-19 13:20:00,67.67,67.67,67.61,67.64,8312.0,64.6087,64.6087,64.5514,64.58,8312.0
2020-02-19 13:30:00,67.67,67.67,67.58,67.61,8136.0,64.6087,64.6087,64.5227,64.5514,8136.0
2020-02-19 13:40:00,67.6,67.64,67.6,67.64,2600.0,64.5418,64.58,64.5418,64.58,2600.0
2020-02-19 13:50:00,67.62,67.65,67.54,67.56,16400.0,64.5609,64.5896,64.4846,64.5037,16400.0
2020-02-19 14:00:00,67.58,67.67,67.5,67.67,17302.0,64.5227,64.6087,64.4464,64.6087,17302.0
2020-02-19 14:10:00,67.67,67.69,67.64,67.67,11000.0,64.6087,64.6278,64.58,64.6087,11000.0
2020-02-19 14:20:00,67.66,67.67,67.64,67.64,2700.0,64.5991,64.6087,64.58,64.58,2700.0
2020-02-19 14:30:00,67.67,67.7,67.64,67.69,4780.0,64.6087,64.6373,64.58,64.6278,4780.0
2020-02-19 14:40:00,67.75,67.85,67.75,67.82,7810.0,64.6851,64.7805,64.6851,64.7519,7810.0
2020-02-19 14:50:00,67.82,67.82,67.67,67.69,8376.0,64.7519,64.7519,64.6087,64.6278,8376.0
2020-02-19 15:00:00,67.71,67.74,67.62,67.62,8448.0,64.6469,64.6755,64.5609,64.5609,8448.0
2020-02-19 15:10:00,67.62,67.64,67.57,67.63,10600.0,64.5609,64.58,64.5132,64.5705,10600.0
2020-02-19 15:20:00,67.63,67.65,67.61,67.61,10216.0,64.5705,64.5896,64.5514,64.5514,10216.0
2020-02-19 15:30:00,67.61,67.65,67.45,67.45,63278.0,64.5514,64.5896,64.3986,64.3986,63278.0
2020-02-19 15:40:00,67.43,67.49,67.37,67.37,32566.0,64.3795,64.4368,64.3222,64.3222,32566.0
2020-02-19 15:50:00,67.38,67.5,67.36,67.45,14762.0,64.3318,64.4464,64.3127,64.3986,14762.0
2020-02-20 09:30:00,67.04,67.2,66.91,67.14,68892.0,64.0072,64.1599,63.8831,64.1027,68892.0
2020-02-20 09:40:00,67.17,67.21,67.01,67.08,33662.0,64.1313,64.1695,63.9785,64.0454,33662.0
2020-02-20 09:50:00,67.14,67.39,67.14,67.25,11688.0,64.1027,64.3413,64.1027,64.2077,11688.0
2020-02-20 10:00:00,67.29,67.42,67.23,67.37,15186.0,64.2459,64.37,64.1886,64.3222,15186.0
2020-02-20 10:10:00,67.39,67.51,67.39,67.45,30632.0,64.3413,64.4559,64.3413,64.3986,30632.0
2020-02-20 10:20:00,67.45,67.45,67.33,67.38,6426.0,64.3986,64.3986,64.2841,64.3318,6426.0
2020-02-20 10:30:00,67.38,67.52,67.36,67.46,47272.0,64.3318,64.4655,64.3127,64.4082,47272.0
2020-02-20 10:40:00,67.47,67.53,67.45,67.5,4346.0,64.4177,64.475,64.3986,64.4464,4346.0
2020-02-20 10:50:00,67.39,67.42,67.26,67.28,17620.0,64.3413,64.37,64.2172,64.2363,17620.0
2020-02-20 11:00:00,67.29,67.29,66.99,66.99,41042.0,64.2459,64.2459,63.9594,63.9594,41042.0
2020-02-20 11:10:00,66.9,66.91,66.33,66.5,90548.0,63.8735,63.8831,63.3293,63.4916,90548.0
2020-02-20 11:20:00,66.4,66.51,66.0,66.0,76690.0,63.3961,63.5012,63.0142,63.0142,76690.0
2020-02-20 11:30:00,66.08,66.08,64.73,65.42,178308.0,63.0906,63.0906,61.8017,62.4605,178308.0
2020-02-20 11:40:00,65.32,65.64,65.19,65.22,46332.0,62.365,62.6705,62.2409,62.2695,46332.0
2020-02-20 11:50:00,65.17,65.86,65.17,65.6,46632.0,62.2218,62.8806,62.2218,62.6323,46632.0
2020-02-20 12:00:00,65.55,65.56,65.17,65.17,28300.0,62.5846,62.5941,62.2218,62.2218,28300.0
2020-02-20 12:10:00,65.31,65.73,65.3,65.53,41854.0,62.3554,62.7564,62.3459,62.5655,41854.0
2020-02-20 12:20:00,65.46,65.54,65.32,65.45,16522.0,62.4987,62.575,62.365,62.4891,16522.0
2020-02-20 12:30:00,65.43,65.65,65.38,65.63,20102.0,62.47,62.6801,62.4223,62.661,20102.0
2020-02-20 12:40:00,65.6,65.76,65.47,65.58,33416.0,62.6323,62.7851,62.5082,62.6132,33416.0
2020-02-20 12:50:00,65.6,65.89,65.51,65.88,13542.0,62.6323,62.9092,62.5464,62.8997,13542.0
2020-02-20 13:00:00,65.75,66.08,65.69,66.06,17188.0,62.7755,63.0906,62.7182,63.0715,17188.0
2020-02-20 13:10:00,66.08,66.36,66.07,66.1,37522.0,63.0906,63.3579,63.0811,63.1097,37522.0
2020-02-20 13:20:00,66.16,66.17,66.09,66.17,11600.0,63.167,63.1765,63.1002,63.1765,11600.0
2020-02-20 13:30:00,66.16,66.23,65.96,65.98,8000.0,63.167,63.2338,62.976,62.9951,8000.0
2020-02-20 13:40:00,65.92,66.11,65.92,66.05,6602.0,62.9378,63.1192,62.9378,63.062,6602.0
2020-02-20 13:50:00,66.05,66.08,65.95,65.95,7850.0,63.062,63.0906,62.9665,62.9665,7850.0
2020-02-20 14:00:00,66.01,66.36,66.01,66.21,31684.0,63.0238,63.3579,63.0238,63.2147,31684.0
2020-02-20 14:10:00,66.28,66.42,66.26,66.26,12672.0,63.2816,63.4152,63.2625,63.2625,12672.0
2020-02-20 14:20:00,66.21,66.36,66.2,66.21,7730.0,63.2147,63.3579,63.2052,63.2147,7730.0
2020-02-20 14:30:00,66.31,66.56,66.31,66.54,24776.0,63.3102,63.5489,63.3102,63.5298,24776.0
2020-02-20 14:40:00,66.52,66.52,66.38,66.38,4800.0,63.5107,63.5107,63.377,63.377,4800.0
2020-02-20 14:50:00,66.36,66.38,66.22,66.34,4740.0,63.3579,63.377,63.2243,63.3388,4740.0
2020-02-20 15:00:00,66.25,66.38,66.24,66.28,8152.0,63.2529,63.377,63.2434,63.2816,8152.0
2020-02-20 15:10:00,66.25,66.29,66.02,66.29,23354.0,63.2529,63.2911,63.0333,63.2911,23354.0
2020-02-20 15:20:00,66.33,66.49,66.33,66.41,18322.0,63.3293,63.4821,63.3293,63.4057,18322.0
2020-02-20 15:30:00,66.52,66.54,66.35,66.41,11230.0,63.5107,63.5298,63.3484,63.4057,11230.0
2020-02-20 15:40:00,66.33,66.52,66.22,66.22,8402.0,63.3293,63.5107,63.2243,63.2243,8402.0
2020-02-20 15:50:00,66.28,66.65,66.28,66.51,125896.0,63.2816,63.6348,63.2816,63.5012,125896.0
2020-02-21 09:30:00,65.7,65.81,65.27,65.36,77068.0,62.7278,62.8328,62.3172,62.4032,77068.0
2020-02-21 09:40:00,65.29,65.29,64.52,64.53,125920.0,62.3363,62.3363,61.6012,61.6107,125920.0
2020-02-21 09:50:00,64.6,64.96,64.57,64.89,45592.0,61.6776,62.0213,61.6489,61.9544,45592.0
2020-02-21 10:00:00,64.8,64.91,64.55,64.78,46584.0,61.8685,61.9735,61.6298,61.8494,46584.0
2020-02-21 10:10:00,64.8,64.83,64.5,64.74,34040.0,61.8685,61.8972,61.5821,61.8112,34040.0
2020-02-21 10:20:00,64.86,65.15,64.83,64.88,59726.0,61.9258,62.2027,61.8972,61.9449,59726.0
2020-02-21 10:30:00,64.85,64.88,64.53,64.57,59948.0,61.9162,61.9449,61.6107,61.6489,59948.0
2020-02-21 10:40:00,64.56,64.58,64.26,64.56,94594.0,61.6394,61.6585,61.3529,61.6394,94594.0
2020-02-21 10:50:00,64.49,64.8,64.48,64.75,74966.0,61.5725,61.8685,61.563,61.8208,74966.0
2020-02-21 11:00:00,64.75,64.92,64.7,64.78,35314.0,61.8208,61.9831,61.773,61.8494,35314.0
2020-02-21 11:10:00,64.8,64.92,64.72,64.74,21846.0,61.8685,61.9831,61.7921,61.8112,21846.0
2020-02-21 11:20:00,64.75,65.14,64.72,65.09,44166.0,61.8208,62.1931,61.7921,62.1454,44166.0
2020-02-21 11:30:00,65.13,65.27,65.13,65.21,38810.0,62.1836,62.3172,62.1836,62.26,38810.0
2020-02-21 11:40:00,65.19,65.29,65.03,65.08,23412.0,62.2409,62.3363,62.0881,62.1358,23412.0
2020-02-21 11:50:00,65.06,65.36,65.06,65.27,22460.0,62.1167,62.4032,62.1167,62.3172,22460.0
2020-02-21 12:00:00,65.26,65.49,65.17,65.28,54434.0,62.3077,62.5273,62.2218,62.3268,54434.0
2020-02-21 12:10:00,65.33,65.39,65.24,65.25,59280.0,62.3745,62.4318,62.2886,62.2982,59280.0
2020-02-21 12:20:00,65.28,65.35,65.11,65.13,11624.0,62.3268,62.3936,62.1645,62.1836,11624.0
2020-02-21 12:30:00,65.14,65.19,65.04,65.19,12880.0,62.1931,62.2409,62.0977,62.2409,12880.0
2020-02-21 12:40:00,65.24,65.26,65.1,65.1,14800.0,62.2886,62.3077,62.1549,62.1549,14800.0
2020-02-21 12:50:00,65.12,65.13,65.02,65.13,7278.0,62.174,62.1836,62.0786,62.1836,7278.0
2020-02-21 13:00:00,65.08,65.27,65.08,65.16,27878.0,62.1358,62.3172,62.1358,62.2122,27878.0
2020-02-21 13:10:00,65.0,65.07,65.0,65.0,2516.0,62.0595,62.1263,62.0595,62.0595,2516.0
2020-02-21 13:20:00,64.95,65.0,64.85,64.85,38564.0,62.0117,62.0595,61.9162,61.9162,38564.0
2020-02-21 13:30:00,64.77,64.86,64.67,64.73,24766.0,61.8399,61.9258,61.7444,61.8017,24766.0
2020-02-21 13:40:00,64.73,64.83,64.63,64.64,23104.0,61.8017,61.8972,61.7062,61.7157,23104.0
2020-02-21 13:50:00,64.65,64.7,64.48,64.67,73390.0,61.7253,61.773,61.563,61.7444,73390.0
2020-02-21 14:00:00,64.61,64.83,64.6,64.66,28242.0,61.6871,61.8972,61.6776,61.7348,28242.0
2020-02-21 14:10:00,64.58,64.8,64.56,64.63,53482.0,61.6585,61.8685,61.6394,61.7062,53482.0
2020-02-21 14:20:00,64.64,64.86,64.49,64.83,45390.0,61.7157,61.9258,61.5725,61.8972,45390.0
2020-02-21 14:30:00,64.87,64.95,64.73,64.8,29130.0,61.9353,62.0117,61.8017,61.8685,29130.0
2020-02-21 14:40:00,64.89,64.96,64.69,64.71,19200.0,61.9544,62.0213,61.7635,61.7826,19200.0
2020-02-21 14:50:00,64.7,64.93,64.7,64.79,17782.0,61.773,61.9926,61.773,61.859,17782.0
2020-02-21 15:00:00,64.88,64.91,64.59,64.66,28632.0,61.9449,61.9735,61.668,61.7348,28632.0
2020-02-21 15:10:00,64.69,64.82,64.66,64.68,16926.0,61.7635,61.8876,61.7348,61.7539,16926.0
2020-02-21 15:20:00,64.64,64.74,64.57,64.68,37158.0,61.7157,61.8112,61.6489,61.7539,37158.0
2020-02-21 15:30:00,64.69,64.73,64.39,64.54,38354.0,61.7635,61.8017,61.4771,61.6203,38354.0
2020-02-21 15:40:00,64.56,64.83,64.56,64.83,53654.0,61.6394,61.8972,61.6394,61.8972,53654.0
2020-02-21 15:50:00,64.82,65.13,64.81,64.95,97010.0,61.8876,62.1836,61.8781,62.0117,97010.0
2020-02-24 09:30:00,58.64,59.88,58.41,59.75,321504.0,55.9872,57.1711,55.7676,57.047,321504.0
2020-02-24 09:40:00,59.73,59.9,59.28,59.77,123876.0,57.0279,57.1902,56.5982,57.0661,123876.0
2020-02-24 09:50:00,59.8,60.0,59.62,59.86,122382.0,57.0947,57.2857,56.9228,57.152,122382.0
2020-02-24 10:00:00,59.9,60.23,59.78,59.99,105360.0,57.1902,57.5053,57.0756,57.2761,105360.0
2020-02-24 10:10:00,59.92,60.24,59.88,59.89,68060.0,57.2093,57.5148,57.1711,57.1806,68060.0
2020-02-24 10:20:00,59.85,59.88,59.48,59.52,40848.0,57.1424,57.1711,56.7892,56.8274,40848.0
2020-02-24 10:30:00,59.46,59.5,59.04,59.13,82206.0,56.7701,56.8083,56.3691,56.455,82206.0
2020-02-24 10:40:00,59.05,59.39,58.88,59.34,65016.0,56.3786,56.7033,56.2163,56.6555,65016.0
2020-02-24 10:50:00,59.38,59.66,59.38,59.65,72562.0,56.6937,56.961,56.6937,56.9515,72562.0
2020-02-24 11:00:00,59.63,59.72,59.13,59.23,49958.0,56.9324,57.0183,56.455,56.5505,49958.0
2020-02-24 11:10:00,59.24,59.6,59.21,59.6,26376.0,56.56,56.9038,56.5314,56.9038,26376.0
2020-02-24 11:20:00,59.62,59.68,59.27,59.36,30084.0,56.9228,56.9801,56.5887,56.6746,30084.0
2020-02-24 11:30:00,59.39,59.56,59.23,59.42,34334.0,56.7033,56.8656,56.5505,56.7319,34334.0
2020-02-24 11:40:00,59.26,59.26,58.71,58.71,88804.0,56.5791,56.5791,56.054,56.054,88804.0
2020-02-24 11:50:00,58.78,59.06,58.66,58.91,65232.0,56.1208,56.3882,56.0063,56.245,65232.0
2020-02-24 12:00:00,58.85,58.88,58.5,58.5,66172.0,56.1877,56.2163,55.8535,55.8535,66172.0
2020-02-24 12:10:00,58.5,58.58,58.25,58.57,70860.0,55.8535,55.9299,55.6148,55.9203,70860.0
2020-02-24 12:20:00,58.56,58.65,58.4,58.46,68828.0,55.9108,55.9967,55.758,55.8153,68828.0
2020-02-24 12:30:00,58.41,58.81,58.19,58.81,77020.0,55.7676,56.1495,55.5575,56.1495,77020.0
2020-02-24 12:40:00,58.84,58.85,58.59,58.63,41608.0,56.1781,56.1877,55.9394,55.9776,41608.0
2020-02-24 12:50:00,58.58,58.58,58.27,58.3,43482.0,55.9299,55.9299,55.6339,55.6626,43482.0
2020-02-24 13:00:00,58.25,58.25,57.93,57.98,108964.0,55.6148,55.6148,55.3093,55.357,108964.0
2020-02-24 13:10:00,57.99,58.06,57.75,57.87,59690.0,55.3666,55.4334,55.1374,55.252,59690.0
2020-02-24 13:20:00,58.0,58.43,57.96,58.43,87822.0,55.3761,55.7867,55.3379,55.7867,87822.0
2020-02-24 13:30:00,58.42,58.63,58.25,58.54,53518.0,55.7771,55.9776,55.6148,55.8917,53518.0
2020-02-24 13:40:00,58.48,58.65,58.34,58.61,31612.0,55.8344,55.9967,55.7008,55.9585,31612.0
2020-02-24 13:50:00,58.63,58.68,58.41,58.61,29102.0,55.9776,56.0254,55.7676,55.9585,29102.0
2020-02-24 14:00:00,58.59,58.75,58.16,58.22,58788.0,55.9394,56.0922,55.5289,55.5862,58788.0
2020-02-24 14:10:00,58.26,58.31,58.05,58.09,32928.0,55.6244,55.6721,55.4239,55.4621,32928.0
2020-02-24 14:20:00,58.24,58.93,58.23,58.85,97598.0,55.6053,56.2641,55.5957,56.1877,97598.0
2020-02-24 14:30:00,58.88,59.04,58.72,59.02,75754.0,56.2163,56.3691,56.0636,56.35,75754.0
2020-02-24 14:40:00,59.0,59.2,58.89,59.19,100558.0,56.3309,56.5218,56.2259,56.5123,100558.0
2020-02-24 14:50:00,59.2,59.64,59.05,59.5,144990.0,56.5218,56.9419,56.3786,56.8083,144990.0
2020-02-24 15:00:00,59.57,59.8,59.41,59.66,106920.0,56.8751,57.0947,56.7223,56.961,106920.0
2020-02-24 15:10:00,59.63,59.63,59.17,59.29,99994.0,56.9324,56.9324,56.4932,56.6078,99994.0
2020-02-24 15:20:00,59.35,59.45,59.03,59.03,63976.0,56.6651,56.7605,56.3595,56.3595,63976.0
2020-02-24 15:30:00,59.01,59.14,58.71,58.79,52428.0,56.3404,56.4646,56.054,56.1304,52428.0
2020-02-24 15:40:00,58.76,59.03,58.53,59.02,55384.0,56.1018,56.3595,55.8822,56.35,55384.0
2020-02-24 15:50:00,58.94,58.94,58.13,58.13,308422.0,56.2736,56.2736,55.5003,55.5003,308422.0
2020-02-25 09:30:00,58.87,59.2,58.55,58.85,202202.0,56.2068,56.5218,55.9013,56.1877,202202.0
2020-02-25 09:40:00,58.77,58.78,58.04,58.34,81912.0,56.1113,56.1208,55.4143,55.7008,81912.0
2020-02-25 09:50:00,58.33,58.66,58.1,58.56,69328.0,55.6912,56.0063,55.4716,55.9108,69328.0
2020-02-25 10:00:00,58.59,58.8,58.27,58.46,58336.0,55.9394,56.1399,55.6339,55.8153,58336.0
2020-02-25 10:10:00,58.36,58.52,58.02,58.09,67400.0,55.7198,55.8726,55.3952,55.4621,67400.0
2020-02-25 10:20:00,58.08,58.08,56.98,57.09,158076.0,55.4525,55.4525,54.4023,54.5073,158076.0
2020-02-25 10:30:00,57.15,57.33,56.68,57.13,165302.0,54.5646,54.7364,54.1159,54.5455,165302.0
2020-02-25 10:40:00,57.06,57.55,56.91,56.92,128174.0,54.4787,54.9465,54.3354,54.345,128174.0
2020-02-25 10:50:00,56.88,56.88,56.1,56.69,191740.0,54.3068,54.3068,53.5621,54.1254,191740.0
2020-02-25 11:00:00,56.68,56.88,55.97,56.07,99434.0,54.1159,54.3068,53.438,53.5334,99434.0
2020-02-25 11:10:00,56.03,56.47,55.57,55.79,109928.0,53.4953,53.9154,53.0561,53.2661,109928.0
2020-02-25 11:20:00,55.82,56.21,55.56,56.09,126022.0,53.2948,53.6671,53.0465,53.5525,126022.0
2020-02-25 11:30:00,56.1,56.33,55.87,56.23,77782.0,53.5621,53.7817,53.3425,53.6862,77782.0
2020-02-25 11:40:00,56.29,56.48,55.85,56.35,63766.0,53.7435,53.9249,53.3234,53.8008,63766.0
2020-02-25 11:50:00,56.33,56.51,56.2,56.27,49318.0,53.7817,53.9535,53.6576,53.7244,49318.0
2020-02-25 12:00:00,56.34,56.44,56.05,56.18,70380.0,53.7912,53.8867,53.5144,53.6385,70380.0
2020-02-25 12:10:00,56.24,56.36,55.73,55.75,44750.0,53.6958,53.8103,53.2088,53.2279,44750.0
2020-02-25 12:20:00,55.75,55.85,55.58,55.66,57656.0,53.2279,53.3234,53.0656,53.142,57656.0
2020-02-25 12:30:00,55.64,56.04,55.64,55.93,59240.0,53.1229,53.5048,53.1229,53.3998,59240.0
2020-02-25 12:40:00,55.92,55.93,55.1,55.18,76042.0,53.3902,53.3998,52.6073,52.6837,76042.0
2020-02-25 12:50:00,55.15,55.35,55.0,55.03,49680.0,52.6551,52.846,52.5119,52.5405,49680.0
2020-02-25 13:00:00,55.04,55.24,54.8,55.17,177692.0,52.55,52.741,52.3209,52.6742,177692.0
2020-02-25 13:10:00,55.2,55.33,54.56,54.71,110496.0,52.7028,52.8269,52.0918,52.235,110496.0
2020-02-25 13:20:00,54.72,54.87,54.66,54.69,48742.0,52.2445,52.3877,52.1872,52.2159,48742.0
2020-02-25 13:30:00,54.72,54.72,54.28,54.28,164068.0,52.2445,52.2445,51.8244,51.8244,164068.0
2020-02-25 13:40:00,54.26,54.6,54.15,54.38,193752.0,51.8053,52.1299,51.7003,51.9199,193752.0
2020-02-25 13:50:00,54.47,54.68,53.91,53.91,316494.0,52.0058,52.2063,51.4712,51.4712,316494.0
2020-02-25 14:00:00,53.88,53.94,52.8,52.92,309122.0,51.4425,51.4998,50.4114,50.526,309122.0
2020-02-25 14:10:00,53.03,53.6,52.77,53.13,207896.0,50.631,51.1752,50.3827,50.7265,207896.0
2020-02-25 14:20:00,53.09,53.35,52.55,52.58,202566.0,50.6883,50.9365,50.1727,50.2013,202566.0
2020-02-25 14:30:00,52.59,52.85,52.27,52.29,262464.0,50.2109,50.4591,49.9054,49.9245,262464.0
2020-02-25 14:40:00,52.37,53.13,52.25,53.02,237004.0,50.0008,50.7265,49.8863,50.6214,237004.0
2020-02-25 14:50:00,53.08,53.58,52.93,53.28,183660.0,50.6787,51.1561,50.5355,50.8697,183660.0
2020-02-25 15:00:00,53.3,53.96,53.3,53.57,279852.0,50.8888,51.5189,50.8888,51.1465,279852.0
2020-02-25 15:10:00,53.55,53.59,52.98,53.15,227938.0,51.1274,51.1656,50.5832,50.7455,227938.0
2020-02-25 15:20:00,53.21,53.21,52.5,52.92,194954.0,50.8028,50.8028,50.125,50.526,194954.0
2020-02-25 15:30:00,52.8,52.8,52.05,52.22,216914.0,50.4114,50.4114,49.6953,49.8576,216914.0
2020-02-25 15:40:00,52.13,53.28,52.13,52.81,138930.0,49.7717,50.8697,49.7717,50.4209,138930.0
2020-02-25 15:50:00,52.84,52.89,52.38,52.6,402446.0,50.4496,50.4973,50.0104,50.2204,402446.0
2020-02-26 09:30:00,53.33,54.03,53.17,54.01,262636.0,50.9174,51.5857,50.7646,51.5666,262636.0
2020-02-26 09:40:00,54.02,54.67,53.97,54.07,232544.0,51.5762,52.1968,51.5284,51.6239,232544.0
2020-02-26 09:50:00,54.1,54.2,53.83,53.97,99884.0,51.6526,51.748,51.3948,51.5284,99884.0
2020-02-26 10:00:00,53.92,54.09,53.58,53.92,162160.0,51.4807,51.643,51.1561,51.4807,162160.0
2020-02-26 10:10:00,53.92,54.58,53.67,54.53,114764.0,51.4807,52.1109,51.242,52.0631,114764.0
2020-02-26 10:20:00,54.55,54.72,54.22,54.42,111868.0,52.0822,52.2445,51.7671,51.9581,111868.0
2020-02-26 10:30:00,54.5,54.88,54.41,54.65,59756.0,52.0345,52.3973,51.9485,52.1777,59756.0
2020-02-26 10:40:00,54.68,55.16,54.63,55.02,78008.0,52.2063,52.6646,52.1586,52.5309,78008.0
2020-02-26 10:50:00,55.12,55.23,54.74,54.74,39008.0,52.6264,52.7314,52.2636,52.2636,39008.0
2020-02-26 11:00:00,54.74,54.76,54.49,54.51,34540.0,52.2636,52.2827,52.0249,52.044,34540.0
2020-02-26 11:10:00,54.47,54.85,54.31,54.81,56476.0,52.0058,52.3686,51.8531,52.3304,56476.0
2020-02-26 11:20:00,54.82,55.13,54.82,55.04,37710.0,52.34,52.636,52.34,52.55,37710.0
2020-02-26 11:30:00,55.02,55.02,54.57,54.88,61094.0,52.5309,52.5309,52.1013,52.3973,61094.0
2020-02-26 11:40:00,54.88,54.92,54.34,54.34,45280.0,52.3973,52.4355,51.8817,51.8817,45280.0
2020-02-26 11:50:00,54.26,54.26,53.72,53.88,350408.0,51.8053,51.8053,51.2898,51.4425,350408.0
2020-02-26 12:00:00,53.82,53.98,52.73,52.94,211412.0,51.3852,51.538,50.3445,50.545,211412.0
2020-02-26 12:10:00,52.97,53.08,52.5,52.93,173288.0,50.5737,50.6787,50.125,50.5355,173288.0
2020-02-26 12:20:00,52.95,53.3,52.94,53.28,140696.0,50.5546,50.8888,50.545,50.8697,140696.0
2020-02-26 12:30:00,53.33,53.79,53.33,53.54,110874.0,50.9174,51.3566,50.9174,51.1179,110874.0
2020-02-26 12:40:00,53.48,53.6,53.24,53.42,60862.0,51.0606,51.1752,50.8315,51.0033,60862.0
2020-02-26 12:50:00,53.47,53.56,53.02,53.31,65044.0,51.0511,51.137,50.6214,50.8983,65044.0
2020-02-26 13:00:00,53.31,53.54,53.0,53.0,30384.0,50.8983,51.1179,50.6023,50.6023,30384.0
2020-02-26 13:10:00,53.1,53.17,52.83,52.83,53404.0,50.6978,50.7646,50.44,50.44,53404.0
2020-02-26 13:20:00,52.97,53.31,52.85,53.13,38278.0,50.5737,50.8983,50.4591,50.7265,38278.0
2020-02-26 13:30:00,53.09,53.09,51.76,51.79,175378.0,50.6883,50.6883,49.4184,49.4471,175378.0
2020-02-26 13:40:00,51.74,52.65,51.47,52.38,184240.0,49.3993,50.2682,49.1415,50.0104,184240.0
2020-02-26 13:50:00,52.35,52.41,51.58,51.68,176922.0,49.9817,50.039,49.2466,49.342,176922.0
2020-02-26 14:00:00,51.66,52.2,51.46,51.95,88924.0,49.323,49.8385,49.132,49.5998,88924.0
2020-02-26 14:10:00,51.96,52.4,51.75,51.9,47988.0,49.6094,50.0295,49.4089,49.5521,47988.0
2020-02-26 14:20:00,51.9,52.58,51.9,52.13,50170.0,49.5521,50.2013,49.5521,49.7717,50170.0
2020-02-26 14:30:00,52.19,52.44,51.88,52.17,76420.0,49.829,50.0677,49.533,49.8099,76420.0
2020-02-26 14:40:00,52.16,52.23,51.69,51.84,65496.0,49.8003,49.8672,49.3516,49.4948,65496.0
2020-02-26 14:50:00,51.93,52.1,51.6,51.67,101240.0,49.5807,49.743,49.2657,49.3325,101240.0
2020-02-26 15:00:00,51.72,52.12,51.7,51.99,70218.0,49.3802,49.7621,49.3611,49.638,70218.0
2020-02-26 15:10:00,52.12,52.7,51.97,52.5,84828.0,49.7621,50.3159,49.6189,50.125,84828.0
2020-02-26 15:20:00,52.57,52.58,51.88,52.07,63146.0,50.1918,50.2013,49.533,49.7144,63146.0
2020-02-26 15:30:00,52.05,52.35,51.85,52.35,103338.0,49.6953,49.9817,49.5044,49.9817,103338.0
2020-02-26 15:40:00,52.33,52.33,52.02,52.09,111470.0,49.9626,49.9626,49.6667,49.7335,111470.0
2020-02-26 15:50:00,52.12,52.33,51.8,51.84,152026.0,49.7621,49.9626,49.4566,49.4948,152026.0
2020-02-27 09:30:00,49.03,49.84,48.71,49.75,436058.0,46.8119,47.5853,46.5064,47.4994,436058.0
2020-02-27 09:40:00,49.71,49.73,48.02,48.45,286086.0,47.4612,47.4803,45.8476,46.2582,286086.0
2020-02-27 09:50:00,48.42,49.32,48.34,48.8,265158.0,46.2295,47.0888,46.1531,46.5923,265158.0
2020-02-27 10:00:00,48.99,49.14,48.13,48.18,212470.0,46.7737,46.917,45.9526,46.0004,212470.0
2020-02-27 10:10:00,48.21,48.44,47.93,48.06,126232.0,46.029,46.2486,45.7617,45.8858,126232.0
2020-02-27 10:20:00,48.08,48.14,47.12,47.28,332744.0,45.9049,45.9622,44.9883,45.1411,332744.0
2020-02-27 10:30:00,47.33,47.45,46.32,47.42,293566.0,45.1888,45.3034,44.2245,45.2748,293566.0
2020-02-27 10:40:00,47.4,47.94,47.05,47.85,201230.0,45.2557,45.7712,44.9215,45.6853,201230.0
2020-02-27 10:50:00,47.88,48.81,47.72,48.81,270278.0,45.714,46.6019,45.5612,46.6019,270278.0
2020-02-27 11:00:00,48.77,49.5,48.68,49.48,165900.0,46.5637,47.2607,46.4778,47.2416,165900.0
2020-02-27 11:10:00,49.47,49.47,48.85,49.42,187260.0,47.232,47.232,46.6401,47.1843,187260.0
2020-02-27 11:20:00,49.38,49.43,48.65,48.65,114748.0,47.1461,47.1938,46.4491,46.4491,114748.0
2020-02-27 11:30:00,48.6,48.94,48.12,48.28,121556.0,46.4014,46.726,45.9431,46.0959,121556.0
2020-02-27 11:40:00,48.37,48.55,47.76,48.44,129564.0,46.1818,46.3536,45.5994,46.2486,129564.0
2020-02-27 11:50:00,48.36,49.29,48.31,49.22,114294.0,46.1722,47.0602,46.1245,46.9933,114294.0
2020-02-27 12:00:00,49.11,49.81,49.04,49.72,113318.0,46.8883,47.5566,46.8215,47.4707,113318.0
2020-02-27 12:10:00,49.77,50.21,49.73,50.21,129974.0,47.5185,47.9385,47.4803,47.9385,129974.0
2020-02-27 12:20:00,50.13,50.13,49.13,49.84,92012.0,47.8622,47.8622,46.9074,47.5853,92012.0
2020-02-27 12:30:00,49.84,50.82,49.77,50.78,112424.0,47.5853,48.521,47.5185,48.4828,112424.0
2020-02-27 12:40:00,50.63,50.68,50.02,50.62,71418.0,48.3395,48.3873,47.7571,48.33,71418.0
2020-02-27 12:50:00,50.63,50.68,49.85,49.89,99554.0,48.3395,48.3873,47.5948,47.633,99554.0
2020-02-27 13:00:00,49.78,50.32,49.6,50.23,51668.0,47.528,48.0436,47.3561,47.9576,51668.0
2020-02-27 13:10:00,50.24,50.5,49.89,49.99,69780.0,47.9672,48.2154,47.633,47.7285,69780.0
2020-02-27 13:20:00,49.93,50.09,49.45,49.45,85006.0,47.6712,47.824,47.2129,47.2129,85006.0
2020-02-27 13:30:00,49.45,49.69,48.79,48.94,81236.0,47.2129,47.4421,46.5828,46.726,81236.0
2020-02-27 13:40:00,48.94,49.07,47.87,48.58,103134.0,46.726,46.8501,45.7044,46.3823,103134.0
2020-02-27 13:50:00,48.52,49.13,47.97,47.99,124090.0,46.325,46.9074,45.7999,45.819,124090.0
2020-02-27 14:00:00,48.09,48.23,47.67,47.76,80394.0,45.9145,46.0481,45.5135,45.5994,80394.0
2020-02-27 14:10:00,47.69,48.18,47.46,47.51,85134.0,45.5326,46.0004,45.313,45.3607,85134.0
2020-02-27 14:20:00,47.66,48.5,47.62,48.41,62440.0,45.5039,46.3059,45.4657,46.22,62440.0
2020-02-27 14:30:00,48.37,48.38,47.88,48.15,49778.0,46.1818,46.1913,45.714,45.9717,49778.0
2020-02-27 14:40:00,48.01,48.3,47.8,48.08,33834.0,45.8381,46.115,45.6376,45.9049,33834.0
2020-02-27 14:50:00,48.15,48.15,47.48,47.58,77778.0,45.9717,45.9717,45.3321,45.4275,77778.0
2020-02-27 15:00:00,47.53,47.9,47.06,47.83,117146.0,45.3798,45.7331,44.9311,45.6662,117146.0
2020-02-27 15:10:00,47.84,48.06,47.41,47.42,124476.0,45.6758,45.8858,45.2652,45.2748,124476.0
2020-02-27 15:20:00,47.49,47.57,47.1,47.1,94884.0,45.3416,45.418,44.9692,44.9692,94884.0
2020-02-27 15:30:00,47.07,47.28,46.7,46.73,136944.0,44.9406,45.1411,44.5873,44.616,136944.0
2020-02-27 15:40:00,46.71,46.88,46.41,46.73,170464.0,44.5969,44.7592,44.3105,44.616,170464.0
2020-02-27 15:50:00,46.75,46.79,45.0,45.01,351338.0,44.6351,44.6733,42.9642,42.9738,351338.0
2020-02-28 09:30:00,41.13,42.99,40.9,42.56,488008.0,39.2693,41.0452,39.0497,40.6346,488008.0
2020-02-28 09:40:00,42.5,42.93,41.25,41.35,394758.0,40.5773,40.9879,39.3839,39.4794,394758.0
2020-02-28 09:50:00,41.31,41.62,40.08,40.38,435826.0,39.4412,39.7372,38.2668,38.5532,435826.0
2020-02-28 10:00:00,40.32,40.6,39.5,40.24,400830.0,38.496,38.7633,37.7131,38.4196,400830.0
2020-02-28 10:10:00,40.19,41.09,39.71,40.73,352082.0,38.3718,39.2311,37.9136,38.8874,352082.0
2020-02-28 10:20:00,40.76,40.84,39.55,39.55,277368.0,38.9161,38.9924,37.7608,37.7608,277368.0
2020-02-28 10:30:00,39.52,40.5,39.5,40.02,206804.0,37.7322,38.6678,37.7131,38.2095,206804.0
2020-02-28 10:40:00,40.09,40.25,39.75,39.94,151006.0,38.2764,38.4291,37.9517,38.1332,151006.0
2020-02-28 10:50:00,39.92,41.31,39.92,41.1,235792.0,38.1141,39.4412,38.1141,39.2407,235792.0
2020-02-28 11:00:00,41.06,41.22,39.9,40.1,147490.0,39.2025,39.3552,38.095,38.2859,147490.0
2020-02-28 11:10:00,40.04,41.25,40.04,41.22,99660.0,38.2286,39.3839,38.2286,39.3552,99660.0
2020-02-28 11:20:00,41.22,41.51,40.94,41.5,229204.0,39.3552,39.6321,39.0879,39.6226,229204.0
2020-02-28 11:30:00,41.52,42.57,41.47,42.51,238512.0,39.6417,40.6442,39.5939,40.5869,238512.0
2020-02-28 11:40:00,42.45,43.66,42.03,42.2,311196.0,40.5296,41.6849,40.1286,40.2909,311196.0
2020-02-28 11:50:00,42.27,42.5,41.05,41.49,149698.0,40.3577,40.5773,39.1929,39.613,149698.0
2020-02-28 12:00:00,41.44,41.7,40.74,41.38,103414.0,39.5653,39.8135,38.897,39.508,103414.0
2020-02-28 12:10:00,41.43,41.59,41.08,41.47,65886.0,39.5557,39.7085,39.2216,39.5939,65886.0
2020-02-28 12:20:00,41.56,42.08,41.42,42.07,76488.0,39.6799,40.1763,39.5462,40.1668,76488.0
2020-02-28 12:30:00,42.12,42.78,41.98,42.26,140298.0,40.2145,40.8447,40.0809,40.3482,140298.0
2020-02-28 12:40:00,42.25,42.67,41.49,41.82,196002.0,40.3387,40.7397,39.613,39.9281,196002.0
2020-02-28 12:50:00,41.81,42.85,41.76,42.74,266828.0,39.9186,40.9115,39.8708,40.8065,266828.0
2020-02-28 13:00:00,42.74,43.01,42.35,42.72,249978.0,40.8065,41.0643,40.4341,40.7874,249978.0
2020-02-28 13:10:00,42.74,42.74,41.85,42.38,113534.0,40.8065,40.8065,39.9567,40.4628,113534.0
2020-02-28 13:20:00,42.4,42.61,42.09,42.09,75902.0,40.4819,40.6824,40.1859,40.1859,75902.0
2020-02-28 13:30:00,42.02,42.02,40.97,41.24,214034.0,40.1191,40.1191,39.1166,39.3743,214034.0
2020-02-28 13:40:00,41.1,41.1,40.24,40.71,118334.0,39.2407,39.2407,38.4196,38.8683,118334.0
2020-02-28 13:50:00,40.74,40.93,40.37,40.8,117702.0,38.897,39.0784,38.5437,38.9542,117702.0
2020-02-28 14:00:00,40.63,40.63,39.88,39.95,189534.0,38.7919,38.7919,38.0759,38.1427,189534.0
2020-02-28 14:10:00,40.05,40.73,39.97,40.65,110084.0,38.2382,38.8874,38.1618,38.811,110084.0
2020-02-28 14:20:00,40.52,41.25,40.45,40.88,200108.0,38.6869,39.3839,38.6201,39.0306,200108.0
2020-02-28 14:30:00,40.94,42.07,40.82,41.35,238188.0,39.0879,40.1668,38.9733,39.4794,238188.0
2020-02-28 14:40:00,41.25,42.71,41.23,42.07,269150.0,39.3839,40.7778,39.3648,40.1668,269150.0
2020-02-28 14:50:00,42.2,42.37,41.2,41.44,84292.0,40.2909,40.4532,39.3362,39.5653,84292.0
2020-02-28 15:00:00,41.53,41.65,40.5,40.89,129964.0,39.6512,39.7658,38.6678,39.0402,129964.0
2020-02-28 15:10:00,40.83,41.93,40.68,41.8,123142.0,38.9829,40.0331,38.8397,39.909,123142.0
2020-02-28 15:20:00,41.75,41.8,40.26,40.26,100964.0,39.8613,39.909,38.4387,38.4387,100964.0
2020-02-28 15:30:00,40.25,40.99,40.23,40.49,117798.0,38.4291,39.1357,38.41,38.6583,117798.0
2020-02-28 15:40:00,40.58,41.1,39.8,41.0,281308.0,38.7442,39.2407,37.9995,39.1452,281308.0
2020-02-28 15:50:00,40.98,43.41,40.69,43.41,454242.0,39.1261,41.4462,38.8492,41.4462,454242.0
2020-03-02 09:30:00,44.46,44.87,43.36,43.57,278958.0,42.4487,42.8401,41.3984,41.5989,278958.0
2020-03-02 09:40:00,43.46,44.6,43.45,44.1,144068.0,41.4939,42.5823,41.4844,42.105,144068.0
2020-03-02 09:50:00,44.01,44.32,43.69,43.79,193760.0,42.019,42.315,41.7135,41.809,193760.0
2020-03-02 10:00:00,43.9,44.05,43.07,43.09,236138.0,41.914,42.0572,41.1216,41.1406,236138.0
2020-03-02 10:10:00,43.16,44.25,43.16,43.87,159780.0,41.2075,42.2482,41.2075,41.8854,159780.0
2020-03-02 10:20:00,43.88,44.02,43.35,43.93,128936.0,41.8949,42.0286,41.3889,41.9426,128936.0
2020-03-02 10:30:00,43.98,44.5,43.49,44.35,105682.0,41.9904,42.4869,41.5226,42.3436,105682.0
2020-03-02 10:40:00,44.49,45.15,44.31,45.15,150770.0,42.4773,43.1075,42.3055,43.1075,150770.0
2020-03-02 10:50:00,45.22,45.47,44.81,44.82,183240.0,43.1743,43.413,42.7828,42.7924,183240.0
2020-03-02 11:00:00,44.79,45.17,44.61,44.81,86412.0,42.7637,43.1266,42.5919,42.7828,86412.0
2020-03-02 11:10:00,44.87,46.12,44.87,45.69,122366.0,42.8401,44.0336,42.8401,43.623,122366.0
2020-03-02 11:20:00,45.79,46.21,45.79,46.07,135194.0,43.7185,44.1195,43.7185,43.9858,135194.0
2020-03-02 11:30:00,46.1,46.6,45.84,46.57,165428.0,44.0145,44.4919,43.7662,44.4632,165428.0
2020-03-02 11:40:00,46.47,46.57,46.09,46.42,138682.0,44.3677,44.4632,44.0049,44.32,138682.0
2020-03-02 11:50:00,46.37,47.1,46.29,46.93,180184.0,44.2723,44.9692,44.1959,44.8069,180184.0
2020-03-02 12:00:00,46.96,47.21,46.88,46.91,103108.0,44.8356,45.0743,44.7592,44.7878,103108.0
2020-03-02 12:10:00,46.97,46.98,46.35,46.5,121566.0,44.8451,44.8547,44.2532,44.3964,121566.0
2020-03-02 12:20:00,46.57,46.63,46.17,46.57,114360.0,44.4632,44.5205,44.0813,44.4632,114360.0
2020-03-02 12:30:00,46.71,47.14,46.71,47.03,89882.0,44.5969,45.0074,44.5969,44.9024,89882.0
2020-03-02 12:40:00,47.03,47.16,46.69,46.99,60122.0,44.9024,45.0265,44.5778,44.8642,60122.0
2020-03-02 12:50:00,47.1,47.28,46.88,47.2,82236.0,44.9692,45.1411,44.7592,45.0647,82236.0
2020-03-02 13:00:00,47.25,47.33,46.74,46.91,89574.0,45.1125,45.1888,44.6255,44.7878,89574.0
2020-03-02 13:10:00,46.88,47.0,46.43,46.46,59902.0,44.7592,44.8738,44.3296,44.3582,59902.0
2020-03-02 13:20:00,46.47,46.56,46.03,46.25,68188.0,44.3677,44.4537,43.9476,44.1577,68188.0
2020-03-02 13:30:00,46.33,46.81,46.02,46.81,99180.0,44.2341,44.6924,43.9381,44.6924,99180.0
2020-03-02 13:40:00,46.83,47.12,46.6,46.7,66458.0,44.7115,44.9883,44.4919,44.5873,66458.0
2020-03-02 13:50:00,46.67,46.95,46.34,46.95,106348.0,44.5587,44.826,44.2436,44.826,106348.0
2020-03-02 14:00:00,46.9,47.47,46.9,47.47,134346.0,44.7783,45.3225,44.7783,45.3225,134346.0
2020-03-02 14:10:00,47.43,47.43,46.98,47.05,82586.0,45.2843,45.2843,44.8547,44.9215,82586.0
2020-03-02 14:20:00,47.09,47.2,46.53,46.53,89776.0,44.9597,45.0647,44.425,44.425,89776.0
2020-03-02 14:30:00,46.63,46.75,46.0,46.0,102012.0,44.5205,44.6351,43.919,43.919,102012.0
2020-03-02 14:40:00,46.0,46.2,45.45,46.12,186806.0,43.919,44.11,43.3939,44.0336,186806.0
2020-03-02 14:50:00,46.06,46.43,45.72,45.84,98188.0,43.9763,44.3296,43.6517,43.7662,98188.0
2020-03-02 15:00:00,45.79,46.85,45.79,46.73,90278.0,43.7185,44.7306,43.7185,44.616,90278.0
2020-03-02 15:10:00,46.69,47.07,46.52,46.74,146922.0,44.5778,44.9406,44.4155,44.6255,146922.0
2020-03-02 15:20:00,46.69,47.51,46.69,47.35,159428.0,44.5778,45.3607,44.5778,45.2079,159428.0
2020-03-02 15:30:00,47.38,48.13,47.27,48.09,118274.0,45.2366,45.9526,45.1316,45.9145,118274.0
2020-03-02 15:40:00,48.1,48.67,47.88,48.65,138912.0,45.924,46.4682,45.714,46.4491,138912.0
2020-03-02 15:50:00,48.75,49.76,48.71,49.76,262346.0,46.5446,47.5089,46.5064,47.5089,262346.0
2020-03-03 09:30:00,50.19,50.22,48.4,49.01,272606.0,47.9195,47.9481,46.2104,46.7928,272606.0
2020-03-03 09:40:00,48.89,49.19,48.45,48.96,148188.0,46.6783,46.9647,46.2582,46.7451,148188.0
2020-03-03 09:50:00,48.9,48.91,47.75,48.21,165544.0,46.6878,46.6974,45.5898,46.029,165544.0
2020-03-03 10:00:00,48.23,51.9,48.22,50.78,569040.0,46.0481,49.5521,46.0386,48.4828,569040.0
2020-03-03 10:10:00,50.83,51.0,48.5,49.07,419120.0,48.5305,48.6928,46.3059,46.8501,419120.0
2020-03-03 10:20:00,49.23,50.58,49.23,49.79,284582.0,47.0029,48.2918,47.0029,47.5375,284582.0
2020-03-03 10:30:00,49.82,50.29,49.43,49.98,159848.0,47.5662,48.0149,47.1938,47.719,159848.0
2020-03-03 10:40:00,49.79,50.43,49.17,49.17,124284.0,47.5375,48.1486,46.9456,46.9456,124284.0
2020-03-03 10:50:00,49.43,50.1,49.13,50.0,108706.0,47.1938,47.8335,46.9074,47.738,108706.0
2020-03-03 11:00:00,49.93,50.11,48.69,48.79,147422.0,47.6712,47.8431,46.4873,46.5828,147422.0
2020-03-03 11:10:00,48.71,48.81,47.77,47.9,211886.0,46.5064,46.6019,45.6089,45.7331,211886.0
2020-03-03 11:20:00,47.99,48.12,46.29,46.66,256922.0,45.819,45.9431,44.1959,44.5491,256922.0
2020-03-03 11:30:00,46.63,47.92,46.59,47.92,175434.0,44.5205,45.7521,44.4823,45.7521,175434.0
2020-03-03 11:40:00,47.96,48.13,47.31,47.4,126550.0,45.7903,45.9526,45.1697,45.2557,126550.0
2020-03-03 11:50:00,47.4,48.51,47.4,48.45,148906.0,45.2557,46.3155,45.2557,46.2582,148906.0
2020-03-03 12:00:00,48.42,48.93,48.09,48.76,114424.0,46.2295,46.7165,45.9145,46.5541,114424.0
2020-03-03 12:10:00,48.75,48.75,47.71,47.98,113052.0,46.5446,46.5446,45.5516,45.8094,113052.0
2020-03-03 12:20:00,47.83,48.25,47.46,47.64,86990.0,45.6662,46.0672,45.313,45.4848,86990.0
2020-03-03 12:30:00,47.75,47.77,47.27,47.77,61274.0,45.5898,45.6089,45.1316,45.6089,61274.0
2020-03-03 12:40:00,47.77,48.21,47.5,48.02,61008.0,45.6089,46.029,45.3511,45.8476,61008.0
2020-03-03 12:50:00,47.94,47.94,47.22,47.5,78038.0,45.7712,45.7712,45.0838,45.3511,78038.0
2020-03-03 13:00:00,47.34,47.34,46.88,47.15,131354.0,45.1984,45.1984,44.7592,45.017,131354.0
2020-03-03 13:10:00,47.05,47.26,46.38,46.44,123078.0,44.9215,45.122,44.2818,44.3391,123078.0
2020-03-03 13:20:00,46.49,46.7,45.73,46.23,197798.0,44.3868,44.5873,43.6612,44.1386,197798.0
2020-03-03 13:30:00,46.24,46.65,45.84,46.38,94804.0,44.1481,44.5396,43.7662,44.2818,94804.0
2020-03-03 13:40:00,46.38,46.38,45.46,45.5,119062.0,44.2818,44.2818,43.4034,43.4416,119062.0
2020-03-03 13:50:00,45.52,45.79,45.19,45.26,130700.0,43.4607,43.7185,43.1456,43.2125,130700.0
2020-03-03 14:00:00,45.23,45.6,44.2,44.2,203830.0,43.1838,43.5371,42.2004,42.2004,203830.0
2020-03-03 14:10:00,44.26,45.25,44.25,44.4,240352.0,42.2577,43.2029,42.2482,42.3914,240352.0
2020-03-03 14:20:00,44.31,45.5,44.16,45.36,156760.0,42.3055,43.4416,42.1622,43.308,156760.0
2020-03-03 14:30:00,45.42,45.67,44.64,44.65,127446.0,43.3652,43.6039,42.6205,42.6301,127446.0
2020-03-03 14:40:00,44.59,45.65,44.45,45.58,126078.0,42.5728,43.5848,42.4391,43.518,126078.0
2020-03-03 14:50:00,45.39,46.02,45.14,45.84,109828.0,43.3366,43.9381,43.0979,43.7662,109828.0
2020-03-03 15:00:00,45.88,46.5,45.59,45.91,236378.0,43.8044,44.3964,43.5276,43.8331,236378.0
2020-03-03 15:10:00,45.9,46.99,45.86,46.81,210082.0,43.8235,44.8642,43.7853,44.6924,210082.0
2020-03-03 15:20:00,46.89,47.09,45.8,47.02,149954.0,44.7687,44.9597,43.7281,44.8929,149954.0
2020-03-03 15:30:00,46.94,46.99,44.95,45.1,246916.0,44.8165,44.8642,42.9165,43.0597,246916.0
2020-03-03 15:40:00,45.19,46.75,45.0,45.91,180500.0,43.1456,44.6351,42.9642,43.8331,180500.0
2020-03-03 15:50:00,45.75,46.27,44.96,45.27,191092.0,43.6803,44.1768,42.9261,43.222,191092.0
2020-03-04 09:30:00,48.8,49.12,47.62,47.96,518170.0,46.5923,46.8979,45.4657,45.7903,518170.0
2020-03-04 09:40:00,48.0,48.28,47.67,47.71,132134.0,45.8285,46.0959,45.5135,45.5516,132134.0
2020-03-04 09:50:00,47.8,48.02,47.26,47.6,133118.0,45.6376,45.8476,45.122,45.4466,133118.0
2020-03-04 10:00:00,47.73,48.0,47.3,47.99,115540.0,45.5707,45.8285,45.1602,45.819,115540.0
2020-03-04 10:10:00,47.8,48.64,47.7,48.63,72138.0,45.6376,46.4396,45.5421,46.43,72138.0
2020-03-04 10:20:00,48.63,48.88,48.35,48.72,64030.0,46.43,46.6687,46.1627,46.516,64030.0
2020-03-04 10:30:00,48.69,48.7,47.79,47.8,57324.0,46.4873,46.4969,45.628,45.6376,57324.0
2020-03-04 10:40:00,47.91,48.32,47.7,48.01,76068.0,45.7426,46.134,45.5421,45.8381,76068.0
2020-03-04 10:50:00,48.18,48.23,47.69,47.78,29040.0,46.0004,46.0481,45.5326,45.6185,29040.0
2020-03-04 11:00:00,47.98,48.21,47.61,47.82,43066.0,45.8094,46.029,45.4562,45.6567,43066.0
2020-03-04 11:10:00,47.91,48.25,47.9,48.16,27390.0,45.7426,46.0672,45.7331,45.9813,27390.0
2020-03-04 11:20:00,47.96,48.43,47.77,48.43,75282.0,45.7903,46.2391,45.6089,46.2391,75282.0
2020-03-04 11:30:00,48.5,48.58,48.0,48.04,58542.0,46.3059,46.3823,45.8285,45.8667,58542.0
2020-03-04 11:40:00,47.99,48.15,47.7,47.8,70274.0,45.819,45.9717,45.5421,45.6376,70274.0
2020-03-04 11:50:00,47.86,48.19,47.75,48.19,63086.0,45.6949,46.0099,45.5898,46.0099,63086.0
2020-03-04 12:00:00,47.88,48.25,47.88,48.06,7300.0,45.714,46.0672,45.714,45.8858,7300.0
2020-03-04 12:10:00,48.2,48.42,48.02,48.17,18088.0,46.0195,46.2295,45.8476,45.9908,18088.0
2020-03-04 12:20:00,48.27,48.6,48.09,48.52,59900.0,46.0863,46.4014,45.9145,46.325,59900.0
2020-03-04 12:30:00,48.58,48.63,48.4,48.45,31166.0,46.3823,46.43,46.2104,46.2582,31166.0
2020-03-04 12:40:00,48.38,48.75,48.25,48.75,32232.0,46.1913,46.5446,46.0672,46.5446,32232.0
2020-03-04 12:50:00,48.66,49.14,48.66,49.09,75276.0,46.4587,46.917,46.4587,46.8692,75276.0
2020-03-04 13:00:00,49.13,49.54,49.06,49.34,54890.0,46.9074,47.2989,46.8406,47.1079,54890.0
2020-03-04 13:10:00,49.35,49.7,49.15,49.65,45008.0,47.1175,47.4516,46.9265,47.4039,45008.0
2020-03-04 13:20:00,49.7,49.8,49.55,49.59,50470.0,47.4516,47.5471,47.3084,47.3466,50470.0
2020-03-04 13:30:00,49.55,49.77,49.43,49.48,33636.0,47.3084,47.5185,47.1938,47.2416,33636.0
2020-03-04 13:40:00,49.47,49.63,49.37,49.6,39552.0,47.232,47.3848,47.1365,47.3561,39552.0
2020-03-04 13:50:00,49.63,49.87,49.52,49.69,35068.0,47.3848,47.6139,47.2798,47.4421,35068.0
2020-03-04 14:00:00,49.69,49.73,49.38,49.52,32070.0,47.4421,47.4803,47.1461,47.2798,32070.0
2020-03-04 14:10:00,49.58,49.79,49.52,49.79,13798.0,47.337,47.5375,47.2798,47.5375,13798.0
2020-03-04 14:20:00,49.76,50.05,49.7,49.93,95718.0,47.5089,47.7858,47.4516,47.6712,95718.0
2020-03-04 14:30:00,50.02,50.13,49.75,49.83,45758.0,47.7571,47.8622,47.4994,47.5757,45758.0
2020-03-04 14:40:00,49.87,50.0,49.69,49.81,22220.0,47.6139,47.738,47.4421,47.5566,22220.0
2020-03-04 14:50:00,49.93,49.99,49.6,49.85,43418.0,47.6712,47.7285,47.3561,47.5948,43418.0
2020-03-04 15:00:00,49.8,50.15,49.8,49.98,45614.0,47.5471,47.8813,47.5471,47.719,45614.0
2020-03-04 15:10:00,50.0,50.23,49.94,50.07,71790.0,47.738,47.9576,47.6808,47.8049,71790.0
2020-03-04 15:20:00,50.14,50.63,50.14,50.63,72746.0,47.8717,48.3395,47.8717,48.3395,72746.0
2020-03-04 15:30:00,50.63,51.08,50.61,51.0,108712.0,48.3395,48.7692,48.3205,48.6928,108712.0
2020-03-04 15:40:00,51.09,51.09,50.46,50.57,142630.0,48.7787,48.7787,48.1772,48.2823,142630.0
2020-03-04 15:50:00,50.75,51.5,50.72,51.5,344314.0,48.4541,49.1702,48.4255,49.1702,344314.0
2020-03-05 09:30:00,47.57,48.0,47.0,47.74,251032.0,45.418,45.8285,44.8738,45.5803,251032.0
2020-03-05 09:40:00,47.8,47.85,47.25,47.3,131624.0,45.6376,45.6853,45.1125,45.1602,131624.0
2020-03-05 09:50:00,47.3,47.5,46.71,46.93,163136.0,45.1602,45.3511,44.5969,44.8069,163136.0
2020-03-05 10:00:00,46.99,47.19,46.77,46.93,91338.0,44.8642,45.0552,44.6542,44.8069,91338.0
2020-03-05 10:10:00,47.01,47.79,47.01,47.79,147788.0,44.8833,45.628,44.8833,45.628,147788.0
2020-03-05 10:20:00,47.73,48.2,47.52,47.8,99454.0,45.5707,46.0195,45.3702,45.6376,99454.0
2020-03-05 10:30:00,47.5,47.79,47.23,47.23,54248.0,45.3511,45.628,45.0934,45.0934,54248.0
2020-03-05 10:40:00,47.25,47.79,47.19,47.73,76566.0,45.1125,45.628,45.0552,45.5707,76566.0
2020-03-05 10:50:00,47.71,48.0,47.6,47.7,62062.0,45.5516,45.8285,45.4466,45.5421,62062.0
2020-03-05 11:00:00,47.63,48.4,47.63,48.35,103448.0,45.4753,46.2104,45.4753,46.1627,103448.0
2020-03-05 11:10:00,48.35,48.79,48.24,48.67,131624.0,46.1627,46.5828,46.0577,46.4682,131624.0
2020-03-05 11:20:00,48.69,48.9,48.33,48.6,102608.0,46.4873,46.6878,46.1436,46.4014,102608.0
2020-03-05 11:30:00,48.66,48.76,47.91,48.02,112880.0,46.4587,46.5541,45.7426,45.8476,112880.0
2020-03-05 11:40:00,47.91,48.04,47.63,47.82,102010.0,45.7426,45.8667,45.4753,45.6567,102010.0
2020-03-05 11:50:00,47.92,48.02,47.38,47.59,58402.0,45.7521,45.8476,45.2366,45.4371,58402.0
2020-03-05 12:00:00,47.6,47.71,47.13,47.23,91136.0,45.4466,45.5516,44.9979,45.0934,91136.0
2020-03-05 12:10:00,47.19,47.46,46.99,47.02,118056.0,45.0552,45.313,44.8642,44.8929,118056.0
2020-03-05 12:20:00,47.08,47.22,46.73,46.99,135104.0,44.9501,45.0838,44.616,44.8642,135104.0
2020-03-05 12:30:00,47.05,47.32,46.65,46.67,104962.0,44.9215,45.1793,44.5396,44.5587,104962.0
2020-03-05 12:40:00,46.69,46.69,45.85,46.34,312500.0,44.5778,44.5778,43.7758,44.2436,312500.0
2020-03-05 12:50:00,46.3,46.44,46.0,46.0,118030.0,44.2054,44.3391,43.919,43.919,118030.0
2020-03-05 13:00:00,46.08,46.31,45.8,45.85,87968.0,43.9954,44.215,43.7281,43.7758,87968.0
2020-03-05 13:10:00,45.81,46.11,45.59,45.76,140506.0,43.7376,44.024,43.5276,43.6899,140506.0
2020-03-05 13:20:00,45.74,46.35,45.63,46.35,93752.0,43.6708,44.2532,43.5657,44.2532,93752.0
2020-03-05 13:30:00,46.26,46.88,46.2,46.46,137038.0,44.1672,44.7592,44.11,44.3582,137038.0
2020-03-05 13:40:00,46.35,46.67,46.1,46.63,91128.0,44.2532,44.5587,44.0145,44.5205,91128.0
2020-03-05 13:50:00,46.74,46.8,46.15,46.44,111658.0,44.6255,44.6828,44.0622,44.3391,111658.0
2020-03-05 14:00:00,46.46,46.46,45.89,46.03,95362.0,44.3582,44.3582,43.814,43.9476,95362.0
2020-03-05 14:10:00,46.03,46.5,45.89,45.94,63862.0,43.9476,44.3964,43.814,43.8617,63862.0
2020-03-05 14:20:00,45.99,45.99,45.5,45.63,118924.0,43.9095,43.9095,43.4416,43.5657,118924.0
2020-03-05 14:30:00,45.8,46.29,45.63,46.29,72108.0,43.7281,44.1959,43.5657,44.1959,72108.0
2020-03-05 14:40:00,46.17,46.35,45.79,46.0,68810.0,44.0813,44.2532,43.7185,43.919,68810.0
2020-03-05 14:50:00,46.1,46.18,45.7,45.9,94782.0,44.0145,44.0909,43.6326,43.8235,94782.0
2020-03-05 15:00:00,45.97,45.97,45.53,45.84,75952.0,43.8904,43.8904,43.4703,43.7662,75952.0
2020-03-05 15:10:00,45.83,45.83,45.07,45.27,231514.0,43.7567,43.7567,43.0311,43.222,231514.0
2020-03-05 15:20:00,45.43,45.49,45.0,45.28,152278.0,43.3748,43.4321,42.9642,43.2316,152278.0
2020-03-05 15:30:00,45.27,46.25,45.1,45.5,171082.0,43.222,44.1577,43.0597,43.4416,171082.0
2020-03-05 15:40:00,45.51,45.85,45.13,45.62,150804.0,43.4512,43.7758,43.0884,43.5562,150804.0
2020-03-05 15:50:00,45.57,46.33,45.4,46.0,227168.0,43.5085,44.2341,43.3461,43.919,227168.0
2020-03-06 09:30:00,41.88,42.4,41.65,42.18,374538.0,39.9854,40.4819,39.7658,40.2718,374538.0
2020-03-06 09:40:00,42.2,42.27,41.57,41.6,188416.0,40.2909,40.3577,39.6894,39.7181,188416.0
2020-03-06 09:50:00,41.58,42.17,41.24,42.07,277314.0,39.699,40.2623,39.3743,40.1668,277314.0
2020-03-06 10:00:00,42.06,42.53,41.82,41.92,183626.0,40.1572,40.606,39.9281,40.0236,183626.0
2020-03-06 10:10:00,41.88,42.54,41.7,42.22,146294.0,39.9854,40.6155,39.8135,40.31,146294.0
2020-03-06 10:20:00,42.15,43.57,42.1,43.57,158458.0,40.2432,41.5989,40.1954,41.5989,158458.0
2020-03-06 10:30:00,43.48,43.8,42.86,43.73,122466.0,41.513,41.8185,40.9211,41.7517,122466.0
2020-03-06 10:40:00,43.69,44.1,43.52,44.1,116148.0,41.7135,42.105,41.5512,42.105,116148.0
2020-03-06 10:50:00,44.11,44.21,43.45,43.7,78376.0,42.1145,42.21,41.4844,41.7231,78376.0
2020-03-06 11:00:00,43.75,44.0,43.15,43.24,53558.0,41.7708,42.0095,41.1979,41.2839,53558.0
2020-03-06 11:10:00,43.17,43.33,42.9,43.05,60402.0,41.217,41.3698,40.9592,41.1025,60402.0
2020-03-06 11:20:00,43.06,43.21,42.89,42.9,23354.0,41.112,41.2552,40.9497,40.9592,23354.0
2020-03-06 11:30:00,42.98,43.62,42.98,43.62,36214.0,41.0356,41.6467,41.0356,41.6467,36214.0
2020-03-06 11:40:00,43.59,43.63,42.85,42.85,47106.0,41.618,41.6562,40.9115,40.9115,47106.0
2020-03-06 11:50:00,42.91,43.35,42.91,43.27,23360.0,40.9688,41.3889,40.9688,41.3125,23360.0
2020-03-06 12:00:00,43.05,43.06,42.63,42.69,36242.0,41.1025,41.112,40.7015,40.7587,36242.0
2020-03-06 12:10:00,42.63,42.76,42.3,42.37,84030.0,40.7015,40.8256,40.3864,40.4532,84030.0
2020-03-06 12:20:00,42.32,42.72,42.3,42.4,67442.0,40.4055,40.7874,40.3864,40.4819,67442.0
2020-03-06 12:30:00,42.54,43.52,42.54,43.32,49270.0,40.6155,41.5512,40.6155,41.3602,49270.0
2020-03-06 12:40:00,43.27,43.83,43.15,43.46,39812.0,41.3125,41.8472,41.1979,41.4939,39812.0
2020-03-06 12:50:00,43.4,43.5,43.11,43.22,11644.0,41.4366,41.5321,41.1597,41.2648,11644.0
2020-03-06 13:00:00,43.22,43.76,43.22,43.52,59636.0,41.2648,41.7803,41.2648,41.5512,59636.0
2020-03-06 13:10:00,43.6,43.63,43.27,43.48,17544.0,41.6276,41.6562,41.3125,41.513,17544.0
2020-03-06 13:20:00,43.52,44.13,43.52,43.63,56588.0,41.5512,42.1336,41.5512,41.6562,56588.0
2020-03-06 13:30:00,43.72,43.83,43.37,43.82,20900.0,41.7421,41.8472,41.408,41.8376,20900.0
2020-03-06 13:40:00,43.73,43.91,43.23,43.24,32616.0,41.7517,41.9236,41.2743,41.2839,32616.0
2020-03-06 13:50:00,43.17,43.27,42.89,42.94,42932.0,41.217,41.3125,40.9497,40.9974,42932.0
2020-03-06 14:00:00,42.9,42.98,42.71,42.75,17624.0,40.9592,41.0356,40.7778,40.816,17624.0
2020-03-06 14:10:00,42.63,42.88,42.61,42.77,21820.0,40.7015,40.9402,40.6824,40.8351,21820.0
2020-03-06 14:20:00,42.58,43.04,42.52,42.76,56842.0,40.6537,41.0929,40.5964,40.8256,56842.0
2020-03-06 14:30:00,42.78,42.88,42.02,42.02,81596.0,40.8447,40.9402,40.1191,40.1191,81596.0
2020-03-06 14:40:00,42.07,42.14,41.69,41.7,86286.0,40.1668,40.2336,39.804,39.8135,86286.0
2020-03-06 14:50:00,41.71,41.98,41.55,41.73,118700.0,39.8231,40.0809,39.6703,39.8422,118700.0
2020-03-06 15:00:00,41.71,41.88,41.41,41.45,97460.0,39.8231,39.9854,39.5367,39.5748,97460.0
2020-03-06 15:10:00,41.43,42.41,41.43,42.38,105114.0,39.5557,40.4914,39.5557,40.4628,105114.0
2020-03-06 15:20:00,42.35,42.7,42.2,42.25,87052.0,40.4341,40.7683,40.2909,40.3387,87052.0
2020-03-06 15:30:00,42.12,43.7,42.12,42.78,102512.0,40.2145,41.7231,40.2145,40.8447,102512.0
2020-03-06 15:40:00,42.77,43.94,42.77,43.8,147878.0,40.8351,41.9522,40.8351,41.8185,147878.0
2020-03-06 15:50:00,43.83,45.27,43.79,44.63,272796.0,41.8472,43.222,41.809,42.611,272796.0
2020-03-09 09:30:00,36.17,36.25,35.5,35.5,440016.0,34.5337,34.6101,33.894,33.894,440016.0
2020-03-09 09:40:00,35.52,36.0,35.21,35.3,93312.0,33.9131,34.3714,33.6171,33.7031,93312.0
2020-03-09 09:50:00,35.28,37.49,35.21,36.66,511598.0,33.684,35.794,33.6171,35.0015,511598.0
2020-03-09 10:00:00,36.65,37.74,35.78,37.51,329828.0,34.992,36.0327,34.1613,35.8131,329828.0
2020-03-09 10:10:00,37.74,37.85,37.02,37.58,225342.0,36.0327,36.1377,35.3453,35.8799,225342.0
2020-03-09 10:20:00,37.59,37.64,36.52,37.07,158794.0,35.8895,35.9372,34.8679,35.393,158794.0
2020-03-09 10:30:00,37.0,37.57,36.85,37.13,73766.0,35.3262,35.8704,35.1829,35.4503,73766.0
2020-03-09 10:40:00,37.18,37.43,36.53,36.53,114394.0,35.498,35.7367,34.8774,34.8774,114394.0
2020-03-09 10:50:00,36.54,36.54,35.83,35.98,175148.0,34.887,34.887,34.2091,34.3523,175148.0
2020-03-09 11:00:00,35.96,36.0,35.68,35.91,105874.0,34.3332,34.3714,34.0659,34.2855,105874.0
2020-03-09 11:10:00,35.95,37.12,35.88,37.04,106162.0,34.3237,35.4407,34.2568,35.3643,106162.0
2020-03-09 11:20:00,36.88,37.32,36.82,37.06,130298.0,35.2116,35.6317,35.1543,35.3834,130298.0
2020-03-09 11:30:00,36.95,37.97,36.5,37.88,126334.0,35.2784,36.2523,34.8488,36.1663,126334.0
2020-03-09 11:40:00,37.76,38.41,37.65,38.33,126250.0,36.0518,36.6724,35.9468,36.596,126250.0
2020-03-09 11:50:00,38.3,38.49,37.81,37.86,87222.0,36.5673,36.7487,36.0995,36.1473,87222.0
2020-03-09 12:00:00,37.91,38.25,37.31,38.15,84426.0,36.195,36.5196,35.6221,36.4241,84426.0
2020-03-09 12:10:00,38.19,38.33,37.43,37.43,71442.0,36.4623,36.596,35.7367,35.7367,71442.0
2020-03-09 12:20:00,37.49,37.71,36.86,36.87,65166.0,35.794,36.004,35.1925,35.202,65166.0
2020-03-09 12:30:00,36.81,37.02,36.18,36.63,67312.0,35.1448,35.3453,34.5433,34.9729,67312.0
2020-03-09 12:40:00,36.7,36.71,35.93,35.97,183800.0,35.0397,35.0493,34.3046,34.3428,183800.0
2020-03-09 12:50:00,36.01,36.27,35.99,36.17,64420.0,34.3809,34.6292,34.3618,34.5337,64420.0
2020-03-09 13:00:00,36.11,36.7,35.73,36.02,144738.0,34.4764,35.0397,34.1136,34.3905,144738.0
2020-03-09 13:10:00,36.01,36.49,35.97,36.05,50680.0,34.3809,34.8392,34.3428,34.4191,50680.0
2020-03-09 13:20:00,36.05,36.1,35.65,35.65,85318.0,34.4191,34.4669,34.0372,34.0372,85318.0
2020-03-09 13:30:00,35.61,35.65,35.03,35.04,469712.0,33.999,34.0372,33.4453,33.4548,469712.0
2020-03-09 13:40:00,35.07,35.2,34.68,35.07,314196.0,33.4835,33.6076,33.1111,33.4835,314196.0
2020-03-09 13:50:00,35.06,35.06,34.41,34.53,210304.0,33.4739,33.4739,32.8533,32.9679,210304.0
2020-03-09 14:00:00,34.57,34.69,33.72,33.88,352428.0,33.0061,33.1207,32.1945,32.3473,352428.0
2020-03-09 14:10:00,33.9,35.17,33.81,34.9,220198.0,32.3664,33.5789,32.2805,33.3212,220198.0
2020-03-09 14:20:00,35.0,35.18,34.25,34.25,80014.0,33.4166,33.5885,32.7006,32.7006,80014.0
2020-03-09 14:30:00,34.15,34.44,33.73,34.35,235390.0,32.6051,32.882,32.2041,32.796,235390.0
2020-03-09 14:40:00,34.38,34.38,33.5,33.88,180672.0,32.8247,32.8247,31.9845,32.3473,180672.0
2020-03-09 14:50:00,33.89,35.29,33.85,35.0,162830.0,32.3568,33.6935,32.3187,33.4166,162830.0
2020-03-09 15:00:00,34.93,35.62,34.57,35.01,88502.0,33.3498,34.0086,33.0061,33.4262,88502.0
2020-03-09 15:10:00,35.01,35.33,34.4,34.87,129760.0,33.4262,33.7317,32.8438,33.2925,129760.0
2020-03-09 15:20:00,34.82,36.18,34.65,35.65,237788.0,33.2448,34.5433,33.0825,34.0372,237788.0
2020-03-09 15:30:00,35.67,36.13,35.13,35.98,129576.0,34.0563,34.4955,33.5408,34.3523,129576.0
2020-03-09 15:40:00,36.07,36.19,35.52,35.96,218388.0,34.4382,34.5528,33.9131,34.3332,218388.0
2020-03-09 15:50:00,35.71,35.83,34.44,34.46,355850.0,34.0945,34.2091,32.882,32.9011,355850.0
2020-03-10 09:30:00,37.93,38.26,37.46,37.53,535620.0,36.2141,36.5292,35.7653,35.8322,535620.0
2020-03-10 09:40:00,37.49,37.5,36.66,37.01,213534.0,35.794,35.8035,35.0015,35.3357,213534.0
2020-03-10 09:50:00,36.95,37.5,36.74,37.2,130118.0,35.2784,35.8035,35.0779,35.5171,130118.0
2020-03-10 10:00:00,37.23,37.62,37.02,37.55,105876.0,35.5458,35.9181,35.3453,35.8513,105876.0
2020-03-10 10:10:00,37.52,37.81,37.35,37.49,152498.0,35.8226,36.0995,35.6603,35.794,152498.0
2020-03-10 10:20:00,37.5,37.73,36.75,36.76,49328.0,35.8035,36.0231,35.0875,35.097,49328.0
2020-03-10 10:30:00,36.77,36.83,36.3,36.4,101870.0,35.1066,35.1638,34.6578,34.7533,101870.0
2020-03-10 10:40:00,36.44,36.47,35.73,35.73,130018.0,34.7915,34.8201,34.1136,34.1136,130018.0
2020-03-10 10:50:00,35.71,35.77,35.23,35.23,182938.0,34.0945,34.1518,33.6362,33.6362,182938.0
2020-03-10 11:00:00,35.26,36.02,35.07,35.97,220252.0,33.6649,34.3905,33.4835,34.3428,220252.0
2020-03-10 11:10:00,35.96,35.96,34.84,34.91,163220.0,34.3332,34.3332,33.2639,33.3307,163220.0
2020-03-10 11:20:00,34.91,34.96,33.92,34.09,267480.0,33.3307,33.3784,32.3855,32.5478,267480.0
2020-03-10 11:30:00,34.0,34.13,33.5,34.02,266072.0,32.4619,32.586,31.9845,32.481,266072.0
2020-03-10 11:40:00,34.06,34.99,33.67,34.8,258296.0,32.5192,33.4071,32.1468,33.2257,258296.0
2020-03-10 11:50:00,34.8,34.9,33.91,34.26,106714.0,33.2257,33.3212,32.3759,32.7101,106714.0
2020-03-10 12:00:00,34.42,35.25,34.42,34.97,196184.0,32.8629,33.6553,32.8629,33.388,196184.0
2020-03-10 12:10:00,35.1,36.14,35.1,35.8,154032.0,33.5121,34.5051,33.5121,34.1804,154032.0
2020-03-10 12:20:00,35.79,35.79,35.04,35.08,130916.0,34.1709,34.1709,33.4548,33.493,130916.0
2020-03-10 12:30:00,34.93,34.93,34.24,34.85,65546.0,33.3498,33.3498,32.691,33.2734,65546.0
2020-03-10 12:40:00,34.79,35.41,34.49,35.02,61548.0,33.2161,33.8081,32.9297,33.4357,61548.0
2020-03-10 12:50:00,34.95,35.58,34.88,35.35,90274.0,33.3689,33.9704,33.3021,33.7508,90274.0
2020-03-10 13:00:00,35.29,35.68,34.77,35.65,45730.0,33.6935,34.0659,33.197,34.0372,45730.0
2020-03-10 13:10:00,35.6,36.1,35.4,35.88,49266.0,33.9895,34.4669,33.7985,34.2568,49266.0
2020-03-10 13:20:00,36.05,36.25,35.53,35.66,31338.0,34.4191,34.6101,33.9227,34.0468,31338.0
2020-03-10 13:30:00,35.7,35.95,35.22,35.28,42762.0,34.085,34.3237,33.6267,33.684,42762.0
2020-03-10 13:40:00,35.63,35.63,34.85,34.85,57216.0,34.0181,34.0181,33.2734,33.2734,57216.0
2020-03-10 13:50:00,34.94,35.06,34.66,34.93,73204.0,33.3593,33.4739,33.092,33.3498,73204.0
2020-03-10 14:00:00,34.9,35.16,34.52,35.16,57584.0,33.3212,33.5694,32.9583,33.5694,57584.0
2020-03-10 14:10:00,35.09,35.63,35.0,35.5,75036.0,33.5026,34.0181,33.4166,33.894,75036.0
2020-03-10 14:20:00,35.5,35.69,35.04,35.57,41634.0,33.894,34.0754,33.4548,33.9608,41634.0
2020-03-10 14:30:00,35.61,36.25,35.52,36.02,94750.0,33.999,34.6101,33.9131,34.3905,94750.0
2020-03-10 14:40:00,36.03,37.32,35.97,37.28,205628.0,34.4,35.6317,34.3428,35.5935,205628.0
2020-03-10 14:50:00,37.24,37.24,36.47,36.85,131428.0,35.5553,35.5553,34.8201,35.1829,131428.0
2020-03-10 15:00:00,36.9,37.57,36.7,37.26,142638.0,35.2307,35.8704,35.0397,35.5744,142638.0
2020-03-10 15:10:00,37.24,38.2,37.22,38.09,178212.0,35.5553,36.4719,35.5362,36.3668,178212.0
2020-03-10 15:20:00,38.06,38.4,37.46,37.54,238598.0,36.3382,36.6628,35.7653,35.8417,238598.0
2020-03-10 15:30:00,37.73,38.27,37.19,38.2,116204.0,36.0231,36.5387,35.5076,36.4719,116204.0
2020-03-10 15:40:00,38.14,38.5,37.85,38.38,218616.0,36.4146,36.7583,36.1377,36.6437,218616.0
2020-03-10 15:50:00,38.35,39.18,38.35,39.16,371292.0,36.6151,37.4075,36.6151,37.3884,371292.0
2020-03-11 09:30:00,36.02,36.65,35.68,35.86,412760.0,34.3905,34.992,34.0659,34.2377,412760.0
2020-03-11 09:40:00,35.85,36.42,35.48,35.57,221430.0,34.2282,34.7724,33.8749,33.9608,221430.0
2020-03-11 09:50:00,35.51,35.8,35.2,35.66,198002.0,33.9036,34.1804,33.6076,34.0468,198002.0
2020-03-11 10:00:00,35.53,35.88,35.32,35.71,164786.0,33.9227,34.2568,33.7222,34.0945,164786.0
2020-03-11 10:10:00,35.77,35.85,35.34,35.42,118498.0,34.1518,34.2282,33.7413,33.8176,118498.0
2020-03-11 10:20:00,35.48,35.48,34.68,34.83,278780.0,33.8749,33.8749,33.1111,33.2543,278780.0
2020-03-11 10:30:00,34.82,35.15,34.6,34.9,194372.0,33.2448,33.5598,33.0347,33.3212,194372.0
2020-03-11 10:40:00,34.82,35.18,34.49,34.49,199002.0,33.2448,33.5885,32.9297,32.9297,199002.0
2020-03-11 10:50:00,34.5,35.04,34.34,34.84,143592.0,32.9393,33.4548,32.7865,33.2639,143592.0
2020-03-11 11:00:00,34.9,35.22,34.4,34.86,184114.0,33.3212,33.6267,32.8438,33.283,184114.0
2020-03-11 11:10:00,34.83,34.99,34.21,34.25,211840.0,33.2543,33.4071,32.6624,32.7006,211840.0
2020-03-11 11:20:00,34.29,34.34,33.84,34.0,245992.0,32.7388,32.7865,32.3091,32.4619,245992.0
2020-03-11 11:30:00,34.03,34.66,33.84,34.66,239896.0,32.4905,33.092,32.3091,33.092,239896.0
2020-03-11 11:40:00,34.64,34.67,34.0,34.32,110266.0,33.0729,33.1016,32.4619,32.7674,110266.0
2020-03-11 11:50:00,34.41,34.59,34.09,34.46,94772.0,32.8533,33.0252,32.5478,32.9011,94772.0
2020-03-11 12:00:00,34.47,34.94,34.13,34.88,125768.0,32.9106,33.3593,32.586,33.3021,125768.0
2020-03-11 12:10:00,34.92,35.54,34.85,35.4,245320.0,33.3403,33.9322,33.2734,33.7985,245320.0
2020-03-11 12:20:00,35.4,35.56,34.5,34.6,165918.0,33.7985,33.9513,32.9393,33.0347,165918.0
2020-03-11 12:30:00,34.58,34.68,33.94,34.0,230404.0,33.0156,33.1111,32.4046,32.4619,230404.0
2020-03-11 12:40:00,33.97,34.1,33.55,33.61,344884.0,32.4332,32.5573,32.0322,32.0895,344884.0
2020-03-11 12:50:00,33.7,34.03,33.51,33.85,171066.0,32.1754,32.4905,31.994,32.3187,171066.0
2020-03-11 13:00:00,33.8,33.8,33.25,33.27,304234.0,32.2709,32.2709,31.7458,31.7649,304234.0
2020-03-11 13:10:00,33.32,33.69,33.3,33.6,150050.0,31.8126,32.1659,31.7935,32.08,150050.0
2020-03-11 13:20:00,33.58,33.99,33.42,33.89,90868.0,32.0609,32.4523,31.9081,32.3568,90868.0
2020-03-11 13:30:00,33.85,34.04,33.41,33.46,103006.0,32.3187,32.5001,31.8986,31.9463,103006.0
2020-03-11 13:40:00,33.41,33.65,33.13,33.54,127538.0,31.8986,32.1277,31.6312,32.0227,127538.0
2020-03-11 13:50:00,33.54,33.8,33.2,33.6,111300.0,32.0227,32.2709,31.6981,32.08,111300.0
2020-03-11 14:00:00,33.6,33.72,32.88,32.94,253864.0,32.08,32.1945,31.3925,31.4498,253864.0
2020-03-11 14:10:00,32.96,33.16,32.78,32.78,162978.0,31.4689,31.6599,31.2971,31.2971,162978.0
2020-03-11 14:20:00,32.78,32.97,32.6,32.75,188496.0,31.2971,31.4785,31.1252,31.2684,188496.0
2020-03-11 14:30:00,32.78,33.24,32.66,32.99,189476.0,31.2971,31.7363,31.1825,31.4976,189476.0
2020-03-11 14:40:00,33.01,33.48,32.73,32.74,110884.0,31.5167,31.9654,31.2493,31.2589,110884.0
2020-03-11 14:50:00,32.83,32.96,32.45,32.49,293484.0,31.3448,31.4689,30.982,31.0202,293484.0
2020-03-11 15:00:00,32.46,32.59,31.53,31.69,444278.0,30.9915,31.1157,30.1036,30.2564,444278.0
2020-03-11 15:10:00,31.65,31.99,31.33,31.86,298544.0,30.2182,30.5428,29.9127,30.4187,298544.0
2020-03-11 15:20:00,31.86,32.08,31.33,32.06,248896.0,30.4187,30.6287,29.9127,30.6096,248896.0
2020-03-11 15:30:00,32.04,33.37,31.91,33.08,405902.0,30.5905,31.8604,30.4664,31.5835,405902.0
2020-03-11 15:40:00,33.08,33.4,32.51,33.01,387176.0,31.5835,31.889,31.0393,31.5167,387176.0
2020-03-11 15:50:00,33.02,33.25,32.05,32.42,649002.0,31.5262,31.7458,30.6001,30.9534,649002.0
2020-03-12 09:30:00,25.97,26.27,25.63,25.66,617186.0,24.7951,25.0816,24.4705,24.4992,617186.0
2020-03-12 09:40:00,25.66,25.66,25.66,25.66,0.0,24.4992,24.4992,24.4992,24.4992,0.0
2020-03-12 09:50:00,25.7,25.78,22.8,25.67,1177142.0,24.5374,24.6137,21.7685,24.5087,1177142.0
2020-03-12 10:00:00,25.59,25.59,24.0,24.25,450724.0,24.4323,24.4323,22.9143,23.153,450724.0
2020-03-12 10:10:00,24.17,25.42,24.16,24.68,393672.0,23.0766,24.27,23.067,23.5635,393672.0
2020-03-12 10:20:00,24.72,25.43,24.42,24.93,267692.0,23.6017,24.2796,23.3153,23.8022,267692.0
2020-03-12 10:30:00,24.98,25.61,24.78,25.08,198668.0,23.8499,24.4514,23.659,23.9454,198668.0
2020-03-12 10:40:00,25.08,25.47,24.75,25.25,300758.0,23.9454,24.3178,23.6303,24.1077,300758.0
2020-03-12 10:50:00,25.22,25.67,25.0,25.32,196656.0,24.0791,24.5087,23.869,24.1745,196656.0
2020-03-12 11:00:00,25.25,25.25,24.35,24.4,183646.0,24.1077,24.1077,23.2484,23.2962,183646.0
2020-03-12 11:10:00,24.38,24.43,23.9,24.14,231628.0,23.2771,23.3248,22.8188,23.0479,231628.0
2020-03-12 11:20:00,24.11,24.62,23.89,24.31,128996.0,23.0193,23.5062,22.8092,23.2102,128996.0
2020-03-12 11:30:00,24.32,24.59,23.93,23.95,197060.0,23.2198,23.4776,22.8474,22.8665,197060.0
2020-03-12 11:40:00,24.09,24.09,23.65,23.66,164850.0,23.0002,23.0002,22.5801,22.5896,164850.0
2020-03-12 11:50:00,23.65,24.21,23.28,23.91,295826.0,22.5801,23.1148,22.2268,22.8283,295826.0
2020-03-12 12:00:00,23.9,23.96,23.33,23.33,172516.0,22.8188,22.8761,22.2746,22.2746,172516.0
2020-03-12 12:10:00,23.29,23.69,23.04,23.32,251774.0,22.2364,22.6183,21.9977,22.265,251774.0
2020-03-12 12:20:00,23.32,24.66,23.29,24.32,242464.0,22.265,23.5444,22.2364,23.2198,242464.0
2020-03-12 12:30:00,24.32,24.32,23.59,23.85,225526.0,23.2198,23.2198,22.5228,22.771,225526.0
2020-03-12 12:40:00,23.81,23.81,23.31,23.36,207428.0,22.7329,22.7329,22.2555,22.3032,207428.0
2020-03-12 12:50:00,23.35,27.74,23.35,27.0,479254.0,22.2937,26.4851,22.2937,25.7785,479254.0
2020-03-12 13:00:00,27.0,29.57,26.0,28.46,731262.0,25.7785,28.2323,24.8238,27.1725,731262.0
2020-03-12 13:10:00,28.32,28.55,26.0,26.75,326734.0,27.0388,27.2584,24.8238,25.5399,326734.0
2020-03-12 13:20:00,26.89,27.0,26.0,26.43,228876.0,25.6735,25.7785,24.8238,25.2343,228876.0
2020-03-12 13:30:00,26.5,27.0,24.53,24.64,267392.0,25.3012,25.7785,23.4203,23.5253,267392.0
2020-03-12 13:40:00,24.55,25.67,24.25,25.53,232186.0,23.4394,24.5087,23.153,24.375,232186.0
2020-03-12 13:50:00,25.55,25.84,24.97,25.77,148934.0,24.3941,24.671,23.8404,24.6042,148934.0
2020-03-12 14:00:00,25.8,26.06,24.82,25.0,128018.0,24.6328,24.8811,23.6972,23.869,128018.0
2020-03-12 14:10:00,25.22,25.22,24.43,24.43,196608.0,24.0791,24.0791,23.3248,23.3248,196608.0
2020-03-12 14:20:00,24.5,24.67,24.0,24.42,300858.0,23.3916,23.554,22.9143,23.3153,300858.0
2020-03-12 14:30:00,24.4,24.5,23.85,23.95,88274.0,23.2962,23.3916,22.771,22.8665,88274.0
2020-03-12 14:40:00,23.96,25.0,23.91,25.0,103550.0,22.8761,23.869,22.8283,23.869,103550.0
2020-03-12 14:50:00,25.08,25.25,24.0,24.03,176342.0,23.9454,24.1077,22.9143,22.9429,176342.0
2020-03-12 15:00:00,24.03,24.71,23.76,24.38,188970.0,22.9429,23.5921,22.6851,23.2771,188970.0
2020-03-12 15:10:00,24.42,25.13,23.9,24.03,167522.0,23.3153,23.9931,22.8188,22.9429,167522.0
2020-03-12 15:20:00,24.02,24.22,23.73,23.74,186134.0,22.9334,23.1243,22.6565,22.666,186134.0
2020-03-12 15:30:00,23.73,24.2,23.65,23.87,90900.0,22.6565,23.1052,22.5801,22.7901,90900.0
2020-03-12 15:40:00,23.85,24.64,23.71,24.23,266810.0,22.771,23.5253,22.6374,23.1339,266810.0
2020-03-12 15:50:00,24.25,24.93,22.83,22.86,1277314.0,23.153,23.8022,21.7972,21.8258,1277314.0
2020-03-13 09:30:00,27.18,27.23,25.25,25.25,882072.0,25.9504,25.9981,24.1077,24.1077,882072.0
2020-03-13 09:40:00,25.36,25.63,24.53,25.21,467472.0,24.2127,24.4705,23.4203,24.0695,467472.0
2020-03-13 09:50:00,25.16,25.16,24.2,24.5,467992.0,24.0218,24.0218,23.1052,23.3916,467992.0
2020-03-13 10:00:00,24.52,25.1,24.25,24.87,274476.0,23.4107,23.9645,23.153,23.7449,274476.0
2020-03-13 10:10:00,24.76,25.88,24.61,25.86,179734.0,23.6399,24.7092,23.4967,24.6901,179734.0
2020-03-13 10:20:00,25.77,26.0,25.25,25.3,190984.0,24.6042,24.8238,24.1077,24.1555,190984.0
2020-03-13 10:30:00,25.29,25.41,24.93,25.0,174866.0,24.1459,24.2605,23.8022,23.869,174866.0
2020-03-13 10:40:00,24.93,25.02,24.54,24.68,116552.0,23.8022,23.8881,23.4298,23.5635,116552.0
2020-03-13 10:50:00,24.75,24.81,24.13,24.16,184372.0,23.6303,23.6876,23.0384,23.067,184372.0
2020-03-13 11:00:00,24.16,24.95,24.16,24.93,194128.0,23.067,23.8213,23.067,23.8022,194128.0
2020-03-13 11:10:00,24.92,25.09,24.43,24.65,107188.0,23.7926,23.955,23.3248,23.5349,107188.0
2020-03-13 11:20:00,24.69,24.83,23.8,23.82,167454.0,23.573,23.7067,22.7233,22.7424,167454.0
2020-03-13 11:30:00,23.78,23.93,23.25,23.5,301386.0,22.7042,22.8474,22.1982,22.4369,301386.0
2020-03-13 11:40:00,23.5,23.5,23.0,23.0,191062.0,22.4369,22.4369,21.9595,21.9595,191062.0
2020-03-13 11:50:00,23.0,24.16,23.0,23.95,252658.0,21.9595,23.067,21.9595,22.8665,252658.0
2020-03-13 12:00:00,23.98,24.11,23.36,23.75,114392.0,22.8952,23.0193,22.3032,22.6756,114392.0
2020-03-13 12:10:00,23.7,24.06,23.56,23.86,102106.0,22.6278,22.9715,22.4942,22.7806,102106.0
2020-03-13 12:20:00,23.85,23.99,23.7,23.75,84374.0,22.771,22.9047,22.6278,22.6756,84374.0
2020-03-13 12:30:00,23.75,24.53,23.74,24.29,130820.0,22.6756,23.4203,22.666,23.1911,130820.0
2020-03-13 12:40:00,24.25,25.0,24.25,24.84,189890.0,23.153,23.869,23.153,23.7163,189890.0
2020-03-13 12:50:00,24.93,25.23,24.52,24.54,238646.0,23.8022,24.0886,23.4107,23.4298,238646.0
2020-03-13 13:00:00,24.56,24.8,24.28,24.53,108674.0,23.4489,23.6781,23.1816,23.4203,108674.0
2020-03-13 13:10:00,24.47,25.15,24.38,25.07,135526.0,23.363,24.0122,23.2771,23.9359,135526.0
2020-03-13 13:20:00,25.11,25.63,25.09,25.61,235610.0,23.974,24.4705,23.955,24.4514,235610.0
2020-03-13 13:30:00,25.63,25.85,25.11,25.4,214436.0,24.4705,24.6806,23.974,24.2509,214436.0
2020-03-13 13:40:00,25.42,25.88,25.4,25.86,223988.0,24.27,24.7092,24.2509,24.6901,223988.0
2020-03-13 13:50:00,25.86,26.05,25.61,25.85,281638.0,24.6901,24.8715,24.4514,24.6806,281638.0
2020-03-13 14:00:00,25.88,25.88,24.82,25.09,286350.0,24.7092,24.7092,23.6972,23.955,286350.0
2020-03-13 14:10:00,25.24,25.47,24.99,25.14,109158.0,24.0982,24.3178,23.8595,24.0027,109158.0
2020-03-13 14:20:00,25.12,25.3,24.83,24.83,60910.0,23.9836,24.1555,23.7067,23.7067,60910.0
2020-03-13 14:30:00,24.88,24.88,24.36,24.42,124162.0,23.7545,23.7545,23.258,23.3153,124162.0
2020-03-13 14:40:00,24.42,25.46,24.31,25.07,208064.0,23.3153,24.3082,23.2102,23.9359,208064.0
2020-03-13 14:50:00,24.93,25.22,24.85,25.17,72018.0,23.8022,24.0791,23.7258,24.0313,72018.0
2020-03-13 15:00:00,25.15,25.68,25.1,25.38,181034.0,24.0122,24.5183,23.9645,24.2318,181034.0
2020-03-13 15:10:00,25.42,25.59,24.92,25.41,162880.0,24.27,24.4323,23.7926,24.2605,162880.0
2020-03-13 15:20:00,25.41,25.85,25.29,25.73,141060.0,24.2605,24.6806,24.1459,24.566,141060.0
2020-03-13 15:30:00,25.75,25.83,24.1,25.45,378954.0,24.5851,24.6615,23.0097,24.2987,378954.0
2020-03-13 15:40:00,25.48,26.86,25.17,26.63,534278.0,24.3273,25.6449,24.0313,25.4253,534278.0
2020-03-13 15:50:00,26.7,29.0,26.64,29.0,1006548.0,25.4921,27.6881,25.4348,27.6881,1006548.0
2020-03-16 09:30:00,19.83,19.83,19.5,19.73,165404.0,18.9329,18.9329,18.6178,18.8374,165404.0
2020-03-16 09:40:00,19.75,20.36,19.25,19.25,540726.0,18.8565,19.4389,18.3791,18.3791,540726.0
2020-03-16 09:50:00,19.25,21.32,19.08,20.2,853322.0,18.3791,20.3555,18.2168,19.2862,853322.0
2020-03-16 10:00:00,20.25,20.58,19.29,20.58,830700.0,19.3339,19.649,18.4173,19.649,830700.0
2020-03-16 10:10:00,20.63,20.93,20.01,20.05,281238.0,19.6967,19.9831,19.1048,19.143,281238.0
2020-03-16 10:20:00,20.02,20.99,20.0,20.41,248744.0,19.1143,20.0404,19.0952,19.4867,248744.0
2020-03-16 10:30:00,20.43,22.22,20.4,22.22,422846.0,19.5058,21.2148,19.4771,21.2148,422846.0
2020-03-16 10:40:00,22.23,22.66,21.6,22.13,542390.0,21.2243,21.6349,20.6228,21.1289,542390.0
2020-03-16 10:50:00,22.17,22.33,21.5,21.95,240710.0,21.1671,21.3198,20.5274,20.957,240710.0
2020-03-16 11:00:00,21.8,22.43,21.63,22.36,267218.0,20.8138,21.4153,20.6515,21.3485,267218.0
2020-03-16 11:10:00,22.27,23.35,22.27,23.3,384210.0,21.2625,22.2937,21.2625,22.2459,384210.0
2020-03-16 11:20:00,23.33,23.82,23.18,23.33,288646.0,22.2746,22.7424,22.1314,22.2746,288646.0
2020-03-16 11:30:00,23.5,23.65,22.26,22.88,396208.0,22.4369,22.5801,21.253,21.8449,396208.0
2020-03-16 11:40:00,22.98,23.06,21.88,22.26,351576.0,21.9404,22.0168,20.8902,21.253,351576.0
2020-03-16 11:50:00,22.4,22.87,22.18,22.86,164150.0,21.3866,21.8354,21.1766,21.8258,164150.0
2020-03-16 12:00:00,22.82,23.25,22.38,22.76,206118.0,21.7876,22.1982,21.3676,21.7304,206118.0
2020-03-16 12:10:00,22.88,22.93,21.75,21.76,171546.0,21.8449,21.8927,20.7661,20.7756,171546.0
2020-03-16 12:20:00,21.75,22.4,21.61,21.98,155622.0,20.7661,21.3866,20.6324,20.9856,155622.0
2020-03-16 12:30:00,22.09,22.59,21.75,22.07,153998.0,21.0907,21.5681,20.7661,21.0716,153998.0
2020-03-16 12:40:00,22.28,22.34,21.5,21.5,180904.0,21.2721,21.3294,20.5274,20.5274,180904.0
2020-03-16 12:50:00,21.64,21.64,21.0,21.27,258232.0,20.661,20.661,20.05,20.3078,258232.0
2020-03-16 13:00:00,21.3,21.7,21.18,21.28,177180.0,20.3364,20.7183,20.2218,20.3173,177180.0
2020-03-16 13:10:00,21.27,22.24,21.23,21.74,183980.0,20.3078,21.2339,20.2696,20.7565,183980.0
2020-03-16 13:20:00,21.61,22.0,21.41,21.68,133968.0,20.6324,21.0047,20.4414,20.6992,133968.0
2020-03-16 13:30:00,21.52,21.57,20.72,20.95,341572.0,20.5465,20.5942,19.7826,20.0022,341572.0
2020-03-16 13:40:00,21.04,21.29,20.8,21.06,175024.0,20.0882,20.3269,19.859,20.1073,175024.0
2020-03-16 13:50:00,21.17,21.33,20.75,20.88,308000.0,20.2123,20.3651,19.8113,19.9354,308000.0
2020-03-16 14:00:00,20.85,20.85,20.4,20.41,182388.0,19.9068,19.9068,19.4771,19.4867,182388.0
2020-03-16 14:10:00,20.4,20.76,20.22,20.25,144134.0,19.4771,19.8208,19.3053,19.3339,144134.0
2020-03-16 14:20:00,20.25,20.63,20.11,20.63,184166.0,19.3339,19.6967,19.2002,19.6967,184166.0
2020-03-16 14:30:00,20.75,22.09,20.52,21.2,271394.0,19.8113,21.0907,19.5917,20.2409,271394.0
2020-03-16 14:40:00,21.1,21.2,20.54,20.74,172876.0,20.1455,20.2409,19.6108,19.8017,172876.0
2020-03-16 14:50:00,20.75,21.61,20.65,21.29,154460.0,19.8113,20.6324,19.7158,20.3269,154460.0
2020-03-16 15:00:00,21.29,21.92,21.0,21.09,159466.0,20.3269,20.9284,20.05,20.1359,159466.0
2020-03-16 15:10:00,21.08,21.27,20.61,20.88,198922.0,20.1264,20.3078,19.6776,19.9354,198922.0
2020-03-16 15:20:00,20.89,21.02,20.07,20.15,452078.0,19.945,20.0691,19.1621,19.2384,452078.0
2020-03-16 15:30:00,20.17,20.17,19.0,19.16,1014704.0,19.2575,19.2575,18.1405,18.2932,1014704.0
2020-03-16 15:40:00,19.18,20.25,19.0,19.49,570738.0,18.3123,19.3339,18.1405,18.6083,570738.0
2020-03-16 15:50:00,19.44,19.45,18.5,18.65,1193408.0,18.5606,18.5701,17.6631,17.8063,1193408.0
2020-03-17 09:30:00,19.09,19.47,18.19,18.25,772026.0,18.2264,18.5892,17.3671,17.4244,772026.0
2020-03-17 09:40:00,18.25,18.39,17.5,17.77,714440.0,17.4244,17.5581,16.7083,16.9661,714440.0
2020-03-17 09:50:00,17.76,17.78,17.14,17.24,570908.0,16.9566,16.9756,16.3646,16.4601,570908.0
2020-03-17 10:00:00,17.21,17.86,17.0,17.54,367174.0,16.4314,17.052,16.2309,16.7465,367174.0
2020-03-17 10:10:00,17.6,18.05,17.41,17.77,396808.0,16.8038,17.2334,16.6224,16.9661,396808.0
2020-03-17 10:20:00,17.71,18.26,17.52,18.14,282128.0,16.9088,17.4339,16.7274,17.3194,282128.0
2020-03-17 10:30:00,18.16,18.42,17.63,17.63,423318.0,17.3385,17.5867,16.8324,16.8324,423318.0
2020-03-17 10:40:00,17.71,18.42,17.59,18.11,429218.0,16.9088,17.5867,16.7942,17.2907,429218.0
2020-03-17 10:50:00,18.17,18.33,17.78,18.21,260956.0,17.348,17.5008,16.9756,17.3862,260956.0
2020-03-17 11:00:00,18.2,18.75,18.05,18.65,357080.0,17.3766,17.9018,17.2334,17.8063,357080.0
2020-03-17 11:10:00,18.71,19.39,18.61,19.39,855784.0,17.8636,18.5128,17.7681,18.5128,855784.0
2020-03-17 11:20:00,19.4,19.43,18.92,19.21,302776.0,18.5224,18.551,18.0641,18.341,302776.0
2020-03-17 11:30:00,19.2,19.43,18.71,18.86,234028.0,18.3314,18.551,17.8636,18.0068,234028.0
2020-03-17 11:40:00,18.89,19.42,18.78,19.32,243772.0,18.0354,18.5415,17.9304,18.446,243772.0
2020-03-17 11:50:00,19.28,19.78,19.28,19.73,520284.0,18.4078,18.8852,18.4078,18.8374,520284.0
2020-03-17 12:00:00,19.73,20.75,19.59,20.74,869862.0,18.8374,19.8113,18.7038,19.8017,869862.0
2020-03-17 12:10:00,20.7,20.94,20.15,20.49,669264.0,19.7636,19.9927,19.2384,19.5631,669264.0
2020-03-17 12:20:00,20.45,20.5,19.64,19.8,409566.0,19.5249,19.5726,18.7515,18.9043,409566.0
2020-03-17 12:30:00,19.69,19.97,19.36,19.46,347746.0,18.7992,19.0666,18.4842,18.5796,347746.0
2020-03-17 12:40:00,19.45,19.45,19.15,19.35,204246.0,18.5701,18.5701,18.2837,18.4746,204246.0
2020-03-17 12:50:00,19.35,19.4,18.9,19.4,307702.0,18.4746,18.5224,18.045,18.5224,307702.0
2020-03-17 13:00:00,19.43,19.69,19.03,19.06,379424.0,18.551,18.7992,18.1691,18.1977,379424.0
2020-03-17 13:10:00,19.06,19.12,18.58,18.86,326966.0,18.1977,18.255,17.7395,18.0068,326966.0
2020-03-17 13:20:00,18.86,19.11,18.68,18.96,164868.0,18.0068,18.2455,17.8349,18.1023,164868.0
2020-03-17 13:30:00,19.02,19.5,18.86,19.5,418718.0,18.1596,18.6178,18.0068,18.6178,418718.0
2020-03-17 13:40:00,19.48,19.86,19.42,19.79,308960.0,18.5987,18.9616,18.5415,18.8947,308960.0
2020-03-17 13:50:00,19.74,19.86,19.43,19.55,144314.0,18.847,18.9616,18.551,18.6656,144314.0
2020-03-17 14:00:00,19.59,20.08,19.21,20.05,246988.0,18.7038,19.1716,18.341,19.143,246988.0
2020-03-17 14:10:00,19.99,20.51,19.9,20.41,311172.0,19.0857,19.5821,18.9997,19.4867,311172.0
2020-03-17 14:20:00,20.5,20.54,19.85,20.43,260464.0,19.5726,19.6108,18.952,19.5058,260464.0
2020-03-17 14:30:00,20.42,20.85,20.37,20.61,349066.0,19.4962,19.9068,19.4485,19.6776,349066.0
2020-03-17 14:40:00,20.61,20.74,19.66,19.74,267462.0,19.6776,19.8017,18.7706,18.847,267462.0
2020-03-17 14:50:00,19.79,19.96,19.44,19.92,254010.0,18.8947,19.057,18.5606,19.0188,254010.0
2020-03-17 15:00:00,19.86,19.86,19.08,19.5,260292.0,18.9616,18.9616,18.2168,18.6178,260292.0
2020-03-17 15:10:00,19.5,19.8,19.39,19.65,202392.0,18.6178,18.9043,18.5128,18.7611,202392.0
2020-03-17 15:20:00,19.56,19.69,19.2,19.28,125260.0,18.6751,18.7992,18.3314,18.4078,125260.0
2020-03-17 15:30:00,19.27,20.07,19.18,19.96,239730.0,18.3982,19.1621,18.3123,19.057,239730.0
2020-03-17 15:40:00,20.03,20.51,19.93,20.13,433450.0,19.1239,19.5821,19.0284,19.2193,433450.0
2020-03-17 15:50:00,20.25,20.68,19.42,20.68,1036902.0,19.3339,19.7445,18.5415,19.7445,1036902.0
2020-03-18 09:30:00,16.6,17.99,16.38,17.08,814240.0,15.849,17.1761,15.639,16.3073,814240.0
2020-03-18 09:40:00,17.11,17.61,17.0,17.13,515930.0,16.336,16.8133,16.2309,16.3551,515930.0
2020-03-18 09:50:00,17.11,18.11,17.05,17.63,446748.0,16.336,17.2907,16.2787,16.8324,446748.0
2020-03-18 10:00:00,17.52,18.33,17.45,17.76,404752.0,16.7274,17.5008,16.6606,16.9566,404752.0
2020-03-18 10:10:00,17.8,18.4,17.67,17.79,304786.0,16.9947,17.5676,16.8706,16.9852,304786.0
2020-03-18 10:20:00,17.84,17.96,17.51,17.91,288964.0,17.0329,17.1475,16.7179,17.0998,288964.0
2020-03-18 10:30:00,17.93,18.07,17.58,17.83,260104.0,17.1189,17.2525,16.7847,17.0234,260104.0
2020-03-18 10:40:00,17.83,18.13,17.46,17.59,326268.0,17.0234,17.3098,16.6701,16.7942,326268.0
2020-03-18 10:50:00,17.59,17.59,16.96,17.03,466908.0,16.7942,16.7942,16.1927,16.2596,466908.0
2020-03-18 11:00:00,17.03,17.3,16.81,16.83,360992.0,16.2596,16.5174,16.0495,16.0686,360992.0
2020-03-18 11:10:00,16.83,16.85,16.46,16.72,620956.0,16.0686,16.0877,15.7154,15.9636,620956.0
2020-03-18 11:20:00,16.8,17.09,16.6,16.66,443012.0,16.04,16.3169,15.849,15.9063,443012.0
2020-03-18 11:30:00,16.66,16.99,16.5,16.64,457342.0,15.9063,16.2214,15.7536,15.8872,457342.0
2020-03-18 11:40:00,16.66,16.93,16.45,16.79,406842.0,15.9063,16.1641,15.7058,16.0304,406842.0
2020-03-18 11:50:00,16.81,17.49,16.8,17.26,431706.0,16.0495,16.6988,16.04,16.4792,431706.0
2020-03-18 12:00:00,17.15,17.29,16.71,16.89,266778.0,16.3742,16.5078,15.9541,16.1259,266778.0
2020-03-18 12:10:00,16.88,17.13,16.27,16.41,703228.0,16.1164,16.3551,15.534,15.6676,703228.0
2020-03-18 12:20:00,16.41,16.61,16.28,16.4,327426.0,15.6676,15.8586,15.5435,15.6581,327426.0
2020-03-18 12:30:00,16.39,16.48,16.04,16.21,564416.0,15.6485,15.7345,15.3144,15.4767,564416.0
2020-03-18 12:40:00,16.18,16.4,16.0,16.06,320442.0,15.448,15.6581,15.2762,15.3335,320442.0
2020-03-18 12:50:00,16.05,16.47,15.9,15.9,619962.0,15.3239,15.7249,15.1807,15.1807,619962.0
2020-03-18 13:00:00,15.9,15.9,15.9,15.9,0.0,15.1807,15.1807,15.1807,15.1807,0.0
2020-03-18 13:10:00,16.47,16.47,15.25,15.56,499638.0,15.7249,15.7249,14.5601,14.8561,499638.0
2020-03-18 13:20:00,15.56,15.87,15.06,15.12,574600.0,14.8561,15.1521,14.3787,14.436,574600.0
2020-03-18 13:30:00,15.1,15.49,14.75,15.25,849956.0,14.4169,14.7892,14.0827,14.5601,849956.0
2020-03-18 13:40:00,15.3,15.71,15.05,15.48,469636.0,14.6078,14.9993,14.3692,14.7797,469636.0
2020-03-18 13:50:00,15.48,15.48,15.0,15.0,273842.0,14.7797,14.7797,14.3214,14.3214,273842.0
2020-03-18 14:00:00,15.03,15.17,14.9,14.94,254384.0,14.3501,14.4837,14.2259,14.2641,254384.0
2020-03-18 14:10:00,14.92,15.0,14.65,14.65,452070.0,14.245,14.3214,13.9872,13.9872,452070.0
2020-03-18 14:20:00,14.65,14.7,14.4,14.43,533656.0,13.9872,14.035,13.7486,13.7772,533656.0
2020-03-18 14:30:00,14.4,14.95,14.35,14.89,434548.0,13.7486,14.2737,13.7008,14.2164,434548.0
2020-03-18 14:40:00,14.94,15.0,14.55,14.63,339734.0,14.2641,14.3214,13.8918,13.9682,339734.0
2020-03-18 14:50:00,14.68,15.51,14.65,15.51,511774.0,14.0159,14.8083,13.9872,14.8083,511774.0
2020-03-18 15:00:00,15.51,15.68,15.0,15.42,354516.0,14.8083,14.9707,14.3214,14.7224,354516.0
2020-03-18 15:10:00,15.5,16.08,15.5,15.9,417482.0,14.7988,15.3526,14.7988,15.1807,417482.0
2020-03-18 15:20:00,15.9,15.94,15.19,15.25,644334.0,15.1807,15.2189,14.5028,14.5601,644334.0
2020-03-18 15:30:00,15.25,15.49,14.65,14.74,621758.0,14.5601,14.7892,13.9872,14.0732,621758.0
2020-03-18 15:40:00,14.75,15.9,14.71,15.87,658722.0,14.0827,15.1807,14.0445,15.1521,658722.0
2020-03-18 15:50:00,15.9,17.07,15.63,16.72,2398850.0,15.1807,16.2978,14.9229,15.9636,2398850.0
2020-03-19 09:30:00,16.21,16.49,15.17,15.21,1073398.0,15.4767,15.744,14.4837,14.5219,1073398.0
2020-03-19 09:40:00,15.22,15.31,14.86,15.29,773070.0,14.5315,14.6174,14.1877,14.5983,773070.0
2020-03-19 09:50:00,15.28,16.06,15.19,15.95,845460.0,14.5887,15.3335,14.5028,15.2284,845460.0
2020-03-19 10:00:00,15.9,16.5,15.62,16.47,526828.0,15.1807,15.7536,14.9134,15.7249,526828.0
2020-03-19 10:10:00,16.48,17.39,16.27,16.7,1152076.0,15.7345,16.6033,15.534,15.9445,1152076.0
2020-03-19 10:20:00,16.75,17.09,16.64,17.04,300060.0,15.9922,16.3169,15.8872,16.2691,300060.0
2020-03-19 10:30:00,17.04,17.18,16.35,16.35,384864.0,16.2691,16.4028,15.6103,15.6103,384864.0
2020-03-19 10:40:00,16.37,16.58,16.07,16.11,339844.0,15.6294,15.8299,15.343,15.3812,339844.0
2020-03-19 10:50:00,16.17,16.7,16.0,16.36,291966.0,15.4385,15.9445,15.2762,15.6199,291966.0
2020-03-19 11:00:00,16.33,16.64,16.25,16.36,210560.0,15.5912,15.8872,15.5149,15.6199,210560.0
2020-03-19 11:10:00,16.28,16.85,16.21,16.7,359276.0,15.5435,16.0877,15.4767,15.9445,359276.0
2020-03-19 11:20:00,16.73,17.68,16.71,17.66,667034.0,15.9732,16.8802,15.9541,16.8611,667034.0
2020-03-19 11:30:00,17.65,17.99,17.11,17.51,910028.0,16.8515,17.1761,16.336,16.7179,910028.0
2020-03-19 11:40:00,17.57,17.83,17.35,17.67,419808.0,16.7752,17.0234,16.5651,16.8706,419808.0
2020-03-19 11:50:00,17.68,17.77,17.05,17.15,542594.0,16.8802,16.9661,16.2787,16.3742,542594.0
2020-03-19 12:00:00,17.15,17.32,16.8,16.83,978506.0,16.3742,16.5365,16.04,16.0686,978506.0
2020-03-19 12:10:00,16.86,16.9,16.56,16.75,442620.0,16.0973,16.1355,15.8108,15.9922,442620.0
2020-03-19 12:20:00,16.79,17.05,16.52,16.95,266590.0,16.0304,16.2787,15.7727,16.1832,266590.0
2020-03-19 12:30:00,16.85,16.94,16.57,16.86,217466.0,16.0877,16.1737,15.8204,16.0973,217466.0
2020-03-19 12:40:00,16.83,17.35,16.72,17.07,435686.0,16.0686,16.5651,15.9636,16.2978,435686.0
2020-03-19 12:50:00,17.06,17.55,17.03,17.21,404182.0,16.2882,16.7561,16.2596,16.4314,404182.0
2020-03-19 13:00:00,17.25,17.34,16.93,17.1,180794.0,16.4696,16.5556,16.1641,16.3264,180794.0
2020-03-19 13:10:00,17.08,17.38,16.88,17.17,200730.0,16.3073,16.5937,16.1164,16.3932,200730.0
2020-03-19 13:20:00,17.14,17.35,16.94,17.03,406780.0,16.3646,16.5651,16.1737,16.2596,406780.0
2020-03-19 13:30:00,17.03,17.18,16.93,17.1,210280.0,16.2596,16.4028,16.1641,16.3264,210280.0
2020-03-19 13:40:00,17.0,17.43,17.0,17.38,179320.0,16.2309,16.6415,16.2309,16.5937,179320.0
2020-03-19 13:50:00,17.3,17.94,17.3,17.58,586352.0,16.5174,17.1284,16.5174,16.7847,586352.0
2020-03-19 14:00:00,17.54,17.68,17.17,17.25,271136.0,16.7465,16.8802,16.3932,16.4696,271136.0
2020-03-19 14:10:00,17.32,17.7,17.2,17.68,238412.0,16.5365,16.8993,16.4219,16.8802,238412.0
2020-03-19 14:20:00,17.64,17.79,17.41,17.52,276764.0,16.842,16.9852,16.6224,16.7274,276764.0
2020-03-19 14:30:00,17.46,17.79,17.44,17.78,278728.0,16.6701,16.9852,16.651,16.9756,278728.0
2020-03-19 14:40:00,17.8,18.0,17.73,17.89,418318.0,16.9947,17.1857,16.9279,17.0807,418318.0
2020-03-19 14:50:00,17.93,17.96,17.32,17.54,255784.0,17.1189,17.1475,16.5365,16.7465,255784.0
2020-03-19 15:00:00,17.49,17.49,16.83,16.83,428928.0,16.6988,16.6988,16.0686,16.0686,428928.0
2020-03-19 15:10:00,16.84,17.37,16.61,17.11,476442.0,16.0782,16.5842,15.8586,16.336,476442.0
2020-03-19 15:20:00,17.08,17.47,16.91,17.25,457046.0,16.3073,16.6797,16.145,16.4696,457046.0
2020-03-19 15:30:00,17.29,17.47,17.04,17.35,266344.0,16.5078,16.6797,16.2691,16.5651,266344.0
2020-03-19 15:40:00,17.34,17.7,17.22,17.45,618434.0,16.5556,16.8993,16.441,16.6606,618434.0
2020-03-19 15:50:00,17.36,17.38,16.87,17.13,769716.0,16.5747,16.5937,16.1068,16.3551,769716.0
2020-03-20 09:30:00,17.89,18.05,17.18,17.2,899800.0,17.0807,17.2334,16.4028,16.4219,899800.0
2020-03-20 09:40:00,17.24,17.29,16.63,16.92,605180.0,16.4601,16.5078,15.8777,16.1546,605180.0
2020-03-20 09:50:00,16.91,17.43,16.8,17.23,376286.0,16.145,16.6415,16.04,16.4505,376286.0
2020-03-20 10:00:00,17.25,17.63,17.14,17.29,360014.0,16.4696,16.8324,16.3646,16.5078,360014.0
2020-03-20 10:10:00,17.25,17.5,17.24,17.35,277778.0,16.4696,16.7083,16.4601,16.5651,277778.0
2020-03-20 10:20:00,17.34,17.75,17.23,17.65,298302.0,16.5556,16.947,16.4505,16.8515,298302.0
2020-03-20 10:30:00,17.65,17.95,17.65,17.82,335036.0,16.8515,17.138,16.8515,17.0138,335036.0
2020-03-20 10:40:00,17.91,17.98,17.5,17.85,248378.0,17.0998,17.1666,16.7083,17.0425,248378.0
2020-03-20 10:50:00,17.85,18.17,17.85,18.15,419538.0,17.0425,17.348,17.0425,17.3289,419538.0
2020-03-20 11:00:00,18.12,18.25,17.81,18.1,329120.0,17.3003,17.4244,17.0043,17.2812,329120.0
2020-03-20 11:10:00,18.13,18.27,17.6,17.62,226134.0,17.3098,17.4435,16.8038,16.8229,226134.0
2020-03-20 11:20:00,17.6,17.61,16.86,17.11,493630.0,16.8038,16.8133,16.0973,16.336,493630.0
2020-03-20 11:30:00,17.13,17.43,16.96,17.19,370976.0,16.3551,16.6415,16.1927,16.4123,370976.0
2020-03-20 11:40:00,17.24,17.39,17.06,17.35,364698.0,16.4601,16.6033,16.2882,16.5651,364698.0
2020-03-20 11:50:00,17.36,17.4,17.07,17.25,282286.0,16.5747,16.6128,16.2978,16.4696,282286.0
2020-03-20 12:00:00,17.22,17.31,16.6,16.63,368300.0,16.441,16.5269,15.849,15.8777,368300.0
2020-03-20 12:10:00,16.63,16.93,16.63,16.66,198944.0,15.8777,16.1641,15.8777,15.9063,198944.0
2020-03-20 12:20:00,16.65,16.79,16.2,16.3,554812.0,15.8968,16.0304,15.4671,15.5626,554812.0
2020-03-20 12:30:00,16.38,16.74,16.34,16.55,243160.0,15.639,15.9827,15.6008,15.8013,243160.0
2020-03-20 12:40:00,16.58,16.88,16.36,16.79,162080.0,15.8299,16.1164,15.6199,16.0304,162080.0
2020-03-20 12:50:00,16.75,17.13,16.75,16.75,348700.0,15.9922,16.3551,15.9922,15.9922,348700.0
2020-03-20 13:00:00,16.75,17.17,16.68,17.06,176748.0,15.9922,16.3932,15.9254,16.2882,176748.0
2020-03-20 13:10:00,17.0,17.21,16.75,16.9,388764.0,16.2309,16.4314,15.9922,16.1355,388764.0
2020-03-20 13:20:00,16.82,16.95,16.5,16.58,411768.0,16.0591,16.1832,15.7536,15.8299,411768.0
2020-03-20 13:30:00,16.63,16.84,16.41,16.74,253744.0,15.8777,16.0782,15.6676,15.9827,253744.0
2020-03-20 13:40:00,16.68,16.8,16.53,16.59,133906.0,15.9254,16.04,15.7822,15.8395,133906.0
2020-03-20 13:50:00,16.62,16.76,16.6,16.76,65948.0,15.8681,16.0018,15.849,16.0018,65948.0
2020-03-20 14:00:00,16.7,16.92,16.59,16.75,173340.0,15.9445,16.1546,15.8395,15.9922,173340.0
2020-03-20 14:10:00,16.78,16.82,16.25,16.31,293368.0,16.0209,16.0591,15.5149,15.5722,293368.0
2020-03-20 14:20:00,16.38,16.51,15.9,16.04,422002.0,15.639,15.7631,15.1807,15.3144,422002.0
2020-03-20 14:30:00,16.03,16.18,15.68,15.83,422978.0,15.3048,15.448,14.9707,15.1139,422978.0
2020-03-20 14:40:00,15.81,16.07,15.65,15.88,353078.0,15.0948,15.343,14.942,15.1616,353078.0
2020-03-20 14:50:00,15.88,15.99,15.28,15.49,541578.0,15.1616,15.2666,14.5887,14.7892,541578.0
2020-03-20 15:00:00,15.47,15.64,15.28,15.4,315672.0,14.7702,14.9325,14.5887,14.7033,315672.0
2020-03-20 15:10:00,15.42,15.61,15.07,15.08,558286.0,14.7224,14.9038,14.3882,14.3978,558286.0
2020-03-20 15:20:00,15.06,16.05,15.06,15.84,474722.0,14.3787,15.3239,14.3787,15.1234,474722.0
2020-03-20 15:30:00,15.87,16.14,15.47,15.56,600802.0,15.1521,15.4098,14.7702,14.8561,600802.0
2020-03-20 15:40:00,15.56,15.86,15.17,15.19,497128.0,14.8561,15.1425,14.4837,14.5028,497128.0
2020-03-20 15:50:00,15.16,15.17,14.63,14.88,1339876.0,14.4742,14.4837,13.9682,14.2068,1339876.0
2020-03-23 09:30:00,14.51,14.54,13.28,13.46,1200246.0,13.8536,13.8822,12.6792,12.8511,1200246.0
2020-03-23 09:40:00,13.46,14.19,13.45,14.11,620178.0,12.8511,13.5481,12.8415,13.4717,620178.0
2020-03-23 09:50:00,14.09,14.4,13.82,14.35,745218.0,13.4526,13.7486,13.1948,13.7008,745218.0
2020-03-23 10:00:00,14.36,14.41,13.88,14.23,481394.0,13.7104,13.7581,13.2521,13.5862,481394.0
2020-03-23 10:10:00,14.21,14.65,14.0,14.0,599526.0,13.5672,13.9872,13.3667,13.3667,599526.0
2020-03-23 10:20:00,14.0,14.38,14.0,14.25,364174.0,13.3667,13.7295,13.3667,13.6053,364174.0
2020-03-23 10:30:00,14.2,14.39,13.9,14.13,348426.0,13.5576,13.739,13.2712,13.4908,348426.0
2020-03-23 10:40:00,14.15,14.46,14.0,14.08,210082.0,13.5099,13.8058,13.3667,13.443,210082.0
2020-03-23 10:50:00,14.11,14.16,13.6,13.62,448022.0,13.4717,13.5194,12.9847,13.0038,448022.0
2020-03-23 11:00:00,13.62,13.84,13.52,13.71,388982.0,13.0038,13.2139,12.9084,13.0898,388982.0
2020-03-23 11:10:00,13.72,13.92,13.38,13.43,684904.0,13.0993,13.2903,12.7747,12.8224,684904.0
2020-03-23 11:20:00,13.4,13.4,13.02,13.05,1008174.0,12.7938,12.7938,12.431,12.4596,1008174.0
2020-03-23 11:30:00,13.04,13.3,13.0,13.11,1120124.0,12.4501,12.6983,12.4119,12.5169,1120124.0
2020-03-23 11:40:00,13.1,13.11,12.66,12.85,1225922.0,12.5074,12.5169,12.0873,12.2687,1225922.0
2020-03-23 11:50:00,12.86,13.11,12.83,13.08,475060.0,12.2782,12.5169,12.2496,12.4883,475060.0
2020-03-23 12:00:00,13.04,13.4,13.0,13.01,603518.0,12.4501,12.7938,12.4119,12.4214,603518.0
2020-03-23 12:10:00,13.01,13.71,12.9,13.57,475862.0,12.4214,13.0898,12.3164,12.9561,475862.0
2020-03-23 12:20:00,13.58,13.83,13.5,13.55,930496.0,12.9657,13.2043,12.8893,12.937,930496.0
2020-03-23 12:30:00,13.55,13.74,13.47,13.65,1215660.0,12.937,13.1184,12.8606,13.0325,1215660.0
2020-03-23 12:40:00,13.68,14.4,13.59,14.33,987696.0,13.0611,13.7486,12.9752,13.6817,987696.0
2020-03-23 12:50:00,14.36,14.6,14.13,14.43,894698.0,13.7104,13.9395,13.4908,13.7772,894698.0
2020-03-23 13:00:00,14.45,14.46,14.01,14.2,468102.0,13.7963,13.8058,13.3762,13.5576,468102.0
2020-03-23 13:10:00,14.2,14.75,14.19,14.49,1054870.0,13.5576,14.0827,13.5481,13.8345,1054870.0
2020-03-23 13:20:00,14.45,14.57,14.06,14.09,411988.0,13.7963,13.9109,13.4239,13.4526,411988.0
2020-03-23 13:30:00,14.04,14.25,13.7,13.78,965022.0,13.4048,13.6053,13.0802,13.1566,965022.0
2020-03-23 13:40:00,13.74,14.37,13.65,14.3,408032.0,13.1184,13.7199,13.0325,13.6531,408032.0
2020-03-23 13:50:00,14.28,14.33,13.24,13.53,1458928.0,13.634,13.6817,12.641,12.9179,1458928.0
2020-03-23 14:00:00,13.52,13.66,13.11,13.27,843878.0,12.9084,13.042,12.5169,12.6697,843878.0
2020-03-23 14:10:00,13.18,13.55,13.18,13.25,234092.0,12.5837,12.937,12.5837,12.6506,234092.0
2020-03-23 14:20:00,13.26,13.7,13.06,13.55,468256.0,12.6601,13.0802,12.4692,12.937,468256.0
2020-03-23 14:30:00,13.59,13.65,13.25,13.36,252630.0,12.9752,13.0325,12.6506,12.7556,252630.0
2020-03-23 14:40:00,13.47,13.83,13.34,13.83,381912.0,12.8606,13.2043,12.7365,13.2043,381912.0
2020-03-23 14:50:00,13.78,13.78,13.31,13.33,229420.0,13.1566,13.1566,12.7079,12.727,229420.0
2020-03-23 15:00:00,13.37,13.51,13.19,13.2,434348.0,12.7652,12.8988,12.5933,12.6028,434348.0
2020-03-23 15:10:00,13.19,13.22,13.05,13.07,377324.0,12.5933,12.6219,12.4596,12.4787,377324.0
2020-03-23 15:20:00,13.08,13.08,12.83,12.9,696168.0,12.4883,12.4883,12.2496,12.3164,696168.0
2020-03-23 15:30:00,12.9,13.25,12.78,13.07,724880.0,12.3164,12.6506,12.2018,12.4787,724880.0
2020-03-23 15:40:00,13.1,13.49,13.0,13.2,655406.0,12.5074,12.8797,12.4119,12.6028,655406.0
2020-03-23 15:50:00,13.17,14.0,13.17,13.47,1133602.0,12.5742,13.3667,12.5742,12.8606,1133602.0
2020-03-24 09:30:00,15.99,16.45,15.71,16.08,3258144.0,15.2666,15.7058,14.9993,15.3526,3258144.0
2020-03-24 09:40:00,16.09,16.16,15.81,16.01,975782.0,15.3621,15.4289,15.0948,15.2857,975782.0
2020-03-24 09:50:00,16.0,16.24,15.9,15.95,1085732.0,15.2762,15.5053,15.1807,15.2284,1085732.0
2020-03-24 10:00:00,15.98,16.19,15.84,16.09,625226.0,15.2571,15.4576,15.1234,15.3621,625226.0
2020-03-24 10:10:00,16.08,16.46,16.0,16.4,733150.0,15.3526,15.7154,15.2762,15.6581,733150.0
2020-03-24 10:20:00,16.41,16.76,16.34,16.61,988846.0,15.6676,16.0018,15.6008,15.8586,988846.0
2020-03-24 10:30:00,16.6,16.64,16.43,16.53,352206.0,15.849,15.8872,15.6867,15.7822,352206.0
2020-03-24 10:40:00,16.53,16.65,16.39,16.4,289702.0,15.7822,15.8968,15.6485,15.6581,289702.0
2020-03-24 10:50:00,16.39,16.53,16.34,16.38,724434.0,15.6485,15.7822,15.6008,15.639,724434.0
2020-03-24 11:00:00,16.4,16.5,16.14,16.25,441020.0,15.6581,15.7536,15.4098,15.5149,441020.0
2020-03-24 11:10:00,16.22,16.52,16.2,16.47,517086.0,15.4862,15.7727,15.4671,15.7249,517086.0
2020-03-24 11:20:00,16.46,16.65,16.38,16.58,266422.0,15.7154,15.8968,15.639,15.8299,266422.0
2020-03-24 11:30:00,16.61,16.78,16.46,16.75,312708.0,15.8586,16.0209,15.7154,15.9922,312708.0
2020-03-24 11:40:00,16.74,16.93,16.64,16.71,388342.0,15.9827,16.1641,15.8872,15.9541,388342.0
2020-03-24 11:50:00,16.74,17.05,16.63,17.05,460860.0,15.9827,16.2787,15.8777,16.2787,460860.0
2020-03-24 12:00:00,17.0,17.08,16.88,16.93,270198.0,16.2309,16.3073,16.1164,16.1641,270198.0
2020-03-24 12:10:00,16.93,17.08,16.89,17.06,166480.0,16.1641,16.3073,16.1259,16.2882,166480.0
2020-03-24 12:20:00,17.04,17.35,17.02,17.35,544084.0,16.2691,16.5651,16.25,16.5651,544084.0
2020-03-24 12:30:00,17.32,17.47,17.2,17.43,497660.0,16.5365,16.6797,16.4219,16.6415,497660.0
2020-03-24 12:40:00,17.42,17.43,17.17,17.23,524390.0,16.6319,16.6415,16.3932,16.4505,524390.0
2020-03-24 12:50:00,17.24,17.27,16.93,16.97,392382.0,16.4601,16.4887,16.1641,16.2023,392382.0
2020-03-24 13:00:00,16.97,17.12,16.71,16.74,349360.0,16.2023,16.3455,15.9541,15.9827,349360.0
2020-03-24 13:10:00,16.74,16.96,16.63,16.81,576648.0,15.9827,16.1927,15.8777,16.0495,576648.0
2020-03-24 13:20:00,16.79,17.0,16.6,16.91,485738.0,16.0304,16.2309,15.849,16.145,485738.0
2020-03-24 13:30:00,16.9,17.11,16.89,17.06,246000.0,16.1355,16.336,16.1259,16.2882,246000.0
2020-03-24 13:40:00,17.06,17.07,16.75,16.8,202120.0,16.2882,16.2978,15.9922,16.04,202120.0
2020-03-24 13:50:00,16.8,16.8,16.5,16.63,458688.0,16.04,16.04,15.7536,15.8777,458688.0
2020-03-24 14:00:00,16.62,16.73,16.33,16.34,578330.0,15.8681,15.9732,15.5912,15.6008,578330.0
2020-03-24 14:10:00,16.34,16.61,16.23,16.45,479500.0,15.6008,15.8586,15.4958,15.7058,479500.0
2020-03-24 14:20:00,16.48,16.72,16.42,16.62,198800.0,15.7345,15.9636,15.6772,15.8681,198800.0
2020-03-24 14:30:00,16.61,16.88,16.51,16.86,384082.0,15.8586,16.1164,15.7631,16.0973,384082.0
2020-03-24 14:40:00,16.86,16.92,16.63,16.72,198058.0,16.0973,16.1546,15.8777,15.9636,198058.0
2020-03-24 14:50:00,16.71,17.24,16.71,17.24,317050.0,15.9541,16.4601,15.9541,16.4601,317050.0
2020-03-24 15:00:00,17.24,17.46,17.17,17.45,569808.0,16.4601,16.6701,16.3932,16.6606,569808.0
2020-03-24 15:10:00,17.43,17.48,17.17,17.29,451000.0,16.6415,16.6892,16.3932,16.5078,451000.0
2020-03-24 15:20:00,17.28,17.4,17.21,17.38,281314.0,16.4983,16.6128,16.4314,16.5937,281314.0
2020-03-24 15:30:00,17.38,17.56,17.32,17.5,609318.0,16.5937,16.7656,16.5365,16.7083,609318.0
2020-03-24 15:40:00,17.51,17.67,17.25,17.25,686608.0,16.7179,16.8706,16.4696,16.4696,686608.0
2020-03-24 15:50:00,17.27,18.07,17.26,18.0,1062006.0,16.4887,17.2525,16.4792,17.1857,1062006.0
2020-03-25 09:30:00,18.99,19.93,18.35,19.92,2193856.0,18.1687,19.068,17.5564,19.0585,2193856.0
2020-03-25 09:40:00,19.91,19.92,19.09,19.11,1357802.0,19.0489,19.0585,18.2643,18.2835,1357802.0
2020-03-25 09:50:00,19.11,19.23,18.11,18.24,1466012.0,18.2835,18.3983,17.3267,17.4511,1466012.0
2020-03-25 10:00:00,18.19,18.34,17.77,18.17,842110.0,17.4033,17.5468,17.0014,17.3841,842110.0
2020-03-25 10:10:00,18.14,18.17,17.56,17.9,671478.0,17.3554,17.3841,16.8005,17.1258,671478.0
2020-03-25 10:20:00,17.86,18.22,17.82,18.18,432020.0,17.0875,17.432,17.0493,17.3937,432020.0
2020-03-25 10:30:00,18.2,18.72,18.2,18.63,733850.0,17.4128,17.9104,17.4128,17.8242,733850.0
2020-03-25 10:40:00,18.65,18.93,18.41,18.63,744276.0,17.8434,18.1113,17.6138,17.8242,744276.0
2020-03-25 10:50:00,18.58,19.2,18.57,19.13,844218.0,17.7764,18.3696,17.7668,18.3026,844218.0
2020-03-25 11:00:00,19.11,19.56,18.98,19.51,755816.0,18.2835,18.714,18.1591,18.6662,755816.0
2020-03-25 11:10:00,19.5,19.5,19.02,19.25,457790.0,18.6566,18.6566,18.1974,18.4174,457790.0
2020-03-25 11:20:00,19.28,19.61,19.08,19.3,507264.0,18.4461,18.7619,18.2548,18.4653,507264.0
2020-03-25 11:30:00,19.28,19.6,19.17,19.43,525250.0,18.4461,18.7523,18.3409,18.5896,525250.0
2020-03-25 11:40:00,19.47,19.55,19.16,19.45,407058.0,18.6279,18.7045,18.3313,18.6088,407058.0
2020-03-25 11:50:00,19.45,19.55,19.23,19.47,358092.0,18.6088,18.7045,18.3983,18.6279,358092.0
2020-03-25 12:00:00,19.43,19.86,19.42,19.72,765786.0,18.5896,19.001,18.5801,18.8671,765786.0
2020-03-25 12:10:00,19.71,20.05,19.64,19.91,572446.0,18.8575,19.1828,18.7906,19.0489,572446.0
2020-03-25 12:20:00,19.9,20.32,19.89,20.2,715436.0,19.0393,19.4412,19.0297,19.3263,715436.0
2020-03-25 12:30:00,20.17,20.57,19.94,20.56,889320.0,19.2976,19.6803,19.0776,19.6708,889320.0
2020-03-25 12:40:00,20.57,20.82,20.43,20.6,1090294.0,19.6803,19.9195,19.5464,19.709,1090294.0
2020-03-25 12:50:00,20.64,20.79,20.2,20.36,1110734.0,19.7473,19.8908,19.3263,19.4794,1110734.0
2020-03-25 13:00:00,20.38,20.94,20.32,20.94,607496.0,19.4986,20.0343,19.4412,20.0343,607496.0
2020-03-25 13:10:00,20.94,20.95,20.61,20.95,570500.0,20.0343,20.0439,19.7186,20.0439,570500.0
2020-03-25 13:20:00,20.92,20.99,20.68,20.88,492532.0,20.0152,20.0822,19.7856,19.9769,492532.0
2020-03-25 13:30:00,20.88,21.12,20.66,21.07,1559432.0,19.9769,20.2066,19.7664,20.1587,1559432.0
2020-03-25 13:40:00,21.08,21.43,21.03,21.3,535992.0,20.1683,20.5031,20.1204,20.3788,535992.0
2020-03-25 13:50:00,21.28,21.4,20.76,20.88,687360.0,20.3596,20.4744,19.8621,19.9769,687360.0
2020-03-25 14:00:00,20.95,21.0,20.28,20.5,1122580.0,20.0439,20.0917,19.4029,19.6134,1122580.0
2020-03-25 14:10:00,20.52,21.15,20.49,21.11,858628.0,19.6325,20.2353,19.6038,20.197,858628.0
2020-03-25 14:20:00,21.14,21.25,20.75,20.9,790700.0,20.2257,20.3309,19.8526,19.9961,790700.0
2020-03-25 14:30:00,20.88,20.97,20.43,20.74,405948.0,19.9769,20.063,19.5464,19.843,405948.0
2020-03-25 14:40:00,20.7,21.07,20.54,21.0,440024.0,19.8047,20.1587,19.6516,20.0917,440024.0
2020-03-25 14:50:00,21.0,21.24,20.74,21.11,478016.0,20.0917,20.3214,19.843,20.197,478016.0
2020-03-25 15:00:00,21.11,21.32,21.03,21.16,437872.0,20.197,20.3979,20.1204,20.2448,437872.0
2020-03-25 15:10:00,21.1,21.17,20.82,21.1,419624.0,20.1874,20.2544,19.9195,20.1874,419624.0
2020-03-25 15:20:00,21.09,21.18,20.68,20.8,392742.0,20.1778,20.264,19.7856,19.9004,392742.0
2020-03-25 15:30:00,20.79,21.22,20.79,20.99,462488.0,19.8908,20.3022,19.8908,20.0822,462488.0
2020-03-25 15:40:00,21.05,21.11,19.93,20.06,1199138.0,20.1396,20.197,19.068,19.1924,1199138.0
2020-03-25 15:50:00,20.06,20.07,19.0,19.21,1686738.0,19.1924,19.202,18.1782,18.3792,1686738.0
2020-03-26 09:30:00,20.0,20.78,19.88,20.55,2015390.0,19.135,19.8813,19.0202,19.6612,2015390.0
2020-03-26 09:40:00,20.57,20.68,20.08,20.27,893574.0,19.6803,19.7856,19.2115,19.3933,893574.0
2020-03-26 09:50:00,20.26,21.09,20.04,20.92,822262.0,19.3837,20.1778,19.1733,20.0152,822262.0
2020-03-26 10:00:00,20.95,21.42,20.74,21.4,1157994.0,20.0439,20.4936,19.843,20.4744,1157994.0
2020-03-26 10:10:00,21.4,21.6,21.05,21.55,936882.0,20.4744,20.6658,20.1396,20.618,936882.0
2020-03-26 10:20:00,21.57,21.77,21.45,21.46,998158.0,20.6371,20.8284,20.5223,20.5318,998158.0
2020-03-26 10:30:00,21.46,21.92,21.45,21.55,927232.0,20.5318,20.9719,20.5223,20.618,927232.0
2020-03-26 10:40:00,21.51,21.8,21.18,21.33,1183608.0,20.5797,20.8571,20.264,20.4075,1183608.0
2020-03-26 10:50:00,21.32,21.69,21.25,21.6,535558.0,20.3979,20.7519,20.3309,20.6658,535558.0
2020-03-26 11:00:00,21.67,21.9,21.36,21.62,598146.0,20.7328,20.9528,20.4362,20.6849,598146.0
2020-03-26 11:10:00,21.68,22.02,21.65,22.0,374246.0,20.7423,21.0676,20.7136,21.0485,374246.0
2020-03-26 11:20:00,21.99,22.16,21.86,22.11,578952.0,21.0389,21.2016,20.9145,21.1537,578952.0
2020-03-26 11:30:00,22.11,22.47,22.04,22.41,756302.0,21.1537,21.4982,21.0868,21.4408,756302.0
2020-03-26 11:40:00,22.42,22.59,22.28,22.4,711008.0,21.4503,21.613,21.3164,21.4312,711008.0
2020-03-26 11:50:00,22.43,22.6,22.28,22.5,619990.0,21.4599,21.6225,21.3164,21.5269,619990.0
2020-03-26 12:00:00,22.51,22.61,22.35,22.43,568628.0,21.5364,21.6321,21.3834,21.4599,568628.0
2020-03-26 12:10:00,22.43,22.44,21.95,21.96,642560.0,21.4599,21.4695,21.0007,21.0102,642560.0
2020-03-26 12:20:00,21.94,22.31,21.85,22.25,530890.0,20.9911,21.3451,20.905,21.2877,530890.0
2020-03-26 12:30:00,22.26,22.5,22.14,22.25,523522.0,21.2972,21.5269,21.1824,21.2877,523522.0
2020-03-26 12:40:00,22.24,22.26,22.03,22.17,415874.0,21.2781,21.2972,21.0772,21.2111,415874.0
2020-03-26 12:50:00,22.15,22.38,22.15,22.32,353286.0,21.192,21.4121,21.192,21.3546,353286.0
2020-03-26 13:00:00,22.34,22.44,21.93,21.93,401012.0,21.3738,21.4695,20.9815,20.9815,401012.0
2020-03-26 13:10:00,21.92,22.02,21.64,21.8,1119868.0,20.9719,21.0676,20.7041,20.8571,1119868.0
2020-03-26 13:20:00,21.82,21.88,21.47,21.64,859848.0,20.8763,20.9337,20.5414,20.7041,859848.0
2020-03-26 13:30:00,21.61,21.68,21.31,21.64,712438.0,20.6754,20.7423,20.3883,20.7041,712438.0
2020-03-26 13:40:00,21.65,21.93,21.59,21.9,506548.0,20.7136,20.9815,20.6562,20.9528,506548.0
2020-03-26 13:50:00,21.91,21.96,21.72,21.75,300482.0,20.9624,21.0102,20.7806,20.8093,300482.0
2020-03-26 14:00:00,21.75,21.95,21.54,21.61,284342.0,20.8093,21.0007,20.6084,20.6754,284342.0
2020-03-26 14:10:00,21.63,21.74,21.4,21.59,376024.0,20.6945,20.7997,20.4744,20.6562,376024.0
2020-03-26 14:20:00,21.54,21.76,21.47,21.69,352744.0,20.6084,20.8189,20.5414,20.7519,352744.0
2020-03-26 14:30:00,21.7,22.25,21.7,22.1,583222.0,20.7615,21.2877,20.7615,21.1442,583222.0
2020-03-26 14:40:00,22.16,22.17,21.86,21.95,432056.0,21.2016,21.2111,20.9145,21.0007,432056.0
2020-03-26 14:50:00,21.95,22.23,21.88,22.08,291788.0,21.0007,21.2685,20.9337,21.125,291788.0
2020-03-26 15:00:00,22.06,22.06,21.58,21.58,292332.0,21.1059,21.1059,20.6467,20.6467,292332.0
2020-03-26 15:10:00,21.58,21.77,21.46,21.75,498154.0,20.6467,20.8284,20.5318,20.8093,498154.0
2020-03-26 15:20:00,21.75,21.93,21.64,21.93,456198.0,20.8093,20.9815,20.7041,20.9815,456198.0
2020-03-26 15:30:00,21.92,22.15,21.36,21.62,944738.0,20.9719,21.192,20.4362,20.6849,944738.0
2020-03-26 15:40:00,21.65,21.83,21.47,21.7,508352.0,20.7136,20.8858,20.5414,20.7615,508352.0
2020-03-26 15:50:00,21.63,23.05,21.62,22.86,1810266.0,20.6945,22.0531,20.6849,21.8713,1810266.0
2020-03-27 09:30:00,20.56,20.99,20.25,20.57,1982122.0,19.6708,20.0822,19.3742,19.6803,1982122.0
2020-03-27 09:40:00,20.56,20.59,19.68,19.92,1175350.0,19.6708,19.6995,18.8288,19.0585,1175350.0
2020-03-27 09:50:00,19.97,20.37,19.91,20.21,809368.0,19.1063,19.489,19.0489,19.3359,809368.0
2020-03-27 10:00:00,20.2,20.61,20.01,20.58,549296.0,19.3263,19.7186,19.1446,19.6899,549296.0
2020-03-27 10:10:00,20.58,20.75,20.19,20.28,582602.0,19.6899,19.8526,19.3168,19.4029,582602.0
2020-03-27 10:20:00,20.26,20.43,20.08,20.29,333932.0,19.3837,19.5464,19.2115,19.4124,333932.0
2020-03-27 10:30:00,20.35,20.35,20.0,20.15,313412.0,19.4699,19.4699,19.135,19.2785,313412.0
2020-03-27 10:40:00,20.18,20.36,20.08,20.25,306984.0,19.3072,19.4794,19.2115,19.3742,306984.0
2020-03-27 10:50:00,20.27,20.45,20.14,20.36,273828.0,19.3933,19.5655,19.2689,19.4794,273828.0
2020-03-27 11:00:00,20.35,20.81,20.29,20.75,346778.0,19.4699,19.91,19.4124,19.8526,346778.0
2020-03-27 11:10:00,20.75,21.2,20.65,21.08,734378.0,19.8526,20.2831,19.7569,20.1683,734378.0
2020-03-27 11:20:00,21.08,21.1,20.52,20.68,570484.0,20.1683,20.1874,19.6325,19.7856,570484.0
2020-03-27 11:30:00,20.67,20.86,20.5,20.7,379816.0,19.776,19.9578,19.6134,19.8047,379816.0
2020-03-27 11:40:00,20.68,20.75,20.33,20.42,396942.0,19.7856,19.8526,19.4507,19.5368,396942.0
2020-03-27 11:50:00,20.43,20.58,20.25,20.29,351624.0,19.5464,19.6899,19.3742,19.4124,351624.0
2020-03-27 12:00:00,20.33,20.43,20.22,20.31,290398.0,19.4507,19.5464,19.3455,19.4316,290398.0
2020-03-27 12:10:00,20.32,20.7,20.32,20.67,290742.0,19.4412,19.8047,19.4412,19.776,290742.0
2020-03-27 12:20:00,20.66,20.68,20.46,20.54,281236.0,19.7664,19.7856,19.5751,19.6516,281236.0
2020-03-27 12:30:00,20.45,20.9,20.39,20.85,400726.0,19.5655,19.9961,19.5081,19.9482,400726.0
2020-03-27 12:40:00,20.86,20.96,20.73,20.75,243710.0,19.9578,20.0535,19.8334,19.8526,243710.0
2020-03-27 12:50:00,20.75,20.97,20.72,20.93,192514.0,19.8526,20.063,19.8239,20.0248,192514.0
2020-03-27 13:00:00,20.93,21.07,20.75,20.75,464738.0,20.0248,20.1587,19.8526,19.8526,464738.0
2020-03-27 13:10:00,20.79,20.83,20.58,20.73,299384.0,19.8908,19.9291,19.6899,19.8334,299384.0
2020-03-27 13:20:00,20.73,21.01,20.61,20.71,386992.0,19.8334,20.1013,19.7186,19.8143,386992.0
2020-03-27 13:30:00,20.68,21.36,20.66,21.35,879102.0,19.7856,20.4362,19.7664,20.4266,879102.0
2020-03-27 13:40:00,21.34,21.58,21.15,21.37,863690.0,20.417,20.6467,20.2353,20.4457,863690.0
2020-03-27 13:50:00,21.39,21.42,21.1,21.11,403950.0,20.4649,20.4936,20.1874,20.197,403950.0
2020-03-27 14:00:00,21.14,21.18,20.88,20.9,491842.0,20.2257,20.264,19.9769,19.9961,491842.0
2020-03-27 14:10:00,20.92,21.26,20.92,21.19,343046.0,20.0152,20.3405,20.0152,20.2735,343046.0
2020-03-27 14:20:00,21.22,21.29,21.0,21.17,337944.0,20.3022,20.3692,20.0917,20.2544,337944.0
2020-03-27 14:30:00,21.17,21.41,21.14,21.25,251174.0,20.2544,20.484,20.2257,20.3309,251174.0
2020-03-27 14:40:00,21.27,21.3,20.91,21.0,420564.0,20.3501,20.3788,20.0056,20.0917,420564.0
2020-03-27 14:50:00,20.98,21.43,20.85,21.41,467836.0,20.0726,20.5031,19.9482,20.484,467836.0
2020-03-27 15:00:00,21.4,21.73,21.25,21.69,488516.0,20.4744,20.7902,20.3309,20.7519,488516.0
2020-03-27 15:10:00,21.68,21.88,21.53,21.84,728870.0,20.7423,20.9337,20.5988,20.8954,728870.0
2020-03-27 15:20:00,21.82,22.31,21.67,22.02,838628.0,20.8763,21.3451,20.7328,21.0676,838628.0
2020-03-27 15:30:00,22.05,22.1,21.24,21.25,899288.0,21.0963,21.1442,20.3214,20.3309,899288.0
2020-03-27 15:40:00,21.25,21.27,20.61,20.66,1023448.0,20.3309,20.3501,19.7186,19.7664,1023448.0
2020-03-27 15:50:00,20.67,20.67,20.07,20.18,980722.0,19.776,19.776,19.202,19.3072,980722.0
2020-03-30 09:30:00,20.49,20.86,20.06,20.13,1088470.0,19.6038,19.9578,19.1924,19.2594,1088470.0
2020-03-30 09:40:00,20.12,20.25,19.82,20.21,705032.0,19.2498,19.3742,18.9628,19.3359,705032.0
2020-03-30 09:50:00,20.25,20.48,20.06,20.25,656892.0,19.3742,19.5942,19.1924,19.3742,656892.0
2020-03-30 10:00:00,20.25,20.53,20.03,20.43,459154.0,19.3742,19.6421,19.1637,19.5464,459154.0
2020-03-30 10:10:00,20.44,20.84,20.28,20.84,317990.0,19.556,19.9387,19.4029,19.9387,317990.0
2020-03-30 10:20:00,20.83,20.89,20.67,20.76,420634.0,19.9291,19.9865,19.776,19.8621,420634.0
2020-03-30 10:30:00,20.73,21.14,20.71,21.08,470632.0,19.8334,20.2257,19.8143,20.1683,470632.0
2020-03-30 10:40:00,21.1,21.19,21.0,21.17,306774.0,20.1874,20.2735,20.0917,20.2544,306774.0
2020-03-30 10:50:00,21.18,21.19,20.68,20.82,429212.0,20.264,20.2735,19.7856,19.9195,429212.0
2020-03-30 11:00:00,20.83,21.25,20.75,21.15,445070.0,19.9291,20.3309,19.8526,20.2353,445070.0
2020-03-30 11:10:00,21.16,21.45,21.13,21.44,375414.0,20.2448,20.5223,20.2161,20.5127,375414.0
2020-03-30 11:20:00,21.44,21.58,21.32,21.58,493960.0,20.5127,20.6467,20.3979,20.6467,493960.0
2020-03-30 11:30:00,21.59,21.67,21.35,21.35,306566.0,20.6562,20.7328,20.4266,20.4266,306566.0
2020-03-30 11:40:00,21.38,21.53,21.29,21.42,216366.0,20.4553,20.5988,20.3692,20.4936,216366.0
2020-03-30 11:50:00,21.36,21.5,21.35,21.41,153084.0,20.4362,20.5701,20.4266,20.484,153084.0
2020-03-30 12:00:00,21.39,21.42,21.14,21.22,255590.0,20.4649,20.4936,20.2257,20.3022,255590.0
2020-03-30 12:10:00,21.21,21.56,21.21,21.52,209042.0,20.2927,20.6275,20.2927,20.5893,209042.0
2020-03-30 12:20:00,21.49,21.61,21.36,21.58,249370.0,20.5605,20.6754,20.4362,20.6467,249370.0
2020-03-30 12:30:00,21.59,21.59,21.36,21.57,154732.0,20.6562,20.6562,20.4362,20.6371,154732.0
2020-03-30 12:40:00,21.58,21.61,21.43,21.52,245280.0,20.6467,20.6754,20.5031,20.5893,245280.0
2020-03-30 12:50:00,21.53,21.71,21.53,21.66,157940.0,20.5988,20.771,20.5988,20.7232,157940.0
2020-03-30 13:00:00,21.65,21.65,21.34,21.36,310978.0,20.7136,20.7136,20.417,20.4362,310978.0
2020-03-30 13:10:00,21.4,21.58,21.38,21.51,104940.0,20.4744,20.6467,20.4553,20.5797,104940.0
2020-03-30 13:20:00,21.5,21.55,21.4,21.52,90358.0,20.5701,20.618,20.4744,20.5893,90358.0
2020-03-30 13:30:00,21.5,21.54,21.37,21.47,74444.0,20.5701,20.6084,20.4457,20.5414,74444.0
2020-03-30 13:40:00,21.47,21.49,21.22,21.36,251036.0,20.5414,20.5605,20.3022,20.4362,251036.0
2020-03-30 13:50:00,21.32,21.43,21.2,21.25,218568.0,20.3979,20.5031,20.2831,20.3309,218568.0
2020-03-30 14:00:00,21.25,21.25,21.16,21.2,219410.0,20.3309,20.3309,20.2448,20.2831,219410.0
2020-03-30 14:10:00,21.18,21.18,20.99,21.15,274986.0,20.264,20.264,20.0822,20.2353,274986.0
2020-03-30 14:20:00,21.12,21.44,21.01,21.42,421768.0,20.2066,20.5127,20.1013,20.4936,421768.0
2020-03-30 14:30:00,21.43,21.53,21.36,21.53,415780.0,20.5031,20.5988,20.4362,20.5988,415780.0
2020-03-30 14:40:00,21.52,21.75,21.48,21.62,369034.0,20.5893,20.8093,20.551,20.6849,369034.0
2020-03-30 14:50:00,21.63,21.78,21.55,21.6,216478.0,20.6945,20.838,20.618,20.6658,216478.0
2020-03-30 15:00:00,21.63,21.85,21.57,21.82,344266.0,20.6945,20.905,20.6371,20.8763,344266.0
2020-03-30 15:10:00,21.84,22.02,21.77,21.9,696844.0,20.8954,21.0676,20.8284,20.9528,696844.0
2020-03-30 15:20:00,21.91,22.0,21.32,21.52,577778.0,20.9624,21.0485,20.3979,20.5893,577778.0
2020-03-30 15:30:00,21.52,21.87,21.46,21.86,422962.0,20.5893,20.9241,20.5318,20.9145,422962.0
2020-03-30 15:40:00,21.84,22.03,21.73,21.88,570702.0,20.8954,21.0772,20.7902,20.9337,570702.0
2020-03-30 15:50:00,21.9,22.24,21.9,22.1,806224.0,20.9528,21.2781,20.9528,21.1442,806224.0
2020-03-31 09:30:00,21.81,21.95,21.52,21.65,1314866.0,20.8667,21.0007,20.5893,20.7136,1314866.0
2020-03-31 09:40:00,21.69,21.9,21.31,21.36,760998.0,20.7519,20.9528,20.3883,20.4362,760998.0
2020-03-31 09:50:00,21.37,21.6,21.2,21.41,802452.0,20.4457,20.6658,20.2831,20.484,802452.0
2020-03-31 10:00:00,21.5,21.88,21.5,21.77,582382.0,20.5701,20.9337,20.5701,20.8284,582382.0
2020-03-31 10:10:00,21.79,22.43,21.79,22.43,1117724.0,20.8476,21.4599,20.8476,21.4599,1117724.0
2020-03-31 10:20:00,22.42,22.5,22.08,22.17,1024174.0,21.4503,21.5269,21.125,21.2111,1024174.0
2020-03-31 10:30:00,22.18,22.54,22.18,22.49,590836.0,21.2207,21.5651,21.2207,21.5173,590836.0
2020-03-31 10:40:00,22.48,22.57,22.29,22.39,481340.0,21.5077,21.5938,21.3259,21.4216,481340.0
2020-03-31 10:50:00,22.32,22.45,22.18,22.2,343686.0,21.3546,21.479,21.2207,21.2398,343686.0
2020-03-31 11:00:00,22.21,22.27,21.99,22.25,595998.0,21.2494,21.3068,21.0389,21.2877,595998.0
2020-03-31 11:10:00,22.27,22.4,22.18,22.22,347540.0,21.3068,21.4312,21.2207,21.259,347540.0
2020-03-31 11:20:00,22.22,22.43,22.08,22.42,206520.0,21.259,21.4599,21.125,21.4503,206520.0
2020-03-31 11:30:00,22.41,22.53,22.35,22.38,322540.0,21.4408,21.5556,21.3834,21.4121,322540.0
2020-03-31 11:40:00,22.38,22.55,22.31,22.39,522452.0,21.4121,21.5747,21.3451,21.4216,522452.0
2020-03-31 11:50:00,22.4,22.49,22.25,22.37,282352.0,21.4312,21.5173,21.2877,21.4025,282352.0
2020-03-31 12:00:00,22.36,22.4,22.18,22.38,260236.0,21.3929,21.4312,21.2207,21.4121,260236.0
2020-03-31 12:10:00,22.37,22.37,22.08,22.09,232370.0,21.4025,21.4025,21.125,21.1346,232370.0
2020-03-31 12:20:00,22.12,22.12,21.7,21.83,627056.0,21.1633,21.1633,20.7615,20.8858,627056.0
2020-03-31 12:30:00,21.84,21.84,21.36,21.42,510848.0,20.8954,20.8954,20.4362,20.4936,510848.0
2020-03-31 12:40:00,21.43,21.75,21.43,21.75,631728.0,20.5031,20.8093,20.5031,20.8093,631728.0
2020-03-31 12:50:00,21.74,21.75,21.5,21.55,377024.0,20.7997,20.8093,20.5701,20.618,377024.0
2020-03-31 13:00:00,21.52,21.73,21.38,21.58,428700.0,20.5893,20.7902,20.4553,20.6467,428700.0
2020-03-31 13:10:00,21.57,21.65,21.41,21.5,262494.0,20.6371,20.7136,20.484,20.5701,262494.0
2020-03-31 13:20:00,21.44,21.49,21.23,21.36,539936.0,20.5127,20.5605,20.3118,20.4362,539936.0
2020-03-31 13:30:00,21.39,21.61,21.23,21.5,411028.0,20.4649,20.6754,20.3118,20.5701,411028.0
2020-03-31 13:40:00,21.52,21.61,21.48,21.59,203060.0,20.5893,20.6754,20.551,20.6562,203060.0
2020-03-31 13:50:00,21.58,21.74,21.42,21.7,260394.0,20.6467,20.7997,20.4936,20.7615,260394.0
2020-03-31 14:00:00,21.71,21.74,21.55,21.71,266000.0,20.771,20.7997,20.618,20.771,266000.0
2020-03-31 14:10:00,21.69,21.7,21.4,21.48,315114.0,20.7519,20.7615,20.4744,20.551,315114.0
2020-03-31 14:20:00,21.48,21.66,21.45,21.64,217114.0,20.551,20.7232,20.5223,20.7041,217114.0
2020-03-31 14:30:00,21.63,21.86,21.57,21.82,345600.0,20.6945,20.9145,20.6371,20.8763,345600.0
2020-03-31 14:40:00,21.82,21.83,21.5,21.6,445160.0,20.8763,20.8858,20.5701,20.6658,445160.0
2020-03-31 14:50:00,21.61,21.78,21.57,21.68,164318.0,20.6754,20.838,20.6371,20.7423,164318.0
2020-03-31 15:00:00,21.67,21.8,21.43,21.51,401578.0,20.7328,20.8571,20.5031,20.5797,401578.0
2020-03-31 15:10:00,21.49,21.5,21.0,21.02,725580.0,20.5605,20.5701,20.0917,20.1109,725580.0
2020-03-31 15:20:00,21.02,21.09,20.77,20.86,984714.0,20.1109,20.1778,19.8717,19.9578,984714.0
2020-03-31 15:30:00,20.85,21.23,20.84,21.18,1450050.0,19.9482,20.3118,19.9387,20.264,1450050.0
2020-03-31 15:40:00,21.17,21.25,20.75,20.8,1384296.0,20.2544,20.3309,19.8526,19.9004,1384296.0
2020-03-31 15:50:00,20.79,21.18,20.69,20.89,1654164.0,19.8908,20.264,19.7951,19.9865,1654164.0
2020-04-01 09:30:00,18.45,19.04,18.29,18.9,1491802.0,17.652,18.2165,17.4989,18.0826,1491802.0
2020-04-01 09:40:00,18.88,19.12,18.72,18.89,625768.0,18.0634,18.2931,17.9104,18.073,625768.0
2020-04-01 09:50:00,18.9,19.09,18.8,18.89,450372.0,18.0826,18.2643,17.9869,18.073,450372.0
2020-04-01 10:00:00,18.88,19.13,18.66,19.02,656832.0,18.0634,18.3026,17.8529,18.1974,656832.0
2020-04-01 10:10:00,19.03,19.31,18.99,19.17,615214.0,18.2069,18.4748,18.1687,18.3409,615214.0
2020-04-01 10:20:00,19.17,19.28,19.05,19.07,392490.0,18.3409,18.4461,18.2261,18.2452,392490.0
2020-04-01 10:30:00,19.08,19.29,18.98,19.15,294280.0,18.2548,18.4557,18.1591,18.3218,294280.0
2020-04-01 10:40:00,19.14,19.4,19.08,19.37,354158.0,18.3122,18.5609,18.2548,18.5322,354158.0
2020-04-01 10:50:00,19.37,19.4,19.13,19.32,350752.0,18.5322,18.5609,18.3026,18.4844,350752.0
2020-04-01 11:00:00,19.3,19.58,19.29,19.56,463928.0,18.4653,18.7332,18.4557,18.714,463928.0
2020-04-01 11:10:00,19.57,19.65,19.41,19.55,377470.0,18.7236,18.8001,18.5705,18.7045,377470.0
2020-04-01 11:20:00,19.53,19.58,19.07,19.09,436538.0,18.6853,18.7332,18.2452,18.2643,436538.0
2020-04-01 11:30:00,19.09,19.26,19.03,19.05,432826.0,18.2643,18.427,18.2069,18.2261,432826.0
2020-04-01 11:40:00,19.07,19.09,18.81,18.88,427722.0,18.2452,18.2643,17.9965,18.0634,427722.0
2020-04-01 11:50:00,18.88,19.0,18.83,18.89,319612.0,18.0634,18.1782,18.0156,18.073,319612.0
2020-04-01 12:00:00,18.86,18.88,18.64,18.65,367414.0,18.0443,18.0634,17.8338,17.8434,367414.0
2020-04-01 12:10:00,18.67,18.85,18.63,18.65,262332.0,17.8625,18.0347,17.8242,17.8434,262332.0
2020-04-01 12:20:00,18.67,18.77,18.47,18.52,305692.0,17.8625,17.9582,17.6712,17.719,305692.0
2020-04-01 12:30:00,18.52,18.68,18.36,18.39,332192.0,17.719,17.8721,17.5659,17.5946,332192.0
2020-04-01 12:40:00,18.42,18.43,18.11,18.13,585812.0,17.6233,17.6329,17.3267,17.3459,585812.0
2020-04-01 12:50:00,18.12,18.4,18.12,18.24,323906.0,17.3363,17.6042,17.3363,17.4511,323906.0
2020-04-01 13:00:00,18.23,18.49,18.18,18.4,393966.0,17.4415,17.6903,17.3937,17.6042,393966.0
2020-04-01 13:10:00,18.4,18.45,18.28,18.35,288852.0,17.6042,17.652,17.4894,17.5564,288852.0
2020-04-01 13:20:00,18.36,18.6,18.35,18.46,481824.0,17.5659,17.7955,17.5564,17.6616,481824.0
2020-04-01 13:30:00,18.44,18.44,18.27,18.39,230934.0,17.6425,17.6425,17.4798,17.5946,230934.0
2020-04-01 13:40:00,18.42,18.63,18.38,18.54,331612.0,17.6233,17.8242,17.5851,17.7381,331612.0
2020-04-01 13:50:00,18.52,18.74,18.47,18.68,296294.0,17.719,17.9295,17.6712,17.8721,296294.0
2020-04-01 14:00:00,18.68,18.84,18.59,18.71,257688.0,17.8721,18.0252,17.786,17.9008,257688.0
2020-04-01 14:10:00,18.72,18.75,18.5,18.56,177874.0,17.9104,17.9391,17.6999,17.7573,177874.0
2020-04-01 14:20:00,18.56,18.64,18.46,18.57,198178.0,17.7573,17.8338,17.6616,17.7668,198178.0
2020-04-01 14:30:00,18.56,18.56,18.34,18.5,227470.0,17.7573,17.7573,17.5468,17.6999,227470.0
2020-04-01 14:40:00,18.49,18.5,18.39,18.41,122696.0,17.6903,17.6999,17.5946,17.6138,122696.0
2020-04-01 14:50:00,18.41,18.41,18.15,18.16,266570.0,17.6138,17.6138,17.365,17.3746,266570.0
2020-04-01 15:00:00,18.16,18.33,18.11,18.13,299768.0,17.3746,17.5372,17.3267,17.3459,299768.0
2020-04-01 15:10:00,18.13,18.27,18.07,18.25,264266.0,17.3459,17.4798,17.2885,17.4607,264266.0
2020-04-01 15:20:00,18.24,18.24,17.98,17.98,443726.0,17.4511,17.4511,17.2024,17.2024,443726.0
2020-04-01 15:30:00,17.98,18.1,17.75,17.75,431472.0,17.2024,17.3172,16.9823,16.9823,431472.0
2020-04-01 15:40:00,17.75,18.25,17.64,18.18,872428.0,16.9823,17.4607,16.8771,17.3937,872428.0
2020-04-01 15:50:00,18.19,18.3,17.93,18.08,913170.0,17.4033,17.5085,17.1545,17.298,913170.0
2020-04-02 09:30:00,17.81,18.39,17.66,18.16,1035886.0,17.0397,17.5946,16.8962,17.3746,1035886.0
2020-04-02 09:40:00,18.18,18.31,17.5,17.67,814608.0,17.3937,17.5181,16.7431,16.9058,814608.0
2020-04-02 09:50:00,17.65,17.98,17.57,17.98,561428.0,16.8866,17.2024,16.8101,17.2024,561428.0
2020-04-02 10:00:00,17.98,18.28,17.9,18.28,365422.0,17.2024,17.4894,17.1258,17.4894,365422.0
2020-04-02 10:10:00,18.28,18.48,18.19,18.45,409512.0,17.4894,17.6807,17.4033,17.652,409512.0
2020-04-02 10:20:00,18.45,18.63,18.3,18.62,560244.0,17.652,17.8242,17.5085,17.8147,560244.0
2020-04-02 10:30:00,18.62,19.5,18.55,19.45,1319712.0,17.8147,18.6566,17.7477,18.6088,1319712.0
2020-04-02 10:40:00,19.43,19.43,18.84,18.89,748424.0,18.5896,18.5896,18.0252,18.073,748424.0
2020-04-02 10:50:00,18.91,19.18,18.77,19.14,503324.0,18.0921,18.3505,17.9582,18.3122,503324.0
2020-04-02 11:00:00,19.14,19.21,18.82,18.9,415294.0,18.3122,18.3792,18.006,18.0826,415294.0
2020-04-02 11:10:00,18.89,19.05,18.74,18.99,192310.0,18.073,18.2261,17.9295,18.1687,192310.0
2020-04-02 11:20:00,18.98,18.98,18.53,18.66,279716.0,18.1591,18.1591,17.7286,17.8529,279716.0
2020-04-02 11:30:00,18.65,18.86,18.55,18.65,312764.0,17.8434,18.0443,17.7477,17.8434,312764.0
2020-04-02 11:40:00,18.63,18.98,18.63,18.93,355876.0,17.8242,18.1591,17.8242,18.1113,355876.0
2020-04-02 11:50:00,18.97,19.11,18.88,19.01,453866.0,18.1495,18.2835,18.0634,18.1878,453866.0
2020-04-02 12:00:00,19.0,19.17,18.9,19.08,413282.0,18.1782,18.3409,18.0826,18.2548,413282.0
2020-04-02 12:10:00,19.04,19.26,19.02,19.16,398578.0,18.2165,18.427,18.1974,18.3313,398578.0
2020-04-02 12:20:00,19.15,19.23,18.94,18.95,418998.0,18.3218,18.3983,18.1208,18.1304,418998.0
2020-04-02 12:30:00,18.98,19.05,18.88,18.97,218970.0,18.1591,18.2261,18.0634,18.1495,218970.0
2020-04-02 12:40:00,18.95,19.04,18.86,19.03,143182.0,18.1304,18.2165,18.0443,18.2069,143182.0
2020-04-02 12:50:00,19.04,19.15,18.96,19.0,217754.0,18.2165,18.3218,18.14,18.1782,217754.0
2020-04-02 13:00:00,19.01,19.18,18.83,18.83,285682.0,18.1878,18.3505,18.0156,18.0156,285682.0
2020-04-02 13:10:00,18.84,18.86,18.47,18.49,237972.0,18.0252,18.0443,17.6712,17.6903,237972.0
2020-04-02 13:20:00,18.48,18.63,18.3,18.31,354588.0,17.6807,17.8242,17.5085,17.5181,354588.0
2020-04-02 13:30:00,18.3,18.47,18.23,18.35,270974.0,17.5085,17.6712,17.4415,17.5564,270974.0
2020-04-02 13:40:00,18.38,18.58,18.38,18.47,354510.0,17.5851,17.7764,17.5851,17.6712,354510.0
2020-04-02 13:50:00,18.46,18.61,18.36,18.42,241408.0,17.6616,17.8051,17.5659,17.6233,241408.0
2020-04-02 14:00:00,18.38,18.39,17.97,17.97,443170.0,17.5851,17.5946,17.1928,17.1928,443170.0
2020-04-02 14:10:00,17.99,18.22,17.89,17.89,313380.0,17.2119,17.432,17.1162,17.1162,313380.0
2020-04-02 14:20:00,17.88,18.31,17.86,18.28,439980.0,17.1067,17.5181,17.0875,17.4894,439980.0
2020-04-02 14:30:00,18.27,18.41,18.11,18.33,422052.0,17.4798,17.6138,17.3267,17.5372,422052.0
2020-04-02 14:40:00,18.35,18.38,18.1,18.21,164270.0,17.5564,17.5851,17.3172,17.4224,164270.0
2020-04-02 14:50:00,18.19,18.75,18.16,18.73,384482.0,17.4033,17.9391,17.3746,17.9199,384482.0
2020-04-02 15:00:00,18.75,18.85,18.5,18.73,473508.0,17.9391,18.0347,17.6999,17.9199,473508.0
2020-04-02 15:10:00,18.74,18.9,18.56,18.87,348302.0,17.9295,18.0826,17.7573,18.0539,348302.0
2020-04-02 15:20:00,18.85,18.95,18.68,18.8,296550.0,18.0347,18.1304,17.8721,17.9869,296550.0
2020-04-02 15:30:00,18.83,18.93,18.55,18.62,432862.0,18.0156,18.1113,17.7477,17.8147,432862.0
2020-04-02 15:40:00,18.63,19.1,18.6,18.8,851856.0,17.8242,18.2739,17.7955,17.9869,851856.0
2020-04-02 15:50:00,18.84,19.33,18.84,19.28,984650.0,18.0252,18.494,18.0252,18.4461,984650.0
2020-04-03 09:30:00,18.93,19.23,18.88,19.21,366310.0,18.1113,18.3983,18.0634,18.3792,366310.0
2020-04-03 09:40:00,19.18,19.43,19.14,19.25,1755410.0,18.3505,18.5896,18.3122,18.4174,1755410.0
2020-04-03 09:50:00,19.27,19.3,19.0,19.14,387736.0,18.4366,18.4653,18.1782,18.3122,387736.0
2020-04-03 10:00:00,19.19,19.36,19.07,19.23,269430.0,18.36,18.5227,18.2452,18.3983,269430.0
2020-04-03 10:10:00,19.25,19.25,18.77,18.79,352610.0,18.4174,18.4174,17.9582,17.9773,352610.0
2020-04-03 10:20:00,18.8,18.93,18.69,18.79,444520.0,17.9869,18.1113,17.8816,17.9773,444520.0
2020-04-03 10:30:00,18.8,18.86,18.44,18.5,382038.0,17.9869,18.0443,17.6425,17.6999,382038.0
2020-04-03 10:40:00,18.53,18.73,18.46,18.68,403442.0,17.7286,17.9199,17.6616,17.8721,403442.0
2020-04-03 10:50:00,18.63,18.77,18.52,18.73,294350.0,17.8242,17.9582,17.719,17.9199,294350.0
2020-04-03 11:00:00,18.72,18.86,18.59,18.7,490344.0,17.9104,18.0443,17.786,17.8912,490344.0
2020-04-03 11:10:00,18.68,18.72,18.43,18.53,309284.0,17.8721,17.9104,17.6329,17.7286,309284.0
2020-04-03 11:20:00,18.54,18.58,18.31,18.5,402596.0,17.7381,17.7764,17.5181,17.6999,402596.0
2020-04-03 11:30:00,18.46,18.65,18.36,18.6,243216.0,17.6616,17.8434,17.5659,17.7955,243216.0
2020-04-03 11:40:00,18.59,18.6,18.22,18.32,410000.0,17.786,17.7955,17.432,17.5277,410000.0
2020-04-03 11:50:00,18.32,18.47,18.25,18.42,296418.0,17.5277,17.6712,17.4607,17.6233,296418.0
2020-04-03 12:00:00,18.45,18.5,18.16,18.22,281422.0,17.652,17.6999,17.3746,17.432,281422.0
2020-04-03 12:10:00,18.24,18.28,18.0,18.05,1744070.0,17.4511,17.4894,17.2215,17.2693,1744070.0
2020-04-03 12:20:00,18.06,18.22,18.03,18.17,332786.0,17.2789,17.432,17.2502,17.3841,332786.0
2020-04-03 12:30:00,18.16,18.34,18.14,18.33,284460.0,17.3746,17.5468,17.3554,17.5372,284460.0
2020-04-03 12:40:00,18.32,18.4,18.09,18.14,380036.0,17.5277,17.6042,17.3076,17.3554,380036.0
2020-04-03 12:50:00,18.16,18.28,18.11,18.24,207614.0,17.3746,17.4894,17.3267,17.4511,207614.0
2020-04-03 13:00:00,18.26,18.38,18.18,18.37,200696.0,17.4702,17.5851,17.3937,17.5755,200696.0
2020-04-03 13:10:00,18.36,18.38,18.16,18.26,170092.0,17.5659,17.5851,17.3746,17.4702,170092.0
2020-04-03 13:20:00,18.27,18.31,18.0,18.03,327852.0,17.4798,17.5181,17.2215,17.2502,327852.0
2020-04-03 13:30:00,18.02,18.03,17.89,17.95,417334.0,17.2406,17.2502,17.1162,17.1737,417334.0
2020-04-03 13:40:00,17.94,18.1,17.88,18.03,401544.0,17.1641,17.3172,17.1067,17.2502,401544.0
2020-04-03 13:50:00,18.04,18.08,17.91,18.0,187046.0,17.2598,17.298,17.1354,17.2215,187046.0
2020-04-03 14:00:00,18.01,18.14,17.89,17.96,187576.0,17.2311,17.3554,17.1162,17.1832,187576.0
2020-04-03 14:10:00,17.94,17.98,17.84,17.88,329490.0,17.1641,17.2024,17.0684,17.1067,329490.0
2020-04-03 14:20:00,17.9,18.21,17.9,18.18,328942.0,17.1258,17.4224,17.1258,17.3937,328942.0
2020-04-03 14:30:00,18.17,18.17,18.0,18.03,239210.0,17.3841,17.3841,17.2215,17.2502,239210.0
2020-04-03 14:40:00,18.04,18.1,17.87,18.07,339284.0,17.2598,17.3172,17.0971,17.2885,339284.0
2020-04-03 14:50:00,18.04,18.36,18.04,18.34,435140.0,17.2598,17.5659,17.2598,17.5468,435140.0
2020-04-03 15:00:00,18.36,18.5,18.18,18.23,454364.0,17.5659,17.6999,17.3937,17.4415,454364.0
2020-04-03 15:10:00,18.18,18.51,18.15,18.39,244728.0,17.3937,17.7094,17.365,17.5946,244728.0
2020-04-03 15:20:00,18.41,18.41,18.16,18.29,230156.0,17.6138,17.6138,17.3746,17.4989,230156.0
2020-04-03 15:30:00,18.31,18.41,18.05,18.1,293450.0,17.5181,17.6138,17.2693,17.3172,293450.0
2020-04-03 15:40:00,18.09,18.39,17.91,18.31,358562.0,17.3076,17.5946,17.1354,17.5181,358562.0
2020-04-03 15:50:00,18.35,18.67,18.2,18.4,912358.0,17.5564,17.8625,17.4128,17.6042,912358.0
2020-04-06 09:30:00,20.53,20.73,20.3,20.43,967500.0,19.6421,19.8334,19.422,19.5464,967500.0
2020-04-06 09:40:00,20.43,20.78,20.39,20.75,767172.0,19.5464,19.8813,19.5081,19.8526,767172.0
2020-04-06 09:50:00,20.74,21.04,20.74,21.0,1079492.0,19.843,20.13,19.843,20.0917,1079492.0
2020-04-06 10:00:00,21.0,21.18,20.97,21.11,748168.0,20.0917,20.264,20.063,20.197,748168.0
2020-04-06 10:10:00,21.11,21.2,21.0,21.18,364800.0,20.197,20.2831,20.0917,20.264,364800.0
2020-04-06 10:20:00,21.18,21.28,20.98,20.99,541652.0,20.264,20.3596,20.0726,20.0822,541652.0
2020-04-06 10:30:00,21.0,21.06,20.84,21.04,571004.0,20.0917,20.1491,19.9387,20.13,571004.0
2020-04-06 10:40:00,21.04,21.06,20.71,20.72,557248.0,20.13,20.1491,19.8143,19.8239,557248.0
2020-04-06 10:50:00,20.72,20.93,20.72,20.89,439570.0,19.8239,20.0248,19.8239,19.9865,439570.0
2020-04-06 11:00:00,20.89,20.99,20.78,20.95,308840.0,19.9865,20.0822,19.8813,20.0439,308840.0
2020-04-06 11:10:00,20.96,21.02,20.88,20.94,358268.0,20.0535,20.1109,19.9769,20.0343,358268.0
2020-04-06 11:20:00,20.94,21.08,20.88,21.07,347588.0,20.0343,20.1683,19.9769,20.1587,347588.0
2020-04-06 11:30:00,21.07,21.1,20.97,21.04,364192.0,20.1587,20.1874,20.063,20.13,364192.0
2020-04-06 11:40:00,21.04,21.27,21.0,21.23,449592.0,20.13,20.3501,20.0917,20.3118,449592.0
2020-04-06 11:50:00,21.21,21.25,21.15,21.17,209086.0,20.2927,20.3309,20.2353,20.2544,209086.0
2020-04-06 12:00:00,21.19,21.25,21.13,21.22,342162.0,20.2735,20.3309,20.2161,20.3022,342162.0
2020-04-06 12:10:00,21.21,21.38,21.16,21.37,467306.0,20.2927,20.4553,20.2448,20.4457,467306.0
2020-04-06 12:20:00,21.39,21.55,21.38,21.47,732406.0,20.4649,20.618,20.4553,20.5414,732406.0
2020-04-06 12:30:00,21.46,21.53,21.36,21.47,427818.0,20.5318,20.5988,20.4362,20.5414,427818.0
2020-04-06 12:40:00,21.48,21.51,21.36,21.39,294924.0,20.551,20.5797,20.4362,20.4649,294924.0
2020-04-06 12:50:00,21.39,21.51,21.33,21.51,317310.0,20.4649,20.5797,20.4075,20.5797,317310.0
2020-04-06 13:00:00,21.52,21.54,21.41,21.47,253848.0,20.5893,20.6084,20.484,20.5414,253848.0
2020-04-06 13:10:00,21.45,21.54,21.4,21.45,222084.0,20.5223,20.6084,20.4744,20.5223,222084.0
2020-04-06 13:20:00,21.46,21.52,21.43,21.48,224322.0,20.5318,20.5893,20.5031,20.551,224322.0
2020-04-06 13:30:00,21.5,21.53,21.39,21.5,273212.0,20.5701,20.5988,20.4649,20.5701,273212.0
2020-04-06 13:40:00,21.5,21.7,21.48,21.65,466178.0,20.5701,20.7615,20.551,20.7136,466178.0
2020-04-06 13:50:00,21.66,21.71,21.6,21.66,342640.0,20.7232,20.771,20.6658,20.7232,342640.0
2020-04-06 14:00:00,21.65,21.66,21.42,21.43,356666.0,20.7136,20.7232,20.4936,20.5031,356666.0
2020-04-06 14:10:00,21.42,21.48,21.35,21.43,388760.0,20.4936,20.551,20.4266,20.5031,388760.0
2020-04-06 14:20:00,21.42,21.49,21.34,21.43,389664.0,20.4936,20.5605,20.417,20.5031,389664.0
2020-04-06 14:30:00,21.43,21.55,21.39,21.5,216554.0,20.5031,20.618,20.4649,20.5701,216554.0
2020-04-06 14:40:00,21.51,21.62,21.46,21.6,299288.0,20.5797,20.6849,20.5318,20.6658,299288.0
2020-04-06 14:50:00,21.6,21.68,21.55,21.64,370738.0,20.6658,20.7423,20.618,20.7041,370738.0
2020-04-06 15:00:00,21.64,21.8,21.5,21.78,461090.0,20.7041,20.8571,20.5701,20.838,461090.0
2020-04-06 15:10:00,21.78,21.81,21.48,21.5,487074.0,20.838,20.8667,20.551,20.5701,487074.0
2020-04-06 15:20:00,21.49,21.8,21.47,21.79,667710.0,20.5605,20.8571,20.5414,20.8476,667710.0
2020-04-06 15:30:00,21.78,21.9,21.69,21.86,747650.0,20.838,20.9528,20.7519,20.9145,747650.0
2020-04-06 15:40:00,21.86,22.0,21.83,22.0,544184.0,20.9145,21.0485,20.8858,21.0485,544184.0
2020-04-06 15:50:00,22.0,22.88,22.0,22.46,1792662.0,21.0485,21.8904,21.0485,21.4886,1792662.0
2020-04-07 09:30:00,25.17,25.39,24.47,24.48,2725600.0,24.0814,24.2919,23.4117,23.4212,2725600.0
2020-04-07 09:40:00,24.48,24.81,24.43,24.71,989078.0,23.4212,23.737,23.3734,23.6413,989078.0
2020-04-07 09:50:00,24.72,25.2,24.66,25.11,956972.0,23.6508,24.1101,23.5934,24.024,956972.0
2020-04-07 10:00:00,25.14,25.16,24.47,24.48,792462.0,24.0527,24.0718,23.4117,23.4212,792462.0
2020-04-07 10:10:00,24.49,24.61,23.87,24.14,1533912.0,23.4308,23.5456,22.8376,23.0959,1533912.0
2020-04-07 10:20:00,24.13,24.24,23.75,23.84,741938.0,23.0864,23.1916,22.7228,22.8089,741938.0
2020-04-07 10:30:00,23.84,24.29,23.82,24.18,690088.0,22.8089,23.2394,22.7898,23.1342,690088.0
2020-04-07 10:40:00,24.17,24.21,23.51,23.54,569406.0,23.1246,23.1629,22.4932,22.5219,569406.0
2020-04-07 10:50:00,23.55,23.91,23.4,23.75,918106.0,22.5315,22.8759,22.3879,22.7228,918106.0
2020-04-07 11:00:00,23.75,24.1,23.55,24.07,527148.0,22.7228,23.0577,22.5315,23.029,527148.0
2020-04-07 11:10:00,24.09,24.33,23.95,24.16,530140.0,23.0481,23.2777,22.9142,23.1151,530140.0
2020-04-07 11:20:00,24.13,24.28,23.92,24.28,590606.0,23.0864,23.2299,22.8854,23.2299,590606.0
2020-04-07 11:30:00,24.26,24.58,24.24,24.57,597820.0,23.2107,23.5169,23.1916,23.5073,597820.0
2020-04-07 11:40:00,24.59,24.66,24.43,24.43,561758.0,23.5265,23.5934,23.3734,23.3734,561758.0
2020-04-07 11:50:00,24.46,24.52,24.29,24.39,423872.0,23.4021,23.4595,23.2394,23.3351,423872.0
2020-04-07 12:00:00,24.43,24.86,24.42,24.85,552674.0,23.3734,23.7848,23.3638,23.7752,552674.0
2020-04-07 12:10:00,24.85,24.98,24.69,24.92,623498.0,23.7752,23.8996,23.6221,23.8422,623498.0
2020-04-07 12:20:00,24.94,24.97,24.6,24.77,543876.0,23.8613,23.89,23.536,23.6987,543876.0
2020-04-07 12:30:00,24.78,24.83,24.5,24.65,441310.0,23.7083,23.7561,23.4404,23.5839,441310.0
2020-04-07 12:40:00,24.68,24.85,24.57,24.78,301140.0,23.6126,23.7752,23.5073,23.7083,301140.0
2020-04-07 12:50:00,24.8,24.81,24.61,24.68,248874.0,23.7274,23.737,23.5456,23.6126,248874.0
2020-04-07 13:00:00,24.7,24.82,24.58,24.63,221794.0,23.6317,23.7465,23.5169,23.5647,221794.0
2020-04-07 13:10:00,24.64,24.69,24.4,24.46,352192.0,23.5743,23.6221,23.3447,23.4021,352192.0
2020-04-07 13:20:00,24.46,24.54,24.35,24.53,179024.0,23.4021,23.4786,23.2969,23.4691,179024.0
2020-04-07 13:30:00,24.55,24.55,24.24,24.25,210286.0,23.4882,23.4882,23.1916,23.2012,210286.0
2020-04-07 13:40:00,24.24,24.38,24.18,24.22,247476.0,23.1916,23.3256,23.1342,23.1725,247476.0
2020-04-07 13:50:00,24.22,24.22,23.99,24.06,526570.0,23.1725,23.1725,22.9524,23.0194,526570.0
2020-04-07 14:00:00,24.04,24.08,23.65,23.79,388714.0,23.0003,23.0385,22.6271,22.7611,388714.0
2020-04-07 14:10:00,23.81,23.95,23.47,23.49,335186.0,22.7802,22.9142,22.4549,22.474,335186.0
2020-04-07 14:20:00,23.52,24.05,23.45,23.79,712972.0,22.5027,23.0098,22.4358,22.7611,712972.0
2020-04-07 14:30:00,23.79,23.93,23.5,23.51,393770.0,22.7611,22.895,22.4836,22.4932,393770.0
2020-04-07 14:40:00,23.5,23.55,23.16,23.16,595242.0,22.4836,22.5315,22.1583,22.1583,595242.0
2020-04-07 14:50:00,23.15,23.18,22.8,22.96,616222.0,22.1488,22.1775,21.8139,21.967,616222.0
2020-04-07 15:00:00,22.98,23.45,22.93,23.43,721556.0,21.9861,22.4358,21.9383,22.4166,721556.0
2020-04-07 15:10:00,23.45,23.61,22.99,22.99,786514.0,22.4358,22.5889,21.9957,21.9957,786514.0
2020-04-07 15:20:00,22.98,23.04,22.62,22.67,546438.0,21.9861,22.0435,21.6417,21.6895,546438.0
2020-04-07 15:30:00,22.68,23.24,22.55,23.18,604980.0,21.6991,22.2349,21.5747,22.1775,604980.0
2020-04-07 15:40:00,23.22,23.73,23.14,23.73,758122.0,22.2157,22.7037,22.1392,22.7037,758122.0
2020-04-07 15:50:00,23.75,23.92,22.48,22.54,1211764.0,22.7228,22.8854,21.5077,21.5651,1211764.0
2020-04-08 09:30:00,23.18,23.58,22.98,23.26,765562.0,22.1775,22.5602,21.9861,22.254,765562.0
2020-04-08 09:40:00,23.32,23.53,23.08,23.08,389470.0,22.3114,22.5123,22.0818,22.0818,389470.0
2020-04-08 09:50:00,23.09,23.19,22.8,22.83,407378.0,22.0913,22.187,21.8139,21.8426,407378.0
2020-04-08 10:00:00,22.89,23.02,22.6,22.7,350984.0,21.9,22.0244,21.6225,21.7182,350984.0
2020-04-08 10:10:00,22.74,23.11,22.72,23.09,352906.0,21.7565,22.1105,21.7373,22.0913,352906.0
2020-04-08 10:20:00,23.11,23.18,22.89,23.15,253028.0,22.1105,22.1775,21.9,22.1488,253028.0
2020-04-08 10:30:00,23.18,23.31,23.08,23.14,322360.0,22.1775,22.3018,22.0818,22.1392,322360.0
2020-04-08 10:40:00,23.11,23.23,22.93,23.2,243074.0,22.1105,22.2253,21.9383,22.1966,243074.0
2020-04-08 10:50:00,23.25,23.5,23.22,23.48,422834.0,22.2444,22.4836,22.2157,22.4645,422834.0
2020-04-08 11:00:00,23.47,23.54,23.29,23.38,440682.0,22.4549,22.5219,22.2827,22.3688,440682.0
2020-04-08 11:10:00,23.39,23.74,23.39,23.68,428200.0,22.3784,22.7132,22.3784,22.6558,428200.0
2020-04-08 11:20:00,23.71,23.97,23.71,23.93,572196.0,22.6845,22.9333,22.6845,22.895,572196.0
2020-04-08 11:30:00,23.97,24.3,23.87,24.27,729156.0,22.9333,23.249,22.8376,23.2203,729156.0
2020-04-08 11:40:00,24.29,24.36,24.17,24.28,778394.0,23.2394,23.3064,23.1246,23.2299,778394.0
2020-04-08 11:50:00,24.26,24.28,24.08,24.14,464974.0,23.2107,23.2299,23.0385,23.0959,464974.0
2020-04-08 12:00:00,24.15,24.15,23.93,24.01,782270.0,23.1055,23.1055,22.895,22.9716,782270.0
2020-04-08 12:10:00,24.03,24.25,23.87,24.21,514294.0,22.9907,23.2012,22.8376,23.1629,514294.0
2020-04-08 12:20:00,24.22,24.28,24.08,24.11,329320.0,23.1725,23.2299,23.0385,23.0672,329320.0
2020-04-08 12:30:00,24.11,24.36,24.0,24.36,366004.0,23.0672,23.3064,22.962,23.3064,366004.0
2020-04-08 12:40:00,24.36,24.45,24.23,24.31,422294.0,23.3064,23.3925,23.182,23.2586,422294.0
2020-04-08 12:50:00,24.33,24.36,24.13,24.18,224834.0,23.2777,23.3064,23.0864,23.1342,224834.0
2020-04-08 13:00:00,24.22,24.3,24.1,24.16,243938.0,23.1725,23.249,23.0577,23.1151,243938.0
2020-04-08 13:10:00,24.17,24.27,24.08,24.24,136168.0,23.1246,23.2203,23.0385,23.1916,136168.0
2020-04-08 13:20:00,24.22,24.31,24.1,24.11,120230.0,23.1725,23.2586,23.0577,23.0672,120230.0
2020-04-08 13:30:00,24.13,24.17,23.79,23.83,406782.0,23.0864,23.1246,22.7611,22.7993,406782.0
2020-04-08 13:40:00,23.88,24.0,23.8,23.86,291962.0,22.8472,22.962,22.7706,22.828,291962.0
2020-04-08 13:50:00,23.89,23.98,23.73,23.78,239686.0,22.8567,22.9429,22.7037,22.7515,239686.0
2020-04-08 14:00:00,23.8,24.16,23.74,24.15,384358.0,22.7706,23.1151,22.7132,23.1055,384358.0
2020-04-08 14:10:00,24.16,24.31,24.1,24.24,396170.0,23.1151,23.2586,23.0577,23.1916,396170.0
2020-04-08 14:20:00,24.26,24.49,24.16,24.4,422110.0,23.2107,23.4308,23.1151,23.3447,422110.0
2020-04-08 14:30:00,24.41,24.57,24.38,24.55,376882.0,23.3543,23.5073,23.3256,23.4882,376882.0
2020-04-08 14:40:00,24.55,24.67,24.43,24.47,417374.0,23.4882,23.603,23.3734,23.4117,417374.0
2020-04-08 14:50:00,24.47,24.73,24.47,24.72,652722.0,23.4117,23.6604,23.4117,23.6508,652722.0
2020-04-08 15:00:00,24.71,24.86,24.64,24.82,430764.0,23.6413,23.7848,23.5743,23.7465,430764.0
2020-04-08 15:10:00,24.82,24.85,24.59,24.68,546292.0,23.7465,23.7752,23.5265,23.6126,546292.0
2020-04-08 15:20:00,24.68,24.73,24.43,24.64,610088.0,23.6126,23.6604,23.3734,23.5743,610088.0
2020-04-08 15:30:00,24.64,24.89,24.35,24.48,732342.0,23.5743,23.8135,23.2969,23.4212,732342.0
2020-04-08 15:40:00,24.48,24.67,24.23,24.64,595196.0,23.4212,23.603,23.182,23.5743,595196.0
2020-04-08 15:50:00,24.66,25.09,24.66,24.83,1001642.0,23.5934,24.0048,23.5934,23.7561,1001642.0
2020-04-09 09:30:00,26.03,26.05,25.61,26.02,1583100.0,24.9042,24.9233,24.5024,24.8946,1583100.0
2020-04-09 09:40:00,26.04,26.54,26.0,26.35,1711576.0,24.9138,25.3921,24.8755,25.2104,1711576.0
2020-04-09 09:50:00,26.31,26.65,26.2,26.62,783142.0,25.1721,25.4974,25.0668,25.4687,783142.0
2020-04-09 10:00:00,26.61,26.65,26.0,26.02,947924.0,25.4591,25.4974,24.8755,24.8946,947924.0
2020-04-09 10:10:00,26.02,26.3,25.84,25.86,814208.0,24.8946,25.1625,24.7224,24.7415,814208.0
2020-04-09 10:20:00,25.86,26.36,25.61,26.31,1080472.0,24.7415,25.2199,24.5024,25.1721,1080472.0
2020-04-09 10:30:00,26.33,26.54,26.06,26.49,565672.0,25.1912,25.3921,24.9329,25.3443,565672.0
2020-04-09 10:40:00,26.5,26.5,26.15,26.26,568298.0,25.3539,25.3539,25.019,25.1242,568298.0
2020-04-09 10:50:00,26.24,26.33,26.02,26.18,525240.0,25.1051,25.1912,24.8946,25.0477,525240.0
2020-04-09 11:00:00,26.18,26.21,25.66,25.97,726360.0,25.0477,25.0764,24.5502,24.8468,726360.0
2020-04-09 11:10:00,25.98,26.05,25.72,25.84,491622.0,24.8564,24.9233,24.6076,24.7224,491622.0
2020-04-09 11:20:00,25.88,26.07,25.65,26.05,567764.0,24.7607,24.9425,24.5406,24.9233,567764.0
2020-04-09 11:30:00,26.04,26.24,25.93,26.18,339050.0,24.9138,25.1051,24.8085,25.0477,339050.0
2020-04-09 11:40:00,26.18,26.4,26.14,26.38,474474.0,25.0477,25.2582,25.0094,25.2391,474474.0
2020-04-09 11:50:00,26.38,26.43,26.09,26.31,601788.0,25.2391,25.2869,24.9616,25.1721,601788.0
2020-04-09 12:00:00,26.32,26.45,26.2,26.44,316886.0,25.1816,25.306,25.0668,25.2965,316886.0
2020-04-09 12:10:00,26.43,26.53,26.27,26.51,325902.0,25.2869,25.3826,25.1338,25.3634,325902.0
2020-04-09 12:20:00,26.51,26.54,26.24,26.25,384024.0,25.3634,25.3921,25.1051,25.1147,384024.0
2020-04-09 12:30:00,26.25,26.4,26.17,26.36,279642.0,25.1147,25.2582,25.0381,25.2199,279642.0
2020-04-09 12:40:00,26.37,26.46,26.24,26.38,285302.0,25.2295,25.3156,25.1051,25.2391,285302.0
2020-04-09 12:50:00,26.36,26.65,26.32,26.53,434480.0,25.2199,25.4974,25.1816,25.3826,434480.0
2020-04-09 13:00:00,26.51,26.57,26.43,26.54,265126.0,25.3634,25.4208,25.2869,25.3921,265126.0
2020-04-09 13:10:00,26.54,26.55,26.33,26.54,241106.0,25.3921,25.4017,25.1912,25.3921,241106.0
2020-04-09 13:20:00,26.53,26.59,26.42,26.59,327788.0,25.3826,25.44,25.2773,25.44,327788.0
2020-04-09 13:30:00,26.6,26.69,26.21,26.26,501158.0,25.4495,25.5356,25.0764,25.1242,501158.0
2020-04-09 13:40:00,26.24,26.39,26.14,26.14,231948.0,25.1051,25.2486,25.0094,25.0094,231948.0
2020-04-09 13:50:00,26.13,26.37,26.03,26.33,358836.0,24.9999,25.2295,24.9042,25.1912,358836.0
2020-04-09 14:00:00,26.34,26.38,25.85,25.95,535524.0,25.2008,25.2391,24.732,24.8277,535524.0
2020-04-09 14:10:00,25.95,26.07,25.77,25.8,408488.0,24.8277,24.9425,24.6554,24.6841,408488.0
2020-04-09 14:20:00,25.82,26.02,25.68,25.77,648164.0,24.7033,24.8946,24.5693,24.6554,648164.0
2020-04-09 14:30:00,25.75,26.03,25.75,25.83,452486.0,24.6363,24.9042,24.6363,24.7128,452486.0
2020-04-09 14:40:00,25.91,25.95,25.43,25.49,637150.0,24.7894,24.8277,24.3301,24.3875,637150.0
2020-04-09 14:50:00,25.5,25.53,25.07,25.39,939756.0,24.3971,24.4258,23.9857,24.2919,939756.0
2020-04-09 15:00:00,25.4,25.69,25.27,25.68,648044.0,24.3014,24.5789,24.1771,24.5693,648044.0
2020-04-09 15:10:00,25.71,25.81,25.57,25.64,640020.0,24.598,24.6937,24.4641,24.5311,640020.0
2020-04-09 15:20:00,25.67,25.88,25.49,25.88,412206.0,24.5598,24.7607,24.3875,24.7607,412206.0
2020-04-09 15:30:00,25.89,26.08,25.74,25.92,786968.0,24.7702,24.952,24.6267,24.7989,786968.0
2020-04-09 15:40:00,25.91,26.06,25.59,25.6,582746.0,24.7894,24.9329,24.4832,24.4928,582746.0
2020-04-09 15:50:00,25.61,25.95,25.47,25.73,700240.0,24.5024,24.8277,24.3684,24.6172,700240.0
2020-04-13 09:30:00,25.5,25.57,24.88,25.24,1061596.0,24.3971,24.4641,23.8039,24.1484,1061596.0
2020-04-13 09:40:00,25.25,25.28,24.45,24.63,596478.0,24.1579,24.1866,23.3925,23.5647,596478.0
2020-04-13 09:50:00,24.58,24.87,24.47,24.53,578200.0,23.5169,23.7944,23.4117,23.4691,578200.0
2020-04-13 10:00:00,24.54,24.93,24.48,24.72,432332.0,23.4786,23.8518,23.4212,23.6508,432332.0
2020-04-13 10:10:00,24.75,24.81,24.33,24.33,500580.0,23.6796,23.737,23.2777,23.2777,500580.0
2020-04-13 10:20:00,24.36,24.46,24.15,24.38,386890.0,23.3064,23.4021,23.1055,23.3256,386890.0
2020-04-13 10:30:00,24.31,24.44,24.1,24.17,324082.0,23.2586,23.383,23.0577,23.1246,324082.0
2020-04-13 10:40:00,24.15,24.25,24.03,24.09,437268.0,23.1055,23.2012,22.9907,23.0481,437268.0
2020-04-13 10:50:00,24.11,24.15,23.9,24.09,372918.0,23.0672,23.1055,22.8663,23.0481,372918.0
2020-04-13 11:00:00,24.08,24.1,23.71,23.78,419604.0,23.0385,23.0577,22.6845,22.7515,419604.0
2020-04-13 11:10:00,23.79,24.07,23.79,24.04,329364.0,22.7611,23.029,22.7611,23.0003,329364.0
2020-04-13 11:20:00,24.05,24.33,23.97,24.28,480320.0,23.0098,23.2777,22.9333,23.2299,480320.0
2020-04-13 11:30:00,24.28,24.3,24.06,24.11,284556.0,23.2299,23.249,23.0194,23.0672,284556.0
2020-04-13 11:40:00,24.08,24.35,23.98,24.32,531906.0,23.0385,23.2969,22.9429,23.2681,531906.0
2020-04-13 11:50:00,24.33,24.4,24.23,24.25,549530.0,23.2777,23.3447,23.182,23.2012,549530.0
2020-04-13 12:00:00,24.25,24.53,24.19,24.46,305686.0,23.2012,23.4691,23.1438,23.4021,305686.0
2020-04-13 12:10:00,24.48,24.7,24.42,24.65,300882.0,23.4212,23.6317,23.3638,23.5839,300882.0
2020-04-13 12:20:00,24.67,24.68,24.39,24.4,511276.0,23.603,23.6126,23.3351,23.3447,511276.0
2020-04-13 12:30:00,24.39,24.39,24.24,24.25,178398.0,23.3351,23.3351,23.1916,23.2012,178398.0
2020-04-13 12:40:00,24.31,24.47,24.3,24.42,235070.0,23.2586,23.4117,23.249,23.3638,235070.0
2020-04-13 12:50:00,24.41,24.41,24.08,24.17,207674.0,23.3543,23.3543,23.0385,23.1246,207674.0
2020-04-13 13:00:00,24.15,24.2,24.05,24.19,424662.0,23.1055,23.1533,23.0098,23.1438,424662.0
2020-04-13 13:10:00,24.22,24.22,23.96,24.08,393094.0,23.1725,23.1725,22.9237,23.0385,393094.0
2020-04-13 13:20:00,24.09,24.09,23.95,24.05,272770.0,23.0481,23.0481,22.9142,23.0098,272770.0
2020-04-13 13:30:00,24.05,24.32,24.02,24.28,261012.0,23.0098,23.2681,22.9811,23.2299,261012.0
2020-04-13 13:40:00,24.27,24.39,24.24,24.25,278432.0,23.2203,23.3351,23.1916,23.2012,278432.0
2020-04-13 13:50:00,24.24,24.48,24.24,24.34,293466.0,23.1916,23.4212,23.1916,23.2873,293466.0
2020-04-13 14:00:00,24.36,24.57,24.27,24.35,236588.0,23.3064,23.5073,23.2203,23.2969,236588.0
2020-04-13 14:10:00,24.36,24.38,24.09,24.29,365642.0,23.3064,23.3256,23.0481,23.2394,365642.0
2020-04-13 14:20:00,24.29,24.3,24.07,24.21,213182.0,23.2394,23.249,23.029,23.1629,213182.0
2020-04-13 14:30:00,24.22,24.33,24.14,24.18,242442.0,23.1725,23.2777,23.0959,23.1342,242442.0
2020-04-13 14:40:00,24.19,24.4,24.09,24.34,301412.0,23.1438,23.3447,23.0481,23.2873,301412.0
2020-04-13 14:50:00,24.35,24.45,24.27,24.42,217692.0,23.2969,23.3925,23.2203,23.3638,217692.0
2020-04-13 15:00:00,24.42,24.42,24.16,24.21,470774.0,23.3638,23.3638,23.1151,23.1629,470774.0
2020-04-13 15:10:00,24.21,24.58,24.19,24.56,521618.0,23.1629,23.5169,23.1438,23.4978,521618.0
2020-04-13 15:20:00,24.57,24.66,24.41,24.55,570558.0,23.5073,23.5934,23.3543,23.4882,570558.0
2020-04-13 15:30:00,24.55,24.83,24.48,24.81,963910.0,23.4882,23.7561,23.4212,23.737,963910.0
2020-04-13 15:40:00,24.8,25.03,24.71,25.03,729088.0,23.7274,23.9474,23.6413,23.9474,729088.0
2020-04-13 15:50:00,25.0,25.1,24.52,24.68,989994.0,23.9187,24.0144,23.4595,23.6126,989994.0
2020-04-14 09:30:00,26.18,26.4,25.87,26.35,1427884.0,25.0477,25.2582,24.7511,25.2104,1427884.0
2020-04-14 09:40:00,26.3,26.59,26.18,26.59,802466.0,25.1625,25.44,25.0477,25.44,802466.0
2020-04-14 09:50:00,26.59,26.64,26.46,26.64,499078.0,25.44,25.4878,25.3156,25.4878,499078.0
2020-04-14 10:00:00,26.65,26.68,26.46,26.5,389068.0,25.4974,25.5261,25.3156,25.3539,389068.0
2020-04-14 10:10:00,26.5,26.72,26.47,26.72,539496.0,25.3539,25.5643,25.3252,25.5643,539496.0
2020-04-14 10:20:00,26.72,26.75,26.45,26.54,375776.0,25.5643,25.5931,25.306,25.3921,375776.0
2020-04-14 10:30:00,26.55,26.55,26.31,26.34,446022.0,25.4017,25.4017,25.1721,25.2008,446022.0
2020-04-14 10:40:00,26.35,26.54,26.27,26.39,387776.0,25.2104,25.3921,25.1338,25.2486,387776.0
2020-04-14 10:50:00,26.39,26.43,26.07,26.08,493234.0,25.2486,25.2869,24.9425,24.952,493234.0
2020-04-14 11:00:00,26.08,26.22,25.68,25.81,653166.0,24.952,25.086,24.5693,24.6937,653166.0
2020-04-14 11:10:00,25.82,25.92,25.61,25.61,590804.0,24.7033,24.7989,24.5024,24.5024,590804.0
2020-04-14 11:20:00,25.61,26.0,25.61,25.83,513908.0,24.5024,24.8755,24.5024,24.7128,513908.0
2020-04-14 11:30:00,25.85,26.06,25.83,25.99,486522.0,24.732,24.9329,24.7128,24.8659,486522.0
2020-04-14 11:40:00,25.99,26.07,25.89,25.99,360878.0,24.8659,24.9425,24.7702,24.8659,360878.0
2020-04-14 11:50:00,26.0,26.07,25.88,25.94,241580.0,24.8755,24.9425,24.7607,24.8181,241580.0
2020-04-14 12:00:00,25.99,26.4,25.99,26.36,480304.0,24.8659,25.2582,24.8659,25.2199,480304.0
2020-04-14 12:10:00,26.39,26.52,26.26,26.45,258516.0,25.2486,25.373,25.1242,25.306,258516.0
2020-04-14 12:20:00,26.47,26.53,26.36,26.4,192804.0,25.3252,25.3826,25.2199,25.2582,192804.0
2020-04-14 12:30:00,26.43,26.47,26.34,26.34,123300.0,25.2869,25.3252,25.2008,25.2008,123300.0
2020-04-14 12:40:00,26.36,26.44,26.29,26.32,144804.0,25.2199,25.2965,25.1529,25.1816,144804.0
2020-04-14 12:50:00,26.34,26.48,26.33,26.35,224484.0,25.2008,25.3347,25.1912,25.2104,224484.0
2020-04-14 13:00:00,26.36,26.38,26.17,26.2,525084.0,25.2199,25.2391,25.0381,25.0668,525084.0
2020-04-14 13:10:00,26.22,26.28,26.15,26.17,183576.0,25.086,25.1434,25.019,25.0381,183576.0
2020-04-14 13:20:00,26.17,26.33,26.13,26.31,290752.0,25.0381,25.1912,24.9999,25.1721,290752.0
2020-04-14 13:30:00,26.34,26.42,26.3,26.36,269950.0,25.2008,25.2773,25.1625,25.2199,269950.0
2020-04-14 13:40:00,26.36,26.49,26.33,26.47,198460.0,25.2199,25.3443,25.1912,25.3252,198460.0
2020-04-14 13:50:00,26.47,26.58,26.45,26.47,323998.0,25.3252,25.4304,25.306,25.3252,323998.0
2020-04-14 14:00:00,26.49,26.49,26.35,26.41,198610.0,25.3443,25.3443,25.2104,25.2678,198610.0
2020-04-14 14:10:00,26.4,26.55,26.39,26.54,180152.0,25.2582,25.4017,25.2486,25.3921,180152.0
2020-04-14 14:20:00,26.53,26.59,26.4,26.41,154592.0,25.3826,25.44,25.2582,25.2678,154592.0
2020-04-14 14:30:00,26.45,26.47,26.32,26.38,163036.0,25.306,25.3252,25.1816,25.2391,163036.0
2020-04-14 14:40:00,26.4,26.47,26.28,26.32,196676.0,25.2582,25.3252,25.1434,25.1816,196676.0
2020-04-14 14:50:00,26.31,26.46,26.31,26.43,111616.0,25.1721,25.3156,25.1721,25.2869,111616.0
2020-04-14 15:00:00,26.4,26.41,26.17,26.21,176580.0,25.2582,25.2678,25.0381,25.0764,176580.0
2020-04-14 15:10:00,26.21,26.25,26.05,26.2,230824.0,25.0764,25.1147,24.9233,25.0668,230824.0
2020-04-14 15:20:00,26.19,26.34,26.09,26.33,348460.0,25.0573,25.2008,24.9616,25.1912,348460.0
2020-04-14 15:30:00,26.33,26.42,26.28,26.4,219190.0,25.1912,25.2773,25.1434,25.2582,219190.0
2020-04-14 15:40:00,26.42,26.61,26.4,26.6,698472.0,25.2773,25.4591,25.2582,25.4495,698472.0
2020-04-14 15:50:00,26.6,26.65,26.36,26.45,615482.0,25.4495,25.4974,25.2199,25.306,615482.0
2020-04-15 09:30:00,24.78,24.97,24.57,24.96,790144.0,23.7083,23.89,23.5073,23.8805,790144.0
2020-04-15 09:40:00,24.94,24.94,24.47,24.64,520148.0,23.8613,23.8613,23.4117,23.5743,520148.0
2020-04-15 09:50:00,24.65,24.85,24.5,24.8,518840.0,23.5839,23.7752,23.4404,23.7274,518840.0
2020-04-15 10:00:00,24.8,24.8,24.51,24.64,320390.0,23.7274,23.7274,23.4499,23.5743,320390.0
2020-04-15 10:10:00,24.63,24.74,24.2,24.23,575832.0,23.5647,23.67,23.1533,23.182,575832.0
2020-04-15 10:20:00,24.22,24.33,24.14,24.28,943316.0,23.1725,23.2777,23.0959,23.2299,943316.0
2020-04-15 10:30:00,24.25,24.39,24.07,24.18,934392.0,23.2012,23.3351,23.029,23.1342,934392.0
2020-04-15 10:40:00,24.19,24.49,24.19,24.48,459176.0,23.1438,23.4308,23.1438,23.4212,459176.0
2020-04-15 10:50:00,24.48,24.52,24.37,24.4,453772.0,23.4212,23.4595,23.316,23.3447,453772.0
2020-04-15 11:00:00,24.43,24.43,24.18,24.28,252718.0,23.3734,23.3734,23.1342,23.2299,252718.0
2020-04-15 11:10:00,24.3,24.4,24.2,24.26,278054.0,23.249,23.3447,23.1533,23.2107,278054.0
2020-04-15 11:20:00,24.21,24.36,24.14,24.36,956770.0,23.1629,23.3064,23.0959,23.3064,956770.0
2020-04-15 11:30:00,24.36,24.61,24.33,24.36,2151410.0,23.3064,23.5456,23.2777,23.3064,2151410.0
2020-04-15 11:40:00,24.36,24.38,24.21,24.28,234604.0,23.3064,23.3256,23.1629,23.2299,234604.0
2020-04-15 11:50:00,24.31,24.46,24.31,24.36,309158.0,23.2586,23.4021,23.2586,23.3064,309158.0
2020-04-15 12:00:00,24.36,24.5,24.3,24.3,253184.0,23.3064,23.4404,23.249,23.249,253184.0
2020-04-15 12:10:00,24.31,24.39,24.24,24.28,243038.0,23.2586,23.3351,23.1916,23.2299,243038.0
2020-04-15 12:20:00,24.32,24.6,24.32,24.58,240202.0,23.2681,23.536,23.2681,23.5169,240202.0
2020-04-15 12:30:00,24.57,24.67,24.53,24.61,367568.0,23.5073,23.603,23.4691,23.5456,367568.0
2020-04-15 12:40:00,24.6,24.78,24.56,24.74,373458.0,23.536,23.7083,23.4978,23.67,373458.0
2020-04-15 12:50:00,24.75,24.84,24.69,24.74,333564.0,23.6796,23.7657,23.6221,23.67,333564.0
2020-04-15 13:00:00,24.7,24.93,24.68,24.91,198666.0,23.6317,23.8518,23.6126,23.8326,198666.0
2020-04-15 13:10:00,24.89,25.18,24.89,25.11,362928.0,23.8135,24.091,23.8135,24.024,362928.0
2020-04-15 13:20:00,25.12,25.12,24.84,24.87,278416.0,24.0335,24.0335,23.7657,23.7944,278416.0
2020-04-15 13:30:00,24.89,24.89,24.68,24.7,265870.0,23.8135,23.8135,23.6126,23.6317,265870.0
2020-04-15 13:40:00,24.7,24.87,24.67,24.81,211290.0,23.6317,23.7944,23.603,23.737,211290.0
2020-04-15 13:50:00,24.83,24.86,24.68,24.77,196886.0,23.7561,23.7848,23.6126,23.6987,196886.0
2020-04-15 14:00:00,24.79,25.04,24.79,24.89,344664.0,23.7178,23.957,23.7178,23.8135,344664.0
2020-04-15 14:10:00,24.91,25.16,24.89,25.1,271652.0,23.8326,24.0718,23.8135,24.0144,271652.0
2020-04-15 14:20:00,25.1,25.25,25.03,25.2,336606.0,24.0144,24.1579,23.9474,24.1101,336606.0
2020-04-15 14:30:00,25.21,25.38,25.11,25.35,256722.0,24.1197,24.2823,24.024,24.2536,256722.0
2020-04-15 14:40:00,25.33,25.4,25.27,25.34,326488.0,24.2345,24.3014,24.1771,24.244,326488.0
2020-04-15 14:50:00,25.35,25.43,25.18,25.43,406168.0,24.2536,24.3301,24.091,24.3301,406168.0
2020-04-15 15:00:00,25.41,25.46,25.09,25.16,259032.0,24.311,24.3588,24.0048,24.0718,259032.0
2020-04-15 15:10:00,25.11,25.23,25.02,25.18,198714.0,24.024,24.1388,23.9379,24.091,198714.0
2020-04-15 15:20:00,25.23,25.25,24.87,25.0,279784.0,24.1388,24.1579,23.7944,23.9187,279784.0
2020-04-15 15:30:00,24.97,25.06,24.85,24.97,256294.0,23.89,23.9761,23.7752,23.89,256294.0
2020-04-15 15:40:00,24.98,25.09,24.82,25.0,393706.0,23.8996,24.0048,23.7465,23.9187,393706.0
2020-04-15 15:50:00,25.0,25.0,24.76,24.97,607582.0,23.9187,23.9187,23.6891,23.89,607582.0
2020-04-16 09:30:00,25.15,25.18,24.51,24.54,946480.0,24.0623,24.091,23.4499,23.4786,946480.0
2020-04-16 09:40:00,24.6,24.75,24.43,24.49,469196.0,23.536,23.6796,23.3734,23.4308,469196.0
2020-04-16 09:50:00,24.46,24.52,24.19,24.21,437514.0,23.4021,23.4595,23.1438,23.1629,437514.0
2020-04-16 10:00:00,24.22,24.31,24.1,24.16,586108.0,23.1725,23.2586,23.0577,23.1151,586108.0
2020-04-16 10:10:00,24.16,24.28,24.04,24.2,682174.0,23.1151,23.2299,23.0003,23.1533,682174.0
2020-04-16 10:20:00,24.18,24.47,24.14,24.45,357580.0,23.1342,23.4117,23.0959,23.3925,357580.0
2020-04-16 10:30:00,24.44,24.5,24.24,24.25,272544.0,23.383,23.4404,23.1916,23.2012,272544.0
2020-04-16 10:40:00,24.29,24.68,24.21,24.66,465918.0,23.2394,23.6126,23.1629,23.5934,465918.0
2020-04-16 10:50:00,24.65,24.74,24.51,24.72,314810.0,23.5839,23.67,23.4499,23.6508,314810.0
2020-04-16 11:00:00,24.74,24.99,24.64,24.9,469608.0,23.67,23.9092,23.5743,23.8231,469608.0
2020-04-16 11:10:00,24.91,24.99,24.8,24.92,347276.0,23.8326,23.9092,23.7274,23.8422,347276.0
2020-04-16 11:20:00,24.95,24.95,24.74,24.75,243956.0,23.8709,23.8709,23.67,23.6796,243956.0
2020-04-16 11:30:00,24.75,24.77,24.55,24.71,387990.0,23.6796,23.6987,23.4882,23.6413,387990.0
2020-04-16 11:40:00,24.72,24.8,24.65,24.73,279146.0,23.6508,23.7274,23.5839,23.6604,279146.0
2020-04-16 11:50:00,24.71,25.04,24.69,24.93,547852.0,23.6413,23.957,23.6221,23.8518,547852.0
2020-04-16 12:00:00,24.92,25.01,24.6,24.6,319314.0,23.8422,23.9283,23.536,23.536,319314.0
2020-04-16 12:10:00,24.6,24.66,24.32,24.35,383256.0,23.536,23.5934,23.2681,23.2969,383256.0
2020-04-16 12:20:00,24.36,24.36,24.21,24.31,419624.0,23.3064,23.3064,23.1629,23.2586,419624.0
2020-04-16 12:30:00,24.27,24.28,24.03,24.21,482848.0,23.2203,23.2299,22.9907,23.1629,482848.0
2020-04-16 12:40:00,24.19,24.33,24.14,24.32,463366.0,23.1438,23.2777,23.0959,23.2681,463366.0
2020-04-16 12:50:00,24.29,24.42,24.19,24.35,248022.0,23.2394,23.3638,23.1438,23.2969,248022.0
2020-04-16 13:00:00,24.35,24.45,24.33,24.35,356594.0,23.2969,23.3925,23.2777,23.2969,356594.0
2020-04-16 13:10:00,24.36,24.5,24.34,24.46,266684.0,23.3064,23.4404,23.2873,23.4021,266684.0
2020-04-16 13:20:00,24.46,24.57,24.39,24.55,250146.0,23.4021,23.5073,23.3351,23.4882,250146.0
2020-04-16 13:30:00,24.53,24.63,24.52,24.53,223526.0,23.4691,23.5647,23.4595,23.4691,223526.0
2020-04-16 13:40:00,24.52,24.65,24.52,24.53,225924.0,23.4595,23.5839,23.4595,23.4691,225924.0
2020-04-16 13:50:00,24.53,24.59,24.38,24.46,232960.0,23.4691,23.5265,23.3256,23.4021,232960.0
2020-04-16 14:00:00,24.46,24.68,24.3,24.67,236376.0,23.4021,23.6126,23.249,23.603,236376.0
2020-04-16 14:10:00,24.67,24.85,24.61,24.75,372022.0,23.603,23.7752,23.5456,23.6796,372022.0
2020-04-16 14:20:00,24.75,24.77,24.61,24.7,280722.0,23.6796,23.6987,23.5456,23.6317,280722.0
2020-04-16 14:30:00,24.68,24.92,24.68,24.85,254644.0,23.6126,23.8422,23.6126,23.7752,254644.0
2020-04-16 14:40:00,24.83,24.88,24.71,24.74,222532.0,23.7561,23.8039,23.6413,23.67,222532.0
2020-04-16 14:50:00,24.73,24.81,24.59,24.75,169102.0,23.6604,23.737,23.5265,23.6796,169102.0
2020-04-16 15:00:00,24.8,24.8,24.59,24.61,183966.0,23.7274,23.7274,23.5265,23.5456,183966.0
2020-04-16 15:10:00,24.61,24.78,24.58,24.68,243592.0,23.5456,23.7083,23.5169,23.6126,243592.0
2020-04-16 15:20:00,24.68,24.92,24.64,24.91,278586.0,23.6126,23.8422,23.5743,23.8326,278586.0
2020-04-16 15:30:00,24.93,25.09,24.88,25.04,516556.0,23.8518,24.0048,23.8039,23.957,516556.0
2020-04-16 15:40:00,25.05,25.07,24.94,24.98,338398.0,23.9666,23.9857,23.8613,23.8996,338398.0
2020-04-16 15:50:00,24.97,25.27,24.97,25.05,799002.0,23.89,24.1771,23.89,23.9666,799002.0
2020-04-17 09:30:00,27.12,27.13,26.65,26.89,1400078.0,25.947,25.9566,25.4974,25.727,1400078.0
2020-04-17 09:40:00,26.9,26.9,26.65,26.71,671984.0,25.7366,25.7366,25.4974,25.5548,671984.0
2020-04-17 09:50:00,26.73,26.89,26.63,26.84,367722.0,25.5739,25.727,25.4782,25.6792,367722.0
2020-04-17 10:00:00,26.86,26.91,26.68,26.77,447520.0,25.6983,25.7461,25.5261,25.6122,447520.0
2020-04-17 10:10:00,26.76,26.82,26.17,26.22,752844.0,25.6026,25.66,25.0381,25.086,752844.0
2020-04-17 10:20:00,26.21,26.4,26.15,26.27,367352.0,25.0764,25.2582,25.019,25.1338,367352.0
2020-04-17 10:30:00,26.25,26.29,26.02,26.14,637900.0,25.1147,25.1529,24.8946,25.0094,637900.0
2020-04-17 10:40:00,26.14,26.27,26.01,26.03,455958.0,25.0094,25.1338,24.8851,24.9042,455958.0
2020-04-17 10:50:00,26.04,26.35,26.04,26.26,453456.0,24.9138,25.2104,24.9138,25.1242,453456.0
2020-04-17 11:00:00,26.25,26.44,26.2,26.38,431594.0,25.1147,25.2965,25.0668,25.2391,431594.0
2020-04-17 11:10:00,26.38,26.41,26.12,26.24,349414.0,25.2391,25.2678,24.9903,25.1051,349414.0
2020-04-17 11:20:00,26.24,26.25,26.04,26.11,229304.0,25.1051,25.1147,24.9138,24.9807,229304.0
2020-04-17 11:30:00,26.11,26.38,26.1,26.34,312292.0,24.9807,25.2391,24.9712,25.2008,312292.0
2020-04-17 11:40:00,26.36,26.42,26.3,26.35,316504.0,25.2199,25.2773,25.1625,25.2104,316504.0
2020-04-17 11:50:00,26.34,26.41,26.27,26.33,204452.0,25.2008,25.2678,25.1338,25.1912,204452.0
2020-04-17 12:00:00,26.35,26.36,26.22,26.25,244060.0,25.2104,25.2199,25.086,25.1147,244060.0
2020-04-17 12:10:00,26.24,26.47,26.21,26.45,350370.0,25.1051,25.3252,25.0764,25.306,350370.0
2020-04-17 12:20:00,26.45,26.45,26.25,26.28,276770.0,25.306,25.306,25.1147,25.1434,276770.0
2020-04-17 12:30:00,26.25,26.5,26.25,26.46,221602.0,25.1147,25.3539,25.1147,25.3156,221602.0
2020-04-17 12:40:00,26.45,26.61,26.43,26.61,184598.0,25.306,25.4591,25.2869,25.4591,184598.0
2020-04-17 12:50:00,26.62,26.65,26.55,26.57,246548.0,25.4687,25.4974,25.4017,25.4208,246548.0
2020-04-17 13:00:00,26.56,26.66,26.52,26.64,171624.0,25.4113,25.5069,25.373,25.4878,171624.0
2020-04-17 13:10:00,26.64,26.68,26.53,26.67,156974.0,25.4878,25.5261,25.3826,25.5165,156974.0
2020-04-17 13:20:00,26.66,26.66,26.47,26.48,186780.0,25.5069,25.5069,25.3252,25.3347,186780.0
2020-04-17 13:30:00,26.48,26.62,26.48,26.61,174554.0,25.3347,25.4687,25.3347,25.4591,174554.0
2020-04-17 13:40:00,26.6,26.62,26.41,26.42,150440.0,25.4495,25.4687,25.2678,25.2773,150440.0
2020-04-17 13:50:00,26.42,26.53,26.36,26.5,270130.0,25.2773,25.3826,25.2199,25.3539,270130.0
2020-04-17 14:00:00,26.48,26.48,26.33,26.41,233040.0,25.3347,25.3347,25.1912,25.2678,233040.0
2020-04-17 14:10:00,26.38,26.42,26.29,26.4,158798.0,25.2391,25.2773,25.1529,25.2582,158798.0
2020-04-17 14:20:00,26.41,26.46,26.32,26.34,179722.0,25.2678,25.3156,25.1816,25.2008,179722.0
2020-04-17 14:30:00,26.31,26.31,26.15,26.25,370774.0,25.1721,25.1721,25.019,25.1147,370774.0
2020-04-17 14:40:00,26.24,26.36,26.17,26.33,264332.0,25.1051,25.2199,25.0381,25.1912,264332.0
2020-04-17 14:50:00,26.34,26.42,26.25,26.41,133534.0,25.2008,25.2773,25.1147,25.2678,133534.0
2020-04-17 15:00:00,26.42,26.5,26.39,26.48,214186.0,25.2773,25.3539,25.2486,25.3347,214186.0
2020-04-17 15:10:00,26.47,26.68,26.45,26.67,354940.0,25.3252,25.5261,25.306,25.5165,354940.0
2020-04-17 15:20:00,26.68,26.71,26.59,26.71,405724.0,25.5261,25.5548,25.44,25.5548,405724.0
2020-04-17 15:30:00,26.71,26.94,26.71,26.93,560460.0,25.5548,25.7748,25.5548,25.7653,560460.0
2020-04-17 15:40:00,26.93,27.11,26.89,27.06,1084926.0,25.7653,25.9375,25.727,25.8896,1084926.0
2020-04-17 15:50:00,27.06,27.42,27.06,27.3,1117512.0,25.8896,26.2341,25.8896,26.1193,1117512.0
2020-04-20 09:30:00,25.93,25.97,25.64,25.9,1641582.0,24.8085,24.8468,24.5311,24.7798,1641582.0
2020-04-20 09:40:00,25.9,26.27,25.83,26.15,788924.0,24.7798,25.1338,24.7128,25.019,788924.0
2020-04-20 09:50:00,26.14,26.2,25.98,26.05,965684.0,25.0094,25.0668,24.8564,24.9233,965684.0
2020-04-20 10:00:00,26.06,26.2,25.92,26.16,430046.0,24.9329,25.0668,24.7989,25.0286,430046.0
2020-04-20 10:10:00,26.16,26.28,26.11,26.19,251718.0,25.0286,25.1434,24.9807,25.0573,251718.0
2020-04-20 10:20:00,26.21,26.22,26.04,26.06,252378.0,25.0764,25.086,24.9138,24.9329,252378.0
2020-04-20 10:30:00,26.06,26.21,26.04,26.1,231206.0,24.9329,25.0764,24.9138,24.9712,231206.0
2020-04-20 10:40:00,26.11,26.54,26.09,26.48,380220.0,24.9807,25.3921,24.9616,25.3347,380220.0
2020-04-20 10:50:00,26.48,26.67,26.48,26.55,332946.0,25.3347,25.5165,25.3347,25.4017,332946.0
2020-04-20 11:00:00,26.54,26.73,26.53,26.67,299500.0,25.3921,25.5739,25.3826,25.5165,299500.0
2020-04-20 11:10:00,26.7,26.71,26.47,26.53,296032.0,25.5452,25.5548,25.3252,25.3826,296032.0
2020-04-20 11:20:00,26.54,26.67,26.49,26.58,227464.0,25.3921,25.5165,25.3443,25.4304,227464.0
2020-04-20 11:30:00,26.57,26.9,26.49,26.87,406146.0,25.4208,25.7366,25.3443,25.7079,406146.0
2020-04-20 11:40:00,26.86,26.88,26.75,26.83,252616.0,25.6983,25.7174,25.5931,25.6696,252616.0
2020-04-20 11:50:00,26.81,26.85,26.72,26.77,235870.0,25.6505,25.6887,25.5643,25.6122,235870.0
2020-04-20 12:00:00,26.79,26.8,26.61,26.71,274566.0,25.6313,25.6409,25.4591,25.5548,274566.0
2020-04-20 12:10:00,26.71,26.73,26.54,26.58,264636.0,25.5548,25.5739,25.3921,25.4304,264636.0
2020-04-20 12:20:00,26.58,26.67,26.54,26.57,262342.0,25.4304,25.5165,25.3921,25.4208,262342.0
2020-04-20 12:30:00,26.61,26.77,26.59,26.74,304562.0,25.4591,25.6122,25.44,25.5835,304562.0
2020-04-20 12:40:00,26.72,26.75,26.64,26.71,125172.0,25.5643,25.5931,25.4878,25.5548,125172.0
2020-04-20 12:50:00,26.73,26.74,26.5,26.53,235456.0,25.5739,25.5835,25.3539,25.3826,235456.0
2020-04-20 13:00:00,26.54,26.54,26.31,26.4,310704.0,25.3921,25.3921,25.1721,25.2582,310704.0
2020-04-20 13:10:00,26.39,26.4,26.24,26.32,199540.0,25.2486,25.2582,25.1051,25.1816,199540.0
2020-04-20 13:20:00,26.31,26.39,26.18,26.37,183972.0,25.1721,25.2486,25.0477,25.2295,183972.0
2020-04-20 13:30:00,26.38,26.38,26.22,26.32,182114.0,25.2391,25.2391,25.086,25.1816,182114.0
2020-04-20 13:40:00,26.33,26.43,26.3,26.32,162974.0,25.1912,25.2869,25.1625,25.1816,162974.0
2020-04-20 13:50:00,26.36,26.46,26.34,26.39,157420.0,25.2199,25.3156,25.2008,25.2486,157420.0
2020-04-20 14:00:00,26.38,26.49,26.34,26.4,223708.0,25.2391,25.3443,25.2008,25.2582,223708.0
2020-04-20 14:10:00,26.4,26.42,26.0,26.02,402784.0,25.2582,25.2773,24.8755,24.8946,402784.0
2020-04-20 14:20:00,26.03,26.06,25.72,25.73,438282.0,24.9042,24.9329,24.6076,24.6172,438282.0
2020-04-20 14:30:00,25.74,26.0,25.74,25.88,485862.0,24.6267,24.8755,24.6267,24.7607,485862.0
2020-04-20 14:40:00,25.91,25.97,25.76,25.94,409152.0,24.7894,24.8468,24.6459,24.8181,409152.0
2020-04-20 14:50:00,25.95,25.95,25.41,25.41,613106.0,24.8277,24.8277,24.311,24.311,613106.0
2020-04-20 15:00:00,25.43,25.64,25.26,25.42,677640.0,24.3301,24.5311,24.1675,24.3206,677640.0
2020-04-20 15:10:00,25.45,25.52,25.29,25.29,398446.0,24.3493,24.4162,24.1962,24.1962,398446.0
2020-04-20 15:20:00,25.32,25.55,25.29,25.55,595786.0,24.2249,24.445,24.1962,24.445,595786.0
2020-04-20 15:30:00,25.53,25.75,25.46,25.55,876656.0,24.4258,24.6363,24.3588,24.445,876656.0
2020-04-20 15:40:00,25.55,25.66,25.46,25.64,664084.0,24.445,24.5502,24.3588,24.5311,664084.0
2020-04-20 15:50:00,25.65,25.71,25.3,25.33,1038400.0,24.5406,24.598,24.2058,24.2345,1038400.0
2020-04-21 09:30:00,23.71,23.85,23.4,23.45,1316896.0,22.6845,22.8185,22.3879,22.4358,1316896.0
2020-04-21 09:40:00,23.46,23.95,23.43,23.91,660258.0,22.4453,22.9142,22.4166,22.8759,660258.0
2020-04-21 09:50:00,23.9,24.27,23.72,24.21,645588.0,22.8663,23.2203,22.6941,23.1629,645588.0
2020-04-21 10:00:00,24.2,24.33,24.05,24.13,384432.0,23.1533,23.2777,23.0098,23.0864,384432.0
2020-04-21 10:10:00,24.15,24.21,23.86,23.95,434298.0,23.1055,23.1629,22.828,22.9142,434298.0
2020-04-21 10:20:00,23.93,24.25,23.92,24.17,422388.0,22.895,23.2012,22.8854,23.1246,422388.0
2020-04-21 10:30:00,24.22,24.25,23.9,23.94,380402.0,23.1725,23.2012,22.8663,22.9046,380402.0
2020-04-21 10:40:00,23.94,24.0,23.71,23.74,340248.0,22.9046,22.962,22.6845,22.7132,340248.0
2020-04-21 10:50:00,23.73,23.82,23.64,23.71,442668.0,22.7037,22.7898,22.6176,22.6845,442668.0
2020-04-21 11:00:00,23.68,23.73,23.55,23.65,248708.0,22.6558,22.7037,22.5315,22.6271,248708.0
2020-04-21 11:10:00,23.61,23.65,23.33,23.52,498924.0,22.5889,22.6271,22.321,22.5027,498924.0
2020-04-21 11:20:00,23.52,23.66,23.24,23.29,494046.0,22.5027,22.6367,22.2349,22.2827,494046.0
2020-04-21 11:30:00,23.32,23.57,23.13,23.24,409116.0,22.3114,22.5506,22.1296,22.2349,409116.0
2020-04-21 11:40:00,23.25,23.25,23.07,23.23,390330.0,22.2444,22.2444,22.0722,22.2253,390330.0
2020-04-21 11:50:00,23.22,23.46,23.16,23.43,332470.0,22.2157,22.4453,22.1583,22.4166,332470.0
2020-04-21 12:00:00,23.43,23.45,23.29,23.38,206568.0,22.4166,22.4358,22.2827,22.3688,206568.0
2020-04-21 12:10:00,23.4,23.55,23.34,23.41,235726.0,22.3879,22.5315,22.3305,22.3975,235726.0
2020-04-21 12:20:00,23.39,23.44,23.27,23.32,256902.0,22.3784,22.4262,22.2636,22.3114,256902.0
2020-04-21 12:30:00,23.34,23.35,23.16,23.19,269304.0,22.3305,22.3401,22.1583,22.187,269304.0
2020-04-21 12:40:00,23.19,23.28,23.11,23.27,261522.0,22.187,22.2731,22.1105,22.2636,261522.0
2020-04-21 12:50:00,23.28,23.49,23.25,23.48,387250.0,22.2731,22.474,22.2444,22.4645,387250.0
2020-04-21 13:00:00,23.43,23.61,23.43,23.56,451422.0,22.4166,22.5889,22.4166,22.541,451422.0
2020-04-21 13:10:00,23.54,23.61,23.43,23.56,264694.0,22.5219,22.5889,22.4166,22.541,264694.0
2020-04-21 13:20:00,23.57,23.77,23.55,23.72,514438.0,22.5506,22.7419,22.5315,22.6941,514438.0
2020-04-21 13:30:00,23.7,23.83,23.61,23.83,378164.0,22.675,22.7993,22.5889,22.7993,378164.0
2020-04-21 13:40:00,23.82,23.82,23.47,23.5,441786.0,22.7898,22.7898,22.4549,22.4836,441786.0
2020-04-21 13:50:00,23.5,23.63,23.43,23.52,307344.0,22.4836,22.608,22.4166,22.5027,307344.0
2020-04-21 14:00:00,23.51,23.73,23.42,23.64,332110.0,22.4932,22.7037,22.4071,22.6176,332110.0
2020-04-21 14:10:00,23.66,23.73,23.53,23.59,369376.0,22.6367,22.7037,22.5123,22.5697,369376.0
2020-04-21 14:20:00,23.57,24.0,23.53,23.8,443326.0,22.5506,22.962,22.5123,22.7706,443326.0
2020-04-21 14:30:00,23.83,23.83,23.49,23.55,368628.0,22.7993,22.7993,22.474,22.5315,368628.0
2020-04-21 14:40:00,23.54,23.55,23.34,23.42,429276.0,22.5219,22.5315,22.3305,22.4071,429276.0
2020-04-21 14:50:00,23.43,23.56,23.38,23.46,271462.0,22.4166,22.541,22.3688,22.4453,271462.0
2020-04-21 15:00:00,23.48,23.64,23.23,23.33,417808.0,22.4645,22.6176,22.2253,22.321,417808.0
2020-04-21 15:10:00,23.34,23.74,23.33,23.74,270788.0,22.3305,22.7132,22.321,22.7132,270788.0
2020-04-21 15:20:00,23.7,23.82,23.64,23.68,348588.0,22.675,22.7898,22.6176,22.6558,348588.0
2020-04-21 15:30:00,23.68,23.99,23.55,23.83,412188.0,22.6558,22.9524,22.5315,22.7993,412188.0
2020-04-21 15:40:00,23.77,23.87,23.49,23.49,353210.0,22.7419,22.8376,22.474,22.474,353210.0
2020-04-21 15:50:00,23.46,23.53,23.25,23.31,519664.0,22.4453,22.5123,22.2444,22.3018,519664.0
2020-04-22 09:30:00,24.58,24.73,24.4,24.66,697320.0,23.5169,23.6604,23.3447,23.5934,697320.0
2020-04-22 09:40:00,24.67,24.75,24.39,24.41,468584.0,23.603,23.6796,23.3351,23.3543,468584.0
2020-04-22 09:50:00,24.42,24.55,24.34,24.54,358308.0,23.3638,23.4882,23.2873,23.4786,358308.0
2020-04-22 10:00:00,24.54,24.64,24.41,24.43,255726.0,23.4786,23.5743,23.3543,23.3734,255726.0
2020-04-22 10:10:00,24.47,24.59,24.29,24.4,342410.0,23.4117,23.5265,23.2394,23.3447,342410.0
2020-04-22 10:20:00,24.4,24.57,24.38,24.38,368266.0,23.3447,23.5073,23.3256,23.3256,368266.0
2020-04-22 10:30:00,24.39,24.6,24.37,24.58,258006.0,23.3351,23.536,23.316,23.5169,258006.0
2020-04-22 10:40:00,24.58,24.63,24.43,24.47,144670.0,23.5169,23.5647,23.3734,23.4117,144670.0
2020-04-22 10:50:00,24.45,24.5,24.3,24.32,277292.0,23.3925,23.4404,23.249,23.2681,277292.0
2020-04-22 11:00:00,24.34,24.48,24.28,24.41,298922.0,23.2873,23.4212,23.2299,23.3543,298922.0
2020-04-22 11:10:00,24.4,24.61,24.35,24.55,238538.0,23.3447,23.5456,23.2969,23.4882,238538.0
2020-04-22 11:20:00,24.55,24.61,24.45,24.5,111952.0,23.4882,23.5456,23.3925,23.4404,111952.0
2020-04-22 11:30:00,24.53,24.64,24.5,24.56,133006.0,23.4691,23.5743,23.4404,23.4978,133006.0
2020-04-22 11:40:00,24.55,24.71,24.52,24.67,231342.0,23.4882,23.6413,23.4595,23.603,231342.0
2020-04-22 11:50:00,24.68,24.74,24.6,24.65,166116.0,23.6126,23.67,23.536,23.5839,166116.0
2020-04-22 12:00:00,24.65,24.77,24.59,24.59,194674.0,23.5839,23.6987,23.5265,23.5265,194674.0
2020-04-22 12:10:00,24.62,24.69,24.6,24.68,60354.0,23.5552,23.6221,23.536,23.6126,60354.0
2020-04-22 12:20:00,24.69,24.72,24.64,24.69,149226.0,23.6221,23.6508,23.5743,23.6221,149226.0
2020-04-22 12:30:00,24.7,24.71,24.58,24.68,105998.0,23.6317,23.6413,23.5169,23.6126,105998.0
2020-04-22 12:40:00,24.7,24.75,24.63,24.64,163274.0,23.6317,23.6796,23.5647,23.5743,163274.0
2020-04-22 12:50:00,24.64,24.64,24.5,24.54,172180.0,23.5743,23.5743,23.4404,23.4786,172180.0
2020-04-22 13:00:00,24.57,24.59,24.48,24.51,122854.0,23.5073,23.5265,23.4212,23.4499,122854.0
2020-04-22 13:10:00,24.5,24.64,24.5,24.63,173032.0,23.4404,23.5743,23.4404,23.5647,173032.0
2020-04-22 13:20:00,24.64,24.72,24.62,24.72,128926.0,23.5743,23.6508,23.5552,23.6508,128926.0
2020-04-22 13:30:00,24.72,24.76,24.6,24.61,148548.0,23.6508,23.6891,23.536,23.5456,148548.0
2020-04-22 13:40:00,24.61,24.68,24.58,24.68,76444.0,23.5456,23.6126,23.5169,23.6126,76444.0
2020-04-22 13:50:00,24.68,24.75,24.64,24.68,65148.0,23.6126,23.6796,23.5743,23.6126,65148.0
2020-04-22 14:00:00,24.71,24.74,24.61,24.66,86164.0,23.6413,23.67,23.5456,23.5934,86164.0
2020-04-22 14:10:00,24.66,24.68,24.61,24.63,85320.0,23.5934,23.6126,23.5456,23.5647,85320.0
2020-04-22 14:20:00,24.65,24.74,24.65,24.65,145642.0,23.5839,23.67,23.5839,23.5839,145642.0
2020-04-22 14:30:00,24.67,24.8,24.67,24.76,149728.0,23.603,23.7274,23.603,23.6891,149728.0
2020-04-22 14:40:00,24.77,24.94,24.76,24.91,181438.0,23.6987,23.8613,23.6891,23.8326,181438.0
2020-04-22 14:50:00,24.91,24.97,24.82,24.87,286524.0,23.8326,23.89,23.7465,23.7944,286524.0
2020-04-22 15:00:00,24.9,24.96,24.84,24.92,188440.0,23.8231,23.8805,23.7657,23.8422,188440.0
2020-04-22 15:10:00,24.92,24.93,24.83,24.89,98386.0,23.8422,23.8518,23.7561,23.8135,98386.0
2020-04-22 15:20:00,24.88,24.96,24.86,24.88,148228.0,23.8039,23.8805,23.7848,23.8039,148228.0
2020-04-22 15:30:00,24.88,24.98,24.86,24.95,180648.0,23.8039,23.8996,23.7848,23.8709,180648.0
2020-04-22 15:40:00,24.96,25.03,24.85,24.96,280798.0,23.8805,23.9474,23.7752,23.8805,280798.0
2020-04-22 15:50:00,24.97,25.12,24.65,24.66,515344.0,23.89,24.0335,23.5839,23.5934,515344.0
2020-04-23 09:30:00,24.91,25.38,24.85,25.33,404486.0,23.8326,24.2823,23.7752,24.2345,404486.0
2020-04-23 09:40:00,25.31,25.42,25.15,25.23,313254.0,24.2153,24.3206,24.0623,24.1388,313254.0
2020-04-23 09:50:00,25.2,25.21,25.06,25.17,296688.0,24.1101,24.1197,23.9761,24.0814,296688.0
2020-04-23 10:00:00,25.18,25.33,25.05,25.29,278632.0,24.091,24.2345,23.9666,24.1962,278632.0
2020-04-23 10:10:00,25.31,25.45,25.23,25.43,183600.0,24.2153,24.3493,24.1388,24.3301,183600.0
2020-04-23 10:20:00,25.43,25.61,25.43,25.57,331480.0,24.3301,24.5024,24.3301,24.4641,331480.0
2020-04-23 10:30:00,25.58,25.81,25.58,25.77,279136.0,24.4737,24.6937,24.4737,24.6554,279136.0
2020-04-23 10:40:00,25.78,26.0,25.78,25.86,424264.0,24.665,24.8755,24.665,24.7415,424264.0
2020-04-23 10:50:00,25.88,25.9,25.77,25.77,178392.0,24.7607,24.7798,24.6554,24.6554,178392.0
2020-04-23 11:00:00,25.79,25.8,25.68,25.73,249092.0,24.6746,24.6841,24.5693,24.6172,249092.0
2020-04-23 11:10:00,25.73,25.79,25.65,25.73,136104.0,24.6172,24.6746,24.5406,24.6172,136104.0
2020-04-23 11:20:00,25.72,25.89,25.69,25.86,178270.0,24.6076,24.7702,24.5789,24.7415,178270.0
2020-04-23 11:30:00,25.85,25.86,25.52,25.54,240334.0,24.732,24.7415,24.4162,24.4354,240334.0
2020-04-23 11:40:00,25.55,25.61,25.44,25.5,212412.0,24.445,24.5024,24.3397,24.3971,212412.0
2020-04-23 11:50:00,25.48,25.65,25.48,25.63,218450.0,24.378,24.5406,24.378,24.5215,218450.0
2020-04-23 12:00:00,25.65,25.75,25.6,25.74,201934.0,24.5406,24.6363,24.4928,24.6267,201934.0
2020-04-23 12:10:00,25.74,25.76,25.67,25.71,171526.0,24.6267,24.6459,24.5598,24.598,171526.0
2020-04-23 12:20:00,25.71,25.83,25.67,25.8,142388.0,24.598,24.7128,24.5598,24.6841,142388.0
2020-04-23 12:30:00,25.79,25.81,25.69,25.81,100048.0,24.6746,24.6937,24.5789,24.6937,100048.0
2020-04-23 12:40:00,25.8,25.82,24.7,25.18,759392.0,24.6841,24.7033,23.6317,24.091,759392.0
2020-04-23 12:50:00,25.14,25.31,24.74,25.25,720704.0,24.0527,24.2153,23.67,24.1579,720704.0
2020-04-23 13:00:00,25.27,25.49,25.24,25.35,406296.0,24.1771,24.3875,24.1484,24.2536,406296.0
2020-04-23 13:10:00,25.36,25.54,25.34,25.34,369438.0,24.2632,24.4354,24.244,24.244,369438.0
2020-04-23 13:20:00,25.33,25.35,24.93,25.1,410274.0,24.2345,24.2536,23.8518,24.0144,410274.0
2020-04-23 13:30:00,25.1,25.31,25.06,25.17,262298.0,24.0144,24.2153,23.9761,24.0814,262298.0
2020-04-23 13:40:00,25.18,25.2,24.89,24.91,383168.0,24.091,24.1101,23.8135,23.8326,383168.0
2020-04-23 13:50:00,24.9,25.04,24.79,25.02,303770.0,23.8231,23.957,23.7178,23.9379,303770.0
2020-04-23 14:00:00,25.02,25.08,24.85,24.86,206034.0,23.9379,23.9953,23.7752,23.7848,206034.0
2020-04-23 14:10:00,24.86,25.13,24.73,25.06,341098.0,23.7848,24.0431,23.6604,23.9761,341098.0
2020-04-23 14:20:00,25.05,25.25,25.04,25.2,240464.0,23.9666,24.1579,23.957,24.1101,240464.0
2020-04-23 14:30:00,25.19,25.27,25.1,25.13,160006.0,24.1005,24.1771,24.0144,24.0431,160006.0
2020-04-23 14:40:00,25.15,25.3,25.15,25.18,234476.0,24.0623,24.2058,24.0623,24.091,234476.0
2020-04-23 14:50:00,25.22,25.46,25.21,25.42,225716.0,24.1292,24.3588,24.1197,24.3206,225716.0
2020-04-23 15:00:00,25.43,25.43,25.27,25.28,112538.0,24.3301,24.3301,24.1771,24.1866,112538.0
2020-04-23 15:10:00,25.25,25.25,24.94,24.94,182562.0,24.1579,24.1579,23.8613,23.8613,182562.0
2020-04-23 15:20:00,24.96,25.06,24.85,25.06,196460.0,23.8805,23.9761,23.7752,23.9761,196460.0
2020-04-23 15:30:00,25.01,25.13,24.89,25.03,218036.0,23.9283,24.0431,23.8135,23.9474,218036.0
2020-04-23 15:40:00,25.05,25.17,24.98,25.15,214164.0,23.9666,24.0814,23.8996,24.0623,214164.0
2020-04-23 15:50:00,25.13,25.25,24.8,24.8,423780.0,24.0431,24.1579,23.7274,23.7274,423780.0
2020-04-24 09:30:00,25.24,25.47,25.11,25.25,522000.0,24.1484,24.3684,24.024,24.1579,522000.0
2020-04-24 09:40:00,25.21,25.21,24.88,24.89,351674.0,24.1197,24.1197,23.8039,23.8135,351674.0
2020-04-24 09:50:00,24.9,25.08,24.79,24.81,400200.0,23.8231,23.9953,23.7178,23.737,400200.0
2020-04-24 10:00:00,24.81,24.98,24.71,24.74,364662.0,23.737,23.8996,23.6413,23.67,364662.0
2020-04-24 10:10:00,24.74,24.97,24.73,24.94,1197710.0,23.67,23.89,23.6604,23.8613,1197710.0
2020-04-24 10:20:00,24.93,24.98,24.78,24.81,261130.0,23.8518,23.8996,23.7083,23.737,261130.0
2020-04-24 10:30:00,24.82,25.02,24.74,24.99,725040.0,23.7465,23.9379,23.67,23.9092,725040.0
2020-04-24 10:40:00,24.99,25.01,24.83,24.89,347488.0,23.9092,23.9283,23.7561,23.8135,347488.0
2020-04-24 10:50:00,24.92,24.93,24.76,24.8,172580.0,23.8422,23.8518,23.6891,23.7274,172580.0
2020-04-24 11:00:00,24.8,24.83,24.64,24.65,233858.0,23.7274,23.7561,23.5743,23.5839,233858.0
2020-04-24 11:10:00,24.64,24.7,24.5,24.66,399082.0,23.5743,23.6317,23.4404,23.5934,399082.0
2020-04-24 11:20:00,24.7,24.75,24.65,24.65,107462.0,23.6317,23.6796,23.5839,23.5839,107462.0
2020-04-24 11:30:00,24.65,24.75,24.55,24.74,207206.0,23.5839,23.6796,23.4882,23.67,207206.0
2020-04-24 11:40:00,24.74,24.82,24.65,24.81,95818.0,23.67,23.7465,23.5839,23.737,95818.0
2020-04-24 11:50:00,24.81,24.84,24.71,24.72,141208.0,23.737,23.7657,23.6413,23.6508,141208.0
2020-04-24 12:00:00,24.73,24.86,24.68,24.86,171824.0,23.6604,23.7848,23.6126,23.7848,171824.0
2020-04-24 12:10:00,24.85,24.86,24.76,24.8,109340.0,23.7752,23.7848,23.6891,23.7274,109340.0
2020-04-24 12:20:00,24.78,24.86,24.71,24.85,109896.0,23.7083,23.7848,23.6413,23.7752,109896.0
2020-04-24 12:30:00,24.84,24.92,24.8,24.92,260470.0,23.7657,23.8422,23.7274,23.8422,260470.0
2020-04-24 12:40:00,24.91,25.0,24.9,24.97,345796.0,23.8326,23.9187,23.8231,23.89,345796.0
2020-04-24 12:50:00,24.98,24.98,24.86,24.92,164476.0,23.8996,23.8996,23.7848,23.8422,164476.0
2020-04-24 13:00:00,24.92,24.92,24.82,24.84,62796.0,23.8422,23.8422,23.7465,23.7657,62796.0
2020-04-24 13:10:00,24.82,24.86,24.78,24.84,144608.0,23.7465,23.7848,23.7083,23.7657,144608.0
2020-04-24 13:20:00,24.83,24.92,24.79,24.92,76522.0,23.7561,23.8422,23.7178,23.8422,76522.0
2020-04-24 13:30:00,24.91,24.96,24.86,24.95,142634.0,23.8326,23.8805,23.7848,23.8709,142634.0
2020-04-24 13:40:00,24.95,25.07,24.95,25.05,466474.0,23.8709,23.9857,23.8709,23.9666,466474.0
2020-04-24 13:50:00,25.03,25.24,25.03,25.24,242382.0,23.9474,24.1484,23.9474,24.1484,242382.0
2020-04-24 14:00:00,25.23,25.33,25.16,25.29,319498.0,24.1388,24.2345,24.0718,24.1962,319498.0
2020-04-24 14:10:00,25.29,25.35,25.25,25.31,321390.0,24.1962,24.2536,24.1579,24.2153,321390.0
2020-04-24 14:20:00,25.33,25.33,25.2,25.25,230096.0,24.2345,24.2345,24.1101,24.1579,230096.0
2020-04-24 14:30:00,25.25,25.43,25.24,25.43,195612.0,24.1579,24.3301,24.1484,24.3301,195612.0
2020-04-24 14:40:00,25.42,25.47,25.37,25.45,287912.0,24.3206,24.3684,24.2727,24.3493,287912.0
2020-04-24 14:50:00,25.47,25.49,25.38,25.43,150436.0,24.3684,24.3875,24.2823,24.3301,150436.0
2020-04-24 15:00:00,25.41,25.48,25.32,25.47,179016.0,24.311,24.378,24.2249,24.3684,179016.0
2020-04-24 15:10:00,25.47,25.5,25.35,25.48,284990.0,24.3684,24.3971,24.2536,24.378,284990.0
2020-04-24 15:20:00,25.48,25.61,25.44,25.61,220614.0,24.378,24.5024,24.3397,24.5024,220614.0
2020-04-24 15:30:00,25.61,25.68,25.56,25.66,232424.0,24.5024,24.5693,24.4545,24.5502,232424.0
2020-04-24 15:40:00,25.67,25.82,25.67,25.75,382280.0,24.5598,24.7033,24.5598,24.6363,382280.0
2020-04-24 15:50:00,25.77,25.8,25.49,25.63,451132.0,24.6554,24.6841,24.3875,24.5215,451132.0
2020-04-27 09:30:00,26.1,26.18,25.96,26.11,744368.0,24.9712,25.0477,24.8372,24.9807,744368.0
2020-04-27 09:40:00,26.12,26.13,25.86,26.0,596404.0,24.9903,24.9999,24.7415,24.8755,596404.0
2020-04-27 09:50:00,26.0,26.2,25.95,26.11,357910.0,24.8755,25.0668,24.8277,24.9807,357910.0
2020-04-27 10:00:00,26.12,26.16,26.01,26.08,220290.0,24.9903,25.0286,24.8851,24.952,220290.0
2020-04-27 10:10:00,26.09,26.33,26.0,26.33,589582.0,24.9616,25.1912,24.8755,25.1912,589582.0
2020-04-27 10:20:00,26.34,26.39,26.25,26.33,302196.0,25.2008,25.2486,25.1147,25.1912,302196.0
2020-04-27 10:30:00,26.35,26.38,26.25,26.34,237040.0,25.2104,25.2391,25.1147,25.2008,237040.0
2020-04-27 10:40:00,26.35,26.48,26.31,26.46,204900.0,25.2104,25.3347,25.1721,25.3156,204900.0
2020-04-27 10:50:00,26.47,26.58,26.36,26.39,260756.0,25.3252,25.4304,25.2199,25.2486,260756.0
2020-04-27 11:00:00,26.39,26.46,26.31,26.42,287776.0,25.2486,25.3156,25.1721,25.2773,287776.0
2020-04-27 11:10:00,26.43,26.5,26.36,26.5,183200.0,25.2869,25.3539,25.2199,25.3539,183200.0
2020-04-27 11:20:00,26.5,26.57,26.48,26.56,199818.0,25.3539,25.4208,25.3347,25.4113,199818.0
2020-04-27 11:30:00,26.55,26.65,26.52,26.64,239856.0,25.4017,25.4974,25.373,25.4878,239856.0
2020-04-27 11:40:00,26.63,26.7,26.61,26.61,163786.0,25.4782,25.5452,25.4591,25.4591,163786.0
2020-04-27 11:50:00,26.63,26.66,26.58,26.61,93530.0,25.4782,25.5069,25.4304,25.4591,93530.0
2020-04-27 12:00:00,26.63,26.64,26.48,26.51,200720.0,25.4782,25.4878,25.3347,25.3634,200720.0
2020-04-27 12:10:00,26.5,26.6,26.47,26.58,134810.0,25.3539,25.4495,25.3252,25.4304,134810.0
2020-04-27 12:20:00,26.58,26.59,26.47,26.54,96932.0,25.4304,25.44,25.3252,25.3921,96932.0
2020-04-27 12:30:00,26.54,26.69,26.54,26.61,196970.0,25.3921,25.5356,25.3921,25.4591,196970.0
2020-04-27 12:40:00,26.61,26.61,26.52,26.56,91316.0,25.4591,25.4591,25.373,25.4113,91316.0
2020-04-27 12:50:00,26.57,26.62,26.55,26.6,89116.0,25.4208,25.4687,25.4017,25.4495,89116.0
2020-04-27 13:00:00,26.6,26.6,26.47,26.56,97694.0,25.4495,25.4495,25.3252,25.4113,97694.0
2020-04-27 13:10:00,26.57,26.58,26.43,26.44,106298.0,25.4208,25.4304,25.2869,25.2965,106298.0
2020-04-27 13:20:00,26.45,26.52,26.41,26.5,157752.0,25.306,25.373,25.2678,25.3539,157752.0
2020-04-27 13:30:00,26.5,26.5,26.38,26.5,205938.0,25.3539,25.3539,25.2391,25.3539,205938.0
2020-04-27 13:40:00,26.48,26.5,26.41,26.47,77392.0,25.3347,25.3539,25.2678,25.3252,77392.0
2020-04-27 13:50:00,26.45,26.56,26.45,26.53,106758.0,25.306,25.4113,25.306,25.3826,106758.0
2020-04-27 14:00:00,26.53,26.66,26.53,26.64,191184.0,25.3826,25.5069,25.3826,25.4878,191184.0
2020-04-27 14:10:00,26.63,26.7,26.63,26.69,134228.0,25.4782,25.5452,25.4782,25.5356,134228.0
2020-04-27 14:20:00,26.7,26.72,26.66,26.68,111788.0,25.5452,25.5643,25.5069,25.5261,111788.0
2020-04-27 14:30:00,26.68,26.75,26.65,26.72,88346.0,25.5261,25.5931,25.4974,25.5643,88346.0
2020-04-27 14:40:00,26.72,26.86,26.72,26.85,353182.0,25.5643,25.6983,25.5643,25.6887,353182.0
2020-04-27 14:50:00,26.85,26.88,26.79,26.81,131664.0,25.6887,25.7174,25.6313,25.6505,131664.0
2020-04-27 15:00:00,26.81,26.9,26.8,26.83,137080.0,25.6505,25.7366,25.6409,25.6696,137080.0
2020-04-27 15:10:00,26.84,26.95,26.84,26.95,127562.0,25.6792,25.7844,25.6792,25.7844,127562.0
2020-04-27 15:20:00,26.94,26.99,26.85,26.88,237260.0,25.7748,25.8227,25.6887,25.7174,237260.0
2020-04-27 15:30:00,26.89,27.04,26.86,27.0,312348.0,25.727,25.8705,25.6983,25.8322,312348.0
2020-04-27 15:40:00,27.0,27.04,26.96,27.02,258264.0,25.8322,25.8705,25.794,25.8514,258264.0
2020-04-27 15:50:00,27.01,27.06,26.75,26.75,482912.0,25.8418,25.8896,25.5931,25.5931,482912.0
2020-04-28 09:30:00,28.02,28.06,27.75,27.78,810800.0,26.8081,26.8464,26.5498,26.5785,810800.0
2020-04-28 09:40:00,27.79,27.93,27.73,27.74,989756.0,26.5881,26.722,26.5307,26.5402,989756.0
2020-04-28 09:50:00,27.73,27.88,27.44,27.47,982488.0,26.5307,26.6742,26.2532,26.2819,982488.0
2020-04-28 10:00:00,27.45,27.63,27.3,27.63,1020362.0,26.2628,26.435,26.1193,26.435,1020362.0
2020-04-28 10:10:00,27.62,27.71,27.52,27.57,338578.0,26.4254,26.5115,26.3297,26.3776,338578.0
2020-04-28 10:20:00,27.58,27.59,27.38,27.45,369080.0,26.3872,26.3967,26.1958,26.2628,369080.0
2020-04-28 10:30:00,27.45,27.46,27.23,27.28,426712.0,26.2628,26.2723,26.0523,26.1001,426712.0
2020-04-28 10:40:00,27.27,27.28,26.92,27.03,720910.0,26.0906,26.1001,25.7557,25.8609,720910.0
2020-04-28 10:50:00,27.04,27.04,26.48,26.53,648102.0,25.8705,25.8705,25.3347,25.3826,648102.0
2020-04-28 11:00:00,26.53,26.88,26.46,26.82,576066.0,25.3826,25.7174,25.3156,25.66,576066.0
2020-04-28 11:10:00,26.84,26.9,26.68,26.8,547560.0,25.6792,25.7366,25.5261,25.6409,547560.0
2020-04-28 11:20:00,26.81,27.03,26.71,26.99,396466.0,25.6505,25.8609,25.5548,25.8227,396466.0
2020-04-28 11:30:00,26.99,27.17,26.98,27.03,385846.0,25.8227,25.9949,25.8131,25.8609,385846.0
2020-04-28 11:40:00,27.04,27.1,26.93,26.94,278168.0,25.8705,25.9279,25.7653,25.7748,278168.0
2020-04-28 11:50:00,26.95,27.0,26.78,26.86,361966.0,25.7844,25.8322,25.6218,25.6983,361966.0
2020-04-28 12:00:00,26.9,26.95,26.72,26.95,402668.0,25.7366,25.7844,25.5643,25.7844,402668.0
2020-04-28 12:10:00,26.95,27.03,26.58,26.66,525728.0,25.7844,25.8609,25.4304,25.5069,525728.0
2020-04-28 12:20:00,26.66,26.78,26.64,26.75,212426.0,25.5069,25.6218,25.4878,25.5931,212426.0
2020-04-28 12:30:00,26.72,26.86,26.69,26.81,207576.0,25.5643,25.6983,25.5356,25.6505,207576.0
2020-04-28 12:40:00,26.8,26.89,26.75,26.89,171564.0,25.6409,25.727,25.5931,25.727,171564.0
2020-04-28 12:50:00,26.87,27.08,26.82,27.03,269208.0,25.7079,25.9088,25.66,25.8609,269208.0
2020-04-28 13:00:00,27.04,27.11,27.02,27.04,153862.0,25.8705,25.9375,25.8514,25.8705,153862.0
2020-04-28 13:10:00,27.02,27.07,26.93,26.93,150456.0,25.8514,25.8992,25.7653,25.7653,150456.0
2020-04-28 13:20:00,26.97,27.09,26.91,27.0,116492.0,25.8035,25.9183,25.7461,25.8322,116492.0
2020-04-28 13:30:00,27.02,27.07,26.92,26.95,213322.0,25.8514,25.8992,25.7557,25.7844,213322.0
2020-04-28 13:40:00,26.96,27.19,26.96,27.16,207762.0,25.794,26.014,25.794,25.9853,207762.0
2020-04-28 13:50:00,27.14,27.18,26.98,27.0,127170.0,25.9662,26.0045,25.8131,25.8322,127170.0
2020-04-28 14:00:00,27.02,27.16,27.01,27.11,191130.0,25.8514,25.9853,25.8418,25.9375,191130.0
2020-04-28 14:10:00,27.12,27.21,27.12,27.16,122526.0,25.947,26.0332,25.947,25.9853,122526.0
2020-04-28 14:20:00,27.16,27.24,27.1,27.16,242902.0,25.9853,26.0619,25.9279,25.9853,242902.0
2020-04-28 14:30:00,27.16,27.22,27.01,27.02,217472.0,25.9853,26.0427,25.8418,25.8514,217472.0
2020-04-28 14:40:00,27.02,27.1,26.97,27.06,205544.0,25.8514,25.9279,25.8035,25.8896,205544.0
2020-04-28 14:50:00,27.03,27.11,26.88,26.93,203654.0,25.8609,25.9375,25.7174,25.7653,203654.0
2020-04-28 15:00:00,26.95,27.09,26.91,27.06,253802.0,25.7844,25.9183,25.7461,25.8896,253802.0
2020-04-28 15:10:00,27.03,27.13,27.0,27.11,105032.0,25.8609,25.9566,25.8322,25.9375,105032.0
2020-04-28 15:20:00,27.1,27.22,26.89,27.09,430194.0,25.9279,26.0427,25.727,25.9183,430194.0
2020-04-28 15:30:00,27.06,27.16,26.98,27.05,213934.0,25.8896,25.9853,25.8131,25.8801,213934.0
2020-04-28 15:40:00,27.08,27.1,26.81,26.82,339370.0,25.9088,25.9279,25.6505,25.66,339370.0
2020-04-28 15:50:00,26.82,26.86,26.61,26.72,566516.0,25.66,25.6983,25.4591,25.5643,566516.0
2020-04-29 09:30:00,28.16,28.2,27.85,27.93,759740.0,26.9421,26.9803,26.6455,26.722,759740.0
2020-04-29 09:40:00,27.92,28.16,27.9,28.13,894744.0,26.7124,26.9421,26.6933,26.9134,894744.0
2020-04-29 09:50:00,28.15,28.27,28.1,28.26,366016.0,26.9325,27.0473,26.8847,27.0377,366016.0
2020-04-29 10:00:00,28.24,28.24,27.99,28.0,483154.0,27.0186,27.0186,26.7794,26.789,483154.0
2020-04-29 10:10:00,27.99,28.14,27.9,28.14,367924.0,26.7794,26.9229,26.6933,26.9229,367924.0
2020-04-29 10:20:00,28.11,28.19,28.11,28.18,258996.0,26.8942,26.9708,26.8942,26.9612,258996.0
2020-04-29 10:30:00,28.2,28.28,28.11,28.18,310786.0,26.9803,27.0569,26.8942,26.9612,310786.0
2020-04-29 10:40:00,28.2,28.32,28.18,28.27,164066.0,26.9803,27.0951,26.9612,27.0473,164066.0
2020-04-29 10:50:00,28.3,28.39,28.29,28.32,292278.0,27.076,27.1621,27.0664,27.0951,292278.0
2020-04-29 11:00:00,28.33,28.36,28.18,28.27,214652.0,27.1047,27.1334,26.9612,27.0473,214652.0
2020-04-29 11:10:00,28.25,28.39,28.25,28.36,279070.0,27.0282,27.1621,27.0282,27.1334,279070.0
2020-04-29 11:20:00,28.36,28.52,28.35,28.45,334804.0,27.1334,27.2865,27.1238,27.2195,334804.0
2020-04-29 11:30:00,28.45,28.45,28.31,28.36,169522.0,27.2195,27.2195,27.0856,27.1334,169522.0
2020-04-29 11:40:00,28.36,28.42,28.32,28.39,127056.0,27.1334,27.1908,27.0951,27.1621,127056.0
2020-04-29 11:50:00,28.43,28.56,28.4,28.5,171290.0,27.2004,27.3248,27.1717,27.2674,171290.0
2020-04-29 12:00:00,28.52,28.62,28.48,28.56,247732.0,27.2865,27.3822,27.2482,27.3248,247732.0
2020-04-29 12:10:00,28.56,28.58,28.46,28.47,187870.0,27.3248,27.3439,27.2291,27.2387,187870.0
2020-04-29 12:20:00,28.48,28.53,28.43,28.51,296058.0,27.2482,27.2961,27.2004,27.2769,296058.0
2020-04-29 12:30:00,28.53,28.74,28.53,28.72,265730.0,27.2961,27.497,27.2961,27.4778,265730.0
2020-04-29 12:40:00,28.72,28.78,28.69,28.77,288654.0,27.4778,27.5353,27.4491,27.5257,288654.0
2020-04-29 12:50:00,28.77,28.8,28.68,28.71,343116.0,27.5257,27.5544,27.4396,27.4683,343116.0
2020-04-29 13:00:00,28.72,28.87,28.7,28.86,215118.0,27.4778,27.6214,27.4587,27.6118,215118.0
2020-04-29 13:10:00,28.86,28.9,28.83,28.85,156746.0,27.6118,27.6501,27.5831,27.6022,156746.0
2020-04-29 13:20:00,28.85,28.85,28.72,28.72,258876.0,27.6022,27.6022,27.4778,27.4778,258876.0
2020-04-29 13:30:00,28.72,28.75,28.51,28.59,279944.0,27.4778,27.5065,27.2769,27.3535,279944.0
2020-04-29 13:40:00,28.59,28.63,28.52,28.58,161488.0,27.3535,27.3917,27.2865,27.3439,161488.0
2020-04-29 13:50:00,28.58,28.61,28.51,28.54,189660.0,27.3439,27.3726,27.2769,27.3056,189660.0
2020-04-29 14:00:00,28.58,28.7,28.3,28.35,398374.0,27.3439,27.4587,27.076,27.1238,398374.0
2020-04-29 14:10:00,28.38,28.55,28.28,28.46,198564.0,27.1526,27.3152,27.0569,27.2291,198564.0
2020-04-29 14:20:00,28.49,28.65,28.47,28.57,194938.0,27.2578,27.4109,27.2387,27.3343,194938.0
2020-04-29 14:30:00,28.58,28.68,28.47,28.64,217248.0,27.3439,27.4396,27.2387,27.4013,217248.0
2020-04-29 14:40:00,28.65,28.74,28.54,28.57,183512.0,27.4109,27.497,27.3056,27.3343,183512.0
2020-04-29 14:50:00,28.55,28.7,28.39,28.69,305680.0,27.3152,27.4587,27.1621,27.4491,305680.0
2020-04-29 15:00:00,28.68,28.84,28.65,28.81,243804.0,27.4396,27.5927,27.4109,27.564,243804.0
2020-04-29 15:10:00,28.8,28.81,28.65,28.68,202136.0,27.5544,27.564,27.4109,27.4396,202136.0
2020-04-29 15:20:00,28.71,28.84,28.68,28.78,300880.0,27.4683,27.5927,27.4396,27.5353,300880.0
2020-04-29 15:30:00,28.78,28.81,28.66,28.73,215548.0,27.5353,27.564,27.4204,27.4874,215548.0
2020-04-29 15:40:00,28.71,28.8,28.68,28.74,330162.0,27.4683,27.5544,27.4396,27.497,330162.0
2020-04-29 15:50:00,28.73,28.77,28.42,28.46,600466.0,27.4874,27.5257,27.1908,27.2291,600466.0
2020-04-30 09:30:00,27.68,27.7,27.15,27.3,689496.0,26.4828,26.502,25.9757,26.1193,689496.0
2020-04-30 09:40:00,27.26,27.43,27.14,27.33,926848.0,26.081,26.2436,25.9662,26.148,926848.0
2020-04-30 09:50:00,27.32,27.74,27.28,27.66,460686.0,26.1384,26.5402,26.1001,26.4637,460686.0
2020-04-30 10:00:00,27.66,27.88,27.51,27.76,636192.0,26.4637,26.6742,26.3202,26.5594,636192.0
2020-04-30 10:10:00,27.78,27.86,27.61,27.72,265184.0,26.5785,26.655,26.4159,26.5211,265184.0
2020-04-30 10:20:00,27.74,27.93,27.54,27.89,710082.0,26.5402,26.722,26.3489,26.6837,710082.0
2020-04-30 10:30:00,27.92,28.04,27.88,27.88,386776.0,26.7124,26.8273,26.6742,26.6742,386776.0
2020-04-30 10:40:00,27.86,27.88,27.49,27.67,451916.0,26.655,26.6742,26.301,26.4733,451916.0
2020-04-30 10:50:00,27.66,27.81,27.58,27.59,347706.0,26.4637,26.6072,26.3872,26.3967,347706.0
2020-04-30 11:00:00,27.65,27.86,27.65,27.76,186460.0,26.4541,26.655,26.4541,26.5594,186460.0
2020-04-30 11:10:00,27.73,27.83,27.61,27.63,139862.0,26.5307,26.6263,26.4159,26.435,139862.0
2020-04-30 11:20:00,27.61,27.68,27.53,27.54,315068.0,26.4159,26.4828,26.3393,26.3489,315068.0
2020-04-30 11:30:00,27.53,27.63,27.49,27.57,86894.0,26.3393,26.435,26.301,26.3776,86894.0
2020-04-30 11:40:00,27.58,27.65,27.32,27.35,294338.0,26.3872,26.4541,26.1384,26.1671,294338.0
2020-04-30 11:50:00,27.34,27.38,27.2,27.21,203012.0,26.1575,26.1958,26.0236,26.0332,203012.0
2020-04-30 12:00:00,27.18,27.22,27.0,27.17,556530.0,26.0045,26.0427,25.8322,25.9949,556530.0
2020-04-30 12:10:00,27.16,27.27,27.1,27.12,185178.0,25.9853,26.0906,25.9279,25.947,185178.0
2020-04-30 12:20:00,27.13,27.17,27.02,27.09,124790.0,25.9566,25.9949,25.8514,25.9183,124790.0
2020-04-30 12:30:00,27.11,27.14,26.91,27.1,213112.0,25.9375,25.9662,25.7461,25.9279,213112.0
2020-04-30 12:40:00,27.1,27.22,27.04,27.19,116048.0,25.9279,26.0427,25.8705,26.014,116048.0
2020-04-30 12:50:00,27.21,27.36,27.18,27.33,238104.0,26.0332,26.1767,26.0045,26.148,238104.0
2020-04-30 13:00:00,27.3,27.3,27.1,27.23,193474.0,26.1193,26.1193,25.9279,26.0523,193474.0
2020-04-30 13:10:00,27.21,27.41,27.16,27.36,272328.0,26.0332,26.2245,25.9853,26.1767,272328.0
2020-04-30 13:20:00,27.36,27.39,27.27,27.27,124878.0,26.1767,26.2054,26.0906,26.0906,124878.0
2020-04-30 13:30:00,27.27,27.32,27.18,27.22,226108.0,26.0906,26.1384,26.0045,26.0427,226108.0
2020-04-30 13:40:00,27.21,27.21,27.1,27.21,69588.0,26.0332,26.0332,25.9279,26.0332,69588.0
2020-04-30 13:50:00,27.18,27.25,27.13,27.15,75360.0,26.0045,26.0714,25.9566,25.9757,75360.0
2020-04-30 14:00:00,27.17,27.29,27.03,27.23,115328.0,25.9949,26.1097,25.8609,26.0523,115328.0
2020-04-30 14:10:00,27.25,27.36,27.21,27.22,146228.0,26.0714,26.1767,26.0332,26.0427,146228.0
2020-04-30 14:20:00,27.22,27.32,27.21,27.29,73994.0,26.0427,26.1384,26.0332,26.1097,73994.0
2020-04-30 14:30:00,27.3,27.43,27.19,27.24,213746.0,26.1193,26.2436,26.014,26.0619,213746.0
2020-04-30 14:40:00,27.23,27.27,27.14,27.24,59012.0,26.0523,26.0906,25.9662,26.0619,59012.0
2020-04-30 14:50:00,27.27,27.27,27.12,27.2,62342.0,26.0906,26.0906,25.947,26.0236,62342.0
2020-04-30 15:00:00,27.2,27.4,27.15,27.37,87340.0,26.0236,26.2149,25.9757,26.1862,87340.0
2020-04-30 15:10:00,27.36,27.55,27.28,27.49,288978.0,26.1767,26.3584,26.1001,26.301,288978.0
2020-04-30 15:20:00,27.48,27.62,27.45,27.56,216462.0,26.2915,26.4254,26.2628,26.368,216462.0
2020-04-30 15:30:00,27.55,27.6,27.37,27.41,333152.0,26.3584,26.4063,26.1862,26.2245,333152.0
2020-04-30 15:40:00,27.42,27.44,27.25,27.31,179954.0,26.2341,26.2532,26.0714,26.1288,179954.0
2020-04-30 15:50:00,27.3,27.68,27.25,27.36,536068.0,26.1193,26.4828,26.0714,26.1767,536068.0
2020-05-01 09:30:00,26.11,26.39,25.93,25.96,798416.0,24.9807,25.2486,24.8085,24.8372,798416.0
2020-05-01 09:40:00,25.95,26.02,25.87,25.94,348888.0,24.8277,24.8946,24.7511,24.8181,348888.0
2020-05-01 09:50:00,25.94,26.0,25.79,25.98,329090.0,24.8181,24.8755,24.6746,24.8564,329090.0
2020-05-01 10:00:00,26.01,26.24,25.9,26.08,385266.0,24.8851,25.1051,24.7798,24.952,385266.0
2020-05-01 10:10:00,26.07,26.07,25.82,25.82,327730.0,24.9425,24.9425,24.7033,24.7033,327730.0
2020-05-01 10:20:00,25.82,26.04,25.74,26.04,379484.0,24.7033,24.9138,24.6267,24.9138,379484.0
2020-05-01 10:30:00,26.03,26.2,25.89,26.12,299200.0,24.9042,25.0668,24.7702,24.9903,299200.0
2020-05-01 10:40:00,26.11,26.21,26.08,26.17,161048.0,24.9807,25.0764,24.952,25.0381,161048.0
2020-05-01 10:50:00,26.18,26.25,26.05,26.14,143138.0,25.0477,25.1147,24.9233,25.0094,143138.0
2020-05-01 11:00:00,26.1,26.1,25.95,26.0,158220.0,24.9712,24.9712,24.8277,24.8755,158220.0
2020-05-01 11:10:00,25.99,26.08,25.89,25.89,231086.0,24.8659,24.952,24.7702,24.7702,231086.0
2020-05-01 11:20:00,25.9,25.96,25.78,25.78,296436.0,24.7798,24.8372,24.665,24.665,296436.0
2020-05-01 11:30:00,25.78,25.85,25.69,25.83,388660.0,24.665,24.732,24.5789,24.7128,388660.0
2020-05-01 11:40:00,25.81,25.82,25.52,25.53,475220.0,24.6937,24.7033,24.4162,24.4258,475220.0
2020-05-01 11:50:00,25.53,25.53,25.4,25.52,379458.0,24.4258,24.4258,24.3014,24.4162,379458.0
2020-05-01 12:00:00,25.52,25.54,25.38,25.47,197532.0,24.4162,24.4354,24.2823,24.3684,197532.0
2020-05-01 12:10:00,25.49,25.65,25.49,25.56,216746.0,24.3875,24.5406,24.3875,24.4545,216746.0
2020-05-01 12:20:00,25.58,25.61,25.45,25.47,93094.0,24.4737,24.5024,24.3493,24.3684,93094.0
2020-05-01 12:30:00,25.45,25.55,25.4,25.43,162012.0,24.3493,24.445,24.3014,24.3301,162012.0
2020-05-01 12:40:00,25.43,25.46,25.25,25.42,359850.0,24.3301,24.3588,24.1579,24.3206,359850.0
2020-05-01 12:50:00,25.41,25.5,25.4,25.45,146488.0,24.311,24.3971,24.3014,24.3493,146488.0
2020-05-01 13:00:00,25.46,25.59,25.45,25.48,300474.0,24.3588,24.4832,24.3493,24.378,300474.0
2020-05-01 13:10:00,25.47,25.53,25.29,25.32,243724.0,24.3684,24.4258,24.1962,24.2249,243724.0
2020-05-01 13:20:00,25.32,25.43,25.26,25.43,174336.0,24.2249,24.3301,24.1675,24.3301,174336.0
2020-05-01 13:30:00,25.41,25.52,25.32,25.32,133660.0,24.311,24.4162,24.2249,24.2249,133660.0
2020-05-01 13:40:00,25.32,25.38,25.26,25.34,250844.0,24.2249,24.2823,24.1675,24.244,250844.0
2020-05-01 13:50:00,25.35,25.38,25.27,25.34,165354.0,24.2536,24.2823,24.1771,24.244,165354.0
2020-05-01 14:00:00,25.34,25.43,25.24,25.33,285674.0,24.244,24.3301,24.1484,24.2345,285674.0
2020-05-01 14:10:00,25.31,25.35,25.22,25.34,232894.0,24.2153,24.2536,24.1292,24.244,232894.0
2020-05-01 14:20:00,25.35,25.57,25.35,25.52,259690.0,24.2536,24.4641,24.2536,24.4162,259690.0
2020-05-01 14:30:00,25.52,25.52,25.42,25.5,138218.0,24.4162,24.4162,24.3206,24.3971,138218.0
2020-05-01 14:40:00,25.5,25.54,25.4,25.44,172178.0,24.3971,24.4354,24.3014,24.3397,172178.0
2020-05-01 14:50:00,25.43,25.47,25.34,25.44,248004.0,24.3301,24.3684,24.244,24.3397,248004.0
2020-05-01 15:00:00,25.43,25.54,25.34,25.43,258274.0,24.3301,24.4354,24.244,24.3301,258274.0
2020-05-01 15:10:00,25.44,25.65,25.41,25.6,352736.0,24.3397,24.5406,24.311,24.4928,352736.0
2020-05-01 15:20:00,25.61,25.65,25.4,25.45,245944.0,24.5024,24.5406,24.3014,24.3493,245944.0
2020-05-01 15:30:00,25.44,25.5,25.27,25.36,473212.0,24.3397,24.3971,24.1771,24.2632,473212.0
2020-05-01 15:40:00,25.39,25.45,25.21,25.38,256818.0,24.2919,24.3493,24.1197,24.2823,256818.0
2020-05-01 15:50:00,25.34,25.4,25.09,25.4,611400.0,24.244,24.3014,24.0048,24.3014,611400.0
2020-05-04 09:30:00,24.68,24.73,24.18,24.25,668550.0,23.6126,23.6604,23.1342,23.2012,668550.0
2020-05-04 09:40:00,24.22,24.37,24.18,24.37,555416.0,23.1725,23.316,23.1342,23.316,555416.0
2020-05-04 09:50:00,24.38,24.56,24.33,24.52,361528.0,23.3256,23.4978,23.2777,23.4595,361528.0
2020-05-04 10:00:00,24.55,24.81,24.47,24.67,330030.0,23.4882,23.737,23.4117,23.603,330030.0
2020-05-04 10:10:00,24.7,24.97,24.66,24.88,312542.0,23.6317,23.89,23.5934,23.8039,312542.0
2020-05-04 10:20:00,24.87,24.89,24.59,24.68,308524.0,23.7944,23.8135,23.5265,23.6126,308524.0
2020-05-04 10:30:00,24.65,24.7,24.53,24.68,122462.0,23.5839,23.6317,23.4691,23.6126,122462.0
2020-05-04 10:40:00,24.7,24.81,24.65,24.72,167694.0,23.6317,23.737,23.5839,23.6508,167694.0
2020-05-04 10:50:00,24.73,24.73,24.54,24.56,91968.0,23.6604,23.6604,23.4786,23.4978,91968.0
2020-05-04 11:00:00,24.55,24.73,24.51,24.68,151248.0,23.4882,23.6604,23.4499,23.6126,151248.0
2020-05-04 11:10:00,24.68,24.78,24.61,24.72,158606.0,23.6126,23.7083,23.5456,23.6508,158606.0
2020-05-04 11:20:00,24.71,24.78,24.56,24.59,147314.0,23.6413,23.7083,23.4978,23.5265,147314.0
2020-05-04 11:30:00,24.63,24.75,24.54,24.75,140694.0,23.5647,23.6796,23.4786,23.6796,140694.0
2020-05-04 11:40:00,24.75,24.8,24.68,24.77,135458.0,23.6796,23.7274,23.6126,23.6987,135458.0
2020-05-04 11:50:00,24.77,24.78,24.65,24.66,70634.0,23.6987,23.7083,23.5839,23.5934,70634.0
2020-05-04 12:00:00,24.71,24.79,24.69,24.75,81166.0,23.6413,23.7178,23.6221,23.6796,81166.0
2020-05-04 12:10:00,24.75,24.79,24.65,24.73,163080.0,23.6796,23.7178,23.5839,23.6604,163080.0
2020-05-04 12:20:00,24.73,24.85,24.71,24.83,153114.0,23.6604,23.7752,23.6413,23.7561,153114.0
2020-05-04 12:30:00,24.85,24.89,24.64,24.66,231210.0,23.7752,23.8135,23.5743,23.5934,231210.0
2020-05-04 12:40:00,24.68,24.74,24.66,24.68,162006.0,23.6126,23.67,23.5934,23.6126,162006.0
2020-05-04 12:50:00,24.68,24.71,24.64,24.66,75820.0,23.6126,23.6413,23.5743,23.5934,75820.0
2020-05-04 13:00:00,24.67,24.74,24.66,24.72,94694.0,23.603,23.67,23.5934,23.6508,94694.0
2020-05-04 13:10:00,24.68,24.68,24.46,24.54,304448.0,23.6126,23.6126,23.4021,23.4786,304448.0
2020-05-04 13:20:00,24.53,24.64,24.52,24.62,152332.0,23.4691,23.5743,23.4595,23.5552,152332.0
2020-05-04 13:30:00,24.63,24.7,24.63,24.67,139464.0,23.5647,23.6317,23.5647,23.603,139464.0
2020-05-04 13:40:00,24.69,24.77,24.65,24.77,78268.0,23.6221,23.6987,23.5839,23.6987,78268.0
2020-05-04 13:50:00,24.74,24.79,24.73,24.75,52338.0,23.67,23.7178,23.6604,23.6796,52338.0
2020-05-04 14:00:00,24.75,24.78,24.71,24.73,59410.0,23.6796,23.7083,23.6413,23.6604,59410.0
2020-05-04 14:10:00,24.74,24.85,24.73,24.85,116450.0,23.67,23.7752,23.6604,23.7752,116450.0
2020-05-04 14:20:00,24.82,24.85,24.75,24.77,49972.0,23.7465,23.7752,23.6796,23.6987,49972.0
2020-05-04 14:30:00,24.81,24.89,24.7,24.7,130596.0,23.737,23.8135,23.6317,23.6317,130596.0
2020-05-04 14:40:00,24.69,24.9,24.68,24.9,113360.0,23.6221,23.8231,23.6126,23.8231,113360.0
2020-05-04 14:50:00,24.91,25.11,24.91,25.09,365316.0,23.8326,24.024,23.8326,24.0048,365316.0
2020-05-04 15:00:00,25.08,25.14,25.04,25.14,135960.0,23.9953,24.0527,23.957,24.0527,135960.0
2020-05-04 15:10:00,25.14,25.3,25.13,25.28,294330.0,24.0527,24.2058,24.0431,24.1866,294330.0
2020-05-04 15:20:00,25.3,25.34,25.21,25.32,223412.0,24.2058,24.244,24.1197,24.2249,223412.0
2020-05-04 15:30:00,25.31,25.5,25.3,25.39,269838.0,24.2153,24.3971,24.2058,24.2919,269838.0
2020-05-04 15:40:00,25.4,25.49,25.36,25.43,249022.0,24.3014,24.3875,24.2632,24.3301,249022.0
2020-05-04 15:50:00,25.41,25.47,25.28,25.43,444176.0,24.311,24.3684,24.1866,24.3301,444176.0
2020-05-05 09:30:00,26.25,26.42,26.08,26.29,985008.0,25.1147,25.2773,24.952,25.1529,985008.0
2020-05-05 09:40:00,26.31,26.49,26.3,26.47,347474.0,25.1721,25.3443,25.1625,25.3252,347474.0
2020-05-05 09:50:00,26.48,26.58,26.48,26.56,271390.0,25.3347,25.4304,25.3347,25.4113,271390.0
2020-05-05 10:00:00,26.58,26.65,26.44,26.54,303798.0,25.4304,25.4974,25.2965,25.3921,303798.0
2020-05-05 10:10:00,26.56,26.56,26.4,26.52,174884.0,25.4113,25.4113,25.2582,25.373,174884.0
2020-05-05 10:20:00,26.54,26.59,26.36,26.42,142022.0,25.3921,25.44,25.2199,25.2773,142022.0
2020-05-05 10:30:00,26.41,26.53,26.34,26.51,191490.0,25.2678,25.3826,25.2008,25.3634,191490.0
2020-05-05 10:40:00,26.52,26.54,26.36,26.38,122098.0,25.373,25.3921,25.2199,25.2391,122098.0
2020-05-05 10:50:00,26.38,26.49,26.34,26.47,178150.0,25.2391,25.3443,25.2008,25.3252,178150.0
2020-05-05 11:00:00,26.49,26.56,26.46,26.53,203306.0,25.3443,25.4113,25.3156,25.3826,203306.0
2020-05-05 11:10:00,26.5,26.53,26.43,26.5,127408.0,25.3539,25.3826,25.2869,25.3539,127408.0
2020-05-05 11:20:00,26.5,26.64,26.5,26.63,191422.0,25.3539,25.4878,25.3539,25.4782,191422.0
2020-05-05 11:30:00,26.64,26.72,26.64,26.66,169764.0,25.4878,25.5643,25.4878,25.5069,169764.0
2020-05-05 11:40:00,26.66,26.79,26.66,26.71,191510.0,25.5069,25.6313,25.5069,25.5548,191510.0
2020-05-05 11:50:00,26.72,26.72,26.65,26.69,179892.0,25.5643,25.5643,25.4974,25.5356,179892.0
2020-05-05 12:00:00,26.7,26.74,26.66,26.72,101602.0,25.5452,25.5835,25.5069,25.5643,101602.0
2020-05-05 12:10:00,26.7,26.77,26.69,26.72,71024.0,25.5452,25.6122,25.5356,25.5643,71024.0
2020-05-05 12:20:00,26.74,26.75,26.62,26.63,145554.0,25.5835,25.5931,25.4687,25.4782,145554.0
2020-05-05 12:30:00,26.63,26.66,26.56,26.58,72756.0,25.4782,25.5069,25.4113,25.4304,72756.0
2020-05-05 12:40:00,26.59,26.59,26.49,26.53,137264.0,25.44,25.44,25.3443,25.3826,137264.0
2020-05-05 12:50:00,26.53,26.58,26.49,26.5,118590.0,25.3826,25.4304,25.3443,25.3539,118590.0
2020-05-05 13:00:00,26.5,26.54,26.4,26.45,170108.0,25.3539,25.3921,25.2582,25.306,170108.0
2020-05-05 13:10:00,26.45,26.52,26.39,26.48,147944.0,25.306,25.373,25.2486,25.3347,147944.0
2020-05-05 13:20:00,26.48,26.55,26.43,26.54,124134.0,25.3347,25.4017,25.2869,25.3921,124134.0
2020-05-05 13:30:00,26.54,26.58,26.53,26.54,141746.0,25.3921,25.4304,25.3826,25.3921,141746.0
2020-05-05 13:40:00,26.55,26.59,26.51,26.58,94552.0,25.4017,25.44,25.3634,25.4304,94552.0
2020-05-05 13:50:00,26.58,26.64,26.55,26.58,148268.0,25.4304,25.4878,25.4017,25.4304,148268.0
2020-05-05 14:00:00,26.58,26.61,26.53,26.58,101730.0,25.4304,25.4591,25.3826,25.4304,101730.0
2020-05-05 14:10:00,26.57,26.68,26.55,26.63,95916.0,25.4208,25.5261,25.4017,25.4782,95916.0
2020-05-05 14:20:00,26.65,26.66,26.6,26.63,63588.0,25.4974,25.5069,25.4495,25.4782,63588.0
2020-05-05 14:30:00,26.63,26.67,26.5,26.52,126536.0,25.4782,25.5165,25.3539,25.373,126536.0
2020-05-05 14:40:00,26.51,26.59,26.48,26.58,144778.0,25.3634,25.44,25.3347,25.4304,144778.0
2020-05-05 14:50:00,26.58,26.69,26.58,26.68,109370.0,25.4304,25.5356,25.4304,25.5261,109370.0
2020-05-05 15:00:00,26.68,26.68,26.59,26.62,98052.0,25.5261,25.5261,25.44,25.4687,98052.0
2020-05-05 15:10:00,26.61,26.66,26.32,26.32,257734.0,25.4591,25.5069,25.1816,25.1816,257734.0
2020-05-05 15:20:00,26.33,26.42,26.1,26.17,522940.0,25.1912,25.2773,24.9712,25.0381,522940.0
2020-05-05 15:30:00,26.15,26.22,25.84,25.91,636592.0,25.019,25.086,24.7224,24.7894,636592.0
2020-05-05 15:40:00,25.9,26.0,25.8,25.93,308938.0,24.7798,24.8755,24.6841,24.8085,308938.0
2020-05-05 15:50:00,25.93,26.13,25.81,25.83,345802.0,24.8085,24.9999,24.6937,24.7128,345802.0
2020-05-06 09:30:00,26.35,26.41,26.14,26.16,1360556.0,25.2104,25.2678,25.0094,25.0286,1360556.0
2020-05-06 09:40:00,26.17,26.25,26.02,26.03,450812.0,25.0381,25.1147,24.8946,24.9042,450812.0
2020-05-06 09:50:00,26.01,26.1,25.64,25.75,1198700.0,24.8851,24.9712,24.5311,24.6363,1198700.0
2020-05-06 10:00:00,25.76,25.85,25.57,25.59,410684.0,24.6459,24.732,24.4641,24.4832,410684.0
2020-05-06 10:10:00,25.6,25.77,25.49,25.72,436766.0,24.4928,24.6554,24.3875,24.6076,436766.0
2020-05-06 10:20:00,25.68,25.88,25.66,25.83,337366.0,24.5693,24.7607,24.5502,24.7128,337366.0
2020-05-06 10:30:00,25.85,25.97,25.8,25.84,321924.0,24.732,24.8468,24.6841,24.7224,321924.0
2020-05-06 10:40:00,25.83,26.19,25.81,26.13,436932.0,24.7128,25.0573,24.6937,24.9999,436932.0
2020-05-06 10:50:00,26.13,26.15,25.98,25.99,360382.0,24.9999,25.019,24.8564,24.8659,360382.0
2020-05-06 11:00:00,25.98,26.08,25.9,25.95,207932.0,24.8564,24.952,24.7798,24.8277,207932.0
2020-05-06 11:10:00,25.97,26.0,25.82,25.83,96286.0,24.8468,24.8755,24.7033,24.7128,96286.0
2020-05-06 11:20:00,25.83,25.86,25.64,25.81,218672.0,24.7128,24.7415,24.5311,24.6937,218672.0
2020-05-06 11:30:00,25.82,25.9,25.72,25.85,216938.0,24.7033,24.7798,24.6076,24.732,216938.0
2020-05-06 11:40:00,25.85,25.87,25.6,25.61,267790.0,24.732,24.7511,24.4928,24.5024,267790.0
2020-05-06 11:50:00,25.61,25.66,25.51,25.65,202014.0,24.5024,24.5502,24.4067,24.5406,202014.0
2020-05-06 12:00:00,25.66,25.76,25.61,25.65,103014.0,24.5502,24.6459,24.5024,24.5406,103014.0
2020-05-06 12:10:00,25.64,25.84,25.63,25.82,101370.0,24.5311,24.7224,24.5215,24.7033,101370.0
2020-05-06 12:20:00,25.82,25.86,25.74,25.82,146182.0,24.7033,24.7415,24.6267,24.7033,146182.0
2020-05-06 12:30:00,25.84,25.9,25.79,25.89,185864.0,24.7224,24.7798,24.6746,24.7702,185864.0
2020-05-06 12:40:00,25.87,25.93,25.78,25.89,128314.0,24.7511,24.8085,24.665,24.7702,128314.0
2020-05-06 12:50:00,25.89,25.96,25.85,25.86,102928.0,24.7702,24.8372,24.732,24.7415,102928.0
2020-05-06 13:00:00,25.86,25.88,25.73,25.78,155902.0,24.7415,24.7607,24.6172,24.665,155902.0
2020-05-06 13:10:00,25.78,25.84,25.73,25.84,60928.0,24.665,24.7224,24.6172,24.7224,60928.0
2020-05-06 13:20:00,25.82,25.88,25.65,25.86,186394.0,24.7033,24.7607,24.5406,24.7415,186394.0
2020-05-06 13:30:00,25.86,25.95,25.84,25.93,241030.0,24.7415,24.8277,24.7224,24.8085,241030.0
2020-05-06 13:40:00,25.93,26.0,25.87,25.89,221838.0,24.8085,24.8755,24.7511,24.7702,221838.0
2020-05-06 13:50:00,25.88,25.96,25.87,25.89,108506.0,24.7607,24.8372,24.7511,24.7702,108506.0
2020-05-06 14:00:00,25.86,25.87,25.7,25.74,278326.0,24.7415,24.7511,24.5885,24.6267,278326.0
2020-05-06 14:10:00,25.73,25.75,25.59,25.69,137584.0,24.6172,24.6363,24.4832,24.5789,137584.0
2020-05-06 14:20:00,25.7,25.78,25.61,25.61,114252.0,24.5885,24.665,24.5024,24.5024,114252.0
2020-05-06 14:30:00,25.6,25.73,25.53,25.69,97398.0,24.4928,24.6172,24.4258,24.5789,97398.0
2020-05-06 14:40:00,25.7,25.85,25.63,25.84,234034.0,24.5885,24.732,24.5215,24.7224,234034.0
2020-05-06 14:50:00,25.81,25.87,25.71,25.72,115160.0,24.6937,24.7511,24.598,24.6076,115160.0
2020-05-06 15:00:00,25.75,25.79,25.65,25.78,214520.0,24.6363,24.6746,24.5406,24.665,214520.0
2020-05-06 15:10:00,25.76,25.79,25.66,25.75,134492.0,24.6459,24.6746,24.5502,24.6363,134492.0
2020-05-06 15:20:00,25.76,25.8,25.66,25.69,209366.0,24.6459,24.6841,24.5502,24.5789,209366.0
2020-05-06 15:30:00,25.68,25.68,25.36,25.41,332440.0,24.5693,24.5693,24.2632,24.311,332440.0
2020-05-06 15:40:00,25.4,25.43,25.2,25.21,329576.0,24.3014,24.3301,24.1101,24.1197,329576.0
2020-05-06 15:50:00,25.2,25.34,25.15,25.16,575478.0,24.1101,24.244,24.0623,24.0718,575478.0
2020-05-07 09:30:00,25.97,26.17,25.86,26.06,701792.0,24.8468,25.0381,24.7415,24.9329,701792.0
2020-05-07 09:40:00,26.11,26.21,26.06,26.2,425780.0,24.9807,25.0764,24.9329,25.0668,425780.0
2020-05-07 09:50:00,26.2,26.35,26.15,26.25,423118.0,25.0668,25.2104,25.019,25.1147,423118.0
2020-05-07 10:00:00,26.27,26.28,26.08,26.11,257158.0,25.1338,25.1434,24.952,24.9807,257158.0
2020-05-07 10:10:00,26.1,26.15,25.92,26.09,321182.0,24.9712,25.019,24.7989,24.9616,321182.0
2020-05-07 10:20:00,26.08,26.18,26.06,26.17,398150.0,24.952,25.0477,24.9329,25.0381,398150.0
2020-05-07 10:30:00,26.16,26.23,26.11,26.15,189596.0,25.0286,25.0955,24.9807,25.019,189596.0
2020-05-07 10:40:00,26.17,26.28,26.05,26.05,222498.0,25.0381,25.1434,24.9233,24.9233,222498.0
2020-05-07 10:50:00,26.07,26.13,25.98,26.0,208614.0,24.9425,24.9999,24.8564,24.8755,208614.0
2020-05-07 11:00:00,26.02,26.13,26.0,26.08,194992.0,24.8946,24.9999,24.8755,24.952,194992.0
2020-05-07 11:10:00,26.09,26.28,26.09,26.27,129874.0,24.9616,25.1434,24.9616,25.1338,129874.0
2020-05-07 11:20:00,26.26,26.26,26.18,26.25,144440.0,25.1242,25.1242,25.0477,25.1147,144440.0
2020-05-07 11:30:00,26.25,26.33,26.2,26.21,165378.0,25.1147,25.1912,25.0668,25.0764,165378.0
2020-05-07 11:40:00,26.23,26.57,26.23,26.49,346072.0,25.0955,25.4208,25.0955,25.3443,346072.0
2020-05-07 11:50:00,26.49,26.49,26.43,26.49,66470.0,25.3443,25.3443,25.2869,25.3443,66470.0
2020-05-07 12:00:00,26.49,26.58,26.42,26.46,118302.0,25.3443,25.4304,25.2773,25.3156,118302.0
2020-05-07 12:10:00,26.45,26.54,26.42,26.53,85136.0,25.306,25.3921,25.2773,25.3826,85136.0
2020-05-07 12:20:00,26.53,26.58,26.45,26.5,76606.0,25.3826,25.4304,25.306,25.3539,76606.0
2020-05-07 12:30:00,26.49,26.5,26.35,26.35,98312.0,25.3443,25.3539,25.2104,25.2104,98312.0
2020-05-07 12:40:00,26.36,26.36,26.28,26.28,95170.0,25.2199,25.2199,25.1434,25.1434,95170.0
2020-05-07 12:50:00,26.28,26.36,26.24,26.36,105376.0,25.1434,25.2199,25.1051,25.2199,105376.0
2020-05-07 13:00:00,26.36,26.41,26.36,26.39,75562.0,25.2199,25.2678,25.2199,25.2486,75562.0
2020-05-07 13:10:00,26.38,26.45,26.35,26.36,148342.0,25.2391,25.306,25.2104,25.2199,148342.0
2020-05-07 13:20:00,26.35,26.39,26.31,26.31,117050.0,25.2104,25.2486,25.1721,25.1721,117050.0
2020-05-07 13:30:00,26.32,26.4,26.31,26.33,77064.0,25.1816,25.2582,25.1721,25.1912,77064.0
2020-05-07 13:40:00,26.34,26.4,26.31,26.36,87848.0,25.2008,25.2582,25.1721,25.2199,87848.0
2020-05-07 13:50:00,26.36,26.37,26.2,26.3,144790.0,25.2199,25.2295,25.0668,25.1625,144790.0
2020-05-07 14:00:00,26.29,26.29,26.18,26.2,113564.0,25.1529,25.1529,25.0477,25.0668,113564.0
2020-05-07 14:10:00,26.2,26.31,26.18,26.23,250382.0,25.0668,25.1721,25.0477,25.0955,250382.0
2020-05-07 14:20:00,26.23,26.23,26.04,26.11,196310.0,25.0955,25.0955,24.9138,24.9807,196310.0
2020-05-07 14:30:00,26.12,26.17,26.03,26.09,189484.0,24.9903,25.0381,24.9042,24.9616,189484.0
2020-05-07 14:40:00,26.08,26.09,25.93,26.02,292548.0,24.952,24.9616,24.8085,24.8946,292548.0
2020-05-07 14:50:00,26.01,26.05,25.93,26.02,99146.0,24.8851,24.9233,24.8085,24.8946,99146.0
2020-05-07 15:00:00,26.01,26.06,25.84,26.03,382316.0,24.8851,24.9329,24.7224,24.9042,382316.0
2020-05-07 15:10:00,26.03,26.08,25.74,25.88,211022.0,24.9042,24.952,24.6267,24.7607,211022.0
2020-05-07 15:20:00,25.87,25.98,25.84,25.93,303434.0,24.7511,24.8564,24.7224,24.8085,303434.0
2020-05-07 15:30:00,25.94,25.95,25.79,25.82,152898.0,24.8181,24.8277,24.6746,24.7033,152898.0
2020-05-07 15:40:00,25.8,25.96,25.75,25.8,227462.0,24.6841,24.8372,24.6363,24.6841,227462.0
2020-05-07 15:50:00,25.8,25.93,25.75,25.9,444370.0,24.6841,24.8085,24.6363,24.7798,444370.0
2020-05-08 09:30:00,26.94,27.0,26.64,26.7,627862.0,25.7748,25.8322,25.4878,25.5452,627862.0
2020-05-08 09:40:00,26.68,26.92,26.68,26.9,263148.0,25.5261,25.7557,25.5261,25.7366,263148.0
2020-05-08 09:50:00,26.9,26.95,26.82,26.9,159538.0,25.7366,25.7844,25.66,25.7366,159538.0
2020-05-08 10:00:00,26.91,27.06,26.9,26.92,297954.0,25.7461,25.8896,25.7366,25.7557,297954.0
2020-05-08 10:10:00,26.92,27.04,26.92,27.01,213870.0,25.7557,25.8705,25.7557,25.8418,213870.0
2020-05-08 10:20:00,27.02,27.03,26.91,26.93,162416.0,25.8514,25.8609,25.7461,25.7653,162416.0
2020-05-08 10:30:00,26.93,27.04,26.88,27.03,163984.0,25.7653,25.8705,25.7174,25.8609,163984.0
2020-05-08 10:40:00,27.05,27.05,26.82,26.89,172224.0,25.8801,25.8801,25.66,25.727,172224.0
2020-05-08 10:50:00,26.88,26.93,26.83,26.88,107038.0,25.7174,25.7653,25.6696,25.7174,107038.0
2020-05-08 11:00:00,26.89,26.99,26.79,26.97,161738.0,25.727,25.8227,25.6313,25.8035,161738.0
2020-05-08 11:10:00,26.97,27.03,26.97,27.02,88304.0,25.8035,25.8609,25.8035,25.8514,88304.0
2020-05-08 11:20:00,27.01,27.14,26.99,27.09,192046.0,25.8418,25.9662,25.8227,25.9183,192046.0
2020-05-08 11:30:00,27.09,27.15,27.07,27.11,540494.0,25.9183,25.9757,25.8992,25.9375,540494.0
2020-05-08 11:40:00,27.11,27.16,27.08,27.1,77150.0,25.9375,25.9853,25.9088,25.9279,77150.0
2020-05-08 11:50:00,27.11,27.13,27.05,27.1,269502.0,25.9375,25.9566,25.8801,25.9279,269502.0
2020-05-08 12:00:00,27.1,27.15,27.07,27.1,371732.0,25.9279,25.9757,25.8992,25.9279,371732.0
2020-05-08 12:10:00,27.1,27.13,27.03,27.06,52648.0,25.9279,25.9566,25.8609,25.8896,52648.0
2020-05-08 12:20:00,27.07,27.07,27.03,27.04,53298.0,25.8992,25.8992,25.8609,25.8705,53298.0
2020-05-08 12:30:00,27.05,27.11,27.04,27.11,83486.0,25.8801,25.9375,25.8705,25.9375,83486.0
2020-05-08 12:40:00,27.11,27.13,27.04,27.05,66362.0,25.9375,25.9566,25.8705,25.8801,66362.0
2020-05-08 12:50:00,27.05,27.11,27.05,27.11,61824.0,25.8801,25.9375,25.8801,25.9375,61824.0
2020-05-08 13:00:00,27.11,27.13,26.97,26.99,131236.0,25.9375,25.9566,25.8035,25.8227,131236.0
2020-05-08 13:10:00,27.0,27.05,26.97,26.99,119182.0,25.8322,25.8801,25.8035,25.8227,119182.0
2020-05-08 13:20:00,26.99,27.03,26.97,27.0,119814.0,25.8227,25.8609,25.8035,25.8322,119814.0
2020-05-08 13:30:00,27.0,27.03,26.96,26.99,65490.0,25.8322,25.8609,25.794,25.8227,65490.0
2020-05-08 13:40:00,26.99,27.0,26.81,26.83,129306.0,25.8227,25.8322,25.6505,25.6696,129306.0
2020-05-08 13:50:00,26.85,26.88,26.82,26.88,144710.0,25.6887,25.7174,25.66,25.7174,144710.0
2020-05-08 14:00:00,26.87,26.88,26.82,26.86,85738.0,25.7079,25.7174,25.66,25.6983,85738.0
2020-05-08 14:10:00,26.85,27.03,26.85,27.02,90556.0,25.6887,25.8609,25.6887,25.8514,90556.0
2020-05-08 14:20:00,27.01,27.06,27.01,27.04,108920.0,25.8418,25.8896,25.8418,25.8705,108920.0
2020-05-08 14:30:00,27.04,27.07,26.95,26.95,58156.0,25.8705,25.8992,25.7844,25.7844,58156.0
2020-05-08 14:40:00,26.97,27.08,26.95,27.05,104086.0,25.8035,25.9088,25.7844,25.8801,104086.0
2020-05-08 14:50:00,27.05,27.06,26.99,27.04,67754.0,25.8801,25.8896,25.8227,25.8705,67754.0
2020-05-08 15:00:00,27.04,27.17,27.04,27.11,152574.0,25.8705,25.9949,25.8705,25.9375,152574.0
2020-05-08 15:10:00,27.11,27.11,27.03,27.11,91632.0,25.9375,25.9375,25.8609,25.9375,91632.0
2020-05-08 15:20:00,27.1,27.17,27.08,27.16,129848.0,25.9279,25.9949,25.9088,25.9853,129848.0
2020-05-08 15:30:00,27.16,27.3,27.14,27.28,207742.0,25.9853,26.1193,25.9662,26.1001,207742.0
2020-05-08 15:40:00,27.29,27.38,27.27,27.35,237896.0,26.1097,26.1958,26.0906,26.1671,237896.0
2020-05-08 15:50:00,27.34,27.43,27.28,27.36,402178.0,26.1575,26.2436,26.1001,26.1767,402178.0
2020-05-11 09:30:00,26.7,26.73,26.52,26.65,479516.0,25.5452,25.5739,25.373,25.4974,479516.0
2020-05-11 09:40:00,26.67,26.82,26.65,26.72,443938.0,25.5165,25.66,25.4974,25.5643,443938.0
2020-05-11 09:50:00,26.73,26.78,26.54,26.58,294420.0,25.5739,25.6218,25.3921,25.4304,294420.0
2020-05-11 10:00:00,26.57,26.75,26.57,26.66,291428.0,25.4208,25.5931,25.4208,25.5069,291428.0
2020-05-11 10:10:00,26.67,26.71,26.49,26.55,255076.0,25.5165,25.5548,25.3443,25.4017,255076.0
2020-05-11 10:20:00,26.55,26.7,26.55,26.67,268282.0,25.4017,25.5452,25.4017,25.5165,268282.0
2020-05-11 10:30:00,26.66,26.79,26.57,26.67,250054.0,25.5069,25.6313,25.4208,25.5165,250054.0
2020-05-11 10:40:00,26.67,26.77,26.64,26.75,122898.0,25.5165,25.6122,25.4878,25.5931,122898.0
2020-05-11 10:50:00,26.75,26.77,26.61,26.64,106006.0,25.5931,25.6122,25.4591,25.4878,106006.0
2020-05-11 11:00:00,26.65,26.74,26.63,26.71,101868.0,25.4974,25.5835,25.4782,25.5548,101868.0
2020-05-11 11:10:00,26.73,26.76,26.66,26.76,74310.0,25.5739,25.6026,25.5069,25.6026,74310.0
2020-05-11 11:20:00,26.75,26.83,26.68,26.83,120510.0,25.5931,25.6696,25.5261,25.6696,120510.0
2020-05-11 11:30:00,26.83,26.91,26.82,26.87,142278.0,25.6696,25.7461,25.66,25.7079,142278.0
2020-05-11 11:40:00,26.88,26.91,26.85,26.88,119100.0,25.7174,25.7461,25.6887,25.7174,119100.0
2020-05-11 11:50:00,26.87,26.88,26.83,26.88,46974.0,25.7079,25.7174,25.6696,25.7174,46974.0
2020-05-11 12:00:00,26.89,26.91,26.84,26.86,52604.0,25.727,25.7461,25.6792,25.6983,52604.0
2020-05-11 12:10:00,26.86,26.96,26.84,26.96,59868.0,25.6983,25.794,25.6792,25.794,59868.0
2020-05-11 12:20:00,26.97,27.13,26.97,27.11,210788.0,25.8035,25.9566,25.8035,25.9375,210788.0
2020-05-11 12:30:00,27.11,27.24,27.11,27.22,340500.0,25.9375,26.0619,25.9375,26.0427,340500.0
2020-05-11 12:40:00,27.22,27.23,27.08,27.08,205758.0,26.0427,26.0523,25.9088,25.9088,205758.0
2020-05-11 12:50:00,27.08,27.21,27.07,27.21,65742.0,25.9088,26.0332,25.8992,26.0332,65742.0
2020-05-11 13:00:00,27.2,27.38,27.15,27.38,143248.0,26.0236,26.1958,25.9757,26.1958,143248.0
2020-05-11 13:10:00,27.39,27.39,27.34,27.38,172000.0,26.2054,26.2054,26.1575,26.1958,172000.0
2020-05-11 13:20:00,27.39,27.45,27.35,27.41,208512.0,26.2054,26.2628,26.1671,26.2245,208512.0
2020-05-11 13:30:00,27.42,27.49,27.39,27.49,217392.0,26.2341,26.301,26.2054,26.301,217392.0
2020-05-11 13:40:00,27.48,27.5,27.34,27.36,493484.0,26.2915,26.3106,26.1575,26.1767,493484.0
2020-05-11 13:50:00,27.36,27.39,27.29,27.29,162194.0,26.1767,26.2054,26.1097,26.1097,162194.0
2020-05-11 14:00:00,27.29,27.31,27.14,27.21,236106.0,26.1097,26.1288,25.9662,26.0332,236106.0
2020-05-11 14:10:00,27.19,27.19,27.09,27.18,257710.0,26.014,26.014,25.9183,26.0045,257710.0
2020-05-11 14:20:00,27.2,27.26,27.11,27.16,189110.0,26.0236,26.081,25.9375,25.9853,189110.0
2020-05-11 14:30:00,27.16,27.34,27.15,27.31,221290.0,25.9853,26.1575,25.9757,26.1288,221290.0
2020-05-11 14:40:00,27.32,27.32,27.26,27.29,54594.0,26.1384,26.1384,26.081,26.1097,54594.0
2020-05-11 14:50:00,27.29,27.35,27.27,27.28,118000.0,26.1097,26.1671,26.0906,26.1001,118000.0
2020-05-11 15:00:00,27.3,27.42,27.3,27.4,242422.0,26.1193,26.2341,26.1193,26.2149,242422.0
2020-05-11 15:10:00,27.41,27.43,27.31,27.35,99414.0,26.2245,26.2436,26.1288,26.1671,99414.0
2020-05-11 15:20:00,27.34,27.35,27.2,27.26,191734.0,26.1575,26.1671,26.0236,26.081,191734.0
2020-05-11 15:30:00,27.25,27.3,27.15,27.22,181328.0,26.0714,26.1193,25.9757,26.0427,181328.0
2020-05-11 15:40:00,27.24,27.26,27.13,27.15,147430.0,26.0619,26.081,25.9566,25.9757,147430.0
2020-05-11 15:50:00,27.14,27.21,27.0,27.02,275408.0,25.9662,26.0332,25.8322,25.8514,275408.0
2020-05-12 09:30:00,27.44,27.57,27.34,27.49,614698.0,26.2532,26.3776,26.1575,26.301,614698.0
2020-05-12 09:40:00,27.51,27.52,27.2,27.21,1015708.0,26.3202,26.3297,26.0236,26.0332,1015708.0
2020-05-12 09:50:00,27.21,27.27,27.02,27.24,444906.0,26.0332,26.0906,25.8514,26.0619,444906.0
2020-05-12 10:00:00,27.25,27.32,27.15,27.18,252648.0,26.0714,26.1384,25.9757,26.0045,252648.0
2020-05-12 10:10:00,27.2,27.35,27.14,27.33,158946.0,26.0236,26.1671,25.9662,26.148,158946.0
2020-05-12 10:20:00,27.33,27.33,27.09,27.11,197520.0,26.148,26.148,25.9183,25.9375,197520.0
2020-05-12 10:30:00,27.11,27.23,27.08,27.13,242310.0,25.9375,26.0523,25.9088,25.9566,242310.0
2020-05-12 10:40:00,27.11,27.19,26.93,26.96,442842.0,25.9375,26.014,25.7653,25.794,442842.0
2020-05-12 10:50:00,26.96,27.18,26.95,27.13,227840.0,25.794,26.0045,25.7844,25.9566,227840.0
2020-05-12 11:00:00,27.12,27.28,27.08,27.28,142136.0,25.947,26.1001,25.9088,26.1001,142136.0
2020-05-12 11:10:00,27.27,27.27,27.16,27.2,110274.0,26.0906,26.0906,25.9853,26.0236,110274.0
2020-05-12 11:20:00,27.21,27.28,27.17,27.18,196770.0,26.0332,26.1001,25.9949,26.0045,196770.0
2020-05-12 11:30:00,27.2,27.26,27.06,27.1,82390.0,26.0236,26.081,25.8896,25.9279,82390.0
2020-05-12 11:40:00,27.11,27.11,26.97,27.0,144790.0,25.9375,25.9375,25.8035,25.8322,144790.0
2020-05-12 11:50:00,27.0,27.11,26.98,27.09,137486.0,25.8322,25.9375,25.8131,25.9183,137486.0
2020-05-12 12:00:00,27.09,27.13,27.05,27.08,101124.0,25.9183,25.9566,25.8801,25.9088,101124.0
2020-05-12 12:10:00,27.06,27.1,27.0,27.1,103348.0,25.8896,25.9279,25.8322,25.9279,103348.0
2020-05-12 12:20:00,27.08,27.16,27.05,27.13,100150.0,25.9088,25.9853,25.8801,25.9566,100150.0
2020-05-12 12:30:00,27.11,27.16,27.05,27.11,163418.0,25.9375,25.9853,25.8801,25.9375,163418.0
2020-05-12 12:40:00,27.11,27.11,27.04,27.08,80518.0,25.9375,25.9375,25.8705,25.9088,80518.0
2020-05-12 12:50:00,27.07,27.12,27.02,27.1,99136.0,25.8992,25.947,25.8514,25.9279,99136.0
2020-05-12 13:00:00,27.08,27.08,26.92,26.93,164518.0,25.9088,25.9088,25.7557,25.7653,164518.0
2020-05-12 13:10:00,26.92,26.92,26.65,26.67,377078.0,25.7557,25.7557,25.4974,25.5165,377078.0
2020-05-12 13:20:00,26.65,26.67,26.48,26.56,270600.0,25.4974,25.5165,25.3347,25.4113,270600.0
2020-05-12 13:30:00,26.56,26.7,26.53,26.67,173888.0,25.4113,25.5452,25.3826,25.5165,173888.0
2020-05-12 13:40:00,26.66,26.72,26.61,26.7,252156.0,25.5069,25.5643,25.4591,25.5452,252156.0
2020-05-12 13:50:00,26.69,26.77,26.68,26.76,88578.0,25.5356,25.6122,25.5261,25.6026,88578.0
2020-05-12 14:00:00,26.76,26.79,26.65,26.66,91596.0,25.6026,25.6313,25.4974,25.5069,91596.0
2020-05-12 14:10:00,26.66,26.67,26.43,26.49,150826.0,25.5069,25.5165,25.2869,25.3443,150826.0
2020-05-12 14:20:00,26.48,26.6,26.48,26.56,121324.0,25.3347,25.4495,25.3347,25.4113,121324.0
2020-05-12 14:30:00,26.54,26.63,26.46,26.6,130578.0,25.3921,25.4782,25.3156,25.4495,130578.0
2020-05-12 14:40:00,26.61,26.61,26.41,26.56,91904.0,25.4591,25.4591,25.2678,25.4113,91904.0
2020-05-12 14:50:00,26.55,26.71,26.54,26.67,87206.0,25.4017,25.5548,25.3921,25.5165,87206.0
2020-05-12 15:00:00,26.65,26.68,26.6,26.64,79780.0,25.4974,25.5261,25.4495,25.4878,79780.0
2020-05-12 15:10:00,26.61,26.61,26.41,26.42,161122.0,25.4591,25.4591,25.2678,25.2773,161122.0
2020-05-12 15:20:00,26.43,26.46,26.32,26.35,217626.0,25.2869,25.3156,25.1816,25.2104,217626.0
2020-05-12 15:30:00,26.35,26.39,26.14,26.21,302156.0,25.2104,25.2486,25.0094,25.0764,302156.0
2020-05-12 15:40:00,26.2,26.2,25.83,25.84,506212.0,25.0668,25.0668,24.7128,24.7224,506212.0
2020-05-12 15:50:00,25.84,25.84,25.5,25.5,533042.0,24.7224,24.7224,24.3971,24.3971,533042.0
2020-05-13 09:30:00,25.17,25.25,24.56,24.86,992604.0,24.0814,24.1579,23.4978,23.7848,992604.0
2020-05-13 09:40:00,24.86,24.93,24.63,24.91,393722.0,23.7848,23.8518,23.5647,23.8326,393722.0
2020-05-13 09:50:00,24.89,24.93,24.65,24.83,281648.0,23.8135,23.8518,23.5839,23.7561,281648.0
2020-05-13 10:00:00,24.82,25.11,24.81,25.0,422290.0,23.7465,24.024,23.737,23.9187,422290.0
2020-05-13 10:10:00,24.99,25.04,24.93,24.95,254610.0,23.9092,23.957,23.8518,23.8709,254610.0
2020-05-13 10:20:00,24.94,25.13,24.78,25.07,353304.0,23.8613,24.0431,23.7083,23.9857,353304.0
2020-05-13 10:30:00,25.07,25.33,25.02,25.13,380374.0,23.9857,24.2345,23.9379,24.0431,380374.0
2020-05-13 10:40:00,25.16,25.2,24.99,25.0,145674.0,24.0718,24.1101,23.9092,23.9187,145674.0
2020-05-13 10:50:00,24.99,25.06,24.68,24.71,188154.0,23.9092,23.9761,23.6126,23.6413,188154.0
2020-05-13 11:00:00,24.72,24.79,24.63,24.7,352068.0,23.6508,23.7178,23.5647,23.6317,352068.0
2020-05-13 11:10:00,24.73,24.86,24.54,24.56,222718.0,23.6604,23.7848,23.4786,23.4978,222718.0
2020-05-13 11:20:00,24.54,24.54,24.32,24.49,449034.0,23.4786,23.4786,23.2681,23.4308,449034.0
2020-05-13 11:30:00,24.48,24.57,24.22,24.31,418768.0,23.4212,23.5073,23.1725,23.2586,418768.0
2020-05-13 11:40:00,24.31,24.34,23.98,24.0,443246.0,23.2586,23.2873,22.9429,22.962,443246.0
2020-05-13 11:50:00,24.03,24.09,23.85,24.0,479376.0,22.9907,23.0481,22.8185,22.962,479376.0
2020-05-13 12:00:00,24.02,24.14,23.73,23.73,473878.0,22.9811,23.0959,22.7037,22.7037,473878.0
2020-05-13 12:10:00,23.74,23.86,23.56,23.58,361438.0,22.7132,22.828,22.541,22.5602,361438.0
2020-05-13 12:20:00,23.6,23.91,23.6,23.9,466030.0,22.5793,22.8759,22.5793,22.8663,466030.0
2020-05-13 12:30:00,23.9,23.97,23.81,23.95,331944.0,22.8663,22.9333,22.7802,22.9142,331944.0
2020-05-13 12:40:00,23.92,24.03,23.8,23.99,280630.0,22.8854,22.9907,22.7706,22.9524,280630.0
2020-05-13 12:50:00,24.0,24.04,23.89,23.98,314664.0,22.962,23.0003,22.8567,22.9429,314664.0
2020-05-13 13:00:00,23.98,24.01,23.68,23.74,222074.0,22.9429,22.9716,22.6558,22.7132,222074.0
2020-05-13 13:10:00,23.75,24.14,23.75,24.08,349756.0,22.7228,23.0959,22.7228,23.0385,349756.0
2020-05-13 13:20:00,24.08,24.09,23.84,23.98,250942.0,23.0385,23.0481,22.8089,22.9429,250942.0
2020-05-13 13:30:00,23.98,24.0,23.84,23.95,215852.0,22.9429,22.962,22.8089,22.9142,215852.0
2020-05-13 13:40:00,23.96,24.0,23.83,23.91,119162.0,22.9237,22.962,22.7993,22.8759,119162.0
2020-05-13 13:50:00,23.91,23.91,23.73,23.79,229770.0,22.8759,22.8759,22.7037,22.7611,229770.0
2020-05-13 14:00:00,23.78,23.83,23.64,23.82,255386.0,22.7515,22.7993,22.6176,22.7898,255386.0
2020-05-13 14:10:00,23.81,24.05,23.77,23.92,386906.0,22.7802,23.0098,22.7419,22.8854,386906.0
2020-05-13 14:20:00,23.93,24.02,23.77,23.78,184230.0,22.895,22.9811,22.7419,22.7515,184230.0
2020-05-13 14:30:00,23.76,23.83,23.68,23.73,172104.0,22.7324,22.7993,22.6558,22.7037,172104.0
2020-05-13 14:40:00,23.73,23.76,23.6,23.71,334024.0,22.7037,22.7324,22.5793,22.6845,334024.0
2020-05-13 14:50:00,23.7,23.74,23.5,23.52,245322.0,22.675,22.7132,22.4836,22.5027,245322.0
2020-05-13 15:00:00,23.53,23.9,23.53,23.64,388008.0,22.5123,22.8663,22.5123,22.6176,388008.0
2020-05-13 15:10:00,23.66,23.75,23.54,23.63,199064.0,22.6367,22.7228,22.5219,22.608,199064.0
2020-05-13 15:20:00,23.63,23.66,23.25,23.43,594262.0,22.608,22.6367,22.2444,22.4166,594262.0
2020-05-13 15:30:00,23.42,23.66,23.35,23.52,453122.0,22.4071,22.6367,22.3401,22.5027,453122.0
2020-05-13 15:40:00,23.53,23.75,23.48,23.7,284818.0,22.5123,22.7228,22.4645,22.675,284818.0
2020-05-13 15:50:00,23.68,23.96,23.66,23.83,539100.0,22.6558,22.9237,22.6367,22.7993,539100.0
2020-05-14 09:30:00,22.99,23.31,22.97,23.01,661608.0,21.9957,22.3018,21.9765,22.0148,661608.0
2020-05-14 09:40:00,23.0,23.02,22.78,22.79,648526.0,22.0052,22.0244,21.7948,21.8043,648526.0
2020-05-14 09:50:00,22.78,22.84,22.52,22.56,527268.0,21.7948,21.8522,21.546,21.5843,527268.0
2020-05-14 10:00:00,22.55,22.73,22.43,22.72,551986.0,21.5747,21.7469,21.4599,21.7373,551986.0
2020-05-14 10:10:00,22.72,22.8,22.6,22.72,333466.0,21.7373,21.8139,21.6225,21.7373,333466.0
2020-05-14 10:20:00,22.72,22.96,22.72,22.75,459700.0,21.7373,21.967,21.7373,21.7661,459700.0
2020-05-14 10:30:00,22.78,23.33,22.78,23.33,451448.0,21.7948,22.321,21.7948,22.321,451448.0
2020-05-14 10:40:00,23.33,23.55,23.13,23.52,434436.0,22.321,22.5315,22.1296,22.5027,434436.0
2020-05-14 10:50:00,23.53,23.75,23.47,23.57,548066.0,22.5123,22.7228,22.4549,22.5506,548066.0
2020-05-14 11:00:00,23.55,23.85,23.55,23.74,356508.0,22.5315,22.8185,22.5315,22.7132,356508.0
2020-05-14 11:10:00,23.75,24.01,23.71,23.9,351108.0,22.7228,22.9716,22.6845,22.8663,351108.0
2020-05-14 11:20:00,23.89,23.9,23.5,23.57,358578.0,22.8567,22.8663,22.4836,22.5506,358578.0
2020-05-14 11:30:00,23.57,23.79,23.46,23.47,268468.0,22.5506,22.7611,22.4453,22.4549,268468.0
2020-05-14 11:40:00,23.45,23.5,23.34,23.43,304182.0,22.4358,22.4836,22.3305,22.4166,304182.0
2020-05-14 11:50:00,23.43,23.79,23.41,23.57,352060.0,22.4166,22.7611,22.3975,22.5506,352060.0
2020-05-14 12:00:00,23.6,23.71,23.49,23.61,293236.0,22.5793,22.6845,22.474,22.5889,293236.0
2020-05-14 12:10:00,23.6,23.86,23.6,23.74,291374.0,22.5793,22.828,22.5793,22.7132,291374.0
2020-05-14 12:20:00,23.78,23.99,23.74,23.84,415392.0,22.7515,22.9524,22.7132,22.8089,415392.0
2020-05-14 12:30:00,23.88,24.0,23.85,23.93,315776.0,22.8472,22.962,22.8185,22.895,315776.0
2020-05-14 12:40:00,23.9,23.93,23.8,23.83,321938.0,22.8663,22.895,22.7706,22.7993,321938.0
2020-05-14 12:50:00,23.83,24.37,23.81,24.29,403148.0,22.7993,23.316,22.7802,23.2394,403148.0
2020-05-14 13:00:00,24.3,24.34,24.15,24.2,304656.0,23.249,23.2873,23.1055,23.1533,304656.0
2020-05-14 13:10:00,24.19,24.33,24.19,24.33,275838.0,23.1438,23.2777,23.1438,23.2777,275838.0
2020-05-14 13:20:00,24.33,24.55,24.32,24.55,400132.0,23.2777,23.4882,23.2681,23.4882,400132.0
2020-05-14 13:30:00,24.55,24.64,24.41,24.42,391624.0,23.4882,23.5743,23.3543,23.3638,391624.0
2020-05-14 13:40:00,24.43,24.47,24.32,24.43,225166.0,23.3734,23.4117,23.2681,23.3734,225166.0
2020-05-14 13:50:00,24.43,24.45,24.21,24.22,234878.0,23.3734,23.3925,23.1629,23.1725,234878.0
2020-05-14 14:00:00,24.23,24.24,24.03,24.17,348234.0,23.182,23.1916,22.9907,23.1246,348234.0
2020-05-14 14:10:00,24.18,24.31,24.17,24.24,214960.0,23.1342,23.2586,23.1246,23.1916,214960.0
2020-05-14 14:20:00,24.25,24.4,24.24,24.39,268392.0,23.2012,23.3447,23.1916,23.3351,268392.0
2020-05-14 14:30:00,24.4,24.45,24.14,24.15,338070.0,23.3447,23.3925,23.0959,23.1055,338070.0
2020-05-14 14:40:00,24.14,24.22,24.0,24.06,292508.0,23.0959,23.1725,22.962,23.0194,292508.0
2020-05-14 14:50:00,24.06,24.36,24.03,24.33,326822.0,23.0194,23.3064,22.9907,23.2777,326822.0
2020-05-14 15:00:00,24.28,24.61,24.26,24.58,332794.0,23.2299,23.5456,23.2107,23.5169,332794.0
2020-05-14 15:10:00,24.57,24.61,24.43,24.55,482774.0,23.5073,23.5456,23.3734,23.4882,482774.0
2020-05-14 15:20:00,24.54,24.81,24.5,24.76,638816.0,23.4786,23.737,23.4404,23.6891,638816.0
2020-05-14 15:30:00,24.76,24.84,24.51,24.58,315648.0,23.6891,23.7657,23.4499,23.5169,315648.0
2020-05-14 15:40:00,24.56,24.83,24.48,24.78,326620.0,23.4978,23.7561,23.4212,23.7083,326620.0
2020-05-14 15:50:00,24.78,25.03,24.78,25.0,688346.0,23.7083,23.9474,23.7083,23.9187,688346.0
2020-05-15 09:30:00,24.35,24.54,24.11,24.5,804262.0,23.2969,23.4786,23.0672,23.4404,804262.0
2020-05-15 09:40:00,24.51,24.77,24.49,24.66,514338.0,23.4499,23.6987,23.4308,23.5934,514338.0
2020-05-15 09:50:00,24.66,24.92,24.66,24.78,500758.0,23.5934,23.8422,23.5934,23.7083,500758.0
2020-05-15 10:00:00,24.8,24.87,24.63,24.81,315940.0,23.7274,23.7944,23.5647,23.737,315940.0
2020-05-15 10:10:00,24.79,25.09,24.77,24.92,540802.0,23.7178,24.0048,23.6987,23.8422,540802.0
2020-05-15 10:20:00,24.93,25.02,24.77,24.82,309954.0,23.8518,23.9379,23.6987,23.7465,309954.0
2020-05-15 10:30:00,24.81,24.91,24.58,24.73,473168.0,23.737,23.8326,23.5169,23.6604,473168.0
2020-05-15 10:40:00,24.72,24.82,24.65,24.74,163468.0,23.6508,23.7465,23.5839,23.67,163468.0
2020-05-15 10:50:00,24.73,24.75,24.46,24.53,265200.0,23.6604,23.6796,23.4021,23.4691,265200.0
2020-05-15 11:00:00,24.5,24.5,24.2,24.36,454032.0,23.4404,23.4404,23.1533,23.3064,454032.0
2020-05-15 11:10:00,24.36,24.43,24.25,24.42,340012.0,23.3064,23.3734,23.2012,23.3638,340012.0
2020-05-15 11:20:00,24.41,24.58,24.38,24.5,318662.0,23.3543,23.5169,23.3256,23.4404,318662.0
2020-05-15 11:30:00,24.52,24.56,24.4,24.4,292120.0,23.4595,23.4978,23.3447,23.3447,292120.0
2020-05-15 11:40:00,24.43,24.47,24.31,24.34,320268.0,23.3734,23.4117,23.2586,23.2873,320268.0
2020-05-15 11:50:00,24.34,24.51,24.31,24.49,226586.0,23.2873,23.4499,23.2586,23.4308,226586.0
2020-05-15 12:00:00,24.47,24.74,24.45,24.74,254236.0,23.4117,23.67,23.3925,23.67,254236.0
2020-05-15 12:10:00,24.74,24.74,24.6,24.67,223410.0,23.67,23.67,23.536,23.603,223410.0
2020-05-15 12:20:00,24.68,24.83,24.68,24.75,189292.0,23.6126,23.7561,23.6126,23.6796,189292.0
2020-05-15 12:30:00,24.75,24.83,24.7,24.82,177766.0,23.6796,23.7561,23.6317,23.7465,177766.0
2020-05-15 12:40:00,24.81,24.9,24.66,24.7,337430.0,23.737,23.8231,23.5934,23.6317,337430.0
2020-05-15 12:50:00,24.71,24.75,24.58,24.7,176132.0,23.6413,23.6796,23.5169,23.6317,176132.0
2020-05-15 13:00:00,24.7,24.85,24.69,24.74,175848.0,23.6317,23.7752,23.6221,23.67,175848.0
2020-05-15 13:10:00,24.78,24.93,24.76,24.84,213916.0,23.7083,23.8518,23.6891,23.7657,213916.0
2020-05-15 13:20:00,24.83,24.93,24.81,24.89,197578.0,23.7561,23.8518,23.737,23.8135,197578.0
2020-05-15 13:30:00,24.85,24.99,24.81,24.92,138610.0,23.7752,23.9092,23.737,23.8422,138610.0
2020-05-15 13:40:00,24.89,24.93,24.75,24.8,158368.0,23.8135,23.8518,23.6796,23.7274,158368.0
2020-05-15 13:50:00,24.82,24.99,24.78,24.98,170746.0,23.7465,23.9092,23.7083,23.8996,170746.0
2020-05-15 14:00:00,24.99,25.25,24.99,25.17,317966.0,23.9092,24.1579,23.9092,24.0814,317966.0
2020-05-15 14:10:00,25.16,25.27,25.11,25.18,177816.0,24.0718,24.1771,24.024,24.091,177816.0
2020-05-15 14:20:00,25.21,25.33,25.19,25.29,252664.0,24.1197,24.2345,24.1005,24.1962,252664.0
2020-05-15 14:30:00,25.32,25.32,24.93,24.99,258016.0,24.2249,24.2249,23.8518,23.9092,258016.0
2020-05-15 14:40:00,25.01,25.06,24.93,25.03,199764.0,23.9283,23.9761,23.8518,23.9474,199764.0
2020-05-15 14:50:00,25.04,25.16,24.95,24.95,274908.0,23.957,24.0718,23.8709,23.8709,274908.0
2020-05-15 15:00:00,24.98,25.15,24.9,25.08,193014.0,23.8996,24.0623,23.8231,23.9953,193014.0
2020-05-15 15:10:00,25.07,25.12,24.99,25.1,249254.0,23.9857,24.0335,23.9092,24.0144,249254.0
2020-05-15 15:20:00,25.1,25.2,25.07,25.11,269106.0,24.0144,24.1101,23.9857,24.024,269106.0
2020-05-15 15:30:00,25.1,25.19,24.89,24.93,361594.0,24.0144,24.1005,23.8135,23.8518,361594.0
2020-05-15 15:40:00,24.94,25.1,24.82,25.08,423688.0,23.8613,24.0144,23.7465,23.9953,423688.0
2020-05-15 15:50:00,25.09,25.24,24.95,25.21,527528.0,24.0048,24.1484,23.8709,24.1197,527528.0
2020-05-18 09:30:00,27.34,27.69,27.31,27.65,1318646.0,26.1575,26.4924,26.1288,26.4541,1318646.0
2020-05-18 09:40:00,27.66,27.78,27.52,27.64,512576.0,26.4637,26.5785,26.3297,26.4446,512576.0
2020-05-18 09:50:00,27.64,27.66,27.37,27.49,563852.0,26.4446,26.4637,26.1862,26.301,563852.0
2020-05-18 10:00:00,27.51,27.59,27.4,27.45,227416.0,26.3202,26.3967,26.2149,26.2628,227416.0
2020-05-18 10:10:00,27.44,27.46,27.3,27.46,294336.0,26.2532,26.2723,26.1193,26.2723,294336.0
2020-05-18 10:20:00,27.45,27.49,27.33,27.33,230604.0,26.2628,26.301,26.148,26.148,230604.0
2020-05-18 10:30:00,27.34,27.52,27.34,27.52,280032.0,26.1575,26.3297,26.1575,26.3297,280032.0
2020-05-18 10:40:00,27.52,27.65,27.5,27.63,238776.0,26.3297,26.4541,26.3106,26.435,238776.0
2020-05-18 10:50:00,27.64,27.73,27.61,27.66,215466.0,26.4446,26.5307,26.4159,26.4637,215466.0
2020-05-18 11:00:00,27.66,27.83,27.65,27.82,322362.0,26.4637,26.6263,26.4541,26.6168,322362.0
2020-05-18 11:10:00,27.82,27.86,27.72,27.86,241272.0,26.6168,26.655,26.5211,26.655,241272.0
2020-05-18 11:20:00,27.86,27.98,27.86,27.92,286372.0,26.655,26.7699,26.655,26.7124,286372.0
2020-05-18 11:30:00,27.92,27.93,27.82,27.85,175306.0,26.7124,26.722,26.6168,26.6455,175306.0
2020-05-18 11:40:00,27.84,27.99,27.79,27.79,221606.0,26.6359,26.7794,26.5881,26.5881,221606.0
2020-05-18 11:50:00,27.8,27.89,27.74,27.86,201188.0,26.5976,26.6837,26.5402,26.655,201188.0
2020-05-18 12:00:00,27.86,27.93,27.82,27.89,115074.0,26.655,26.722,26.6168,26.6837,115074.0
2020-05-18 12:10:00,27.87,27.89,27.75,27.75,175950.0,26.6646,26.6837,26.5498,26.5498,175950.0
2020-05-18 12:20:00,27.75,27.88,27.75,27.86,238584.0,26.5498,26.6742,26.5498,26.655,238584.0
2020-05-18 12:30:00,27.86,27.92,27.85,27.92,173800.0,26.655,26.7124,26.6455,26.7124,173800.0
2020-05-18 12:40:00,27.93,27.94,27.77,27.81,115412.0,26.722,26.7316,26.5689,26.6072,115412.0
2020-05-18 12:50:00,27.82,27.9,27.82,27.86,115654.0,26.6168,26.6933,26.6168,26.655,115654.0
2020-05-18 13:00:00,27.86,27.97,27.85,27.93,190446.0,26.655,26.7603,26.6455,26.722,190446.0
2020-05-18 13:10:00,27.93,28.0,27.91,28.0,130868.0,26.722,26.789,26.7029,26.789,130868.0
2020-05-18 13:20:00,28.0,28.09,27.97,28.09,300670.0,26.789,26.8751,26.7603,26.8751,300670.0
2020-05-18 13:30:00,28.09,28.09,28.01,28.05,92734.0,26.8751,26.8751,26.7986,26.8368,92734.0
2020-05-18 13:40:00,28.05,28.11,28.02,28.07,176302.0,26.8368,26.8942,26.8081,26.856,176302.0
2020-05-18 13:50:00,28.07,28.11,28.02,28.11,143860.0,26.856,26.8942,26.8081,26.8942,143860.0
2020-05-18 14:00:00,28.11,28.22,28.09,28.13,272130.0,26.8942,26.9995,26.8751,26.9134,272130.0
2020-05-18 14:10:00,28.13,28.17,28.07,28.09,104686.0,26.9134,26.9516,26.856,26.8751,104686.0
2020-05-18 14:20:00,28.09,28.15,28.04,28.13,123902.0,26.8751,26.9325,26.8273,26.9134,123902.0
2020-05-18 14:30:00,28.11,28.19,28.11,28.19,177540.0,26.8942,26.9708,26.8942,26.9708,177540.0
2020-05-18 14:40:00,28.2,28.25,28.14,28.16,209558.0,26.9803,27.0282,26.9229,26.9421,209558.0
2020-05-18 14:50:00,28.15,28.17,28.06,28.14,131008.0,26.9325,26.9516,26.8464,26.9229,131008.0
2020-05-18 15:00:00,28.13,28.22,28.13,28.2,125510.0,26.9134,26.9995,26.9134,26.9803,125510.0
2020-05-18 15:10:00,28.16,28.18,28.08,28.16,103662.0,26.9421,26.9612,26.8655,26.9421,103662.0
2020-05-18 15:20:00,28.15,28.2,28.11,28.18,139256.0,26.9325,26.9803,26.8942,26.9612,139256.0
2020-05-18 15:30:00,28.18,28.37,28.18,28.36,312484.0,26.9612,27.143,26.9612,27.1334,312484.0
2020-05-18 15:40:00,28.36,28.48,28.33,28.43,319336.0,27.1334,27.2482,27.1047,27.2004,319336.0
2020-05-18 15:50:00,28.45,28.5,28.07,28.08,615468.0,27.2195,27.2674,26.856,26.8655,615468.0
2020-05-19 09:30:00,27.96,27.96,27.53,27.64,795882.0,26.7507,26.7507,26.3393,26.4446,795882.0
2020-05-19 09:40:00,27.61,27.7,27.39,27.41,1308148.0,26.4159,26.502,26.2054,26.2245,1308148.0
2020-05-19 09:50:00,27.41,27.74,27.41,27.71,742802.0,26.2245,26.5402,26.2245,26.5115,742802.0
2020-05-19 10:00:00,27.73,28.07,27.67,28.04,641640.0,26.5307,26.856,26.4733,26.8273,641640.0
2020-05-19 10:10:00,28.03,28.13,27.79,27.83,559458.0,26.8177,26.9134,26.5881,26.6263,559458.0
2020-05-19 10:20:00,27.83,27.91,27.69,27.81,477654.0,26.6263,26.7029,26.4924,26.6072,477654.0
2020-05-19 10:30:00,27.83,27.9,27.7,27.75,187142.0,26.6263,26.6933,26.502,26.5498,187142.0
2020-05-19 10:40:00,27.73,27.73,27.49,27.65,340160.0,26.5307,26.5307,26.301,26.4541,340160.0
2020-05-19 10:50:00,27.64,27.91,27.64,27.87,447592.0,26.4446,26.7029,26.4446,26.6646,447592.0
2020-05-19 11:00:00,27.86,27.98,27.81,27.92,215822.0,26.655,26.7699,26.6072,26.7124,215822.0
2020-05-19 11:10:00,27.92,27.95,27.74,27.93,381540.0,26.7124,26.7411,26.5402,26.722,381540.0
2020-05-19 11:20:00,27.94,28.07,27.9,28.05,382626.0,26.7316,26.856,26.6933,26.8368,382626.0
2020-05-19 11:30:00,28.01,28.11,27.96,28.01,322102.0,26.7986,26.8942,26.7507,26.7986,322102.0
2020-05-19 11:40:00,28.01,28.15,27.97,28.04,340576.0,26.7986,26.9325,26.7603,26.8273,340576.0
2020-05-19 11:50:00,28.01,28.09,27.93,28.0,239046.0,26.7986,26.8751,26.722,26.789,239046.0
2020-05-19 12:00:00,28.02,28.06,27.95,28.04,217690.0,26.8081,26.8464,26.7411,26.8273,217690.0
2020-05-19 12:10:00,28.04,28.08,27.83,27.85,344522.0,26.8273,26.8655,26.6263,26.6455,344522.0
2020-05-19 12:20:00,27.86,27.97,27.85,27.86,371492.0,26.655,26.7603,26.6455,26.655,371492.0
2020-05-19 12:30:00,27.89,27.92,27.75,27.76,262348.0,26.6837,26.7124,26.5498,26.5594,262348.0
2020-05-19 12:40:00,27.77,27.91,27.77,27.88,232220.0,26.5689,26.7029,26.5689,26.6742,232220.0
2020-05-19 12:50:00,27.88,27.88,27.82,27.86,111938.0,26.6742,26.6742,26.6168,26.655,111938.0
2020-05-19 13:00:00,27.86,27.89,27.8,27.86,141512.0,26.655,26.6837,26.5976,26.655,141512.0
2020-05-19 13:10:00,27.86,27.9,27.84,27.87,132222.0,26.655,26.6933,26.6359,26.6646,132222.0
2020-05-19 13:20:00,27.86,27.88,27.83,27.84,110662.0,26.655,26.6742,26.6263,26.6359,110662.0
2020-05-19 13:30:00,27.84,27.89,27.77,27.88,179180.0,26.6359,26.6837,26.5689,26.6742,179180.0
2020-05-19 13:40:00,27.89,27.98,27.88,27.95,145934.0,26.6837,26.7699,26.6742,26.7411,145934.0
2020-05-19 13:50:00,27.96,27.96,27.86,27.91,137308.0,26.7507,26.7507,26.655,26.7029,137308.0
2020-05-19 14:00:00,27.91,28.02,27.78,28.01,199836.0,26.7029,26.8081,26.5785,26.7986,199836.0
2020-05-19 14:10:00,28.0,28.04,27.97,28.03,166146.0,26.789,26.8273,26.7603,26.8177,166146.0
2020-05-19 14:20:00,28.02,28.06,27.96,27.96,228202.0,26.8081,26.8464,26.7507,26.7507,228202.0
2020-05-19 14:30:00,27.97,28.02,27.93,28.02,183346.0,26.7603,26.8081,26.722,26.8081,183346.0
2020-05-19 14:40:00,28.02,28.12,27.99,28.11,195258.0,26.8081,26.9038,26.7794,26.8942,195258.0
2020-05-19 14:50:00,28.1,28.1,27.29,27.38,620240.0,26.8847,26.8847,26.1097,26.1958,620240.0
2020-05-19 15:00:00,27.36,27.68,27.29,27.67,475280.0,26.1767,26.4828,26.1097,26.4733,475280.0
2020-05-19 15:10:00,27.66,27.96,27.6,27.66,403426.0,26.4637,26.7507,26.4063,26.4637,403426.0
2020-05-19 15:20:00,27.68,27.69,27.43,27.56,353076.0,26.4828,26.4924,26.2436,26.368,353076.0
2020-05-19 15:30:00,27.57,27.58,27.12,27.26,523246.0,26.3776,26.3872,25.947,26.081,523246.0
2020-05-19 15:40:00,27.25,27.34,27.08,27.12,500524.0,26.0714,26.1575,25.9088,25.947,500524.0
2020-05-19 15:50:00,27.09,27.13,26.79,26.81,641780.0,25.9183,25.9566,25.6313,25.6505,641780.0
2020-05-20 09:30:00,27.87,27.93,27.68,27.91,559722.0,26.6646,26.722,26.4828,26.7029,559722.0
2020-05-20 09:40:00,27.93,28.0,27.81,27.94,482448.0,26.722,26.789,26.6072,26.7316,482448.0
2020-05-20 09:50:00,27.96,27.99,27.74,27.9,453320.0,26.7507,26.7794,26.5402,26.6933,453320.0
2020-05-20 10:00:00,27.92,28.06,27.88,28.02,320816.0,26.7124,26.8464,26.6742,26.8081,320816.0
2020-05-20 10:10:00,28.02,28.15,28.0,28.08,289782.0,26.8081,26.9325,26.789,26.8655,289782.0
2020-05-20 10:20:00,28.1,28.21,28.04,28.14,394110.0,26.8847,26.9899,26.8273,26.9229,394110.0
2020-05-20 10:30:00,28.14,28.17,28.04,28.14,272074.0,26.9229,26.9516,26.8273,26.9229,272074.0
2020-05-20 10:40:00,28.14,28.2,28.1,28.13,182698.0,26.9229,26.9803,26.8847,26.9134,182698.0
2020-05-20 10:50:00,28.12,28.16,28.04,28.05,133578.0,26.9038,26.9421,26.8273,26.8368,133578.0
2020-05-20 11:00:00,28.06,28.1,27.99,28.09,168110.0,26.8464,26.8847,26.7794,26.8751,168110.0
2020-05-20 11:10:00,28.09,28.25,28.06,28.25,262196.0,26.8751,27.0282,26.8464,27.0282,262196.0
2020-05-20 11:20:00,28.25,28.27,28.18,28.23,267290.0,27.0282,27.0473,26.9612,27.009,267290.0
2020-05-20 11:30:00,28.23,28.26,28.13,28.16,206548.0,27.009,27.0377,26.9134,26.9421,206548.0
2020-05-20 11:40:00,28.16,28.26,28.14,28.23,193844.0,26.9421,27.0377,26.9229,27.009,193844.0
2020-05-20 11:50:00,28.23,28.25,28.13,28.15,205818.0,27.009,27.0282,26.9134,26.9325,205818.0
2020-05-20 12:00:00,28.15,28.2,28.0,28.0,402898.0,26.9325,26.9803,26.789,26.789,402898.0
2020-05-20 12:10:00,28.02,28.03,27.86,27.93,384552.0,26.8081,26.8177,26.655,26.722,384552.0
2020-05-20 12:20:00,27.93,27.96,27.83,27.96,329634.0,26.722,26.7507,26.6263,26.7507,329634.0
2020-05-20 12:30:00,27.96,27.97,27.9,27.93,181254.0,26.7507,26.7603,26.6933,26.722,181254.0
2020-05-20 12:40:00,27.93,27.94,27.75,27.91,232832.0,26.722,26.7316,26.5498,26.7029,232832.0
2020-05-20 12:50:00,27.93,27.98,27.89,27.96,252252.0,26.722,26.7699,26.6837,26.7507,252252.0
2020-05-20 13:00:00,27.97,27.99,27.76,27.77,218922.0,26.7603,26.7794,26.5594,26.5689,218922.0
2020-05-20 13:10:00,27.79,27.91,27.75,27.84,144206.0,26.5881,26.7029,26.5498,26.6359,144206.0
2020-05-20 13:20:00,27.86,27.86,27.7,27.71,214556.0,26.655,26.655,26.502,26.5115,214556.0
2020-05-20 13:30:00,27.73,27.85,27.72,27.85,247490.0,26.5307,26.6455,26.5211,26.6455,247490.0
2020-05-20 13:40:00,27.86,27.91,27.82,27.88,135302.0,26.655,26.7029,26.6168,26.6742,135302.0
2020-05-20 13:50:00,27.88,27.89,27.8,27.83,81752.0,26.6742,26.6837,26.5976,26.6263,81752.0
2020-05-20 14:00:00,27.82,27.98,27.71,27.8,235196.0,26.6168,26.7699,26.5115,26.5976,235196.0
2020-05-20 14:10:00,27.79,27.86,27.66,27.73,290202.0,26.5881,26.655,26.4637,26.5307,290202.0
2020-05-20 14:20:00,27.74,27.88,27.72,27.81,258136.0,26.5402,26.6742,26.5211,26.6072,258136.0
2020-05-20 14:30:00,27.79,27.93,27.76,27.89,131626.0,26.5881,26.722,26.5594,26.6837,131626.0
2020-05-20 14:40:00,27.89,28.02,27.85,28.0,124358.0,26.6837,26.8081,26.6455,26.789,124358.0
2020-05-20 14:50:00,28.0,28.15,27.99,28.08,403310.0,26.789,26.9325,26.7794,26.8655,403310.0
2020-05-20 15:00:00,28.05,28.1,27.94,27.98,183644.0,26.8368,26.8847,26.7316,26.7699,183644.0
2020-05-20 15:10:00,27.99,28.05,27.82,27.93,303978.0,26.7794,26.8368,26.6168,26.722,303978.0
2020-05-20 15:20:00,27.93,28.09,27.93,28.07,260116.0,26.722,26.8751,26.722,26.856,260116.0
2020-05-20 15:30:00,28.07,28.09,27.97,28.07,139694.0,26.856,26.8751,26.7603,26.856,139694.0
2020-05-20 15:40:00,28.06,28.13,27.89,27.9,268990.0,26.8464,26.9134,26.6837,26.6933,268990.0
2020-05-20 15:50:00,27.91,28.05,27.79,28.01,409710.0,26.7029,26.8368,26.5881,26.7986,409710.0
2020-05-21 09:30:00,27.92,28.23,27.85,28.23,452906.0,26.7124,27.009,26.6455,27.009,452906.0
2020-05-21 09:40:00,28.2,28.35,28.16,28.29,408774.0,26.9803,27.1238,26.9421,27.0664,408774.0
2020-05-21 09:50:00,28.3,28.3,28.08,28.27,390048.0,27.076,27.076,26.8655,27.0473,390048.0
2020-05-21 10:00:00,28.27,28.36,28.16,28.27,398494.0,27.0473,27.1334,26.9421,27.0473,398494.0
2020-05-21 10:10:00,28.28,28.46,28.28,28.39,441428.0,27.0569,27.2291,27.0569,27.1621,441428.0
2020-05-21 10:20:00,28.39,28.55,28.35,28.37,598538.0,27.1621,27.3152,27.1238,27.143,598538.0
2020-05-21 10:30:00,28.36,28.36,27.9,27.92,673120.0,27.1334,27.1334,26.6933,26.7124,673120.0
2020-05-21 10:40:00,27.92,28.14,27.91,28.02,507078.0,26.7124,26.9229,26.7029,26.8081,507078.0
2020-05-21 10:50:00,28.02,28.11,27.97,28.0,255490.0,26.8081,26.8942,26.7603,26.789,255490.0
2020-05-21 11:00:00,27.97,27.97,27.6,27.7,502204.0,26.7603,26.7603,26.4063,26.502,502204.0
2020-05-21 11:10:00,27.68,27.74,27.45,27.5,347452.0,26.4828,26.5402,26.2628,26.3106,347452.0
2020-05-21 11:20:00,27.5,27.58,27.35,27.52,375468.0,26.3106,26.3872,26.1671,26.3297,375468.0
2020-05-21 11:30:00,27.53,27.75,27.5,27.74,414400.0,26.3393,26.5498,26.3106,26.5402,414400.0
2020-05-21 11:40:00,27.74,27.84,27.72,27.73,793892.0,26.5402,26.6359,26.5211,26.5307,793892.0
2020-05-21 11:50:00,27.76,27.82,27.72,27.73,509790.0,26.5594,26.6168,26.5211,26.5307,509790.0
2020-05-21 12:00:00,27.76,28.02,27.75,27.94,359940.0,26.5594,26.8081,26.5498,26.7316,359940.0
2020-05-21 12:10:00,27.95,27.98,27.84,27.87,243612.0,26.7411,26.7699,26.6359,26.6646,243612.0
2020-05-21 12:20:00,27.86,27.99,27.82,27.82,254978.0,26.655,26.7794,26.6168,26.6168,254978.0
2020-05-21 12:30:00,27.81,27.83,27.59,27.61,269002.0,26.6072,26.6263,26.3967,26.4159,269002.0
2020-05-21 12:40:00,27.62,27.85,27.61,27.82,109762.0,26.4254,26.6455,26.4159,26.6168,109762.0
2020-05-21 12:50:00,27.78,27.84,27.7,27.73,77890.0,26.5785,26.6359,26.502,26.5307,77890.0
2020-05-21 13:00:00,27.73,27.96,27.66,27.81,312386.0,26.5307,26.7507,26.4637,26.6072,312386.0
2020-05-21 13:10:00,27.83,27.91,27.79,27.83,147350.0,26.6263,26.7029,26.5881,26.6263,147350.0
2020-05-21 13:20:00,27.83,27.83,27.73,27.8,140234.0,26.6263,26.6263,26.5307,26.5976,140234.0
2020-05-21 13:30:00,27.8,27.84,27.69,27.75,155046.0,26.5976,26.6359,26.4924,26.5498,155046.0
2020-05-21 13:40:00,27.75,27.84,27.69,27.81,138792.0,26.5498,26.6359,26.4924,26.6072,138792.0
2020-05-21 13:50:00,27.82,27.86,27.79,27.83,105654.0,26.6168,26.655,26.5881,26.6263,105654.0
2020-05-21 14:00:00,27.82,27.94,27.8,27.91,148118.0,26.6168,26.7316,26.5976,26.7029,148118.0
2020-05-21 14:10:00,27.92,27.92,27.87,27.89,81906.0,26.7124,26.7124,26.6646,26.6837,81906.0
2020-05-21 14:20:00,27.91,27.97,27.88,27.92,72684.0,26.7029,26.7603,26.6742,26.7124,72684.0
2020-05-21 14:30:00,27.93,27.95,27.64,27.68,162788.0,26.722,26.7411,26.4446,26.4828,162788.0
2020-05-21 14:40:00,27.7,27.75,27.57,27.59,99732.0,26.502,26.5498,26.3776,26.3967,99732.0
2020-05-21 14:50:00,27.63,27.75,27.55,27.65,141832.0,26.435,26.5498,26.3584,26.4541,141832.0
2020-05-21 15:00:00,27.64,27.84,27.64,27.75,227038.0,26.4446,26.6359,26.4446,26.5498,227038.0
2020-05-21 15:10:00,27.75,27.88,27.68,27.87,150018.0,26.5498,26.6742,26.4828,26.6646,150018.0
2020-05-21 15:20:00,27.87,27.91,27.82,27.84,98564.0,26.6646,26.7029,26.6168,26.6359,98564.0
2020-05-21 15:30:00,27.82,27.88,27.66,27.82,196164.0,26.6168,26.6742,26.4637,26.6168,196164.0
2020-05-21 15:40:00,27.8,27.86,27.71,27.81,206312.0,26.5976,26.655,26.5115,26.6072,206312.0
2020-05-21 15:50:00,27.82,27.85,27.66,27.72,256752.0,26.6168,26.6455,26.4637,26.5211,256752.0
2020-05-22 09:30:00,27.71,27.74,27.32,27.32,389384.0,26.5115,26.5402,26.1384,26.1384,389384.0
2020-05-22 09:40:00,27.32,27.5,27.27,27.48,781272.0,26.1384,26.3106,26.0906,26.2915,781272.0
2020-05-22 09:50:00,27.48,27.5,27.34,27.42,485684.0,26.2915,26.3106,26.1575,26.2341,485684.0
2020-05-22 10:00:00,27.4,27.42,27.22,27.25,283496.0,26.2149,26.2341,26.0427,26.0714,283496.0
2020-05-22 10:10:00,27.27,27.31,27.11,27.27,186304.0,26.0906,26.1288,25.9375,26.0906,186304.0
2020-05-22 10:20:00,27.29,27.46,27.27,27.46,252602.0,26.1097,26.2723,26.0906,26.2723,252602.0
2020-05-22 10:30:00,27.47,27.53,27.39,27.44,128222.0,26.2819,26.3393,26.2054,26.2532,128222.0
2020-05-22 10:40:00,27.49,27.54,27.32,27.33,105166.0,26.301,26.3489,26.1384,26.148,105166.0
2020-05-22 10:50:00,27.3,27.38,27.17,27.19,212396.0,26.1193,26.1958,25.9949,26.014,212396.0
2020-05-22 11:00:00,27.18,27.3,27.17,27.27,112824.0,26.0045,26.1193,25.9949,26.0906,112824.0
2020-05-22 11:10:00,27.27,27.34,27.22,27.32,111214.0,26.0906,26.1575,26.0427,26.1384,111214.0
2020-05-22 11:20:00,27.34,27.34,27.15,27.28,155494.0,26.1575,26.1575,25.9757,26.1001,155494.0
2020-05-22 11:30:00,27.29,27.38,27.23,27.36,95480.0,26.1097,26.1958,26.0523,26.1767,95480.0
2020-05-22 11:40:00,27.36,27.38,27.3,27.34,70366.0,26.1767,26.1958,26.1193,26.1575,70366.0
2020-05-22 11:50:00,27.34,27.37,27.29,27.31,48192.0,26.1575,26.1862,26.1097,26.1288,48192.0
2020-05-22 12:00:00,27.31,27.37,27.25,27.29,53842.0,26.1288,26.1862,26.0714,26.1097,53842.0
2020-05-22 12:10:00,27.29,27.29,27.2,27.28,140704.0,26.1097,26.1097,26.0236,26.1001,140704.0
2020-05-22 12:20:00,27.28,27.31,27.25,27.29,77916.0,26.1001,26.1288,26.0714,26.1097,77916.0
2020-05-22 12:30:00,27.29,27.48,27.29,27.45,202508.0,26.1097,26.2915,26.1097,26.2628,202508.0
2020-05-22 12:40:00,27.45,27.48,27.39,27.4,117666.0,26.2628,26.2915,26.2054,26.2149,117666.0
2020-05-22 12:50:00,27.4,27.46,27.38,27.41,87380.0,26.2149,26.2723,26.1958,26.2245,87380.0
2020-05-22 13:00:00,27.42,27.46,27.37,27.37,138396.0,26.2341,26.2723,26.1862,26.1862,138396.0
2020-05-22 13:10:00,27.38,27.43,27.36,27.41,52902.0,26.1958,26.2436,26.1767,26.2245,52902.0
2020-05-22 13:20:00,27.4,27.52,27.39,27.47,176304.0,26.2149,26.3297,26.2054,26.2819,176304.0
2020-05-22 13:30:00,27.48,27.48,27.42,27.44,55532.0,26.2915,26.2915,26.2341,26.2532,55532.0
2020-05-22 13:40:00,27.44,27.49,27.41,27.44,60126.0,26.2532,26.301,26.2245,26.2532,60126.0
2020-05-22 13:50:00,27.43,27.52,27.4,27.49,116006.0,26.2436,26.3297,26.2149,26.301,116006.0
2020-05-22 14:00:00,27.5,27.69,27.49,27.67,219346.0,26.3106,26.4924,26.301,26.4733,219346.0
2020-05-22 14:10:00,27.68,27.68,27.61,27.61,102002.0,26.4828,26.4828,26.4159,26.4159,102002.0
2020-05-22 14:20:00,27.61,27.62,27.56,27.59,57500.0,26.4159,26.4254,26.368,26.3967,57500.0
2020-05-22 14:30:00,27.6,27.67,27.57,27.67,110306.0,26.4063,26.4733,26.3776,26.4733,110306.0
2020-05-22 14:40:00,27.66,27.67,27.52,27.56,178188.0,26.4637,26.4733,26.3297,26.368,178188.0
2020-05-22 14:50:00,27.56,27.6,27.52,27.58,140752.0,26.368,26.4063,26.3297,26.3872,140752.0
2020-05-22 15:00:00,27.58,27.68,27.53,27.67,216612.0,26.3872,26.4828,26.3393,26.4733,216612.0
2020-05-22 15:10:00,27.67,27.68,27.5,27.51,201876.0,26.4733,26.4828,26.3106,26.3202,201876.0
2020-05-22 15:20:00,27.5,27.54,27.38,27.43,256322.0,26.3106,26.3489,26.1958,26.2436,256322.0
2020-05-22 15:30:00,27.44,27.57,27.41,27.52,149406.0,26.2532,26.3776,26.2245,26.3297,149406.0
2020-05-22 15:40:00,27.53,27.66,27.43,27.64,241084.0,26.3393,26.4637,26.2436,26.4446,241084.0
2020-05-22 15:50:00,27.65,27.78,27.56,27.7,396442.0,26.4541,26.5785,26.368,26.502,396442.0
2020-05-26 09:30:00,29.72,29.82,29.53,29.55,693256.0,28.4346,28.5303,28.2528,28.2719,693256.0
2020-05-26 09:40:00,29.55,29.84,29.55,29.81,446554.0,28.2719,28.5494,28.2719,28.5207,446554.0
2020-05-26 09:50:00,29.8,29.85,29.63,29.66,296456.0,28.5111,28.559,28.3485,28.3772,296456.0
2020-05-26 10:00:00,29.66,29.75,29.52,29.55,242314.0,28.3772,28.4633,28.2432,28.2719,242314.0
2020-05-26 10:10:00,29.54,29.7,29.5,29.69,225430.0,28.2624,28.4155,28.2241,28.4059,225430.0
2020-05-26 10:20:00,29.69,29.8,29.63,29.8,248242.0,28.4059,28.5111,28.3485,28.5111,248242.0
2020-05-26 10:30:00,29.8,29.84,29.74,29.77,237130.0,28.5111,28.5494,28.4537,28.4824,237130.0
2020-05-26 10:40:00,29.77,29.82,29.73,29.77,159000.0,28.4824,28.5303,28.4442,28.4824,159000.0
2020-05-26 10:50:00,29.77,29.92,29.77,29.9,269332.0,28.4824,28.6259,28.4824,28.6068,269332.0
2020-05-26 11:00:00,29.89,30.02,29.89,29.95,381496.0,28.5972,28.7216,28.5972,28.6546,381496.0
2020-05-26 11:10:00,29.93,30.0,29.87,29.99,129524.0,28.6355,28.7025,28.5781,28.6929,129524.0
2020-05-26 11:20:00,29.98,30.01,29.71,29.82,776112.0,28.6834,28.7121,28.425,28.5303,776112.0
2020-05-26 11:30:00,29.83,29.83,29.71,29.78,240260.0,28.5398,28.5398,28.425,28.492,240260.0
2020-05-26 11:40:00,29.78,29.8,29.59,29.67,250592.0,28.492,28.5111,28.3102,28.3868,250592.0
2020-05-26 11:50:00,29.66,29.73,29.64,29.71,159878.0,28.3772,28.4442,28.3581,28.425,159878.0
2020-05-26 12:00:00,29.72,29.74,29.66,29.68,146504.0,28.4346,28.4537,28.3772,28.3963,146504.0
2020-05-26 12:10:00,29.7,29.77,29.65,29.65,96656.0,28.4155,28.4824,28.3676,28.3676,96656.0
2020-05-26 12:20:00,29.63,29.68,29.58,29.65,198668.0,28.3485,28.3963,28.3007,28.3676,198668.0
2020-05-26 12:30:00,29.66,29.82,29.66,29.82,138848.0,28.3772,28.5303,28.3772,28.5303,138848.0
2020-05-26 12:40:00,29.84,29.86,29.81,29.84,80398.0,28.5494,28.5685,28.5207,28.5494,80398.0
2020-05-26 12:50:00,29.85,29.93,29.84,29.92,179730.0,28.559,28.6355,28.5494,28.6259,179730.0
2020-05-26 13:00:00,29.93,29.98,29.91,29.95,123418.0,28.6355,28.6834,28.6164,28.6546,123418.0
2020-05-26 13:10:00,29.96,30.0,29.91,29.96,122450.0,28.6642,28.7025,28.6164,28.6642,122450.0
2020-05-26 13:20:00,29.97,30.06,29.93,30.05,183174.0,28.6738,28.7599,28.6355,28.7503,183174.0
2020-05-26 13:30:00,30.05,30.06,29.93,29.98,158040.0,28.7503,28.7599,28.6355,28.6834,158040.0
2020-05-26 13:40:00,29.97,30.0,29.94,29.97,174834.0,28.6738,28.7025,28.6451,28.6738,174834.0
2020-05-26 13:50:00,29.97,30.03,29.96,29.97,66548.0,28.6738,28.7312,28.6642,28.6738,66548.0
2020-05-26 14:00:00,29.96,30.04,29.96,30.02,81208.0,28.6642,28.7408,28.6642,28.7216,81208.0
2020-05-26 14:10:00,30.01,30.05,29.98,30.02,105726.0,28.7121,28.7503,28.6834,28.7216,105726.0
2020-05-26 14:20:00,30.03,30.13,30.02,30.04,265918.0,28.7312,28.8269,28.7216,28.7408,265918.0
2020-05-26 14:30:00,30.04,30.05,29.96,29.97,173848.0,28.7408,28.7503,28.6642,28.6738,173848.0
2020-05-26 14:40:00,29.96,29.97,29.86,29.89,147274.0,28.6642,28.6738,28.5685,28.5972,147274.0
2020-05-26 14:50:00,29.89,29.96,29.87,29.95,208414.0,28.5972,28.6642,28.5781,28.6546,208414.0
2020-05-26 15:00:00,29.95,29.99,29.83,29.92,245110.0,28.6546,28.6929,28.5398,28.6259,245110.0
2020-05-26 15:10:00,29.92,29.98,29.85,29.92,205534.0,28.6259,28.6834,28.559,28.6259,205534.0
2020-05-26 15:20:00,29.92,30.03,29.89,29.98,192858.0,28.6259,28.7312,28.5972,28.6834,192858.0
2020-05-26 15:30:00,29.97,30.03,29.68,29.75,392720.0,28.6738,28.7312,28.3963,28.4633,392720.0
2020-05-26 15:40:00,29.75,29.75,29.45,29.49,380066.0,28.4633,28.4633,28.1763,28.2145,380066.0
2020-05-26 15:50:00,29.51,29.67,29.4,29.53,458552.0,28.2337,28.3868,28.1284,28.2528,458552.0
2020-05-27 09:30:00,30.8,30.8,30.57,30.57,632768.0,29.4679,29.4679,29.2478,29.2478,632768.0
2020-05-27 09:40:00,30.56,30.63,30.47,30.48,444078.0,29.2383,29.3052,29.1522,29.1617,444078.0
2020-05-27 09:50:00,30.47,30.53,30.18,30.29,353714.0,29.1522,29.2096,28.8747,28.9799,353714.0
2020-05-27 10:00:00,30.29,30.36,30.13,30.33,270668.0,28.9799,29.0469,28.8269,29.0182,270668.0
2020-05-27 10:10:00,30.3,30.57,30.3,30.54,460350.0,28.9895,29.2478,28.9895,29.2191,460350.0
2020-05-27 10:20:00,30.56,30.58,30.3,30.41,253626.0,29.2383,29.2574,28.9895,29.0948,253626.0
2020-05-27 10:30:00,30.39,30.39,30.09,30.13,389346.0,29.0756,29.0756,28.7886,28.8269,389346.0
2020-05-27 10:40:00,30.12,30.13,29.56,29.58,562296.0,28.8173,28.8269,28.2815,28.3007,562296.0
2020-05-27 10:50:00,29.57,29.96,29.55,29.96,582084.0,28.2911,28.6642,28.2719,28.6642,582084.0
2020-05-27 11:00:00,29.96,30.15,29.82,30.07,428866.0,28.6642,28.846,28.5303,28.7695,428866.0
2020-05-27 11:10:00,30.06,30.15,29.91,30.15,220394.0,28.7599,28.846,28.6164,28.846,220394.0
2020-05-27 11:20:00,30.15,30.17,29.97,30.17,338624.0,28.846,28.8651,28.6738,28.8651,338624.0
2020-05-27 11:30:00,30.16,30.27,29.72,29.93,425360.0,28.8556,28.9608,28.4346,28.6355,425360.0
2020-05-27 11:40:00,29.94,30.28,29.92,30.28,293882.0,28.6451,28.9704,28.6259,28.9704,293882.0
2020-05-27 11:50:00,30.25,30.35,30.18,30.33,143488.0,28.9417,29.0373,28.8747,29.0182,143488.0
2020-05-27 12:00:00,30.35,30.51,30.28,30.49,269166.0,29.0373,29.1904,28.9704,29.1713,269166.0
2020-05-27 12:10:00,30.49,30.55,30.43,30.52,249742.0,29.1713,29.2287,29.1139,29.2,249742.0
2020-05-27 12:20:00,30.53,30.53,30.33,30.35,363880.0,29.2096,29.2096,29.0182,29.0373,363880.0
2020-05-27 12:30:00,30.39,30.44,30.32,30.4,295758.0,29.0756,29.1235,29.0086,29.0852,295758.0
2020-05-27 12:40:00,30.43,30.5,30.34,30.45,182000.0,29.1139,29.1809,29.0278,29.133,182000.0
2020-05-27 12:50:00,30.46,30.49,30.39,30.41,135964.0,29.1426,29.1713,29.0756,29.0948,135964.0
2020-05-27 13:00:00,30.39,30.5,30.18,30.43,222760.0,29.0756,29.1809,28.8747,29.1139,222760.0
2020-05-27 13:10:00,30.43,30.46,30.33,30.4,55258.0,29.1139,29.1426,29.0182,29.0852,55258.0
2020-05-27 13:20:00,30.43,30.44,30.33,30.36,75456.0,29.1139,29.1235,29.0182,29.0469,75456.0
2020-05-27 13:30:00,30.33,30.4,30.2,30.39,127484.0,29.0182,29.0852,28.8938,29.0756,127484.0
2020-05-27 13:40:00,30.41,30.41,30.34,30.4,60082.0,29.0948,29.0948,29.0278,29.0852,60082.0
2020-05-27 13:50:00,30.38,30.43,30.36,30.42,27488.0,29.0661,29.1139,29.0469,29.1043,27488.0
2020-05-27 14:00:00,30.42,30.63,30.42,30.58,226614.0,29.1043,29.3052,29.1043,29.2574,226614.0
2020-05-27 14:10:00,30.6,30.66,30.59,30.65,129990.0,29.2765,29.3339,29.267,29.3244,129990.0
2020-05-27 14:20:00,30.62,30.64,30.51,30.57,108634.0,29.2957,29.3148,29.1904,29.2478,108634.0
2020-05-27 14:30:00,30.58,30.66,30.53,30.61,85510.0,29.2574,29.3339,29.2096,29.2861,85510.0
2020-05-27 14:40:00,30.6,30.62,30.49,30.58,163046.0,29.2765,29.2957,29.1713,29.2574,163046.0
2020-05-27 14:50:00,30.6,30.75,30.58,30.74,159980.0,29.2765,29.42,29.2574,29.4105,159980.0
2020-05-27 15:00:00,30.74,30.75,30.61,30.67,168592.0,29.4105,29.42,29.2861,29.3435,168592.0
2020-05-27 15:10:00,30.68,30.82,30.68,30.8,151472.0,29.3531,29.487,29.3531,29.4679,151472.0
2020-05-27 15:20:00,30.8,30.86,30.75,30.84,234774.0,29.4679,29.5253,29.42,29.5062,234774.0
2020-05-27 15:30:00,30.81,30.92,30.74,30.91,445508.0,29.4775,29.5827,29.4105,29.5731,445508.0
2020-05-27 15:40:00,30.89,31.22,30.89,31.21,414426.0,29.554,29.8697,29.554,29.8602,414426.0
2020-05-27 15:50:00,31.23,31.46,31.21,31.45,681708.0,29.8793,30.0993,29.8602,30.0898,681708.0
2020-05-28 09:30:00,32.21,32.37,31.38,31.41,1009354.0,30.8169,30.97,30.0228,30.0515,1009354.0
2020-05-28 09:40:00,31.43,31.72,31.38,31.5,556918.0,30.0706,30.3481,30.0228,30.1376,556918.0
2020-05-28 09:50:00,31.51,31.79,31.49,31.73,535586.0,30.1472,30.4151,30.128,30.3577,535586.0
2020-05-28 10:00:00,31.71,31.85,31.57,31.75,276074.0,30.3385,30.4725,30.2046,30.3768,276074.0
2020-05-28 10:10:00,31.75,31.93,31.53,31.58,481258.0,30.3768,30.549,30.1663,30.2142,481258.0
2020-05-28 10:20:00,31.57,31.73,31.55,31.7,182992.0,30.2046,30.3577,30.1854,30.329,182992.0
2020-05-28 10:30:00,31.68,31.77,31.6,31.73,275962.0,30.3098,30.3959,30.2333,30.3577,275962.0
2020-05-28 10:40:00,31.73,31.9,31.69,31.86,214102.0,30.3577,30.5203,30.3194,30.482,214102.0
2020-05-28 10:50:00,31.85,31.9,31.79,31.86,200890.0,30.4725,30.5203,30.4151,30.482,200890.0
2020-05-28 11:00:00,31.86,31.93,31.69,31.69,496392.0,30.482,30.549,30.3194,30.3194,496392.0
2020-05-28 11:10:00,31.68,31.89,31.68,31.89,107776.0,30.3098,30.5107,30.3098,30.5107,107776.0
2020-05-28 11:20:00,31.88,31.95,31.74,31.95,436274.0,30.5012,30.5681,30.3672,30.5681,436274.0
2020-05-28 11:30:00,31.95,32.0,31.83,31.86,164636.0,30.5681,30.616,30.4533,30.482,164636.0
2020-05-28 11:40:00,31.79,31.95,31.75,31.93,105592.0,30.4151,30.5681,30.3768,30.549,105592.0
2020-05-28 11:50:00,31.93,32.02,31.9,32.0,139056.0,30.549,30.6351,30.5203,30.616,139056.0
2020-05-28 12:00:00,32.01,32.02,31.92,31.98,119754.0,30.6256,30.6351,30.5394,30.5969,119754.0
2020-05-28 12:10:00,31.98,32.04,31.94,31.95,88042.0,30.5969,30.6543,30.5586,30.5681,88042.0
2020-05-28 12:20:00,31.95,31.98,31.83,31.88,86186.0,30.5681,30.5969,30.4533,30.5012,86186.0
2020-05-28 12:30:00,31.88,32.1,31.82,32.1,171254.0,30.5012,30.7117,30.4438,30.7117,171254.0
2020-05-28 12:40:00,32.09,32.16,32.07,32.15,96804.0,30.7021,30.7691,30.683,30.7595,96804.0
2020-05-28 12:50:00,32.15,32.17,32.1,32.13,48184.0,30.7595,30.7786,30.7117,30.7404,48184.0
2020-05-28 13:00:00,32.13,32.16,32.07,32.09,43986.0,30.7404,30.7691,30.683,30.7021,43986.0
2020-05-28 13:10:00,32.07,32.13,32.05,32.05,36340.0,30.683,30.7404,30.6638,30.6638,36340.0
2020-05-28 13:20:00,32.07,32.17,32.04,32.16,51880.0,30.683,30.7786,30.6543,30.7691,51880.0
2020-05-28 13:30:00,32.16,32.23,32.13,32.19,59398.0,30.7691,30.836,30.7404,30.7978,59398.0
2020-05-28 13:40:00,32.19,32.21,32.1,32.16,68880.0,30.7978,30.8169,30.7117,30.7691,68880.0
2020-05-28 13:50:00,32.14,32.26,32.09,32.16,101272.0,30.7499,30.8647,30.7021,30.7691,101272.0
2020-05-28 14:00:00,32.16,32.2,32.04,32.04,70836.0,30.7691,30.8073,30.6543,30.6543,70836.0
2020-05-28 14:10:00,32.04,32.15,31.99,32.11,59570.0,30.6543,30.7595,30.6064,30.7212,59570.0
2020-05-28 14:20:00,32.13,32.17,31.9,31.95,91102.0,30.7404,30.7786,30.5203,30.5681,91102.0
2020-05-28 14:30:00,31.97,32.05,31.91,31.92,79808.0,30.5873,30.6638,30.5299,30.5394,79808.0
2020-05-28 14:40:00,31.93,31.93,31.76,31.83,107728.0,30.549,30.549,30.3864,30.4533,107728.0
2020-05-28 14:50:00,31.86,31.97,31.76,31.95,72994.0,30.482,30.5873,30.3864,30.5681,72994.0
2020-05-28 15:00:00,31.93,32.02,31.91,31.96,123282.0,30.549,30.6351,30.5299,30.5777,123282.0
2020-05-28 15:10:00,31.93,32.07,31.6,31.6,342934.0,30.549,30.683,30.2333,30.2333,342934.0
2020-05-28 15:20:00,31.64,31.7,31.42,31.43,417514.0,30.2716,30.329,30.0611,30.0706,417514.0
2020-05-28 15:30:00,31.42,31.52,31.22,31.35,376366.0,30.0611,30.1567,29.8697,29.9941,376366.0
2020-05-28 15:40:00,31.33,31.33,30.95,30.97,439860.0,29.975,29.975,29.6114,29.6305,439860.0
2020-05-28 15:50:00,30.96,31.15,30.78,30.98,543566.0,29.621,29.8027,29.4488,29.6401,543566.0
2020-05-29 09:30:00,30.56,30.74,30.43,30.65,573000.0,29.2383,29.4105,29.1139,29.3244,573000.0
2020-05-29 09:40:00,30.65,30.85,30.49,30.77,1543394.0,29.3244,29.5157,29.1713,29.4392,1543394.0
2020-05-29 09:50:00,30.76,30.81,30.5,30.54,263994.0,29.4296,29.4775,29.1809,29.2191,263994.0
2020-05-29 10:00:00,30.53,30.65,30.38,30.43,285644.0,29.2096,29.3244,29.0661,29.1139,285644.0
2020-05-29 10:10:00,30.45,30.6,30.37,30.56,228344.0,29.133,29.2765,29.0565,29.2383,228344.0
2020-05-29 10:20:00,30.55,30.63,30.29,30.39,358548.0,29.2287,29.3052,28.9799,29.0756,358548.0
2020-05-29 10:30:00,30.4,30.54,30.33,30.35,203564.0,29.0852,29.2191,29.0182,29.0373,203564.0
2020-05-29 10:40:00,30.36,30.39,30.17,30.22,268550.0,29.0469,29.0756,28.8651,28.913,268550.0
2020-05-29 10:50:00,30.24,30.28,30.11,30.19,219262.0,28.9321,28.9704,28.8077,28.8843,219262.0
2020-05-29 11:00:00,30.18,30.29,30.06,30.14,211754.0,28.8747,28.9799,28.7599,28.8364,211754.0
2020-05-29 11:10:00,30.18,30.39,30.16,30.31,314110.0,28.8747,29.0756,28.8556,28.9991,314110.0
2020-05-29 11:20:00,30.31,30.37,30.19,30.23,120318.0,28.9991,29.0565,28.8843,28.9225,120318.0
2020-05-29 11:30:00,30.23,30.36,30.12,30.28,198446.0,28.9225,29.0469,28.8173,28.9704,198446.0
2020-05-29 11:40:00,30.29,30.36,30.16,30.35,152722.0,28.9799,29.0469,28.8556,29.0373,152722.0
2020-05-29 11:50:00,30.33,30.4,30.28,30.28,281406.0,29.0182,29.0852,28.9704,28.9704,281406.0
2020-05-29 12:00:00,30.29,30.35,30.18,30.2,77980.0,28.9799,29.0373,28.8747,28.8938,77980.0
2020-05-29 12:10:00,30.23,30.25,29.98,30.0,340100.0,28.9225,28.9417,28.6834,28.7025,340100.0
2020-05-29 12:20:00,29.99,30.11,29.97,30.1,111288.0,28.6929,28.8077,28.6738,28.7982,111288.0
2020-05-29 12:30:00,30.07,30.16,29.98,30.14,63598.0,28.7695,28.8556,28.6834,28.8364,63598.0
2020-05-29 12:40:00,30.15,30.16,29.95,29.95,102938.0,28.846,28.8556,28.6546,28.6546,102938.0
2020-05-29 12:50:00,29.94,30.46,29.62,30.29,478544.0,28.6451,29.1426,28.3389,28.9799,478544.0
2020-05-29 13:00:00,30.26,30.33,30.09,30.24,112104.0,28.9512,29.0182,28.7886,28.9321,112104.0
2020-05-29 13:10:00,30.18,30.32,30.16,30.23,100918.0,28.8747,29.0086,28.8556,28.9225,100918.0
2020-05-29 13:20:00,30.21,30.3,30.2,30.21,38844.0,28.9034,28.9895,28.8938,28.9034,38844.0
2020-05-29 13:30:00,30.19,30.25,30.06,30.07,60926.0,28.8843,28.9417,28.7599,28.7695,60926.0
2020-05-29 13:40:00,30.07,30.11,30.01,30.05,107436.0,28.7695,28.8077,28.7121,28.7503,107436.0
2020-05-29 13:50:00,30.04,30.11,29.98,30.07,391558.0,28.7408,28.8077,28.6834,28.7695,391558.0
2020-05-29 14:00:00,30.08,30.52,30.03,30.51,409280.0,28.779,29.2,28.7312,29.1904,409280.0
2020-05-29 14:10:00,30.49,30.59,30.34,30.53,138118.0,29.1713,29.267,29.0278,29.2096,138118.0
2020-05-29 14:20:00,30.54,30.73,30.45,30.68,188528.0,29.2191,29.4009,29.133,29.3531,188528.0
2020-05-29 14:30:00,30.68,30.72,30.51,30.54,136124.0,29.3531,29.3913,29.1904,29.2191,136124.0
2020-05-29 14:40:00,30.55,30.6,30.28,30.29,97850.0,29.2287,29.2765,28.9704,28.9799,97850.0
2020-05-29 14:50:00,30.28,30.93,29.79,30.93,826300.0,28.9704,29.5923,28.5016,29.5923,826300.0
2020-05-29 15:00:00,30.92,31.31,30.92,31.09,832240.0,29.5827,29.9558,29.5827,29.7453,832240.0
2020-05-29 15:10:00,31.08,31.18,30.81,31.0,377718.0,29.7358,29.8315,29.4775,29.6592,377718.0
2020-05-29 15:20:00,30.97,31.19,30.88,30.92,249284.0,29.6305,29.841,29.5444,29.5827,249284.0
2020-05-29 15:30:00,30.93,31.07,30.77,30.93,185890.0,29.5923,29.7262,29.4392,29.5923,185890.0
2020-05-29 15:40:00,30.92,30.97,30.69,30.72,365004.0,29.5827,29.6305,29.3626,29.3913,365004.0
2020-05-29 15:50:00,30.76,31.13,30.71,30.89,512862.0,29.4296,29.7836,29.3818,29.554,512862.0
2020-06-01 09:30:00,30.73,30.73,30.33,30.45,508562.0,29.4009,29.4009,29.0182,29.133,508562.0
2020-06-01 09:40:00,30.46,30.91,30.45,30.89,424888.0,29.1426,29.5731,29.133,29.554,424888.0
2020-06-01 09:50:00,30.89,30.96,30.79,30.86,256490.0,29.554,29.621,29.4583,29.5253,256490.0
2020-06-01 10:00:00,30.89,31.1,30.81,31.01,300640.0,29.554,29.7549,29.4775,29.6688,300640.0
2020-06-01 10:10:00,31.0,31.17,30.98,31.1,114590.0,29.6592,29.8219,29.6401,29.7549,114590.0
2020-06-01 10:20:00,31.09,31.18,31.05,31.1,146852.0,29.7453,29.8315,29.7071,29.7549,146852.0
2020-06-01 10:30:00,31.11,31.22,31.1,31.2,87152.0,29.7645,29.8697,29.7549,29.8506,87152.0
2020-06-01 10:40:00,31.18,31.27,31.15,31.16,99206.0,29.8315,29.9176,29.8027,29.8123,99206.0
2020-06-01 10:50:00,31.15,31.23,31.07,31.15,84632.0,29.8027,29.8793,29.7262,29.8027,84632.0
2020-06-01 11:00:00,31.14,31.16,30.91,30.97,193190.0,29.7932,29.8123,29.5731,29.6305,193190.0
2020-06-01 11:10:00,30.97,31.08,30.89,31.04,125954.0,29.6305,29.7358,29.554,29.6975,125954.0
2020-06-01 11:20:00,31.04,31.08,30.88,30.97,71242.0,29.6975,29.7358,29.5444,29.6305,71242.0
2020-06-01 11:30:00,30.96,31.1,30.93,31.09,137652.0,29.621,29.7549,29.5923,29.7453,137652.0
2020-06-01 11:40:00,31.08,31.14,31.06,31.11,67900.0,29.7358,29.7932,29.7166,29.7645,67900.0
2020-06-01 11:50:00,31.11,31.15,31.07,31.13,56246.0,29.7645,29.8027,29.7262,29.7836,56246.0
2020-06-01 12:00:00,31.1,31.2,31.05,31.18,65018.0,29.7549,29.8506,29.7071,29.8315,65018.0
2020-06-01 12:10:00,31.2,31.21,31.14,31.19,54046.0,29.8506,29.8602,29.7932,29.841,54046.0
2020-06-01 12:20:00,31.19,31.19,31.12,31.14,39610.0,29.841,29.841,29.774,29.7932,39610.0
2020-06-01 12:30:00,31.16,31.22,31.16,31.18,54776.0,29.8123,29.8697,29.8123,29.8315,54776.0
2020-06-01 12:40:00,31.18,31.2,31.13,31.17,38004.0,29.8315,29.8506,29.7836,29.8219,38004.0
2020-06-01 12:50:00,31.18,31.19,31.12,31.18,45894.0,29.8315,29.841,29.774,29.8315,45894.0
2020-06-01 13:00:00,31.18,31.27,31.18,31.24,104138.0,29.8315,29.9176,29.8315,29.8889,104138.0
2020-06-01 13:10:00,31.24,31.3,31.21,31.27,35964.0,29.8889,29.9463,29.8602,29.9176,35964.0
2020-06-01 13:20:00,31.26,31.35,31.26,31.3,259868.0,29.908,29.9941,29.908,29.9463,259868.0
2020-06-01 13:30:00,31.3,31.35,31.25,31.34,540232.0,29.9463,29.9941,29.8984,29.9845,540232.0
2020-06-01 13:40:00,31.33,31.39,31.32,31.32,50386.0,29.975,30.0324,29.9654,29.9654,50386.0
2020-06-01 13:50:00,31.33,31.34,31.22,31.25,67370.0,29.975,29.9845,29.8697,29.8984,67370.0
2020-06-01 14:00:00,31.26,31.29,31.22,31.28,156160.0,29.908,29.9367,29.8697,29.9271,156160.0
2020-06-01 14:10:00,31.27,31.29,31.18,31.22,59730.0,29.9176,29.9367,29.8315,29.8697,59730.0
2020-06-01 14:20:00,31.22,31.23,31.12,31.14,79808.0,29.8697,29.8793,29.774,29.7932,79808.0
2020-06-01 14:30:00,31.13,31.25,31.1,31.22,92364.0,29.7836,29.8984,29.7549,29.8697,92364.0
2020-06-01 14:40:00,31.22,31.27,31.2,31.26,99712.0,29.8697,29.9176,29.8506,29.908,99712.0
2020-06-01 14:50:00,31.26,31.32,31.25,31.31,58364.0,29.908,29.9654,29.8984,29.9558,58364.0
2020-06-01 15:00:00,31.32,31.39,31.23,31.3,93328.0,29.9654,30.0324,29.8793,29.9463,93328.0
2020-06-01 15:10:00,31.3,31.32,31.14,31.23,67772.0,29.9463,29.9654,29.7932,29.8793,67772.0
2020-06-01 15:20:00,31.23,31.32,31.23,31.29,92756.0,29.8793,29.9654,29.8793,29.9367,92756.0
2020-06-01 15:30:00,31.3,31.35,31.19,31.19,110756.0,29.9463,29.9941,29.841,29.841,110756.0
2020-06-01 15:40:00,31.19,31.29,31.14,31.21,120044.0,29.841,29.9367,29.7932,29.8602,120044.0
2020-06-01 15:50:00,31.21,31.34,31.18,31.27,217118.0,29.8602,29.9845,29.8315,29.9176,217118.0
2020-06-02 09:30:00,31.75,31.81,31.43,31.57,419372.0,30.3768,30.4342,30.0706,30.2046,419372.0
2020-06-02 09:40:00,31.56,31.68,31.49,31.59,270154.0,30.195,30.3098,30.128,30.2237,270154.0
2020-06-02 09:50:00,31.59,31.79,31.55,31.77,288538.0,30.2237,30.4151,30.1854,30.3959,288538.0
2020-06-02 10:00:00,31.77,31.93,31.77,31.88,266440.0,30.3959,30.549,30.3959,30.5012,266440.0
2020-06-02 10:10:00,31.88,31.93,31.8,31.89,117174.0,30.5012,30.549,30.4246,30.5107,117174.0
2020-06-02 10:20:00,31.9,32.08,31.89,32.08,330860.0,30.5203,30.6925,30.5107,30.6925,330860.0
2020-06-02 10:30:00,32.08,32.13,32.0,32.06,293580.0,30.6925,30.7404,30.616,30.6734,293580.0
2020-06-02 10:40:00,32.05,32.09,31.8,31.81,222770.0,30.6638,30.7021,30.4246,30.4342,222770.0
2020-06-02 10:50:00,31.8,31.91,31.71,31.87,275550.0,30.4246,30.5299,30.3385,30.4916,275550.0
2020-06-02 11:00:00,31.87,31.89,31.5,31.55,275750.0,30.4916,30.5107,30.1376,30.1854,275750.0
2020-06-02 11:10:00,31.55,31.68,31.48,31.67,286850.0,30.1854,30.3098,30.1185,30.3003,286850.0
2020-06-02 11:20:00,31.67,31.74,31.65,31.66,157992.0,30.3003,30.3672,30.2811,30.2907,157992.0
2020-06-02 11:30:00,31.68,31.8,31.59,31.77,191992.0,30.3098,30.4246,30.2237,30.3959,191992.0
2020-06-02 11:40:00,31.79,31.83,31.68,31.74,118480.0,30.4151,30.4533,30.3098,30.3672,118480.0
2020-06-02 11:50:00,31.71,31.76,31.62,31.67,66430.0,30.3385,30.3864,30.2524,30.3003,66430.0
2020-06-02 12:00:00,31.68,31.76,31.64,31.74,102740.0,30.3098,30.3864,30.2716,30.3672,102740.0
2020-06-02 12:10:00,31.74,31.8,31.73,31.77,117048.0,30.3672,30.4246,30.3577,30.3959,117048.0
2020-06-02 12:20:00,31.78,31.81,31.74,31.81,137022.0,30.4055,30.4342,30.3672,30.4342,137022.0
2020-06-02 12:30:00,31.81,31.82,31.76,31.79,133442.0,30.4342,30.4438,30.3864,30.4151,133442.0
2020-06-02 12:40:00,31.8,31.89,31.77,31.84,131166.0,30.4246,30.5107,30.3959,30.4629,131166.0
2020-06-02 12:50:00,31.84,31.86,31.81,31.83,105842.0,30.4629,30.482,30.4342,30.4533,105842.0
2020-06-02 13:00:00,31.83,31.94,31.81,31.93,187516.0,30.4533,30.5586,30.4342,30.549,187516.0
2020-06-02 13:10:00,31.93,32.0,31.9,31.98,208670.0,30.549,30.616,30.5203,30.5969,208670.0
2020-06-02 13:20:00,31.98,31.99,31.92,31.96,256150.0,30.5969,30.6064,30.5394,30.5777,256150.0
2020-06-02 13:30:00,31.97,32.0,31.9,31.97,182644.0,30.5873,30.616,30.5203,30.5873,182644.0
2020-06-02 13:40:00,31.97,32.0,31.91,31.93,116082.0,30.5873,30.616,30.5299,30.549,116082.0
2020-06-02 13:50:00,31.94,31.95,31.89,31.94,139348.0,30.5586,30.5681,30.5107,30.5586,139348.0
2020-06-02 14:00:00,31.94,32.02,31.8,31.85,258552.0,30.5586,30.6351,30.4246,30.4725,258552.0
2020-06-02 14:10:00,31.86,31.93,31.81,31.93,111370.0,30.482,30.549,30.4342,30.549,111370.0
2020-06-02 14:20:00,31.93,31.93,31.74,31.78,157474.0,30.549,30.549,30.3672,30.4055,157474.0
2020-06-02 14:30:00,31.79,31.8,31.6,31.64,229176.0,30.4151,30.4246,30.2333,30.2716,229176.0
2020-06-02 14:40:00,31.65,31.8,31.65,31.8,172188.0,30.2811,30.4246,30.2811,30.4246,172188.0
2020-06-02 14:50:00,31.81,31.9,31.8,31.85,173508.0,30.4342,30.5203,30.4246,30.4725,173508.0
2020-06-02 15:00:00,31.86,31.88,31.71,31.73,138694.0,30.482,30.5012,30.3385,30.3577,138694.0
2020-06-02 15:10:00,31.72,31.81,31.69,31.79,63488.0,30.3481,30.4342,30.3194,30.4151,63488.0
2020-06-02 15:20:00,31.8,31.84,31.61,31.73,138706.0,30.4246,30.4629,30.2429,30.3577,138706.0
2020-06-02 15:30:00,31.75,31.8,31.66,31.78,131810.0,30.3768,30.4246,30.2907,30.4055,131810.0
2020-06-02 15:40:00,31.74,31.94,31.73,31.93,191190.0,30.3672,30.5586,30.3577,30.549,191190.0
2020-06-02 15:50:00,31.93,32.23,31.92,32.23,612492.0,30.549,30.836,30.5394,30.836,612492.0
2020-06-03 09:30:00,33.17,33.25,32.92,33.03,780930.0,31.7354,31.8119,31.4962,31.6014,780930.0
2020-06-03 09:40:00,33.05,33.24,33.05,33.16,296758.0,31.6206,31.8024,31.6206,31.7258,296758.0
2020-06-03 09:50:00,33.2,33.29,33.07,33.15,435278.0,31.7641,31.8502,31.6397,31.7162,435278.0
2020-06-03 10:00:00,33.18,33.35,33.15,33.3,276058.0,31.7449,31.9076,31.7162,31.8598,276058.0
2020-06-03 10:10:00,33.3,33.34,33.22,33.29,181042.0,31.8598,31.898,31.7832,31.8502,181042.0
2020-06-03 10:20:00,33.31,33.51,33.27,33.47,353348.0,31.8693,32.0607,31.8311,32.0224,353348.0
2020-06-03 10:30:00,33.46,33.51,33.41,33.49,219140.0,32.0128,32.0607,31.965,32.0415,219140.0
2020-06-03 10:40:00,33.48,33.57,33.46,33.54,297884.0,32.032,32.1181,32.0128,32.0894,297884.0
2020-06-03 10:50:00,33.53,33.56,33.47,33.47,421868.0,32.0798,32.1085,32.0224,32.0224,421868.0
2020-06-03 11:00:00,33.47,33.76,33.46,33.74,314650.0,32.0224,32.2999,32.0128,32.2807,314650.0
2020-06-03 11:10:00,33.74,33.91,33.71,33.84,322212.0,32.2807,32.4434,32.252,32.3764,322212.0
2020-06-03 11:20:00,33.83,33.84,33.74,33.8,269428.0,32.3668,32.3764,32.2807,32.3381,269428.0
2020-06-03 11:30:00,33.8,34.02,33.79,33.9,228336.0,32.3381,32.5486,32.3286,32.4338,228336.0
2020-06-03 11:40:00,33.92,33.94,33.83,33.9,178704.0,32.4529,32.4721,32.3668,32.4338,178704.0
2020-06-03 11:50:00,33.92,33.93,33.82,33.85,147698.0,32.4529,32.4625,32.3573,32.386,147698.0
2020-06-03 12:00:00,33.85,33.87,33.79,33.8,179664.0,32.386,32.4051,32.3286,32.3381,179664.0
2020-06-03 12:10:00,33.81,33.85,33.74,33.77,189558.0,32.3477,32.386,32.2807,32.3094,189558.0
2020-06-03 12:20:00,33.76,33.81,33.69,33.8,115346.0,32.2999,32.3477,32.2329,32.3381,115346.0
2020-06-03 12:30:00,33.81,33.88,33.8,33.83,110000.0,32.3477,32.4147,32.3381,32.3668,110000.0
2020-06-03 12:40:00,33.84,33.88,33.74,33.74,88474.0,32.3764,32.4147,32.2807,32.2807,88474.0
2020-06-03 12:50:00,33.74,33.81,33.7,33.71,163622.0,32.2807,32.3477,32.2425,32.252,163622.0
2020-06-03 13:00:00,33.71,33.78,33.69,33.76,94250.0,32.252,32.319,32.2329,32.2999,94250.0
2020-06-03 13:10:00,33.78,33.85,33.77,33.81,72900.0,32.319,32.386,32.3094,32.3477,72900.0
2020-06-03 13:20:00,33.8,33.87,33.8,33.82,122232.0,32.3381,32.4051,32.3381,32.3573,122232.0
2020-06-03 13:30:00,33.82,33.85,33.76,33.77,139650.0,32.3573,32.386,32.2999,32.3094,139650.0
2020-06-03 13:40:00,33.77,33.85,33.76,33.76,88704.0,32.3094,32.386,32.2999,32.2999,88704.0
2020-06-03 13:50:00,33.76,33.78,33.72,33.77,77468.0,32.2999,32.319,32.2616,32.3094,77468.0
2020-06-03 14:00:00,33.77,33.99,33.76,33.91,287534.0,32.3094,32.5199,32.2999,32.4434,287534.0
2020-06-03 14:10:00,33.92,34.03,33.91,34.02,190098.0,32.4529,32.5582,32.4434,32.5486,190098.0
2020-06-03 14:20:00,34.02,34.08,33.96,34.07,122574.0,32.5486,32.606,32.4912,32.5965,122574.0
2020-06-03 14:30:00,34.06,34.2,34.0,34.16,711496.0,32.5869,32.7208,32.5295,32.6826,711496.0
2020-06-03 14:40:00,34.16,34.21,34.1,34.12,234656.0,32.6826,32.7304,32.6252,32.6443,234656.0
2020-06-03 14:50:00,34.12,34.18,34.08,34.08,150962.0,32.6443,32.7017,32.606,32.606,150962.0
2020-06-03 15:00:00,34.07,34.17,34.04,34.13,85714.0,32.5965,32.6921,32.5678,32.6539,85714.0
2020-06-03 15:10:00,34.13,34.2,34.1,34.19,132310.0,32.6539,32.7208,32.6252,32.7113,132310.0
2020-06-03 15:20:00,34.19,34.33,34.09,34.31,267026.0,32.7113,32.8452,32.6156,32.8261,267026.0
2020-06-03 15:30:00,34.3,34.44,34.23,34.44,295468.0,32.8165,32.9505,32.7495,32.9505,295468.0
2020-06-03 15:40:00,34.41,34.53,34.33,34.46,341972.0,32.9218,33.0366,32.8452,32.9696,341972.0
2020-06-03 15:50:00,34.47,34.54,34.19,34.25,426308.0,32.9792,33.0461,32.7113,32.7687,426308.0
2020-06-04 09:30:00,33.89,34.17,33.85,34.01,702090.0,32.4242,32.6921,32.386,32.5391,702090.0
2020-06-04 09:40:00,34.0,34.04,33.79,33.93,410148.0,32.5295,32.5678,32.3286,32.4625,410148.0
2020-06-04 09:50:00,33.92,34.25,33.9,34.2,312834.0,32.4529,32.7687,32.4338,32.7208,312834.0
2020-06-04 10:00:00,34.22,34.31,34.18,34.22,300224.0,32.74,32.8261,32.7017,32.74,300224.0
2020-06-04 10:10:00,34.22,34.44,34.12,34.43,225470.0,32.74,32.9505,32.6443,32.9409,225470.0
2020-06-04 10:20:00,34.44,34.47,34.22,34.46,226488.0,32.9505,32.9792,32.74,32.9696,226488.0
2020-06-04 10:30:00,34.48,34.66,34.48,34.54,336850.0,32.9887,33.1609,32.9887,33.0461,336850.0
2020-06-04 10:40:00,34.56,34.7,34.48,34.67,252434.0,33.0653,33.1992,32.9887,33.1705,252434.0
2020-06-04 10:50:00,34.6,34.69,34.52,34.65,247274.0,33.1035,33.1896,33.027,33.1514,247274.0
2020-06-04 11:00:00,34.67,34.71,34.41,34.41,367234.0,33.1705,33.2088,32.9218,32.9218,367234.0
2020-06-04 11:10:00,34.43,34.44,34.09,34.12,403180.0,32.9409,32.9505,32.6156,32.6443,403180.0
2020-06-04 11:20:00,34.13,34.33,34.09,34.23,273478.0,32.6539,32.8452,32.6156,32.7495,273478.0
2020-06-04 11:30:00,34.24,34.33,34.2,34.32,160094.0,32.7591,32.8452,32.7208,32.8356,160094.0
2020-06-04 11:40:00,34.34,34.37,34.2,34.2,97216.0,32.8548,32.8835,32.7208,32.7208,97216.0
2020-06-04 11:50:00,34.21,34.31,34.18,34.29,79994.0,32.7304,32.8261,32.7017,32.8069,79994.0
2020-06-04 12:00:00,34.3,34.34,34.23,34.3,86286.0,32.8165,32.8548,32.7495,32.8165,86286.0
2020-06-04 12:10:00,34.29,34.31,34.13,34.22,109164.0,32.8069,32.8261,32.6539,32.74,109164.0
2020-06-04 12:20:00,34.21,34.27,34.12,34.13,143928.0,32.7304,32.7878,32.6443,32.6539,143928.0
2020-06-04 12:30:00,34.15,34.15,33.84,33.96,298704.0,32.673,32.673,32.3764,32.4912,298704.0
2020-06-04 12:40:00,33.95,33.99,33.81,33.82,159716.0,32.4816,32.5199,32.3477,32.3573,159716.0
2020-06-04 12:50:00,33.82,33.94,33.82,33.88,81260.0,32.3573,32.4721,32.3573,32.4147,81260.0
2020-06-04 13:00:00,33.88,34.03,33.83,34.02,146562.0,32.4147,32.5582,32.3668,32.5486,146562.0
2020-06-04 13:10:00,34.01,34.03,33.96,33.98,64946.0,32.5391,32.5582,32.4912,32.5103,64946.0
2020-06-04 13:20:00,33.97,34.01,33.92,33.92,93438.0,32.5008,32.5391,32.4529,32.4529,93438.0
2020-06-04 13:30:00,33.93,34.09,33.93,34.09,163216.0,32.4625,32.6156,32.4625,32.6156,163216.0
2020-06-04 13:40:00,34.09,34.29,34.08,34.25,142222.0,32.6156,32.8069,32.606,32.7687,142222.0
2020-06-04 13:50:00,34.25,34.3,34.21,34.25,60500.0,32.7687,32.8165,32.7304,32.7687,60500.0
2020-06-04 14:00:00,34.27,34.34,34.17,34.21,258806.0,32.7878,32.8548,32.6921,32.7304,258806.0
2020-06-04 14:10:00,34.24,34.33,34.2,34.27,236362.0,32.7591,32.8452,32.7208,32.7878,236362.0
2020-06-04 14:20:00,34.29,34.31,34.24,34.31,40754.0,32.8069,32.8261,32.7591,32.8261,40754.0
2020-06-04 14:30:00,34.33,34.35,34.11,34.19,129808.0,32.8452,32.8643,32.6347,32.7113,129808.0
2020-06-04 14:40:00,34.18,34.22,34.08,34.22,79340.0,32.7017,32.74,32.606,32.74,79340.0
2020-06-04 14:50:00,34.21,34.23,33.88,33.88,145404.0,32.7304,32.7495,32.4147,32.4147,145404.0
2020-06-04 15:00:00,33.85,34.02,33.71,33.8,294252.0,32.386,32.5486,32.252,32.3381,294252.0
2020-06-04 15:10:00,33.82,33.83,33.52,33.73,314068.0,32.3573,32.3668,32.0702,32.2712,314068.0
2020-06-04 15:20:00,33.72,33.87,33.67,33.87,182426.0,32.2616,32.4051,32.2138,32.4051,182426.0
2020-06-04 15:30:00,33.87,34.08,33.85,33.91,215760.0,32.4051,32.606,32.386,32.4434,215760.0
2020-06-04 15:40:00,33.88,34.03,33.85,34.0,172658.0,32.4147,32.5582,32.386,32.5295,172658.0
2020-06-04 15:50:00,34.01,34.3,33.88,34.3,358214.0,32.5391,32.8165,32.4147,32.8165,358214.0
2020-06-05 09:30:00,37.06,37.27,36.92,37.17,1242760.0,35.4571,35.6581,35.3232,35.5624,1242760.0
2020-06-05 09:40:00,37.18,37.4,37.07,37.26,422508.0,35.5719,35.7824,35.4667,35.6485,422508.0
2020-06-05 09:50:00,37.27,37.32,36.82,36.87,516198.0,35.6581,35.7059,35.2275,35.2754,516198.0
2020-06-05 10:00:00,36.9,37.22,36.85,37.13,395962.0,35.3041,35.6102,35.2562,35.5241,395962.0
2020-06-05 10:10:00,37.13,37.3,36.99,37.09,204894.0,35.5241,35.6868,35.3902,35.4858,204894.0
2020-06-05 10:20:00,37.09,37.12,36.87,36.95,245128.0,35.4858,35.5145,35.2754,35.3519,245128.0
2020-06-05 10:30:00,36.97,37.13,36.9,37.09,372806.0,35.371,35.5241,35.3041,35.4858,372806.0
2020-06-05 10:40:00,37.07,37.27,36.99,37.27,294714.0,35.4667,35.6581,35.3902,35.6581,294714.0
2020-06-05 10:50:00,37.26,37.56,37.25,37.56,427274.0,35.6485,35.9355,35.6389,35.9355,427274.0
2020-06-05 11:00:00,37.55,37.81,37.52,37.68,380760.0,35.9259,36.1747,35.8972,36.0503,380760.0
2020-06-05 11:10:00,37.71,37.88,37.7,37.85,294078.0,36.079,36.2417,36.0695,36.213,294078.0
2020-06-05 11:20:00,37.85,38.21,37.85,38.17,528528.0,36.213,36.5574,36.213,36.5191,528528.0
2020-06-05 11:30:00,38.2,38.45,38.0,38.06,527534.0,36.5478,36.787,36.3565,36.4139,527534.0
2020-06-05 11:40:00,38.07,38.11,37.99,38.08,213882.0,36.4235,36.4617,36.3469,36.433,213882.0
2020-06-05 11:50:00,38.07,38.21,37.97,38.04,301582.0,36.4235,36.5574,36.3278,36.3948,301582.0
2020-06-05 12:00:00,38.04,38.1,37.96,38.03,195624.0,36.3948,36.4522,36.3182,36.3852,195624.0
2020-06-05 12:10:00,38.03,38.06,37.54,37.59,317266.0,36.3852,36.4139,35.9164,35.9642,317266.0
2020-06-05 12:20:00,37.59,37.85,37.59,37.83,288338.0,35.9642,36.213,35.9642,36.1938,288338.0
2020-06-05 12:30:00,37.83,38.05,37.82,38.05,359462.0,36.1938,36.4043,36.1843,36.4043,359462.0
2020-06-05 12:40:00,38.05,38.05,37.87,38.01,210176.0,36.4043,36.4043,36.2321,36.366,210176.0
2020-06-05 12:50:00,38.0,38.02,37.91,38.02,209168.0,36.3565,36.3756,36.2704,36.3756,209168.0
2020-06-05 13:00:00,38.01,38.05,37.85,38.0,154984.0,36.366,36.4043,36.213,36.3565,154984.0
2020-06-05 13:10:00,38.0,38.02,37.88,37.95,107140.0,36.3565,36.3756,36.2417,36.3086,107140.0
2020-06-05 13:20:00,37.96,38.18,37.94,38.18,243268.0,36.3182,36.5287,36.2991,36.5287,243268.0
2020-06-05 13:30:00,38.18,38.21,37.94,37.95,131282.0,36.5287,36.5574,36.2991,36.3086,131282.0
2020-06-05 13:40:00,37.95,38.04,37.85,37.87,155750.0,36.3086,36.3948,36.213,36.2321,155750.0
2020-06-05 13:50:00,37.88,37.96,37.78,37.82,113502.0,36.2417,36.3182,36.146,36.1843,113502.0
2020-06-05 14:00:00,37.82,38.02,37.76,37.79,382514.0,36.1843,36.3756,36.1269,36.1556,382514.0
2020-06-05 14:10:00,37.81,37.85,37.67,37.74,223880.0,36.1747,36.213,36.0408,36.1077,223880.0
2020-06-05 14:20:00,37.76,37.82,37.59,37.7,112082.0,36.1269,36.1843,35.9642,36.0695,112082.0
2020-06-05 14:30:00,37.69,37.8,37.47,37.78,331900.0,36.0599,36.1651,35.8494,36.146,331900.0
2020-06-05 14:40:00,37.8,37.93,37.71,37.74,247692.0,36.1651,36.2895,36.079,36.1077,247692.0
2020-06-05 14:50:00,37.75,37.82,37.52,37.62,172792.0,36.1173,36.1843,35.8972,35.9929,172792.0
2020-06-05 15:00:00,37.63,37.73,37.46,37.53,193012.0,36.0025,36.0982,35.8398,35.9068,193012.0
2020-06-05 15:10:00,37.54,37.54,37.32,37.46,292342.0,35.9164,35.9164,35.7059,35.8398,292342.0
2020-06-05 15:20:00,37.5,37.75,37.4,37.73,350142.0,35.8781,36.1173,35.7824,36.0982,350142.0
2020-06-05 15:30:00,37.72,37.72,37.45,37.5,152150.0,36.0886,36.0886,35.8303,35.8781,152150.0
2020-06-05 15:40:00,37.49,37.51,37.21,37.32,309468.0,35.8685,35.8877,35.6007,35.7059,309468.0
2020-06-05 15:50:00,37.34,37.61,37.22,37.46,609678.0,35.725,35.9834,35.6102,35.8398,609678.0
2020-06-08 09:30:00,38.21,38.6,38.17,38.58,935016.0,36.5574,36.9305,36.5191,36.9114,935016.0
2020-06-08 09:40:00,38.57,38.74,38.42,38.6,576008.0,36.9018,37.0645,36.7583,36.9305,576008.0
2020-06-08 09:50:00,38.61,38.74,38.51,38.74,349758.0,36.9401,37.0645,36.8444,37.0645,349758.0
2020-06-08 10:00:00,38.74,38.79,38.43,38.49,365356.0,37.0645,37.1123,36.7679,36.8253,365356.0
2020-06-08 10:10:00,38.46,38.68,38.43,38.56,327050.0,36.7966,37.0071,36.7679,36.8923,327050.0
2020-06-08 10:20:00,38.55,38.6,38.31,38.39,414916.0,36.8827,36.9305,36.6531,36.7296,414916.0
2020-06-08 10:30:00,38.38,38.44,38.15,38.23,386654.0,36.72,36.7775,36.5,36.5765,386654.0
2020-06-08 10:40:00,38.23,38.58,38.18,38.55,518858.0,36.5765,36.9114,36.5287,36.8827,518858.0
2020-06-08 10:50:00,38.56,38.64,38.53,38.58,252260.0,36.8923,36.9688,36.8636,36.9114,252260.0
2020-06-08 11:00:00,38.59,38.69,38.56,38.6,306896.0,36.921,37.0166,36.8923,36.9305,306896.0
2020-06-08 11:10:00,38.6,38.86,38.6,38.85,339400.0,36.9305,37.1793,36.9305,37.1697,339400.0
2020-06-08 11:20:00,38.84,38.84,38.73,38.76,178314.0,37.1602,37.1602,37.0549,37.0836,178314.0
2020-06-08 11:30:00,38.76,38.79,38.51,38.52,147282.0,37.0836,37.1123,36.8444,36.854,147282.0
2020-06-08 11:40:00,38.54,38.68,38.51,38.67,289690.0,36.8731,37.0071,36.8444,36.9975,289690.0
2020-06-08 11:50:00,38.66,38.67,38.54,38.54,165286.0,36.9879,36.9975,36.8731,36.8731,165286.0
2020-06-08 12:00:00,38.55,38.62,38.52,38.6,184776.0,36.8827,36.9497,36.854,36.9305,184776.0
2020-06-08 12:10:00,38.62,38.66,38.42,38.54,143276.0,36.9497,36.9879,36.7583,36.8731,143276.0
2020-06-08 12:20:00,38.52,38.56,38.38,38.41,193600.0,36.854,36.8923,36.72,36.7487,193600.0
2020-06-08 12:30:00,38.42,38.51,38.35,38.51,196128.0,36.7583,36.8444,36.6913,36.8444,196128.0
2020-06-08 12:40:00,38.51,38.55,38.45,38.5,120448.0,36.8444,36.8827,36.787,36.8349,120448.0
2020-06-08 12:50:00,38.51,38.58,38.51,38.54,190614.0,36.8444,36.9114,36.8444,36.8731,190614.0
2020-06-08 13:00:00,38.53,38.63,38.51,38.62,242182.0,36.8636,36.9592,36.8444,36.9497,242182.0
2020-06-08 13:10:00,38.62,38.68,38.58,38.59,206700.0,36.9497,37.0071,36.9114,36.921,206700.0
2020-06-08 13:20:00,38.59,38.65,38.58,38.6,234678.0,36.921,36.9784,36.9114,36.9305,234678.0
2020-06-08 13:30:00,38.6,38.88,38.54,38.84,366974.0,36.9305,37.1984,36.8731,37.1602,366974.0
2020-06-08 13:40:00,38.82,38.84,38.71,38.76,143496.0,37.141,37.1602,37.0358,37.0836,143496.0
2020-06-08 13:50:00,38.77,38.85,38.74,38.83,114862.0,37.0932,37.1697,37.0645,37.1506,114862.0
2020-06-08 14:00:00,38.79,38.9,38.76,38.85,161402.0,37.1123,37.2176,37.0836,37.1697,161402.0
2020-06-08 14:10:00,38.85,38.86,38.76,38.79,103400.0,37.1697,37.1793,37.0836,37.1123,103400.0
2020-06-08 14:20:00,38.79,38.9,38.76,38.88,152086.0,37.1123,37.2176,37.0836,37.1984,152086.0
2020-06-08 14:30:00,38.88,38.93,38.77,38.89,104956.0,37.1984,37.2463,37.0932,37.208,104956.0
2020-06-08 14:40:00,38.9,38.96,38.85,38.93,214598.0,37.2176,37.275,37.1697,37.2463,214598.0
2020-06-08 14:50:00,38.94,38.96,38.87,38.95,97910.0,37.2558,37.275,37.1889,37.2654,97910.0
2020-06-08 15:00:00,38.93,38.93,38.77,38.81,93044.0,37.2463,37.2463,37.0932,37.1314,93044.0
2020-06-08 15:10:00,38.81,38.87,38.76,38.81,77878.0,37.1314,37.1889,37.0836,37.1314,77878.0
2020-06-08 15:20:00,38.82,38.93,38.82,38.88,168178.0,37.141,37.2463,37.141,37.1984,168178.0
2020-06-08 15:30:00,38.9,39.14,38.87,39.13,340302.0,37.2176,37.4472,37.1889,37.4376,340302.0
2020-06-08 15:40:00,39.13,39.24,39.1,39.24,323522.0,37.4376,37.5429,37.4089,37.5429,323522.0
2020-06-08 15:50:00,39.24,39.5,39.24,39.49,509252.0,37.5429,37.7916,37.5429,37.782,509252.0
2020-06-09 09:30:00,38.17,38.49,37.81,38.12,1747068.0,36.5191,36.8253,36.1747,36.4713,1747068.0
2020-06-09 09:40:00,38.12,38.35,38.05,38.1,416036.0,36.4713,36.6913,36.4043,36.4522,416036.0
2020-06-09 09:50:00,38.09,38.13,37.88,37.91,504508.0,36.4426,36.4809,36.2417,36.2704,504508.0
2020-06-09 10:00:00,37.93,37.97,37.69,37.88,876936.0,36.2895,36.3278,36.0599,36.2417,876936.0
2020-06-09 10:10:00,37.88,38.19,37.77,38.19,358382.0,36.2417,36.5383,36.1364,36.5383,358382.0
2020-06-09 10:20:00,38.2,38.34,38.12,38.19,399920.0,36.5478,36.6818,36.4713,36.5383,399920.0
2020-06-09 10:30:00,38.19,38.29,38.13,38.24,372904.0,36.5383,36.6339,36.4809,36.5861,372904.0
2020-06-09 10:40:00,38.27,38.78,38.23,38.78,610422.0,36.6148,37.1027,36.5765,37.1027,610422.0
2020-06-09 10:50:00,38.77,38.88,38.69,38.73,322000.0,37.0932,37.1984,37.0166,37.0549,322000.0
2020-06-09 11:00:00,38.74,38.93,38.65,38.75,351516.0,37.0645,37.2463,36.9784,37.074,351516.0
2020-06-09 11:10:00,38.8,38.89,38.53,38.67,352508.0,37.1219,37.208,36.8636,36.9975,352508.0
2020-06-09 11:20:00,38.65,38.71,38.52,38.58,202718.0,36.9784,37.0358,36.854,36.9114,202718.0
2020-06-09 11:30:00,38.58,38.6,38.29,38.31,382704.0,36.9114,36.9305,36.6339,36.6531,382704.0
2020-06-09 11:40:00,38.32,38.42,38.23,38.27,218274.0,36.6626,36.7583,36.5765,36.6148,218274.0
2020-06-09 11:50:00,38.27,38.35,38.26,38.32,169872.0,36.6148,36.6913,36.6052,36.6626,169872.0
2020-06-09 12:00:00,38.33,38.33,38.1,38.31,171066.0,36.6722,36.6722,36.4522,36.6531,171066.0
2020-06-09 12:10:00,38.32,38.4,38.32,38.37,103342.0,36.6626,36.7392,36.6626,36.7105,103342.0
2020-06-09 12:20:00,38.38,38.47,38.38,38.47,90044.0,36.72,36.8062,36.72,36.8062,90044.0
2020-06-09 12:30:00,38.48,38.59,38.46,38.58,148640.0,36.8157,36.921,36.7966,36.9114,148640.0
2020-06-09 12:40:00,38.56,38.56,38.49,38.52,143012.0,36.8923,36.8923,36.8253,36.854,143012.0
2020-06-09 12:50:00,38.54,38.67,38.51,38.67,125512.0,36.8731,36.9975,36.8444,36.9975,125512.0
2020-06-09 13:00:00,38.66,38.71,38.58,38.62,229058.0,36.9879,37.0358,36.9114,36.9497,229058.0
2020-06-09 13:10:00,38.62,38.63,38.58,38.6,176842.0,36.9497,36.9592,36.9114,36.9305,176842.0
2020-06-09 13:20:00,38.61,38.77,38.6,38.77,214200.0,36.9401,37.0932,36.9305,37.0932,214200.0
2020-06-09 13:30:00,38.77,38.81,38.74,38.76,238682.0,37.0932,37.1314,37.0645,37.0836,238682.0
2020-06-09 13:40:00,38.76,38.82,38.71,38.76,150506.0,37.0836,37.141,37.0358,37.0836,150506.0
2020-06-09 13:50:00,38.74,38.76,38.65,38.71,62740.0,37.0645,37.0836,36.9784,37.0358,62740.0
2020-06-09 14:00:00,38.7,38.74,38.44,38.45,271028.0,37.0262,37.0645,36.7775,36.787,271028.0
2020-06-09 14:10:00,38.46,38.57,38.38,38.4,247462.0,36.7966,36.9018,36.72,36.7392,247462.0
2020-06-09 14:20:00,38.38,38.44,38.32,38.37,201128.0,36.72,36.7775,36.6626,36.7105,201128.0
2020-06-09 14:30:00,38.35,38.53,38.34,38.44,211130.0,36.6913,36.8636,36.6818,36.7775,211130.0
2020-06-09 14:40:00,38.45,38.59,38.42,38.58,188902.0,36.787,36.921,36.7583,36.9114,188902.0
2020-06-09 14:50:00,38.58,38.62,38.49,38.6,182154.0,36.9114,36.9497,36.8253,36.9305,182154.0
2020-06-09 15:00:00,38.61,38.62,38.46,38.55,109902.0,36.9401,36.9497,36.7966,36.8827,109902.0
2020-06-09 15:10:00,38.57,38.74,38.5,38.72,364524.0,36.9018,37.0645,36.8349,37.0453,364524.0
2020-06-09 15:20:00,38.72,38.83,38.69,38.8,212342.0,37.0453,37.1506,37.0166,37.1219,212342.0
2020-06-09 15:30:00,38.79,38.8,38.49,38.67,258152.0,37.1123,37.1219,36.8253,36.9975,258152.0
2020-06-09 15:40:00,38.65,38.74,38.35,38.44,297200.0,36.9784,37.0645,36.6913,36.7775,297200.0
2020-06-09 15:50:00,38.43,38.43,38.1,38.22,475566.0,36.7679,36.7679,36.4522,36.567,475566.0
2020-06-10 09:30:00,38.18,38.32,37.79,37.88,632174.0,36.5287,36.6626,36.1556,36.2417,632174.0
2020-06-10 09:40:00,37.86,37.91,37.56,37.7,645834.0,36.2225,36.2704,35.9355,36.0695,645834.0
2020-06-10 09:50:00,37.7,37.73,37.33,37.59,522976.0,36.0695,36.0982,35.7155,35.9642,522976.0
2020-06-10 10:00:00,37.6,37.67,37.41,37.62,271882.0,35.9738,36.0408,35.792,35.9929,271882.0
2020-06-10 10:10:00,37.6,37.6,36.88,36.88,727316.0,35.9738,35.9738,35.2849,35.2849,727316.0
2020-06-10 10:20:00,36.88,37.14,36.82,37.09,531120.0,35.2849,35.5337,35.2275,35.4858,531120.0
2020-06-10 10:30:00,37.07,37.4,36.99,37.39,372190.0,35.4667,35.7824,35.3902,35.7729,372190.0
2020-06-10 10:40:00,37.38,37.48,37.16,37.17,510240.0,35.7633,35.859,35.5528,35.5624,510240.0
2020-06-10 10:50:00,37.21,37.24,36.8,36.98,467832.0,35.6007,35.6294,35.2084,35.3806,467832.0
2020-06-10 11:00:00,36.95,37.41,36.92,37.25,322162.0,35.3519,35.792,35.3232,35.6389,322162.0
2020-06-10 11:10:00,37.26,37.43,37.15,37.39,311712.0,35.6485,35.8111,35.5432,35.7729,311712.0
2020-06-10 11:20:00,37.38,37.43,37.3,37.32,269858.0,35.7633,35.8111,35.6868,35.7059,269858.0
2020-06-10 11:30:00,37.33,37.44,37.11,37.43,450230.0,35.7155,35.8207,35.505,35.8111,450230.0
2020-06-10 11:40:00,37.42,37.63,37.38,37.49,484656.0,35.8016,36.0025,35.7633,35.8685,484656.0
2020-06-10 11:50:00,37.47,37.63,37.45,37.54,220650.0,35.8494,36.0025,35.8303,35.9164,220650.0
2020-06-10 12:00:00,37.51,37.66,37.39,37.46,236696.0,35.8877,36.0312,35.7729,35.8398,236696.0
2020-06-10 12:10:00,37.49,37.64,37.41,37.62,173038.0,35.8685,36.0121,35.792,35.9929,173038.0
2020-06-10 12:20:00,37.63,37.73,37.59,37.6,194352.0,36.0025,36.0982,35.9642,35.9738,194352.0
2020-06-10 12:30:00,37.59,37.63,37.52,37.57,53010.0,35.9642,36.0025,35.8972,35.9451,53010.0
2020-06-10 12:40:00,37.52,37.63,37.52,37.57,64996.0,35.8972,36.0025,35.8972,35.9451,64996.0
2020-06-10 12:50:00,37.55,37.68,37.55,37.63,72972.0,35.9259,36.0503,35.9259,36.0025,72972.0
2020-06-10 13:00:00,37.6,37.74,37.46,37.74,239224.0,35.9738,36.1077,35.8398,36.1077,239224.0
2020-06-10 13:10:00,37.74,37.8,37.66,37.78,127838.0,36.1077,36.1651,36.0312,36.146,127838.0
2020-06-10 13:20:00,37.77,37.78,37.63,37.63,164380.0,36.1364,36.146,36.0025,36.0025,164380.0
2020-06-10 13:30:00,37.63,37.76,37.63,37.73,197586.0,36.0025,36.1269,36.0025,36.0982,197586.0
2020-06-10 13:40:00,37.7,37.8,37.69,37.77,117874.0,36.0695,36.1651,36.0599,36.1364,117874.0
2020-06-10 13:50:00,37.75,37.79,37.65,37.67,163994.0,36.1173,36.1556,36.0216,36.0408,163994.0
2020-06-10 14:00:00,37.64,38.55,37.28,38.13,1310030.0,36.0121,36.8827,35.6676,36.4809,1310030.0
2020-06-10 14:10:00,38.15,38.55,38.15,38.43,610038.0,36.5,36.8827,36.5,36.7679,610038.0
2020-06-10 14:20:00,38.43,38.49,38.19,38.37,298040.0,36.7679,36.8253,36.5383,36.7105,298040.0
2020-06-10 14:30:00,38.4,38.4,37.8,37.8,402836.0,36.7392,36.7392,36.1651,36.1651,402836.0
2020-06-10 14:40:00,37.79,37.98,37.39,37.6,708172.0,36.1556,36.3373,35.7729,35.9738,708172.0
2020-06-10 14:50:00,37.58,37.7,37.13,37.42,454620.0,35.9546,36.0695,35.5241,35.8016,454620.0
2020-06-10 15:00:00,37.44,37.61,37.0,37.52,674448.0,35.8207,35.9834,35.3997,35.8972,674448.0
2020-06-10 15:10:00,37.52,37.71,37.38,37.6,454678.0,35.8972,36.079,35.7633,35.9738,454678.0
2020-06-10 15:20:00,37.6,37.89,37.29,37.86,347386.0,35.9738,36.2512,35.6772,36.2225,347386.0
2020-06-10 15:30:00,37.85,37.91,37.46,37.66,327784.0,36.213,36.2704,35.8398,36.0312,327784.0
2020-06-10 15:40:00,37.63,37.64,37.1,37.32,350146.0,36.0025,36.0121,35.4954,35.7059,350146.0
2020-06-10 15:50:00,37.3,37.5,36.95,37.02,396870.0,35.6868,35.8781,35.3519,35.4189,396870.0
2020-06-11 09:30:00,33.52,33.92,33.21,33.48,1457652.0,32.0702,32.4529,31.7737,32.032,1457652.0
2020-06-11 09:40:00,33.5,34.12,33.35,33.85,632510.0,32.0511,32.6443,31.9076,32.386,632510.0
2020-06-11 09:50:00,33.82,34.12,33.71,33.85,449032.0,32.3573,32.6443,32.252,32.386,449032.0
2020-06-11 10:00:00,33.85,33.97,33.43,33.52,499574.0,32.386,32.5008,31.9841,32.0702,499574.0
2020-06-11 10:10:00,33.5,33.87,33.45,33.51,455702.0,32.0511,32.4051,32.0033,32.0607,455702.0
2020-06-11 10:20:00,33.65,33.69,33.19,33.19,569156.0,32.1946,32.2329,31.7545,31.7545,569156.0
2020-06-11 10:30:00,33.23,33.56,33.22,33.39,433300.0,31.7928,32.1085,31.7832,31.9459,433300.0
2020-06-11 10:40:00,33.37,33.44,32.95,32.97,531852.0,31.9267,31.9937,31.5249,31.544,531852.0
2020-06-11 10:50:00,32.96,33.04,32.75,32.79,549716.0,31.5345,31.611,31.3335,31.3718,549716.0
2020-06-11 11:00:00,32.8,32.92,32.58,32.72,548814.0,31.3814,31.4962,31.1709,31.3048,548814.0
2020-06-11 11:10:00,32.7,32.96,32.56,32.93,260468.0,31.2857,31.5345,31.1518,31.5058,260468.0
2020-06-11 11:20:00,32.93,32.98,32.63,32.69,266238.0,31.5058,31.5536,31.2187,31.2761,266238.0
2020-06-11 11:30:00,32.65,32.79,32.42,32.42,403464.0,31.2379,31.3718,31.0178,31.0178,403464.0
2020-06-11 11:40:00,32.41,32.46,32.12,32.17,542628.0,31.0083,31.0561,30.7308,30.7786,542628.0
2020-06-11 11:50:00,32.15,32.38,32.09,32.33,389080.0,30.7595,30.9795,30.7021,30.9317,389080.0
2020-06-11 12:00:00,32.27,32.33,31.85,31.89,1087298.0,30.8743,30.9317,30.4725,30.5107,1087298.0
2020-06-11 12:10:00,31.92,31.96,31.41,31.5,728004.0,30.5394,30.5777,30.0515,30.1376,728004.0
2020-06-11 12:20:00,31.54,31.68,31.17,31.32,485656.0,30.1759,30.3098,29.8219,29.9654,485656.0
2020-06-11 12:30:00,31.29,31.72,31.28,31.41,941434.0,29.9367,30.3481,29.9271,30.0515,941434.0
2020-06-11 12:40:00,31.41,31.49,30.97,30.99,463024.0,30.0515,30.128,29.6305,29.6497,463024.0
2020-06-11 12:50:00,31.02,31.03,30.57,30.81,598964.0,29.6784,29.6879,29.2478,29.4775,598964.0
2020-06-11 13:00:00,30.85,31.16,30.76,31.09,351486.0,29.5157,29.8123,29.4296,29.7453,351486.0
2020-06-11 13:10:00,31.04,31.43,30.92,31.23,305966.0,29.6975,30.0706,29.5827,29.8793,305966.0
2020-06-11 13:20:00,31.24,31.42,31.06,31.09,315806.0,29.8889,30.0611,29.7166,29.7453,315806.0
2020-06-11 13:30:00,31.09,31.24,30.9,30.93,346846.0,29.7453,29.8889,29.5636,29.5923,346846.0
2020-06-11 13:40:00,30.93,30.99,30.71,30.91,295834.0,29.5923,29.6497,29.3818,29.5731,295834.0
2020-06-11 13:50:00,30.89,31.2,30.85,31.1,199268.0,29.554,29.8506,29.5157,29.7549,199268.0
2020-06-11 14:00:00,31.06,31.11,30.67,30.77,329810.0,29.7166,29.7645,29.3435,29.4392,329810.0
2020-06-11 14:10:00,30.75,30.89,30.54,30.67,246928.0,29.42,29.554,29.2191,29.3435,246928.0
2020-06-11 14:20:00,30.64,31.08,30.6,30.94,192858.0,29.3148,29.7358,29.2765,29.6018,192858.0
2020-06-11 14:30:00,30.93,30.97,30.4,30.45,351886.0,29.5923,29.6305,29.0852,29.133,351886.0
2020-06-11 14:40:00,30.43,30.58,30.25,30.33,332754.0,29.1139,29.2574,28.9417,29.0182,332754.0
2020-06-11 14:50:00,30.33,30.41,29.78,30.05,718676.0,29.0182,29.0948,28.492,28.7503,718676.0
2020-06-11 15:00:00,30.0,30.29,29.81,30.11,507810.0,28.7025,28.9799,28.5207,28.8077,507810.0
2020-06-11 15:10:00,30.13,30.28,29.61,29.79,560582.0,28.8269,28.9704,28.3294,28.5016,560582.0
2020-06-11 15:20:00,29.77,29.78,29.24,29.46,826208.0,28.4824,28.492,27.9754,28.1858,826208.0
2020-06-11 15:30:00,29.4,29.57,29.15,29.42,1349142.0,28.1284,28.2911,27.8892,28.1476,1349142.0
2020-06-11 15:40:00,29.43,30.11,29.39,29.66,799576.0,28.1571,28.8077,28.1189,28.3772,799576.0
2020-06-11 15:50:00,29.64,29.67,29.33,29.41,1185062.0,28.3581,28.3868,28.0615,28.138,1185062.0
2020-06-12 09:30:00,31.83,32.1,31.43,32.06,1329902.0,30.4533,30.7117,30.0706,30.6734,1329902.0
2020-06-12 09:40:00,32.08,32.3,31.81,31.81,1076718.0,30.6925,30.903,30.4342,30.4342,1076718.0
2020-06-12 09:50:00,31.83,32.02,31.73,31.88,453160.0,30.4533,30.6351,30.3577,30.5012,453160.0
2020-06-12 10:00:00,31.93,32.21,31.88,32.01,419336.0,30.549,30.8169,30.5012,30.6256,419336.0
2020-06-12 10:10:00,32.01,32.09,31.63,31.69,264682.0,30.6256,30.7021,30.262,30.3194,264682.0
2020-06-12 10:20:00,31.74,31.89,31.34,31.34,306484.0,30.3672,30.5107,29.9845,29.9845,306484.0
2020-06-12 10:30:00,31.35,31.43,30.8,30.84,680354.0,29.9941,30.0706,29.4679,29.5062,680354.0
2020-06-12 10:40:00,30.83,31.25,30.81,31.04,478738.0,29.4966,29.8984,29.4775,29.6975,478738.0
2020-06-12 10:50:00,31.04,31.04,30.16,30.16,616756.0,29.6975,29.6975,28.8556,28.8556,616756.0
2020-06-12 11:00:00,30.23,30.54,29.7,30.49,692964.0,28.9225,29.2191,28.4155,29.1713,692964.0
2020-06-12 11:10:00,30.49,30.51,29.71,29.73,398700.0,29.1713,29.1904,28.425,28.4442,398700.0
2020-06-12 11:20:00,29.73,30.29,29.56,30.15,532682.0,28.4442,28.9799,28.2815,28.846,532682.0
2020-06-12 11:30:00,30.15,30.86,29.98,30.74,359584.0,28.846,29.5253,28.6834,29.4105,359584.0
2020-06-12 11:40:00,30.75,30.86,30.44,30.73,233532.0,29.42,29.5253,29.1235,29.4009,233532.0
2020-06-12 11:50:00,30.7,31.11,30.52,31.1,250150.0,29.3722,29.7645,29.2,29.7549,250150.0
2020-06-12 12:00:00,31.11,31.3,30.97,31.15,244822.0,29.7645,29.9463,29.6305,29.8027,244822.0
2020-06-12 12:10:00,31.13,31.26,30.9,31.18,284084.0,29.7836,29.908,29.5636,29.8315,284084.0
2020-06-12 12:20:00,31.17,31.22,30.68,30.84,286510.0,29.8219,29.8697,29.3531,29.5062,286510.0
2020-06-12 12:30:00,30.82,30.86,30.43,30.55,160484.0,29.487,29.5253,29.1139,29.2287,160484.0
2020-06-12 12:40:00,30.51,30.75,30.27,30.34,228386.0,29.1904,29.42,28.9608,29.0278,228386.0
2020-06-12 12:50:00,30.38,30.75,30.37,30.64,130610.0,29.0661,29.42,29.0565,29.3148,130610.0
2020-06-12 13:00:00,30.68,30.72,30.23,30.41,207342.0,29.3531,29.3913,28.9225,29.0948,207342.0
2020-06-12 13:10:00,30.39,30.39,30.09,30.2,84904.0,29.0756,29.0756,28.7886,28.8938,84904.0
2020-06-12 13:20:00,30.19,30.4,30.0,30.09,168056.0,28.8843,29.0852,28.7025,28.7886,168056.0
2020-06-12 13:30:00,30.1,30.2,29.55,29.65,344232.0,28.7982,28.8938,28.2719,28.3676,344232.0
2020-06-12 13:40:00,29.65,29.91,29.29,29.34,377132.0,28.3676,28.6164,28.0232,28.071,377132.0
2020-06-12 13:50:00,29.36,29.7,29.18,29.25,400940.0,28.0902,28.4155,27.918,27.9849,400940.0
2020-06-12 14:00:00,29.28,29.72,29.18,29.41,432822.0,28.0136,28.4346,27.918,28.138,432822.0
2020-06-12 14:10:00,29.43,29.97,29.43,29.65,381878.0,28.1571,28.6738,28.1571,28.3676,381878.0
2020-06-12 14:20:00,29.66,29.94,29.56,29.92,202152.0,28.3772,28.6451,28.2815,28.6259,202152.0
2020-06-12 14:30:00,29.93,30.35,29.89,30.0,420974.0,28.6355,29.0373,28.5972,28.7025,420974.0
2020-06-12 14:40:00,29.98,30.18,29.71,29.98,191420.0,28.6834,28.8747,28.425,28.6834,191420.0
2020-06-12 14:50:00,30.0,30.26,29.9,30.22,164946.0,28.7025,28.9512,28.6068,28.913,164946.0
2020-06-12 15:00:00,30.27,30.7,30.23,30.56,407882.0,28.9608,29.3722,28.9225,29.2383,407882.0
2020-06-12 15:10:00,30.54,30.82,30.31,30.52,325442.0,29.2191,29.487,28.9991,29.2,325442.0
2020-06-12 15:20:00,30.52,30.54,30.0,30.18,279178.0,29.2,29.2191,28.7025,28.8747,279178.0
2020-06-12 15:30:00,30.2,30.5,30.0,30.43,321908.0,28.8938,29.1809,28.7025,29.1139,321908.0
2020-06-12 15:40:00,30.45,31.0,30.36,30.99,578842.0,29.133,29.6592,29.0469,29.6497,578842.0
2020-06-12 15:50:00,31.0,31.22,30.81,31.0,750516.0,29.6592,29.8697,29.4775,29.6592,750516.0
2020-06-15 09:30:00,28.65,29.09,28.26,28.89,1003504.0,27.4109,27.8318,27.0377,27.6405,1003504.0
2020-06-15 09:40:00,28.85,29.11,28.7,28.81,417494.0,27.6022,27.851,27.4587,27.564,417494.0
2020-06-15 09:50:00,28.84,29.29,28.78,29.17,460684.0,27.5927,28.0232,27.5353,27.9084,460684.0
2020-06-15 10:00:00,29.18,29.51,29.0,29.5,333232.0,27.918,28.2337,27.7457,28.2241,333232.0
2020-06-15 10:10:00,29.49,29.66,29.39,29.63,319790.0,28.2145,28.3772,28.1189,28.3485,319790.0
2020-06-15 10:20:00,29.66,29.67,29.22,29.24,250672.0,28.3772,28.3868,27.9562,27.9754,250672.0
2020-06-15 10:30:00,29.2,29.45,29.11,29.17,249816.0,27.9371,28.1763,27.851,27.9084,249816.0
2020-06-15 10:40:00,29.13,29.74,29.03,29.68,302408.0,27.8701,28.4537,27.7744,28.3963,302408.0
2020-06-15 10:50:00,29.64,29.9,29.54,29.66,203986.0,28.3581,28.6068,28.2624,28.3772,203986.0
2020-06-15 11:00:00,29.7,30.13,29.61,30.08,320084.0,28.4155,28.8269,28.3294,28.779,320084.0
2020-06-15 11:10:00,30.1,30.18,29.86,29.93,209366.0,28.7982,28.8747,28.5685,28.6355,209366.0
2020-06-15 11:20:00,29.94,30.15,29.77,29.86,174826.0,28.6451,28.846,28.4824,28.5685,174826.0
2020-06-15 11:30:00,29.85,29.98,29.72,29.92,138286.0,28.559,28.6834,28.4346,28.6259,138286.0
2020-06-15 11:40:00,29.93,30.02,29.67,29.78,154364.0,28.6355,28.7216,28.3868,28.492,154364.0
2020-06-15 11:50:00,29.77,30.08,29.72,29.94,191586.0,28.4824,28.779,28.4346,28.6451,191586.0
2020-06-15 12:00:00,29.94,30.47,29.89,30.42,291874.0,28.6451,29.1522,28.5972,29.1043,291874.0
2020-06-15 12:10:00,30.36,30.61,30.33,30.55,242052.0,29.0469,29.2861,29.0182,29.2287,242052.0
2020-06-15 12:20:00,30.53,30.73,30.51,30.59,248740.0,29.2096,29.4009,29.1904,29.267,248740.0
2020-06-15 12:30:00,30.61,30.67,30.44,30.65,136752.0,29.2861,29.3435,29.1235,29.3244,136752.0
2020-06-15 12:40:00,30.61,30.79,30.56,30.76,153884.0,29.2861,29.4583,29.2383,29.4296,153884.0
2020-06-15 12:50:00,30.74,30.85,30.62,30.85,154000.0,29.4105,29.5157,29.2957,29.5157,154000.0
2020-06-15 13:00:00,30.85,31.04,30.75,31.03,218094.0,29.5157,29.6975,29.42,29.6879,218094.0
2020-06-15 13:10:00,31.04,31.15,30.94,30.98,370252.0,29.6975,29.8027,29.6018,29.6401,370252.0
2020-06-15 13:20:00,30.96,31.07,30.81,30.83,196998.0,29.621,29.7262,29.4775,29.4966,196998.0
2020-06-15 13:30:00,30.84,30.95,30.71,30.9,231824.0,29.5062,29.6114,29.3818,29.5636,231824.0
2020-06-15 13:40:00,30.9,30.92,30.6,30.61,139106.0,29.5636,29.5827,29.2765,29.2861,139106.0
2020-06-15 13:50:00,30.65,30.8,30.64,30.64,82496.0,29.3244,29.4679,29.3148,29.3148,82496.0
2020-06-15 14:00:00,30.72,31.86,30.71,31.68,891098.0,29.3913,30.482,29.3818,30.3098,891098.0
2020-06-15 14:10:00,31.68,32.09,31.56,31.98,615460.0,30.3098,30.7021,30.195,30.5969,615460.0
2020-06-15 14:20:00,31.97,32.05,31.75,31.93,411890.0,30.5873,30.6638,30.3768,30.549,411890.0
2020-06-15 14:30:00,31.97,32.06,31.63,31.75,384210.0,30.5873,30.6734,30.262,30.3768,384210.0
2020-06-15 14:40:00,31.78,31.87,31.63,31.81,214348.0,30.4055,30.4916,30.262,30.4342,214348.0
2020-06-15 14:50:00,31.83,31.83,31.52,31.58,138778.0,30.4533,30.4533,30.1567,30.2142,138778.0
2020-06-15 15:00:00,31.59,31.9,31.55,31.68,176168.0,30.2237,30.5203,30.1854,30.3098,176168.0
2020-06-15 15:10:00,31.72,31.84,31.6,31.66,170000.0,30.3481,30.4629,30.2333,30.2907,170000.0
2020-06-15 15:20:00,31.63,31.66,31.24,31.27,431394.0,30.262,30.2907,29.8889,29.9176,431394.0
2020-06-15 15:30:00,31.25,31.34,30.78,31.0,400672.0,29.8984,29.9845,29.4488,29.6592,400672.0
2020-06-15 15:40:00,30.98,31.29,30.85,31.15,343944.0,29.6401,29.9367,29.5157,29.8027,343944.0
2020-06-15 15:50:00,31.17,31.65,31.11,31.65,499098.0,29.8219,30.2811,29.7645,30.2811,499098.0
2020-06-16 09:30:00,34.9,34.9,34.1,34.38,1380480.0,33.3906,33.3906,32.6252,32.893,1380480.0
2020-06-16 09:40:00,34.39,34.45,33.95,33.97,752614.0,32.9026,32.96,32.4816,32.5008,752614.0
2020-06-16 09:50:00,34.0,34.33,33.92,34.26,386862.0,32.5295,32.8452,32.4529,32.7782,386862.0
2020-06-16 10:00:00,34.32,34.51,34.15,34.29,350828.0,32.8356,33.0174,32.673,32.8069,350828.0
2020-06-16 10:10:00,34.28,34.58,34.23,34.45,298546.0,32.7974,33.0844,32.7495,32.96,298546.0
2020-06-16 10:20:00,34.43,34.59,34.12,34.53,285254.0,32.9409,33.094,32.6443,33.0366,285254.0
2020-06-16 10:30:00,34.54,34.6,33.76,34.01,585936.0,33.0461,33.1035,32.2999,32.5391,585936.0
2020-06-16 10:40:00,34.01,34.02,33.33,33.78,556878.0,32.5391,32.5486,31.8885,32.319,556878.0
2020-06-16 10:50:00,33.78,33.78,32.23,32.4,643284.0,32.319,32.319,30.836,30.9987,643284.0
2020-06-16 11:00:00,32.27,33.08,31.75,32.99,1094950.0,30.8743,31.6493,30.3768,31.5632,1094950.0
2020-06-16 11:10:00,32.99,33.39,32.63,33.16,344498.0,31.5632,31.9459,31.2187,31.7258,344498.0
2020-06-16 11:20:00,33.13,33.51,33.09,33.41,266168.0,31.6971,32.0607,31.6588,31.965,266168.0
2020-06-16 11:30:00,33.43,33.67,33.19,33.4,215438.0,31.9841,32.2138,31.7545,31.9554,215438.0
2020-06-16 11:40:00,33.26,33.73,33.26,33.71,169760.0,31.8215,32.2712,31.8215,32.252,169760.0
2020-06-16 11:50:00,33.73,33.8,33.24,33.32,156812.0,32.2712,32.3381,31.8024,31.8789,156812.0
2020-06-16 12:00:00,33.35,33.45,33.04,33.21,130272.0,31.9076,32.0033,31.611,31.7737,130272.0
2020-06-16 12:10:00,33.2,33.41,33.07,33.3,99482.0,31.7641,31.965,31.6397,31.8598,99482.0
2020-06-16 12:20:00,33.35,33.55,33.26,33.52,120582.0,31.9076,32.0989,31.8215,32.0702,120582.0
2020-06-16 12:30:00,33.52,34.04,33.52,33.94,336562.0,32.0702,32.5678,32.0702,32.4721,336562.0
2020-06-16 12:40:00,33.97,34.1,33.85,33.87,166972.0,32.5008,32.6252,32.386,32.4051,166972.0
2020-06-16 12:50:00,33.88,33.94,33.68,33.82,107446.0,32.4147,32.4721,32.2233,32.3573,107446.0
2020-06-16 13:00:00,33.84,34.02,33.72,33.9,73130.0,32.3764,32.5486,32.2616,32.4338,73130.0
2020-06-16 13:10:00,33.91,34.05,33.81,34.05,178458.0,32.4434,32.5773,32.3477,32.5773,178458.0
2020-06-16 13:20:00,34.05,34.05,33.89,33.89,74160.0,32.5773,32.5773,32.4242,32.4242,74160.0
2020-06-16 13:30:00,33.93,33.96,33.55,33.58,104382.0,32.4625,32.4912,32.0989,32.1276,104382.0
2020-06-16 13:40:00,33.61,33.79,33.61,33.67,232970.0,32.1564,32.3286,32.1564,32.2138,232970.0
2020-06-16 13:50:00,33.69,33.81,33.35,33.49,261356.0,32.2329,32.3477,31.9076,32.0415,261356.0
2020-06-16 14:00:00,33.55,33.79,33.52,33.77,239828.0,32.0989,32.3286,32.0702,32.3094,239828.0
2020-06-16 14:10:00,33.78,34.06,33.71,33.95,295984.0,32.319,32.5869,32.252,32.4816,295984.0
2020-06-16 14:20:00,33.99,34.02,33.41,33.79,291548.0,32.5199,32.5486,31.965,32.3286,291548.0
2020-06-16 14:30:00,33.81,34.08,33.81,33.95,202034.0,32.3477,32.606,32.3477,32.4816,202034.0
2020-06-16 14:40:00,33.85,33.92,33.63,33.78,60234.0,32.386,32.4529,32.1755,32.319,60234.0
2020-06-16 14:50:00,33.78,33.85,33.58,33.71,102320.0,32.319,32.386,32.1276,32.252,102320.0
2020-06-16 15:00:00,33.68,33.74,33.24,33.24,207748.0,32.2233,32.2807,31.8024,31.8024,207748.0
2020-06-16 15:10:00,33.29,33.41,32.88,32.95,236436.0,31.8502,31.965,31.4579,31.5249,236436.0
2020-06-16 15:20:00,32.98,33.38,32.98,33.34,290776.0,31.5536,31.9363,31.5536,31.898,290776.0
2020-06-16 15:30:00,33.31,33.62,33.22,33.35,327072.0,31.8693,32.1659,31.7832,31.9076,327072.0
2020-06-16 15:40:00,33.32,33.45,33.03,33.2,250286.0,31.8789,32.0033,31.6014,31.7641,250286.0
2020-06-16 15:50:00,33.2,33.64,33.02,33.64,680724.0,31.7641,32.1851,31.5919,32.1851,680724.0
2020-06-17 09:30:00,33.96,33.96,33.48,33.49,471520.0,32.4912,32.4912,32.032,32.0415,471520.0
2020-06-17 09:40:00,33.51,33.88,33.41,33.88,346626.0,32.0607,32.4147,31.965,32.4147,346626.0
2020-06-17 09:50:00,33.88,33.98,33.26,33.5,323858.0,32.4147,32.5103,31.8215,32.0511,323858.0
2020-06-17 10:00:00,33.48,33.65,33.35,33.6,281654.0,32.032,32.1946,31.9076,32.1468,281654.0
2020-06-17 10:10:00,33.58,33.76,33.11,33.2,324784.0,32.1276,32.2999,31.678,31.7641,324784.0
2020-06-17 10:20:00,33.2,33.36,33.02,33.09,263184.0,31.7641,31.9172,31.5919,31.6588,263184.0
2020-06-17 10:30:00,33.13,33.38,32.95,33.33,293604.0,31.6971,31.9363,31.5249,31.8885,293604.0
2020-06-17 10:40:00,33.35,33.45,33.23,33.37,147068.0,31.9076,32.0033,31.7928,31.9267,147068.0
2020-06-17 10:50:00,33.34,33.7,33.32,33.57,234604.0,31.898,32.2425,31.8789,32.1181,234604.0
2020-06-17 11:00:00,33.56,33.62,33.42,33.42,184192.0,32.1085,32.1659,31.9746,31.9746,184192.0
2020-06-17 11:10:00,33.4,33.58,33.2,33.27,165232.0,31.9554,32.1276,31.7641,31.8311,165232.0
2020-06-17 11:20:00,33.27,33.27,33.09,33.18,101368.0,31.8311,31.8311,31.6588,31.7449,101368.0
2020-06-17 11:30:00,33.18,33.4,33.12,33.33,114532.0,31.7449,31.9554,31.6875,31.8885,114532.0
2020-06-17 11:40:00,33.34,33.54,33.32,33.45,139420.0,31.898,32.0894,31.8789,32.0033,139420.0
2020-06-17 11:50:00,33.45,33.58,33.36,33.58,166482.0,32.0033,32.1276,31.9172,32.1276,166482.0
2020-06-17 12:00:00,33.57,33.57,33.45,33.49,70384.0,32.1181,32.1181,32.0033,32.0415,70384.0
2020-06-17 12:10:00,33.52,33.52,33.38,33.38,76784.0,32.0702,32.0702,31.9363,31.9363,76784.0
2020-06-17 12:20:00,33.4,33.42,33.3,33.37,53236.0,31.9554,31.9746,31.8598,31.9267,53236.0
2020-06-17 12:30:00,33.39,33.7,33.37,33.66,205614.0,31.9459,32.2425,31.9267,32.2042,205614.0
2020-06-17 12:40:00,33.65,33.67,33.54,33.6,130778.0,32.1946,32.2138,32.0894,32.1468,130778.0
2020-06-17 12:50:00,33.58,33.6,33.44,33.58,704252.0,32.1276,32.1468,31.9937,32.1276,704252.0
2020-06-17 13:00:00,33.58,33.75,33.58,33.72,100328.0,32.1276,32.2903,32.1276,32.2616,100328.0
2020-06-17 13:10:00,33.71,33.72,33.65,33.66,52478.0,32.252,32.2616,32.1946,32.2042,52478.0
2020-06-17 13:20:00,33.68,33.79,33.64,33.75,105706.0,32.2233,32.3286,32.1851,32.2903,105706.0
2020-06-17 13:30:00,33.77,33.88,33.74,33.87,138548.0,32.3094,32.4147,32.2807,32.4051,138548.0
2020-06-17 13:40:00,33.85,33.91,33.78,33.87,178538.0,32.386,32.4434,32.319,32.4051,178538.0
2020-06-17 13:50:00,33.87,33.88,33.68,33.68,68294.0,32.4051,32.4147,32.2233,32.2233,68294.0
2020-06-17 14:00:00,33.69,33.73,33.6,33.73,142468.0,32.2329,32.2712,32.1468,32.2712,142468.0
2020-06-17 14:10:00,33.73,33.83,33.6,33.61,79110.0,32.2712,32.3668,32.1468,32.1564,79110.0
2020-06-17 14:20:00,33.64,33.7,33.54,33.62,144050.0,32.1851,32.2425,32.0894,32.1659,144050.0
2020-06-17 14:30:00,33.67,33.67,33.53,33.62,66028.0,32.2138,32.2138,32.0798,32.1659,66028.0
2020-06-17 14:40:00,33.64,33.8,33.63,33.69,99084.0,32.1851,32.3381,32.1755,32.2329,99084.0
2020-06-17 14:50:00,33.69,33.81,33.43,33.44,102666.0,32.2329,32.3477,31.9841,31.9937,102666.0
2020-06-17 15:00:00,33.45,33.45,33.27,33.39,128262.0,32.0033,32.0033,31.8311,31.9459,128262.0
2020-06-17 15:10:00,33.38,33.42,33.22,33.25,179020.0,31.9363,31.9746,31.7832,31.8119,179020.0
2020-06-17 15:20:00,33.24,33.31,32.88,33.01,258102.0,31.8024,31.8693,31.4579,31.5823,258102.0
2020-06-17 15:30:00,33.01,33.13,32.86,33.06,327596.0,31.5823,31.6971,31.4388,31.6301,327596.0
2020-06-17 15:40:00,33.02,33.06,32.7,32.72,297634.0,31.5919,31.6301,31.2857,31.3048,297634.0
2020-06-17 15:50:00,32.72,33.07,32.67,32.89,449202.0,31.3048,31.6397,31.257,31.4675,449202.0
2020-06-18 09:30:00,32.19,32.34,31.86,32.29,584834.0,30.7978,30.9413,30.482,30.8934,584834.0
2020-06-18 09:40:00,32.24,32.6,32.18,32.59,330376.0,30.8456,31.19,30.7882,31.1805,330376.0
2020-06-18 09:50:00,32.6,32.64,32.29,32.3,239678.0,31.19,31.2283,30.8934,30.903,239678.0
2020-06-18 10:00:00,32.32,32.77,32.32,32.74,286688.0,30.9221,31.3527,30.9221,31.324,286688.0
2020-06-18 10:10:00,32.73,32.85,32.63,32.84,234848.0,31.3144,31.4292,31.2187,31.4197,234848.0
2020-06-18 10:20:00,32.83,32.88,32.58,32.7,376324.0,31.4101,31.4579,31.1709,31.2857,376324.0
2020-06-18 10:30:00,32.67,33.02,32.41,32.83,404594.0,31.257,31.5919,31.0083,31.4101,404594.0
2020-06-18 10:40:00,32.81,32.99,32.68,32.88,169046.0,31.391,31.5632,31.2666,31.4579,169046.0
2020-06-18 10:50:00,32.9,33.03,32.57,32.99,197400.0,31.4771,31.6014,31.1613,31.5632,197400.0
2020-06-18 11:00:00,32.99,33.01,32.81,32.82,103634.0,31.5632,31.5823,31.391,31.4005,103634.0
2020-06-18 11:10:00,32.83,32.98,32.8,32.85,135500.0,31.4101,31.5536,31.3814,31.4292,135500.0
2020-06-18 11:20:00,32.83,32.88,32.71,32.79,116438.0,31.4101,31.4579,31.2953,31.3718,116438.0
2020-06-18 11:30:00,32.86,32.91,32.6,32.6,84172.0,31.4388,31.4866,31.19,31.19,84172.0
2020-06-18 11:40:00,32.62,32.69,32.57,32.66,131608.0,31.2092,31.2761,31.1613,31.2474,131608.0
2020-06-18 11:50:00,32.65,32.65,32.44,32.49,189356.0,31.2379,31.2379,31.037,31.0848,189356.0
2020-06-18 12:00:00,32.51,32.57,32.32,32.5,184386.0,31.1039,31.1613,30.9221,31.0944,184386.0
2020-06-18 12:10:00,32.5,32.54,32.44,32.52,108602.0,31.0944,31.1326,31.037,31.1135,108602.0
2020-06-18 12:20:00,32.52,32.74,32.52,32.66,118594.0,31.1135,31.324,31.1135,31.2474,118594.0
2020-06-18 12:30:00,32.66,32.67,32.44,32.52,59496.0,31.2474,31.257,31.037,31.1135,59496.0
2020-06-18 12:40:00,32.57,32.6,32.45,32.59,35872.0,31.1613,31.19,31.0465,31.1805,35872.0
2020-06-18 12:50:00,32.56,32.7,32.53,32.63,131910.0,31.1518,31.2857,31.1231,31.2187,131910.0
2020-06-18 13:00:00,32.64,32.69,32.55,32.66,47858.0,31.2283,31.2761,31.1422,31.2474,47858.0
2020-06-18 13:10:00,32.68,32.72,32.6,32.71,45484.0,31.2666,31.3048,31.19,31.2953,45484.0
2020-06-18 13:20:00,32.72,32.73,32.6,32.69,41196.0,31.3048,31.3144,31.19,31.2761,41196.0
2020-06-18 13:30:00,32.7,32.84,32.68,32.84,43582.0,31.2857,31.4197,31.2666,31.4197,43582.0
2020-06-18 13:40:00,32.84,32.84,32.77,32.79,38614.0,31.4197,31.4197,31.3527,31.3718,38614.0
2020-06-18 13:50:00,32.77,32.8,32.72,32.77,14274.0,31.3527,31.3814,31.3048,31.3527,14274.0
2020-06-18 14:00:00,32.79,32.79,32.37,32.44,148442.0,31.3718,31.3718,30.97,31.037,148442.0
2020-06-18 14:10:00,32.47,32.5,32.35,32.49,163668.0,31.0657,31.0944,30.9508,31.0848,163668.0
2020-06-18 14:20:00,32.49,32.63,32.46,32.58,150346.0,31.0848,31.2187,31.0561,31.1709,150346.0
2020-06-18 14:30:00,32.62,32.77,32.45,32.6,164288.0,31.2092,31.3527,31.0465,31.19,164288.0
2020-06-18 14:40:00,32.62,32.62,32.45,32.47,39528.0,31.2092,31.2092,31.0465,31.0657,39528.0
2020-06-18 14:50:00,32.47,32.56,32.31,32.32,53512.0,31.0657,31.1518,30.9126,30.9221,53512.0
2020-06-18 15:00:00,32.31,32.37,32.18,32.33,180296.0,30.9126,30.97,30.7882,30.9317,180296.0
2020-06-18 15:10:00,32.33,32.34,32.14,32.32,143308.0,30.9317,30.9413,30.7499,30.9221,143308.0
2020-06-18 15:20:00,32.27,32.4,32.27,32.38,186670.0,30.8743,30.9987,30.8743,30.9795,186670.0
2020-06-18 15:30:00,32.35,32.61,32.3,32.56,183450.0,30.9508,31.1996,30.903,31.1518,183450.0
2020-06-18 15:40:00,32.57,32.58,32.38,32.45,113704.0,31.1613,31.1709,30.9795,31.0465,113704.0
2020-06-18 15:50:00,32.46,32.8,32.36,32.78,338238.0,31.0561,31.3814,30.9604,31.3622,338238.0
2020-06-19 09:30:00,34.07,34.14,33.82,33.95,512052.0,32.5965,32.6634,32.3573,32.4816,512052.0
2020-06-19 09:40:00,33.98,34.01,33.59,33.74,425508.0,32.5103,32.5391,32.1372,32.2807,425508.0
2020-06-19 09:50:00,33.75,33.8,33.41,33.5,392008.0,32.2903,32.3381,31.965,32.0511,392008.0
2020-06-19 10:00:00,33.49,33.64,33.43,33.57,220732.0,32.0415,32.1851,31.9841,32.1181,220732.0
2020-06-19 10:10:00,33.57,33.63,33.4,33.59,197550.0,32.1181,32.1755,31.9554,32.1372,197550.0
2020-06-19 10:20:00,33.63,33.67,33.49,33.5,160614.0,32.1755,32.2138,32.0415,32.0511,160614.0
2020-06-19 10:30:00,33.52,33.52,33.27,33.37,278122.0,32.0702,32.0702,31.8311,31.9267,278122.0
2020-06-19 10:40:00,33.36,33.45,33.24,33.45,159050.0,31.9172,32.0033,31.8024,32.0033,159050.0
2020-06-19 10:50:00,33.45,33.48,33.21,33.3,161648.0,32.0033,32.032,31.7737,31.8598,161648.0
2020-06-19 11:00:00,33.3,33.49,33.27,33.38,128728.0,31.8598,32.0415,31.8311,31.9363,128728.0
2020-06-19 11:10:00,33.38,33.52,33.18,33.19,191644.0,31.9363,32.0702,31.7449,31.7545,191644.0
2020-06-19 11:20:00,33.16,33.37,33.02,33.32,214400.0,31.7258,31.9267,31.5919,31.8789,214400.0
2020-06-19 11:30:00,33.3,33.33,33.12,33.18,92264.0,31.8598,31.8885,31.6875,31.7449,92264.0
2020-06-19 11:40:00,33.2,33.29,33.08,33.24,231538.0,31.7641,31.8502,31.6493,31.8024,231538.0
2020-06-19 11:50:00,33.24,33.3,33.13,33.17,187490.0,31.8024,31.8598,31.6971,31.7354,187490.0
2020-06-19 12:00:00,33.19,33.19,32.88,32.92,250042.0,31.7545,31.7545,31.4579,31.4962,250042.0
2020-06-19 12:10:00,32.91,33.0,31.96,31.98,513008.0,31.4866,31.5727,30.5777,30.5969,513008.0
2020-06-19 12:20:00,31.97,32.3,31.85,32.22,553770.0,30.5873,30.903,30.4725,30.8265,553770.0
2020-06-19 12:30:00,32.21,32.38,32.12,32.12,272802.0,30.8169,30.9795,30.7308,30.7308,272802.0
2020-06-19 12:40:00,32.16,32.46,32.01,32.46,252592.0,30.7691,31.0561,30.6256,31.0561,252592.0
2020-06-19 12:50:00,32.45,32.69,32.37,32.66,211972.0,31.0465,31.2761,30.97,31.2474,211972.0
2020-06-19 13:00:00,32.66,32.66,32.37,32.37,175564.0,31.2474,31.2474,30.97,30.97,175564.0
2020-06-19 13:10:00,32.38,32.51,32.19,32.22,211330.0,30.9795,31.1039,30.7978,30.8265,211330.0
2020-06-19 13:20:00,32.21,32.24,31.99,32.08,256566.0,30.8169,30.8456,30.6064,30.6925,256566.0
2020-06-19 13:30:00,32.06,32.26,31.88,32.22,295764.0,30.6734,30.8647,30.5012,30.8265,295764.0
2020-06-19 13:40:00,32.22,32.28,31.91,32.04,217210.0,30.8265,30.8839,30.5299,30.6543,217210.0
2020-06-19 13:50:00,32.03,32.1,31.74,31.75,260068.0,30.6447,30.7117,30.3672,30.3768,260068.0
2020-06-19 14:00:00,31.74,32.02,31.58,31.79,337716.0,30.3672,30.6351,30.2142,30.4151,337716.0
2020-06-19 14:10:00,31.77,31.86,31.58,31.63,298326.0,30.3959,30.482,30.2142,30.262,298326.0
2020-06-19 14:20:00,31.66,31.89,31.63,31.71,180432.0,30.2907,30.5107,30.262,30.3385,180432.0
2020-06-19 14:30:00,31.68,32.12,31.56,32.07,381374.0,30.3098,30.7308,30.195,30.683,381374.0
2020-06-19 14:40:00,32.08,32.28,32.0,32.13,297910.0,30.6925,30.8839,30.616,30.7404,297910.0
2020-06-19 14:50:00,32.16,32.37,32.08,32.32,299324.0,30.7691,30.97,30.6925,30.9221,299324.0
2020-06-19 15:00:00,32.31,32.34,32.18,32.19,233774.0,30.9126,30.9413,30.7882,30.7978,233774.0
2020-06-19 15:10:00,32.23,32.66,32.08,32.66,472504.0,30.836,31.2474,30.6925,31.2474,472504.0
2020-06-19 15:20:00,32.65,32.7,32.48,32.48,419152.0,31.2379,31.2857,31.0752,31.0752,419152.0
2020-06-19 15:30:00,32.48,32.6,32.36,32.38,306414.0,31.0752,31.19,30.9604,30.9795,306414.0
2020-06-19 15:40:00,32.4,32.6,32.18,32.18,407402.0,30.9987,31.19,30.7882,30.7882,407402.0
2020-06-19 15:50:00,32.24,32.44,31.96,31.96,385300.0,30.8456,31.037,30.5777,30.5777,385300.0
2020-06-22 09:30:00,31.69,31.81,31.22,31.27,701046.0,30.3194,30.4342,29.8697,29.9176,701046.0
2020-06-22 09:40:00,31.28,31.82,31.24,31.79,335298.0,29.9271,30.4438,29.8889,30.4151,335298.0
2020-06-22 09:50:00,31.77,32.0,31.71,31.94,400924.0,30.3959,30.616,30.3385,30.5586,400924.0
2020-06-22 10:00:00,31.91,32.21,31.82,32.18,309368.0,30.5299,30.8169,30.4438,30.7882,309368.0
2020-06-22 10:10:00,32.15,32.28,32.09,32.12,223926.0,30.7595,30.8839,30.7021,30.7308,223926.0
2020-06-22 10:20:00,32.12,32.21,32.08,32.08,104598.0,30.7308,30.8169,30.6925,30.6925,104598.0
2020-06-22 10:30:00,32.1,32.1,31.96,32.06,84548.0,30.7117,30.7117,30.5777,30.6734,84548.0
2020-06-22 10:40:00,32.01,32.08,31.85,31.85,101178.0,30.6256,30.6925,30.4725,30.4725,101178.0
2020-06-22 10:50:00,31.85,31.9,31.68,31.68,113030.0,30.4725,30.5203,30.3098,30.3098,113030.0
2020-06-22 11:00:00,31.67,31.83,31.57,31.78,154024.0,30.3003,30.4533,30.2046,30.4055,154024.0
2020-06-22 11:10:00,31.79,31.99,31.75,31.95,129378.0,30.4151,30.6064,30.3768,30.5681,129378.0
2020-06-22 11:20:00,31.97,32.07,31.91,31.98,165274.0,30.5873,30.683,30.5299,30.5969,165274.0
2020-06-22 11:30:00,32.02,32.1,31.89,32.07,108026.0,30.6351,30.7117,30.5107,30.683,108026.0
2020-06-22 11:40:00,32.08,32.09,31.99,32.06,73318.0,30.6925,30.7021,30.6064,30.6734,73318.0
2020-06-22 11:50:00,32.08,32.15,31.97,32.03,166590.0,30.6925,30.7595,30.5873,30.6447,166590.0
2020-06-22 12:00:00,32.05,32.35,32.04,32.32,228330.0,30.6638,30.9508,30.6543,30.9221,228330.0
2020-06-22 12:10:00,32.32,32.48,32.29,32.4,171920.0,30.9221,31.0752,30.8934,30.9987,171920.0
2020-06-22 12:20:00,32.42,32.43,32.34,32.38,116972.0,31.0178,31.0274,30.9413,30.9795,116972.0
2020-06-22 12:30:00,32.39,32.39,32.29,32.31,85254.0,30.9891,30.9891,30.8934,30.9126,85254.0
2020-06-22 12:40:00,32.3,32.54,32.29,32.51,208630.0,30.903,31.1326,30.8934,31.1039,208630.0
2020-06-22 12:50:00,32.52,32.54,32.43,32.44,119632.0,31.1135,31.1326,31.0274,31.037,119632.0
2020-06-22 13:00:00,32.45,32.57,32.42,32.49,152266.0,31.0465,31.1613,31.0178,31.0848,152266.0
2020-06-22 13:10:00,32.49,32.5,32.39,32.43,89782.0,31.0848,31.0944,30.9891,31.0274,89782.0
2020-06-22 13:20:00,32.44,32.48,32.38,32.39,99838.0,31.037,31.0752,30.9795,30.9891,99838.0
2020-06-22 13:30:00,32.41,32.47,32.28,32.32,144622.0,31.0083,31.0657,30.8839,30.9221,144622.0
2020-06-22 13:40:00,32.34,32.49,32.31,32.48,72182.0,30.9413,31.0848,30.9126,31.0752,72182.0
2020-06-22 13:50:00,32.47,32.48,32.42,32.45,60516.0,31.0657,31.0752,31.0178,31.0465,60516.0
2020-06-22 14:00:00,32.43,32.44,32.21,32.33,188610.0,31.0274,31.037,30.8169,30.9317,188610.0
2020-06-22 14:10:00,32.34,32.35,32.21,32.23,82952.0,30.9413,30.9508,30.8169,30.836,82952.0
2020-06-22 14:20:00,32.25,32.41,32.22,32.35,87840.0,30.8552,31.0083,30.8265,30.9508,87840.0
2020-06-22 14:30:00,32.36,32.47,32.33,32.43,135494.0,30.9604,31.0657,30.9317,31.0274,135494.0
2020-06-22 14:40:00,32.43,32.52,32.38,32.49,197682.0,31.0274,31.1135,30.9795,31.0848,197682.0
2020-06-22 14:50:00,32.49,32.68,32.49,32.66,177488.0,31.0848,31.2666,31.0848,31.2474,177488.0
2020-06-22 15:00:00,32.65,32.65,32.58,32.59,90162.0,31.2379,31.2379,31.1709,31.1805,90162.0
2020-06-22 15:10:00,32.6,32.68,32.27,32.35,150350.0,31.19,31.2666,30.8743,30.9508,150350.0
2020-06-22 15:20:00,32.31,32.34,32.12,32.23,200898.0,30.9126,30.9413,30.7308,30.836,200898.0
2020-06-22 15:30:00,32.24,32.4,32.21,32.35,260658.0,30.8456,30.9987,30.8169,30.9508,260658.0
2020-06-22 15:40:00,32.35,32.49,32.31,32.32,272312.0,30.9508,31.0848,30.9126,30.9221,272312.0
2020-06-22 15:50:00,32.32,32.6,32.32,32.55,443304.0,30.9221,31.19,30.9221,31.1422,443304.0
2020-06-23 09:30:00,33.51,33.53,33.26,33.5,452534.0,32.0607,32.0798,31.8215,32.0511,452534.0
2020-06-23 09:40:00,33.51,33.63,33.33,33.34,694866.0,32.0607,32.1755,31.8885,31.898,694866.0
2020-06-23 09:50:00,33.35,33.4,33.15,33.3,236832.0,31.9076,31.9554,31.7162,31.8598,236832.0
2020-06-23 10:00:00,33.26,33.37,33.03,33.2,327076.0,31.8215,31.9267,31.6014,31.7641,327076.0
2020-06-23 10:10:00,33.2,33.35,33.08,33.3,199524.0,31.7641,31.9076,31.6493,31.8598,199524.0
2020-06-23 10:20:00,33.31,33.4,33.15,33.36,217988.0,31.8693,31.9554,31.7162,31.9172,217988.0
2020-06-23 10:30:00,33.38,33.42,33.19,33.26,201408.0,31.9363,31.9746,31.7545,31.8215,201408.0
2020-06-23 10:40:00,33.22,33.34,32.84,32.97,241626.0,31.7832,31.898,31.4197,31.544,241626.0
2020-06-23 10:50:00,32.98,33.08,32.94,33.07,117854.0,31.5536,31.6493,31.5153,31.6397,117854.0
2020-06-23 11:00:00,33.05,33.24,32.93,33.21,116046.0,31.6206,31.8024,31.5058,31.7737,116046.0
2020-06-23 11:10:00,33.23,33.32,33.15,33.27,210206.0,31.7928,31.8789,31.7162,31.8311,210206.0
2020-06-23 11:20:00,33.29,33.54,33.25,33.47,185084.0,31.8502,32.0894,31.8119,32.0224,185084.0
2020-06-23 11:30:00,33.44,33.49,33.38,33.44,79366.0,31.9937,32.0415,31.9363,31.9937,79366.0
2020-06-23 11:40:00,33.44,33.47,33.36,33.37,64126.0,31.9937,32.0224,31.9172,31.9267,64126.0
2020-06-23 11:50:00,33.37,33.41,33.21,33.41,190018.0,31.9267,31.965,31.7737,31.965,190018.0
2020-06-23 12:00:00,33.42,33.52,33.38,33.4,95422.0,31.9746,32.0702,31.9363,31.9554,95422.0
2020-06-23 12:10:00,33.41,33.45,33.31,33.4,49752.0,31.965,32.0033,31.8693,31.9554,49752.0
2020-06-23 12:20:00,33.38,33.49,33.31,33.39,63558.0,31.9363,32.0415,31.8693,31.9459,63558.0
2020-06-23 12:30:00,33.42,33.45,33.33,33.42,54696.0,31.9746,32.0033,31.8885,31.9746,54696.0
2020-06-23 12:40:00,33.4,33.42,33.31,33.41,64668.0,31.9554,31.9746,31.8693,31.965,64668.0
2020-06-23 12:50:00,33.41,33.43,33.34,33.39,37442.0,31.965,31.9841,31.898,31.9459,37442.0
2020-06-23 13:00:00,33.4,33.52,33.4,33.51,58894.0,31.9554,32.0702,31.9554,32.0607,58894.0
2020-06-23 13:10:00,33.51,33.53,33.45,33.52,68190.0,32.0607,32.0798,32.0033,32.0702,68190.0
2020-06-23 13:20:00,33.52,33.6,33.51,33.54,116574.0,32.0702,32.1468,32.0607,32.0894,116574.0
2020-06-23 13:30:00,33.55,33.57,33.49,33.57,66020.0,32.0989,32.1181,32.0415,32.1181,66020.0
2020-06-23 13:40:00,33.58,33.6,33.47,33.57,76960.0,32.1276,32.1468,32.0224,32.1181,76960.0
2020-06-23 13:50:00,33.57,33.63,33.44,33.52,154966.0,32.1181,32.1755,31.9937,32.0702,154966.0
2020-06-23 14:00:00,33.49,33.49,33.29,33.38,106868.0,32.0415,32.0415,31.8502,31.9363,106868.0
2020-06-23 14:10:00,33.35,33.38,33.3,33.33,64432.0,31.9076,31.9363,31.8598,31.8885,64432.0
2020-06-23 14:20:00,33.37,33.47,33.36,33.47,51918.0,31.9267,32.0224,31.9172,32.0224,51918.0
2020-06-23 14:30:00,33.48,33.56,33.45,33.51,71030.0,32.032,32.1085,32.0033,32.0607,71030.0
2020-06-23 14:40:00,33.49,33.54,33.26,33.3,101650.0,32.0415,32.0894,31.8215,31.8598,101650.0
2020-06-23 14:50:00,33.33,33.42,33.26,33.37,80010.0,31.8885,31.9746,31.8215,31.9267,80010.0
2020-06-23 15:00:00,33.35,33.36,33.23,33.34,73834.0,31.9076,31.9172,31.7928,31.898,73834.0
2020-06-23 15:10:00,33.33,33.48,33.25,33.46,61284.0,31.8885,32.032,31.8119,32.0128,61284.0
2020-06-23 15:20:00,33.44,33.44,33.23,33.27,54446.0,31.9937,31.9937,31.7928,31.8311,54446.0
2020-06-23 15:30:00,33.28,33.38,33.15,33.35,142512.0,31.8406,31.9363,31.7162,31.9076,142512.0
2020-06-23 15:40:00,33.3,33.32,33.16,33.23,128708.0,31.8598,31.8789,31.7258,31.7928,128708.0
2020-06-23 15:50:00,33.22,33.23,32.96,33.06,431996.0,31.7832,31.7928,31.5345,31.6301,431996.0
2020-06-24 09:30:00,32.15,32.27,31.92,32.17,496762.0,30.7611,30.8759,30.541,30.7802,496762.0
2020-06-24 09:40:00,32.18,32.23,31.84,31.86,272898.0,30.7898,30.8376,30.4645,30.4836,272898.0
2020-06-24 09:50:00,31.85,31.91,31.5,31.54,439610.0,30.4741,30.5315,30.1392,30.1774,439610.0
2020-06-24 10:00:00,31.53,31.61,31.3,31.42,611252.0,30.1679,30.2444,29.9478,30.0626,611252.0
2020-06-24 10:10:00,31.4,31.61,31.3,31.44,509042.0,30.0435,30.2444,29.9478,30.0818,509042.0
2020-06-24 10:20:00,31.44,31.73,31.4,31.69,454322.0,30.0818,30.3592,30.0435,30.321,454322.0
2020-06-24 10:30:00,31.68,31.68,31.09,31.12,506254.0,30.3114,30.3114,29.7469,29.7756,506254.0
2020-06-24 10:40:00,31.14,31.25,31.06,31.11,439162.0,29.7947,29.9,29.7182,29.766,439162.0
2020-06-24 10:50:00,31.13,31.25,30.98,31.07,489258.0,29.7852,29.9,29.6416,29.7278,489258.0
2020-06-24 11:00:00,31.05,31.24,30.83,30.85,558540.0,29.7086,29.8904,29.4981,29.5173,558540.0
2020-06-24 11:10:00,30.85,30.9,30.57,30.6,625634.0,29.5173,29.5651,29.2494,29.2781,625634.0
2020-06-24 11:20:00,30.61,30.75,30.51,30.7,640956.0,29.2876,29.4216,29.1919,29.3737,640956.0
2020-06-24 11:30:00,30.7,30.75,30.21,30.22,527286.0,29.3737,29.4216,28.9049,28.9145,527286.0
2020-06-24 11:40:00,30.23,30.25,29.77,29.82,685336.0,28.924,28.9432,28.4839,28.5318,685336.0
2020-06-24 11:50:00,29.83,30.18,29.81,30.17,520764.0,28.5413,28.8762,28.5222,28.8666,520764.0
2020-06-24 12:00:00,30.15,30.41,30.04,30.19,578112.0,28.8475,29.0963,28.7422,28.8858,578112.0
2020-06-24 12:10:00,30.24,30.52,30.13,30.5,337360.0,28.9336,29.2015,28.8284,29.1824,337360.0
2020-06-24 12:20:00,30.47,30.6,30.34,30.44,333706.0,29.1537,29.2781,29.0293,29.125,333706.0
2020-06-24 12:30:00,30.44,30.44,30.29,30.37,319142.0,29.125,29.125,28.9814,29.058,319142.0
2020-06-24 12:40:00,30.36,30.73,30.32,30.62,422132.0,29.0484,29.4024,29.0102,29.2972,422132.0
2020-06-24 12:50:00,30.6,30.81,30.54,30.81,283924.0,29.2781,29.479,29.2206,29.479,283924.0
2020-06-24 13:00:00,30.79,30.87,30.66,30.69,296532.0,29.4598,29.5364,29.3355,29.3642,296532.0
2020-06-24 13:10:00,30.73,30.79,30.56,30.68,242544.0,29.4024,29.4598,29.2398,29.3546,242544.0
2020-06-24 13:20:00,30.68,30.68,30.31,30.32,277124.0,29.3546,29.3546,29.0006,29.0102,277124.0
2020-06-24 13:30:00,30.3,30.3,30.1,30.14,415926.0,28.991,28.991,28.7997,28.8379,415926.0
2020-06-24 13:40:00,30.15,30.27,30.0,30.27,375098.0,28.8475,28.9623,28.704,28.9623,375098.0
2020-06-24 13:50:00,30.25,30.3,30.1,30.29,297566.0,28.9432,28.991,28.7997,28.9814,297566.0
2020-06-24 14:00:00,30.29,30.43,29.97,30.41,707798.0,28.9814,29.1154,28.6753,29.0963,707798.0
2020-06-24 14:10:00,30.43,30.54,30.29,30.45,333856.0,29.1154,29.2206,28.9814,29.1345,333856.0
2020-06-24 14:20:00,30.48,30.57,30.34,30.53,275438.0,29.1632,29.2494,29.0293,29.2111,275438.0
2020-06-24 14:30:00,30.5,30.65,30.44,30.53,242306.0,29.1824,29.3259,29.125,29.2111,242306.0
2020-06-24 14:40:00,30.55,30.59,30.28,30.45,320462.0,29.2302,29.2685,28.9719,29.1345,320462.0
2020-06-24 14:50:00,30.45,30.48,30.25,30.31,287426.0,29.1345,29.1632,28.9432,29.0006,287426.0
2020-06-24 15:00:00,30.36,30.57,30.35,30.46,331072.0,29.0484,29.2494,29.0389,29.1441,331072.0
2020-06-24 15:10:00,30.51,30.99,30.39,30.93,628130.0,29.1919,29.6512,29.0771,29.5938,628130.0
2020-06-24 15:20:00,30.94,31.0,30.61,30.64,341224.0,29.6034,29.6608,29.2876,29.3163,341224.0
2020-06-24 15:30:00,30.61,30.73,30.46,30.56,313046.0,29.2876,29.4024,29.1441,29.2398,313046.0
2020-06-24 15:40:00,30.57,30.94,30.57,30.7,455830.0,29.2494,29.6034,29.2494,29.3737,455830.0
2020-06-24 15:50:00,30.7,30.7,30.28,30.41,724776.0,29.3737,29.3737,28.9719,29.0963,724776.0
2020-06-25 09:30:00,29.95,30.18,29.83,30.1,394966.0,28.6561,28.8762,28.5413,28.7997,394966.0
2020-06-25 09:40:00,30.07,30.07,29.49,29.55,540236.0,28.771,28.771,28.216,28.2734,540236.0
2020-06-25 09:50:00,29.6,30.05,29.51,30.03,308466.0,28.3213,28.7518,28.2351,28.7327,308466.0
2020-06-25 10:00:00,30.04,30.43,30.0,30.25,448432.0,28.7422,29.1154,28.704,28.9432,448432.0
2020-06-25 10:10:00,30.26,30.65,30.23,30.47,503268.0,28.9527,29.3259,28.924,29.1537,503268.0
2020-06-25 10:20:00,30.46,30.85,30.46,30.78,317816.0,29.1441,29.5173,29.1441,29.4503,317816.0
2020-06-25 10:30:00,30.82,30.84,30.44,30.49,284210.0,29.4886,29.5077,29.125,29.1728,284210.0
2020-06-25 10:40:00,30.51,30.59,30.23,30.32,301992.0,29.1919,29.2685,28.924,29.0102,301992.0
2020-06-25 10:50:00,30.33,30.42,30.18,30.35,217754.0,29.0197,29.1058,28.8762,29.0389,217754.0
2020-06-25 11:00:00,30.31,30.33,29.99,30.03,283904.0,29.0006,29.0197,28.6944,28.7327,283904.0
2020-06-25 11:10:00,30.03,30.48,29.93,30.47,312182.0,28.7327,29.1632,28.637,29.1537,312182.0
2020-06-25 11:20:00,30.47,30.47,30.33,30.38,142960.0,29.1537,29.1537,29.0197,29.0676,142960.0
2020-06-25 11:30:00,30.4,30.42,29.98,30.14,223102.0,29.0867,29.1058,28.6848,28.8379,223102.0
2020-06-25 11:40:00,30.1,30.25,29.93,30.24,199950.0,28.7997,28.9432,28.637,28.9336,199950.0
2020-06-25 11:50:00,30.25,30.35,30.18,30.3,149310.0,28.9432,29.0389,28.8762,28.991,149310.0
2020-06-25 12:00:00,30.34,30.61,30.34,30.5,262872.0,29.0293,29.2876,29.0293,29.1824,262872.0
2020-06-25 12:10:00,30.51,30.64,30.47,30.6,174866.0,29.1919,29.3163,29.1537,29.2781,174866.0
2020-06-25 12:20:00,30.61,30.73,30.52,30.54,210750.0,29.2876,29.4024,29.2015,29.2206,210750.0
2020-06-25 12:30:00,30.56,30.61,30.42,30.55,211624.0,29.2398,29.2876,29.1058,29.2302,211624.0
2020-06-25 12:40:00,30.56,30.74,30.55,30.6,165100.0,29.2398,29.412,29.2302,29.2781,165100.0
2020-06-25 12:50:00,30.58,30.65,30.52,30.56,70554.0,29.2589,29.3259,29.2015,29.2398,70554.0
2020-06-25 13:00:00,30.56,30.56,30.43,30.47,94000.0,29.2398,29.2398,29.1154,29.1537,94000.0
2020-06-25 13:10:00,30.46,30.64,30.4,30.61,99294.0,29.1441,29.3163,29.0867,29.2876,99294.0
2020-06-25 13:20:00,30.59,30.63,30.46,30.54,56250.0,29.2685,29.3068,29.1441,29.2206,56250.0
2020-06-25 13:30:00,30.5,30.66,30.38,30.64,171790.0,29.1824,29.3355,29.0676,29.3163,171790.0
2020-06-25 13:40:00,30.64,30.66,30.57,30.59,63752.0,29.3163,29.3355,29.2494,29.2685,63752.0
2020-06-25 13:50:00,30.6,30.61,30.46,30.48,57730.0,29.2781,29.2876,29.1441,29.1632,57730.0
2020-06-25 14:00:00,30.49,30.5,30.34,30.43,146644.0,29.1728,29.1824,29.0293,29.1154,146644.0
2020-06-25 14:10:00,30.43,30.56,30.41,30.49,164380.0,29.1154,29.2398,29.0963,29.1728,164380.0
2020-06-25 14:20:00,30.46,30.46,30.25,30.36,96100.0,29.1441,29.1441,28.9432,29.0484,96100.0
2020-06-25 14:30:00,30.34,30.34,30.16,30.25,211402.0,29.0293,29.0293,28.8571,28.9432,211402.0
2020-06-25 14:40:00,30.25,30.37,30.23,30.32,200716.0,28.9432,29.058,28.924,29.0102,200716.0
2020-06-25 14:50:00,30.3,30.44,30.29,30.36,211112.0,28.991,29.125,28.9814,29.0484,211112.0
2020-06-25 15:00:00,30.34,30.93,30.3,30.87,481160.0,29.0293,29.5938,28.991,29.5364,481160.0
2020-06-25 15:10:00,30.87,31.04,30.8,30.98,293374.0,29.5364,29.699,29.4694,29.6416,293374.0
2020-06-25 15:20:00,30.97,31.3,30.97,31.23,664982.0,29.6321,29.9478,29.6321,29.8808,664982.0
2020-06-25 15:30:00,31.2,31.35,31.08,31.09,377436.0,29.8521,29.9957,29.7373,29.7469,377436.0
2020-06-25 15:40:00,31.12,31.26,31.03,31.07,253414.0,29.7756,29.9095,29.6895,29.7278,253414.0
2020-06-25 15:50:00,31.05,31.5,31.05,31.39,682938.0,29.7086,30.1392,29.7086,30.0339,682938.0
2020-06-26 09:30:00,30.75,30.9,30.46,30.59,431076.0,29.4216,29.5651,29.1441,29.2685,431076.0
2020-06-26 09:40:00,30.64,30.64,30.22,30.41,366332.0,29.3163,29.3163,28.9145,29.0963,366332.0
2020-06-26 09:50:00,30.41,30.45,30.23,30.4,355018.0,29.0963,29.1345,28.924,29.0867,355018.0
2020-06-26 10:00:00,30.35,30.43,30.11,30.16,429292.0,29.0389,29.1154,28.8092,28.8571,429292.0
2020-06-26 10:10:00,30.16,30.16,29.74,29.8,413572.0,28.8571,28.8571,28.4552,28.5126,413572.0
2020-06-26 10:20:00,29.8,29.83,29.51,29.72,564884.0,28.5126,28.5413,28.2351,28.4361,564884.0
2020-06-26 10:30:00,29.71,29.8,29.22,29.25,655762.0,28.4265,28.5126,27.9577,27.9864,655762.0
2020-06-26 10:40:00,29.22,29.54,29.17,29.24,509380.0,27.9577,28.2638,27.9098,27.9768,509380.0
2020-06-26 10:50:00,29.27,29.48,29.09,29.3,500000.0,28.0055,28.2064,27.8333,28.0342,500000.0
2020-06-26 11:00:00,29.35,29.75,29.33,29.64,509516.0,28.0821,28.4648,28.0629,28.3595,509516.0
2020-06-26 11:10:00,29.64,29.64,29.33,29.39,296674.0,28.3595,28.3595,28.0629,28.1203,296674.0
2020-06-26 11:20:00,29.4,29.52,29.3,29.37,260304.0,28.1299,28.2447,28.0342,28.1012,260304.0
2020-06-26 11:30:00,29.43,29.55,29.24,29.53,242498.0,28.1586,28.2734,27.9768,28.2543,242498.0
2020-06-26 11:40:00,29.5,29.5,29.34,29.48,194248.0,28.2256,28.2256,28.0725,28.2064,194248.0
2020-06-26 11:50:00,29.48,29.57,29.32,29.49,175690.0,28.2064,28.2926,28.0534,28.216,175690.0
2020-06-26 12:00:00,29.5,29.5,29.26,29.27,193590.0,28.2256,28.2256,27.9959,28.0055,193590.0
2020-06-26 12:10:00,29.27,29.35,29.03,29.03,409968.0,28.0055,28.0821,27.7759,27.7759,409968.0
2020-06-26 12:20:00,29.04,29.3,28.88,29.27,478200.0,27.7854,28.0342,27.6324,28.0055,478200.0
2020-06-26 12:30:00,29.24,29.3,29.11,29.3,279008.0,27.9768,28.0342,27.8524,28.0342,279008.0
2020-06-26 12:40:00,29.31,29.32,29.04,29.2,312264.0,28.0438,28.0534,27.7854,27.9385,312264.0
2020-06-26 12:50:00,29.17,29.38,29.12,29.38,216288.0,27.9098,28.1108,27.862,28.1108,216288.0
2020-06-26 13:00:00,29.31,29.58,29.29,29.53,378124.0,28.0438,28.3021,28.0246,28.2543,378124.0
2020-06-26 13:10:00,29.53,29.54,29.36,29.4,149348.0,28.2543,28.2638,28.0916,28.1299,149348.0
2020-06-26 13:20:00,29.43,29.5,29.36,29.43,197104.0,28.1586,28.2256,28.0916,28.1586,197104.0
2020-06-26 13:30:00,29.4,29.55,29.34,29.49,144812.0,28.1299,28.2734,28.0725,28.216,144812.0
2020-06-26 13:40:00,29.5,29.51,29.34,29.42,93456.0,28.2256,28.2351,28.0725,28.149,93456.0
2020-06-26 13:50:00,29.43,29.43,29.26,29.26,198954.0,28.1586,28.1586,27.9959,27.9959,198954.0
2020-06-26 14:00:00,29.25,29.3,29.13,29.2,211310.0,27.9864,28.0342,27.8716,27.9385,211310.0
2020-06-26 14:10:00,29.23,29.31,29.02,29.04,270526.0,27.9672,28.0438,27.7663,27.7854,270526.0
2020-06-26 14:20:00,29.04,29.12,28.84,28.92,319588.0,27.7854,27.862,27.5941,27.6706,319588.0
2020-06-26 14:30:00,28.92,29.0,28.78,28.81,401636.0,27.6706,27.7472,27.5367,27.5654,401636.0
2020-06-26 14:40:00,28.82,28.94,28.65,28.74,453096.0,27.575,27.6898,27.4123,27.4984,453096.0
2020-06-26 14:50:00,28.74,28.96,28.73,28.86,354086.0,27.4984,27.7089,27.4888,27.6132,354086.0
2020-06-26 15:00:00,28.88,29.04,28.7,28.83,390820.0,27.6324,27.7854,27.4601,27.5845,390820.0
2020-06-26 15:10:00,28.8,28.97,28.73,28.75,202576.0,27.5558,27.7185,27.4888,27.508,202576.0
2020-06-26 15:20:00,28.74,28.86,28.58,28.82,426562.0,27.4984,27.6132,27.3453,27.575,426562.0
2020-06-26 15:30:00,28.81,28.83,28.57,28.68,369908.0,27.5654,27.5845,27.3358,27.441,369908.0
2020-06-26 15:40:00,28.68,29.18,28.61,28.93,769448.0,27.441,27.9194,27.374,27.6802,769448.0
2020-06-26 15:50:00,28.93,29.0,28.72,28.78,720170.0,27.6802,27.7472,27.4793,27.5367,720170.0
2020-06-29 09:30:00,29.42,29.56,29.17,29.18,574306.0,28.149,28.283,27.9098,27.9194,574306.0
2020-06-29 09:40:00,29.19,29.23,29.0,29.22,330862.0,27.929,27.9672,27.7472,27.9577,330862.0
2020-06-29 09:50:00,29.23,29.56,29.14,29.48,324982.0,27.9672,28.283,27.8811,28.2064,324982.0
2020-06-29 10:00:00,29.49,29.74,29.49,29.68,251240.0,28.216,28.4552,28.216,28.3978,251240.0
2020-06-29 10:10:00,29.72,29.99,29.55,29.92,331494.0,28.4361,28.6944,28.2734,28.6274,331494.0
2020-06-29 10:20:00,29.95,30.03,29.84,29.89,315154.0,28.6561,28.7327,28.5509,28.5987,315154.0
2020-06-29 10:30:00,29.9,30.19,29.85,30.16,309356.0,28.6083,28.8858,28.5605,28.8571,309356.0
2020-06-29 10:40:00,30.16,30.21,30.03,30.19,321320.0,28.8571,28.9049,28.7327,28.8858,321320.0
2020-06-29 10:50:00,30.19,30.33,30.07,30.11,350822.0,28.8858,29.0197,28.771,28.8092,350822.0
2020-06-29 11:00:00,30.15,30.18,30.0,30.09,141058.0,28.8475,28.8762,28.704,28.7901,141058.0
2020-06-29 11:10:00,30.06,30.08,29.94,30.02,118280.0,28.7614,28.7805,28.6466,28.7231,118280.0
2020-06-29 11:20:00,30.04,30.3,30.0,30.26,189618.0,28.7422,28.991,28.704,28.9527,189618.0
2020-06-29 11:30:00,30.3,30.32,30.15,30.18,116264.0,28.991,29.0102,28.8475,28.8762,116264.0
2020-06-29 11:40:00,30.15,30.28,30.09,30.17,107276.0,28.8475,28.9719,28.7901,28.8666,107276.0
2020-06-29 11:50:00,30.14,30.18,29.99,30.01,128018.0,28.8379,28.8762,28.6944,28.7135,128018.0
2020-06-29 12:00:00,30.04,30.18,30.03,30.1,139144.0,28.7422,28.8762,28.7327,28.7997,139144.0
2020-06-29 12:10:00,30.11,30.3,30.07,30.27,137478.0,28.8092,28.991,28.771,28.9623,137478.0
2020-06-29 12:20:00,30.28,30.34,30.25,30.28,129634.0,28.9719,29.0293,28.9432,28.9719,129634.0
2020-06-29 12:30:00,30.29,30.39,30.29,30.35,213274.0,28.9814,29.0771,28.9814,29.0389,213274.0
2020-06-29 12:40:00,30.35,30.39,30.31,30.37,103624.0,29.0389,29.0771,29.0006,29.058,103624.0
2020-06-29 12:50:00,30.36,30.41,30.2,30.23,86822.0,29.0484,29.0963,28.8953,28.924,86822.0
2020-06-29 13:00:00,30.25,30.27,30.21,30.24,50672.0,28.9432,28.9623,28.9049,28.9336,50672.0
2020-06-29 13:10:00,30.27,30.35,30.27,30.34,98914.0,28.9623,29.0389,28.9623,29.0293,98914.0
2020-06-29 13:20:00,30.32,30.45,30.32,30.42,112460.0,29.0102,29.1345,29.0102,29.1058,112460.0
2020-06-29 13:30:00,30.43,30.55,30.35,30.53,339912.0,29.1154,29.2302,29.0389,29.2111,339912.0
2020-06-29 13:40:00,30.53,30.54,30.43,30.46,101758.0,29.2111,29.2206,29.1154,29.1441,101758.0
2020-06-29 13:50:00,30.43,30.44,30.36,30.4,108538.0,29.1154,29.125,29.0484,29.0867,108538.0
2020-06-29 14:00:00,30.41,30.49,30.33,30.35,134182.0,29.0963,29.1728,29.0197,29.0389,134182.0
2020-06-29 14:10:00,30.35,30.45,30.34,30.4,73632.0,29.0389,29.1345,29.0293,29.0867,73632.0
2020-06-29 14:20:00,30.39,30.45,30.31,30.33,73144.0,29.0771,29.1345,29.0006,29.0197,73144.0
2020-06-29 14:30:00,30.34,30.39,30.32,30.36,92502.0,29.0293,29.0771,29.0102,29.0484,92502.0
2020-06-29 14:40:00,30.34,30.43,30.29,30.3,96862.0,29.0293,29.1154,28.9814,28.991,96862.0
2020-06-29 14:50:00,30.29,30.39,30.24,30.32,86628.0,28.9814,29.0771,28.9336,29.0102,86628.0
2020-06-29 15:00:00,30.33,30.39,30.17,30.19,130988.0,29.0197,29.0771,28.8666,28.8858,130988.0
2020-06-29 15:10:00,30.21,30.27,30.12,30.22,183920.0,28.9049,28.9623,28.8188,28.9145,183920.0
2020-06-29 15:20:00,30.21,30.32,30.2,30.27,147050.0,28.9049,29.0102,28.8953,28.9623,147050.0
2020-06-29 15:30:00,30.27,30.48,30.27,30.4,167708.0,28.9623,29.1632,28.9623,29.0867,167708.0
2020-06-29 15:40:00,30.41,30.42,30.15,30.18,186716.0,29.0963,29.1058,28.8475,28.8762,186716.0
2020-06-29 15:50:00,30.2,30.74,30.15,30.74,524606.0,28.8953,29.412,28.8475,29.412,524606.0
2020-06-30 09:30:00,30.4,30.76,30.36,30.66,418280.0,29.0867,29.4311,29.0484,29.3355,418280.0
2020-06-30 09:40:00,30.66,30.69,30.38,30.44,195136.0,29.3355,29.3642,29.0676,29.125,195136.0
2020-06-30 09:50:00,30.47,30.52,30.29,30.47,609162.0,29.1537,29.2015,28.9814,29.1537,609162.0
2020-06-30 10:00:00,30.47,30.71,30.42,30.69,194332.0,29.1537,29.3833,29.1058,29.3642,194332.0
2020-06-30 10:10:00,30.67,30.67,30.5,30.59,139950.0,29.345,29.345,29.1824,29.2685,139950.0
2020-06-30 10:20:00,30.63,30.79,30.54,30.65,621448.0,29.3068,29.4598,29.2206,29.3259,621448.0
2020-06-30 10:30:00,30.68,30.72,30.5,30.53,109700.0,29.3546,29.3929,29.1824,29.2111,109700.0
2020-06-30 10:40:00,30.56,30.8,30.56,30.78,120602.0,29.2398,29.4694,29.2398,29.4503,120602.0
2020-06-30 10:50:00,30.78,31.05,30.77,30.98,375904.0,29.4503,29.7086,29.4407,29.6416,375904.0
2020-06-30 11:00:00,30.97,31.13,30.93,31.0,308616.0,29.6321,29.7852,29.5938,29.6608,308616.0
2020-06-30 11:10:00,31.02,31.05,30.9,31.03,140928.0,29.6799,29.7086,29.5651,29.6895,140928.0
2020-06-30 11:20:00,31.03,31.1,30.91,30.93,208250.0,29.6895,29.7565,29.5747,29.5938,208250.0
2020-06-30 11:30:00,30.93,30.93,30.72,30.78,221742.0,29.5938,29.5938,29.3929,29.4503,221742.0
2020-06-30 11:40:00,30.78,30.85,30.68,30.75,116492.0,29.4503,29.5173,29.3546,29.4216,116492.0
2020-06-30 11:50:00,30.74,30.86,30.73,30.81,47962.0,29.412,29.5268,29.4024,29.479,47962.0
2020-06-30 12:00:00,30.85,30.93,30.77,30.92,60142.0,29.5173,29.5938,29.4407,29.5842,60142.0
2020-06-30 12:10:00,30.91,31.06,30.9,31.02,144440.0,29.5747,29.7182,29.5651,29.6799,144440.0
2020-06-30 12:20:00,31.0,31.03,30.91,30.95,105364.0,29.6608,29.6895,29.5747,29.6129,105364.0
2020-06-30 12:30:00,30.91,30.98,30.8,30.88,132194.0,29.5747,29.6416,29.4694,29.546,132194.0
2020-06-30 12:40:00,30.88,30.89,30.6,30.67,166400.0,29.546,29.5555,29.2781,29.345,166400.0
2020-06-30 12:50:00,30.69,30.71,30.59,30.59,64664.0,29.3642,29.3833,29.2685,29.2685,64664.0
2020-06-30 13:00:00,30.59,30.67,30.51,30.57,174570.0,29.2685,29.345,29.1919,29.2494,174570.0
2020-06-30 13:10:00,30.54,30.57,30.43,30.52,168274.0,29.2206,29.2494,29.1154,29.2015,168274.0
2020-06-30 13:20:00,30.53,30.65,30.5,30.65,182874.0,29.2111,29.3259,29.1824,29.3259,182874.0
2020-06-30 13:30:00,30.64,30.65,30.51,30.53,116918.0,29.3163,29.3259,29.1919,29.2111,116918.0
2020-06-30 13:40:00,30.55,30.58,30.46,30.54,90658.0,29.2302,29.2589,29.1441,29.2206,90658.0
2020-06-30 13:50:00,30.56,30.7,30.5,30.66,341644.0,29.2398,29.3737,29.1824,29.3355,341644.0
2020-06-30 14:00:00,30.67,30.67,30.5,30.63,142512.0,29.345,29.345,29.1824,29.3068,142512.0
2020-06-30 14:10:00,30.63,30.66,30.53,30.64,147856.0,29.3068,29.3355,29.2111,29.3163,147856.0
2020-06-30 14:20:00,30.61,30.81,30.59,30.81,191806.0,29.2876,29.479,29.2685,29.479,191806.0
2020-06-30 14:30:00,30.81,30.83,30.74,30.8,120176.0,29.479,29.4981,29.412,29.4694,120176.0
2020-06-30 14:40:00,30.8,30.88,30.77,30.86,167956.0,29.4694,29.546,29.4407,29.5268,167956.0
2020-06-30 14:50:00,30.86,30.89,30.82,30.89,110118.0,29.5268,29.5555,29.4886,29.5555,110118.0
2020-06-30 15:00:00,30.87,30.9,30.66,30.75,229168.0,29.5364,29.5651,29.3355,29.4216,229168.0
2020-06-30 15:10:00,30.73,30.91,30.71,30.89,123992.0,29.4024,29.5747,29.3833,29.5555,123992.0
2020-06-30 15:20:00,30.89,31.1,30.86,31.03,305464.0,29.5555,29.7565,29.5268,29.6895,305464.0
2020-06-30 15:30:00,31.02,31.28,31.0,31.23,385758.0,29.6799,29.9287,29.6608,29.8808,385758.0
2020-06-30 15:40:00,31.25,31.42,31.22,31.33,310192.0,29.9,30.0626,29.8713,29.9765,310192.0
2020-06-30 15:50:00,31.34,31.85,31.34,31.39,955948.0,29.9861,30.4741,29.9861,30.0339,955948.0
2020-07-01 09:30:00,31.76,32.3,31.7,32.0,981766.0,30.3879,30.9046,30.3305,30.6176,981766.0
2020-07-01 09:40:00,31.99,32.24,31.93,31.98,285624.0,30.608,30.8472,30.5506,30.5984,285624.0
2020-07-01 09:50:00,32.01,32.1,31.61,31.75,303160.0,30.6271,30.7133,30.2444,30.3784,303160.0
2020-07-01 10:00:00,31.75,32.02,31.75,31.93,239286.0,30.3784,30.6367,30.3784,30.5506,239286.0
2020-07-01 10:10:00,31.95,32.13,31.93,31.95,134254.0,30.5697,30.742,30.5506,30.5697,134254.0
2020-07-01 10:20:00,31.95,32.04,31.82,31.94,111004.0,30.5697,30.6558,30.4454,30.5602,111004.0
2020-07-01 10:30:00,31.96,32.07,31.71,31.85,183662.0,30.5793,30.6846,30.3401,30.4741,183662.0
2020-07-01 10:40:00,31.86,31.89,31.48,31.5,231248.0,30.4836,30.5123,30.12,30.1392,231248.0
2020-07-01 10:50:00,31.48,31.77,31.45,31.77,196258.0,30.12,30.3975,30.0913,30.3975,196258.0
2020-07-01 11:00:00,31.79,31.81,31.59,31.68,138216.0,30.4166,30.4358,30.2253,30.3114,138216.0
2020-07-01 11:10:00,31.69,31.71,31.38,31.44,209300.0,30.321,30.3401,30.0244,30.0818,209300.0
2020-07-01 11:20:00,31.44,31.46,31.17,31.2,207998.0,30.0818,30.1009,29.8234,29.8521,207998.0
2020-07-01 11:30:00,31.23,31.39,31.21,31.35,244416.0,29.8808,30.0339,29.8617,29.9957,244416.0
2020-07-01 11:40:00,31.33,31.58,31.33,31.57,168758.0,29.9765,30.2157,29.9765,30.2062,168758.0
2020-07-01 11:50:00,31.55,31.62,31.5,31.54,185212.0,30.187,30.254,30.1392,30.1774,185212.0
2020-07-01 12:00:00,31.55,31.55,31.48,31.53,206120.0,30.187,30.187,30.12,30.1679,206120.0
2020-07-01 12:10:00,31.54,31.77,31.52,31.76,94726.0,30.1774,30.3975,30.1583,30.3879,94726.0
2020-07-01 12:20:00,31.75,31.79,31.69,31.73,66172.0,30.3784,30.4166,30.321,30.3592,66172.0
2020-07-01 12:30:00,31.72,31.86,31.68,31.84,128316.0,30.3497,30.4836,30.3114,30.4645,128316.0
2020-07-01 12:40:00,31.83,31.86,31.53,31.67,132236.0,30.4549,30.4836,30.1679,30.3018,132236.0
2020-07-01 12:50:00,31.68,31.7,31.54,31.57,66230.0,30.3114,30.3305,30.1774,30.2062,66230.0
2020-07-01 13:00:00,31.59,31.61,31.48,31.48,49172.0,30.2253,30.2444,30.12,30.12,49172.0
2020-07-01 13:10:00,31.48,31.57,31.47,31.53,59600.0,30.12,30.2062,30.1105,30.1679,59600.0
2020-07-01 13:20:00,31.53,31.65,31.48,31.55,51544.0,30.1679,30.2827,30.12,30.187,51544.0
2020-07-01 13:30:00,31.58,31.62,31.5,31.61,83706.0,30.2157,30.254,30.1392,30.2444,83706.0
2020-07-01 13:40:00,31.61,31.61,31.38,31.42,71702.0,30.2444,30.2444,30.0244,30.0626,71702.0
2020-07-01 13:50:00,31.41,31.52,31.36,31.48,154450.0,30.0531,30.1583,30.0052,30.12,154450.0
2020-07-01 14:00:00,31.5,31.68,31.5,31.67,165362.0,30.1392,30.3114,30.1392,30.3018,165362.0
2020-07-01 14:10:00,31.65,31.67,31.56,31.6,58088.0,30.2827,30.3018,30.1966,30.2349,58088.0
2020-07-01 14:20:00,31.65,31.65,31.48,31.54,53324.0,30.2827,30.2827,30.12,30.1774,53324.0
2020-07-01 14:30:00,31.56,31.61,31.39,31.43,120398.0,30.1966,30.2444,30.0339,30.0722,120398.0
2020-07-01 14:40:00,31.43,31.49,31.36,31.39,54550.0,30.0722,30.1296,30.0052,30.0339,54550.0
2020-07-01 14:50:00,31.39,31.54,31.38,31.49,58468.0,30.0339,30.1774,30.0244,30.1296,58468.0
2020-07-01 15:00:00,31.52,31.62,31.45,31.55,110746.0,30.1583,30.254,30.0913,30.187,110746.0
2020-07-01 15:10:00,31.54,31.58,31.45,31.55,71258.0,30.1774,30.2157,30.0913,30.187,71258.0
2020-07-01 15:20:00,31.53,31.68,31.52,31.61,131370.0,30.1679,30.3114,30.1583,30.2444,131370.0
2020-07-01 15:30:00,31.61,31.66,31.48,31.54,137484.0,30.2444,30.2923,30.12,30.1774,137484.0
2020-07-01 15:40:00,31.57,31.65,31.5,31.64,326670.0,30.2062,30.2827,30.1392,30.2731,326670.0
2020-07-01 15:50:00,31.61,31.63,31.18,31.21,405904.0,30.2444,30.2636,29.833,29.8617,405904.0
2020-07-02 09:30:00,32.6,32.91,32.54,32.74,708402.0,31.1917,31.4883,31.1342,31.3256,708402.0
2020-07-02 09:40:00,32.75,32.88,32.66,32.86,337706.0,31.3352,31.4596,31.2491,31.4404,337706.0
2020-07-02 09:50:00,32.87,32.93,32.79,32.86,348884.0,31.45,31.5074,31.3734,31.4404,348884.0
2020-07-02 10:00:00,32.89,32.99,32.81,32.84,290562.0,31.4691,31.5648,31.3926,31.4213,290562.0
2020-07-02 10:10:00,32.88,32.88,32.63,32.66,350208.0,31.4596,31.4596,31.2204,31.2491,350208.0
2020-07-02 10:20:00,32.69,32.7,32.19,32.2,407004.0,31.2778,31.2873,30.7994,30.8089,407004.0
2020-07-02 10:30:00,32.2,32.31,32.09,32.23,313080.0,30.8089,30.9142,30.7037,30.8376,313080.0
2020-07-02 10:40:00,32.22,32.34,32.09,32.14,233236.0,30.8281,30.9429,30.7037,30.7515,233236.0
2020-07-02 10:50:00,32.2,32.2,31.77,31.81,415682.0,30.8089,30.8089,30.3975,30.4358,415682.0
2020-07-02 11:00:00,31.79,31.93,31.68,31.84,255100.0,30.4166,30.5506,30.3114,30.4645,255100.0
2020-07-02 11:10:00,31.86,31.86,31.61,31.84,307628.0,30.4836,30.4836,30.2444,30.4645,307628.0
2020-07-02 11:20:00,31.86,32.02,31.82,31.99,295308.0,30.4836,30.6367,30.4454,30.608,295308.0
2020-07-02 11:30:00,32.0,32.13,31.98,32.08,233562.0,30.6176,30.742,30.5984,30.6941,233562.0
2020-07-02 11:40:00,32.08,32.2,32.06,32.17,191806.0,30.6941,30.8089,30.675,30.7802,191806.0
2020-07-02 11:50:00,32.18,32.23,32.08,32.13,215158.0,30.7898,30.8376,30.6941,30.742,215158.0
2020-07-02 12:00:00,32.13,32.13,31.92,32.06,122044.0,30.742,30.742,30.541,30.675,122044.0
2020-07-02 12:10:00,32.08,32.16,31.99,32.08,203326.0,30.6941,30.7707,30.608,30.6941,203326.0
2020-07-02 12:20:00,32.08,32.19,32.04,32.18,145110.0,30.6941,30.7994,30.6558,30.7898,145110.0
2020-07-02 12:30:00,32.17,32.19,32.04,32.17,110580.0,30.7802,30.7994,30.6558,30.7802,110580.0
2020-07-02 12:40:00,32.15,32.2,32.09,32.16,101574.0,30.7611,30.8089,30.7037,30.7707,101574.0
2020-07-02 12:50:00,32.19,32.24,32.12,32.21,138586.0,30.7994,30.8472,30.7324,30.8185,138586.0
2020-07-02 13:00:00,32.21,32.23,32.13,32.14,57754.0,30.8185,30.8376,30.742,30.7515,57754.0
2020-07-02 13:10:00,32.11,32.16,32.06,32.07,52894.0,30.7228,30.7707,30.675,30.6846,52894.0
2020-07-02 13:20:00,32.08,32.14,32.06,32.12,51710.0,30.6941,30.7515,30.675,30.7324,51710.0
2020-07-02 13:30:00,32.1,32.14,32.09,32.13,33820.0,30.7133,30.7515,30.7037,30.742,33820.0
2020-07-02 13:40:00,32.16,32.31,32.13,32.3,141130.0,30.7707,30.9142,30.742,30.9046,141130.0
2020-07-02 13:50:00,32.3,32.34,32.21,32.22,131532.0,30.9046,30.9429,30.8185,30.8281,131532.0
2020-07-02 14:00:00,32.19,32.3,32.15,32.17,88580.0,30.7994,30.9046,30.7611,30.7802,88580.0
2020-07-02 14:10:00,32.16,32.21,32.14,32.2,37468.0,30.7707,30.8185,30.7515,30.8089,37468.0
2020-07-02 14:20:00,32.18,32.29,32.15,32.27,73002.0,30.7898,30.895,30.7611,30.8759,73002.0
2020-07-02 14:30:00,32.27,32.39,32.27,32.36,111646.0,30.8759,30.9907,30.8759,30.962,111646.0
2020-07-02 14:40:00,32.35,32.37,32.24,32.31,53676.0,30.9525,30.9716,30.8472,30.9142,53676.0
2020-07-02 14:50:00,32.28,32.32,32.2,32.24,59446.0,30.8855,30.9238,30.8089,30.8472,59446.0
2020-07-02 15:00:00,32.24,32.27,32.09,32.11,107084.0,30.8472,30.8759,30.7037,30.7228,107084.0
2020-07-02 15:10:00,32.09,32.12,32.0,32.02,133350.0,30.7037,30.7324,30.6176,30.6367,133350.0
2020-07-02 15:20:00,32.02,32.1,31.95,31.98,123822.0,30.6367,30.7133,30.5697,30.5984,123822.0
2020-07-02 15:30:00,31.99,32.01,31.89,31.92,164352.0,30.608,30.6271,30.5123,30.541,164352.0
2020-07-02 15:40:00,31.92,31.92,31.7,31.74,192228.0,30.541,30.541,30.3305,30.3688,192228.0
2020-07-02 15:50:00,31.7,31.71,31.42,31.64,327094.0,30.3305,30.3401,30.0626,30.2731,327094.0
2020-07-06 09:30:00,33.0,33.06,32.74,32.8,502748.0,31.5744,31.6318,31.3256,31.383,502748.0
2020-07-06 09:40:00,32.82,33.09,32.78,33.02,522688.0,31.4021,31.6605,31.3639,31.5935,522688.0
2020-07-06 09:50:00,33.02,33.23,33.02,33.13,254940.0,31.5935,31.7944,31.5935,31.6988,254940.0
2020-07-06 10:00:00,33.15,33.35,32.83,32.88,297668.0,31.7179,31.9093,31.4117,31.4596,297668.0
2020-07-06 10:10:00,32.9,32.92,32.69,32.8,180084.0,31.4787,31.4978,31.2778,31.383,180084.0
2020-07-06 10:20:00,32.76,32.77,32.52,32.68,316292.0,31.3447,31.3543,31.1151,31.2682,316292.0
2020-07-06 10:30:00,32.64,32.79,32.6,32.79,162312.0,31.2299,31.3734,31.1917,31.3734,162312.0
2020-07-06 10:40:00,32.77,32.98,32.7,32.97,167270.0,31.3543,31.5552,31.2873,31.5457,167270.0
2020-07-06 10:50:00,32.98,33.04,32.95,33.02,195762.0,31.5552,31.6126,31.5265,31.5935,195762.0
2020-07-06 11:00:00,33.02,33.02,32.91,32.94,82302.0,31.5935,31.5935,31.4883,31.517,82302.0
2020-07-06 11:10:00,32.93,33.03,32.9,33.03,89414.0,31.5074,31.6031,31.4787,31.6031,89414.0
2020-07-06 11:20:00,33.04,33.04,32.93,32.97,139512.0,31.6126,31.6126,31.5074,31.5457,139512.0
2020-07-06 11:30:00,32.99,33.01,32.87,32.96,131214.0,31.5648,31.5839,31.45,31.5361,131214.0
2020-07-06 11:40:00,32.97,33.07,32.96,33.05,154332.0,31.5457,31.6413,31.5361,31.6222,154332.0
2020-07-06 11:50:00,33.02,33.05,32.8,32.82,154936.0,31.5935,31.6222,31.383,31.4021,154936.0
2020-07-06 12:00:00,32.81,32.85,32.74,32.82,115752.0,31.3926,31.4309,31.3256,31.4021,115752.0
2020-07-06 12:10:00,32.8,32.87,32.77,32.78,64382.0,31.383,31.45,31.3543,31.3639,64382.0
2020-07-06 12:20:00,32.78,32.86,32.74,32.85,145010.0,31.3639,31.4404,31.3256,31.4309,145010.0
2020-07-06 12:30:00,32.83,32.85,32.79,32.84,46288.0,31.4117,31.4309,31.3734,31.4213,46288.0
2020-07-06 12:40:00,32.83,32.89,32.83,32.88,87314.0,31.4117,31.4691,31.4117,31.4596,87314.0
2020-07-06 12:50:00,32.87,32.9,32.82,32.88,33176.0,31.45,31.4787,31.4021,31.4596,33176.0
2020-07-06 13:00:00,32.88,32.9,32.81,32.84,30886.0,31.4596,31.4787,31.3926,31.4213,30886.0
2020-07-06 13:10:00,32.84,32.85,32.77,32.79,44862.0,31.4213,31.4309,31.3543,31.3734,44862.0
2020-07-06 13:20:00,32.79,32.94,32.79,32.93,68862.0,31.3734,31.517,31.3734,31.5074,68862.0
2020-07-06 13:30:00,32.94,32.98,32.93,32.95,60148.0,31.517,31.5552,31.5074,31.5265,60148.0
2020-07-06 13:40:00,32.96,33.02,32.95,33.01,71028.0,31.5361,31.5935,31.5265,31.5839,71028.0
2020-07-06 13:50:00,33.02,33.13,33.01,33.11,106602.0,31.5935,31.6988,31.5839,31.6796,106602.0
2020-07-06 14:00:00,33.11,33.11,32.97,33.01,75194.0,31.6796,31.6796,31.5457,31.5839,75194.0
2020-07-06 14:10:00,32.99,33.06,32.82,32.82,76230.0,31.5648,31.6318,31.4021,31.4021,76230.0
2020-07-06 14:20:00,32.83,32.93,32.79,32.91,43760.0,31.4117,31.5074,31.3734,31.4883,43760.0
2020-07-06 14:30:00,32.88,33.02,32.87,32.96,54404.0,31.4596,31.5935,31.45,31.5361,54404.0
2020-07-06 14:40:00,32.96,32.96,32.82,32.86,39926.0,31.5361,31.5361,31.4021,31.4404,39926.0
2020-07-06 14:50:00,32.88,32.94,32.8,32.88,61332.0,31.4596,31.517,31.383,31.4596,61332.0
2020-07-06 15:00:00,32.88,32.94,32.8,32.91,89410.0,31.4596,31.517,31.383,31.4883,89410.0
2020-07-06 15:10:00,32.92,32.99,32.82,32.88,55100.0,31.4978,31.5648,31.4021,31.4596,55100.0
2020-07-06 15:20:00,32.87,32.99,32.86,32.98,45992.0,31.45,31.5648,31.4404,31.5552,45992.0
2020-07-06 15:30:00,32.97,33.09,32.88,33.03,121552.0,31.5457,31.6605,31.4596,31.6031,121552.0
2020-07-06 15:40:00,33.03,33.29,33.03,33.27,440340.0,31.6031,31.8518,31.6031,31.8327,440340.0
2020-07-06 15:50:00,33.27,33.33,33.16,33.28,603352.0,31.8327,31.8901,31.7275,31.8423,603352.0
2020-07-07 09:30:00,32.56,32.66,32.43,32.45,336354.0,31.1534,31.2491,31.029,31.0481,336354.0
2020-07-07 09:40:00,32.45,32.65,32.38,32.55,236278.0,31.0481,31.2395,30.9812,31.1438,236278.0
2020-07-07 09:50:00,32.52,32.58,32.48,32.55,146290.0,31.1151,31.1725,31.0768,31.1438,146290.0
2020-07-07 10:00:00,32.55,32.76,32.48,32.69,195824.0,31.1438,31.3447,31.0768,31.2778,195824.0
2020-07-07 10:10:00,32.69,32.87,32.69,32.8,153418.0,31.2778,31.45,31.2778,31.383,153418.0
2020-07-07 10:20:00,32.8,32.8,32.68,32.72,97528.0,31.383,31.383,31.2682,31.3065,97528.0
2020-07-07 10:30:00,32.74,32.75,32.58,32.58,98816.0,31.3256,31.3352,31.1725,31.1725,98816.0
2020-07-07 10:40:00,32.58,32.59,32.42,32.49,152886.0,31.1725,31.1821,31.0194,31.0864,152886.0
2020-07-07 10:50:00,32.49,32.68,32.49,32.68,166210.0,31.0864,31.2682,31.0864,31.2682,166210.0
2020-07-07 11:00:00,32.67,32.67,32.53,32.6,89906.0,31.2586,31.2586,31.1247,31.1917,89906.0
2020-07-07 11:10:00,32.6,32.77,32.6,32.76,110922.0,31.1917,31.3543,31.1917,31.3447,110922.0
2020-07-07 11:20:00,32.76,32.81,32.7,32.71,114338.0,31.3447,31.3926,31.2873,31.2969,114338.0
2020-07-07 11:30:00,32.71,32.73,32.53,32.58,141650.0,31.2969,31.316,31.1247,31.1725,141650.0
2020-07-07 11:40:00,32.59,32.7,32.55,32.7,117032.0,31.1821,31.2873,31.1438,31.2873,117032.0
2020-07-07 11:50:00,32.69,32.74,32.56,32.61,117094.0,31.2778,31.3256,31.1534,31.2012,117094.0
2020-07-07 12:00:00,32.62,32.66,32.54,32.55,58792.0,31.2108,31.2491,31.1342,31.1438,58792.0
2020-07-07 12:10:00,32.56,32.56,32.48,32.53,75570.0,31.1534,31.1534,31.0768,31.1247,75570.0
2020-07-07 12:20:00,32.55,32.58,32.46,32.54,95634.0,31.1438,31.1725,31.0577,31.1342,95634.0
2020-07-07 12:30:00,32.5,32.55,32.45,32.45,41012.0,31.096,31.1438,31.0481,31.0481,41012.0
2020-07-07 12:40:00,32.45,32.52,32.39,32.52,175264.0,31.0481,31.1151,30.9907,31.1151,175264.0
2020-07-07 12:50:00,32.52,32.56,32.48,32.55,44902.0,31.1151,31.1534,31.0768,31.1438,44902.0
2020-07-07 13:00:00,32.51,32.6,32.41,32.46,60898.0,31.1055,31.1917,31.0099,31.0577,60898.0
2020-07-07 13:10:00,32.46,32.53,32.43,32.52,65254.0,31.0577,31.1247,31.029,31.1151,65254.0
2020-07-07 13:20:00,32.51,32.62,32.47,32.59,87184.0,31.1055,31.2108,31.0673,31.1821,87184.0
2020-07-07 13:30:00,32.59,32.63,32.51,32.6,32552.0,31.1821,31.2204,31.1055,31.1917,32552.0
2020-07-07 13:40:00,32.59,32.65,32.55,32.63,56434.0,31.1821,31.2395,31.1438,31.2204,56434.0
2020-07-07 13:50:00,32.63,32.68,32.56,32.64,59610.0,31.2204,31.2682,31.1534,31.2299,59610.0
2020-07-07 14:00:00,32.63,32.67,32.54,32.57,32492.0,31.2204,31.2586,31.1342,31.163,32492.0
2020-07-07 14:10:00,32.56,32.63,32.52,32.53,20006.0,31.1534,31.2204,31.1151,31.1247,20006.0
2020-07-07 14:20:00,32.55,32.56,32.45,32.47,86504.0,31.1438,31.1534,31.0481,31.0673,86504.0
2020-07-07 14:30:00,32.45,32.45,32.3,32.31,196212.0,31.0481,31.0481,30.9046,30.9142,196212.0
2020-07-07 14:40:00,32.33,32.38,32.31,32.32,120138.0,30.9333,30.9812,30.9142,30.9238,120138.0
2020-07-07 14:50:00,32.32,32.39,32.27,32.37,138980.0,30.9238,30.9907,30.8759,30.9716,138980.0
2020-07-07 15:00:00,32.37,32.37,32.19,32.22,325272.0,30.9716,30.9716,30.7994,30.8281,325272.0
2020-07-07 15:10:00,32.22,32.28,32.15,32.2,121508.0,30.8281,30.8855,30.7611,30.8089,121508.0
2020-07-07 15:20:00,32.22,32.29,32.14,32.15,393002.0,30.8281,30.895,30.7515,30.7611,393002.0
2020-07-07 15:30:00,32.19,32.22,32.05,32.07,259900.0,30.7994,30.8281,30.6654,30.6846,259900.0
2020-07-07 15:40:00,32.07,32.1,31.89,31.93,435718.0,30.6846,30.7133,30.5123,30.5506,435718.0
2020-07-07 15:50:00,31.93,31.96,31.7,31.82,448452.0,30.5506,30.5793,30.3305,30.4454,448452.0
2020-07-08 09:30:00,32.02,32.21,31.88,32.21,284420.0,30.6367,30.8185,30.5028,30.8185,284420.0
2020-07-08 09:40:00,32.21,32.45,32.15,32.44,223884.0,30.8185,31.0481,30.7611,31.0386,223884.0
2020-07-08 09:50:00,32.44,32.58,32.41,32.53,203804.0,31.0386,31.1725,31.0099,31.1247,203804.0
2020-07-08 10:00:00,32.58,32.58,32.44,32.47,141462.0,31.1725,31.1725,31.0386,31.0673,141462.0
2020-07-08 10:10:00,32.48,32.58,32.33,32.35,144782.0,31.0768,31.1725,30.9333,30.9525,144782.0
2020-07-08 10:20:00,32.35,32.38,32.18,32.2,112668.0,30.9525,30.9812,30.7898,30.8089,112668.0
2020-07-08 10:30:00,32.21,32.33,32.19,32.32,58968.0,30.8185,30.9333,30.7994,30.9238,58968.0
2020-07-08 10:40:00,32.31,32.38,32.12,32.2,140692.0,30.9142,30.9812,30.7324,30.8089,140692.0
2020-07-08 10:50:00,32.19,32.25,32.16,32.2,132460.0,30.7994,30.8568,30.7707,30.8089,132460.0
2020-07-08 11:00:00,32.21,32.22,31.78,31.85,448932.0,30.8185,30.8281,30.4071,30.4741,448932.0
2020-07-08 11:10:00,31.84,31.97,31.66,31.67,374452.0,30.4645,30.5889,30.2923,30.3018,374452.0
2020-07-08 11:20:00,31.67,31.73,31.5,31.7,299590.0,30.3018,30.3592,30.1392,30.3305,299590.0
2020-07-08 11:30:00,31.7,31.83,31.68,31.8,143032.0,30.3305,30.4549,30.3114,30.4262,143032.0
2020-07-08 11:40:00,31.79,31.93,31.75,31.82,124130.0,30.4166,30.5506,30.3784,30.4454,124130.0
2020-07-08 11:50:00,31.83,31.92,31.77,31.82,81374.0,30.4549,30.541,30.3975,30.4454,81374.0
2020-07-08 12:00:00,31.84,31.87,31.78,31.82,30526.0,30.4645,30.4932,30.4071,30.4454,30526.0
2020-07-08 12:10:00,31.86,32.03,31.83,32.01,103060.0,30.4836,30.6463,30.4549,30.6271,103060.0
2020-07-08 12:20:00,32.0,32.02,31.95,32.0,112414.0,30.6176,30.6367,30.5697,30.6176,112414.0
2020-07-08 12:30:00,31.97,32.01,31.88,31.9,144566.0,30.5889,30.6271,30.5028,30.5219,144566.0
2020-07-08 12:40:00,31.91,31.91,31.77,31.84,88050.0,30.5315,30.5315,30.3975,30.4645,88050.0
2020-07-08 12:50:00,31.85,31.99,31.8,31.97,159914.0,30.4741,30.608,30.4262,30.5889,159914.0
2020-07-08 13:00:00,31.97,31.99,31.93,31.95,50930.0,30.5889,30.608,30.5506,30.5697,50930.0
2020-07-08 13:10:00,31.95,31.95,31.74,31.74,55602.0,30.5697,30.5697,30.3688,30.3688,55602.0
2020-07-08 13:20:00,31.74,31.78,31.54,31.65,150242.0,30.3688,30.4071,30.1774,30.2827,150242.0
2020-07-08 13:30:00,31.65,31.79,31.64,31.79,130106.0,30.2827,30.4166,30.2731,30.4166,130106.0
2020-07-08 13:40:00,31.78,31.8,31.73,31.76,94396.0,30.4071,30.4262,30.3592,30.3879,94396.0
2020-07-08 13:50:00,31.77,31.83,31.65,31.68,97160.0,30.3975,30.4549,30.2827,30.3114,97160.0
2020-07-08 14:00:00,31.71,31.87,31.68,31.78,90844.0,30.3401,30.4932,30.3114,30.4071,90844.0
2020-07-08 14:10:00,31.78,31.9,31.74,31.9,119750.0,30.4071,30.5219,30.3688,30.5219,119750.0
2020-07-08 14:20:00,31.9,32.01,31.85,31.94,99788.0,30.5219,30.6271,30.4741,30.5602,99788.0
2020-07-08 14:30:00,31.94,31.95,31.81,31.9,47516.0,30.5602,30.5697,30.4358,30.5219,47516.0
2020-07-08 14:40:00,31.91,31.91,31.75,31.84,60154.0,30.5315,30.5315,30.3784,30.4645,60154.0
2020-07-08 14:50:00,31.84,32.05,31.8,31.99,147638.0,30.4645,30.6654,30.4262,30.608,147638.0
2020-07-08 15:00:00,32.02,32.1,31.96,32.09,161718.0,30.6367,30.7133,30.5793,30.7037,161718.0
2020-07-08 15:10:00,32.1,32.25,32.1,32.24,180228.0,30.7133,30.8568,30.7133,30.8472,180228.0
2020-07-08 15:20:00,32.24,32.45,32.23,32.32,264112.0,30.8472,31.0481,30.8376,30.9238,264112.0
2020-07-08 15:30:00,32.33,32.49,32.29,32.31,172338.0,30.9333,31.0864,30.895,30.9142,172338.0
2020-07-08 15:40:00,32.32,32.41,32.29,32.35,97026.0,30.9238,31.0099,30.895,30.9525,97026.0
2020-07-08 15:50:00,32.32,32.46,32.24,32.44,349376.0,30.9238,31.0577,30.8472,31.0386,349376.0
2020-07-09 09:30:00,32.48,32.57,32.09,32.13,592374.0,31.0768,31.163,30.7037,30.742,592374.0
2020-07-09 09:40:00,32.14,32.17,31.91,32.0,298434.0,30.7515,30.7802,30.5315,30.6176,298434.0
2020-07-09 09:50:00,31.99,32.13,31.92,32.12,242726.0,30.608,30.742,30.541,30.7324,242726.0
2020-07-09 10:00:00,32.11,32.2,32.08,32.09,150630.0,30.7228,30.8089,30.6941,30.7037,150630.0
2020-07-09 10:10:00,32.08,32.09,31.65,31.68,509052.0,30.6941,30.7037,30.2827,30.3114,509052.0
2020-07-09 10:20:00,31.67,31.86,31.61,31.75,197326.0,30.3018,30.4836,30.2444,30.3784,197326.0
2020-07-09 10:30:00,31.76,31.83,31.41,31.44,337856.0,30.3879,30.4549,30.0531,30.0818,337856.0
2020-07-09 10:40:00,31.43,31.43,31.06,31.08,478082.0,30.0722,30.0722,29.7182,29.7373,478082.0
2020-07-09 10:50:00,31.08,31.25,30.75,30.81,596024.0,29.7373,29.9,29.4216,29.479,596024.0
2020-07-09 11:00:00,30.79,30.93,30.49,30.93,720066.0,29.4598,29.5938,29.1728,29.5938,720066.0
2020-07-09 11:10:00,30.92,30.97,30.41,30.42,339628.0,29.5842,29.6321,29.0963,29.1058,339628.0
2020-07-09 11:20:00,30.43,30.75,30.41,30.7,440962.0,29.1154,29.4216,29.0963,29.3737,440962.0
2020-07-09 11:30:00,30.7,30.86,30.61,30.73,158666.0,29.3737,29.5268,29.2876,29.4024,158666.0
2020-07-09 11:40:00,30.71,30.81,30.44,30.77,314894.0,29.3833,29.479,29.125,29.4407,314894.0
2020-07-09 11:50:00,30.74,30.92,30.7,30.84,138782.0,29.412,29.5842,29.3737,29.5077,138782.0
2020-07-09 12:00:00,30.87,31.22,30.82,31.11,363098.0,29.5364,29.8713,29.4886,29.766,363098.0
2020-07-09 12:10:00,31.14,31.18,30.99,31.07,220220.0,29.7947,29.833,29.6512,29.7278,220220.0
2020-07-09 12:20:00,31.06,31.17,31.0,31.03,111304.0,29.7182,29.8234,29.6608,29.6895,111304.0
2020-07-09 12:30:00,31.0,31.11,30.96,31.0,150518.0,29.6608,29.766,29.6225,29.6608,150518.0
2020-07-09 12:40:00,31.06,31.18,31.0,31.13,87440.0,29.7182,29.833,29.6608,29.7852,87440.0
2020-07-09 12:50:00,31.11,31.14,31.03,31.14,73006.0,29.766,29.7947,29.6895,29.7947,73006.0
2020-07-09 13:00:00,31.11,31.28,31.07,31.27,179148.0,29.766,29.9287,29.7278,29.9191,179148.0
2020-07-09 13:10:00,31.28,31.36,31.23,31.3,205716.0,29.9287,30.0052,29.8808,29.9478,205716.0
2020-07-09 13:20:00,31.27,31.28,31.17,31.23,105592.0,29.9191,29.9287,29.8234,29.8808,105592.0
2020-07-09 13:30:00,31.22,31.28,31.18,31.25,81082.0,29.8713,29.9287,29.833,29.9,81082.0
2020-07-09 13:40:00,31.28,31.37,31.12,31.13,125814.0,29.9287,30.0148,29.7756,29.7852,125814.0
2020-07-09 13:50:00,31.13,31.14,30.99,31.03,83704.0,29.7852,29.7947,29.6512,29.6895,83704.0
2020-07-09 14:00:00,31.02,31.2,30.97,31.17,105194.0,29.6799,29.8521,29.6321,29.8234,105194.0
2020-07-09 14:10:00,31.17,31.36,31.14,31.34,88946.0,29.8234,30.0052,29.7947,29.9861,88946.0
2020-07-09 14:20:00,31.34,31.37,31.22,31.3,96730.0,29.9861,30.0148,29.8713,29.9478,96730.0
2020-07-09 14:30:00,31.3,31.3,31.19,31.23,37580.0,29.9478,29.9478,29.8426,29.8808,37580.0
2020-07-09 14:40:00,31.25,31.28,31.18,31.25,65018.0,29.9,29.9287,29.833,29.9,65018.0
2020-07-09 14:50:00,31.25,31.34,31.2,31.32,101312.0,29.9,29.9861,29.8521,29.967,101312.0
2020-07-09 15:00:00,31.31,31.4,31.29,31.31,164164.0,29.9574,30.0435,29.9382,29.9574,164164.0
2020-07-09 15:10:00,31.33,31.49,31.27,31.31,150206.0,29.9765,30.1296,29.9191,29.9574,150206.0
2020-07-09 15:20:00,31.32,31.32,30.98,31.0,184410.0,29.967,29.967,29.6416,29.6608,184410.0
2020-07-09 15:30:00,30.98,31.02,30.75,30.9,284676.0,29.6416,29.6799,29.4216,29.5651,284676.0
2020-07-09 15:40:00,30.88,31.3,30.77,31.2,328578.0,29.546,29.9478,29.4407,29.8521,328578.0
2020-07-09 15:50:00,31.19,31.19,30.95,31.13,237936.0,29.8426,29.8426,29.6129,29.7852,237936.0
2020-07-10 09:30:00,31.09,31.34,30.83,31.32,440102.0,29.7469,29.9861,29.4981,29.967,440102.0
2020-07-10 09:40:00,31.35,31.59,31.31,31.4,389056.0,29.9957,30.2253,29.9574,30.0435,389056.0
2020-07-10 09:50:00,31.41,31.43,31.06,31.23,337636.0,30.0531,30.0722,29.7182,29.8808,337636.0
2020-07-10 10:00:00,31.2,31.21,30.88,31.11,240066.0,29.8521,29.8617,29.546,29.766,240066.0
2020-07-10 10:10:00,31.09,31.44,31.09,31.25,330250.0,29.7469,30.0818,29.7469,29.9,330250.0
2020-07-10 10:20:00,31.25,31.43,31.14,31.38,202818.0,29.9,30.0722,29.7947,30.0244,202818.0
2020-07-10 10:30:00,31.38,31.57,31.32,31.5,265074.0,30.0244,30.2062,29.967,30.1392,265074.0
2020-07-10 10:40:00,31.53,31.83,31.52,31.7,490298.0,30.1679,30.4549,30.1583,30.3305,490298.0
2020-07-10 10:50:00,31.7,31.75,31.59,31.67,109498.0,30.3305,30.3784,30.2253,30.3018,109498.0
2020-07-10 11:00:00,31.67,31.7,31.48,31.7,150288.0,30.3018,30.3305,30.12,30.3305,150288.0
2020-07-10 11:10:00,31.7,31.75,31.65,31.68,110336.0,30.3305,30.3784,30.2827,30.3114,110336.0
2020-07-10 11:20:00,31.71,31.78,31.65,31.72,98120.0,30.3401,30.4071,30.2827,30.3497,98120.0
2020-07-10 11:30:00,31.7,31.75,31.58,31.73,123392.0,30.3305,30.3784,30.2157,30.3592,123392.0
2020-07-10 11:40:00,31.75,31.88,31.73,31.82,167634.0,30.3784,30.5028,30.3592,30.4454,167634.0
2020-07-10 11:50:00,31.82,31.94,31.8,31.9,152974.0,30.4454,30.5602,30.4262,30.5219,152974.0
2020-07-10 12:00:00,31.9,32.02,31.85,31.98,167528.0,30.5219,30.6367,30.4741,30.5984,167528.0
2020-07-10 12:10:00,31.98,32.01,31.78,31.82,110526.0,30.5984,30.6271,30.4071,30.4454,110526.0
2020-07-10 12:20:00,31.82,31.86,31.67,31.68,144096.0,30.4454,30.4836,30.3018,30.3114,144096.0
2020-07-10 12:30:00,31.67,31.73,31.63,31.66,85708.0,30.3018,30.3592,30.2636,30.2923,85708.0
2020-07-10 12:40:00,31.67,31.82,31.57,31.81,121790.0,30.3018,30.4454,30.2062,30.4358,121790.0
2020-07-10 12:50:00,31.81,31.93,31.8,31.9,129858.0,30.4358,30.5506,30.4262,30.5219,129858.0
2020-07-10 13:00:00,31.9,31.9,31.82,31.88,104678.0,30.5219,30.5219,30.4454,30.5028,104678.0
2020-07-10 13:10:00,31.89,31.89,31.73,31.74,75694.0,30.5123,30.5123,30.3592,30.3688,75694.0
2020-07-10 13:20:00,31.75,31.84,31.72,31.83,58664.0,30.3784,30.4645,30.3497,30.4549,58664.0
2020-07-10 13:30:00,31.83,31.92,31.82,31.89,71586.0,30.4549,30.541,30.4454,30.5123,71586.0
2020-07-10 13:40:00,31.88,32.06,31.88,32.06,133552.0,30.5028,30.675,30.5028,30.675,133552.0
2020-07-10 13:50:00,32.07,32.15,32.07,32.1,149614.0,30.6846,30.7611,30.6846,30.7133,149614.0
2020-07-10 14:00:00,32.12,32.19,32.1,32.17,90990.0,30.7324,30.7994,30.7133,30.7802,90990.0
2020-07-10 14:10:00,32.15,32.16,32.04,32.1,61408.0,30.7611,30.7707,30.6558,30.7133,61408.0
2020-07-10 14:20:00,32.1,32.12,32.04,32.12,64830.0,30.7133,30.7324,30.6558,30.7324,64830.0
2020-07-10 14:30:00,32.1,32.23,32.1,32.21,110736.0,30.7133,30.8376,30.7133,30.8185,110736.0
2020-07-10 14:40:00,32.22,32.27,32.19,32.24,148244.0,30.8281,30.8759,30.7994,30.8472,148244.0
2020-07-10 14:50:00,32.23,32.25,32.17,32.21,48942.0,30.8376,30.8568,30.7802,30.8185,48942.0
2020-07-10 15:00:00,32.19,32.21,32.07,32.16,107974.0,30.7994,30.8185,30.6846,30.7707,107974.0
2020-07-10 15:10:00,32.17,32.38,32.16,32.37,170200.0,30.7802,30.9812,30.7707,30.9716,170200.0
2020-07-10 15:20:00,32.37,32.4,32.33,32.35,137610.0,30.9716,31.0003,30.9333,30.9525,137610.0
2020-07-10 15:30:00,32.36,32.47,32.3,32.37,247344.0,30.962,31.0673,30.9046,30.9716,247344.0
2020-07-10 15:40:00,32.38,32.46,32.26,32.46,140676.0,30.9812,31.0577,30.8663,31.0577,140676.0
2020-07-10 15:50:00,32.46,32.52,32.43,32.43,263750.0,31.0577,31.1151,31.029,31.029,263750.0
2020-07-13 09:30:00,33.24,33.39,33.05,33.11,384768.0,31.804,31.9475,31.6222,31.6796,384768.0
2020-07-13 09:40:00,33.12,33.33,33.06,33.24,247076.0,31.6892,31.8901,31.6318,31.804,247076.0
2020-07-13 09:50:00,33.26,33.35,33.08,33.1,167772.0,31.8231,31.9093,31.6509,31.6701,167772.0
2020-07-13 10:00:00,33.12,33.38,32.99,33.38,307136.0,31.6892,31.938,31.5648,31.938,307136.0
2020-07-13 10:10:00,33.4,33.56,33.37,33.55,377830.0,31.9571,32.1102,31.9284,32.1006,377830.0
2020-07-13 10:20:00,33.55,33.7,33.54,33.68,214324.0,32.1006,32.2441,32.091,32.225,214324.0
2020-07-13 10:30:00,33.7,33.8,33.57,33.6,208842.0,32.2441,32.3398,32.1197,32.1485,208842.0
2020-07-13 10:40:00,33.62,33.77,33.52,33.77,119960.0,32.1676,32.3111,32.0719,32.3111,119960.0
2020-07-13 10:50:00,33.77,33.9,33.7,33.9,183024.0,32.3111,32.4355,32.2441,32.4355,183024.0
2020-07-13 11:00:00,33.89,34.05,33.84,33.98,363980.0,32.4259,32.579,32.3781,32.512,363980.0
2020-07-13 11:10:00,33.99,34.0,33.87,33.98,85888.0,32.5216,32.5312,32.4068,32.512,85888.0
2020-07-13 11:20:00,33.96,34.11,33.92,34.08,212002.0,32.4929,32.6364,32.4546,32.6077,212002.0
2020-07-13 11:30:00,34.09,34.1,33.88,33.97,115380.0,32.6173,32.6269,32.4164,32.5025,115380.0
2020-07-13 11:40:00,33.96,33.98,33.82,33.9,139638.0,32.4929,32.512,32.3589,32.4355,139638.0
2020-07-13 11:50:00,33.9,33.95,33.85,33.91,86404.0,32.4355,32.4833,32.3877,32.4451,86404.0
2020-07-13 12:00:00,33.9,34.01,33.88,33.97,117196.0,32.4355,32.5407,32.4164,32.5025,117196.0
2020-07-13 12:10:00,33.98,33.98,33.85,33.91,159968.0,32.512,32.512,32.3877,32.4451,159968.0
2020-07-13 12:20:00,33.91,34.05,33.9,33.99,155474.0,32.4451,32.579,32.4355,32.5216,155474.0
2020-07-13 12:30:00,33.99,34.15,33.99,34.15,109038.0,32.5216,32.6747,32.5216,32.6747,109038.0
2020-07-13 12:40:00,34.15,34.18,34.1,34.14,121264.0,32.6747,32.7034,32.6269,32.6651,121264.0
2020-07-13 12:50:00,34.15,34.23,34.13,34.2,123244.0,32.6747,32.7512,32.6556,32.7225,123244.0
2020-07-13 13:00:00,34.22,34.26,34.13,34.19,166878.0,32.7417,32.7799,32.6556,32.713,166878.0
2020-07-13 13:10:00,34.2,34.4,34.17,34.36,156982.0,32.7225,32.9139,32.6938,32.8756,156982.0
2020-07-13 13:20:00,34.37,34.45,34.32,34.36,158782.0,32.8852,32.9617,32.8373,32.8756,158782.0
2020-07-13 13:30:00,34.37,34.51,34.36,34.45,322610.0,32.8852,33.0191,32.8756,32.9617,322610.0
2020-07-13 13:40:00,34.45,34.54,34.42,34.44,166528.0,32.9617,33.0478,32.933,32.9522,166528.0
2020-07-13 13:50:00,34.45,34.48,34.38,34.38,102002.0,32.9617,32.9904,32.8948,32.8948,102002.0
2020-07-13 14:00:00,34.38,34.43,34.01,34.06,438172.0,32.8948,32.9426,32.5407,32.5886,438172.0
2020-07-13 14:10:00,34.07,34.18,33.94,34.14,416650.0,32.5981,32.7034,32.4738,32.6651,416650.0
2020-07-13 14:20:00,34.13,34.18,33.92,33.99,388022.0,32.6556,32.7034,32.4546,32.5216,388022.0
2020-07-13 14:30:00,33.95,33.99,33.73,33.88,501794.0,32.4833,32.5216,32.2728,32.4164,501794.0
2020-07-13 14:40:00,33.87,34.09,33.87,34.06,151128.0,32.4068,32.6173,32.4068,32.5886,151128.0
2020-07-13 14:50:00,34.04,34.15,33.99,34.1,239660.0,32.5694,32.6747,32.5216,32.6269,239660.0
2020-07-13 15:00:00,34.13,34.13,33.41,33.46,281874.0,32.6556,32.6556,31.9667,32.0145,281874.0
2020-07-13 15:10:00,33.45,33.6,33.4,33.44,280778.0,32.0049,32.1485,31.9571,31.9954,280778.0
2020-07-13 15:20:00,33.45,33.54,33.24,33.25,403038.0,32.0049,32.091,31.804,31.8136,403038.0
2020-07-13 15:30:00,33.23,33.29,32.66,32.68,411904.0,31.7944,31.8518,31.2491,31.2682,411904.0
2020-07-13 15:40:00,32.7,33.07,32.48,32.49,449910.0,31.2873,31.6413,31.0768,31.0864,449910.0
2020-07-13 15:50:00,32.48,32.63,32.32,32.5,329610.0,31.0768,31.2204,30.9238,31.096,329610.0
2020-07-14 09:30:00,32.31,32.63,32.12,32.6,551066.0,30.9142,31.2204,30.7324,31.1917,551066.0
2020-07-14 09:40:00,32.58,32.77,32.47,32.5,313808.0,31.1725,31.3543,31.0673,31.096,313808.0
2020-07-14 09:50:00,32.55,32.86,32.18,32.84,459472.0,31.1438,31.4404,30.7898,31.4213,459472.0
2020-07-14 10:00:00,32.83,32.88,32.51,32.54,282286.0,31.4117,31.4596,31.1055,31.1342,282286.0
2020-07-14 10:10:00,32.52,32.79,32.49,32.66,167366.0,31.1151,31.3734,31.0864,31.2491,167366.0
2020-07-14 10:20:00,32.63,32.98,32.59,32.98,184676.0,31.2204,31.5552,31.1821,31.5552,184676.0
2020-07-14 10:30:00,32.99,33.34,32.99,33.09,320722.0,31.5648,31.8997,31.5648,31.6605,320722.0
2020-07-14 10:40:00,33.17,33.4,33.17,33.23,234912.0,31.737,31.9571,31.737,31.7944,234912.0
2020-07-14 10:50:00,33.23,33.44,33.13,33.17,248280.0,31.7944,31.9954,31.6988,31.737,248280.0
2020-07-14 11:00:00,33.21,33.42,33.02,33.28,264152.0,31.7753,31.9762,31.5935,31.8423,264152.0
2020-07-14 11:10:00,33.29,33.43,33.13,33.3,91894.0,31.8518,31.9858,31.6988,31.8614,91894.0
2020-07-14 11:20:00,33.35,33.43,33.24,33.35,78136.0,31.9093,31.9858,31.804,31.9093,78136.0
2020-07-14 11:30:00,33.3,33.63,33.27,33.47,146100.0,31.8614,32.1772,31.8327,32.0241,146100.0
2020-07-14 11:40:00,33.47,33.74,33.47,33.6,154364.0,32.0241,32.2824,32.0241,32.1485,154364.0
2020-07-14 11:50:00,33.59,33.66,33.49,33.59,79066.0,32.1389,32.2059,32.0432,32.1389,79066.0
2020-07-14 12:00:00,33.62,33.63,33.31,33.37,71664.0,32.1676,32.1772,31.871,31.9284,71664.0
2020-07-14 12:10:00,33.36,33.61,33.36,33.57,215592.0,31.9188,32.158,31.9188,32.1197,215592.0
2020-07-14 12:20:00,33.58,33.69,33.46,33.5,160414.0,32.1293,32.2346,32.0145,32.0528,160414.0
2020-07-14 12:30:00,33.52,33.6,33.48,33.49,36290.0,32.0719,32.1485,32.0336,32.0432,36290.0
2020-07-14 12:40:00,33.57,33.63,33.43,33.6,62296.0,32.1197,32.1772,31.9858,32.1485,62296.0
2020-07-14 12:50:00,33.61,33.61,33.37,33.4,78636.0,32.158,32.158,31.9284,31.9571,78636.0
2020-07-14 13:00:00,33.43,33.44,33.19,33.21,130730.0,31.9858,31.9954,31.7562,31.7753,130730.0
2020-07-14 13:10:00,33.17,33.33,33.17,33.32,80100.0,31.737,31.8901,31.737,31.8805,80100.0
2020-07-14 13:20:00,33.3,33.49,33.3,33.45,150504.0,31.8614,32.0432,31.8614,32.0049,150504.0
2020-07-14 13:30:00,33.44,33.69,33.4,33.69,127598.0,31.9954,32.2346,31.9571,32.2346,127598.0
2020-07-14 13:40:00,33.69,33.83,33.66,33.79,114862.0,32.2346,32.3685,32.2059,32.3302,114862.0
2020-07-14 13:50:00,33.79,33.85,33.48,33.66,269996.0,32.3302,32.3877,32.0336,32.2059,269996.0
2020-07-14 14:00:00,33.67,33.94,33.57,33.77,200064.0,32.2154,32.4738,32.1197,32.3111,200064.0
2020-07-14 14:10:00,33.83,34.0,33.74,33.96,196798.0,32.3685,32.5312,32.2824,32.4929,196798.0
2020-07-14 14:20:00,33.96,34.09,33.94,34.02,131362.0,32.4929,32.6173,32.4738,32.5503,131362.0
2020-07-14 14:30:00,34.0,34.08,33.88,33.91,166484.0,32.5312,32.6077,32.4164,32.4451,166484.0
2020-07-14 14:40:00,33.93,34.08,33.82,33.85,140202.0,32.4642,32.6077,32.3589,32.3877,140202.0
2020-07-14 14:50:00,33.85,34.18,33.83,34.13,139350.0,32.3877,32.7034,32.3685,32.6556,139350.0
2020-07-14 15:00:00,34.13,34.21,33.87,33.94,253990.0,32.6556,32.7321,32.4068,32.4738,253990.0
2020-07-14 15:10:00,33.97,34.05,33.78,33.87,102740.0,32.5025,32.579,32.3207,32.4068,102740.0
2020-07-14 15:20:00,33.92,34.22,33.87,34.19,189128.0,32.4546,32.7417,32.4068,32.713,189128.0
2020-07-14 15:30:00,34.2,34.31,34.16,34.31,207580.0,32.7225,32.8278,32.6843,32.8278,207580.0
2020-07-14 15:40:00,34.29,34.59,34.27,34.52,429026.0,32.8086,33.0957,32.7895,33.0287,429026.0
2020-07-14 15:50:00,34.54,34.73,34.53,34.54,544206.0,33.0478,33.2296,33.0383,33.0478,544206.0
2020-07-15 09:30:00,36.08,36.1,35.51,35.6,981678.0,34.5213,34.5405,33.9759,34.0621,981678.0
2020-07-15 09:40:00,35.64,35.99,35.64,35.88,482744.0,34.1003,34.4352,34.1003,34.33,482744.0
2020-07-15 09:50:00,35.88,35.92,35.62,35.77,227248.0,34.33,34.3682,34.0812,34.2247,227248.0
2020-07-15 10:00:00,35.8,35.85,35.42,35.52,286966.0,34.2534,34.3013,33.8898,33.9855,286966.0
2020-07-15 10:10:00,35.52,35.76,35.41,35.73,231188.0,33.9855,34.2151,33.8803,34.1864,231188.0
2020-07-15 10:20:00,35.74,35.86,35.67,35.82,204076.0,34.196,34.3108,34.129,34.2725,204076.0
2020-07-15 10:30:00,35.85,36.05,35.81,35.97,237998.0,34.3013,34.4926,34.263,34.4161,237998.0
2020-07-15 10:40:00,35.99,36.09,35.87,35.89,231770.0,34.4352,34.5309,34.3204,34.3395,231770.0
2020-07-15 10:50:00,35.92,35.98,35.79,35.81,160902.0,34.3682,34.4256,34.2438,34.263,160902.0
2020-07-15 11:00:00,35.84,35.9,35.35,35.51,311104.0,34.2917,34.3491,33.8229,33.9759,311104.0
2020-07-15 11:10:00,35.49,35.57,35.33,35.44,281344.0,33.9568,34.0333,33.8037,33.909,281344.0
2020-07-15 11:20:00,35.42,35.55,35.16,35.5,325498.0,33.8898,34.0142,33.6411,33.9664,325498.0
2020-07-15 11:30:00,35.53,35.56,35.18,35.18,131658.0,33.9951,34.0238,33.6602,33.6602,131658.0
2020-07-15 11:40:00,35.17,35.27,34.96,35.04,258842.0,33.6506,33.7463,33.4497,33.5262,258842.0
2020-07-15 11:50:00,35.02,35.2,34.88,34.88,158832.0,33.5071,33.6793,33.3732,33.3732,158832.0
2020-07-15 12:00:00,34.88,35.0,34.75,34.94,295350.0,33.3732,33.488,33.2488,33.4306,295350.0
2020-07-15 12:10:00,34.91,35.1,34.74,35.1,330970.0,33.4019,33.5837,33.2392,33.5837,330970.0
2020-07-15 12:20:00,35.09,35.18,35.02,35.15,148976.0,33.5741,33.6602,33.5071,33.6315,148976.0
2020-07-15 12:30:00,35.11,35.16,34.89,34.89,187792.0,33.5932,33.6411,33.3827,33.3827,187792.0
2020-07-15 12:40:00,34.9,35.2,34.86,35.17,231818.0,33.3923,33.6793,33.354,33.6506,231818.0
2020-07-15 12:50:00,35.16,35.23,35.14,35.21,156378.0,33.6411,33.708,33.6219,33.6889,156378.0
2020-07-15 13:00:00,35.21,35.37,35.1,35.34,262232.0,33.6889,33.842,33.5837,33.8133,262232.0
2020-07-15 13:10:00,35.35,35.4,35.18,35.27,131012.0,33.8229,33.8707,33.6602,33.7463,131012.0
2020-07-15 13:20:00,35.28,35.33,35.16,35.26,136276.0,33.7559,33.8037,33.6411,33.7367,136276.0
2020-07-15 13:30:00,35.24,35.41,35.24,35.34,160624.0,33.7176,33.8803,33.7176,33.8133,160624.0
2020-07-15 13:40:00,35.33,35.39,35.26,35.26,117578.0,33.8037,33.8611,33.7367,33.7367,117578.0
2020-07-15 13:50:00,35.28,35.35,35.13,35.21,105476.0,33.7559,33.8229,33.6124,33.6889,105476.0
2020-07-15 14:00:00,35.2,35.48,35.1,35.32,213182.0,33.6793,33.9472,33.5837,33.7941,213182.0
2020-07-15 14:10:00,35.34,35.38,35.2,35.29,82224.0,33.8133,33.8516,33.6793,33.7654,82224.0
2020-07-15 14:20:00,35.3,35.39,35.2,35.35,174450.0,33.775,33.8611,33.6793,33.8229,174450.0
2020-07-15 14:30:00,35.35,35.43,35.29,35.3,176546.0,33.8229,33.8994,33.7654,33.775,176546.0
2020-07-15 14:40:00,35.35,35.43,35.27,35.35,121006.0,33.8229,33.8994,33.7463,33.8229,121006.0
2020-07-15 14:50:00,35.31,35.31,34.98,34.99,146144.0,33.7846,33.7846,33.4688,33.4784,146144.0
2020-07-15 15:00:00,35.0,35.15,34.88,35.0,130244.0,33.488,33.6315,33.3732,33.488,130244.0
2020-07-15 15:10:00,34.97,35.07,34.79,35.07,261266.0,33.4593,33.5549,33.287,33.5549,261266.0
2020-07-15 15:20:00,35.05,35.25,35.0,35.23,145242.0,33.5358,33.7272,33.488,33.708,145242.0
2020-07-15 15:30:00,35.22,35.51,35.22,35.41,248022.0,33.6985,33.9759,33.6985,33.8803,248022.0
2020-07-15 15:40:00,35.42,35.72,35.32,35.7,301846.0,33.8898,34.1769,33.7941,34.1577,301846.0
2020-07-15 15:50:00,35.68,35.68,35.29,35.45,373430.0,34.1386,34.1386,33.7654,33.9185,373430.0
2020-07-16 09:30:00,34.76,34.93,34.58,34.88,299972.0,33.2583,33.421,33.0861,33.3732,299972.0
2020-07-16 09:40:00,34.93,35.08,34.74,34.97,196676.0,33.421,33.5645,33.2392,33.4593,196676.0
2020-07-16 09:50:00,34.99,35.22,34.92,34.99,315938.0,33.4784,33.6985,33.4114,33.4784,315938.0
2020-07-16 10:00:00,34.98,35.15,34.77,34.92,188026.0,33.4688,33.6315,33.2679,33.4114,188026.0
2020-07-16 10:10:00,34.92,35.15,34.91,35.1,177780.0,33.4114,33.6315,33.4019,33.5837,177780.0
2020-07-16 10:20:00,35.01,35.27,34.97,35.24,133838.0,33.4975,33.7463,33.4593,33.7176,133838.0
2020-07-16 10:30:00,35.22,35.34,35.13,35.34,158510.0,33.6985,33.8133,33.6124,33.8133,158510.0
2020-07-16 10:40:00,35.31,35.44,35.31,35.39,175840.0,33.7846,33.909,33.7846,33.8611,175840.0
2020-07-16 10:50:00,35.35,35.48,35.22,35.24,233114.0,33.8229,33.9472,33.6985,33.7176,233114.0
2020-07-16 11:00:00,35.23,35.27,35.01,35.08,321518.0,33.708,33.7463,33.4975,33.5645,321518.0
2020-07-16 11:10:00,35.07,35.2,35.02,35.11,121378.0,33.5549,33.6793,33.5071,33.5932,121378.0
2020-07-16 11:20:00,35.12,35.27,35.07,35.17,187046.0,33.6028,33.7463,33.5549,33.6506,187046.0
2020-07-16 11:30:00,35.16,35.19,34.97,35.02,155528.0,33.6411,33.6698,33.4593,33.5071,155528.0
2020-07-16 11:40:00,35.02,35.06,34.84,34.85,171094.0,33.5071,33.5454,33.3349,33.3445,171094.0
2020-07-16 11:50:00,34.88,34.98,34.88,34.95,152856.0,33.3732,33.4688,33.3732,33.4401,152856.0
2020-07-16 12:00:00,34.94,34.98,34.84,34.97,150198.0,33.4306,33.4688,33.3349,33.4593,150198.0
2020-07-16 12:10:00,34.95,34.97,34.71,34.77,127360.0,33.4401,33.4593,33.2105,33.2679,127360.0
2020-07-16 12:20:00,34.77,34.87,34.71,34.83,94920.0,33.2679,33.3636,33.2105,33.3253,94920.0
2020-07-16 12:30:00,34.85,34.88,34.81,34.84,64724.0,33.3445,33.3732,33.3062,33.3349,64724.0
2020-07-16 12:40:00,34.85,34.91,34.82,34.85,42510.0,33.3445,33.4019,33.3157,33.3445,42510.0
2020-07-16 12:50:00,34.84,34.87,34.67,34.7,71594.0,33.3349,33.3636,33.1722,33.2009,71594.0
2020-07-16 13:00:00,34.7,34.85,34.7,34.84,79020.0,33.2009,33.3445,33.2009,33.3349,79020.0
2020-07-16 13:10:00,34.84,34.98,34.83,34.9,215012.0,33.3349,33.4688,33.3253,33.3923,215012.0
2020-07-16 13:20:00,34.88,34.92,34.85,34.91,45290.0,33.3732,33.4114,33.3445,33.4019,45290.0
2020-07-16 13:30:00,34.88,34.88,34.74,34.77,64120.0,33.3732,33.3732,33.2392,33.2679,64120.0
2020-07-16 13:40:00,34.8,34.86,34.73,34.85,92390.0,33.2966,33.354,33.2296,33.3445,92390.0
2020-07-16 13:50:00,34.84,34.88,34.63,34.67,63732.0,33.3349,33.3732,33.134,33.1722,63732.0
2020-07-16 14:00:00,34.65,34.81,34.64,34.77,70200.0,33.1531,33.3062,33.1435,33.2679,70200.0
2020-07-16 14:10:00,34.79,34.84,34.73,34.75,52576.0,33.287,33.3349,33.2296,33.2488,52576.0
2020-07-16 14:20:00,34.76,34.83,34.74,34.78,38796.0,33.2583,33.3253,33.2392,33.2775,38796.0
2020-07-16 14:30:00,34.77,34.79,34.63,34.65,152354.0,33.2679,33.287,33.134,33.1531,152354.0
2020-07-16 14:40:00,34.65,34.74,34.44,34.45,170104.0,33.1531,33.2392,32.9522,32.9617,170104.0
2020-07-16 14:50:00,34.45,34.55,34.32,34.37,221964.0,32.9617,33.0574,32.8373,32.8852,221964.0
2020-07-16 15:00:00,34.4,34.51,34.34,34.48,145926.0,32.9139,33.0191,32.8565,32.9904,145926.0
2020-07-16 15:10:00,34.47,34.64,34.43,34.63,125384.0,32.9809,33.1435,32.9426,33.134,125384.0
2020-07-16 15:20:00,34.64,34.87,34.63,34.86,134004.0,33.1435,33.3636,33.134,33.354,134004.0
2020-07-16 15:30:00,34.85,35.04,34.76,34.98,272840.0,33.3445,33.5262,33.2583,33.4688,272840.0
2020-07-16 15:40:00,34.96,35.0,34.85,34.92,232278.0,33.4497,33.488,33.3445,33.4114,232278.0
2020-07-16 15:50:00,34.91,34.99,34.77,34.91,253698.0,33.4019,33.4784,33.2679,33.4019,253698.0
2020-07-17 09:30:00,35.17,35.19,34.92,34.96,301306.0,33.6506,33.6698,33.4114,33.4497,301306.0
2020-07-17 09:40:00,34.92,35.11,34.87,35.08,381868.0,33.4114,33.5932,33.3636,33.5645,381868.0
2020-07-17 09:50:00,35.06,35.19,34.95,35.0,163748.0,33.5454,33.6698,33.4401,33.488,163748.0
2020-07-17 10:00:00,35.01,35.08,34.77,34.77,189716.0,33.4975,33.5645,33.2679,33.2679,189716.0
2020-07-17 10:10:00,34.77,34.93,34.74,34.79,157060.0,33.2679,33.421,33.2392,33.287,157060.0
2020-07-17 10:20:00,34.8,34.82,34.52,34.59,171876.0,33.2966,33.3157,33.0287,33.0957,171876.0
2020-07-17 10:30:00,34.58,34.7,34.48,34.69,182154.0,33.0861,33.2009,32.9904,33.1914,182154.0
2020-07-17 10:40:00,34.67,34.72,34.58,34.69,130816.0,33.1722,33.2201,33.0861,33.1914,130816.0
2020-07-17 10:50:00,34.69,34.85,34.68,34.84,123100.0,33.1914,33.3445,33.1818,33.3349,123100.0
2020-07-17 11:00:00,34.84,34.97,34.79,34.82,198182.0,33.3349,33.4593,33.287,33.3157,198182.0
2020-07-17 11:10:00,34.85,34.88,34.71,34.73,143406.0,33.3445,33.3732,33.2105,33.2296,143406.0
2020-07-17 11:20:00,34.72,34.8,34.7,34.76,108316.0,33.2201,33.2966,33.2009,33.2583,108316.0
2020-07-17 11:30:00,34.77,34.8,34.71,34.76,68744.0,33.2679,33.2966,33.2105,33.2583,68744.0
2020-07-17 11:40:00,34.77,34.78,34.63,34.68,88388.0,33.2679,33.2775,33.134,33.1818,88388.0
2020-07-17 11:50:00,34.65,34.85,34.65,34.8,115784.0,33.1531,33.3445,33.1531,33.2966,115784.0
2020-07-17 12:00:00,34.77,34.89,34.77,34.87,121038.0,33.2679,33.3827,33.2679,33.3636,121038.0
2020-07-17 12:10:00,34.87,34.87,34.81,34.84,95110.0,33.3636,33.3636,33.3062,33.3349,95110.0
2020-07-17 12:20:00,34.83,34.91,34.83,34.85,71094.0,33.3253,33.4019,33.3253,33.3445,71094.0
2020-07-17 12:30:00,34.84,34.88,34.8,34.81,42332.0,33.3349,33.3732,33.2966,33.3062,42332.0
2020-07-17 12:40:00,34.81,34.81,34.74,34.79,57850.0,33.3062,33.3062,33.2392,33.287,57850.0
2020-07-17 12:50:00,34.77,34.77,34.7,34.72,17108.0,33.2679,33.2679,33.2009,33.2201,17108.0
2020-07-17 13:00:00,34.73,34.77,34.7,34.76,51406.0,33.2296,33.2679,33.2009,33.2583,51406.0
2020-07-17 13:10:00,34.77,34.8,34.63,34.69,205228.0,33.2679,33.2966,33.134,33.1914,205228.0
2020-07-17 13:20:00,34.7,34.82,34.68,34.8,66724.0,33.2009,33.3157,33.1818,33.2966,66724.0
2020-07-17 13:30:00,34.8,34.81,34.68,34.7,33994.0,33.2966,33.3062,33.1818,33.2009,33994.0
2020-07-17 13:40:00,34.7,34.79,34.7,34.76,34504.0,33.2009,33.287,33.2009,33.2583,34504.0
2020-07-17 13:50:00,34.76,34.77,34.68,34.73,38048.0,33.2583,33.2679,33.1818,33.2296,38048.0
2020-07-17 14:00:00,34.7,34.83,34.7,34.82,99386.0,33.2009,33.3253,33.2009,33.3157,99386.0
2020-07-17 14:10:00,34.82,34.89,34.8,34.89,91916.0,33.3157,33.3827,33.2966,33.3827,91916.0
2020-07-17 14:20:00,34.88,34.9,34.81,34.82,42966.0,33.3732,33.3923,33.3062,33.3157,42966.0
2020-07-17 14:30:00,34.8,34.82,34.73,34.77,38546.0,33.2966,33.3157,33.2296,33.2679,38546.0
2020-07-17 14:40:00,34.77,34.8,34.72,34.74,49666.0,33.2679,33.2966,33.2201,33.2392,49666.0
2020-07-17 14:50:00,34.74,34.82,34.74,34.78,54090.0,33.2392,33.3157,33.2392,33.2775,54090.0
2020-07-17 15:00:00,34.75,34.84,34.7,34.75,68030.0,33.2488,33.3349,33.2009,33.2488,68030.0
2020-07-17 15:10:00,34.71,34.74,34.6,34.67,75534.0,33.2105,33.2392,33.1053,33.1722,75534.0
2020-07-17 15:20:00,34.67,34.79,34.65,34.79,137958.0,33.1722,33.287,33.1531,33.287,137958.0
2020-07-17 15:30:00,34.79,34.86,34.74,34.8,177370.0,33.287,33.354,33.2392,33.2966,177370.0
2020-07-17 15:40:00,34.82,34.85,34.73,34.77,89784.0,33.3157,33.3445,33.2296,33.2679,89784.0
2020-07-17 15:50:00,34.79,34.79,34.67,34.7,147170.0,33.287,33.287,33.1722,33.2009,147170.0
2020-07-20 09:30:00,34.54,34.79,34.34,34.64,390616.0,33.0478,33.287,32.8565,33.1435,390616.0
2020-07-20 09:40:00,34.6,34.6,34.13,34.13,282626.0,33.1053,33.1053,32.6556,32.6556,282626.0
2020-07-20 09:50:00,34.11,34.21,34.02,34.1,276688.0,32.6364,32.7321,32.5503,32.6269,276688.0
2020-07-20 10:00:00,34.1,34.24,34.04,34.14,242394.0,32.6269,32.7608,32.5694,32.6651,242394.0
2020-07-20 10:10:00,34.15,34.26,34.13,34.26,153660.0,32.6747,32.7799,32.6556,32.7799,153660.0
2020-07-20 10:20:00,34.26,34.42,34.22,34.42,246078.0,32.7799,32.933,32.7417,32.933,246078.0
2020-07-20 10:30:00,34.43,34.53,34.39,34.51,410002.0,32.9426,33.0383,32.9043,33.0191,410002.0
2020-07-20 10:40:00,34.49,34.54,34.47,34.49,98536.0,33.0,33.0478,32.9809,33.0,98536.0
2020-07-20 10:50:00,34.48,34.48,34.39,34.42,119198.0,32.9904,32.9904,32.9043,32.933,119198.0
2020-07-20 11:00:00,34.43,34.46,34.38,34.41,60858.0,32.9426,32.9713,32.8948,32.9235,60858.0
2020-07-20 11:10:00,34.4,34.49,34.38,34.47,94592.0,32.9139,33.0,32.8948,32.9809,94592.0
2020-07-20 11:20:00,34.49,34.51,34.39,34.45,58090.0,33.0,33.0191,32.9043,32.9617,58090.0
2020-07-20 11:30:00,34.46,34.53,34.41,34.53,66248.0,32.9713,33.0383,32.9235,33.0383,66248.0
2020-07-20 11:40:00,34.54,34.55,34.49,34.55,43700.0,33.0478,33.0574,33.0,33.0574,43700.0
2020-07-20 11:50:00,34.54,34.58,34.44,34.44,32756.0,33.0478,33.0861,32.9522,32.9522,32756.0
2020-07-20 12:00:00,34.45,34.47,34.35,34.4,78214.0,32.9617,32.9809,32.8661,32.9139,78214.0
2020-07-20 12:10:00,34.43,34.51,34.43,34.48,49820.0,32.9426,33.0191,32.9426,32.9904,49820.0
2020-07-20 12:20:00,34.5,34.5,34.37,34.39,24664.0,33.0096,33.0096,32.8852,32.9043,24664.0
2020-07-20 12:30:00,34.42,34.55,34.4,34.54,46960.0,32.933,33.0574,32.9139,33.0478,46960.0
2020-07-20 12:40:00,34.54,34.57,34.48,34.55,95996.0,33.0478,33.0765,32.9904,33.0574,95996.0
2020-07-20 12:50:00,34.56,34.56,34.49,34.55,78948.0,33.067,33.067,33.0,33.0574,78948.0
2020-07-20 13:00:00,34.55,34.56,34.47,34.52,63398.0,33.0574,33.067,32.9809,33.0287,63398.0
2020-07-20 13:10:00,34.51,34.62,34.5,34.61,92450.0,33.0191,33.1244,33.0096,33.1148,92450.0
2020-07-20 13:20:00,34.63,34.65,34.59,34.6,98940.0,33.134,33.1531,33.0957,33.1053,98940.0
2020-07-20 13:30:00,34.61,34.63,34.6,34.62,47028.0,33.1148,33.134,33.1053,33.1244,47028.0
2020-07-20 13:40:00,34.63,34.78,34.63,34.74,146844.0,33.134,33.2775,33.134,33.2392,146844.0
2020-07-20 13:50:00,34.75,34.89,34.73,34.88,165610.0,33.2488,33.3827,33.2296,33.3732,165610.0
2020-07-20 14:00:00,34.88,34.88,34.77,34.79,138106.0,33.3732,33.3732,33.2679,33.287,138106.0
2020-07-20 14:10:00,34.79,34.81,34.72,34.75,107230.0,33.287,33.3062,33.2201,33.2488,107230.0
2020-07-20 14:20:00,34.74,34.77,34.7,34.77,84010.0,33.2392,33.2679,33.2009,33.2679,84010.0
2020-07-20 14:30:00,34.77,34.83,34.72,34.74,124746.0,33.2679,33.3253,33.2201,33.2392,124746.0
2020-07-20 14:40:00,34.75,34.8,34.73,34.77,49160.0,33.2488,33.2966,33.2296,33.2679,49160.0
2020-07-20 14:50:00,34.78,34.81,34.71,34.72,57462.0,33.2775,33.3062,33.2105,33.2201,57462.0
2020-07-20 15:00:00,34.72,34.8,34.72,34.73,60776.0,33.2201,33.2966,33.2201,33.2296,60776.0
2020-07-20 15:10:00,34.73,34.88,34.67,34.85,177244.0,33.2296,33.3732,33.1722,33.3445,177244.0
2020-07-20 15:20:00,34.85,34.92,34.83,34.89,152844.0,33.3445,33.4114,33.3253,33.3827,152844.0
2020-07-20 15:30:00,34.88,35.04,34.87,34.97,245300.0,33.3732,33.5262,33.3636,33.4593,245300.0
2020-07-20 15:40:00,34.98,35.0,34.9,34.94,126838.0,33.4688,33.488,33.3923,33.4306,126838.0
2020-07-20 15:50:00,34.99,34.99,34.68,34.7,256960.0,33.4784,33.4784,33.1818,33.2009,256960.0
2020-07-21 09:30:00,35.5,35.71,35.33,35.69,490850.0,33.9664,34.1673,33.8037,34.1482,490850.0
2020-07-21 09:40:00,35.7,35.83,35.57,35.82,458608.0,34.1577,34.2821,34.0333,34.2725,458608.0
2020-07-21 09:50:00,35.83,35.99,35.79,35.93,341320.0,34.2821,34.4352,34.2438,34.3778,341320.0
2020-07-21 10:00:00,35.95,35.98,35.82,35.82,188888.0,34.3969,34.4256,34.2725,34.2725,188888.0
2020-07-21 10:10:00,35.81,35.95,35.74,35.84,434780.0,34.263,34.3969,34.196,34.2917,434780.0
2020-07-21 10:20:00,35.82,35.87,35.49,35.56,195970.0,34.2725,34.3204,33.9568,34.0238,195970.0
2020-07-21 10:30:00,35.56,35.73,35.52,35.71,148418.0,34.0238,34.1864,33.9855,34.1673,148418.0
2020-07-21 10:40:00,35.69,35.83,35.52,35.82,148528.0,34.1482,34.2821,33.9855,34.2725,148528.0
2020-07-21 10:50:00,35.81,35.91,35.8,35.88,118084.0,34.263,34.3587,34.2534,34.33,118084.0
2020-07-21 11:00:00,35.91,35.97,35.82,35.85,112512.0,34.3587,34.4161,34.2725,34.3013,112512.0
2020-07-21 11:10:00,35.85,36.02,35.74,35.99,166462.0,34.3013,34.4639,34.196,34.4352,166462.0
2020-07-21 11:20:00,35.96,36.04,35.91,35.99,127244.0,34.4065,34.483,34.3587,34.4352,127244.0
2020-07-21 11:30:00,36.0,36.05,35.88,35.94,141270.0,34.4448,34.4926,34.33,34.3874,141270.0
2020-07-21 11:40:00,35.93,36.0,35.82,35.83,92176.0,34.3778,34.4448,34.2725,34.2821,92176.0
2020-07-21 11:50:00,35.81,35.95,35.79,35.94,67692.0,34.263,34.3969,34.2438,34.3874,67692.0
2020-07-21 12:00:00,35.93,35.97,35.78,35.8,85492.0,34.3778,34.4161,34.2343,34.2534,85492.0
2020-07-21 12:10:00,35.79,35.84,35.75,35.79,67966.0,34.2438,34.2917,34.2056,34.2438,67966.0
2020-07-21 12:20:00,35.82,35.9,35.74,35.9,55134.0,34.2725,34.3491,34.196,34.3491,55134.0
2020-07-21 12:30:00,35.87,35.92,35.81,35.83,59698.0,34.3204,34.3682,34.263,34.2821,59698.0
2020-07-21 12:40:00,35.83,35.95,35.81,35.86,31320.0,34.2821,34.3969,34.263,34.3108,31320.0
2020-07-21 12:50:00,35.86,35.92,35.82,35.92,73320.0,34.3108,34.3682,34.2725,34.3682,73320.0
2020-07-21 13:00:00,35.93,35.94,35.88,35.94,26932.0,34.3778,34.3874,34.33,34.3874,26932.0
2020-07-21 13:10:00,35.91,35.93,35.8,35.87,37354.0,34.3587,34.3778,34.2534,34.3204,37354.0
2020-07-21 13:20:00,35.88,35.92,35.84,35.89,39032.0,34.33,34.3682,34.2917,34.3395,39032.0
2020-07-21 13:30:00,35.85,35.91,35.85,35.89,35784.0,34.3013,34.3587,34.3013,34.3395,35784.0
2020-07-21 13:40:00,35.9,35.91,35.83,35.87,36088.0,34.3491,34.3587,34.2821,34.3204,36088.0
2020-07-21 13:50:00,35.86,35.86,35.79,35.83,61204.0,34.3108,34.3108,34.2438,34.2821,61204.0
2020-07-21 14:00:00,35.82,35.9,35.8,35.85,45990.0,34.2725,34.3491,34.2534,34.3013,45990.0
2020-07-21 14:10:00,35.85,35.85,35.7,35.71,103006.0,34.3013,34.3013,34.1577,34.1673,103006.0
2020-07-21 14:20:00,35.74,35.77,35.72,35.77,58298.0,34.196,34.2247,34.1769,34.2247,58298.0
2020-07-21 14:30:00,35.74,35.77,35.7,35.73,42002.0,34.196,34.2247,34.1577,34.1864,42002.0
2020-07-21 14:40:00,35.73,35.82,35.73,35.81,38982.0,34.1864,34.2725,34.1864,34.263,38982.0
2020-07-21 14:50:00,35.8,35.84,35.77,35.82,44520.0,34.2534,34.2917,34.2247,34.2725,44520.0
2020-07-21 15:00:00,35.81,35.82,35.66,35.7,104954.0,34.263,34.2725,34.1195,34.1577,104954.0
2020-07-21 15:10:00,35.7,35.7,35.35,35.41,177290.0,34.1577,34.1577,33.8229,33.8803,177290.0
2020-07-21 15:20:00,35.41,35.51,35.31,35.38,228138.0,33.8803,33.9759,33.7846,33.8516,228138.0
2020-07-21 15:30:00,35.43,35.44,35.23,35.26,151184.0,33.8994,33.909,33.708,33.7367,151184.0
2020-07-21 15:40:00,35.24,35.47,35.19,35.41,123728.0,33.7176,33.9377,33.6698,33.8803,123728.0
2020-07-21 15:50:00,35.4,35.4,35.04,35.34,187962.0,33.8707,33.8707,33.5262,33.8133,187962.0
2020-07-22 09:30:00,35.1,35.49,35.1,35.44,204388.0,33.5837,33.9568,33.5837,33.909,204388.0
2020-07-22 09:40:00,35.46,35.59,35.42,35.5,133724.0,33.9281,34.0525,33.8898,33.9664,133724.0
2020-07-22 09:50:00,35.51,35.67,35.48,35.52,152238.0,33.9759,34.129,33.9472,33.9855,152238.0
2020-07-22 10:00:00,35.48,35.52,35.38,35.49,78472.0,33.9472,33.9855,33.8516,33.9568,78472.0
2020-07-22 10:10:00,35.5,35.57,35.4,35.46,64958.0,33.9664,34.0333,33.8707,33.9281,64958.0
2020-07-22 10:20:00,35.46,35.51,35.41,35.45,48956.0,33.9281,33.9759,33.8803,33.9185,48956.0
2020-07-22 10:30:00,35.44,35.63,35.37,35.61,135940.0,33.909,34.0908,33.842,34.0716,135940.0
2020-07-22 10:40:00,35.6,35.66,35.41,35.48,103308.0,34.0621,34.1195,33.8803,33.9472,103308.0
2020-07-22 10:50:00,35.42,35.6,35.41,35.6,91464.0,33.8898,34.0621,33.8803,34.0621,91464.0
2020-07-22 11:00:00,35.62,35.73,35.58,35.6,108976.0,34.0812,34.1864,34.0429,34.0621,108976.0
2020-07-22 11:10:00,35.56,35.62,35.46,35.55,84732.0,34.0238,34.0812,33.9281,34.0142,84732.0
2020-07-22 11:20:00,35.53,35.66,35.53,35.63,71798.0,33.9951,34.1195,33.9951,34.0908,71798.0
2020-07-22 11:30:00,35.66,35.67,35.6,35.67,58652.0,34.1195,34.129,34.0621,34.129,58652.0
2020-07-22 11:40:00,35.68,35.7,35.62,35.63,79456.0,34.1386,34.1577,34.0812,34.0908,79456.0
2020-07-22 11:50:00,35.63,35.65,35.52,35.54,48332.0,34.0908,34.1099,33.9855,34.0046,48332.0
2020-07-22 12:00:00,35.57,35.6,35.49,35.54,54874.0,34.0333,34.0621,33.9568,34.0046,54874.0
2020-07-22 12:10:00,35.54,35.78,35.53,35.69,118670.0,34.0046,34.2343,33.9951,34.1482,118670.0
2020-07-22 12:20:00,35.68,35.68,35.59,35.61,83022.0,34.1386,34.1386,34.0525,34.0716,83022.0
2020-07-22 12:30:00,35.6,35.63,35.6,35.62,30340.0,34.0621,34.0908,34.0621,34.0812,30340.0
2020-07-22 12:40:00,35.6,35.61,35.55,35.61,35020.0,34.0621,34.0716,34.0142,34.0716,35020.0
2020-07-22 12:50:00,35.62,35.62,35.55,35.59,16720.0,34.0812,34.0812,34.0142,34.0525,16720.0
2020-07-22 13:00:00,35.59,35.6,35.53,35.58,15656.0,34.0525,34.0621,33.9951,34.0429,15656.0
2020-07-22 13:10:00,35.59,35.63,35.56,35.6,19572.0,34.0525,34.0908,34.0238,34.0621,19572.0
2020-07-22 13:20:00,35.63,35.63,35.56,35.58,11328.0,34.0908,34.0908,34.0238,34.0429,11328.0
2020-07-22 13:30:00,35.57,35.58,35.48,35.52,39622.0,34.0333,34.0429,33.9472,33.9855,39622.0
2020-07-22 13:40:00,35.52,35.55,35.38,35.42,100570.0,33.9855,34.0142,33.8516,33.8898,100570.0
2020-07-22 13:50:00,35.41,35.43,35.28,35.28,78484.0,33.8803,33.8994,33.7559,33.7559,78484.0
2020-07-22 14:00:00,35.27,35.48,35.27,35.46,126042.0,33.7463,33.9472,33.7463,33.9281,126042.0
2020-07-22 14:10:00,35.46,35.54,35.41,35.52,47708.0,33.9281,34.0046,33.8803,33.9855,47708.0
2020-07-22 14:20:00,35.51,35.54,35.49,35.54,22900.0,33.9759,34.0046,33.9568,34.0046,22900.0
2020-07-22 14:30:00,35.54,35.63,35.43,35.63,41948.0,34.0046,34.0908,33.8994,34.0908,41948.0
2020-07-22 14:40:00,35.61,35.67,35.59,35.65,111200.0,34.0716,34.129,34.0525,34.1099,111200.0
2020-07-22 14:50:00,35.65,35.68,35.63,35.63,71318.0,34.1099,34.1386,34.0908,34.0908,71318.0
2020-07-22 15:00:00,35.68,35.71,35.62,35.68,84404.0,34.1386,34.1673,34.0812,34.1386,84404.0
2020-07-22 15:10:00,35.71,35.87,35.68,35.81,246804.0,34.1673,34.3204,34.1386,34.263,246804.0
2020-07-22 15:20:00,35.8,35.87,35.74,35.79,110054.0,34.2534,34.3204,34.196,34.2438,110054.0
2020-07-22 15:30:00,35.8,35.85,35.74,35.81,106502.0,34.2534,34.3013,34.196,34.263,106502.0
2020-07-22 15:40:00,35.82,36.06,35.81,36.04,170954.0,34.2725,34.5022,34.263,34.483,170954.0
2020-07-22 15:50:00,36.06,36.1,35.95,35.98,208352.0,34.5022,34.5405,34.3969,34.4256,208352.0
2020-07-23 09:30:00,35.79,35.85,35.65,35.7,151394.0,34.2438,34.3013,34.1099,34.1577,151394.0
2020-07-23 09:40:00,35.7,35.82,35.56,35.81,105974.0,34.1577,34.2725,34.0238,34.263,105974.0
2020-07-23 09:50:00,35.82,35.88,35.73,35.81,103498.0,34.2725,34.33,34.1864,34.263,103498.0
2020-07-23 10:00:00,35.83,35.85,35.68,35.73,131014.0,34.2821,34.3013,34.1386,34.1864,131014.0
2020-07-23 10:10:00,35.73,35.73,35.33,35.34,186080.0,34.1864,34.1864,33.8037,33.8133,186080.0
2020-07-23 10:20:00,35.34,35.56,35.28,35.54,223142.0,33.8133,34.0238,33.7559,34.0046,223142.0
2020-07-23 10:30:00,35.54,35.6,35.5,35.57,96616.0,34.0046,34.0621,33.9664,34.0333,96616.0
2020-07-23 10:40:00,35.59,35.69,35.54,35.57,184378.0,34.0525,34.1482,34.0046,34.0333,184378.0
2020-07-23 10:50:00,35.63,35.63,35.38,35.42,84354.0,34.0908,34.0908,33.8516,33.8898,84354.0
2020-07-23 11:00:00,35.43,35.56,35.3,35.48,155294.0,33.8994,34.0238,33.775,33.9472,155294.0
2020-07-23 11:10:00,35.48,35.52,35.4,35.44,53262.0,33.9472,33.9855,33.8707,33.909,53262.0
2020-07-23 11:20:00,35.48,35.56,35.4,35.56,53468.0,33.9472,34.0238,33.8707,34.0238,53468.0
2020-07-23 11:30:00,35.58,35.72,35.57,35.71,99918.0,34.0429,34.1769,34.0333,34.1673,99918.0
2020-07-23 11:40:00,35.69,35.74,35.6,35.69,54220.0,34.1482,34.196,34.0621,34.1482,54220.0
2020-07-23 11:50:00,35.73,35.73,35.6,35.71,24694.0,34.1864,34.1864,34.0621,34.1673,24694.0
2020-07-23 12:00:00,35.7,35.7,35.4,35.44,118408.0,34.1577,34.1577,33.8707,33.909,118408.0
2020-07-23 12:10:00,35.4,35.59,35.4,35.57,86376.0,33.8707,34.0525,33.8707,34.0333,86376.0
2020-07-23 12:20:00,35.57,35.72,35.55,35.67,59172.0,34.0333,34.1769,34.0142,34.129,59172.0
2020-07-23 12:30:00,35.68,35.73,35.58,35.62,51136.0,34.1386,34.1864,34.0429,34.0812,51136.0
2020-07-23 12:40:00,35.59,35.73,35.58,35.59,55278.0,34.0525,34.1864,34.0429,34.0525,55278.0
2020-07-23 12:50:00,35.57,35.64,35.49,35.51,93138.0,34.0333,34.1003,33.9568,33.9759,93138.0
2020-07-23 13:00:00,35.51,35.65,35.5,35.59,112998.0,33.9759,34.1099,33.9664,34.0525,112998.0
2020-07-23 13:10:00,35.57,35.63,35.4,35.44,54846.0,34.0333,34.0908,33.8707,33.909,54846.0
2020-07-23 13:20:00,35.44,35.45,35.29,35.37,82744.0,33.909,33.9185,33.7654,33.842,82744.0
2020-07-23 13:30:00,35.38,35.38,35.17,35.17,146386.0,33.8516,33.8516,33.6506,33.6506,146386.0
2020-07-23 13:40:00,35.18,35.18,34.87,34.88,221990.0,33.6602,33.6602,33.3636,33.3732,221990.0
2020-07-23 13:50:00,34.86,34.96,34.76,34.91,136688.0,33.354,33.4497,33.2583,33.4019,136688.0
2020-07-23 14:00:00,34.88,34.9,34.6,34.65,150030.0,33.3732,33.3923,33.1053,33.1531,150030.0
2020-07-23 14:10:00,34.65,34.65,34.24,34.4,238754.0,33.1531,33.1531,32.7608,32.9139,238754.0
2020-07-23 14:20:00,34.4,34.54,34.27,34.48,139378.0,32.9139,33.0478,32.7895,32.9904,139378.0
2020-07-23 14:30:00,34.47,34.65,34.31,34.32,256198.0,32.9809,33.1531,32.8278,32.8373,256198.0
2020-07-23 14:40:00,34.32,34.6,34.32,34.58,149496.0,32.8373,33.1053,32.8373,33.0861,149496.0
2020-07-23 14:50:00,34.59,34.72,34.56,34.61,125208.0,33.0957,33.2201,33.067,33.1148,125208.0
2020-07-23 15:00:00,34.65,34.68,34.38,34.38,101490.0,33.1531,33.1818,32.8948,32.8948,101490.0
2020-07-23 15:10:00,34.37,34.55,34.32,34.52,110044.0,32.8852,33.0574,32.8373,33.0287,110044.0
2020-07-23 15:20:00,34.52,34.59,34.24,34.42,119492.0,33.0287,33.0957,32.7608,32.933,119492.0
2020-07-23 15:30:00,34.37,34.59,34.21,34.52,205542.0,32.8852,33.0957,32.7321,33.0287,205542.0
2020-07-23 15:40:00,34.44,34.6,34.42,34.44,89748.0,32.9522,33.1053,32.933,32.9522,89748.0
2020-07-23 15:50:00,34.38,34.68,34.2,34.59,244174.0,32.8948,33.1818,32.7225,33.0957,244174.0
2020-07-24 09:30:00,34.02,34.09,33.84,33.93,319202.0,32.5503,32.6173,32.3781,32.4642,319202.0
2020-07-24 09:40:00,33.96,34.2,33.93,34.05,159196.0,32.4929,32.7225,32.4642,32.579,159196.0
2020-07-24 09:50:00,34.06,34.18,34.0,34.13,73340.0,32.5886,32.7034,32.5312,32.6556,73340.0
2020-07-24 10:00:00,34.15,34.25,34.1,34.2,125372.0,32.6747,32.7704,32.6269,32.7225,125372.0
2020-07-24 10:10:00,34.2,34.4,34.2,34.32,108882.0,32.7225,32.9139,32.7225,32.8373,108882.0
2020-07-24 10:20:00,34.34,34.41,34.27,34.28,127574.0,32.8565,32.9235,32.7895,32.7991,127574.0
2020-07-24 10:30:00,34.3,34.33,34.01,34.1,92374.0,32.8182,32.8469,32.5407,32.6269,92374.0
2020-07-24 10:40:00,34.12,34.32,34.12,34.26,61518.0,32.646,32.8373,32.646,32.7799,61518.0
2020-07-24 10:50:00,34.25,34.43,34.25,34.41,168292.0,32.7704,32.9426,32.7704,32.9235,168292.0
2020-07-24 11:00:00,34.42,34.49,34.27,34.3,114000.0,32.933,33.0,32.7895,32.8182,114000.0
2020-07-24 11:10:00,34.3,34.31,34.13,34.15,47312.0,32.8182,32.8278,32.6556,32.6747,47312.0
2020-07-24 11:20:00,34.18,34.22,34.07,34.18,92212.0,32.7034,32.7417,32.5981,32.7034,92212.0
2020-07-24 11:30:00,34.16,34.19,33.97,34.05,122052.0,32.6843,32.713,32.5025,32.579,122052.0
2020-07-24 11:40:00,34.01,34.12,33.99,34.01,45050.0,32.5407,32.646,32.5216,32.5407,45050.0
2020-07-24 11:50:00,34.02,34.1,33.96,34.06,76226.0,32.5503,32.6269,32.4929,32.5886,76226.0
2020-07-24 12:00:00,34.09,34.1,33.88,33.95,54756.0,32.6173,32.6269,32.4164,32.4833,54756.0
2020-07-24 12:10:00,33.95,34.09,33.95,34.03,95632.0,32.4833,32.6173,32.4833,32.5599,95632.0
2020-07-24 12:20:00,34.04,34.13,33.99,34.06,80306.0,32.5694,32.6556,32.5216,32.5886,80306.0
2020-07-24 12:30:00,34.06,34.13,34.01,34.02,101976.0,32.5886,32.6556,32.5407,32.5503,101976.0
2020-07-24 12:40:00,34.04,34.04,33.92,33.94,100028.0,32.5694,32.5694,32.4546,32.4738,100028.0
2020-07-24 12:50:00,33.95,34.02,33.88,33.96,81848.0,32.4833,32.5503,32.4164,32.4929,81848.0
2020-07-24 13:00:00,33.95,34.05,33.77,33.81,187736.0,32.4833,32.579,32.3111,32.3494,187736.0
2020-07-24 13:10:00,33.81,33.87,33.69,33.76,138778.0,32.3494,32.4068,32.2346,32.3015,138778.0
2020-07-24 13:20:00,33.76,33.93,33.76,33.92,88520.0,32.3015,32.4642,32.3015,32.4546,88520.0
2020-07-24 13:30:00,33.91,33.91,33.77,33.82,81248.0,32.4451,32.4451,32.3111,32.3589,81248.0
2020-07-24 13:40:00,33.82,33.92,33.79,33.88,89116.0,32.3589,32.4546,32.3302,32.4164,89116.0
2020-07-24 13:50:00,33.93,33.94,33.84,33.87,51134.0,32.4642,32.4738,32.3781,32.4068,51134.0
2020-07-24 14:00:00,33.9,34.02,33.85,33.99,75742.0,32.4355,32.5503,32.3877,32.5216,75742.0
2020-07-24 14:10:00,34.01,34.02,33.92,33.95,60940.0,32.5407,32.5503,32.4546,32.4833,60940.0
2020-07-24 14:20:00,33.97,34.09,33.92,34.08,63878.0,32.5025,32.6173,32.4546,32.6077,63878.0
2020-07-24 14:30:00,34.09,34.09,33.92,34.04,101368.0,32.6173,32.6173,32.4546,32.5694,101368.0
2020-07-24 14:40:00,34.03,34.08,33.95,33.97,57394.0,32.5599,32.6077,32.4833,32.5025,57394.0
2020-07-24 14:50:00,33.95,33.98,33.83,33.9,126748.0,32.4833,32.512,32.3685,32.4355,126748.0
2020-07-24 15:00:00,33.91,34.04,33.85,34.01,156964.0,32.4451,32.5694,32.3877,32.5407,156964.0
2020-07-24 15:10:00,33.99,34.13,33.83,33.83,93232.0,32.5216,32.6556,32.3685,32.3685,93232.0
2020-07-24 15:20:00,33.84,33.91,33.7,33.73,162770.0,32.3781,32.4451,32.2441,32.2728,162770.0
2020-07-24 15:30:00,33.77,33.9,33.6,33.86,296418.0,32.3111,32.4355,32.1485,32.3972,296418.0
2020-07-24 15:40:00,33.87,33.93,33.75,33.84,171568.0,32.4068,32.4642,32.292,32.3781,171568.0
2020-07-24 15:50:00,33.81,33.96,33.74,33.9,219036.0,32.3494,32.4929,32.2824,32.4355,219036.0
2020-07-27 09:30:00,33.86,33.92,33.71,33.77,305922.0,32.3972,32.4546,32.2537,32.3111,305922.0
2020-07-27 09:40:00,33.75,34.1,33.74,34.07,238192.0,32.292,32.6269,32.2824,32.5981,238192.0
2020-07-27 09:50:00,34.06,34.31,34.04,34.27,178614.0,32.5886,32.8278,32.5694,32.7895,178614.0
2020-07-27 10:00:00,34.29,34.29,34.14,34.25,107998.0,32.8086,32.8086,32.6651,32.7704,107998.0
2020-07-27 10:10:00,34.25,34.39,34.21,34.37,72316.0,32.7704,32.9043,32.7321,32.8852,72316.0
2020-07-27 10:20:00,34.36,34.43,34.31,34.35,92566.0,32.8756,32.9426,32.8278,32.8661,92566.0
2020-07-27 10:30:00,34.36,34.46,34.26,34.46,61266.0,32.8756,32.9713,32.7799,32.9713,61266.0
2020-07-27 10:40:00,34.47,34.47,34.35,34.38,45966.0,32.9809,32.9809,32.8661,32.8948,45966.0
2020-07-27 10:50:00,34.38,34.41,34.31,34.31,50112.0,32.8948,32.9235,32.8278,32.8278,50112.0
2020-07-27 11:00:00,34.32,34.36,34.27,34.32,97996.0,32.8373,32.8756,32.7895,32.8373,97996.0
2020-07-27 11:10:00,34.31,34.31,34.21,34.24,70280.0,32.8278,32.8278,32.7321,32.7608,70280.0
2020-07-27 11:20:00,34.23,34.24,34.09,34.1,73094.0,32.7512,32.7608,32.6173,32.6269,73094.0
2020-07-27 11:30:00,34.12,34.16,33.96,34.05,80282.0,32.646,32.6843,32.4929,32.579,80282.0
2020-07-27 11:40:00,34.06,34.16,34.05,34.13,122334.0,32.5886,32.6843,32.579,32.6556,122334.0
2020-07-27 11:50:00,34.15,34.21,34.13,34.16,61796.0,32.6747,32.7321,32.6556,32.6843,61796.0
2020-07-27 12:00:00,34.16,34.22,34.13,34.21,36696.0,32.6843,32.7417,32.6556,32.7321,36696.0
2020-07-27 12:10:00,34.23,34.24,34.15,34.15,87034.0,32.7512,32.7608,32.6747,32.6747,87034.0
2020-07-27 12:20:00,34.15,34.24,34.14,34.23,57534.0,32.6747,32.7608,32.6651,32.7512,57534.0
2020-07-27 12:30:00,34.21,34.25,34.2,34.23,41980.0,32.7321,32.7704,32.7225,32.7512,41980.0
2020-07-27 12:40:00,34.23,34.25,34.21,34.23,24700.0,32.7512,32.7704,32.7321,32.7512,24700.0
2020-07-27 12:50:00,34.24,34.27,34.23,34.24,63706.0,32.7608,32.7895,32.7512,32.7608,63706.0
2020-07-27 13:00:00,34.26,34.27,34.15,34.16,85476.0,32.7799,32.7895,32.6747,32.6843,85476.0
2020-07-27 13:10:00,34.15,34.19,34.13,34.16,34106.0,32.6747,32.713,32.6556,32.6843,34106.0
2020-07-27 13:20:00,34.13,34.18,34.13,34.18,41264.0,32.6556,32.7034,32.6556,32.7034,41264.0
2020-07-27 13:30:00,34.16,34.23,34.16,34.22,64190.0,32.6843,32.7512,32.6843,32.7417,64190.0
2020-07-27 13:40:00,34.22,34.23,34.14,34.17,81532.0,32.7417,32.7512,32.6651,32.6938,81532.0
2020-07-27 13:50:00,34.15,34.19,34.14,34.15,75178.0,32.6747,32.713,32.6651,32.6747,75178.0
2020-07-27 14:00:00,34.14,34.16,34.11,34.14,48612.0,32.6651,32.6843,32.6364,32.6651,48612.0
2020-07-27 14:10:00,34.13,34.13,34.01,34.06,49794.0,32.6556,32.6556,32.5407,32.5886,49794.0
2020-07-27 14:20:00,34.07,34.15,34.06,34.13,62722.0,32.5981,32.6747,32.5886,32.6556,62722.0
2020-07-27 14:30:00,34.15,34.16,34.13,34.15,45172.0,32.6747,32.6843,32.6556,32.6747,45172.0
2020-07-27 14:40:00,34.16,34.17,34.02,34.02,130014.0,32.6843,32.6938,32.5503,32.5503,130014.0
2020-07-27 14:50:00,34.02,34.07,33.92,33.99,107622.0,32.5503,32.5981,32.4546,32.5216,107622.0
2020-07-27 15:00:00,33.99,34.16,33.98,34.13,158586.0,32.5216,32.6843,32.512,32.6556,158586.0
2020-07-27 15:10:00,34.13,34.18,34.1,34.14,85272.0,32.6556,32.7034,32.6269,32.6651,85272.0
2020-07-27 15:20:00,34.12,34.27,34.12,34.24,238582.0,32.646,32.7895,32.646,32.7608,238582.0
2020-07-27 15:30:00,34.26,34.34,34.23,34.23,217672.0,32.7799,32.8565,32.7512,32.7512,217672.0
2020-07-27 15:40:00,34.24,34.35,34.23,34.35,326050.0,32.7608,32.8661,32.7512,32.8661,326050.0
2020-07-27 15:50:00,34.34,34.35,34.23,34.34,266248.0,32.8565,32.8661,32.7512,32.8565,266248.0
2020-07-28 09:30:00,33.95,34.12,33.81,33.94,268392.0,32.4833,32.646,32.3494,32.4738,268392.0
2020-07-28 09:40:00,33.93,33.95,33.72,33.72,189322.0,32.4642,32.4833,32.2633,32.2633,189322.0
2020-07-28 09:50:00,33.7,33.71,33.52,33.63,273792.0,32.2441,32.2537,32.0719,32.1772,273792.0
2020-07-28 10:00:00,33.65,33.93,33.63,33.88,238504.0,32.1963,32.4642,32.1772,32.4164,238504.0
2020-07-28 10:10:00,33.88,34.06,33.84,34.0,159358.0,32.4164,32.5886,32.3781,32.5312,159358.0
2020-07-28 10:20:00,34.0,34.04,33.81,33.85,77426.0,32.5312,32.5694,32.3494,32.3877,77426.0
2020-07-28 10:30:00,33.91,33.95,33.7,33.76,109270.0,32.4451,32.4833,32.2441,32.3015,109270.0
2020-07-28 10:40:00,33.77,33.79,33.62,33.73,69622.0,32.3111,32.3302,32.1676,32.2728,69622.0
2020-07-28 10:50:00,33.75,33.9,33.72,33.84,67828.0,32.292,32.4355,32.2633,32.3781,67828.0
2020-07-28 11:00:00,33.84,33.84,33.62,33.73,84964.0,32.3781,32.3781,32.1676,32.2728,84964.0
2020-07-28 11:10:00,33.72,34.0,33.72,33.89,67732.0,32.2633,32.5312,32.2633,32.4259,67732.0
2020-07-28 11:20:00,33.9,33.98,33.88,33.95,28468.0,32.4355,32.512,32.4164,32.4833,28468.0
2020-07-28 11:30:00,33.97,34.1,33.93,34.07,58462.0,32.5025,32.6269,32.4642,32.5981,58462.0
2020-07-28 11:40:00,34.08,34.12,34.01,34.07,221764.0,32.6077,32.646,32.5407,32.5981,221764.0
2020-07-28 11:50:00,34.07,34.07,33.94,33.98,392518.0,32.5981,32.5981,32.4738,32.512,392518.0
2020-07-28 12:00:00,33.98,34.01,33.91,33.94,34968.0,32.512,32.5407,32.4451,32.4738,34968.0
2020-07-28 12:10:00,33.92,33.98,33.86,33.88,39798.0,32.4546,32.512,32.3972,32.4164,39798.0
2020-07-28 12:20:00,33.87,33.91,33.83,33.85,33462.0,32.4068,32.4451,32.3685,32.3877,33462.0
2020-07-28 12:30:00,33.85,33.93,33.82,33.92,40066.0,32.3877,32.4642,32.3589,32.4546,40066.0
2020-07-28 12:40:00,33.88,33.89,33.83,33.85,19412.0,32.4164,32.4259,32.3685,32.3877,19412.0
2020-07-28 12:50:00,33.88,33.95,33.85,33.94,56524.0,32.4164,32.4833,32.3877,32.4738,56524.0
2020-07-28 13:00:00,33.95,34.02,33.93,33.99,46146.0,32.4833,32.5503,32.4642,32.5216,46146.0
2020-07-28 13:10:00,33.99,33.99,33.89,33.93,19014.0,32.5216,32.5216,32.4259,32.4642,19014.0
2020-07-28 13:20:00,33.98,34.0,33.93,33.95,53614.0,32.512,32.5312,32.4642,32.4833,53614.0
2020-07-28 13:30:00,33.97,34.05,33.95,34.04,32174.0,32.5025,32.579,32.4833,32.5694,32174.0
2020-07-28 13:40:00,34.04,34.09,33.99,34.09,25466.0,32.5694,32.6173,32.5216,32.6173,25466.0
2020-07-28 13:50:00,34.09,34.15,34.09,34.13,44720.0,32.6173,32.6747,32.6173,32.6556,44720.0
2020-07-28 14:00:00,34.14,34.2,34.12,34.17,41452.0,32.6651,32.7225,32.646,32.6938,41452.0
2020-07-28 14:10:00,34.16,34.21,34.09,34.1,46022.0,32.6843,32.7321,32.6173,32.6269,46022.0
2020-07-28 14:20:00,34.1,34.12,34.04,34.04,30184.0,32.6269,32.646,32.5694,32.5694,30184.0
2020-07-28 14:30:00,34.05,34.14,34.05,34.14,24902.0,32.579,32.6651,32.579,32.6651,24902.0
2020-07-28 14:40:00,34.13,34.16,34.06,34.06,48666.0,32.6556,32.6843,32.5886,32.5886,48666.0
2020-07-28 14:50:00,34.06,34.17,34.04,34.07,63530.0,32.5886,32.6938,32.5694,32.5981,63530.0
2020-07-28 15:00:00,34.07,34.07,33.93,33.94,64148.0,32.5981,32.5981,32.4642,32.4738,64148.0
2020-07-28 15:10:00,33.97,34.02,33.87,33.95,125758.0,32.5025,32.5503,32.4068,32.4833,125758.0
2020-07-28 15:20:00,33.96,34.0,33.82,33.82,81380.0,32.4929,32.5312,32.3589,32.3589,81380.0
2020-07-28 15:30:00,33.8,33.94,33.71,33.71,85820.0,32.3398,32.4738,32.2537,32.2537,85820.0
2020-07-28 15:40:00,33.7,33.77,33.6,33.6,135564.0,32.2441,32.3111,32.1485,32.1485,135564.0
2020-07-28 15:50:00,33.6,33.64,33.45,33.55,202716.0,32.1485,32.1867,32.0049,32.1006,202716.0
2020-07-29 09:30:00,33.66,33.7,33.5,33.51,154926.0,32.2059,32.2441,32.0528,32.0623,154926.0
2020-07-29 09:40:00,33.5,33.63,33.5,33.55,69482.0,32.0528,32.1772,32.0528,32.1006,69482.0
2020-07-29 09:50:00,33.58,33.76,33.52,33.66,138078.0,32.1293,32.3015,32.0719,32.2059,138078.0
2020-07-29 10:00:00,33.68,33.77,33.66,33.77,116310.0,32.225,32.3111,32.2059,32.3111,116310.0
2020-07-29 10:10:00,33.74,33.84,33.74,33.8,63784.0,32.2824,32.3781,32.2824,32.3398,63784.0
2020-07-29 10:20:00,33.77,33.77,33.66,33.66,65554.0,32.3111,32.3111,32.2059,32.2059,65554.0
2020-07-29 10:30:00,33.66,33.71,33.61,33.66,64580.0,32.2059,32.2537,32.158,32.2059,64580.0
2020-07-29 10:40:00,33.66,33.79,33.66,33.79,139680.0,32.2059,32.3302,32.2059,32.3302,139680.0
2020-07-29 10:50:00,33.78,33.85,33.75,33.85,57694.0,32.3207,32.3877,32.292,32.3877,57694.0
2020-07-29 11:00:00,33.85,33.85,33.74,33.77,66640.0,32.3877,32.3877,32.2824,32.3111,66640.0
2020-07-29 11:10:00,33.77,33.77,33.72,33.73,20506.0,32.3111,32.3111,32.2633,32.2728,20506.0
2020-07-29 11:20:00,33.75,33.83,33.68,33.83,17138.0,32.292,32.3685,32.225,32.3685,17138.0
2020-07-29 11:30:00,33.84,33.87,33.81,33.83,92250.0,32.3781,32.4068,32.3494,32.3685,92250.0
2020-07-29 11:40:00,33.81,33.83,33.77,33.79,17118.0,32.3494,32.3685,32.3111,32.3302,17118.0
2020-07-29 11:50:00,33.78,33.8,33.74,33.8,34612.0,32.3207,32.3398,32.2824,32.3398,34612.0
2020-07-29 12:00:00,33.79,33.81,33.73,33.73,52286.0,32.3302,32.3494,32.2728,32.2728,52286.0
2020-07-29 12:10:00,33.74,33.81,33.74,33.81,40702.0,32.2824,32.3494,32.2824,32.3494,40702.0
2020-07-29 12:20:00,33.82,33.88,33.82,33.84,82834.0,32.3589,32.4164,32.3589,32.3781,82834.0
2020-07-29 12:30:00,33.83,33.91,33.83,33.88,38404.0,32.3685,32.4451,32.3685,32.4164,38404.0
2020-07-29 12:40:00,33.9,33.91,33.85,33.86,39442.0,32.4355,32.4451,32.3877,32.3972,39442.0
2020-07-29 12:50:00,33.88,33.88,33.85,33.85,5758.0,32.4164,32.4164,32.3877,32.3877,5758.0
2020-07-29 13:00:00,33.88,33.9,33.85,33.89,64570.0,32.4164,32.4355,32.3877,32.4259,64570.0
2020-07-29 13:10:00,33.89,33.98,33.89,33.95,156786.0,32.4259,32.512,32.4259,32.4833,156786.0
2020-07-29 13:20:00,33.93,33.98,33.93,33.95,54826.0,32.4642,32.512,32.4642,32.4833,54826.0
2020-07-29 13:30:00,33.95,33.95,33.88,33.89,16908.0,32.4833,32.4833,32.4164,32.4259,16908.0
2020-07-29 13:40:00,33.9,33.9,33.85,33.88,58514.0,32.4355,32.4355,32.3877,32.4164,58514.0
2020-07-29 13:50:00,33.9,33.91,33.82,33.85,90922.0,32.4355,32.4451,32.3589,32.3877,90922.0
2020-07-29 14:00:00,33.84,34.03,33.77,33.89,96942.0,32.3781,32.5599,32.3111,32.4259,96942.0
2020-07-29 14:10:00,33.93,33.95,33.87,33.91,92568.0,32.4642,32.4833,32.4068,32.4451,92568.0
2020-07-29 14:20:00,33.9,33.95,33.9,33.9,43814.0,32.4355,32.4833,32.4355,32.4355,43814.0
2020-07-29 14:30:00,33.94,34.1,33.91,34.08,113858.0,32.4738,32.6269,32.4451,32.6077,113858.0
2020-07-29 14:40:00,34.1,34.21,34.07,34.14,133118.0,32.6269,32.7321,32.5981,32.6651,133118.0
2020-07-29 14:50:00,34.13,34.17,33.98,33.98,74654.0,32.6556,32.6938,32.512,32.512,74654.0
2020-07-29 15:00:00,34.02,34.03,33.8,33.94,175778.0,32.5503,32.5599,32.3398,32.4738,175778.0
2020-07-29 15:10:00,33.95,34.13,33.94,34.12,131322.0,32.4833,32.6556,32.4738,32.646,131322.0
2020-07-29 15:20:00,34.15,34.26,34.07,34.2,233232.0,32.6747,32.7799,32.5981,32.7225,233232.0
2020-07-29 15:30:00,34.19,34.37,34.15,34.32,131950.0,32.713,32.8852,32.6747,32.8373,131950.0
2020-07-29 15:40:00,34.33,34.34,34.1,34.21,112210.0,32.8469,32.8565,32.6269,32.7321,112210.0
2020-07-29 15:50:00,34.16,34.2,34.01,34.12,242326.0,32.6843,32.7225,32.5407,32.646,242326.0
2020-07-30 09:30:00,33.0,33.05,32.67,32.74,452388.0,31.5744,31.6222,31.2586,31.3256,452388.0
2020-07-30 09:40:00,32.73,32.84,32.52,32.68,311980.0,31.316,31.4213,31.1151,31.2682,311980.0
2020-07-30 09:50:00,32.65,32.65,32.11,32.13,616798.0,31.2395,31.2395,30.7228,30.742,616798.0
2020-07-30 10:00:00,32.13,32.38,32.0,32.35,404406.0,30.742,30.9812,30.6176,30.9525,404406.0
2020-07-30 10:10:00,32.35,32.35,32.18,32.25,174734.0,30.9525,30.9525,30.7898,30.8568,174734.0
2020-07-30 10:20:00,32.24,32.39,32.09,32.38,277618.0,30.8472,30.9907,30.7037,30.9812,277618.0
2020-07-30 10:30:00,32.39,32.6,32.35,32.59,240514.0,30.9907,31.1917,30.9525,31.1821,240514.0
2020-07-30 10:40:00,32.58,32.59,32.37,32.38,129200.0,31.1725,31.1821,30.9716,30.9812,129200.0
2020-07-30 10:50:00,32.35,32.58,32.29,32.58,167642.0,30.9525,31.1725,30.895,31.1725,167642.0
2020-07-30 11:00:00,32.58,32.83,32.52,32.76,301686.0,31.1725,31.4117,31.1151,31.3447,301686.0
2020-07-30 11:10:00,32.77,32.96,32.74,32.95,166942.0,31.3543,31.5361,31.3256,31.5265,166942.0
2020-07-30 11:20:00,32.95,33.01,32.8,32.84,249572.0,31.5265,31.5839,31.383,31.4213,249572.0
2020-07-30 11:30:00,32.83,33.05,32.78,32.95,262126.0,31.4117,31.6222,31.3639,31.5265,262126.0
2020-07-30 11:40:00,32.96,33.08,32.94,32.98,136490.0,31.5361,31.6509,31.517,31.5552,136490.0
2020-07-30 11:50:00,32.99,33.03,32.88,32.96,110056.0,31.5648,31.6031,31.4596,31.5361,110056.0
2020-07-30 12:00:00,32.96,33.03,32.85,32.88,121714.0,31.5361,31.6031,31.4309,31.4596,121714.0
2020-07-30 12:10:00,32.89,33.37,32.85,33.31,218116.0,31.4691,31.9284,31.4309,31.871,218116.0
2020-07-30 12:20:00,33.27,33.31,33.14,33.19,195330.0,31.8327,31.871,31.7083,31.7562,195330.0
2020-07-30 12:30:00,33.2,33.27,33.19,33.22,68212.0,31.7657,31.8327,31.7562,31.7849,68212.0
2020-07-30 12:40:00,33.21,33.24,33.17,33.2,49450.0,31.7753,31.804,31.737,31.7657,49450.0
2020-07-30 12:50:00,33.24,33.24,33.17,33.22,36150.0,31.804,31.804,31.737,31.7849,36150.0
2020-07-30 13:00:00,33.2,33.36,33.19,33.34,75890.0,31.7657,31.9188,31.7562,31.8997,75890.0
2020-07-30 13:10:00,33.33,33.49,33.32,33.46,90360.0,31.8901,32.0432,31.8805,32.0145,90360.0
2020-07-30 13:20:00,33.46,33.46,33.21,33.21,59782.0,32.0145,32.0145,31.7753,31.7753,59782.0
2020-07-30 13:30:00,33.22,33.22,33.05,33.06,103950.0,31.7849,31.7849,31.6222,31.6318,103950.0
2020-07-30 13:40:00,33.08,33.12,33.04,33.06,89852.0,31.6509,31.6892,31.6126,31.6318,89852.0
2020-07-30 13:50:00,33.06,33.18,33.06,33.14,84432.0,31.6318,31.7466,31.6318,31.7083,84432.0
2020-07-30 14:00:00,33.14,33.27,33.09,33.25,56792.0,31.7083,31.8327,31.6605,31.8136,56792.0
2020-07-30 14:10:00,33.22,33.24,33.13,33.18,43198.0,31.7849,31.804,31.6988,31.7466,43198.0
2020-07-30 14:20:00,33.15,33.27,33.1,33.17,64846.0,31.7179,31.8327,31.6701,31.737,64846.0
2020-07-30 14:30:00,33.17,33.31,33.17,33.29,107000.0,31.737,31.871,31.737,31.8518,107000.0
2020-07-30 14:40:00,33.31,33.44,33.31,33.38,109240.0,31.871,31.9954,31.871,31.938,109240.0
2020-07-30 14:50:00,33.4,33.4,33.26,33.29,90372.0,31.9571,31.9571,31.8231,31.8518,90372.0
2020-07-30 15:00:00,33.31,33.4,33.1,33.13,81306.0,31.871,31.9571,31.6701,31.6988,81306.0
2020-07-30 15:10:00,33.15,33.35,33.09,33.34,85026.0,31.7179,31.9093,31.6605,31.8997,85026.0
2020-07-30 15:20:00,33.35,33.38,33.26,33.32,68844.0,31.9093,31.938,31.8231,31.8805,68844.0
2020-07-30 15:30:00,33.34,33.4,33.26,33.26,96656.0,31.8997,31.9571,31.8231,31.8231,96656.0
2020-07-30 15:40:00,33.24,33.31,33.16,33.19,124852.0,31.804,31.871,31.7275,31.7562,124852.0
2020-07-30 15:50:00,33.2,33.29,33.15,33.27,215060.0,31.7657,31.8518,31.7179,31.8327,215060.0
2020-07-31 09:30:00,33.49,33.54,33.21,33.22,435226.0,32.0432,32.091,31.7753,31.7849,435226.0
2020-07-31 09:40:00,33.24,33.32,33.18,33.22,138804.0,31.804,31.8805,31.7466,31.7849,138804.0
2020-07-31 09:50:00,33.15,33.2,33.05,33.16,132486.0,31.7179,31.7657,31.6222,31.7275,132486.0
2020-07-31 10:00:00,33.18,33.23,32.94,32.94,97588.0,31.7466,31.7944,31.517,31.517,97588.0
2020-07-31 10:10:00,32.96,32.96,32.65,32.67,153690.0,31.5361,31.5361,31.2395,31.2586,153690.0
2020-07-31 10:20:00,32.65,32.81,32.56,32.58,174118.0,31.2395,31.3926,31.1534,31.1725,174118.0
2020-07-31 10:30:00,32.58,32.73,32.56,32.73,138044.0,31.1725,31.316,31.1534,31.316,138044.0
2020-07-31 10:40:00,32.72,32.72,32.5,32.67,94284.0,31.3065,31.3065,31.096,31.2586,94284.0
2020-07-31 10:50:00,32.65,32.7,32.5,32.7,103962.0,31.2395,31.2873,31.096,31.2873,103962.0
2020-07-31 11:00:00,32.7,32.8,32.64,32.64,121002.0,31.2873,31.383,31.2299,31.2299,121002.0
2020-07-31 11:10:00,32.65,32.98,32.64,32.97,119840.0,31.2395,31.5552,31.2299,31.5457,119840.0
2020-07-31 11:20:00,32.99,33.0,32.91,32.94,71492.0,31.5648,31.5744,31.4883,31.517,71492.0
2020-07-31 11:30:00,33.0,33.0,32.74,32.83,113444.0,31.5744,31.5744,31.3256,31.4117,113444.0
2020-07-31 11:40:00,32.84,32.88,32.74,32.85,64310.0,31.4213,31.4596,31.3256,31.4309,64310.0
2020-07-31 11:50:00,32.87,32.87,32.59,32.67,103972.0,31.45,31.45,31.1821,31.2586,103972.0
2020-07-31 12:00:00,32.66,32.66,32.42,32.43,236430.0,31.2491,31.2491,31.0194,31.029,236430.0
2020-07-31 12:10:00,32.49,32.58,32.35,32.39,139348.0,31.0864,31.1725,30.9525,30.9907,139348.0
2020-07-31 12:20:00,32.42,32.55,32.39,32.54,118092.0,31.0194,31.1438,30.9907,31.1342,118092.0
2020-07-31 12:30:00,32.52,32.52,32.17,32.21,131294.0,31.1151,31.1151,30.7802,30.8185,131294.0
2020-07-31 12:40:00,32.2,32.3,32.18,32.23,131260.0,30.8089,30.9046,30.7898,30.8376,131260.0
2020-07-31 12:50:00,32.24,32.31,32.11,32.23,212710.0,30.8472,30.9142,30.7228,30.8376,212710.0
2020-07-31 13:00:00,32.19,32.34,32.18,32.29,87560.0,30.7994,30.9429,30.7898,30.895,87560.0
2020-07-31 13:10:00,32.27,32.34,32.19,32.26,32914.0,30.8759,30.9429,30.7994,30.8663,32914.0
2020-07-31 13:20:00,32.29,32.47,32.28,32.45,142328.0,30.895,31.0673,30.8855,31.0481,142328.0
2020-07-31 13:30:00,32.45,32.5,32.34,32.38,145940.0,31.0481,31.096,30.9429,30.9812,145940.0
2020-07-31 13:40:00,32.41,32.55,32.4,32.55,72922.0,31.0099,31.1438,31.0003,31.1438,72922.0
2020-07-31 13:50:00,32.56,32.6,32.49,32.49,73032.0,31.1534,31.1917,31.0864,31.0864,73032.0
2020-07-31 14:00:00,32.49,32.61,32.41,32.41,122216.0,31.0864,31.2012,31.0099,31.0099,122216.0
2020-07-31 14:10:00,32.4,32.46,32.38,32.42,47486.0,31.0003,31.0577,30.9812,31.0194,47486.0
2020-07-31 14:20:00,32.42,32.54,32.42,32.52,56190.0,31.0194,31.1342,31.0194,31.1151,56190.0
2020-07-31 14:30:00,32.52,32.7,32.52,32.61,87026.0,31.1151,31.2873,31.1151,31.2012,87026.0
2020-07-31 14:40:00,32.62,32.77,32.57,32.74,120282.0,31.2108,31.3543,31.163,31.3256,120282.0
2020-07-31 14:50:00,32.75,32.95,32.74,32.94,91178.0,31.3352,31.5265,31.3256,31.517,91178.0
2020-07-31 15:00:00,32.95,33.1,32.9,33.08,157592.0,31.5265,31.6701,31.4787,31.6509,157592.0
2020-07-31 15:10:00,33.07,33.08,32.92,33.05,128130.0,31.6413,31.6509,31.4978,31.6222,128130.0
2020-07-31 15:20:00,33.09,33.2,33.08,33.13,196002.0,31.6605,31.7657,31.6509,31.6988,196002.0
2020-07-31 15:30:00,33.16,33.26,33.12,33.15,136044.0,31.7275,31.8231,31.6892,31.7179,136044.0
2020-07-31 15:40:00,33.13,33.41,33.11,33.4,197980.0,31.6988,31.9667,31.6796,31.9571,197980.0
2020-07-31 15:50:00,33.41,33.74,33.28,33.69,313382.0,31.9667,32.2824,31.8423,32.2346,313382.0
2020-08-03 09:30:00,34.18,34.24,34.07,34.1,324472.0,32.7034,32.7608,32.5981,32.6269,324472.0
2020-08-03 09:40:00,34.12,34.25,34.08,34.13,217488.0,32.646,32.7704,32.6077,32.6556,217488.0
2020-08-03 09:50:00,34.13,34.21,34.1,34.21,71312.0,32.6556,32.7321,32.6269,32.7321,71312.0
2020-08-03 10:00:00,34.23,34.57,34.23,34.5,307516.0,32.7512,33.0765,32.7512,33.0096,307516.0
2020-08-03 10:10:00,34.55,34.6,34.52,34.55,97612.0,33.0574,33.1053,33.0287,33.0574,97612.0
2020-08-03 10:20:00,34.57,34.57,34.37,34.39,85610.0,33.0765,33.0765,32.8852,32.9043,85610.0
2020-08-03 10:30:00,34.38,34.48,34.33,34.46,121818.0,32.8948,32.9904,32.8469,32.9713,121818.0
2020-08-03 10:40:00,34.46,34.52,34.15,34.18,56616.0,32.9713,33.0287,32.6747,32.7034,56616.0
2020-08-03 10:50:00,34.17,34.27,34.16,34.22,48738.0,32.6938,32.7895,32.6843,32.7417,48738.0
2020-08-03 11:00:00,34.26,34.39,34.23,34.38,66640.0,32.7799,32.9043,32.7512,32.8948,66640.0
2020-08-03 11:10:00,34.38,34.54,34.37,34.52,65336.0,32.8948,33.0478,32.8852,33.0287,65336.0
2020-08-03 11:20:00,34.55,34.63,34.55,34.6,53914.0,33.0574,33.134,33.0574,33.1053,53914.0
2020-08-03 11:30:00,34.62,34.68,34.59,34.68,66332.0,33.1244,33.1818,33.0957,33.1818,66332.0
2020-08-03 11:40:00,34.69,34.76,34.66,34.67,132322.0,33.1914,33.2583,33.1627,33.1722,132322.0
2020-08-03 11:50:00,34.65,34.69,34.61,34.62,61162.0,33.1531,33.1914,33.1148,33.1244,61162.0
2020-08-03 12:00:00,34.63,34.65,34.56,34.62,90280.0,33.134,33.1531,33.067,33.1244,90280.0
2020-08-03 12:10:00,34.63,34.66,34.57,34.62,26052.0,33.134,33.1627,33.0765,33.1244,26052.0
2020-08-03 12:20:00,34.63,34.65,34.52,34.54,38916.0,33.134,33.1531,33.0287,33.0478,38916.0
2020-08-03 12:30:00,34.52,34.57,34.49,34.52,79008.0,33.0287,33.0765,33.0,33.0287,79008.0
2020-08-03 12:40:00,34.52,34.56,34.47,34.55,45344.0,33.0287,33.067,32.9809,33.0574,45344.0
2020-08-03 12:50:00,34.52,34.57,34.49,34.52,35238.0,33.0287,33.0765,33.0,33.0287,35238.0
2020-08-03 13:00:00,34.54,34.55,34.5,34.53,23242.0,33.0478,33.0574,33.0096,33.0383,23242.0
2020-08-03 13:10:00,34.54,34.56,34.5,34.53,33474.0,33.0478,33.067,33.0096,33.0383,33474.0
2020-08-03 13:20:00,34.55,34.67,34.54,34.63,53388.0,33.0574,33.1722,33.0478,33.134,53388.0
2020-08-03 13:30:00,34.62,34.65,34.6,34.62,16420.0,33.1244,33.1531,33.1053,33.1244,16420.0
2020-08-03 13:40:00,34.62,34.63,34.52,34.52,30984.0,33.1244,33.134,33.0287,33.0287,30984.0
2020-08-03 13:50:00,34.52,34.62,34.51,34.6,26540.0,33.0287,33.1244,33.0191,33.1053,26540.0
2020-08-03 14:00:00,34.61,34.63,34.55,34.56,58580.0,33.1148,33.134,33.0574,33.067,58580.0
2020-08-03 14:10:00,34.56,34.68,34.55,34.67,83832.0,33.067,33.1818,33.0574,33.1722,83832.0
2020-08-03 14:20:00,34.66,34.72,34.66,34.7,76002.0,33.1627,33.2201,33.1627,33.2009,76002.0
2020-08-03 14:30:00,34.7,34.74,34.67,34.72,72478.0,33.2009,33.2392,33.1722,33.2201,72478.0
2020-08-03 14:40:00,34.71,34.72,34.68,34.69,37460.0,33.2105,33.2201,33.1818,33.1914,37460.0
2020-08-03 14:50:00,34.68,34.74,34.66,34.73,38312.0,33.1818,33.2392,33.1627,33.2296,38312.0
2020-08-03 15:00:00,34.72,34.74,34.65,34.68,32408.0,33.2201,33.2392,33.1531,33.1818,32408.0
2020-08-03 15:10:00,34.69,34.69,34.51,34.59,83168.0,33.1914,33.1914,33.0191,33.0957,83168.0
2020-08-03 15:20:00,34.59,34.67,34.56,34.61,47014.0,33.0957,33.1722,33.067,33.1148,47014.0
2020-08-03 15:30:00,34.66,34.67,34.41,34.6,121888.0,33.1627,33.1722,32.9235,33.1053,121888.0
2020-08-03 15:40:00,34.55,34.7,34.55,34.63,36696.0,33.0574,33.2009,33.0574,33.134,36696.0
2020-08-03 15:50:00,34.65,34.65,34.49,34.59,106342.0,33.1531,33.1531,33.0,33.0957,106342.0
2020-08-04 09:30:00,34.43,34.68,34.38,34.43,137096.0,32.9426,33.1818,32.8948,32.9426,137096.0
2020-08-04 09:40:00,34.43,34.52,34.32,34.45,124042.0,32.9426,33.0287,32.8373,32.9617,124042.0
2020-08-04 09:50:00,34.44,34.54,34.44,34.5,61094.0,32.9522,33.0478,32.9522,33.0096,61094.0
2020-08-04 10:00:00,34.47,34.64,34.47,34.63,127054.0,32.9809,33.1435,32.9809,33.134,127054.0
2020-08-04 10:10:00,34.65,34.71,34.63,34.64,70920.0,33.1531,33.2105,33.134,33.1435,70920.0
2020-08-04 10:20:00,34.62,34.67,34.58,34.59,75498.0,33.1244,33.1722,33.0861,33.0957,75498.0
2020-08-04 10:30:00,34.61,34.69,34.58,34.68,59546.0,33.1148,33.1914,33.0861,33.1818,59546.0
2020-08-04 10:40:00,34.69,34.87,34.69,34.85,127122.0,33.1914,33.3636,33.1914,33.3445,127122.0
2020-08-04 10:50:00,34.88,34.98,34.88,34.91,115980.0,33.3732,33.4688,33.3732,33.4019,115980.0
2020-08-04 11:00:00,34.94,34.97,34.88,34.9,74444.0,33.4306,33.4593,33.3732,33.3923,74444.0
2020-08-04 11:10:00,34.88,35.1,34.88,35.04,270002.0,33.3732,33.5837,33.3732,33.5262,270002.0
2020-08-04 11:20:00,35.06,35.1,34.99,35.06,108132.0,33.5454,33.5837,33.4784,33.5454,108132.0
2020-08-04 11:30:00,35.07,35.08,34.99,35.06,44720.0,33.5549,33.5645,33.4784,33.5454,44720.0
2020-08-04 11:40:00,35.04,35.15,35.04,35.09,48298.0,33.5262,33.6315,33.5262,33.5741,48298.0
2020-08-04 11:50:00,35.08,35.13,35.08,35.08,17630.0,33.5645,33.6124,33.5645,33.5645,17630.0
2020-08-04 12:00:00,35.08,35.1,34.94,34.95,47340.0,33.5645,33.5837,33.4306,33.4401,47340.0
2020-08-04 12:10:00,34.98,34.99,34.9,34.93,20000.0,33.4688,33.4784,33.3923,33.421,20000.0
2020-08-04 12:20:00,34.92,34.99,34.92,34.99,25206.0,33.4114,33.4784,33.4114,33.4784,25206.0
2020-08-04 12:30:00,34.99,35.01,34.94,34.95,21372.0,33.4784,33.4975,33.4306,33.4401,21372.0
2020-08-04 12:40:00,34.97,35.03,34.94,34.98,19590.0,33.4593,33.5167,33.4306,33.4688,19590.0
2020-08-04 12:50:00,34.99,34.99,34.89,34.92,24252.0,33.4784,33.4784,33.3827,33.4114,24252.0
2020-08-04 13:00:00,34.93,34.93,34.85,34.88,51322.0,33.421,33.421,33.3445,33.3732,51322.0
2020-08-04 13:10:00,34.91,35.01,34.9,34.99,57706.0,33.4019,33.4975,33.3923,33.4784,57706.0
2020-08-04 13:20:00,35.01,35.02,34.93,34.93,28348.0,33.4975,33.5071,33.421,33.421,28348.0
2020-08-04 13:30:00,34.93,34.95,34.9,34.93,23566.0,33.421,33.4401,33.3923,33.421,23566.0
2020-08-04 13:40:00,34.94,34.94,34.88,34.88,18470.0,33.4306,33.4306,33.3732,33.3732,18470.0
2020-08-04 13:50:00,34.88,34.99,34.88,34.97,33750.0,33.3732,33.4784,33.3732,33.4593,33750.0
2020-08-04 14:00:00,34.99,35.02,34.97,34.99,33616.0,33.4784,33.5071,33.4593,33.4784,33616.0
2020-08-04 14:10:00,35.01,35.02,34.96,34.99,17558.0,33.4975,33.5071,33.4497,33.4784,17558.0
2020-08-04 14:20:00,34.98,34.98,34.83,34.84,34400.0,33.4688,33.4688,33.3253,33.3349,34400.0
2020-08-04 14:30:00,34.82,34.82,34.62,34.63,54408.0,33.3157,33.3157,33.1244,33.134,54408.0
2020-08-04 14:40:00,34.62,34.77,34.62,34.76,87176.0,33.1244,33.2679,33.1244,33.2583,87176.0
2020-08-04 14:50:00,34.74,34.94,34.74,34.93,124074.0,33.2392,33.4306,33.2392,33.421,124074.0
2020-08-04 15:00:00,34.93,34.96,34.89,34.91,46906.0,33.421,33.4497,33.3827,33.4019,46906.0
2020-08-04 15:10:00,34.96,34.99,34.91,34.98,95140.0,33.4497,33.4784,33.4019,33.4688,95140.0
2020-08-04 15:20:00,34.98,35.05,34.94,34.99,71762.0,33.4688,33.5358,33.4306,33.4784,71762.0
2020-08-04 15:30:00,35.01,35.04,34.9,35.04,62060.0,33.4975,33.5262,33.3923,33.5262,62060.0
2020-08-04 15:40:00,35.02,35.06,34.98,35.06,62924.0,33.5071,33.5454,33.4688,33.5454,62924.0
2020-08-04 15:50:00,35.04,35.24,35.01,35.23,172346.0,33.5262,33.7176,33.4975,33.708,172346.0
2020-08-05 09:30:00,35.88,36.18,35.84,36.16,289590.0,34.33,34.617,34.2917,34.5979,289590.0
2020-08-05 09:40:00,36.17,36.21,36.12,36.17,234222.0,34.6074,34.6457,34.5596,34.6074,234222.0
2020-08-05 09:50:00,36.18,36.32,36.17,36.27,175738.0,34.617,34.7509,34.6074,34.7031,175738.0
2020-08-05 10:00:00,36.29,36.33,36.2,36.26,229600.0,34.7222,34.7605,34.6361,34.6935,229600.0
2020-08-05 10:10:00,36.29,36.32,36.2,36.31,105216.0,34.7222,34.7509,34.6361,34.7414,105216.0
2020-08-05 10:20:00,36.3,36.38,36.29,36.34,65726.0,34.7318,34.8084,34.7222,34.7701,65726.0
2020-08-05 10:30:00,36.34,36.37,36.26,36.28,77496.0,34.7701,34.7988,34.6935,34.7127,77496.0
2020-08-05 10:40:00,36.29,36.47,36.28,36.41,106782.0,34.7222,34.8945,34.7127,34.8371,106782.0
2020-08-05 10:50:00,36.45,36.45,36.34,36.38,61092.0,34.8753,34.8753,34.7701,34.8084,61092.0
2020-08-05 11:00:00,36.4,36.57,36.4,36.54,145898.0,34.8275,34.9901,34.8275,34.9614,145898.0
2020-08-05 11:10:00,36.55,36.58,36.49,36.54,116046.0,34.971,34.9997,34.9136,34.9614,116046.0
2020-08-05 11:20:00,36.53,36.57,36.51,36.52,87734.0,34.9519,34.9901,34.9327,34.9423,87734.0
2020-08-05 11:30:00,36.52,36.65,36.5,36.62,141034.0,34.9423,35.0667,34.9232,35.038,141034.0
2020-08-05 11:40:00,36.62,36.64,36.45,36.53,124732.0,35.038,35.0571,34.8753,34.9519,124732.0
2020-08-05 11:50:00,36.54,36.55,36.44,36.45,50086.0,34.9614,34.971,34.8658,34.8753,50086.0
2020-08-05 12:00:00,36.48,36.5,36.42,36.48,45976.0,34.904,34.9232,34.8466,34.904,45976.0
2020-08-05 12:10:00,36.48,36.49,36.4,36.4,45278.0,34.904,34.9136,34.8275,34.8275,45278.0
2020-08-05 12:20:00,36.41,36.43,36.27,36.29,284888.0,34.8371,34.8562,34.7031,34.7222,284888.0
2020-08-05 12:30:00,36.27,36.39,36.27,36.38,200790.0,34.7031,34.8179,34.7031,34.8084,200790.0
2020-08-05 12:40:00,36.38,36.43,36.37,36.42,59142.0,34.8084,34.8562,34.7988,34.8466,59142.0
2020-08-05 12:50:00,36.41,36.48,36.41,36.42,38572.0,34.8371,34.904,34.8371,34.8466,38572.0
2020-08-05 13:00:00,36.42,36.42,36.37,36.38,60462.0,34.8466,34.8466,34.7988,34.8084,60462.0
2020-08-05 13:10:00,36.39,36.44,36.35,36.43,53684.0,34.8179,34.8658,34.7797,34.8562,53684.0
2020-08-05 13:20:00,36.42,36.43,36.38,36.41,68038.0,34.8466,34.8562,34.8084,34.8371,68038.0
2020-08-05 13:30:00,36.4,36.42,36.33,36.38,225898.0,34.8275,34.8466,34.7605,34.8084,225898.0
2020-08-05 13:40:00,36.38,36.41,36.34,36.34,15800.0,34.8084,34.8371,34.7701,34.7701,15800.0
2020-08-05 13:50:00,36.35,36.38,36.33,36.34,25788.0,34.7797,34.8084,34.7605,34.7701,25788.0
2020-08-05 14:00:00,36.34,36.41,36.34,36.36,51690.0,34.7701,34.8371,34.7701,34.7892,51690.0
2020-08-05 14:10:00,36.35,36.42,36.35,36.4,30490.0,34.7797,34.8466,34.7797,34.8275,30490.0
2020-08-05 14:20:00,36.4,36.46,36.39,36.45,39352.0,34.8275,34.8849,34.8179,34.8753,39352.0
2020-08-05 14:30:00,36.46,36.5,36.44,36.5,100676.0,34.8849,34.9232,34.8658,34.9232,100676.0
2020-08-05 14:40:00,36.49,36.54,36.43,36.44,39938.0,34.9136,34.9614,34.8562,34.8658,39938.0
2020-08-05 14:50:00,36.44,36.44,36.41,36.42,10106.0,34.8658,34.8658,34.8371,34.8466,10106.0
2020-08-05 15:00:00,36.44,36.55,36.43,36.43,44322.0,34.8658,34.971,34.8562,34.8562,44322.0
2020-08-05 15:10:00,36.44,36.48,36.41,36.48,39246.0,34.8658,34.904,34.8371,34.904,39246.0
2020-08-05 15:20:00,36.48,36.51,36.46,36.48,37978.0,34.904,34.9327,34.8849,34.904,37978.0
2020-08-05 15:30:00,36.49,36.63,36.46,36.55,114998.0,34.9136,35.0476,34.8849,34.971,114998.0
2020-08-05 15:40:00,36.54,36.56,36.4,36.43,164416.0,34.9614,34.9806,34.8275,34.8562,164416.0
2020-08-05 15:50:00,36.4,36.77,36.38,36.68,404620.0,34.8275,35.1815,34.8084,35.0954,404620.0
2020-08-06 09:30:00,36.52,36.73,36.49,36.55,226092.0,34.9423,35.1432,34.9136,34.971,226092.0
2020-08-06 09:40:00,36.55,36.81,36.54,36.81,281918.0,34.971,35.2198,34.9614,35.2198,281918.0
2020-08-06 09:50:00,36.78,36.96,36.69,36.94,213132.0,35.1911,35.3633,35.105,35.3442,213132.0
2020-08-06 10:00:00,36.95,36.97,36.85,36.91,127006.0,35.3537,35.3729,35.2581,35.3155,127006.0
2020-08-06 10:10:00,36.91,37.01,36.87,36.91,144844.0,35.3155,35.4111,35.2772,35.3155,144844.0
2020-08-06 10:20:00,36.9,37.0,36.9,36.98,90068.0,35.3059,35.4016,35.3059,35.3824,90068.0
2020-08-06 10:30:00,36.98,37.05,36.76,36.77,137378.0,35.3824,35.4494,35.1719,35.1815,137378.0
2020-08-06 10:40:00,36.76,36.77,36.52,36.63,227844.0,35.1719,35.1815,34.9423,35.0476,227844.0
2020-08-06 10:50:00,36.62,36.79,36.5,36.74,166488.0,35.038,35.2006,34.9232,35.1528,166488.0
2020-08-06 11:00:00,36.74,36.82,36.65,36.81,152920.0,35.1528,35.2293,35.0667,35.2198,152920.0
2020-08-06 11:10:00,36.82,36.82,36.68,36.74,74380.0,35.2293,35.2293,35.0954,35.1528,74380.0
2020-08-06 11:20:00,36.77,36.83,36.66,36.77,74572.0,35.1815,35.2389,35.0763,35.1815,74572.0
2020-08-06 11:30:00,36.74,36.76,36.65,36.68,91434.0,35.1528,35.1719,35.0667,35.0954,91434.0
2020-08-06 11:40:00,36.65,36.71,36.55,36.71,77888.0,35.0667,35.1241,34.971,35.1241,77888.0
2020-08-06 11:50:00,36.69,36.75,36.64,36.72,46912.0,35.105,35.1624,35.0571,35.1337,46912.0
2020-08-06 12:00:00,36.74,36.85,36.73,36.79,109100.0,35.1528,35.2581,35.1432,35.2006,109100.0
2020-08-06 12:10:00,36.77,36.88,36.74,36.78,83810.0,35.1815,35.2868,35.1528,35.1911,83810.0
2020-08-06 12:20:00,36.78,36.83,36.73,36.76,55698.0,35.1911,35.2389,35.1432,35.1719,55698.0
2020-08-06 12:30:00,36.77,36.82,36.74,36.8,36114.0,35.1815,35.2293,35.1528,35.2102,36114.0
2020-08-06 12:40:00,36.8,36.84,36.76,36.8,54086.0,35.2102,35.2485,35.1719,35.2102,54086.0
2020-08-06 12:50:00,36.8,36.9,36.79,36.9,83492.0,35.2102,35.3059,35.2006,35.3059,83492.0
2020-08-06 13:00:00,36.89,36.92,36.85,36.86,108590.0,35.2963,35.325,35.2581,35.2676,108590.0
2020-08-06 13:10:00,36.85,36.87,36.77,36.81,28432.0,35.2581,35.2772,35.1815,35.2198,28432.0
2020-08-06 13:20:00,36.82,36.85,36.81,36.84,46750.0,35.2293,35.2581,35.2198,35.2485,46750.0
2020-08-06 13:30:00,36.83,36.83,36.78,36.82,19100.0,35.2389,35.2389,35.1911,35.2293,19100.0
2020-08-06 13:40:00,36.84,36.92,36.83,36.92,18092.0,35.2485,35.325,35.2389,35.325,18092.0
2020-08-06 13:50:00,36.91,36.95,36.88,36.88,38960.0,35.3155,35.3537,35.2868,35.2868,38960.0
2020-08-06 14:00:00,36.92,37.07,36.91,37.06,181620.0,35.325,35.4685,35.3155,35.459,181620.0
2020-08-06 14:10:00,37.06,37.17,37.02,37.13,158818.0,35.459,35.5642,35.4207,35.526,158818.0
2020-08-06 14:20:00,37.13,37.23,37.13,37.2,133692.0,35.526,35.6216,35.526,35.5929,133692.0
2020-08-06 14:30:00,37.22,37.32,37.21,37.28,182476.0,35.6121,35.7077,35.6025,35.6695,182476.0
2020-08-06 14:40:00,37.27,37.38,37.26,37.34,115688.0,35.6599,35.7652,35.6503,35.7269,115688.0
2020-08-06 14:50:00,37.35,37.41,37.32,37.32,81946.0,35.7365,35.7939,35.7077,35.7077,81946.0
2020-08-06 15:00:00,37.34,37.37,37.29,37.32,55400.0,35.7269,35.7556,35.679,35.7077,55400.0
2020-08-06 15:10:00,37.32,37.47,37.27,37.47,117272.0,35.7077,35.8513,35.6599,35.8513,117272.0
2020-08-06 15:20:00,37.46,37.47,37.27,37.35,97576.0,35.8417,35.8513,35.6599,35.7365,97576.0
2020-08-06 15:30:00,37.35,37.43,37.31,37.38,192012.0,35.7365,35.813,35.6982,35.7652,192012.0
2020-08-06 15:40:00,37.4,37.4,37.29,37.29,151826.0,35.7843,35.7843,35.679,35.679,151826.0
2020-08-06 15:50:00,37.27,37.47,37.27,37.47,307324.0,35.6599,35.8513,35.6599,35.8513,307324.0
2020-08-07 09:30:00,37.15,37.23,36.94,36.94,355468.0,35.5451,35.6216,35.3442,35.3442,355468.0
2020-08-07 09:40:00,36.96,37.22,36.83,37.21,465122.0,35.3633,35.6121,35.2389,35.6025,465122.0
2020-08-07 09:50:00,37.21,37.24,37.13,37.16,75788.0,35.6025,35.6312,35.526,35.5547,75788.0
2020-08-07 10:00:00,37.13,37.2,37.03,37.07,131792.0,35.526,35.5929,35.4303,35.4685,131792.0
2020-08-07 10:10:00,37.1,37.21,36.99,37.01,91316.0,35.4973,35.6025,35.392,35.4111,91316.0
2020-08-07 10:20:00,36.96,37.03,36.84,37.03,161052.0,35.3633,35.4303,35.2485,35.4303,161052.0
2020-08-07 10:30:00,37.03,37.27,37.03,37.25,178158.0,35.4303,35.6599,35.4303,35.6408,178158.0
2020-08-07 10:40:00,37.26,37.34,37.25,37.29,153712.0,35.6503,35.7269,35.6408,35.679,153712.0
2020-08-07 10:50:00,37.33,37.4,37.25,37.3,129904.0,35.7173,35.7843,35.6408,35.6886,129904.0
2020-08-07 11:00:00,37.31,37.44,37.3,37.41,94002.0,35.6982,35.8226,35.6886,35.7939,94002.0
2020-08-07 11:10:00,37.43,37.45,37.19,37.2,70522.0,35.813,35.8321,35.5834,35.5929,70522.0
2020-08-07 11:20:00,37.22,37.28,37.13,37.16,33522.0,35.6121,35.6695,35.526,35.5547,33522.0
2020-08-07 11:30:00,37.14,37.26,37.14,37.21,53348.0,35.5355,35.6503,35.5355,35.6025,53348.0
2020-08-07 11:40:00,37.2,37.3,37.2,37.26,52000.0,35.5929,35.6886,35.5929,35.6503,52000.0
2020-08-07 11:50:00,37.25,37.25,37.07,37.07,60596.0,35.6408,35.6408,35.4685,35.4685,60596.0
2020-08-07 12:00:00,37.06,37.16,37.02,37.1,163318.0,35.459,35.5547,35.4207,35.4973,163318.0
2020-08-07 12:10:00,37.12,37.21,37.11,37.15,112270.0,35.5164,35.6025,35.5068,35.5451,112270.0
2020-08-07 12:20:00,37.16,37.35,37.13,37.34,64924.0,35.5547,35.7365,35.526,35.7269,64924.0
2020-08-07 12:30:00,37.35,37.41,37.3,37.39,37756.0,35.7365,35.7939,35.6886,35.7747,37756.0
2020-08-07 12:40:00,37.42,37.49,37.38,37.41,51392.0,35.8034,35.8704,35.7652,35.7939,51392.0
2020-08-07 12:50:00,37.37,37.41,37.3,37.32,49848.0,35.7556,35.7939,35.6886,35.7077,49848.0
2020-08-07 13:00:00,37.32,37.33,37.09,37.1,70472.0,35.7077,35.7173,35.4877,35.4973,70472.0
2020-08-07 13:10:00,37.11,37.27,37.04,37.24,109644.0,35.5068,35.6599,35.4398,35.6312,109644.0
2020-08-07 13:20:00,37.25,37.4,37.2,37.39,38428.0,35.6408,35.7843,35.5929,35.7747,38428.0
2020-08-07 13:30:00,37.38,37.49,37.36,37.46,76446.0,35.7652,35.8704,35.746,35.8417,76446.0
2020-08-07 13:40:00,37.43,37.45,37.34,37.34,46930.0,35.813,35.8321,35.7269,35.7269,46930.0
2020-08-07 13:50:00,37.33,37.33,37.18,37.18,65922.0,35.7173,35.7173,35.5738,35.5738,65922.0
2020-08-07 14:00:00,37.2,37.34,37.06,37.11,94582.0,35.5929,35.7269,35.459,35.5068,94582.0
2020-08-07 14:10:00,37.15,37.25,37.08,37.08,72156.0,35.5451,35.6408,35.4781,35.4781,72156.0
2020-08-07 14:20:00,37.08,37.12,36.98,37.06,152286.0,35.4781,35.5164,35.3824,35.459,152286.0
2020-08-07 14:30:00,37.02,37.23,37.0,37.19,119336.0,35.4207,35.6216,35.4016,35.5834,119336.0
2020-08-07 14:40:00,37.2,37.32,37.1,37.23,77146.0,35.5929,35.7077,35.4973,35.6216,77146.0
2020-08-07 14:50:00,37.24,37.33,37.18,37.32,60004.0,35.6312,35.7173,35.5738,35.7077,60004.0
2020-08-07 15:00:00,37.32,37.45,37.29,37.42,94010.0,35.7077,35.8321,35.679,35.8034,94010.0
2020-08-07 15:10:00,37.43,37.44,37.15,37.35,168676.0,35.813,35.8226,35.5451,35.7365,168676.0
2020-08-07 15:20:00,37.34,37.44,37.27,37.28,74290.0,35.7269,35.8226,35.6599,35.6695,74290.0
2020-08-07 15:30:00,37.3,37.47,37.21,37.45,103158.0,35.6886,35.8513,35.6025,35.8321,103158.0
2020-08-07 15:40:00,37.47,37.8,37.43,37.78,501312.0,35.8513,36.167,35.813,36.1479,501312.0
2020-08-07 15:50:00,37.8,37.82,37.6,37.71,327838.0,36.167,36.1861,35.9757,36.0809,327838.0
2020-08-10 09:30:00,38.11,38.4,38.09,38.34,309578.0,36.4636,36.7411,36.4445,36.6837,309578.0
2020-08-10 09:40:00,38.35,38.63,38.35,38.63,309756.0,36.6932,36.9612,36.6932,36.9612,309756.0
2020-08-10 09:50:00,38.65,38.7,38.6,38.69,189618.0,36.9803,37.0281,36.9324,37.0186,189618.0
2020-08-10 10:00:00,38.68,38.69,38.55,38.62,155300.0,37.009,37.0186,36.8846,36.9516,155300.0
2020-08-10 10:10:00,38.62,38.8,38.62,38.8,168892.0,36.9516,37.1238,36.9516,37.1238,168892.0
2020-08-10 10:20:00,38.8,38.81,38.69,38.79,92192.0,37.1238,37.1334,37.0186,37.1142,92192.0
2020-08-10 10:30:00,38.77,38.87,38.73,38.81,136908.0,37.0951,37.1908,37.0568,37.1334,136908.0
2020-08-10 10:40:00,38.81,38.82,38.55,38.58,181372.0,37.1334,37.1429,36.8846,36.9133,181372.0
2020-08-10 10:50:00,38.57,38.57,38.24,38.24,229478.0,36.9037,36.9037,36.588,36.588,229478.0
2020-08-10 11:00:00,38.23,38.46,38.19,38.45,192034.0,36.5784,36.7985,36.5402,36.7889,192034.0
2020-08-10 11:10:00,38.45,38.61,38.42,38.6,157814.0,36.7889,36.942,36.7602,36.9324,157814.0
2020-08-10 11:20:00,38.63,38.66,38.5,38.62,91308.0,36.9612,36.9899,36.8368,36.9516,91308.0
2020-08-10 11:30:00,38.6,38.7,38.6,38.63,85640.0,36.9324,37.0281,36.9324,36.9612,85640.0
2020-08-10 11:40:00,38.64,38.73,38.63,38.69,120606.0,36.9707,37.0568,36.9612,37.0186,120606.0
2020-08-10 11:50:00,38.73,38.93,38.7,38.9,199342.0,37.0568,37.2482,37.0281,37.2195,199342.0
2020-08-10 12:00:00,38.91,38.92,38.82,38.83,49886.0,37.2291,37.2386,37.1429,37.1525,49886.0
2020-08-10 12:10:00,38.83,38.84,38.76,38.77,43510.0,37.1525,37.1621,37.0855,37.0951,43510.0
2020-08-10 12:20:00,38.8,38.84,38.74,38.77,32150.0,37.1238,37.1621,37.0664,37.0951,32150.0
2020-08-10 12:30:00,38.75,38.81,38.7,38.78,40272.0,37.076,37.1334,37.0281,37.1047,40272.0
2020-08-10 12:40:00,38.78,38.9,38.78,38.82,38456.0,37.1047,37.2195,37.1047,37.1429,38456.0
2020-08-10 12:50:00,38.82,38.85,38.78,38.81,58554.0,37.1429,37.1716,37.1047,37.1334,58554.0
2020-08-10 13:00:00,38.85,38.9,38.81,38.84,101198.0,37.1716,37.2195,37.1334,37.1621,101198.0
2020-08-10 13:10:00,38.83,38.84,38.69,38.74,101880.0,37.1525,37.1621,37.0186,37.0664,101880.0
2020-08-10 13:20:00,38.72,38.81,38.71,38.77,99844.0,37.0473,37.1334,37.0377,37.0951,99844.0
2020-08-10 13:30:00,38.77,38.85,38.75,38.85,100182.0,37.0951,37.1716,37.076,37.1716,100182.0
2020-08-10 13:40:00,38.85,38.87,38.79,38.81,51250.0,37.1716,37.1908,37.1142,37.1334,51250.0
2020-08-10 13:50:00,38.83,38.9,38.82,38.87,51668.0,37.1525,37.2195,37.1429,37.1908,51668.0
2020-08-10 14:00:00,38.88,39.01,38.87,38.9,108356.0,37.2004,37.3247,37.1908,37.2195,108356.0
2020-08-10 14:10:00,38.88,38.93,38.85,38.92,28786.0,37.2004,37.2482,37.1716,37.2386,28786.0
2020-08-10 14:20:00,38.93,39.03,38.9,39.02,117546.0,37.2482,37.3439,37.2195,37.3343,117546.0
2020-08-10 14:30:00,39.01,39.05,38.97,38.97,75062.0,37.3247,37.363,37.2865,37.2865,75062.0
2020-08-10 14:40:00,38.98,39.0,38.9,39.0,53430.0,37.296,37.3152,37.2195,37.3152,53430.0
2020-08-10 14:50:00,39.0,39.16,39.0,39.12,195362.0,37.3152,37.4683,37.3152,37.43,195362.0
2020-08-10 15:00:00,39.12,39.2,39.08,39.12,87624.0,37.43,37.5065,37.3917,37.43,87624.0
2020-08-10 15:10:00,39.13,39.17,39.06,39.13,97892.0,37.4396,37.4778,37.3726,37.4396,97892.0
2020-08-10 15:20:00,39.15,39.23,39.12,39.17,129622.0,37.4587,37.5352,37.43,37.4778,129622.0
2020-08-10 15:30:00,39.17,39.2,39.07,39.11,128668.0,37.4778,37.5065,37.3821,37.4204,128668.0
2020-08-10 15:40:00,39.14,39.17,39.04,39.06,113396.0,37.4491,37.4778,37.3534,37.3726,113396.0
2020-08-10 15:50:00,39.07,39.22,39.05,39.19,374874.0,37.3821,37.5257,37.363,37.497,374874.0
2020-08-11 09:30:00,40.35,40.64,40.34,40.62,525992.0,38.6068,38.8843,38.5973,38.8652,525992.0
2020-08-11 09:40:00,40.62,40.73,40.54,40.63,298588.0,38.8652,38.9704,38.7886,38.8748,298588.0
2020-08-11 09:50:00,40.63,40.66,40.4,40.42,228312.0,38.8748,38.9035,38.6547,38.6738,228312.0
2020-08-11 10:00:00,40.42,40.52,40.2,40.22,305322.0,38.6738,38.7695,38.4633,38.4825,305322.0
2020-08-11 10:10:00,40.24,40.57,40.23,40.56,240590.0,38.5016,38.8173,38.492,38.8078,240590.0
2020-08-11 10:20:00,40.57,40.59,40.38,40.52,148976.0,38.8173,38.8365,38.6356,38.7695,148976.0
2020-08-11 10:30:00,40.52,40.6,40.46,40.57,123880.0,38.7695,38.846,38.7121,38.8173,123880.0
2020-08-11 10:40:00,40.57,40.66,40.47,40.49,105166.0,38.8173,38.9035,38.7217,38.7408,105166.0
2020-08-11 10:50:00,40.52,40.58,40.48,40.5,91344.0,38.7695,38.8269,38.7312,38.7504,91344.0
2020-08-11 11:00:00,40.54,40.62,40.5,40.54,66834.0,38.7886,38.8652,38.7504,38.7886,66834.0
2020-08-11 11:10:00,40.56,40.59,40.43,40.56,44432.0,38.8078,38.8365,38.6834,38.8078,44432.0
2020-08-11 11:20:00,40.58,40.61,40.38,40.41,91528.0,38.8269,38.8556,38.6356,38.6643,91528.0
2020-08-11 11:30:00,40.39,40.43,40.31,40.32,69816.0,38.6451,38.6834,38.5686,38.5781,69816.0
2020-08-11 11:40:00,40.32,40.37,40.24,40.24,85282.0,38.5781,38.626,38.5016,38.5016,85282.0
2020-08-11 11:50:00,40.25,40.32,40.18,40.32,142434.0,38.5112,38.5781,38.4442,38.5781,142434.0
2020-08-11 12:00:00,40.32,40.35,40.16,40.29,164012.0,38.5781,38.6068,38.4251,38.5494,164012.0
2020-08-11 12:10:00,40.29,40.34,40.29,40.3,28714.0,38.5494,38.5973,38.5494,38.559,28714.0
2020-08-11 12:20:00,40.29,40.4,40.29,40.38,35588.0,38.5494,38.6547,38.5494,38.6356,35588.0
2020-08-11 12:30:00,40.39,40.4,40.31,40.35,55840.0,38.6451,38.6547,38.5686,38.6068,55840.0
2020-08-11 12:40:00,40.35,40.37,40.29,40.32,68016.0,38.6068,38.626,38.5494,38.5781,68016.0
2020-08-11 12:50:00,40.3,40.31,40.18,40.25,70484.0,38.559,38.5686,38.4442,38.5112,70484.0
2020-08-11 13:00:00,40.24,40.31,40.2,40.3,89126.0,38.5016,38.5686,38.4633,38.559,89126.0
2020-08-11 13:10:00,40.32,40.38,40.24,40.38,110974.0,38.5781,38.6356,38.5016,38.6356,110974.0
2020-08-11 13:20:00,40.37,40.51,40.34,40.45,188406.0,38.626,38.7599,38.5973,38.7025,188406.0
2020-08-11 13:30:00,40.47,40.49,40.43,40.49,135956.0,38.7217,38.7408,38.6834,38.7408,135956.0
2020-08-11 13:40:00,40.48,40.51,40.39,40.4,119406.0,38.7312,38.7599,38.6451,38.6547,119406.0
2020-08-11 13:50:00,40.41,40.53,40.4,40.52,156582.0,38.6643,38.7791,38.6547,38.7695,156582.0
2020-08-11 14:00:00,40.53,40.59,40.52,40.56,65936.0,38.7791,38.8365,38.7695,38.8078,65936.0
2020-08-11 14:10:00,40.55,40.56,40.33,40.41,115824.0,38.7982,38.8078,38.5877,38.6643,115824.0
2020-08-11 14:20:00,40.38,40.43,40.17,40.18,115144.0,38.6356,38.6834,38.4346,38.4442,115144.0
2020-08-11 14:30:00,40.18,40.21,39.96,40.01,229126.0,38.4442,38.4729,38.2337,38.2815,229126.0
2020-08-11 14:40:00,40.01,40.13,39.93,39.93,189602.0,38.2815,38.3964,38.205,38.205,189602.0
2020-08-11 14:50:00,39.93,40.1,39.89,40.1,184254.0,38.205,38.3676,38.1667,38.3676,184254.0
2020-08-11 15:00:00,40.12,40.12,39.87,39.89,127264.0,38.3868,38.3868,38.1476,38.1667,127264.0
2020-08-11 15:10:00,39.87,40.05,39.05,39.15,474776.0,38.1476,38.3198,37.363,37.4587,474776.0
2020-08-11 15:20:00,39.16,39.48,39.03,39.46,396948.0,37.4683,37.7744,37.3439,37.7553,396948.0
2020-08-11 15:30:00,39.45,39.49,39.05,39.17,299706.0,37.7457,37.784,37.363,37.4778,299706.0
2020-08-11 15:40:00,39.2,39.27,38.79,38.87,241374.0,37.5065,37.5735,37.1142,37.1908,241374.0
2020-08-11 15:50:00,38.86,38.86,38.48,38.7,408880.0,37.1812,37.1812,36.8176,37.0281,408880.0
2020-08-12 09:30:00,39.88,40.02,39.82,39.87,270792.0,38.1572,38.2911,38.0997,38.1476,270792.0
2020-08-12 09:40:00,39.87,39.87,39.59,39.69,161062.0,38.1476,38.1476,37.8797,37.9754,161062.0
2020-08-12 09:50:00,39.67,39.74,39.48,39.66,211236.0,37.9562,38.0232,37.7744,37.9467,211236.0
2020-08-12 10:00:00,39.68,39.78,39.53,39.67,138946.0,37.9658,38.0615,37.8223,37.9562,138946.0
2020-08-12 10:10:00,39.66,39.77,39.63,39.76,83838.0,37.9467,38.0519,37.918,38.0423,83838.0
2020-08-12 10:20:00,39.73,39.91,39.73,39.85,112862.0,38.0136,38.1859,38.0136,38.1284,112862.0
2020-08-12 10:30:00,39.87,39.96,39.83,39.83,72850.0,38.1476,38.2337,38.1093,38.1093,72850.0
2020-08-12 10:40:00,39.88,39.97,39.79,39.79,60270.0,38.1572,38.2433,38.071,38.071,60270.0
2020-08-12 10:50:00,39.83,40.01,39.83,39.89,94844.0,38.1093,38.2815,38.1093,38.1667,94844.0
2020-08-12 11:00:00,39.88,40.06,39.83,39.89,167484.0,38.1572,38.3294,38.1093,38.1667,167484.0
2020-08-12 11:10:00,39.9,39.92,39.72,39.78,115476.0,38.1763,38.1954,38.0041,38.0615,115476.0
2020-08-12 11:20:00,39.77,39.86,39.73,39.82,64708.0,38.0519,38.138,38.0136,38.0997,64708.0
2020-08-12 11:30:00,39.83,39.9,39.79,39.81,54132.0,38.1093,38.1763,38.071,38.0902,54132.0
2020-08-12 11:40:00,39.83,39.83,39.68,39.7,73190.0,38.1093,38.1093,37.9658,37.9849,73190.0
2020-08-12 11:50:00,39.7,39.74,39.62,39.71,85590.0,37.9849,38.0232,37.9084,37.9945,85590.0
2020-08-12 12:00:00,39.7,39.8,39.7,39.76,117448.0,37.9849,38.0806,37.9849,38.0423,117448.0
2020-08-12 12:10:00,39.79,39.89,39.74,39.85,54336.0,38.071,38.1667,38.0232,38.1284,54336.0
2020-08-12 12:20:00,39.85,39.86,39.81,39.81,38858.0,38.1284,38.138,38.0902,38.0902,38858.0
2020-08-12 12:30:00,39.83,39.9,39.82,39.9,20600.0,38.1093,38.1763,38.0997,38.1763,20600.0
2020-08-12 12:40:00,39.91,39.91,39.81,39.84,15680.0,38.1859,38.1859,38.0902,38.1189,15680.0
2020-08-12 12:50:00,39.83,39.85,39.66,39.67,28828.0,38.1093,38.1284,37.9467,37.9562,28828.0
2020-08-12 13:00:00,39.67,39.72,39.55,39.55,27540.0,37.9562,38.0041,37.8414,37.8414,27540.0
2020-08-12 13:10:00,39.54,39.56,39.42,39.46,63636.0,37.8318,37.851,37.717,37.7553,63636.0
2020-08-12 13:20:00,39.47,39.53,39.44,39.47,55160.0,37.7649,37.8223,37.7362,37.7649,55160.0
2020-08-12 13:30:00,39.47,39.71,39.47,39.71,76146.0,37.7649,37.9945,37.7649,37.9945,76146.0
2020-08-12 13:40:00,39.72,39.77,39.69,39.77,77028.0,38.0041,38.0519,37.9754,38.0519,77028.0
2020-08-12 13:50:00,39.77,39.91,39.77,39.91,39228.0,38.0519,38.1859,38.0519,38.1859,39228.0
2020-08-12 14:00:00,39.91,39.94,39.81,39.82,130632.0,38.1859,38.2146,38.0902,38.0997,130632.0
2020-08-12 14:10:00,39.84,39.89,39.82,39.87,104050.0,38.1189,38.1667,38.0997,38.1476,104050.0
2020-08-12 14:20:00,39.88,39.9,39.84,39.89,50700.0,38.1572,38.1763,38.1189,38.1667,50700.0
2020-08-12 14:30:00,39.87,39.98,39.86,39.86,69896.0,38.1476,38.2528,38.138,38.138,69896.0
2020-08-12 14:40:00,39.88,39.98,39.88,39.98,45818.0,38.1572,38.2528,38.1572,38.2528,45818.0
2020-08-12 14:50:00,39.96,40.07,39.94,40.05,80272.0,38.2337,38.3389,38.2146,38.3198,80272.0
2020-08-12 15:00:00,40.02,40.07,39.99,40.0,71148.0,38.2911,38.3389,38.2624,38.272,71148.0
2020-08-12 15:10:00,40.02,40.24,40.02,40.21,203176.0,38.2911,38.5016,38.2911,38.4729,203176.0
2020-08-12 15:20:00,40.2,40.27,40.18,40.21,104910.0,38.4633,38.5303,38.4442,38.4729,104910.0
2020-08-12 15:30:00,40.21,40.23,39.77,40.07,207990.0,38.4729,38.492,38.0519,38.3389,207990.0
2020-08-12 15:40:00,40.06,40.16,40.03,40.05,105136.0,38.3294,38.4251,38.3007,38.3198,105136.0
2020-08-12 15:50:00,40.07,40.13,39.93,39.98,285582.0,38.3389,38.3964,38.205,38.2528,285582.0
2020-08-13 09:30:00,39.56,39.71,39.5,39.6,201846.0,37.851,37.9945,37.7936,37.8892,201846.0
2020-08-13 09:40:00,39.6,39.74,39.55,39.71,129196.0,37.8892,38.0232,37.8414,37.9945,129196.0
2020-08-13 09:50:00,39.68,39.96,39.67,39.94,185526.0,37.9658,38.2337,37.9562,38.2146,185526.0
2020-08-13 10:00:00,39.9,40.05,39.88,39.95,206690.0,38.1763,38.3198,38.1572,38.2241,206690.0
2020-08-13 10:10:00,39.92,39.94,39.75,39.83,100892.0,38.1954,38.2146,38.0328,38.1093,100892.0
2020-08-13 10:20:00,39.85,39.85,39.72,39.76,96502.0,38.1284,38.1284,38.0041,38.0423,96502.0
2020-08-13 10:30:00,39.75,39.9,39.66,39.69,99284.0,38.0328,38.1763,37.9467,37.9754,99284.0
2020-08-13 10:40:00,39.7,39.75,39.67,39.68,62450.0,37.9849,38.0328,37.9562,37.9658,62450.0
2020-08-13 10:50:00,39.67,39.85,39.66,39.82,84472.0,37.9562,38.1284,37.9467,38.0997,84472.0
2020-08-13 11:00:00,39.81,39.84,39.74,39.77,78426.0,38.0902,38.1189,38.0232,38.0519,78426.0
2020-08-13 11:10:00,39.76,39.88,39.73,39.86,64718.0,38.0423,38.1572,38.0136,38.138,64718.0
2020-08-13 11:20:00,39.85,39.87,39.79,39.82,38146.0,38.1284,38.1476,38.071,38.0997,38146.0
2020-08-13 11:30:00,39.83,39.84,39.68,39.72,59748.0,38.1093,38.1189,37.9658,38.0041,59748.0
2020-08-13 11:40:00,39.72,39.79,39.72,39.76,36444.0,38.0041,38.071,38.0041,38.0423,36444.0
2020-08-13 11:50:00,39.77,39.85,39.77,39.79,35750.0,38.0519,38.1284,38.0519,38.071,35750.0
2020-08-13 12:00:00,39.81,39.89,39.78,39.87,27016.0,38.0902,38.1667,38.0615,38.1476,27016.0
2020-08-13 12:10:00,39.88,39.9,39.8,39.81,30760.0,38.1572,38.1763,38.0806,38.0902,30760.0
2020-08-13 12:20:00,39.8,39.82,39.76,39.79,12098.0,38.0806,38.0997,38.0423,38.071,12098.0
2020-08-13 12:30:00,39.84,39.84,39.77,39.82,23414.0,38.1189,38.1189,38.0519,38.0997,23414.0
2020-08-13 12:40:00,39.85,39.88,39.83,39.87,16898.0,38.1284,38.1572,38.1093,38.1476,16898.0
2020-08-13 12:50:00,39.88,39.88,39.83,39.85,13684.0,38.1572,38.1572,38.1093,38.1284,13684.0
2020-08-13 13:00:00,39.87,39.96,39.85,39.86,43910.0,38.1476,38.2337,38.1284,38.138,43910.0
2020-08-13 13:10:00,39.84,39.88,39.8,39.85,9092.0,38.1189,38.1572,38.0806,38.1284,9092.0
2020-08-13 13:20:00,39.85,39.85,39.73,39.77,32956.0,38.1284,38.1284,38.0136,38.0519,32956.0
2020-08-13 13:30:00,39.78,39.78,39.57,39.65,87578.0,38.0615,38.0615,37.8605,37.9371,87578.0
2020-08-13 13:40:00,39.64,39.83,39.63,39.83,19038.0,37.9275,38.1093,37.918,38.1093,19038.0
2020-08-13 13:50:00,39.79,39.85,39.77,39.79,36920.0,38.071,38.1284,38.0519,38.071,36920.0
2020-08-13 14:00:00,39.78,39.79,39.68,39.73,22980.0,38.0615,38.071,37.9658,38.0136,22980.0
2020-08-13 14:10:00,39.75,39.76,39.56,39.57,42368.0,38.0328,38.0423,37.851,37.8605,42368.0
2020-08-13 14:20:00,39.56,39.6,39.31,39.56,109438.0,37.851,37.8892,37.6118,37.851,109438.0
2020-08-13 14:30:00,39.56,39.6,39.34,39.42,67824.0,37.851,37.8892,37.6405,37.717,67824.0
2020-08-13 14:40:00,39.4,39.63,39.37,39.56,48088.0,37.6979,37.918,37.6692,37.851,48088.0
2020-08-13 14:50:00,39.49,39.49,39.21,39.32,141546.0,37.784,37.784,37.5161,37.6213,141546.0
2020-08-13 15:00:00,39.33,39.48,39.24,39.4,42748.0,37.6309,37.7744,37.5448,37.6979,42748.0
2020-08-13 15:10:00,39.38,39.6,39.34,39.58,79440.0,37.6788,37.8892,37.6405,37.8701,79440.0
2020-08-13 15:20:00,39.59,39.74,39.58,39.67,121118.0,37.8797,38.0232,37.8701,37.9562,121118.0
2020-08-13 15:30:00,39.72,39.79,39.65,39.66,73420.0,38.0041,38.071,37.9371,37.9467,73420.0
2020-08-13 15:40:00,39.65,39.72,39.5,39.56,80742.0,37.9371,38.0041,37.7936,37.851,80742.0
2020-08-13 15:50:00,39.56,39.71,39.52,39.69,168848.0,37.851,37.9945,37.8127,37.9754,168848.0
2020-08-14 09:30:00,39.2,39.35,39.14,39.25,174896.0,37.5065,37.65,37.4491,37.5544,174896.0
2020-08-14 09:40:00,39.22,39.27,39.06,39.13,87976.0,37.5257,37.5735,37.3726,37.4396,87976.0
2020-08-14 09:50:00,39.14,39.35,39.1,39.33,73592.0,37.4491,37.65,37.4108,37.6309,73592.0
2020-08-14 10:00:00,39.35,39.46,39.33,39.46,65668.0,37.65,37.7553,37.6309,37.7553,65668.0
2020-08-14 10:10:00,39.47,39.54,39.28,39.42,71946.0,37.7649,37.8318,37.5831,37.717,71946.0
2020-08-14 10:20:00,39.48,39.64,39.39,39.47,198536.0,37.7744,37.9275,37.6883,37.7649,198536.0
2020-08-14 10:30:00,39.48,39.61,39.48,39.61,81820.0,37.7744,37.8988,37.7744,37.8988,81820.0
2020-08-14 10:40:00,39.6,39.66,39.56,39.61,43544.0,37.8892,37.9467,37.851,37.8988,43544.0
2020-08-14 10:50:00,39.62,39.63,39.53,39.54,31030.0,37.9084,37.918,37.8223,37.8318,31030.0
2020-08-14 11:00:00,39.53,39.66,39.49,39.65,38480.0,37.8223,37.9467,37.784,37.9371,38480.0
2020-08-14 11:10:00,39.63,39.7,39.55,39.7,44230.0,37.918,37.9849,37.8414,37.9849,44230.0
2020-08-14 11:20:00,39.69,39.8,39.68,39.78,79516.0,37.9754,38.0806,37.9658,38.0615,79516.0
2020-08-14 11:30:00,39.81,39.85,39.76,39.77,50796.0,38.0902,38.1284,38.0423,38.0519,50796.0
2020-08-14 11:40:00,39.78,39.84,39.75,39.8,91534.0,38.0615,38.1189,38.0328,38.0806,91534.0
2020-08-14 11:50:00,39.77,39.83,39.69,39.83,48294.0,38.0519,38.1093,37.9754,38.1093,48294.0
2020-08-14 12:00:00,39.87,39.92,39.82,39.92,78816.0,38.1476,38.1954,38.0997,38.1954,78816.0
2020-08-14 12:10:00,39.91,39.96,39.87,39.92,101988.0,38.1859,38.2337,38.1476,38.1954,101988.0
2020-08-14 12:20:00,39.91,39.93,39.82,39.83,42574.0,38.1859,38.205,38.0997,38.1093,42574.0
2020-08-14 12:30:00,39.83,39.87,39.82,39.83,40874.0,38.1093,38.1476,38.0997,38.1093,40874.0
2020-08-14 12:40:00,39.83,39.84,39.74,39.8,39044.0,38.1093,38.1189,38.0232,38.0806,39044.0
2020-08-14 12:50:00,39.8,39.81,39.71,39.73,32606.0,38.0806,38.0902,37.9945,38.0136,32606.0
2020-08-14 13:00:00,39.7,39.77,39.69,39.77,50630.0,37.9849,38.0519,37.9754,38.0519,50630.0
2020-08-14 13:10:00,39.77,39.83,39.77,39.82,40520.0,38.0519,38.1093,38.0519,38.0997,40520.0
2020-08-14 13:20:00,39.8,39.88,39.78,39.88,35228.0,38.0806,38.1572,38.0615,38.1572,35228.0
2020-08-14 13:30:00,39.88,39.92,39.86,39.92,41912.0,38.1572,38.1954,38.138,38.1954,41912.0
2020-08-14 13:40:00,39.91,39.97,39.9,39.95,40600.0,38.1859,38.2433,38.1763,38.2241,40600.0
2020-08-14 13:50:00,39.93,40.02,39.9,39.99,160860.0,38.205,38.2911,38.1763,38.2624,160860.0
2020-08-14 14:00:00,39.97,40.0,39.92,39.95,34282.0,38.2433,38.272,38.1954,38.2241,34282.0
2020-08-14 14:10:00,39.94,39.96,39.89,39.91,36922.0,38.2146,38.2337,38.1667,38.1859,36922.0
2020-08-14 14:20:00,39.91,39.93,39.78,39.83,64070.0,38.1859,38.205,38.0615,38.1093,64070.0
2020-08-14 14:30:00,39.83,39.89,39.8,39.8,55718.0,38.1093,38.1667,38.0806,38.0806,55718.0
2020-08-14 14:40:00,39.77,39.79,39.69,39.69,38844.0,38.0519,38.071,37.9754,37.9754,38844.0
2020-08-14 14:50:00,39.7,39.76,39.64,39.65,57104.0,37.9849,38.0423,37.9275,37.9371,57104.0
2020-08-14 15:00:00,39.64,39.71,39.58,39.66,81744.0,37.9275,37.9945,37.8701,37.9467,81744.0
2020-08-14 15:10:00,39.65,39.65,39.52,39.52,70258.0,37.9371,37.9371,37.8127,37.8127,70258.0
2020-08-14 15:20:00,39.57,39.58,39.43,39.51,84408.0,37.8605,37.8701,37.7266,37.8031,84408.0
2020-08-14 15:30:00,39.49,39.56,39.4,39.45,85364.0,37.784,37.851,37.6979,37.7457,85364.0
2020-08-14 15:40:00,39.43,39.55,39.39,39.41,50370.0,37.7266,37.8414,37.6883,37.7075,50370.0
2020-08-14 15:50:00,39.38,39.82,39.38,39.8,375286.0,37.6788,38.0997,37.6788,38.0806,375286.0
2020-08-17 09:30:00,40.02,40.06,39.77,39.82,258702.0,38.2911,38.3294,38.0519,38.0997,258702.0
2020-08-17 09:40:00,39.87,39.87,39.71,39.79,142630.0,38.1476,38.1476,37.9945,38.071,142630.0
2020-08-17 09:50:00,39.79,39.79,39.54,39.56,122764.0,38.071,38.071,37.8318,37.851,122764.0
2020-08-17 10:00:00,39.6,39.61,39.42,39.48,111176.0,37.8892,37.8988,37.717,37.7744,111176.0
2020-08-17 10:10:00,39.47,39.52,39.31,39.34,105650.0,37.7649,37.8127,37.6118,37.6405,105650.0
2020-08-17 10:20:00,39.34,39.55,39.34,39.49,133224.0,37.6405,37.8414,37.6405,37.784,133224.0
2020-08-17 10:30:00,39.5,39.62,39.5,39.56,147614.0,37.7936,37.9084,37.7936,37.851,147614.0
2020-08-17 10:40:00,39.56,39.66,39.54,39.64,64432.0,37.851,37.9467,37.8318,37.9275,64432.0
2020-08-17 10:50:00,39.65,39.77,39.64,39.68,109090.0,37.9371,38.0519,37.9275,37.9658,109090.0
2020-08-17 11:00:00,39.69,39.69,39.55,39.59,28708.0,37.9754,37.9754,37.8414,37.8797,28708.0
2020-08-17 11:10:00,39.6,39.7,39.6,39.68,28142.0,37.8892,37.9849,37.8892,37.9658,28142.0
2020-08-17 11:20:00,39.69,39.7,39.63,39.67,35326.0,37.9754,37.9849,37.918,37.9562,35326.0
2020-08-17 11:30:00,39.67,39.67,39.51,39.54,42056.0,37.9562,37.9562,37.8031,37.8318,42056.0
2020-08-17 11:40:00,39.5,39.57,39.45,39.49,50762.0,37.7936,37.8605,37.7457,37.784,50762.0
2020-08-17 11:50:00,39.49,39.56,39.46,39.56,38650.0,37.784,37.851,37.7553,37.851,38650.0
2020-08-17 12:00:00,39.57,39.59,39.52,39.55,28066.0,37.8605,37.8797,37.8127,37.8414,28066.0
2020-08-17 12:10:00,39.55,39.55,39.48,39.52,29458.0,37.8414,37.8414,37.7744,37.8127,29458.0
2020-08-17 12:20:00,39.52,39.56,39.5,39.56,21384.0,37.8127,37.851,37.7936,37.851,21384.0
2020-08-17 12:30:00,39.56,39.59,39.55,39.58,33142.0,37.851,37.8797,37.8414,37.8701,33142.0
2020-08-17 12:40:00,39.57,39.61,39.56,39.59,25348.0,37.8605,37.8988,37.851,37.8797,25348.0
2020-08-17 12:50:00,39.6,39.63,39.6,39.6,18668.0,37.8892,37.918,37.8892,37.8892,18668.0
2020-08-17 13:00:00,39.6,39.6,39.55,39.55,26286.0,37.8892,37.8892,37.8414,37.8414,26286.0
2020-08-17 13:10:00,39.54,39.6,39.52,39.6,16762.0,37.8318,37.8892,37.8127,37.8892,16762.0
2020-08-17 13:20:00,39.59,39.6,39.55,39.55,12990.0,37.8797,37.8892,37.8414,37.8414,12990.0
2020-08-17 13:30:00,39.52,39.56,39.49,39.5,35846.0,37.8127,37.851,37.784,37.7936,35846.0
2020-08-17 13:40:00,39.51,39.54,39.49,39.49,28052.0,37.8031,37.8318,37.784,37.784,28052.0
2020-08-17 13:50:00,39.49,39.52,39.48,39.52,14938.0,37.784,37.8127,37.7744,37.8127,14938.0
2020-08-17 14:00:00,39.52,39.54,39.51,39.54,21256.0,37.8127,37.8318,37.8031,37.8318,21256.0
2020-08-17 14:10:00,39.52,39.56,39.52,39.55,44254.0,37.8127,37.851,37.8127,37.8414,44254.0
2020-08-17 14:20:00,39.55,39.6,39.55,39.57,29052.0,37.8414,37.8892,37.8414,37.8605,29052.0
2020-08-17 14:30:00,39.57,39.6,39.55,39.56,18454.0,37.8605,37.8892,37.8414,37.851,18454.0
2020-08-17 14:40:00,39.56,39.56,39.46,39.46,41574.0,37.851,37.851,37.7553,37.7553,41574.0
2020-08-17 14:50:00,39.46,39.51,39.46,39.49,46572.0,37.7553,37.8031,37.7553,37.784,46572.0
2020-08-17 15:00:00,39.49,39.51,39.4,39.41,71180.0,37.784,37.8031,37.6979,37.7075,71180.0
2020-08-17 15:10:00,39.41,39.46,39.37,39.45,139312.0,37.7075,37.7553,37.6692,37.7457,139312.0
2020-08-17 15:20:00,39.45,39.48,39.41,39.45,59076.0,37.7457,37.7744,37.7075,37.7457,59076.0
2020-08-17 15:30:00,39.46,39.55,39.45,39.52,103468.0,37.7553,37.8414,37.7457,37.8127,103468.0
2020-08-17 15:40:00,39.52,39.6,39.51,39.59,143114.0,37.8127,37.8892,37.8031,37.8797,143114.0
2020-08-17 15:50:00,39.57,39.6,39.44,39.49,266884.0,37.8605,37.8892,37.7362,37.784,266884.0
2020-08-18 09:30:00,39.55,39.62,39.42,39.49,291370.0,37.8414,37.9084,37.717,37.784,291370.0
2020-08-18 09:40:00,39.52,39.69,39.49,39.6,223668.0,37.8127,37.9754,37.784,37.8892,223668.0
2020-08-18 09:50:00,39.58,39.59,39.28,39.38,152940.0,37.8701,37.8797,37.5831,37.6788,152940.0
2020-08-18 10:00:00,39.36,39.39,39.03,39.04,118236.0,37.6596,37.6883,37.3439,37.3534,118236.0
2020-08-18 10:10:00,39.04,39.15,38.97,39.12,145290.0,37.3534,37.4587,37.2865,37.43,145290.0
2020-08-18 10:20:00,39.11,39.12,38.77,38.78,139544.0,37.4204,37.43,37.0951,37.1047,139544.0
2020-08-18 10:30:00,38.78,38.99,38.72,38.98,122292.0,37.1047,37.3056,37.0473,37.296,122292.0
2020-08-18 10:40:00,38.99,39.04,38.88,39.04,155628.0,37.3056,37.3534,37.2004,37.3534,155628.0
2020-08-18 10:50:00,39.03,39.17,39.03,39.17,96094.0,37.3439,37.4778,37.3439,37.4778,96094.0
2020-08-18 11:00:00,39.15,39.18,39.08,39.13,77834.0,37.4587,37.4874,37.3917,37.4396,77834.0
2020-08-18 11:10:00,39.17,39.22,39.1,39.18,78852.0,37.4778,37.5257,37.4108,37.4874,78852.0
2020-08-18 11:20:00,39.2,39.33,39.17,39.32,86122.0,37.5065,37.6309,37.4778,37.6213,86122.0
2020-08-18 11:30:00,39.31,39.38,39.3,39.31,44800.0,37.6118,37.6788,37.6022,37.6118,44800.0
2020-08-18 11:40:00,39.33,39.37,39.29,39.33,59306.0,37.6309,37.6692,37.5926,37.6309,59306.0
2020-08-18 11:50:00,39.34,39.37,39.32,39.34,48458.0,37.6405,37.6692,37.6213,37.6405,48458.0
2020-08-18 12:00:00,39.33,39.38,39.32,39.36,32540.0,37.6309,37.6788,37.6213,37.6596,32540.0
2020-08-18 12:10:00,39.35,39.35,39.24,39.25,40232.0,37.65,37.65,37.5448,37.5544,40232.0
2020-08-18 12:20:00,39.26,39.29,39.22,39.29,17780.0,37.5639,37.5926,37.5257,37.5926,17780.0
2020-08-18 12:30:00,39.29,39.31,39.26,39.31,32762.0,37.5926,37.6118,37.5639,37.6118,32762.0
2020-08-18 12:40:00,39.32,39.38,39.32,39.37,54904.0,37.6213,37.6788,37.6213,37.6692,54904.0
2020-08-18 12:50:00,39.36,39.43,39.36,39.41,46250.0,37.6596,37.7266,37.6596,37.7075,46250.0
2020-08-18 13:00:00,39.41,39.44,39.38,39.43,24648.0,37.7075,37.7362,37.6788,37.7266,24648.0
2020-08-18 13:10:00,39.44,39.47,39.4,39.42,39186.0,37.7362,37.7649,37.6979,37.717,39186.0
2020-08-18 13:20:00,39.42,39.43,39.32,39.38,14432.0,37.717,37.7266,37.6213,37.6788,14432.0
2020-08-18 13:30:00,39.38,39.46,39.37,39.46,22696.0,37.6788,37.7553,37.6692,37.7553,22696.0
2020-08-18 13:40:00,39.47,39.47,39.42,39.47,10698.0,37.7649,37.7649,37.717,37.7649,10698.0
2020-08-18 13:50:00,39.47,39.49,39.39,39.39,30936.0,37.7649,37.784,37.6883,37.6883,30936.0
2020-08-18 14:00:00,39.39,39.43,39.37,39.43,39986.0,37.6883,37.7266,37.6692,37.7266,39986.0
2020-08-18 14:10:00,39.43,39.45,39.37,39.38,18760.0,37.7266,37.7457,37.6692,37.6788,18760.0
2020-08-18 14:20:00,39.39,39.44,39.38,39.38,43576.0,37.6883,37.7362,37.6788,37.6788,43576.0
2020-08-18 14:30:00,39.4,39.4,39.32,39.32,53276.0,37.6979,37.6979,37.6213,37.6213,53276.0
2020-08-18 14:40:00,39.32,39.38,39.32,39.34,65774.0,37.6213,37.6788,37.6213,37.6405,65774.0
2020-08-18 14:50:00,39.35,39.42,39.34,39.36,62120.0,37.65,37.717,37.6405,37.6596,62120.0
2020-08-18 15:00:00,39.36,39.37,39.24,39.26,70148.0,37.6596,37.6692,37.5448,37.5639,70148.0
2020-08-18 15:10:00,39.27,39.37,39.19,39.24,87016.0,37.5735,37.6692,37.497,37.5448,87016.0
2020-08-18 15:20:00,39.24,39.3,39.17,39.24,88566.0,37.5448,37.6022,37.4778,37.5448,88566.0
2020-08-18 15:30:00,39.23,39.27,39.18,39.22,73592.0,37.5352,37.5735,37.4874,37.5257,73592.0
2020-08-18 15:40:00,39.19,39.26,39.19,39.2,67950.0,37.497,37.5639,37.497,37.5065,67950.0
2020-08-18 15:50:00,39.18,39.21,39.06,39.21,163646.0,37.4874,37.5161,37.3726,37.5161,163646.0
2020-08-19 09:30:00,39.39,39.59,39.27,39.55,128886.0,37.6883,37.8797,37.5735,37.8414,128886.0
2020-08-19 09:40:00,39.55,39.71,39.48,39.6,205118.0,37.8414,37.9945,37.7744,37.8892,205118.0
2020-08-19 09:50:00,39.62,39.8,39.62,39.75,228364.0,37.9084,38.0806,37.9084,38.0328,228364.0
2020-08-19 10:00:00,39.72,39.82,39.63,39.64,130722.0,38.0041,38.0997,37.918,37.9275,130722.0
2020-08-19 10:10:00,39.63,39.72,39.62,39.62,117424.0,37.918,38.0041,37.9084,37.9084,117424.0
2020-08-19 10:20:00,39.63,39.69,39.56,39.66,83122.0,37.918,37.9754,37.851,37.9467,83122.0
2020-08-19 10:30:00,39.67,39.71,39.59,39.59,89834.0,37.9562,37.9945,37.8797,37.8797,89834.0
2020-08-19 10:40:00,39.6,39.71,39.6,39.63,70316.0,37.8892,37.9945,37.8892,37.918,70316.0
2020-08-19 10:50:00,39.62,39.65,39.56,39.6,49020.0,37.9084,37.9371,37.851,37.8892,49020.0
2020-08-19 11:00:00,39.59,39.64,39.51,39.56,79302.0,37.8797,37.9275,37.8031,37.851,79302.0
2020-08-19 11:10:00,39.58,39.59,39.49,39.49,54106.0,37.8701,37.8797,37.784,37.784,54106.0
2020-08-19 11:20:00,39.49,39.56,39.43,39.53,67784.0,37.784,37.851,37.7266,37.8223,67784.0
2020-08-19 11:30:00,39.53,39.66,39.52,39.6,82036.0,37.8223,37.9467,37.8127,37.8892,82036.0
2020-08-19 11:40:00,39.61,39.62,39.52,39.52,96852.0,37.8988,37.9084,37.8127,37.8127,96852.0
2020-08-19 11:50:00,39.52,39.56,39.49,39.49,32170.0,37.8127,37.851,37.784,37.784,32170.0
2020-08-19 12:00:00,39.5,39.5,39.46,39.49,39462.0,37.7936,37.7936,37.7553,37.784,39462.0
2020-08-19 12:10:00,39.5,39.52,39.46,39.49,25768.0,37.7936,37.8127,37.7553,37.784,25768.0
2020-08-19 12:20:00,39.48,39.55,39.47,39.54,34718.0,37.7744,37.8414,37.7649,37.8318,34718.0
2020-08-19 12:30:00,39.54,39.54,39.49,39.5,20036.0,37.8318,37.8318,37.784,37.7936,20036.0
2020-08-19 12:40:00,39.48,39.49,39.35,39.4,51334.0,37.7744,37.784,37.65,37.6979,51334.0
2020-08-19 12:50:00,39.38,39.41,39.36,39.4,55826.0,37.6788,37.7075,37.6596,37.6979,55826.0
2020-08-19 13:00:00,39.41,39.46,39.4,39.46,18682.0,37.7075,37.7553,37.6979,37.7553,18682.0
2020-08-19 13:10:00,39.47,39.49,39.45,39.46,10540.0,37.7649,37.784,37.7457,37.7553,10540.0
2020-08-19 13:20:00,39.48,39.49,39.41,39.41,24352.0,37.7744,37.784,37.7075,37.7075,24352.0
2020-08-19 13:30:00,39.41,39.46,39.4,39.42,64570.0,37.7075,37.7553,37.6979,37.717,64570.0
2020-08-19 13:40:00,39.44,39.5,39.44,39.5,24546.0,37.7362,37.7936,37.7362,37.7936,24546.0
2020-08-19 13:50:00,39.5,39.52,39.48,39.5,27020.0,37.7936,37.8127,37.7744,37.7936,27020.0
2020-08-19 14:00:00,39.5,39.6,39.4,39.51,145602.0,37.7936,37.8892,37.6979,37.8031,145602.0
2020-08-19 14:10:00,39.44,39.46,39.12,39.16,148070.0,37.7362,37.7553,37.43,37.4683,148070.0
2020-08-19 14:20:00,39.18,39.35,39.13,39.22,180482.0,37.4874,37.65,37.4396,37.5257,180482.0
2020-08-19 14:30:00,39.26,39.31,39.15,39.22,113172.0,37.5639,37.6118,37.4587,37.5257,113172.0
2020-08-19 14:40:00,39.23,39.36,39.18,39.35,111200.0,37.5352,37.6596,37.4874,37.65,111200.0
2020-08-19 14:50:00,39.35,39.44,39.34,39.41,164994.0,37.65,37.7362,37.6405,37.7075,164994.0
2020-08-19 15:00:00,39.38,39.45,39.35,39.45,93638.0,37.6788,37.7457,37.65,37.7457,93638.0
2020-08-19 15:10:00,39.42,39.47,39.29,39.29,55450.0,37.717,37.7649,37.5926,37.5926,55450.0
2020-08-19 15:20:00,39.28,39.32,39.08,39.15,97004.0,37.5831,37.6213,37.3917,37.4587,97004.0
2020-08-19 15:30:00,39.13,39.18,39.02,39.02,85152.0,37.4396,37.4874,37.3343,37.3343,85152.0
2020-08-19 15:40:00,39.01,39.13,38.75,38.77,251582.0,37.3247,37.4396,37.076,37.0951,251582.0
2020-08-19 15:50:00,38.76,38.94,38.65,38.85,278790.0,37.0855,37.2578,36.9803,37.1716,278790.0
2020-08-20 09:30:00,38.26,38.46,38.18,38.35,211068.0,36.6071,36.7985,36.5306,36.6932,211068.0
2020-08-20 09:40:00,38.35,38.43,38.19,38.39,123258.0,36.6932,36.7698,36.5402,36.7315,123258.0
2020-08-20 09:50:00,38.35,38.57,38.35,38.48,92762.0,36.6932,36.9037,36.6932,36.8176,92762.0
2020-08-20 10:00:00,38.5,38.58,38.44,38.57,42908.0,36.8368,36.9133,36.7794,36.9037,42908.0
2020-08-20 10:10:00,38.6,38.83,38.59,38.82,70460.0,36.9324,37.1525,36.9229,37.1429,70460.0
2020-08-20 10:20:00,38.84,38.88,38.74,38.77,73186.0,37.1621,37.2004,37.0664,37.0951,73186.0
2020-08-20 10:30:00,38.77,38.87,38.72,38.72,68946.0,37.0951,37.1908,37.0473,37.0473,68946.0
2020-08-20 10:40:00,38.72,38.83,38.66,38.83,47642.0,37.0473,37.1525,36.9899,37.1525,47642.0
2020-08-20 10:50:00,38.84,38.92,38.71,38.71,71436.0,37.1621,37.2386,37.0377,37.0377,71436.0
2020-08-20 11:00:00,38.7,38.74,38.63,38.63,56628.0,37.0281,37.0664,36.9612,36.9612,56628.0
2020-08-20 11:10:00,38.63,38.7,38.61,38.63,32176.0,36.9612,37.0281,36.942,36.9612,32176.0
2020-08-20 11:20:00,38.63,38.69,38.63,38.68,30216.0,36.9612,37.0186,36.9612,37.009,30216.0
2020-08-20 11:30:00,38.63,38.84,38.62,38.83,54940.0,36.9612,37.1621,36.9516,37.1525,54940.0
2020-08-20 11:40:00,38.83,38.85,38.77,38.8,48708.0,37.1525,37.1716,37.0951,37.1238,48708.0
2020-08-20 11:50:00,38.79,38.9,38.78,38.84,104638.0,37.1142,37.2195,37.1047,37.1621,104638.0
2020-08-20 12:00:00,38.85,38.94,38.83,38.93,81420.0,37.1716,37.2578,37.1525,37.2482,81420.0
2020-08-20 12:10:00,38.93,39.0,38.91,38.92,188382.0,37.2482,37.3152,37.2291,37.2386,188382.0
2020-08-20 12:20:00,38.88,38.97,38.88,38.93,36186.0,37.2004,37.2865,37.2004,37.2482,36186.0
2020-08-20 12:30:00,38.96,38.98,38.91,38.94,30354.0,37.2769,37.296,37.2291,37.2578,30354.0
2020-08-20 12:40:00,38.96,38.98,38.91,38.91,22570.0,37.2769,37.296,37.2291,37.2291,22570.0
2020-08-20 12:50:00,38.94,38.96,38.88,38.89,21510.0,37.2578,37.2769,37.2004,37.2099,21510.0
2020-08-20 13:00:00,38.9,38.95,38.82,38.85,21002.0,37.2195,37.2673,37.1429,37.1716,21002.0
2020-08-20 13:10:00,38.84,38.85,38.8,38.84,26394.0,37.1621,37.1716,37.1238,37.1621,26394.0
2020-08-20 13:20:00,38.84,38.93,38.82,38.9,46566.0,37.1621,37.2482,37.1429,37.2195,46566.0
2020-08-20 13:30:00,38.92,39.03,38.91,39.01,28502.0,37.2386,37.3439,37.2291,37.3247,28502.0
2020-08-20 13:40:00,39.01,39.02,38.91,38.95,28834.0,37.3247,37.3343,37.2291,37.2673,28834.0
2020-08-20 13:50:00,38.94,38.96,38.87,38.89,23156.0,37.2578,37.2769,37.1908,37.2099,23156.0
2020-08-20 14:00:00,38.9,38.95,38.88,38.92,26168.0,37.2195,37.2673,37.2004,37.2386,26168.0
2020-08-20 14:10:00,38.92,38.99,38.88,38.98,41120.0,37.2386,37.3056,37.2004,37.296,41120.0
2020-08-20 14:20:00,38.98,39.07,38.97,39.04,98612.0,37.296,37.3821,37.2865,37.3534,98612.0
2020-08-20 14:30:00,39.03,39.07,39.01,39.02,22122.0,37.3439,37.3821,37.3247,37.3343,22122.0
2020-08-20 14:40:00,39.02,39.05,38.98,39.02,29644.0,37.3343,37.363,37.296,37.3343,29644.0
2020-08-20 14:50:00,39.02,39.05,39.0,39.02,66978.0,37.3343,37.363,37.3152,37.3343,66978.0
2020-08-20 15:00:00,39.02,39.18,39.02,39.13,150614.0,37.3343,37.4874,37.3343,37.4396,150614.0
2020-08-20 15:10:00,39.15,39.16,38.99,38.99,35716.0,37.4587,37.4683,37.3056,37.3056,35716.0
2020-08-20 15:20:00,39.01,39.02,38.91,38.97,49544.0,37.3247,37.3343,37.2291,37.2865,49544.0
2020-08-20 15:30:00,38.95,39.02,38.91,39.02,94940.0,37.2673,37.3343,37.2291,37.3343,94940.0
2020-08-20 15:40:00,39.04,39.22,39.04,39.11,148392.0,37.3534,37.5257,37.3534,37.4204,148392.0
2020-08-20 15:50:00,39.09,39.1,38.97,39.07,132926.0,37.4013,37.4108,37.2865,37.3821,132926.0
2020-08-21 09:30:00,38.92,39.12,38.87,39.12,224280.0,37.2386,37.43,37.1908,37.43,224280.0
2020-08-21 09:40:00,39.13,39.4,39.0,39.38,182868.0,37.4396,37.6979,37.3152,37.6788,182868.0
2020-08-21 09:50:00,39.39,39.47,39.27,39.43,126222.0,37.6883,37.7649,37.5735,37.7266,126222.0
2020-08-21 10:00:00,39.47,39.53,39.31,39.5,123114.0,37.7649,37.8223,37.6118,37.7936,123114.0
2020-08-21 10:10:00,39.49,39.49,39.24,39.26,110350.0,37.784,37.784,37.5448,37.5639,110350.0
2020-08-21 10:20:00,39.24,39.34,39.17,39.3,73896.0,37.5448,37.6405,37.4778,37.6022,73896.0
2020-08-21 10:30:00,39.3,39.37,39.24,39.35,53686.0,37.6022,37.6692,37.5448,37.65,53686.0
2020-08-21 10:40:00,39.38,39.41,39.29,39.35,67292.0,37.6788,37.7075,37.5926,37.65,67292.0
2020-08-21 10:50:00,39.37,39.47,39.34,39.35,64724.0,37.6692,37.7649,37.6405,37.65,64724.0
2020-08-21 11:00:00,39.38,39.48,39.25,39.45,108056.0,37.6788,37.7744,37.5544,37.7457,108056.0
2020-08-21 11:10:00,39.46,39.51,39.33,39.33,30084.0,37.7553,37.8031,37.6309,37.6309,30084.0
2020-08-21 11:20:00,39.37,39.46,39.37,39.42,31510.0,37.6692,37.7553,37.6692,37.717,31510.0
2020-08-21 11:30:00,39.4,39.48,39.33,39.38,47906.0,37.6979,37.7744,37.6309,37.6788,47906.0
2020-08-21 11:40:00,39.38,39.39,39.27,39.35,37620.0,37.6788,37.6883,37.5735,37.65,37620.0
2020-08-21 11:50:00,39.33,39.35,39.21,39.22,39324.0,37.6309,37.65,37.5161,37.5257,39324.0
2020-08-21 12:00:00,39.21,39.35,39.21,39.33,88128.0,37.5161,37.65,37.5161,37.6309,88128.0
2020-08-21 12:10:00,39.35,39.45,39.35,39.45,41926.0,37.65,37.7457,37.65,37.7457,41926.0
2020-08-21 12:20:00,39.44,39.48,39.4,39.41,16128.0,37.7362,37.7744,37.6979,37.7075,16128.0
2020-08-21 12:30:00,39.42,39.46,39.41,39.43,10254.0,37.717,37.7553,37.7075,37.7266,10254.0
2020-08-21 12:40:00,39.44,39.55,39.42,39.55,40406.0,37.7362,37.8414,37.717,37.8414,40406.0
2020-08-21 12:50:00,39.53,39.55,39.49,39.49,27138.0,37.8223,37.8414,37.784,37.784,27138.0
2020-08-21 13:00:00,39.52,39.56,39.44,39.55,14694.0,37.8127,37.851,37.7362,37.8414,14694.0
2020-08-21 13:10:00,39.56,39.63,39.55,39.57,25730.0,37.851,37.918,37.8414,37.8605,25730.0
2020-08-21 13:20:00,39.54,39.54,39.49,39.53,28992.0,37.8318,37.8318,37.784,37.8223,28992.0
2020-08-21 13:30:00,39.54,39.69,39.54,39.68,83026.0,37.8318,37.9754,37.8318,37.9658,83026.0
2020-08-21 13:40:00,39.67,39.74,39.67,39.71,28212.0,37.9562,38.0232,37.9562,37.9945,28212.0
2020-08-21 13:50:00,39.73,39.74,39.63,39.7,31698.0,38.0136,38.0232,37.918,37.9849,31698.0
2020-08-21 14:00:00,39.69,39.73,39.66,39.69,23242.0,37.9754,38.0136,37.9467,37.9754,23242.0
2020-08-21 14:10:00,39.7,39.74,39.65,39.72,31074.0,37.9849,38.0232,37.9371,38.0041,31074.0
2020-08-21 14:20:00,39.72,39.79,39.7,39.78,69442.0,38.0041,38.071,37.9849,38.0615,69442.0
2020-08-21 14:30:00,39.78,39.88,39.78,39.83,73284.0,38.0615,38.1572,38.0615,38.1093,73284.0
2020-08-21 14:40:00,39.83,39.88,39.79,39.82,67472.0,38.1093,38.1572,38.071,38.0997,67472.0
2020-08-21 14:50:00,39.83,39.94,39.83,39.9,72162.0,38.1093,38.2146,38.1093,38.1763,72162.0
2020-08-21 15:00:00,39.88,40.01,39.88,39.98,92416.0,38.1572,38.2815,38.1572,38.2528,92416.0
2020-08-21 15:10:00,39.97,40.0,39.91,39.91,57782.0,38.2433,38.272,38.1859,38.1859,57782.0
2020-08-21 15:20:00,39.93,40.0,39.88,39.94,147070.0,38.205,38.272,38.1572,38.2146,147070.0
2020-08-21 15:30:00,39.94,39.95,39.88,39.9,79528.0,38.2146,38.2241,38.1572,38.1763,79528.0
2020-08-21 15:40:00,39.9,39.9,39.79,39.84,36480.0,38.1763,38.1763,38.071,38.1189,36480.0
2020-08-21 15:50:00,39.88,39.99,39.85,39.91,232748.0,38.1572,38.2624,38.1284,38.1859,232748.0
2020-08-24 09:30:00,40.93,40.96,40.58,40.6,245388.0,39.1618,39.1905,38.8269,38.846,245388.0
2020-08-24 09:40:00,40.61,40.65,40.39,40.48,241626.0,38.8556,38.8939,38.6451,38.7312,241626.0
2020-08-24 09:50:00,40.47,40.62,40.4,40.6,159498.0,38.7217,38.8652,38.6547,38.846,159498.0
2020-08-24 10:00:00,40.63,40.82,40.55,40.77,166674.0,38.8748,39.0565,38.7982,39.0087,166674.0
2020-08-24 10:10:00,40.77,41.04,40.69,41.01,205112.0,39.0087,39.267,38.9322,39.2383,205112.0
2020-08-24 10:20:00,41.02,41.07,40.97,40.97,197246.0,39.2479,39.2957,39.2001,39.2001,197246.0
2020-08-24 10:30:00,40.98,41.21,40.98,41.19,210300.0,39.2096,39.4297,39.2096,39.4106,210300.0
2020-08-24 10:40:00,41.19,41.19,40.96,41.07,163458.0,39.4106,39.4106,39.1905,39.2957,163458.0
2020-08-24 10:50:00,41.08,41.12,40.9,41.0,120310.0,39.3053,39.3436,39.1331,39.2288,120310.0
2020-08-24 11:00:00,40.94,41.1,40.94,41.08,147900.0,39.1714,39.3244,39.1714,39.3053,147900.0
2020-08-24 11:10:00,41.08,41.14,41.05,41.11,52892.0,39.3053,39.3627,39.2766,39.334,52892.0
2020-08-24 11:20:00,41.12,41.19,41.06,41.07,98632.0,39.3436,39.4106,39.2862,39.2957,98632.0
2020-08-24 11:30:00,41.06,41.18,41.04,41.11,90242.0,39.2862,39.401,39.267,39.334,90242.0
2020-08-24 11:40:00,41.12,41.13,41.08,41.11,112910.0,39.3436,39.3532,39.3053,39.334,112910.0
2020-08-24 11:50:00,41.1,41.13,41.01,41.04,105822.0,39.3244,39.3532,39.2383,39.267,105822.0
2020-08-24 12:00:00,41.02,41.07,40.94,40.96,86986.0,39.2479,39.2957,39.1714,39.1905,86986.0
2020-08-24 12:10:00,40.96,41.04,40.96,41.02,95650.0,39.1905,39.267,39.1905,39.2479,95650.0
2020-08-24 12:20:00,41.01,41.04,40.97,40.98,74324.0,39.2383,39.267,39.2001,39.2096,74324.0
2020-08-24 12:30:00,40.97,41.05,40.96,40.99,63796.0,39.2001,39.2766,39.1905,39.2192,63796.0
2020-08-24 12:40:00,41.03,41.04,40.97,41.02,61048.0,39.2575,39.267,39.2001,39.2479,61048.0
2020-08-24 12:50:00,41.01,41.01,40.94,40.98,103310.0,39.2383,39.2383,39.1714,39.2096,103310.0
2020-08-24 13:00:00,40.98,41.07,40.97,41.05,102720.0,39.2096,39.2957,39.2001,39.2766,102720.0
2020-08-24 13:10:00,41.05,41.06,40.99,41.0,28158.0,39.2766,39.2862,39.2192,39.2288,28158.0
2020-08-24 13:20:00,40.99,41.04,40.97,41.03,63250.0,39.2192,39.267,39.2001,39.2575,63250.0
2020-08-24 13:30:00,41.02,41.05,40.98,41.03,86244.0,39.2479,39.2766,39.2096,39.2575,86244.0
2020-08-24 13:40:00,41.04,41.06,40.96,40.96,66688.0,39.267,39.2862,39.1905,39.1905,66688.0
2020-08-24 13:50:00,40.96,41.06,40.93,41.05,80104.0,39.1905,39.2862,39.1618,39.2766,80104.0
2020-08-24 14:00:00,41.06,41.06,40.98,41.05,81308.0,39.2862,39.2862,39.2096,39.2766,81308.0
2020-08-24 14:10:00,41.04,41.07,41.01,41.06,46282.0,39.267,39.2957,39.2383,39.2862,46282.0
2020-08-24 14:20:00,41.05,41.07,40.97,41.01,63432.0,39.2766,39.2957,39.2001,39.2383,63432.0
2020-08-24 14:30:00,41.0,41.0,40.88,40.92,127362.0,39.2288,39.2288,39.114,39.1522,127362.0
2020-08-24 14:40:00,40.91,40.99,40.9,40.98,173674.0,39.1427,39.2192,39.1331,39.2096,173674.0
2020-08-24 14:50:00,40.96,40.98,40.85,40.93,81792.0,39.1905,39.2096,39.0852,39.1618,81792.0
2020-08-24 15:00:00,40.92,40.94,40.84,40.84,89150.0,39.1522,39.1714,39.0757,39.0757,89150.0
2020-08-24 15:10:00,40.84,40.96,40.82,40.95,167918.0,39.0757,39.1905,39.0565,39.1809,167918.0
2020-08-24 15:20:00,40.93,41.14,40.92,41.13,200468.0,39.1618,39.3627,39.1522,39.3532,200468.0
2020-08-24 15:30:00,41.14,41.26,41.09,41.24,192014.0,39.3627,39.4775,39.3149,39.4584,192014.0
2020-08-24 15:40:00,41.24,41.34,41.22,41.29,146274.0,39.4584,39.5541,39.4393,39.5062,146274.0
2020-08-24 15:50:00,41.28,41.57,41.28,41.57,240568.0,39.4967,39.7741,39.4967,39.7741,240568.0
2020-08-25 09:30:00,41.96,41.98,41.38,41.44,311636.0,40.1473,40.1664,39.5924,39.6498,311636.0
2020-08-25 09:40:00,41.43,41.59,41.32,41.58,216242.0,39.6402,39.7933,39.5349,39.7837,216242.0
2020-08-25 09:50:00,41.57,41.61,41.44,41.49,143548.0,39.7741,39.8124,39.6498,39.6976,143548.0
2020-08-25 10:00:00,41.48,41.52,41.13,41.19,199794.0,39.688,39.7263,39.3532,39.4106,199794.0
2020-08-25 10:10:00,41.2,41.31,41.01,41.29,157296.0,39.4201,39.5254,39.2383,39.5062,157296.0
2020-08-25 10:20:00,41.24,41.35,41.06,41.13,64604.0,39.4584,39.5636,39.2862,39.3532,64604.0
2020-08-25 10:30:00,41.1,41.1,40.91,41.04,127864.0,39.3244,39.3244,39.1427,39.267,127864.0
2020-08-25 10:40:00,41.02,41.02,40.84,40.84,140394.0,39.2479,39.2479,39.0757,39.0757,140394.0
2020-08-25 10:50:00,40.83,40.95,40.77,40.93,92476.0,39.0661,39.1809,39.0087,39.1618,92476.0
2020-08-25 11:00:00,40.94,41.07,40.91,41.04,103572.0,39.1714,39.2957,39.1427,39.267,103572.0
2020-08-25 11:10:00,41.04,41.1,40.94,40.98,87274.0,39.267,39.3244,39.1714,39.2096,87274.0
2020-08-25 11:20:00,40.98,40.98,40.88,40.96,79766.0,39.2096,39.2096,39.114,39.1905,79766.0
2020-08-25 11:30:00,40.98,41.02,40.77,40.77,149972.0,39.2096,39.2479,39.0087,39.0087,149972.0
2020-08-25 11:40:00,40.77,40.83,40.6,40.75,182916.0,39.0087,39.0661,38.846,38.9896,182916.0
2020-08-25 11:50:00,40.74,40.82,40.74,40.76,62884.0,38.98,39.0565,38.98,38.9991,62884.0
2020-08-25 12:00:00,40.77,40.82,40.69,40.82,94152.0,39.0087,39.0565,38.9322,39.0565,94152.0
2020-08-25 12:10:00,40.81,40.81,40.65,40.77,86964.0,39.047,39.047,38.8939,39.0087,86964.0
2020-08-25 12:20:00,40.77,40.88,40.77,40.85,80330.0,39.0087,39.114,39.0087,39.0852,80330.0
2020-08-25 12:30:00,40.86,40.95,40.78,40.93,68088.0,39.0948,39.1809,39.0183,39.1618,68088.0
2020-08-25 12:40:00,40.93,40.95,40.9,40.95,59136.0,39.1618,39.1809,39.1331,39.1809,59136.0
2020-08-25 12:50:00,40.94,40.95,40.88,40.9,29474.0,39.1714,39.1809,39.114,39.1331,29474.0
2020-08-25 13:00:00,40.9,40.92,40.84,40.89,57126.0,39.1331,39.1522,39.0757,39.1235,57126.0
2020-08-25 13:10:00,40.9,40.95,40.87,40.94,80090.0,39.1331,39.1809,39.1044,39.1714,80090.0
2020-08-25 13:20:00,40.93,41.02,40.93,40.98,76166.0,39.1618,39.2479,39.1618,39.2096,76166.0
2020-08-25 13:30:00,40.97,41.05,40.97,41.03,64482.0,39.2001,39.2766,39.2001,39.2575,64482.0
2020-08-25 13:40:00,41.01,41.05,40.98,40.98,30824.0,39.2383,39.2766,39.2096,39.2096,30824.0
2020-08-25 13:50:00,40.99,41.02,40.96,40.97,47846.0,39.2192,39.2479,39.1905,39.2001,47846.0
2020-08-25 14:00:00,40.98,41.02,40.91,41.01,54482.0,39.2096,39.2479,39.1427,39.2383,54482.0
2020-08-25 14:10:00,41.02,41.09,40.85,41.02,107634.0,39.2479,39.3149,39.0852,39.2479,107634.0
2020-08-25 14:20:00,41.03,41.09,41.02,41.07,46596.0,39.2575,39.3149,39.2479,39.2957,46596.0
2020-08-25 14:30:00,41.06,41.06,41.01,41.05,28218.0,39.2862,39.2862,39.2383,39.2766,28218.0
2020-08-25 14:40:00,41.08,41.11,41.04,41.06,29252.0,39.3053,39.334,39.267,39.2862,29252.0
2020-08-25 14:50:00,41.07,41.1,41.05,41.07,55846.0,39.2957,39.3244,39.2766,39.2957,55846.0
2020-08-25 15:00:00,41.07,41.13,41.02,41.12,67002.0,39.2957,39.3532,39.2479,39.3436,67002.0
2020-08-25 15:10:00,41.13,41.22,41.11,41.2,175754.0,39.3532,39.4393,39.334,39.4201,175754.0
2020-08-25 15:20:00,41.21,41.29,41.17,41.27,172258.0,39.4297,39.5062,39.3914,39.4871,172258.0
2020-08-25 15:30:00,41.27,41.3,41.23,41.25,132004.0,39.4871,39.5158,39.4488,39.468,132004.0
2020-08-25 15:40:00,41.24,41.26,41.17,41.21,153650.0,39.4584,39.4775,39.3914,39.4297,153650.0
2020-08-25 15:50:00,41.19,41.31,41.16,41.27,250016.0,39.4106,39.5254,39.3819,39.4871,250016.0
2020-08-26 09:30:00,41.31,41.31,41.05,41.24,169696.0,39.5254,39.5254,39.2766,39.4584,169696.0
2020-08-26 09:40:00,41.23,41.28,40.97,41.14,119894.0,39.4488,39.4967,39.2001,39.3627,119894.0
2020-08-26 09:50:00,41.12,41.19,41.05,41.16,77688.0,39.3436,39.4106,39.2766,39.3819,77688.0
2020-08-26 10:00:00,41.14,41.24,41.05,41.24,49660.0,39.3627,39.4584,39.2766,39.4584,49660.0
2020-08-26 10:10:00,41.23,41.25,41.15,41.15,71780.0,39.4488,39.468,39.3723,39.3723,71780.0
2020-08-26 10:20:00,41.13,41.13,41.01,41.09,65490.0,39.3532,39.3532,39.2383,39.3149,65490.0
2020-08-26 10:30:00,41.1,41.17,41.05,41.14,60966.0,39.3244,39.3914,39.2766,39.3627,60966.0
2020-08-26 10:40:00,41.15,41.17,41.07,41.09,33578.0,39.3723,39.3914,39.2957,39.3149,33578.0
2020-08-26 10:50:00,41.09,41.1,40.97,40.99,63420.0,39.3149,39.3244,39.2001,39.2192,63420.0
2020-08-26 11:00:00,41.01,41.03,40.95,40.98,64462.0,39.2383,39.2575,39.1809,39.2096,64462.0
2020-08-26 11:10:00,40.98,41.08,40.85,40.88,71098.0,39.2096,39.3053,39.0852,39.114,71098.0
2020-08-26 11:20:00,40.88,41.09,40.88,41.09,52982.0,39.114,39.3149,39.114,39.3149,52982.0
2020-08-26 11:30:00,41.08,41.09,40.98,41.0,34148.0,39.3053,39.3149,39.2096,39.2288,34148.0
2020-08-26 11:40:00,41.03,41.21,41.02,41.2,100112.0,39.2575,39.4297,39.2479,39.4201,100112.0
2020-08-26 11:50:00,41.19,41.24,41.18,41.2,48616.0,39.4106,39.4584,39.401,39.4201,48616.0
2020-08-26 12:00:00,41.22,41.29,41.12,41.27,86850.0,39.4393,39.5062,39.3436,39.4871,86850.0
2020-08-26 12:10:00,41.3,41.34,41.25,41.33,91428.0,39.5158,39.5541,39.468,39.5445,91428.0
2020-08-26 12:20:00,41.33,41.38,41.32,41.35,96660.0,39.5445,39.5924,39.5349,39.5636,96660.0
2020-08-26 12:30:00,41.33,41.34,41.24,41.27,46412.0,39.5445,39.5541,39.4584,39.4871,46412.0
2020-08-26 12:40:00,41.27,41.38,41.26,41.38,70668.0,39.4871,39.5924,39.4775,39.5924,70668.0
2020-08-26 12:50:00,41.38,41.43,41.37,41.38,84796.0,39.5924,39.6402,39.5828,39.5924,84796.0
2020-08-26 13:00:00,41.4,41.45,41.37,41.37,74800.0,39.6115,39.6593,39.5828,39.5828,74800.0
2020-08-26 13:10:00,41.38,41.42,41.31,41.38,70108.0,39.5924,39.6306,39.5254,39.5924,70108.0
2020-08-26 13:20:00,41.37,41.37,41.28,41.31,46476.0,39.5828,39.5828,39.4967,39.5254,46476.0
2020-08-26 13:30:00,41.3,41.4,41.29,41.38,85890.0,39.5158,39.6115,39.5062,39.5924,85890.0
2020-08-26 13:40:00,41.38,41.38,41.31,41.36,32368.0,39.5924,39.5924,39.5254,39.5732,32368.0
2020-08-26 13:50:00,41.41,41.41,41.33,41.37,32712.0,39.6211,39.6211,39.5445,39.5828,32712.0
2020-08-26 14:00:00,41.37,41.54,41.35,41.52,88948.0,39.5828,39.7454,39.5636,39.7263,88948.0
2020-08-26 14:10:00,41.52,41.58,41.48,41.58,36920.0,39.7263,39.7837,39.688,39.7837,36920.0
2020-08-26 14:20:00,41.59,41.69,41.58,41.67,81536.0,39.7933,39.889,39.7837,39.8698,81536.0
2020-08-26 14:30:00,41.68,41.7,41.47,41.51,100526.0,39.8794,39.8985,39.6785,39.7167,100526.0
2020-08-26 14:40:00,41.51,41.58,41.38,41.49,99772.0,39.7167,39.7837,39.5924,39.6976,99772.0
2020-08-26 14:50:00,41.47,41.55,41.38,41.41,66834.0,39.6785,39.755,39.5924,39.6211,66834.0
2020-08-26 15:00:00,41.4,41.57,41.35,41.55,104920.0,39.6115,39.7741,39.5636,39.755,104920.0
2020-08-26 15:10:00,41.54,41.65,41.54,41.6,101930.0,39.7454,39.8507,39.7454,39.8028,101930.0
2020-08-26 15:20:00,41.59,41.74,41.58,41.71,91378.0,39.7933,39.9368,39.7837,39.9081,91378.0
2020-08-26 15:30:00,41.71,41.71,41.51,41.54,87134.0,39.9081,39.9081,39.7167,39.7454,87134.0
2020-08-26 15:40:00,41.52,41.6,41.47,41.58,117574.0,39.7263,39.8028,39.6785,39.7837,117574.0
2020-08-26 15:50:00,41.59,41.65,41.49,41.61,289824.0,39.7933,39.8507,39.6976,39.8124,289824.0
2020-08-27 09:30:00,42.08,42.29,42.0,42.09,357546.0,40.2621,40.463,40.1856,40.2717,357546.0
2020-08-27 09:40:00,42.11,42.48,42.09,42.46,293854.0,40.2908,40.6448,40.2717,40.6257,293854.0
2020-08-27 09:50:00,42.45,42.85,42.44,42.78,389032.0,40.6161,40.9988,40.6066,40.9319,389032.0
2020-08-27 10:00:00,42.81,42.83,42.25,42.3,175986.0,40.9606,40.9797,40.4248,40.4726,175986.0
2020-08-27 10:10:00,42.3,42.51,42.13,42.49,185424.0,40.4726,40.6735,40.31,40.6544,185424.0
2020-08-27 10:20:00,42.49,42.74,42.48,42.71,182688.0,40.6544,40.8936,40.6448,40.8649,182688.0
2020-08-27 10:30:00,42.72,42.94,42.67,42.76,263570.0,40.8745,41.085,40.8266,40.9127,263570.0
2020-08-27 10:40:00,42.75,42.79,42.6,42.69,96618.0,40.9032,40.9414,40.7596,40.8458,96618.0
2020-08-27 10:50:00,42.67,42.93,42.65,42.9,139102.0,40.8266,41.0754,40.8075,41.0467,139102.0
2020-08-27 11:00:00,42.87,42.99,42.73,42.73,148148.0,41.018,41.1328,40.884,40.884,148148.0
2020-08-27 11:10:00,42.74,42.74,42.47,42.53,90272.0,40.8936,40.8936,40.6353,40.6927,90272.0
2020-08-27 11:20:00,42.5,42.63,42.48,42.58,107622.0,40.664,40.7884,40.6448,40.7405,107622.0
2020-08-27 11:30:00,42.57,42.72,42.45,42.71,114794.0,40.7309,40.8745,40.6161,40.8649,114794.0
2020-08-27 11:40:00,42.71,42.87,42.69,42.76,104504.0,40.8649,41.018,40.8458,40.9127,104504.0
2020-08-27 11:50:00,42.78,42.83,42.74,42.79,31516.0,40.9319,40.9797,40.8936,40.9414,31516.0
2020-08-27 12:00:00,42.78,42.8,42.63,42.67,87694.0,40.9319,40.951,40.7884,40.8266,87694.0
2020-08-27 12:10:00,42.69,42.69,42.47,42.47,52002.0,40.8458,40.8458,40.6353,40.6353,52002.0
2020-08-27 12:20:00,42.46,42.47,42.3,42.31,96244.0,40.6257,40.6353,40.4726,40.4822,96244.0
2020-08-27 12:30:00,42.34,42.44,42.04,42.13,110830.0,40.5109,40.6066,40.2238,40.31,110830.0
2020-08-27 12:40:00,42.16,42.21,42.01,42.05,111502.0,40.3387,40.3865,40.1951,40.2334,111502.0
2020-08-27 12:50:00,42.05,42.05,41.77,41.92,173452.0,40.2334,40.2334,39.9655,40.109,173452.0
2020-08-27 13:00:00,41.9,42.14,41.83,42.13,100272.0,40.0899,40.3195,40.0229,40.31,100272.0
2020-08-27 13:10:00,42.14,42.38,42.1,42.29,117832.0,40.3195,40.5492,40.2812,40.463,117832.0
2020-08-27 13:20:00,42.33,42.53,42.3,42.49,96234.0,40.5013,40.6927,40.4726,40.6544,96234.0
2020-08-27 13:30:00,42.52,42.59,42.47,42.52,106832.0,40.6831,40.7501,40.6353,40.6831,106832.0
2020-08-27 13:40:00,42.52,42.56,42.4,42.44,35546.0,40.6831,40.7214,40.5683,40.6066,35546.0
2020-08-27 13:50:00,42.42,42.57,42.25,42.57,81868.0,40.5874,40.7309,40.4248,40.7309,81868.0
2020-08-27 14:00:00,42.54,42.77,42.54,42.69,57950.0,40.7022,40.9223,40.7022,40.8458,57950.0
2020-08-27 14:10:00,42.69,42.78,42.65,42.66,48768.0,40.8458,40.9319,40.8075,40.8171,48768.0
2020-08-27 14:20:00,42.69,42.77,42.62,42.77,67614.0,40.8458,40.9223,40.7788,40.9223,67614.0
2020-08-27 14:30:00,42.79,42.81,42.7,42.76,45828.0,40.9414,40.9606,40.8553,40.9127,45828.0
2020-08-27 14:40:00,42.8,42.87,42.77,42.77,66650.0,40.951,41.018,40.9223,40.9223,66650.0
2020-08-27 14:50:00,42.77,42.8,42.68,42.77,30610.0,40.9223,40.951,40.8362,40.9223,30610.0
2020-08-27 15:00:00,42.79,42.85,42.67,42.81,35636.0,40.9414,40.9988,40.8266,40.9606,35636.0
2020-08-27 15:10:00,42.87,42.92,42.76,42.92,69438.0,41.018,41.0658,40.9127,41.0658,69438.0
2020-08-27 15:20:00,42.91,42.97,42.81,42.84,50160.0,41.0563,41.1137,40.9606,40.9893,50160.0
2020-08-27 15:30:00,42.84,42.85,42.71,42.71,22394.0,40.9893,40.9988,40.8649,40.8649,22394.0
2020-08-27 15:40:00,42.69,42.79,42.59,42.59,79372.0,40.8458,40.9414,40.7501,40.7501,79372.0
2020-08-27 15:50:00,42.52,42.58,42.35,42.35,127932.0,40.6831,40.7405,40.5204,40.5204,127932.0
2020-08-28 09:30:00,42.9,42.91,42.4,42.59,418398.0,41.0467,41.0563,40.5683,40.7501,418398.0
2020-08-28 09:40:00,42.59,42.77,42.53,42.74,199818.0,40.7501,40.9223,40.6927,40.8936,199818.0
2020-08-28 09:50:00,42.74,42.84,42.66,42.77,137034.0,40.8936,40.9893,40.8171,40.9223,137034.0
2020-08-28 10:00:00,42.8,42.81,42.54,42.63,95486.0,40.951,40.9606,40.7022,40.7884,95486.0
2020-08-28 10:10:00,42.62,42.68,42.46,42.62,146274.0,40.7788,40.8362,40.6257,40.7788,146274.0
2020-08-28 10:20:00,42.59,42.66,42.55,42.55,102882.0,40.7501,40.8171,40.7118,40.7118,102882.0
2020-08-28 10:30:00,42.54,42.68,42.34,42.52,136552.0,40.7022,40.8362,40.5109,40.6831,136552.0
2020-08-28 10:40:00,42.49,42.6,42.48,42.6,51092.0,40.6544,40.7596,40.6448,40.7596,51092.0
2020-08-28 10:50:00,42.6,42.6,42.37,42.47,64238.0,40.7596,40.7596,40.5396,40.6353,64238.0
2020-08-28 11:00:00,42.49,42.66,42.42,42.62,70086.0,40.6544,40.8171,40.5874,40.7788,70086.0
2020-08-28 11:10:00,42.65,42.72,42.59,42.68,71850.0,40.8075,40.8745,40.7501,40.8362,71850.0
2020-08-28 11:20:00,42.71,42.78,42.71,42.74,68098.0,40.8649,40.9319,40.8649,40.8936,68098.0
2020-08-28 11:30:00,42.74,42.81,42.68,42.78,87518.0,40.8936,40.9606,40.8362,40.9319,87518.0
2020-08-28 11:40:00,42.76,42.84,42.75,42.79,59356.0,40.9127,40.9893,40.9032,40.9414,59356.0
2020-08-28 11:50:00,42.8,42.85,42.79,42.8,63984.0,40.951,40.9988,40.9414,40.951,63984.0
2020-08-28 12:00:00,42.78,42.88,42.73,42.86,46374.0,40.9319,41.0275,40.884,41.0084,46374.0
2020-08-28 12:10:00,42.85,42.94,42.85,42.92,32654.0,40.9988,41.085,40.9988,41.0658,32654.0
2020-08-28 12:20:00,42.9,42.94,42.84,42.86,23846.0,41.0467,41.085,40.9893,41.0084,23846.0
2020-08-28 12:30:00,42.87,42.89,42.78,42.84,24162.0,41.018,41.0371,40.9319,40.9893,24162.0
2020-08-28 12:40:00,42.84,43.01,42.84,42.98,84308.0,40.9893,41.1519,40.9893,41.1232,84308.0
2020-08-28 12:50:00,42.99,43.01,42.96,42.99,74040.0,41.1328,41.1519,41.1041,41.1328,74040.0
2020-08-28 13:00:00,42.99,42.99,42.91,42.92,35790.0,41.1328,41.1328,41.0563,41.0658,35790.0
2020-08-28 13:10:00,42.92,42.92,42.81,42.86,60624.0,41.0658,41.0658,40.9606,41.0084,60624.0
2020-08-28 13:20:00,42.87,42.91,42.71,42.71,28480.0,41.018,41.0563,40.8649,40.8649,28480.0
2020-08-28 13:30:00,42.69,42.77,42.69,42.73,76204.0,40.8458,40.9223,40.8458,40.884,76204.0
2020-08-28 13:40:00,42.73,42.77,42.72,42.72,58284.0,40.884,40.9223,40.8745,40.8745,58284.0
2020-08-28 13:50:00,42.7,42.82,42.7,42.77,81646.0,40.8553,40.9701,40.8553,40.9223,81646.0
2020-08-28 14:00:00,42.76,42.83,42.69,42.78,48622.0,40.9127,40.9797,40.8458,40.9319,48622.0
2020-08-28 14:10:00,42.8,42.85,42.78,42.84,96458.0,40.951,40.9988,40.9319,40.9893,96458.0
2020-08-28 14:20:00,42.88,42.92,42.88,42.91,76462.0,41.0275,41.0658,41.0275,41.0563,76462.0
2020-08-28 14:30:00,42.91,42.95,42.88,42.93,59524.0,41.0563,41.0945,41.0275,41.0754,59524.0
2020-08-28 14:40:00,42.93,43.07,42.91,43.06,110866.0,41.0754,41.2093,41.0563,41.1998,110866.0
2020-08-28 14:50:00,43.08,43.08,43.01,43.08,45472.0,41.2189,41.2189,41.1519,41.2189,45472.0
2020-08-28 15:00:00,43.07,43.27,43.06,43.26,134316.0,41.2093,41.4007,41.1998,41.3911,134316.0
2020-08-28 15:10:00,43.26,43.38,43.26,43.35,158380.0,41.3911,41.5059,41.3911,41.4772,158380.0
2020-08-28 15:20:00,43.36,43.44,43.35,43.37,162052.0,41.4868,41.5634,41.4772,41.4964,162052.0
2020-08-28 15:30:00,43.37,43.44,43.35,43.4,90448.0,41.4964,41.5634,41.4772,41.5251,90448.0
2020-08-28 15:40:00,43.39,43.45,43.32,43.33,143102.0,41.5155,41.5729,41.4485,41.4581,143102.0
2020-08-28 15:50:00,43.33,43.41,43.1,43.14,380304.0,41.4581,41.5347,41.238,41.2763,380304.0
2020-08-31 09:30:00,42.88,42.92,42.44,42.65,274060.0,41.0275,41.0658,40.6066,40.8075,274060.0
2020-08-31 09:40:00,42.67,42.72,42.52,42.6,157544.0,40.8266,40.8745,40.6831,40.7596,157544.0
2020-08-31 09:50:00,42.6,42.6,42.4,42.45,182964.0,40.7596,40.7596,40.5683,40.6161,182964.0
2020-08-31 10:00:00,42.44,42.47,42.33,42.42,135260.0,40.6066,40.6353,40.5013,40.5874,135260.0
2020-08-31 10:10:00,42.43,42.48,42.23,42.35,163828.0,40.597,40.6448,40.4056,40.5204,163828.0
2020-08-31 10:20:00,42.37,42.4,42.26,42.3,97374.0,40.5396,40.5683,40.4343,40.4726,97374.0
2020-08-31 10:30:00,42.28,42.5,42.27,42.39,128524.0,40.4535,40.664,40.4439,40.5587,128524.0
2020-08-31 10:40:00,42.38,42.39,42.27,42.38,87784.0,40.5492,40.5587,40.4439,40.5492,87784.0
2020-08-31 10:50:00,42.35,42.42,42.29,42.41,39066.0,40.5204,40.5874,40.463,40.5779,39066.0
2020-08-31 11:00:00,42.44,42.5,42.38,42.38,102332.0,40.6066,40.664,40.5492,40.5492,102332.0
2020-08-31 11:10:00,42.38,42.41,42.21,42.22,135328.0,40.5492,40.5779,40.3865,40.3961,135328.0
2020-08-31 11:20:00,42.23,42.23,41.83,41.9,469736.0,40.4056,40.4056,40.0229,40.0899,469736.0
2020-08-31 11:30:00,41.93,42.06,41.85,42.04,140866.0,40.1186,40.243,40.042,40.2238,140866.0
2020-08-31 11:40:00,42.05,42.2,42.05,42.16,98582.0,40.2334,40.3769,40.2334,40.3387,98582.0
2020-08-31 11:50:00,42.16,42.23,42.15,42.15,57896.0,40.3387,40.4056,40.3291,40.3291,57896.0
2020-08-31 12:00:00,42.15,42.23,42.1,42.21,103574.0,40.3291,40.4056,40.2812,40.3865,103574.0
2020-08-31 12:10:00,42.22,42.29,42.13,42.26,134724.0,40.3961,40.463,40.31,40.4343,134724.0
2020-08-31 12:20:00,42.25,42.29,42.11,42.17,47956.0,40.4248,40.463,40.2908,40.3482,47956.0
2020-08-31 12:30:00,42.16,42.19,42.11,42.14,83344.0,40.3387,40.3674,40.2908,40.3195,83344.0
2020-08-31 12:40:00,42.13,42.18,42.06,42.15,45584.0,40.31,40.3578,40.243,40.3291,45584.0
2020-08-31 12:50:00,42.12,42.24,42.11,42.2,38514.0,40.3004,40.4152,40.2908,40.3769,38514.0
2020-08-31 13:00:00,42.21,42.22,42.13,42.17,45212.0,40.3865,40.3961,40.31,40.3482,45212.0
2020-08-31 13:10:00,42.17,42.24,42.13,42.21,48494.0,40.3482,40.4152,40.31,40.3865,48494.0
2020-08-31 13:20:00,42.19,42.23,42.18,42.22,12320.0,40.3674,40.4056,40.3578,40.3961,12320.0
2020-08-31 13:30:00,42.21,42.27,42.2,42.24,46270.0,40.3865,40.4439,40.3769,40.4152,46270.0
2020-08-31 13:40:00,42.28,42.3,42.23,42.28,50616.0,40.4535,40.4726,40.4056,40.4535,50616.0
2020-08-31 13:50:00,42.27,42.3,42.18,42.22,52694.0,40.4439,40.4726,40.3578,40.3961,52694.0
2020-08-31 14:00:00,42.21,42.21,42.14,42.2,42524.0,40.3865,40.3865,40.3195,40.3769,42524.0
2020-08-31 14:10:00,42.2,42.25,42.13,42.13,51128.0,40.3769,40.4248,40.31,40.31,51128.0
2020-08-31 14:20:00,42.16,42.17,42.06,42.07,54828.0,40.3387,40.3482,40.243,40.2525,54828.0
2020-08-31 14:30:00,42.08,42.16,42.07,42.14,29186.0,40.2621,40.3387,40.2525,40.3195,29186.0
2020-08-31 14:40:00,42.16,42.35,42.15,42.32,74758.0,40.3387,40.5204,40.3291,40.4917,74758.0
2020-08-31 14:50:00,42.33,42.38,42.3,42.31,72614.0,40.5013,40.5492,40.4726,40.4822,72614.0
2020-08-31 15:00:00,42.3,42.34,42.2,42.32,100050.0,40.4726,40.5109,40.3769,40.4917,100050.0
2020-08-31 15:10:00,42.33,42.34,42.15,42.15,64936.0,40.5013,40.5109,40.3291,40.3291,64936.0
2020-08-31 15:20:00,42.16,42.3,42.1,42.3,107236.0,40.3387,40.4726,40.2812,40.4726,107236.0
2020-08-31 15:30:00,42.29,42.38,42.26,42.36,163484.0,40.463,40.5492,40.4343,40.53,163484.0
2020-08-31 15:40:00,42.36,42.64,42.27,42.64,347788.0,40.53,40.7979,40.4439,40.7979,347788.0
2020-08-31 15:50:00,42.6,42.67,41.99,41.99,408088.0,40.7596,40.8266,40.176,40.176,408088.0
2020-09-01 09:30:00,41.77,41.92,41.52,41.92,291452.0,39.9655,40.109,39.7263,40.109,291452.0
2020-09-01 09:40:00,41.95,42.15,41.9,42.14,138610.0,40.1377,40.3291,40.0899,40.3195,138610.0
2020-09-01 09:50:00,42.13,42.2,42.03,42.18,112690.0,40.31,40.3769,40.2143,40.3578,112690.0
2020-09-01 10:00:00,42.18,42.38,42.09,42.09,165226.0,40.3578,40.5492,40.2717,40.2717,165226.0
2020-09-01 10:10:00,42.1,42.24,42.08,42.19,90828.0,40.2812,40.4152,40.2621,40.3674,90828.0
2020-09-01 10:20:00,42.22,42.51,42.22,42.51,133052.0,40.3961,40.6735,40.3961,40.6735,133052.0
2020-09-01 10:30:00,42.51,42.53,42.42,42.5,61364.0,40.6735,40.6927,40.5874,40.664,61364.0
2020-09-01 10:40:00,42.5,42.54,42.41,42.41,64036.0,40.664,40.7022,40.5779,40.5779,64036.0
2020-09-01 10:50:00,42.42,42.47,42.24,42.27,295532.0,40.5874,40.6353,40.4152,40.4439,295532.0
2020-09-01 11:00:00,42.3,42.41,42.27,42.38,45684.0,40.4726,40.5779,40.4439,40.5492,45684.0
2020-09-01 11:10:00,42.4,42.57,42.37,42.5,31230.0,40.5683,40.7309,40.5396,40.664,31230.0
2020-09-01 11:20:00,42.51,42.51,42.3,42.47,271964.0,40.6735,40.6735,40.4726,40.6353,271964.0
2020-09-01 11:30:00,42.47,42.58,42.43,42.46,64918.0,40.6353,40.7405,40.597,40.6257,64918.0
2020-09-01 11:40:00,42.48,42.51,42.42,42.5,19508.0,40.6448,40.6735,40.5874,40.664,19508.0
2020-09-01 11:50:00,42.52,42.63,42.43,42.46,125412.0,40.6831,40.7884,40.597,40.6257,125412.0
2020-09-01 12:00:00,42.45,42.57,42.43,42.55,25342.0,40.6161,40.7309,40.597,40.7118,25342.0
2020-09-01 12:10:00,42.53,42.59,42.52,42.58,16318.0,40.6927,40.7501,40.6831,40.7405,16318.0
2020-09-01 12:20:00,42.57,42.6,42.44,42.46,20238.0,40.7309,40.7596,40.6066,40.6257,20238.0
2020-09-01 12:30:00,42.44,42.48,42.38,42.46,36358.0,40.6066,40.6448,40.5492,40.6257,36358.0
2020-09-01 12:40:00,42.47,42.48,42.42,42.44,28852.0,40.6353,40.6448,40.5874,40.6066,28852.0
2020-09-01 12:50:00,42.43,42.49,42.42,42.49,38734.0,40.597,40.6544,40.5874,40.6544,38734.0
2020-09-01 13:00:00,42.48,42.5,42.46,42.48,25634.0,40.6448,40.664,40.6257,40.6448,25634.0
2020-09-01 13:10:00,42.48,42.48,42.42,42.45,14400.0,40.6448,40.6448,40.5874,40.6161,14400.0
2020-09-01 13:20:00,42.43,42.47,42.41,42.41,56402.0,40.597,40.6353,40.5779,40.5779,56402.0
2020-09-01 13:30:00,42.42,42.52,42.41,42.49,25210.0,40.5874,40.6831,40.5779,40.6544,25210.0
2020-09-01 13:40:00,42.5,42.63,42.5,42.6,60600.0,40.664,40.7884,40.664,40.7596,60600.0
2020-09-01 13:50:00,42.6,42.6,42.48,42.52,74754.0,40.7596,40.7596,40.6448,40.6831,74754.0
2020-09-01 14:00:00,42.56,42.63,42.54,42.63,48356.0,40.7214,40.7884,40.7022,40.7884,48356.0
2020-09-01 14:10:00,42.63,42.68,42.6,42.61,66332.0,40.7884,40.8362,40.7596,40.7692,66332.0
2020-09-01 14:20:00,42.63,42.74,42.63,42.71,89312.0,40.7884,40.8936,40.7884,40.8649,89312.0
2020-09-01 14:30:00,42.71,42.81,42.69,42.81,65698.0,40.8649,40.9606,40.8458,40.9606,65698.0
2020-09-01 14:40:00,42.81,42.86,42.79,42.85,53594.0,40.9606,41.0084,40.9414,40.9988,53594.0
2020-09-01 14:50:00,42.85,42.89,42.81,42.85,61294.0,40.9988,41.0371,40.9606,40.9988,61294.0
2020-09-01 15:00:00,42.85,42.87,42.78,42.83,22424.0,40.9988,41.018,40.9319,40.9797,22424.0
2020-09-01 15:10:00,42.83,42.84,42.65,42.72,62224.0,40.9797,40.9893,40.8075,40.8745,62224.0
2020-09-01 15:20:00,42.72,42.79,42.67,42.68,63360.0,40.8745,40.9414,40.8266,40.8362,63360.0
2020-09-01 15:30:00,42.7,42.77,42.66,42.77,74282.0,40.8553,40.9223,40.8171,40.9223,74282.0
2020-09-01 15:40:00,42.77,42.99,42.77,42.88,138474.0,40.9223,41.1328,40.9223,41.0275,138474.0
2020-09-01 15:50:00,42.83,43.17,42.83,43.16,198192.0,40.9797,41.305,40.9797,41.2955,198192.0
2020-09-02 09:30:00,43.73,43.99,43.5,43.95,628098.0,41.8408,42.0896,41.6208,42.0513,628098.0
2020-09-02 09:40:00,43.95,43.97,43.77,43.77,144674.0,42.0513,42.0705,41.8791,41.8791,144674.0
2020-09-02 09:50:00,43.76,44.02,43.65,43.99,205950.0,41.8695,42.1183,41.7643,42.0896,205950.0
2020-09-02 10:00:00,44.01,44.05,43.77,43.81,148864.0,42.1087,42.147,41.8791,41.9174,148864.0
2020-09-02 10:10:00,43.81,44.13,43.75,44.08,143872.0,41.9174,42.2235,41.86,42.1757,143872.0
2020-09-02 10:20:00,44.08,44.24,44.06,44.23,138828.0,42.1757,42.3288,42.1566,42.3192,138828.0
2020-09-02 10:30:00,44.24,44.4,44.2,44.27,139918.0,42.3288,42.4819,42.2905,42.3575,139918.0
2020-09-02 10:40:00,44.29,44.36,44.13,44.21,100512.0,42.3766,42.4436,42.2235,42.3001,100512.0
2020-09-02 10:50:00,44.2,44.27,44.12,44.15,98872.0,42.2905,42.3575,42.214,42.2427,98872.0
2020-09-02 11:00:00,44.16,44.27,44.06,44.11,48214.0,42.2523,42.3575,42.1566,42.2044,48214.0
2020-09-02 11:10:00,44.09,44.17,43.99,44.01,63980.0,42.1853,42.2618,42.0896,42.1087,63980.0
2020-09-02 11:20:00,44.01,44.05,43.86,43.96,133304.0,42.1087,42.147,41.9652,42.0609,133304.0
2020-09-02 11:30:00,43.96,44.1,43.85,43.87,165056.0,42.0609,42.1948,41.9556,41.9748,165056.0
2020-09-02 11:40:00,43.85,44.0,43.85,43.99,87446.0,41.9556,42.0992,41.9556,42.0896,87446.0
2020-09-02 11:50:00,43.99,44.13,43.94,44.12,70218.0,42.0896,42.2235,42.0418,42.214,70218.0
2020-09-02 12:00:00,44.1,44.17,44.05,44.05,94210.0,42.1948,42.2618,42.147,42.147,94210.0
2020-09-02 12:10:00,44.06,44.2,44.06,44.16,59146.0,42.1566,42.2905,42.1566,42.2523,59146.0
2020-09-02 12:20:00,44.18,44.31,44.16,44.27,74890.0,42.2714,42.3958,42.2523,42.3575,74890.0
2020-09-02 12:30:00,44.29,44.35,44.2,44.3,91308.0,42.3766,42.434,42.2905,42.3862,91308.0
2020-09-02 12:40:00,44.29,44.35,44.27,44.3,40684.0,42.3766,42.434,42.3575,42.3862,40684.0
2020-09-02 12:50:00,44.31,44.34,44.29,44.3,44682.0,42.3958,42.4245,42.3766,42.3862,44682.0
2020-09-02 13:00:00,44.3,44.32,44.26,44.27,23614.0,42.3862,42.4053,42.3479,42.3575,23614.0
2020-09-02 13:10:00,44.3,44.52,44.27,44.49,100226.0,42.3862,42.5967,42.3575,42.568,100226.0
2020-09-02 13:20:00,44.5,44.57,44.48,44.52,44752.0,42.5776,42.6445,42.5584,42.5967,44752.0
2020-09-02 13:30:00,44.53,44.63,44.52,44.62,52826.0,42.6063,42.7019,42.5967,42.6924,52826.0
2020-09-02 13:40:00,44.61,44.63,44.55,44.56,31348.0,42.6828,42.7019,42.6254,42.635,31348.0
2020-09-02 13:50:00,44.56,44.57,44.48,44.49,35372.0,42.635,42.6445,42.5584,42.568,35372.0
2020-09-02 14:00:00,44.5,44.51,44.31,44.48,77360.0,42.5776,42.5871,42.3958,42.5584,77360.0
2020-09-02 14:10:00,44.44,44.45,44.32,44.41,28212.0,42.5202,42.5297,42.4053,42.4915,28212.0
2020-09-02 14:20:00,44.43,44.52,44.43,44.5,81072.0,42.5106,42.5967,42.5106,42.5776,81072.0
2020-09-02 14:30:00,44.49,44.55,44.44,44.47,36652.0,42.568,42.6254,42.5202,42.5489,36652.0
2020-09-02 14:40:00,44.48,44.65,44.43,44.63,96078.0,42.5584,42.7211,42.5106,42.7019,96078.0
2020-09-02 14:50:00,44.62,44.75,44.62,44.75,85460.0,42.6924,42.8168,42.6924,42.8168,85460.0
2020-09-02 15:00:00,44.74,44.8,44.69,44.79,89960.0,42.8072,42.8646,42.7594,42.855,89960.0
2020-09-02 15:10:00,44.79,45.07,44.79,45.07,190508.0,42.855,43.1229,42.855,43.1229,190508.0
2020-09-02 15:20:00,45.06,45.17,45.03,45.08,184406.0,43.1134,43.2186,43.0847,43.1325,184406.0
2020-09-02 15:30:00,45.08,45.24,45.03,45.23,150058.0,43.1325,43.2856,43.0847,43.276,150058.0
2020-09-02 15:40:00,45.23,45.48,45.22,45.48,185478.0,43.276,43.5152,43.2665,43.5152,185478.0
2020-09-02 15:50:00,45.49,45.49,45.13,45.13,389826.0,43.5248,43.5248,43.1803,43.1803,389826.0
2020-09-03 09:30:00,45.02,45.36,44.98,45.34,242624.0,43.0751,43.4004,43.0368,43.3813,242624.0
2020-09-03 09:40:00,45.33,45.66,45.24,45.57,252120.0,43.3717,43.6875,43.2856,43.6013,252120.0
2020-09-03 09:50:00,45.54,45.54,45.21,45.5,159922.0,43.5726,43.5726,43.2569,43.5344,159922.0
2020-09-03 10:00:00,45.48,45.48,44.69,44.75,203786.0,43.5152,43.5152,42.7594,42.8168,203786.0
2020-09-03 10:10:00,44.74,44.84,44.51,44.57,142170.0,42.8072,42.9029,42.5871,42.6445,142170.0
2020-09-03 10:20:00,44.58,44.59,43.88,44.23,257118.0,42.6541,42.6637,41.9843,42.3192,257118.0
2020-09-03 10:30:00,44.07,44.44,43.9,44.04,199736.0,42.1661,42.5202,42.0035,42.1374,199736.0
2020-09-03 10:40:00,44.09,44.2,43.58,43.6,184890.0,42.1853,42.2905,41.6973,41.7164,184890.0
2020-09-03 10:50:00,43.63,43.85,43.56,43.68,159934.0,41.7451,41.9556,41.6782,41.793,159934.0
2020-09-03 11:00:00,43.68,43.7,42.53,42.72,407816.0,41.793,41.8121,40.6927,40.8745,407816.0
2020-09-03 11:10:00,42.75,42.85,41.42,41.51,426228.0,40.9032,40.9988,39.6306,39.7167,426228.0
2020-09-03 11:20:00,41.45,42.1,41.37,42.02,561956.0,39.6593,40.2812,39.5828,40.2047,561956.0
2020-09-03 11:30:00,41.99,42.47,41.87,42.44,305644.0,40.176,40.6353,40.0612,40.6066,305644.0
2020-09-03 11:40:00,42.45,42.82,42.45,42.63,293708.0,40.6161,40.9701,40.6161,40.7884,293708.0
2020-09-03 11:50:00,42.66,42.86,42.31,42.44,247706.0,40.8171,41.0084,40.4822,40.6066,247706.0
2020-09-03 12:00:00,42.42,42.57,42.18,42.46,133998.0,40.5874,40.7309,40.3578,40.6257,133998.0
2020-09-03 12:10:00,42.53,42.79,42.5,42.65,243402.0,40.6927,40.9414,40.664,40.8075,243402.0
2020-09-03 12:20:00,42.6,42.62,42.29,42.3,118830.0,40.7596,40.7788,40.463,40.4726,118830.0
2020-09-03 12:30:00,42.28,42.41,41.79,42.16,199154.0,40.4535,40.5779,39.9846,40.3387,199154.0
2020-09-03 12:40:00,42.19,42.19,41.68,41.7,193656.0,40.3674,40.3674,39.8794,39.8985,193656.0
2020-09-03 12:50:00,41.76,41.99,41.58,41.6,222018.0,39.9559,40.176,39.7837,39.8028,222018.0
2020-09-03 13:00:00,41.6,41.69,41.16,41.63,293532.0,39.8028,39.889,39.3819,39.8316,293532.0
2020-09-03 13:10:00,41.58,41.97,41.43,41.49,245570.0,39.7837,40.1569,39.6402,39.6976,245570.0
2020-09-03 13:20:00,41.52,41.98,41.38,41.96,267990.0,39.7263,40.1664,39.5924,40.1473,267990.0
2020-09-03 13:30:00,41.94,41.94,41.27,41.27,305924.0,40.1282,40.1282,39.4871,39.4871,305924.0
2020-09-03 13:40:00,41.35,41.51,41.17,41.2,263480.0,39.5636,39.7167,39.3914,39.4201,263480.0
2020-09-03 13:50:00,41.17,41.59,41.17,41.42,158908.0,39.3914,39.7933,39.3914,39.6306,158908.0
2020-09-03 14:00:00,41.38,41.51,41.27,41.35,116856.0,39.5924,39.7167,39.4871,39.5636,116856.0
2020-09-03 14:10:00,41.31,41.62,41.12,41.17,256334.0,39.5254,39.822,39.3436,39.3914,256334.0
2020-09-03 14:20:00,41.25,41.37,41.04,41.3,239612.0,39.468,39.5828,39.267,39.5158,239612.0
2020-09-03 14:30:00,41.27,41.93,41.26,41.68,232712.0,39.4871,40.1186,39.4775,39.8794,232712.0
2020-09-03 14:40:00,41.72,41.77,41.33,41.38,121624.0,39.9177,39.9655,39.5445,39.5924,121624.0
2020-09-03 14:50:00,41.37,41.49,40.95,40.97,224208.0,39.5828,39.6976,39.1809,39.2001,224208.0
2020-09-03 15:00:00,40.93,41.13,40.75,40.85,231502.0,39.1618,39.3532,38.9896,39.0852,231502.0
2020-09-03 15:10:00,40.85,41.08,40.72,40.85,164454.0,39.0852,39.3053,38.9609,39.0852,164454.0
2020-09-03 15:20:00,40.83,40.89,40.4,40.52,256906.0,39.0661,39.1235,38.6547,38.7695,256906.0
2020-09-03 15:30:00,40.49,41.09,40.41,40.94,175822.0,38.7408,39.3149,38.6643,39.1714,175822.0
2020-09-03 15:40:00,40.96,41.23,40.74,40.74,178702.0,39.1905,39.4488,38.98,38.98,178702.0
2020-09-03 15:50:00,40.71,41.6,40.52,41.44,609602.0,38.9513,39.8028,38.7695,39.6498,609602.0
2020-09-04 09:30:00,42.17,42.52,41.97,42.1,431682.0,40.3482,40.6831,40.1569,40.2812,431682.0
2020-09-04 09:40:00,42.07,42.49,41.97,42.07,229964.0,40.2525,40.6544,40.1569,40.2525,229964.0
2020-09-04 09:50:00,42.06,42.17,41.52,41.53,226728.0,40.243,40.3482,39.7263,39.7359,226728.0
2020-09-04 10:00:00,41.53,42.03,41.53,41.82,166716.0,39.7359,40.2143,39.7359,40.0133,166716.0
2020-09-04 10:10:00,41.76,41.81,40.63,40.65,264240.0,39.9559,40.0038,38.8748,38.8939,264240.0
2020-09-04 10:20:00,40.6,40.93,40.11,40.16,283762.0,38.846,39.1618,38.3772,38.4251,283762.0
2020-09-04 10:30:00,40.17,40.47,39.1,39.7,356354.0,38.4346,38.7217,37.4108,37.9849,356354.0
2020-09-04 10:40:00,39.69,39.71,38.83,39.57,368558.0,37.9754,37.9945,37.1525,37.8605,368558.0
2020-09-04 10:50:00,39.55,39.85,39.15,39.66,184388.0,37.8414,38.1284,37.4587,37.9467,184388.0
2020-09-04 11:00:00,39.64,39.77,39.21,39.31,177580.0,37.9275,38.0519,37.5161,37.6118,177580.0
2020-09-04 11:10:00,39.29,39.52,39.06,39.35,72566.0,37.5926,37.8127,37.3726,37.65,72566.0
2020-09-04 11:20:00,39.31,39.34,38.67,38.94,170556.0,37.6118,37.6405,36.9994,37.2578,170556.0
2020-09-04 11:30:00,38.92,39.41,38.9,39.28,155460.0,37.2386,37.7075,37.2195,37.5831,155460.0
2020-09-04 11:40:00,39.23,39.34,38.83,39.01,169616.0,37.5352,37.6405,37.1525,37.3247,169616.0
2020-09-04 11:50:00,38.97,39.55,38.83,39.46,220380.0,37.2865,37.8414,37.1525,37.7553,220380.0
2020-09-04 12:00:00,39.46,39.69,39.31,39.34,159438.0,37.7553,37.9754,37.6118,37.6405,159438.0
2020-09-04 12:10:00,39.35,39.56,39.15,39.22,116324.0,37.65,37.851,37.4587,37.5257,116324.0
2020-09-04 12:20:00,39.3,39.9,39.18,39.85,135914.0,37.6022,38.1763,37.4874,38.1284,135914.0
2020-09-04 12:30:00,39.87,40.18,39.79,40.09,105928.0,38.1476,38.4442,38.071,38.3581,105928.0
2020-09-04 12:40:00,40.14,40.4,40.0,40.1,82730.0,38.4059,38.6547,38.272,38.3676,82730.0
2020-09-04 12:50:00,40.11,40.23,39.95,40.13,77980.0,38.3772,38.492,38.2241,38.3964,77980.0
2020-09-04 13:00:00,40.12,40.12,39.77,39.8,41150.0,38.3868,38.3868,38.0519,38.0806,41150.0
2020-09-04 13:10:00,39.88,39.96,39.54,39.55,72224.0,38.1572,38.2337,37.8318,37.8414,72224.0
2020-09-04 13:20:00,39.6,39.97,39.6,39.8,53182.0,37.8892,38.2433,37.8892,38.0806,53182.0
2020-09-04 13:30:00,39.78,39.92,39.56,39.92,86368.0,38.0615,38.1954,37.851,38.1954,86368.0
2020-09-04 13:40:00,39.9,40.07,39.77,39.99,50906.0,38.1763,38.3389,38.0519,38.2624,50906.0
2020-09-04 13:50:00,39.95,40.16,39.75,40.1,62814.0,38.2241,38.4251,38.0328,38.3676,62814.0
2020-09-04 14:00:00,40.1,40.19,39.93,40.06,58332.0,38.3676,38.4538,38.205,38.3294,58332.0
2020-09-04 14:10:00,40.02,40.2,39.88,40.17,33394.0,38.2911,38.4633,38.1572,38.4346,33394.0
2020-09-04 14:20:00,40.16,40.52,40.06,40.47,74038.0,38.4251,38.7695,38.3294,38.7217,74038.0
2020-09-04 14:30:00,40.51,41.0,40.37,41.0,163306.0,38.7599,39.2288,38.626,39.2288,163306.0
2020-09-04 14:40:00,40.96,41.48,40.95,41.25,163804.0,39.1905,39.688,39.1809,39.468,163804.0
2020-09-04 14:50:00,41.24,41.46,41.04,41.42,138616.0,39.4584,39.6689,39.267,39.6306,138616.0
2020-09-04 15:00:00,41.44,41.46,41.2,41.38,173774.0,39.6498,39.6689,39.4201,39.5924,173774.0
2020-09-04 15:10:00,41.41,41.61,41.06,41.48,206244.0,39.6211,39.8124,39.2862,39.688,206244.0
2020-09-04 15:20:00,41.47,41.69,41.37,41.5,193918.0,39.6785,39.889,39.5828,39.7072,193918.0
2020-09-04 15:30:00,41.49,41.52,40.79,40.94,208554.0,39.6976,39.7263,39.0278,39.1714,208554.0
2020-09-04 15:40:00,40.96,41.2,40.66,40.66,137854.0,39.1905,39.4201,38.9035,38.9035,137854.0
2020-09-04 15:50:00,40.63,40.97,40.62,40.77,232752.0,38.8748,39.2001,38.8652,39.0087,232752.0
2020-09-08 09:30:00,39.45,39.47,38.69,38.81,510106.0,37.7457,37.7649,37.0186,37.1334,510106.0
2020-09-08 09:40:00,38.76,38.77,38.12,38.17,399848.0,37.0855,37.0951,36.4732,36.521,399848.0
2020-09-08 09:50:00,38.15,38.71,38.1,38.69,183152.0,36.5019,37.0377,36.454,37.0186,183152.0
2020-09-08 10:00:00,38.73,38.74,37.96,38.42,197912.0,37.0568,37.0664,36.3201,36.7602,197912.0
2020-09-08 10:10:00,38.45,38.79,38.33,38.53,237386.0,36.7889,37.1142,36.6741,36.8655,237386.0
2020-09-08 10:20:00,38.53,38.93,38.4,38.88,223346.0,36.8655,37.2482,36.7411,37.2004,223346.0
2020-09-08 10:30:00,38.83,39.2,38.75,39.19,204226.0,37.1525,37.5065,37.076,37.497,204226.0
2020-09-08 10:40:00,39.22,39.23,38.32,38.33,154554.0,37.5257,37.5352,36.6645,36.6741,154554.0
2020-09-08 10:50:00,38.29,38.73,38.24,38.49,161974.0,36.6358,37.0568,36.588,36.8272,161974.0
2020-09-08 11:00:00,38.38,38.96,38.24,38.96,162544.0,36.722,37.2769,36.588,37.2769,162544.0
2020-09-08 11:10:00,38.99,39.09,38.84,39.02,106544.0,37.3056,37.4013,37.1621,37.3343,106544.0
2020-09-08 11:20:00,39.06,39.07,38.73,38.8,53856.0,37.3726,37.3821,37.0568,37.1238,53856.0
2020-09-08 11:30:00,38.74,38.87,38.5,38.5,128588.0,37.0664,37.1908,36.8368,36.8368,128588.0
2020-09-08 11:40:00,38.51,38.54,38.32,38.46,141956.0,36.8463,36.875,36.6645,36.7985,141956.0
2020-09-08 11:50:00,38.51,38.67,38.23,38.58,259366.0,36.8463,36.9994,36.5784,36.9133,259366.0
2020-09-08 12:00:00,38.58,38.83,38.52,38.74,131492.0,36.9133,37.1525,36.8559,37.0664,131492.0
2020-09-08 12:10:00,38.82,38.91,38.72,38.81,150180.0,37.1429,37.2291,37.0473,37.1334,150180.0
2020-09-08 12:20:00,38.85,39.05,38.77,38.79,82228.0,37.1716,37.363,37.0951,37.1142,82228.0
2020-09-08 12:30:00,38.78,38.88,38.66,38.79,105098.0,37.1047,37.2004,36.9899,37.1142,105098.0
2020-09-08 12:40:00,38.81,39.09,38.69,39.05,134460.0,37.1334,37.4013,37.0186,37.363,134460.0
2020-09-08 12:50:00,39.02,39.13,38.97,39.03,87920.0,37.3343,37.4396,37.2865,37.3439,87920.0
2020-09-08 13:00:00,39.02,39.14,38.94,38.97,103940.0,37.3343,37.4491,37.2578,37.2865,103940.0
2020-09-08 13:10:00,39.06,39.3,39.05,39.29,85884.0,37.3726,37.6022,37.363,37.5926,85884.0
2020-09-08 13:20:00,39.25,39.31,39.16,39.22,84014.0,37.5544,37.6118,37.4683,37.5257,84014.0
2020-09-08 13:30:00,39.18,39.36,39.05,39.33,144038.0,37.4874,37.6596,37.363,37.6309,144038.0
2020-09-08 13:40:00,39.31,39.42,39.26,39.35,114404.0,37.6118,37.717,37.5639,37.65,114404.0
2020-09-08 13:50:00,39.35,39.44,39.24,39.25,95018.0,37.65,37.7362,37.5448,37.5544,95018.0
2020-09-08 14:00:00,39.29,39.37,39.1,39.16,129094.0,37.5926,37.6692,37.4108,37.4683,129094.0
2020-09-08 14:10:00,39.15,39.22,38.85,38.91,71766.0,37.4587,37.5257,37.1716,37.2291,71766.0
2020-09-08 14:20:00,38.93,38.95,38.77,38.78,71490.0,37.2482,37.2673,37.0951,37.1047,71490.0
2020-09-08 14:30:00,38.72,38.76,38.41,38.45,163584.0,37.0473,37.0855,36.7507,36.7889,163584.0
2020-09-08 14:40:00,38.48,38.48,38.1,38.26,108920.0,36.8176,36.8176,36.454,36.6071,108920.0
2020-09-08 14:50:00,38.22,38.41,37.96,38.37,270938.0,36.5689,36.7507,36.3201,36.7124,270938.0
2020-09-08 15:00:00,38.34,38.34,37.8,38.0,188080.0,36.6837,36.6837,36.167,36.3584,188080.0
2020-09-08 15:10:00,38.05,38.41,38.05,38.27,231666.0,36.4062,36.7507,36.4062,36.6167,231666.0
2020-09-08 15:20:00,38.26,38.61,38.26,38.61,319798.0,36.6071,36.942,36.6071,36.942,319798.0
2020-09-08 15:30:00,38.58,38.76,38.32,38.45,168934.0,36.9133,37.0855,36.6645,36.7889,168934.0
2020-09-08 15:40:00,38.49,38.6,38.21,38.39,166300.0,36.8272,36.9324,36.5593,36.7315,166300.0
2020-09-08 15:50:00,38.33,38.35,37.9,37.98,325396.0,36.6741,36.6932,36.2627,36.3392,325396.0
2020-09-09 09:30:00,39.1,39.14,38.81,38.88,245530.0,37.4108,37.4491,37.1334,37.2004,245530.0
2020-09-09 09:40:00,38.86,39.13,38.82,38.96,118082.0,37.1812,37.4396,37.1429,37.2769,118082.0
2020-09-09 09:50:00,39.0,39.51,38.99,39.51,220822.0,37.3152,37.8031,37.3056,37.8031,220822.0
2020-09-09 10:00:00,39.55,39.82,39.52,39.59,279762.0,37.8414,38.0997,37.8127,37.8797,279762.0
2020-09-09 10:10:00,39.62,39.97,39.61,39.88,195696.0,37.9084,38.2433,37.8988,38.1572,195696.0
2020-09-09 10:20:00,39.87,39.97,39.75,39.76,204412.0,38.1476,38.2433,38.0328,38.0423,204412.0
2020-09-09 10:30:00,39.81,39.91,39.76,39.82,54068.0,38.0902,38.1859,38.0423,38.0997,54068.0
2020-09-09 10:40:00,39.84,39.94,39.73,39.74,95328.0,38.1189,38.2146,38.0136,38.0232,95328.0
2020-09-09 10:50:00,39.76,39.8,39.6,39.76,108876.0,38.0423,38.0806,37.8892,38.0423,108876.0
2020-09-09 11:00:00,39.84,40.13,39.84,39.94,127786.0,38.1189,38.3964,38.1189,38.2146,127786.0
2020-09-09 11:10:00,39.89,39.99,39.84,39.92,157440.0,38.1667,38.2624,38.1189,38.1954,157440.0
2020-09-09 11:20:00,39.92,40.18,39.92,40.15,121402.0,38.1954,38.4442,38.1954,38.4155,121402.0
2020-09-09 11:30:00,40.16,40.18,40.06,40.17,74148.0,38.4251,38.4442,38.3294,38.4346,74148.0
2020-09-09 11:40:00,40.16,40.26,40.1,40.22,93732.0,38.4251,38.5207,38.3676,38.4825,93732.0
2020-09-09 11:50:00,40.19,40.26,40.1,40.13,59474.0,38.4538,38.5207,38.3676,38.3964,59474.0
2020-09-09 12:00:00,40.13,40.2,40.1,40.19,47104.0,38.3964,38.4633,38.3676,38.4538,47104.0
2020-09-09 12:10:00,40.19,40.25,40.19,40.21,72148.0,38.4538,38.5112,38.4538,38.4729,72148.0
2020-09-09 12:20:00,40.22,40.26,40.16,40.17,69312.0,38.4825,38.5207,38.4251,38.4346,69312.0
2020-09-09 12:30:00,40.2,40.35,40.18,40.34,84526.0,38.4633,38.6068,38.4442,38.5973,84526.0
2020-09-09 12:40:00,40.34,40.41,40.31,40.34,86666.0,38.5973,38.6643,38.5686,38.5973,86666.0
2020-09-09 12:50:00,40.34,40.35,40.28,40.32,77654.0,38.5973,38.6068,38.5399,38.5781,77654.0
2020-09-09 13:00:00,40.35,40.59,40.32,40.59,121606.0,38.6068,38.8365,38.5781,38.8365,121606.0
2020-09-09 13:10:00,40.58,40.67,40.56,40.6,165998.0,38.8269,38.913,38.8078,38.846,165998.0
2020-09-09 13:20:00,40.6,40.7,40.6,40.65,137460.0,38.846,38.9417,38.846,38.8939,137460.0
2020-09-09 13:30:00,40.65,40.83,40.64,40.79,117676.0,38.8939,39.0661,38.8843,39.0278,117676.0
2020-09-09 13:40:00,40.8,40.81,40.57,40.68,106704.0,39.0374,39.047,38.8173,38.9226,106704.0
2020-09-09 13:50:00,40.67,40.71,40.6,40.64,39784.0,38.913,38.9513,38.846,38.8843,39784.0
2020-09-09 14:00:00,40.68,40.72,40.51,40.7,108022.0,38.9226,38.9609,38.7599,38.9417,108022.0
2020-09-09 14:10:00,40.71,40.74,40.66,40.66,52578.0,38.9513,38.98,38.9035,38.9035,52578.0
2020-09-09 14:20:00,40.65,40.67,40.46,40.49,45242.0,38.8939,38.913,38.7121,38.7408,45242.0
2020-09-09 14:30:00,40.52,40.73,40.52,40.7,61764.0,38.7695,38.9704,38.7695,38.9417,61764.0
2020-09-09 14:40:00,40.68,40.74,40.63,40.68,25952.0,38.9226,38.98,38.8748,38.9226,25952.0
2020-09-09 14:50:00,40.66,40.8,40.63,40.7,61436.0,38.9035,39.0374,38.8748,38.9417,61436.0
2020-09-09 15:00:00,40.74,40.87,40.74,40.85,75256.0,38.98,39.1044,38.98,39.0852,75256.0
2020-09-09 15:10:00,40.86,40.86,40.74,40.84,63460.0,39.0948,39.0948,38.98,39.0757,63460.0
2020-09-09 15:20:00,40.87,40.93,40.74,40.79,82660.0,39.1044,39.1618,38.98,39.0278,82660.0
2020-09-09 15:30:00,40.8,40.87,40.42,40.42,110672.0,39.0374,39.1044,38.6738,38.6738,110672.0
2020-09-09 15:40:00,40.41,40.48,40.17,40.27,120036.0,38.6643,38.7312,38.4346,38.5303,120036.0
2020-09-09 15:50:00,40.29,40.37,39.79,39.8,329132.0,38.5494,38.626,38.071,38.0806,329132.0
2020-09-10 09:30:00,40.34,40.71,40.27,40.65,194704.0,38.5973,38.9513,38.5303,38.8939,194704.0
2020-09-10 09:40:00,40.68,40.81,40.6,40.6,137590.0,38.9226,39.047,38.846,38.846,137590.0
2020-09-10 09:50:00,40.6,40.7,40.41,40.43,208658.0,38.846,38.9417,38.6643,38.6834,208658.0
2020-09-10 10:00:00,40.45,40.67,40.41,40.44,105524.0,38.7025,38.913,38.6643,38.693,105524.0
2020-09-10 10:10:00,40.45,40.59,40.29,40.54,122620.0,38.7025,38.8365,38.5494,38.7886,122620.0
2020-09-10 10:20:00,40.49,40.6,40.2,40.2,98642.0,38.7408,38.846,38.4633,38.4633,98642.0
2020-09-10 10:30:00,40.18,40.48,40.17,40.46,89204.0,38.4442,38.7312,38.4346,38.7121,89204.0
2020-09-10 10:40:00,40.45,40.5,39.78,39.85,119314.0,38.7025,38.7504,38.0615,38.1284,119314.0
2020-09-10 10:50:00,39.83,40.05,39.33,39.37,200758.0,38.1093,38.3198,37.6309,37.6692,200758.0
2020-09-10 11:00:00,39.35,39.75,39.17,39.7,143462.0,37.65,38.0328,37.4778,37.9849,143462.0
2020-09-10 11:10:00,39.68,39.85,39.36,39.67,122300.0,37.9658,38.1284,37.6596,37.9562,122300.0
2020-09-10 11:20:00,39.68,40.02,39.68,40.02,58626.0,37.9658,38.2911,37.9658,38.2911,58626.0
2020-09-10 11:30:00,40.07,40.07,39.84,39.91,49502.0,38.3389,38.3389,38.1189,38.1859,49502.0
2020-09-10 11:40:00,39.9,40.01,39.73,39.98,52288.0,38.1763,38.2815,38.0136,38.2528,52288.0
2020-09-10 11:50:00,40.01,40.02,39.48,39.58,56028.0,38.2815,38.2911,37.7744,37.8701,56028.0
2020-09-10 12:00:00,39.49,39.71,39.35,39.51,111434.0,37.784,37.9945,37.65,37.8031,111434.0
2020-09-10 12:10:00,39.56,39.71,39.38,39.55,69200.0,37.851,37.9945,37.6788,37.8414,69200.0
2020-09-10 12:20:00,39.56,39.6,39.29,39.45,62006.0,37.851,37.8892,37.5926,37.7457,62006.0
2020-09-10 12:30:00,39.38,39.52,38.95,38.99,136168.0,37.6788,37.8127,37.2673,37.3056,136168.0
2020-09-10 12:40:00,39.02,39.16,38.93,38.99,70660.0,37.3343,37.4683,37.2482,37.3056,70660.0
2020-09-10 12:50:00,38.99,39.28,38.99,39.24,70930.0,37.3056,37.5831,37.3056,37.5448,70930.0
2020-09-10 13:00:00,39.3,39.43,39.2,39.43,52048.0,37.6022,37.7266,37.5065,37.7266,52048.0
2020-09-10 13:10:00,39.48,39.63,39.37,39.6,52280.0,37.7744,37.918,37.6692,37.8892,52280.0
2020-09-10 13:20:00,39.62,39.63,39.32,39.34,32292.0,37.9084,37.918,37.6213,37.6405,32292.0
2020-09-10 13:30:00,39.37,39.52,39.27,39.27,32078.0,37.6692,37.8127,37.5735,37.5735,32078.0
2020-09-10 13:40:00,39.22,39.29,39.13,39.21,30502.0,37.5257,37.5926,37.4396,37.5161,30502.0
2020-09-10 13:50:00,39.25,39.25,39.04,39.15,23510.0,37.5544,37.5544,37.3534,37.4587,23510.0
2020-09-10 14:00:00,39.08,39.35,39.08,39.28,33958.0,37.3917,37.65,37.3917,37.5831,33958.0
2020-09-10 14:10:00,39.34,39.35,38.77,38.88,122874.0,37.6405,37.65,37.0951,37.2004,122874.0
2020-09-10 14:20:00,38.89,38.95,38.17,38.24,267508.0,37.2099,37.2673,36.521,36.588,267508.0
2020-09-10 14:30:00,38.24,38.56,38.14,38.56,160656.0,36.588,36.8942,36.4923,36.8942,160656.0
2020-09-10 14:40:00,38.52,38.66,38.19,38.63,160050.0,36.8559,36.9899,36.5402,36.9612,160050.0
2020-09-10 14:50:00,38.62,38.78,38.35,38.7,89124.0,36.9516,37.1047,36.6932,37.0281,89124.0
2020-09-10 15:00:00,38.67,38.71,38.33,38.34,82186.0,36.9994,37.0377,36.6741,36.6837,82186.0
2020-09-10 15:10:00,38.31,38.43,37.92,37.92,117804.0,36.655,36.7698,36.2818,36.2818,117804.0
2020-09-10 15:20:00,37.93,38.15,37.71,38.07,93468.0,36.2914,36.5019,36.0809,36.4253,93468.0
2020-09-10 15:30:00,38.04,38.3,37.93,38.24,85100.0,36.3966,36.6454,36.2914,36.588,85100.0
2020-09-10 15:40:00,38.2,38.6,37.94,38.02,146952.0,36.5497,36.9324,36.301,36.3775,146952.0
2020-09-10 15:50:00,37.98,38.48,37.96,38.08,197728.0,36.3392,36.8176,36.3201,36.4349,197728.0
2020-09-11 09:30:00,38.57,38.87,38.38,38.59,186978.0,36.9037,37.1908,36.722,36.9229,186978.0
2020-09-11 09:40:00,38.53,38.74,38.23,38.74,109888.0,36.8655,37.0664,36.5784,37.0664,109888.0
2020-09-11 09:50:00,38.7,38.88,38.27,38.31,156184.0,37.0281,37.2004,36.6167,36.655,156184.0
2020-09-11 10:00:00,38.27,38.7,38.27,38.46,125698.0,36.6167,37.0281,36.6167,36.7985,125698.0
2020-09-11 10:10:00,38.46,38.79,38.24,38.74,129442.0,36.7985,37.1142,36.588,37.0664,129442.0
2020-09-11 10:20:00,38.74,38.96,38.7,38.79,82168.0,37.0664,37.2769,37.0281,37.1142,82168.0
2020-09-11 10:30:00,38.77,38.87,38.59,38.81,73732.0,37.0951,37.1908,36.9229,37.1334,73732.0
2020-09-11 10:40:00,38.8,39.14,38.8,39.14,154892.0,37.1238,37.4491,37.1238,37.4491,154892.0
2020-09-11 10:50:00,39.1,39.19,38.91,38.91,99562.0,37.4108,37.497,37.2291,37.2291,99562.0
2020-09-11 11:00:00,38.92,39.34,38.85,39.32,107770.0,37.2386,37.6405,37.1716,37.6213,107770.0
2020-09-11 11:10:00,39.28,39.33,39.16,39.24,100658.0,37.5831,37.6309,37.4683,37.5448,100658.0
2020-09-11 11:20:00,39.25,39.25,38.87,38.95,114046.0,37.5544,37.5544,37.1908,37.2673,114046.0
2020-09-11 11:30:00,38.93,38.93,38.69,38.81,66606.0,37.2482,37.2482,37.0186,37.1334,66606.0
2020-09-11 11:40:00,38.83,38.95,38.74,38.88,52256.0,37.1525,37.2673,37.0664,37.2004,52256.0
2020-09-11 11:50:00,38.92,38.92,38.79,38.83,23764.0,37.2386,37.2386,37.1142,37.1525,23764.0
2020-09-11 12:00:00,38.76,39.04,38.65,39.01,84354.0,37.0855,37.3534,36.9803,37.3247,84354.0
2020-09-11 12:10:00,38.97,39.06,38.88,38.99,31572.0,37.2865,37.3726,37.2004,37.3056,31572.0
2020-09-11 12:20:00,39.06,39.13,39.01,39.01,40494.0,37.3726,37.4396,37.3247,37.3247,40494.0
2020-09-11 12:30:00,38.99,38.99,38.64,38.7,67440.0,37.3056,37.3056,36.9707,37.0281,67440.0
2020-09-11 12:40:00,38.65,38.65,38.48,38.63,91256.0,36.9803,36.9803,36.8176,36.9612,91256.0
2020-09-11 12:50:00,38.65,38.74,38.34,38.36,97188.0,36.9803,37.0664,36.6837,36.7028,97188.0
2020-09-11 13:00:00,38.4,38.48,38.08,38.17,96470.0,36.7411,36.8176,36.4349,36.521,96470.0
2020-09-11 13:10:00,38.15,38.27,37.92,38.12,129128.0,36.5019,36.6167,36.2818,36.4732,129128.0
2020-09-11 13:20:00,38.16,38.18,37.92,37.96,58484.0,36.5115,36.5306,36.2818,36.3201,58484.0
2020-09-11 13:30:00,37.97,38.07,37.75,38.0,137032.0,36.3297,36.4253,36.1192,36.3584,137032.0
2020-09-11 13:40:00,37.96,38.2,37.96,38.11,107516.0,36.3201,36.5497,36.3201,36.4636,107516.0
2020-09-11 13:50:00,38.09,38.23,37.88,37.88,147294.0,36.4445,36.5784,36.2436,36.2436,147294.0
2020-09-11 14:00:00,37.92,38.16,37.74,38.13,195828.0,36.2818,36.5115,36.1096,36.4828,195828.0
2020-09-11 14:10:00,38.15,38.34,38.1,38.24,150898.0,36.5019,36.6837,36.454,36.588,150898.0
2020-09-11 14:20:00,38.17,38.34,38.1,38.24,67946.0,36.521,36.6837,36.454,36.588,67946.0
2020-09-11 14:30:00,38.16,38.62,38.15,38.62,237856.0,36.5115,36.9516,36.5019,36.9516,237856.0
2020-09-11 14:40:00,38.56,38.68,38.48,38.49,105558.0,36.8942,37.009,36.8176,36.8272,105558.0
2020-09-11 14:50:00,38.5,38.73,38.44,38.54,146314.0,36.8368,37.0568,36.7794,36.875,146314.0
2020-09-11 15:00:00,38.59,38.59,38.23,38.26,103716.0,36.9229,36.9229,36.5784,36.6071,103716.0
2020-09-11 15:10:00,38.24,38.66,38.17,38.64,138364.0,36.588,36.9899,36.521,36.9707,138364.0
2020-09-11 15:20:00,38.63,38.96,38.61,38.96,214798.0,36.9612,37.2769,36.942,37.2769,214798.0
2020-09-11 15:30:00,38.9,39.1,38.69,38.71,141040.0,37.2195,37.4108,37.0186,37.0377,141040.0
2020-09-11 15:40:00,38.75,38.86,38.63,38.79,70894.0,37.076,37.1812,36.9612,37.1142,70894.0
2020-09-11 15:50:00,38.78,38.87,38.57,38.67,224422.0,37.1047,37.1908,36.9037,36.9994,224422.0
2020-09-14 09:30:00,39.37,39.57,39.29,39.48,148838.0,37.6692,37.8605,37.5926,37.7744,148838.0
2020-09-14 09:40:00,39.48,39.81,39.45,39.8,146884.0,37.7744,38.0902,37.7457,38.0806,146884.0
2020-09-14 09:50:00,39.82,39.95,39.8,39.88,112196.0,38.0997,38.2241,38.0806,38.1572,112196.0
2020-09-14 10:00:00,39.93,40.16,39.87,40.1,170264.0,38.205,38.4251,38.1476,38.3676,170264.0
2020-09-14 10:10:00,40.12,40.29,40.04,40.29,57352.0,38.3868,38.5494,38.3102,38.5494,57352.0
2020-09-14 10:20:00,40.31,40.34,40.25,40.29,64986.0,38.5686,38.5973,38.5112,38.5494,64986.0
2020-09-14 10:30:00,40.24,40.26,40.08,40.08,87810.0,38.5016,38.5207,38.3485,38.3485,87810.0
2020-09-14 10:40:00,40.1,40.22,40.1,40.15,30254.0,38.3676,38.4825,38.3676,38.4155,30254.0
2020-09-14 10:50:00,40.18,40.28,40.07,40.08,34344.0,38.4442,38.5399,38.3389,38.3485,34344.0
2020-09-14 11:00:00,40.08,40.2,40.04,40.17,37980.0,38.3485,38.4633,38.3102,38.4346,37980.0
2020-09-14 11:10:00,40.12,40.14,39.99,40.06,30704.0,38.3868,38.4059,38.2624,38.3294,30704.0
2020-09-14 11:20:00,40.08,40.19,40.05,40.17,42836.0,38.3485,38.4538,38.3198,38.4346,42836.0
2020-09-14 11:30:00,40.17,40.34,40.17,40.34,14610.0,38.4346,38.5973,38.4346,38.5973,14610.0
2020-09-14 11:40:00,40.34,40.37,40.21,40.22,22368.0,38.5973,38.626,38.4729,38.4825,22368.0
2020-09-14 11:50:00,40.22,40.27,40.19,40.2,41338.0,38.4825,38.5303,38.4538,38.4633,41338.0
2020-09-14 12:00:00,40.19,40.32,40.17,40.3,24994.0,38.4538,38.5781,38.4346,38.559,24994.0
2020-09-14 12:10:00,40.27,40.29,40.18,40.24,12138.0,38.5303,38.5494,38.4442,38.5016,12138.0
2020-09-14 12:20:00,40.24,40.3,40.21,40.28,19462.0,38.5016,38.559,38.4729,38.5399,19462.0
2020-09-14 12:30:00,40.3,40.32,40.24,40.26,16020.0,38.559,38.5781,38.5016,38.5207,16020.0
2020-09-14 12:40:00,40.26,40.32,40.25,40.27,12132.0,38.5207,38.5781,38.5112,38.5303,12132.0
2020-09-14 12:50:00,40.24,40.33,40.23,40.3,29182.0,38.5016,38.5877,38.492,38.559,29182.0
2020-09-14 13:00:00,40.34,40.45,40.13,40.13,40210.0,38.5973,38.7025,38.3964,38.3964,40210.0
2020-09-14 13:10:00,40.14,40.2,39.98,40.02,46616.0,38.4059,38.4633,38.2528,38.2911,46616.0
2020-09-14 13:20:00,40.01,40.12,39.94,40.12,48312.0,38.2815,38.3868,38.2146,38.3868,48312.0
2020-09-14 13:30:00,40.1,40.15,39.96,39.97,33274.0,38.3676,38.4155,38.2337,38.2433,33274.0
2020-09-14 13:40:00,39.99,40.07,39.88,40.03,25952.0,38.2624,38.3389,38.1572,38.3007,25952.0
2020-09-14 13:50:00,40.03,40.15,40.02,40.1,51872.0,38.3007,38.4155,38.2911,38.3676,51872.0
2020-09-14 14:00:00,40.09,40.22,40.04,40.2,22526.0,38.3581,38.4825,38.3102,38.4633,22526.0
2020-09-14 14:10:00,40.21,40.24,40.19,40.2,20068.0,38.4729,38.5016,38.4538,38.4633,20068.0
2020-09-14 14:20:00,40.23,40.25,40.13,40.13,28318.0,38.492,38.5112,38.3964,38.3964,28318.0
2020-09-14 14:30:00,40.15,40.22,40.11,40.12,13650.0,38.4155,38.4825,38.3772,38.3868,13650.0
2020-09-14 14:40:00,40.2,40.27,40.09,40.15,25186.0,38.4633,38.5303,38.3581,38.4155,25186.0
2020-09-14 14:50:00,40.15,40.27,39.84,40.08,68286.0,38.4155,38.5303,38.1189,38.3485,68286.0
2020-09-14 15:00:00,40.07,40.14,39.91,40.03,56270.0,38.3389,38.4059,38.1859,38.3007,56270.0
2020-09-14 15:10:00,39.95,40.01,39.81,39.99,77246.0,38.2241,38.2815,38.0902,38.2624,77246.0
2020-09-14 15:20:00,39.98,39.98,39.69,39.96,101676.0,38.2528,38.2528,37.9754,38.2337,101676.0
2020-09-14 15:30:00,39.98,40.08,39.84,40.07,108580.0,38.2528,38.3485,38.1189,38.3389,108580.0
2020-09-14 15:40:00,40.07,40.44,40.07,40.44,126384.0,38.3389,38.693,38.3389,38.693,126384.0
2020-09-14 15:50:00,40.41,40.41,40.05,40.05,164506.0,38.6643,38.6643,38.3198,38.3198,164506.0
2020-09-15 09:30:00,40.9,41.04,40.83,40.96,222964.0,39.1331,39.267,39.0661,39.1905,222964.0
2020-09-15 09:40:00,40.96,41.08,40.58,40.58,82498.0,39.1905,39.3053,38.8269,38.8269,82498.0
2020-09-15 09:50:00,40.6,40.68,40.57,40.65,108592.0,38.846,38.9226,38.8173,38.8939,108592.0
2020-09-15 10:00:00,40.65,40.81,40.6,40.72,85068.0,38.8939,39.047,38.846,38.9609,85068.0
2020-09-15 10:10:00,40.77,40.9,40.64,40.85,53902.0,39.0087,39.1331,38.8843,39.0852,53902.0
2020-09-15 10:20:00,40.82,40.88,40.63,40.76,68540.0,39.0565,39.114,38.8748,38.9991,68540.0
2020-09-15 10:30:00,40.76,40.88,40.66,40.74,85382.0,38.9991,39.114,38.9035,38.98,85382.0
2020-09-15 10:40:00,40.68,40.79,40.48,40.71,141440.0,38.9226,39.0278,38.7312,38.9513,141440.0
2020-09-15 10:50:00,40.71,40.79,40.68,40.74,48418.0,38.9513,39.0278,38.9226,38.98,48418.0
2020-09-15 11:00:00,40.75,40.84,40.74,40.76,52048.0,38.9896,39.0757,38.98,38.9991,52048.0
2020-09-15 11:10:00,40.79,40.81,40.67,40.73,86730.0,39.0278,39.047,38.913,38.9704,86730.0
2020-09-15 11:20:00,40.73,40.74,40.58,40.68,19298.0,38.9704,38.98,38.8269,38.9226,19298.0
2020-09-15 11:30:00,40.65,40.68,40.56,40.64,26522.0,38.8939,38.9226,38.8078,38.8843,26522.0
2020-09-15 11:40:00,40.66,40.66,40.57,40.61,20420.0,38.9035,38.9035,38.8173,38.8556,20420.0
2020-09-15 11:50:00,40.55,40.58,40.44,40.47,42852.0,38.7982,38.8269,38.693,38.7217,42852.0
2020-09-15 12:00:00,40.45,40.56,40.45,40.48,45374.0,38.7025,38.8078,38.7025,38.7312,45374.0
2020-09-15 12:10:00,40.48,40.56,40.47,40.52,32908.0,38.7312,38.8078,38.7217,38.7695,32908.0
2020-09-15 12:20:00,40.52,40.59,40.48,40.59,33364.0,38.7695,38.8365,38.7312,38.8365,33364.0
2020-09-15 12:30:00,40.57,40.63,40.57,40.62,26676.0,38.8173,38.8748,38.8173,38.8652,26676.0
2020-09-15 12:40:00,40.63,40.63,40.54,40.54,33978.0,38.8748,38.8748,38.7886,38.7886,33978.0
2020-09-15 12:50:00,40.52,40.53,40.46,40.52,31562.0,38.7695,38.7791,38.7121,38.7695,31562.0
2020-09-15 13:00:00,40.52,40.65,40.51,40.64,110370.0,38.7695,38.8939,38.7599,38.8843,110370.0
2020-09-15 13:10:00,40.64,40.71,40.63,40.65,35524.0,38.8843,38.9513,38.8748,38.8939,35524.0
2020-09-15 13:20:00,40.66,40.66,40.56,40.57,19896.0,38.9035,38.9035,38.8078,38.8173,19896.0
2020-09-15 13:30:00,40.55,40.62,40.51,40.62,12486.0,38.7982,38.8652,38.7599,38.8652,12486.0
2020-09-15 13:40:00,40.6,40.63,40.52,40.54,26554.0,38.846,38.8748,38.7695,38.7886,26554.0
2020-09-15 13:50:00,40.54,40.56,40.43,40.43,34222.0,38.7886,38.8078,38.6834,38.6834,34222.0
2020-09-15 14:00:00,40.45,40.45,40.27,40.3,144742.0,38.7025,38.7025,38.5303,38.559,144742.0
2020-09-15 14:10:00,40.32,40.39,40.32,40.38,28276.0,38.5781,38.6451,38.5781,38.6356,28276.0
2020-09-15 14:20:00,40.39,40.43,40.33,40.38,41370.0,38.6451,38.6834,38.5877,38.6356,41370.0
2020-09-15 14:30:00,40.38,40.4,40.3,40.35,33502.0,38.6356,38.6547,38.559,38.6068,33502.0
2020-09-15 14:40:00,40.35,40.43,40.35,40.38,36488.0,38.6068,38.6834,38.6068,38.6356,36488.0
2020-09-15 14:50:00,40.38,40.4,40.31,40.37,26794.0,38.6356,38.6547,38.5686,38.626,26794.0
2020-09-15 15:00:00,40.34,40.35,40.01,40.07,209722.0,38.5973,38.6068,38.2815,38.3389,209722.0
2020-09-15 15:10:00,40.05,40.17,40.01,40.08,73358.0,38.3198,38.4346,38.2815,38.3485,73358.0
2020-09-15 15:20:00,40.12,40.12,39.97,40.06,133654.0,38.3868,38.3868,38.2433,38.3294,133654.0
2020-09-15 15:30:00,40.05,40.06,39.81,39.86,107998.0,38.3198,38.3294,38.0902,38.138,107998.0
2020-09-15 15:40:00,39.83,40.03,39.79,40.03,154756.0,38.1093,38.3007,38.071,38.3007,154756.0
2020-09-15 15:50:00,39.99,40.13,39.96,40.04,203080.0,38.2624,38.3964,38.2337,38.3102,203080.0
2020-09-16 09:30:00,40.49,40.52,40.22,40.34,119070.0,38.7408,38.7695,38.4825,38.5973,119070.0
2020-09-16 09:40:00,40.3,40.37,40.16,40.36,137058.0,38.559,38.626,38.4251,38.6164,137058.0
2020-09-16 09:50:00,40.47,40.5,40.37,40.41,33630.0,38.7217,38.7504,38.626,38.6643,33630.0
2020-09-16 10:00:00,40.43,40.6,40.43,40.52,63794.0,38.6834,38.846,38.6834,38.7695,63794.0
2020-09-16 10:10:00,40.52,40.61,40.44,40.6,26552.0,38.7695,38.8556,38.693,38.846,26552.0
2020-09-16 10:20:00,40.54,40.67,40.42,40.48,38356.0,38.7886,38.913,38.6738,38.7312,38356.0
2020-09-16 10:30:00,40.47,40.52,40.37,40.48,42700.0,38.7217,38.7695,38.626,38.7312,42700.0
2020-09-16 10:40:00,40.52,40.58,40.33,40.35,50124.0,38.7695,38.8269,38.5877,38.6068,50124.0
2020-09-16 10:50:00,40.38,40.65,40.34,40.59,71742.0,38.6356,38.8939,38.5973,38.8365,71742.0
2020-09-16 11:00:00,40.6,40.93,40.59,40.9,141516.0,38.846,39.1618,38.8365,39.1331,141516.0
2020-09-16 11:10:00,40.85,41.04,40.85,41.01,184948.0,39.0852,39.267,39.0852,39.2383,184948.0
2020-09-16 11:20:00,41.02,41.07,40.95,41.02,121664.0,39.2479,39.2957,39.1809,39.2479,121664.0
2020-09-16 11:30:00,41.02,41.05,40.94,40.99,148926.0,39.2479,39.2766,39.1714,39.2192,148926.0
2020-09-16 11:40:00,41.01,41.06,40.98,41.01,115910.0,39.2383,39.2862,39.2096,39.2383,115910.0
2020-09-16 11:50:00,41.01,41.03,40.95,40.96,19566.0,39.2383,39.2575,39.1809,39.1905,19566.0
2020-09-16 12:00:00,40.95,41.04,40.95,40.97,105270.0,39.1809,39.267,39.1809,39.2001,105270.0
2020-09-16 12:10:00,41.01,41.01,40.91,40.94,63124.0,39.2383,39.2383,39.1427,39.1714,63124.0
2020-09-16 12:20:00,40.96,41.02,40.94,41.01,51346.0,39.1905,39.2479,39.1714,39.2383,51346.0
2020-09-16 12:30:00,41.01,41.01,40.92,40.97,26432.0,39.2383,39.2383,39.1522,39.2001,26432.0
2020-09-16 12:40:00,40.99,41.02,40.91,40.91,20984.0,39.2192,39.2479,39.1427,39.1427,20984.0
2020-09-16 12:50:00,40.9,40.97,40.88,40.92,90780.0,39.1331,39.2001,39.114,39.1522,90780.0
2020-09-16 13:00:00,40.88,40.98,40.88,40.91,27328.0,39.114,39.2096,39.114,39.1427,27328.0
2020-09-16 13:10:00,40.88,40.93,40.84,40.92,30096.0,39.114,39.1618,39.0757,39.1522,30096.0
2020-09-16 13:20:00,40.92,40.92,40.78,40.8,34068.0,39.1522,39.1522,39.0183,39.0374,34068.0
2020-09-16 13:30:00,40.82,40.82,40.73,40.79,52594.0,39.0565,39.0565,38.9704,39.0278,52594.0
2020-09-16 13:40:00,40.77,40.92,40.74,40.88,51536.0,39.0087,39.1522,38.98,39.114,51536.0
2020-09-16 13:50:00,40.87,41.01,40.86,40.88,150320.0,39.1044,39.2383,39.0948,39.114,150320.0
2020-09-16 14:00:00,41.0,41.28,40.88,40.96,240436.0,39.2288,39.4967,39.114,39.1905,240436.0
2020-09-16 14:10:00,40.98,41.41,40.92,41.3,373812.0,39.2096,39.6211,39.1522,39.5158,373812.0
2020-09-16 14:20:00,41.3,41.36,41.29,41.36,137936.0,39.5158,39.5732,39.5062,39.5732,137936.0
2020-09-16 14:30:00,41.37,41.6,41.31,41.6,199516.0,39.5828,39.8028,39.5254,39.8028,199516.0
2020-09-16 14:40:00,41.57,41.66,41.31,41.39,172964.0,39.7741,39.8603,39.5254,39.6019,172964.0
2020-09-16 14:50:00,41.41,41.41,41.01,41.15,159164.0,39.6211,39.6211,39.2383,39.3723,159164.0
2020-09-16 15:00:00,41.1,41.24,40.77,40.78,167448.0,39.3244,39.4584,39.0087,39.0183,167448.0
2020-09-16 15:10:00,40.83,40.86,40.34,40.67,189920.0,39.0661,39.0948,38.5973,38.913,189920.0
2020-09-16 15:20:00,40.67,40.7,40.45,40.5,113904.0,38.913,38.9417,38.7025,38.7504,113904.0
2020-09-16 15:30:00,40.48,40.63,40.18,40.41,158950.0,38.7312,38.8748,38.4442,38.6643,158950.0
2020-09-16 15:40:00,40.37,40.84,40.27,40.71,163418.0,38.626,39.0757,38.5303,38.9513,163418.0
2020-09-16 15:50:00,40.69,40.71,40.18,40.24,287224.0,38.9322,38.9513,38.4442,38.5016,287224.0
2020-09-17 09:30:00,38.83,38.98,38.58,38.86,460108.0,37.1525,37.296,36.9133,37.1812,460108.0
2020-09-17 09:40:00,38.83,38.94,38.66,38.8,143834.0,37.1525,37.2578,36.9899,37.1238,143834.0
2020-09-17 09:50:00,38.77,39.24,38.77,39.16,116862.0,37.0951,37.5448,37.0951,37.4683,116862.0
2020-09-17 10:00:00,39.22,39.6,39.15,39.52,150994.0,37.5257,37.8892,37.4587,37.8127,150994.0
2020-09-17 10:10:00,39.51,39.84,39.5,39.67,254332.0,37.8031,38.1189,37.7936,37.9562,254332.0
2020-09-17 10:20:00,39.69,39.88,39.47,39.66,108480.0,37.9754,38.1572,37.7649,37.9467,108480.0
2020-09-17 10:30:00,39.67,39.85,39.48,39.68,55446.0,37.9562,38.1284,37.7744,37.9658,55446.0
2020-09-17 10:40:00,39.66,40.02,39.6,39.93,88096.0,37.9467,38.2911,37.8892,38.205,88096.0
2020-09-17 10:50:00,39.96,40.1,39.87,39.87,134374.0,38.2337,38.3676,38.1476,38.1476,134374.0
2020-09-17 11:00:00,39.99,40.31,39.99,40.18,135558.0,38.2624,38.5686,38.2624,38.4442,135558.0
2020-09-17 11:10:00,40.23,40.32,40.07,40.17,71316.0,38.492,38.5781,38.3389,38.4346,71316.0
2020-09-17 11:20:00,40.2,40.21,40.01,40.01,73254.0,38.4633,38.4729,38.2815,38.2815,73254.0
2020-09-17 11:30:00,40.06,40.18,39.99,40.08,344208.0,38.3294,38.4442,38.2624,38.3485,344208.0
2020-09-17 11:40:00,40.13,40.13,39.82,39.82,43862.0,38.3964,38.3964,38.0997,38.0997,43862.0
2020-09-17 11:50:00,39.88,39.88,39.62,39.69,72464.0,38.1572,38.1572,37.9084,37.9754,72464.0
2020-09-17 12:00:00,39.69,39.73,39.45,39.46,49818.0,37.9754,38.0136,37.7457,37.7553,49818.0
2020-09-17 12:10:00,39.45,39.45,38.85,38.98,97052.0,37.7457,37.7457,37.1716,37.296,97052.0
2020-09-17 12:20:00,38.99,39.08,38.82,39.02,99448.0,37.3056,37.3917,37.1429,37.3343,99448.0
2020-09-17 12:30:00,39.0,39.18,38.94,39.16,84612.0,37.3152,37.4874,37.2578,37.4683,84612.0
2020-09-17 12:40:00,39.12,39.14,38.93,39.09,184502.0,37.43,37.4491,37.2482,37.4013,184502.0
2020-09-17 12:50:00,39.02,39.33,38.96,39.3,150158.0,37.3343,37.6309,37.2769,37.6022,150158.0
2020-09-17 13:00:00,39.3,39.37,39.21,39.29,88778.0,37.6022,37.6692,37.5161,37.5926,88778.0
2020-09-17 13:10:00,39.3,39.3,39.07,39.12,71700.0,37.6022,37.6022,37.3821,37.43,71700.0
2020-09-17 13:20:00,39.08,39.22,39.06,39.14,78582.0,37.3917,37.5257,37.3726,37.4491,78582.0
2020-09-17 13:30:00,39.13,39.26,39.07,39.16,84020.0,37.4396,37.5639,37.3821,37.4683,84020.0
2020-09-17 13:40:00,39.13,39.29,39.07,39.27,101972.0,37.4396,37.5926,37.3821,37.5735,101972.0
2020-09-17 13:50:00,39.26,39.34,39.17,39.19,71516.0,37.5639,37.6405,37.4778,37.497,71516.0
2020-09-17 14:00:00,39.24,39.48,39.21,39.42,145570.0,37.5448,37.7744,37.5161,37.717,145570.0
2020-09-17 14:10:00,39.39,39.53,39.39,39.41,105016.0,37.6883,37.8223,37.6883,37.7075,105016.0
2020-09-17 14:20:00,39.46,39.46,39.12,39.12,76526.0,37.7553,37.7553,37.43,37.43,76526.0
2020-09-17 14:30:00,39.06,39.13,38.88,38.9,78696.0,37.3726,37.4396,37.2004,37.2195,78696.0
2020-09-17 14:40:00,38.88,39.13,38.85,39.08,197236.0,37.2004,37.4396,37.1716,37.3917,197236.0
2020-09-17 14:50:00,39.08,39.25,39.0,39.12,187838.0,37.3917,37.5544,37.3152,37.43,187838.0
2020-09-17 15:00:00,39.15,39.18,38.74,38.92,187386.0,37.4587,37.4874,37.0664,37.2386,187386.0
2020-09-17 15:10:00,38.95,39.27,38.95,39.1,270014.0,37.2673,37.5735,37.2673,37.4108,270014.0
2020-09-17 15:20:00,39.1,39.22,38.87,38.97,151364.0,37.4108,37.5257,37.1908,37.2865,151364.0
2020-09-17 15:30:00,38.95,39.54,38.95,39.54,371910.0,37.2673,37.8318,37.2673,37.8318,371910.0
2020-09-17 15:40:00,39.56,39.67,39.29,39.56,217168.0,37.851,37.9562,37.5926,37.851,217168.0
2020-09-17 15:50:00,39.52,39.71,39.48,39.68,344846.0,37.8127,37.9945,37.7744,37.9658,344846.0
2020-09-18 09:30:00,39.68,39.72,39.4,39.47,170870.0,37.9658,38.0041,37.6979,37.7649,170870.0
2020-09-18 09:40:00,39.47,39.57,39.11,39.16,135494.0,37.7649,37.8605,37.4204,37.4683,135494.0
2020-09-18 09:50:00,39.17,39.26,38.96,39.21,142410.0,37.4778,37.5639,37.2769,37.5161,142410.0
2020-09-18 10:00:00,39.32,39.52,39.21,39.49,86580.0,37.6213,37.8127,37.5161,37.784,86580.0
2020-09-18 10:10:00,39.46,39.7,39.35,39.58,130586.0,37.7553,37.9849,37.65,37.8701,130586.0
2020-09-18 10:20:00,39.59,39.85,39.55,39.8,78676.0,37.8797,38.1284,37.8414,38.0806,78676.0
2020-09-18 10:30:00,39.82,39.85,39.51,39.58,118692.0,38.0997,38.1284,37.8031,37.8701,118692.0
2020-09-18 10:40:00,39.59,39.76,39.49,39.57,43760.0,37.8797,38.0423,37.784,37.8605,43760.0
2020-09-18 10:50:00,39.56,39.65,39.29,39.35,51008.0,37.851,37.9371,37.5926,37.65,51008.0
2020-09-18 11:00:00,39.37,39.6,39.31,39.58,45530.0,37.6692,37.8892,37.6118,37.8701,45530.0
2020-09-18 11:10:00,39.56,39.59,39.28,39.3,51268.0,37.851,37.8797,37.5831,37.6022,51268.0
2020-09-18 11:20:00,39.32,39.49,39.32,39.41,152684.0,37.6213,37.784,37.6213,37.7075,152684.0
2020-09-18 11:30:00,39.44,39.44,39.19,39.35,58770.0,37.7362,37.7362,37.497,37.65,58770.0
2020-09-18 11:40:00,39.37,39.63,39.22,39.62,61276.0,37.6692,37.918,37.5257,37.9084,61276.0
2020-09-18 11:50:00,39.63,39.68,39.51,39.51,44728.0,37.918,37.9658,37.8031,37.8031,44728.0
2020-09-18 12:00:00,39.51,39.62,39.47,39.57,42168.0,37.8031,37.9084,37.7649,37.8605,42168.0
2020-09-18 12:10:00,39.59,39.62,39.3,39.3,71042.0,37.8797,37.9084,37.6022,37.6022,71042.0
2020-09-18 12:20:00,39.34,39.37,39.24,39.35,48762.0,37.6405,37.6692,37.5448,37.65,48762.0
2020-09-18 12:30:00,39.34,39.35,39.05,39.1,83314.0,37.6405,37.65,37.363,37.4108,83314.0
2020-09-18 12:40:00,39.1,39.1,38.99,38.99,75868.0,37.4108,37.4108,37.3056,37.3056,75868.0
2020-09-18 12:50:00,38.96,39.01,38.84,38.88,202236.0,37.2769,37.3247,37.1621,37.2004,202236.0
2020-09-18 13:00:00,38.9,38.94,38.72,38.77,69868.0,37.2195,37.2578,37.0473,37.0951,69868.0
2020-09-18 13:10:00,38.75,38.95,38.68,38.7,78770.0,37.076,37.2673,37.009,37.0281,78770.0
2020-09-18 13:20:00,38.73,38.74,38.32,38.33,120706.0,37.0568,37.0664,36.6645,36.6741,120706.0
2020-09-18 13:30:00,38.32,38.32,37.88,38.14,174140.0,36.6645,36.6645,36.2436,36.4923,174140.0
2020-09-18 13:40:00,38.13,38.25,38.02,38.18,79646.0,36.4828,36.5976,36.3775,36.5306,79646.0
2020-09-18 13:50:00,38.2,38.38,38.11,38.38,86216.0,36.5497,36.722,36.4636,36.722,86216.0
2020-09-18 14:00:00,38.37,38.38,38.18,38.34,57184.0,36.7124,36.722,36.5306,36.6837,57184.0
2020-09-18 14:10:00,38.33,38.43,38.14,38.17,87830.0,36.6741,36.7698,36.4923,36.521,87830.0
2020-09-18 14:20:00,38.19,38.5,38.16,38.41,67698.0,36.5402,36.8368,36.5115,36.7507,67698.0
2020-09-18 14:30:00,38.4,38.47,38.36,38.42,39280.0,36.7411,36.8081,36.7028,36.7602,39280.0
2020-09-18 14:40:00,38.43,38.51,38.28,38.43,59446.0,36.7698,36.8463,36.6263,36.7698,59446.0
2020-09-18 14:50:00,38.44,38.59,38.32,38.59,67492.0,36.7794,36.9229,36.6645,36.9229,67492.0
2020-09-18 15:00:00,38.59,38.72,38.56,38.68,98082.0,36.9229,37.0473,36.8942,37.009,98082.0
2020-09-18 15:10:00,38.7,38.77,38.6,38.66,73202.0,37.0281,37.0951,36.9324,36.9899,73202.0
2020-09-18 15:20:00,38.66,38.9,38.55,38.89,74842.0,36.9899,37.2195,36.8846,37.2099,74842.0
2020-09-18 15:30:00,38.89,38.99,38.73,38.92,178718.0,37.2099,37.3056,37.0568,37.2386,178718.0
2020-09-18 15:40:00,38.97,39.01,38.84,38.9,122038.0,37.2865,37.3247,37.1621,37.2195,122038.0
2020-09-18 15:50:00,38.83,38.87,38.55,38.57,178700.0,37.1525,37.1908,36.8846,36.9037,178700.0
2020-09-21 09:30:00,36.54,36.8,35.88,36.02,842574.0,34.9614,35.2102,34.33,34.4639,842574.0
2020-09-21 09:40:00,35.97,36.18,35.81,36.14,280304.0,34.4161,34.617,34.263,34.5787,280304.0
2020-09-21 09:50:00,36.13,36.36,35.91,36.32,292586.0,34.5692,34.7892,34.3587,34.7509,292586.0
2020-09-21 10:00:00,36.24,36.37,35.62,35.9,277740.0,34.6744,34.7988,34.0812,34.3491,277740.0
2020-09-21 10:10:00,35.85,36.0,35.48,35.5,186220.0,34.3013,34.4448,33.9472,33.9664,186220.0
2020-09-21 10:20:00,35.49,35.54,35.27,35.38,180256.0,33.9568,34.0046,33.7463,33.8516,180256.0
2020-09-21 10:30:00,35.35,35.38,34.99,35.0,523688.0,33.8229,33.8516,33.4784,33.488,523688.0
2020-09-21 10:40:00,34.99,35.29,34.88,35.27,229860.0,33.4784,33.7654,33.3732,33.7463,229860.0
2020-09-21 10:50:00,35.23,35.3,35.05,35.13,138314.0,33.708,33.775,33.5358,33.6124,138314.0
2020-09-21 11:00:00,35.1,35.45,35.07,35.43,142336.0,33.5837,33.9185,33.5549,33.8994,142336.0
2020-09-21 11:10:00,35.42,35.46,34.74,34.81,473280.0,33.8898,33.9281,33.2392,33.3062,473280.0
2020-09-21 11:20:00,34.81,34.88,34.65,34.82,137668.0,33.3062,33.3732,33.1531,33.3157,137668.0
2020-09-21 11:30:00,34.81,34.95,34.66,34.81,189378.0,33.3062,33.4401,33.1627,33.3062,189378.0
2020-09-21 11:40:00,34.83,35.18,34.73,35.13,221180.0,33.3253,33.6602,33.2296,33.6124,221180.0
2020-09-21 11:50:00,35.13,35.27,35.1,35.2,167912.0,33.6124,33.7463,33.5837,33.6793,167912.0
2020-09-21 12:00:00,35.19,35.54,35.19,35.47,278386.0,33.6698,34.0046,33.6698,33.9377,278386.0
2020-09-21 12:10:00,35.47,35.47,35.23,35.38,135878.0,33.9377,33.9377,33.708,33.8516,135878.0
2020-09-21 12:20:00,35.41,35.48,35.24,35.4,258804.0,33.8803,33.9472,33.7176,33.8707,258804.0
2020-09-21 12:30:00,35.41,35.47,35.2,35.41,125334.0,33.8803,33.9377,33.6793,33.8803,125334.0
2020-09-21 12:40:00,35.41,35.56,35.2,35.28,99252.0,33.8803,34.0238,33.6793,33.7559,99252.0
2020-09-21 12:50:00,35.25,35.27,35.1,35.18,53890.0,33.7272,33.7463,33.5837,33.6602,53890.0
2020-09-21 13:00:00,35.27,35.27,35.0,35.24,60818.0,33.7463,33.7463,33.488,33.7176,60818.0
2020-09-21 13:10:00,35.23,35.45,35.17,35.36,101028.0,33.708,33.9185,33.6506,33.8324,101028.0
2020-09-21 13:20:00,35.38,35.59,35.38,35.58,134024.0,33.8516,34.0525,33.8516,34.0429,134024.0
2020-09-21 13:30:00,35.55,35.7,35.52,35.63,127066.0,34.0142,34.1577,33.9855,34.0908,127066.0
2020-09-21 13:40:00,35.62,35.63,35.38,35.45,110242.0,34.0812,34.0908,33.8516,33.9185,110242.0
2020-09-21 13:50:00,35.42,35.47,35.24,35.39,67140.0,33.8898,33.9377,33.7176,33.8611,67140.0
2020-09-21 14:00:00,35.37,35.4,35.16,35.26,77722.0,33.842,33.8707,33.6411,33.7367,77722.0
2020-09-21 14:10:00,35.26,35.3,35.1,35.17,158056.0,33.7367,33.775,33.5837,33.6506,158056.0
2020-09-21 14:20:00,35.19,35.38,35.19,35.3,98168.0,33.6698,33.8516,33.6698,33.775,98168.0
2020-09-21 14:30:00,35.25,35.25,35.02,35.07,179766.0,33.7272,33.7272,33.5071,33.5549,179766.0
2020-09-21 14:40:00,35.08,35.13,34.98,35.04,149458.0,33.5645,33.6124,33.4688,33.5262,149458.0
2020-09-21 14:50:00,35.04,35.43,35.03,35.4,153930.0,33.5262,33.8994,33.5167,33.8707,153930.0
2020-09-21 15:00:00,35.39,35.73,35.34,35.71,305168.0,33.8611,34.1864,33.8133,34.1673,305168.0
2020-09-21 15:10:00,35.72,35.93,35.69,35.85,265796.0,34.1769,34.3778,34.1482,34.3013,265796.0
2020-09-21 15:20:00,35.87,36.07,35.79,35.93,303730.0,34.3204,34.5117,34.2438,34.3778,303730.0
2020-09-21 15:30:00,35.94,36.1,35.73,35.98,244488.0,34.3874,34.5405,34.1864,34.4256,244488.0
2020-09-21 15:40:00,36.02,36.02,35.82,35.88,178792.0,34.4639,34.4639,34.2725,34.33,178792.0
2020-09-21 15:50:00,35.88,36.49,35.88,36.47,570338.0,34.33,34.9136,34.33,34.8945,570338.0
2020-09-22 09:30:00,36.63,36.9,36.49,36.85,265366.0,35.0476,35.3059,34.9136,35.2581,265366.0
2020-09-22 09:40:00,36.85,37.01,36.42,36.43,234654.0,35.2581,35.4111,34.8466,34.8562,234654.0
2020-09-22 09:50:00,36.42,36.44,36.24,36.33,178570.0,34.8466,34.8658,34.6744,34.7605,178570.0
2020-09-22 10:00:00,36.32,36.49,36.27,36.43,214064.0,34.7509,34.9136,34.7031,34.8562,214064.0
2020-09-22 10:10:00,36.42,36.69,36.38,36.68,172418.0,34.8466,35.105,34.8084,35.0954,172418.0
2020-09-22 10:20:00,36.7,36.76,36.6,36.76,121786.0,35.1145,35.1719,35.0189,35.1719,121786.0
2020-09-22 10:30:00,36.77,36.8,36.57,36.57,98578.0,35.1815,35.2102,34.9901,34.9901,98578.0
2020-09-22 10:40:00,36.58,36.58,36.25,36.27,127466.0,34.9997,34.9997,34.684,34.7031,127466.0
2020-09-22 10:50:00,36.26,36.42,35.94,35.94,152338.0,34.6935,34.8466,34.3874,34.3874,152338.0
2020-09-22 11:00:00,35.93,36.04,35.81,35.87,192098.0,34.3778,34.483,34.263,34.3204,192098.0
2020-09-22 11:10:00,35.93,36.2,35.88,36.16,296468.0,34.3778,34.6361,34.33,34.5979,296468.0
2020-09-22 11:20:00,36.16,36.18,36.07,36.1,134852.0,34.5979,34.617,34.5117,34.5405,134852.0
2020-09-22 11:30:00,36.16,36.17,35.85,36.05,153752.0,34.5979,34.6074,34.3013,34.4926,153752.0
2020-09-22 11:40:00,36.07,36.28,36.05,36.24,145464.0,34.5117,34.7127,34.4926,34.6744,145464.0
2020-09-22 11:50:00,36.22,36.29,36.13,36.26,45968.0,34.6553,34.7222,34.5692,34.6935,45968.0
2020-09-22 12:00:00,36.29,36.43,36.24,36.4,180866.0,34.7222,34.8562,34.6744,34.8275,180866.0
2020-09-22 12:10:00,36.4,36.46,36.34,36.35,128594.0,34.8275,34.8849,34.7701,34.7797,128594.0
2020-09-22 12:20:00,36.35,36.38,36.27,36.33,90538.0,34.7797,34.8084,34.7031,34.7605,90538.0
2020-09-22 12:30:00,36.37,36.41,36.29,36.36,97076.0,34.7988,34.8371,34.7222,34.7892,97076.0
2020-09-22 12:40:00,36.35,36.39,36.22,36.24,72532.0,34.7797,34.8179,34.6553,34.6744,72532.0
2020-09-22 12:50:00,36.23,36.27,36.02,36.12,123442.0,34.6648,34.7031,34.4639,34.5596,123442.0
2020-09-22 13:00:00,36.14,36.22,36.1,36.22,58334.0,34.5787,34.6553,34.5405,34.6553,58334.0
2020-09-22 13:10:00,36.23,36.37,36.22,36.37,90082.0,34.6648,34.7988,34.6553,34.7988,90082.0
2020-09-22 13:20:00,36.38,36.54,36.36,36.51,118664.0,34.8084,34.9614,34.7892,34.9327,118664.0
2020-09-22 13:30:00,36.49,36.59,36.49,36.59,86498.0,34.9136,35.0093,34.9136,35.0093,86498.0
2020-09-22 13:40:00,36.62,36.76,36.54,36.76,97358.0,35.038,35.1719,34.9614,35.1719,97358.0
2020-09-22 13:50:00,36.74,36.77,36.68,36.74,62566.0,35.1528,35.1815,35.0954,35.1528,62566.0
2020-09-22 14:00:00,36.75,36.99,36.75,36.87,159798.0,35.1624,35.392,35.1624,35.2772,159798.0
2020-09-22 14:10:00,36.86,36.95,36.81,36.92,101354.0,35.2676,35.3537,35.2198,35.325,101354.0
2020-09-22 14:20:00,36.91,36.91,36.72,36.8,78456.0,35.3155,35.3155,35.1337,35.2102,78456.0
2020-09-22 14:30:00,36.81,36.89,36.73,36.81,80946.0,35.2198,35.2963,35.1432,35.2198,80946.0
2020-09-22 14:40:00,36.79,36.85,36.76,36.79,47840.0,35.2006,35.2581,35.1719,35.2006,47840.0
2020-09-22 14:50:00,36.8,36.87,36.74,36.77,99956.0,35.2102,35.2772,35.1528,35.1815,99956.0
2020-09-22 15:00:00,36.77,36.88,36.7,36.84,157842.0,35.1815,35.2868,35.1145,35.2485,157842.0
2020-09-22 15:10:00,36.88,36.9,36.73,36.9,148258.0,35.2868,35.3059,35.1432,35.3059,148258.0
2020-09-22 15:20:00,36.88,37.11,36.82,37.07,226628.0,35.2868,35.5068,35.2293,35.4685,226628.0
2020-09-22 15:30:00,37.03,37.07,36.9,37.04,138110.0,35.4303,35.4685,35.3059,35.4398,138110.0
2020-09-22 15:40:00,37.06,37.22,37.05,37.18,247992.0,35.459,35.6121,35.4494,35.5738,247992.0
2020-09-22 15:50:00,37.19,37.2,36.92,37.04,389310.0,35.5834,35.5929,35.325,35.4398,389310.0
2020-09-23 09:30:00,37.62,37.79,37.51,37.71,176236.0,35.9948,36.1574,35.8895,36.0809,176236.0
2020-09-23 09:40:00,37.71,37.73,37.46,37.64,91950.0,36.0809,36.1,35.8417,36.0139,91950.0
2020-09-23 09:50:00,37.57,37.59,37.2,37.21,94608.0,35.9469,35.9661,35.5929,35.6025,94608.0
2020-09-23 10:00:00,37.24,37.32,37.06,37.1,88132.0,35.6312,35.7077,35.459,35.4973,88132.0
2020-09-23 10:10:00,37.07,37.18,36.98,37.09,72692.0,35.4685,35.5738,35.3824,35.4877,72692.0
2020-09-23 10:20:00,37.1,37.33,37.02,37.27,95168.0,35.4973,35.7173,35.4207,35.6599,95168.0
2020-09-23 10:30:00,37.29,37.34,36.8,36.84,219788.0,35.679,35.7269,35.2102,35.2485,219788.0
2020-09-23 10:40:00,36.86,37.13,36.85,37.07,127512.0,35.2676,35.526,35.2581,35.4685,127512.0
2020-09-23 10:50:00,37.1,37.17,36.8,36.89,126202.0,35.4973,35.5642,35.2102,35.2963,126202.0
2020-09-23 11:00:00,36.89,37.1,36.8,37.04,87042.0,35.2963,35.4973,35.2102,35.4398,87042.0
2020-09-23 11:10:00,37.05,37.08,36.91,36.97,99702.0,35.4494,35.4781,35.3155,35.3729,99702.0
2020-09-23 11:20:00,36.98,36.98,36.7,36.79,131342.0,35.3824,35.3824,35.1145,35.2006,131342.0
2020-09-23 11:30:00,36.83,36.88,36.63,36.85,175070.0,35.2389,35.2868,35.0476,35.2581,175070.0
2020-09-23 11:40:00,36.87,36.88,36.63,36.66,189084.0,35.2772,35.2868,35.0476,35.0763,189084.0
2020-09-23 11:50:00,36.63,36.65,36.47,36.48,115448.0,35.0476,35.0667,34.8945,34.904,115448.0
2020-09-23 12:00:00,36.48,36.68,36.43,36.63,122428.0,34.904,35.0954,34.8562,35.0476,122428.0
2020-09-23 12:10:00,36.66,36.74,36.54,36.55,68936.0,35.0763,35.1528,34.9614,34.971,68936.0
2020-09-23 12:20:00,36.57,36.68,36.4,36.65,98948.0,34.9901,35.0954,34.8275,35.0667,98948.0
2020-09-23 12:30:00,36.61,36.79,36.56,36.77,47974.0,35.0284,35.2006,34.9806,35.1815,47974.0
2020-09-23 12:40:00,36.77,36.85,36.71,36.77,57830.0,35.1815,35.2581,35.1241,35.1815,57830.0
2020-09-23 12:50:00,36.74,36.82,36.71,36.82,110502.0,35.1528,35.2293,35.1241,35.2293,110502.0
2020-09-23 13:00:00,36.82,36.83,36.65,36.69,59604.0,35.2293,35.2389,35.0667,35.105,59604.0
2020-09-23 13:10:00,36.68,36.82,36.65,36.78,65386.0,35.0954,35.2293,35.0667,35.1911,65386.0
2020-09-23 13:20:00,36.78,36.82,36.51,36.54,42686.0,35.1911,35.2293,34.9327,34.9614,42686.0
2020-09-23 13:30:00,36.54,36.56,36.45,36.45,45990.0,34.9614,34.9806,34.8753,34.8753,45990.0
2020-09-23 13:40:00,36.45,36.45,36.24,36.3,135200.0,34.8753,34.8753,34.6744,34.7318,135200.0
2020-09-23 13:50:00,36.3,36.3,36.09,36.19,99070.0,34.7318,34.7318,34.5309,34.6266,99070.0
2020-09-23 14:00:00,36.13,36.15,35.97,36.04,170012.0,34.5692,34.5883,34.4161,34.483,170012.0
2020-09-23 14:10:00,36.02,36.08,35.46,35.5,229882.0,34.4639,34.5213,33.9281,33.9664,229882.0
2020-09-23 14:20:00,35.51,35.65,35.46,35.56,103192.0,33.9759,34.1099,33.9281,34.0238,103192.0
2020-09-23 14:30:00,35.52,35.63,35.45,35.55,102650.0,33.9855,34.0908,33.9185,34.0142,102650.0
2020-09-23 14:40:00,35.54,35.54,35.24,35.31,176134.0,34.0046,34.0046,33.7176,33.7846,176134.0
2020-09-23 14:50:00,35.3,35.45,35.02,35.07,87456.0,33.775,33.9185,33.5071,33.5549,87456.0
2020-09-23 15:00:00,35.07,35.21,34.73,34.89,200506.0,33.5549,33.6889,33.2296,33.3827,200506.0
2020-09-23 15:10:00,34.88,35.24,34.87,35.07,213390.0,33.3732,33.7176,33.3636,33.5549,213390.0
2020-09-23 15:20:00,35.07,35.17,34.8,35.14,279344.0,33.5549,33.6506,33.2966,33.6219,279344.0
2020-09-23 15:30:00,35.13,35.23,34.98,35.09,207360.0,33.6124,33.708,33.4688,33.5741,207360.0
2020-09-23 15:40:00,35.12,35.2,34.77,34.85,155094.0,33.6028,33.6793,33.2679,33.3445,155094.0
2020-09-23 15:50:00,34.81,34.94,34.69,34.89,228636.0,33.3062,33.4306,33.1914,33.3827,228636.0
2020-09-24 09:30:00,34.65,34.68,34.04,34.1,343088.0,33.1531,33.1818,32.5694,32.6269,343088.0
2020-09-24 09:40:00,34.09,34.76,33.98,34.72,333880.0,32.6173,33.2583,32.512,33.2201,333880.0
2020-09-24 09:50:00,34.73,34.85,34.55,34.68,114424.0,33.2296,33.3445,33.0574,33.1818,114424.0
2020-09-24 10:00:00,34.74,35.29,34.74,35.24,372106.0,33.2392,33.7654,33.2392,33.7176,372106.0
2020-09-24 10:10:00,35.23,35.41,35.04,35.21,187884.0,33.708,33.8803,33.5262,33.6889,187884.0
2020-09-24 10:20:00,35.2,35.2,34.8,34.83,137134.0,33.6793,33.6793,33.2966,33.3253,137134.0
2020-09-24 10:30:00,34.83,34.84,34.46,34.46,155638.0,33.3253,33.3349,32.9713,32.9713,155638.0
2020-09-24 10:40:00,34.45,34.81,34.45,34.7,173860.0,32.9617,33.3062,32.9617,33.2009,173860.0
2020-09-24 10:50:00,34.68,34.94,34.58,34.89,86212.0,33.1818,33.4306,33.0861,33.3827,86212.0
2020-09-24 11:00:00,34.88,34.97,34.53,34.57,90584.0,33.3732,33.4593,33.0383,33.0765,90584.0
2020-09-24 11:10:00,34.6,34.77,34.53,34.58,84956.0,33.1053,33.2679,33.0383,33.0861,84956.0
2020-09-24 11:20:00,34.57,34.96,34.52,34.79,67676.0,33.0765,33.4497,33.0287,33.287,67676.0
2020-09-24 11:30:00,34.82,35.04,34.73,34.98,62402.0,33.3157,33.5262,33.2296,33.4688,62402.0
2020-09-24 11:40:00,35.04,35.2,34.87,34.9,89334.0,33.5262,33.6793,33.3636,33.3923,89334.0
2020-09-24 11:50:00,34.93,35.26,34.92,35.25,46822.0,33.421,33.7367,33.4114,33.7272,46822.0
2020-09-24 12:00:00,35.27,35.45,35.24,35.45,83868.0,33.7463,33.9185,33.7176,33.9185,83868.0
2020-09-24 12:10:00,35.46,35.52,35.32,35.38,90208.0,33.9281,33.9855,33.7941,33.8516,90208.0
2020-09-24 12:20:00,35.44,35.6,35.35,35.43,59426.0,33.909,34.0621,33.8229,33.8994,59426.0
2020-09-24 12:30:00,35.42,35.45,35.07,35.1,72270.0,33.8898,33.9185,33.5549,33.5837,72270.0
2020-09-24 12:40:00,35.11,35.3,35.1,35.3,38238.0,33.5932,33.775,33.5837,33.775,38238.0
2020-09-24 12:50:00,35.3,35.61,35.27,35.6,67036.0,33.775,34.0716,33.7463,34.0621,67036.0
2020-09-24 13:00:00,35.59,35.76,35.59,35.73,71248.0,34.0525,34.2151,34.0525,34.1864,71248.0
2020-09-24 13:10:00,35.74,36.06,35.74,35.9,87942.0,34.196,34.5022,34.196,34.3491,87942.0
2020-09-24 13:20:00,35.88,36.1,35.88,36.06,77182.0,34.33,34.5405,34.33,34.5022,77182.0
2020-09-24 13:30:00,36.1,36.19,35.96,36.08,117458.0,34.5405,34.6266,34.4065,34.5213,117458.0
2020-09-24 13:40:00,36.08,36.17,35.99,36.01,58122.0,34.5213,34.6074,34.4352,34.4543,58122.0
2020-09-24 13:50:00,36.0,36.1,35.81,35.82,57190.0,34.4448,34.5405,34.263,34.2725,57190.0
2020-09-24 14:00:00,35.9,35.91,35.71,35.87,110702.0,34.3491,34.3587,34.1673,34.3204,110702.0
2020-09-24 14:10:00,35.85,35.92,35.54,35.54,80028.0,34.3013,34.3682,34.0046,34.0046,80028.0
2020-09-24 14:20:00,35.56,35.59,35.44,35.49,43194.0,34.0238,34.0525,33.909,33.9568,43194.0
2020-09-24 14:30:00,35.54,35.63,35.47,35.6,50404.0,34.0046,34.0908,33.9377,34.0621,50404.0
2020-09-24 14:40:00,35.63,35.76,35.32,35.32,90058.0,34.0908,34.2151,33.7941,33.7941,90058.0
2020-09-24 14:50:00,35.32,35.38,34.92,34.95,140576.0,33.7941,33.8516,33.4114,33.4401,140576.0
2020-09-24 15:00:00,35.0,35.07,34.9,35.02,158184.0,33.488,33.5549,33.3923,33.5071,158184.0
2020-09-24 15:10:00,34.99,35.22,34.9,35.01,223272.0,33.4784,33.6985,33.3923,33.4975,223272.0
2020-09-24 15:20:00,34.97,34.99,34.63,34.7,211882.0,33.4593,33.4784,33.134,33.2009,211882.0
2020-09-24 15:30:00,34.69,35.04,34.61,35.03,183442.0,33.1914,33.5262,33.1148,33.5167,183442.0
2020-09-24 15:40:00,35.0,35.33,34.97,34.99,251476.0,33.488,33.8037,33.4593,33.4784,251476.0
2020-09-24 15:50:00,34.95,35.23,34.95,35.09,132616.0,33.4401,33.708,33.4401,33.5741,132616.0
2020-09-25 09:30:00,34.58,34.94,34.54,34.73,158348.0,33.0861,33.4306,33.0478,33.2296,158348.0
2020-09-25 09:40:00,34.74,35.1,34.73,34.85,82912.0,33.2392,33.5837,33.2296,33.3445,82912.0
2020-09-25 09:50:00,34.86,35.01,34.66,35.01,71010.0,33.354,33.4975,33.1627,33.4975,71010.0
2020-09-25 10:00:00,34.99,35.04,34.77,34.84,86870.0,33.4784,33.5262,33.2679,33.3349,86870.0
2020-09-25 10:10:00,34.86,34.86,34.37,34.71,283880.0,33.354,33.354,32.8852,33.2105,283880.0
2020-09-25 10:20:00,34.72,35.18,34.72,35.12,157686.0,33.2201,33.6602,33.2201,33.6028,157686.0
2020-09-25 10:30:00,35.14,35.37,35.01,35.37,102500.0,33.6219,33.842,33.4975,33.842,102500.0
2020-09-25 10:40:00,35.41,35.57,35.24,35.26,129358.0,33.8803,34.0333,33.7176,33.7367,129358.0
2020-09-25 10:50:00,35.31,35.49,35.26,35.34,33714.0,33.7846,33.9568,33.7367,33.8133,33714.0
2020-09-25 11:00:00,35.37,35.4,35.19,35.27,105442.0,33.842,33.8707,33.6698,33.7463,105442.0
2020-09-25 11:10:00,35.18,35.59,35.18,35.59,168612.0,33.6602,34.0525,33.6602,34.0525,168612.0
2020-09-25 11:20:00,35.59,35.6,35.43,35.45,78784.0,34.0525,34.0621,33.8994,33.9185,78784.0
2020-09-25 11:30:00,35.46,35.57,35.4,35.43,55166.0,33.9281,34.0333,33.8707,33.8994,55166.0
2020-09-25 11:40:00,35.47,35.5,35.12,35.13,130622.0,33.9377,33.9664,33.6028,33.6124,130622.0
2020-09-25 11:50:00,35.14,35.24,35.11,35.13,55834.0,33.6219,33.7176,33.5932,33.6124,55834.0
2020-09-25 12:00:00,35.14,35.47,35.14,35.47,54502.0,33.6219,33.9377,33.6219,33.9377,54502.0
2020-09-25 12:10:00,35.47,35.54,35.35,35.35,44352.0,33.9377,34.0046,33.8229,33.8229,44352.0
2020-09-25 12:20:00,35.38,35.4,35.21,35.32,39016.0,33.8516,33.8707,33.6889,33.7941,39016.0
2020-09-25 12:30:00,35.35,35.42,35.22,35.4,33348.0,33.8229,33.8898,33.6985,33.8707,33348.0
2020-09-25 12:40:00,35.44,35.5,35.43,35.48,35364.0,33.909,33.9664,33.8994,33.9472,35364.0
2020-09-25 12:50:00,35.48,35.57,35.48,35.54,14120.0,33.9472,34.0333,33.9472,34.0046,14120.0
2020-09-25 13:00:00,35.44,35.65,35.43,35.61,58666.0,33.909,34.1099,33.8994,34.0716,58666.0
2020-09-25 13:10:00,35.62,35.7,35.59,35.59,29056.0,34.0812,34.1577,34.0525,34.0525,29056.0
2020-09-25 13:20:00,35.62,35.72,35.61,35.69,18882.0,34.0812,34.1769,34.0716,34.1482,18882.0
2020-09-25 13:30:00,35.7,35.77,35.67,35.67,35984.0,34.1577,34.2247,34.129,34.129,35984.0
2020-09-25 13:40:00,35.72,35.92,35.72,35.86,59828.0,34.1769,34.3682,34.1769,34.3108,59828.0
2020-09-25 13:50:00,35.87,35.92,35.84,35.84,55966.0,34.3204,34.3682,34.2917,34.2917,55966.0
2020-09-25 14:00:00,35.87,36.02,35.87,35.97,48504.0,34.3204,34.4639,34.3204,34.4161,48504.0
2020-09-25 14:10:00,35.98,36.1,35.87,36.1,81902.0,34.4256,34.5405,34.3204,34.5405,81902.0
2020-09-25 14:20:00,36.1,36.15,36.01,36.13,91002.0,34.5405,34.5883,34.4543,34.5692,91002.0
2020-09-25 14:30:00,36.12,36.13,36.02,36.09,56076.0,34.5596,34.5692,34.4639,34.5309,56076.0
2020-09-25 14:40:00,36.1,36.17,36.02,36.13,29348.0,34.5405,34.6074,34.4639,34.5692,29348.0
2020-09-25 14:50:00,36.12,36.29,36.12,36.27,119036.0,34.5596,34.7222,34.5596,34.7031,119036.0
2020-09-25 15:00:00,36.27,36.58,36.27,36.57,129916.0,34.7031,34.9997,34.7031,34.9901,129916.0
2020-09-25 15:10:00,36.58,36.72,36.47,36.7,125190.0,34.9997,35.1337,34.8945,35.1145,125190.0
2020-09-25 15:20:00,36.71,36.77,36.65,36.7,111916.0,35.1241,35.1815,35.0667,35.1145,111916.0
2020-09-25 15:30:00,36.7,36.7,36.35,36.46,85988.0,35.1145,35.1145,34.7797,34.8849,85988.0
2020-09-25 15:40:00,36.38,36.53,36.32,36.51,174072.0,34.8084,34.9519,34.7509,34.9327,174072.0
2020-09-25 15:50:00,36.51,36.62,36.36,36.52,381698.0,34.9327,35.038,34.7892,34.9423,381698.0
2020-09-28 09:30:00,37.93,38.34,37.93,37.99,270828.0,36.2914,36.6837,36.2914,36.3488,270828.0
2020-09-28 09:40:00,38.01,38.15,37.82,37.91,94078.0,36.3679,36.5019,36.1861,36.2723,94078.0
2020-09-28 09:50:00,37.9,37.96,37.74,37.92,84340.0,36.2627,36.3201,36.1096,36.2818,84340.0
2020-09-28 10:00:00,37.95,38.01,37.83,37.88,65058.0,36.3105,36.3679,36.1957,36.2436,65058.0
2020-09-28 10:10:00,37.97,38.39,37.95,38.32,139258.0,36.3297,36.7315,36.3105,36.6645,139258.0
2020-09-28 10:20:00,38.35,38.6,38.32,38.45,117034.0,36.6932,36.9324,36.6645,36.7889,117034.0
2020-09-28 10:30:00,38.42,38.59,38.41,38.41,50532.0,36.7602,36.9229,36.7507,36.7507,50532.0
2020-09-28 10:40:00,38.42,38.56,38.24,38.27,91960.0,36.7602,36.8942,36.588,36.6167,91960.0
2020-09-28 10:50:00,38.29,38.3,38.13,38.26,191988.0,36.6358,36.6454,36.4828,36.6071,191988.0
2020-09-28 11:00:00,38.27,38.37,38.24,38.34,88060.0,36.6167,36.7124,36.588,36.6837,88060.0
2020-09-28 11:10:00,38.35,38.4,38.29,38.36,53036.0,36.6932,36.7411,36.6358,36.7028,53036.0
2020-09-28 11:20:00,38.32,38.44,38.22,38.37,37956.0,36.6645,36.7794,36.5689,36.7124,37956.0
2020-09-28 11:30:00,38.33,38.57,38.31,38.55,35164.0,36.6741,36.9037,36.655,36.8846,35164.0
2020-09-28 11:40:00,38.54,38.56,38.44,38.47,40900.0,36.875,36.8942,36.7794,36.8081,40900.0
2020-09-28 11:50:00,38.49,38.5,38.36,38.42,23124.0,36.8272,36.8368,36.7028,36.7602,23124.0
2020-09-28 12:00:00,38.41,38.48,38.36,38.46,30006.0,36.7507,36.8176,36.7028,36.7985,30006.0
2020-09-28 12:10:00,38.47,38.52,38.31,38.35,18746.0,36.8081,36.8559,36.655,36.6932,18746.0
2020-09-28 12:20:00,38.35,38.4,38.33,38.36,22114.0,36.6932,36.7411,36.6741,36.7028,22114.0
2020-09-28 12:30:00,38.45,38.48,38.37,38.47,20700.0,36.7889,36.8176,36.7124,36.8081,20700.0
2020-09-28 12:40:00,38.5,38.69,38.49,38.68,69480.0,36.8368,37.0186,36.8272,37.009,69480.0
2020-09-28 12:50:00,38.68,38.71,38.61,38.63,32778.0,37.009,37.0377,36.942,36.9612,32778.0
2020-09-28 13:00:00,38.64,38.64,38.47,38.47,33746.0,36.9707,36.9707,36.8081,36.8081,33746.0
2020-09-28 13:10:00,38.5,38.59,38.49,38.54,52252.0,36.8368,36.9229,36.8272,36.875,52252.0
2020-09-28 13:20:00,38.53,38.61,38.5,38.5,33516.0,36.8655,36.942,36.8368,36.8368,33516.0
2020-09-28 13:30:00,38.56,38.67,38.54,38.62,52090.0,36.8942,36.9994,36.875,36.9516,52090.0
2020-09-28 13:40:00,38.61,38.62,38.52,38.59,40560.0,36.942,36.9516,36.8559,36.9229,40560.0
2020-09-28 13:50:00,38.6,38.63,38.57,38.59,26004.0,36.9324,36.9612,36.9037,36.9229,26004.0
2020-09-28 14:00:00,38.56,38.56,38.46,38.5,25446.0,36.8942,36.8942,36.7985,36.8368,25446.0
2020-09-28 14:10:00,38.49,38.61,38.49,38.57,44296.0,36.8272,36.942,36.8272,36.9037,44296.0
2020-09-28 14:20:00,38.53,38.55,38.45,38.52,28258.0,36.8655,36.8846,36.7889,36.8559,28258.0
2020-09-28 14:30:00,38.52,38.63,38.52,38.63,29390.0,36.8559,36.9612,36.8559,36.9612,29390.0
2020-09-28 14:40:00,38.62,38.67,38.57,38.57,51558.0,36.9516,36.9994,36.9037,36.9037,51558.0
2020-09-28 14:50:00,38.63,38.63,38.53,38.55,47674.0,36.9612,36.9612,36.8655,36.8846,47674.0
2020-09-28 15:00:00,38.52,38.54,38.3,38.31,79762.0,36.8559,36.875,36.6454,36.655,79762.0
2020-09-28 15:10:00,38.32,38.45,38.27,38.35,80936.0,36.6645,36.7889,36.6167,36.6932,80936.0
2020-09-28 15:20:00,38.38,38.43,38.29,38.43,75898.0,36.722,36.7698,36.6358,36.7698,75898.0
2020-09-28 15:30:00,38.43,38.44,38.13,38.21,116322.0,36.7698,36.7794,36.4828,36.5593,116322.0
2020-09-28 15:40:00,38.18,38.34,38.1,38.1,116390.0,36.5306,36.6837,36.454,36.454,116390.0
2020-09-28 15:50:00,38.1,38.21,38.01,38.21,184510.0,36.454,36.5593,36.3679,36.5593,184510.0
2020-09-29 09:30:00,38.1,38.1,37.91,37.97,115768.0,36.454,36.454,36.2723,36.3297,115768.0
2020-09-29 09:40:00,38.04,38.13,37.74,38.03,100970.0,36.3966,36.4828,36.1096,36.3871,100970.0
2020-09-29 09:50:00,38.02,38.06,37.81,37.95,48266.0,36.3775,36.4158,36.1766,36.3105,48266.0
2020-09-29 10:00:00,37.96,38.24,37.85,38.06,65658.0,36.3201,36.588,36.2148,36.4158,65658.0
2020-09-29 10:10:00,38.09,38.2,38.07,38.15,50166.0,36.4445,36.5497,36.4253,36.5019,50166.0
2020-09-29 10:20:00,38.15,38.23,38.06,38.19,29574.0,36.5019,36.5784,36.4158,36.5402,29574.0
2020-09-29 10:30:00,38.16,38.16,37.74,37.79,44384.0,36.5115,36.5115,36.1096,36.1574,44384.0
2020-09-29 10:40:00,37.8,37.82,37.54,37.63,136178.0,36.167,36.1861,35.9182,36.0044,136178.0
2020-09-29 10:50:00,37.67,37.76,37.59,37.61,62250.0,36.0426,36.1287,35.9661,35.9852,62250.0
2020-09-29 11:00:00,37.65,37.65,37.45,37.46,158340.0,36.0235,36.0235,35.8321,35.8417,158340.0
2020-09-29 11:10:00,37.47,37.56,37.41,37.51,119186.0,35.8513,35.9374,35.7939,35.8895,119186.0
2020-09-29 11:20:00,37.5,37.67,37.49,37.52,82468.0,35.88,36.0426,35.8704,35.8991,82468.0
2020-09-29 11:30:00,37.52,37.67,37.49,37.62,88084.0,35.8991,36.0426,35.8704,35.9948,88084.0
2020-09-29 11:40:00,37.6,37.62,37.13,37.17,139824.0,35.9757,35.9948,35.526,35.5642,139824.0
2020-09-29 11:50:00,37.19,37.37,37.14,37.27,231080.0,35.5834,35.7556,35.5355,35.6599,231080.0
2020-09-29 12:00:00,37.3,37.35,37.18,37.35,47562.0,35.6886,35.7365,35.5738,35.7365,47562.0
2020-09-29 12:10:00,37.35,37.38,37.31,37.33,53354.0,35.7365,35.7652,35.6982,35.7173,53354.0
2020-09-29 12:20:00,37.33,37.37,37.23,37.35,32878.0,35.7173,35.7556,35.6216,35.7365,32878.0
2020-09-29 12:30:00,37.33,37.45,37.31,37.41,78364.0,35.7173,35.8321,35.6982,35.7939,78364.0
2020-09-29 12:40:00,37.42,37.45,37.34,37.45,41618.0,35.8034,35.8321,35.7269,35.8321,41618.0
2020-09-29 12:50:00,37.43,37.52,37.42,37.49,46000.0,35.813,35.8991,35.8034,35.8704,46000.0
2020-09-29 13:00:00,37.5,37.51,37.24,37.27,82652.0,35.88,35.8895,35.6312,35.6599,82652.0
2020-09-29 13:10:00,37.26,37.38,37.17,37.38,94538.0,35.6503,35.7652,35.5642,35.7652,94538.0
2020-09-29 13:20:00,37.35,37.55,37.35,37.53,188884.0,35.7365,35.9278,35.7365,35.9087,188884.0
2020-09-29 13:30:00,37.56,37.62,37.55,37.57,82984.0,35.9374,35.9948,35.9278,35.9469,82984.0
2020-09-29 13:40:00,37.6,37.62,37.57,37.6,12084.0,35.9757,35.9948,35.9469,35.9757,12084.0
2020-09-29 13:50:00,37.62,37.88,37.62,37.83,223274.0,35.9948,36.2436,35.9948,36.1957,223274.0
2020-09-29 14:00:00,37.82,37.84,37.72,37.77,54434.0,36.1861,36.2053,36.0905,36.1383,54434.0
2020-09-29 14:10:00,37.78,37.9,37.71,37.88,148946.0,36.1479,36.2627,36.0809,36.2436,148946.0
2020-09-29 14:20:00,37.85,38.01,37.81,37.99,145212.0,36.2148,36.3679,36.1766,36.3488,145212.0
2020-09-29 14:30:00,37.98,38.07,37.94,37.98,105488.0,36.3392,36.4253,36.301,36.3392,105488.0
2020-09-29 14:40:00,37.98,38.04,37.94,37.94,130908.0,36.3392,36.3966,36.301,36.301,130908.0
2020-09-29 14:50:00,37.94,38.01,37.86,37.88,95972.0,36.301,36.3679,36.2244,36.2436,95972.0
2020-09-29 15:00:00,37.95,37.95,37.83,37.89,74976.0,36.3105,36.3105,36.1957,36.2531,74976.0
2020-09-29 15:10:00,37.9,38.06,37.87,38.05,129390.0,36.2627,36.4158,36.234,36.4062,129390.0
2020-09-29 15:20:00,38.05,38.05,37.82,37.85,120538.0,36.4062,36.4062,36.1861,36.2148,120538.0
2020-09-29 15:30:00,37.84,37.93,37.71,37.76,93762.0,36.2053,36.2914,36.0809,36.1287,93762.0
2020-09-29 15:40:00,37.76,37.91,37.71,37.89,159286.0,36.1287,36.2723,36.0809,36.2531,159286.0
2020-09-29 15:50:00,37.85,37.88,37.57,37.57,344680.0,36.2148,36.2436,35.9469,35.9469,344680.0
2020-09-30 09:30:00,37.83,38.51,37.83,38.42,262722.0,36.1957,36.8463,36.1957,36.7602,262722.0
2020-09-30 09:40:00,38.46,38.68,38.38,38.58,235356.0,36.7985,37.009,36.722,36.9133,235356.0
2020-09-30 09:50:00,38.55,38.85,38.49,38.77,123520.0,36.8846,37.1716,36.8272,37.0951,123520.0
2020-09-30 10:00:00,38.77,39.17,38.72,39.05,235304.0,37.0951,37.4778,37.0473,37.363,235304.0
2020-09-30 10:10:00,39.1,39.19,39.0,39.09,116758.0,37.4108,37.497,37.3152,37.4013,116758.0
2020-09-30 10:20:00,39.1,39.22,38.98,39.06,116916.0,37.4108,37.5257,37.296,37.3726,116916.0
2020-09-30 10:30:00,39.1,39.21,39.02,39.18,98828.0,37.4108,37.5161,37.3343,37.4874,98828.0
2020-09-30 10:40:00,39.19,39.38,39.16,39.25,112702.0,37.497,37.6788,37.4683,37.5544,112702.0
2020-09-30 10:50:00,39.23,39.3,39.12,39.13,117286.0,37.5352,37.6022,37.43,37.4396,117286.0
2020-09-30 11:00:00,39.1,39.18,39.01,39.12,96344.0,37.4108,37.4874,37.3247,37.43,96344.0
2020-09-30 11:10:00,39.13,39.35,39.13,39.33,135380.0,37.4396,37.65,37.4396,37.6309,135380.0
2020-09-30 11:20:00,39.34,39.52,39.27,39.46,103070.0,37.6405,37.8127,37.5735,37.7553,103070.0
2020-09-30 11:30:00,39.44,39.49,39.26,39.3,86342.0,37.7362,37.784,37.5639,37.6022,86342.0
2020-09-30 11:40:00,39.34,39.42,39.22,39.42,91042.0,37.6405,37.717,37.5257,37.717,91042.0
2020-09-30 11:50:00,39.41,39.45,39.35,39.42,88802.0,37.7075,37.7457,37.65,37.717,88802.0
2020-09-30 12:00:00,39.43,39.51,39.43,39.47,83660.0,37.7266,37.8031,37.7266,37.7649,83660.0
2020-09-30 12:10:00,39.49,39.52,39.47,39.51,74394.0,37.784,37.8127,37.7649,37.8031,74394.0
2020-09-30 12:20:00,39.51,39.68,39.51,39.66,76112.0,37.8031,37.9658,37.8031,37.9467,76112.0
2020-09-30 12:30:00,39.67,39.71,39.59,39.59,85496.0,37.9562,37.9945,37.8797,37.8797,85496.0
2020-09-30 12:40:00,39.59,39.59,39.54,39.59,82020.0,37.8797,37.8797,37.8318,37.8797,82020.0
2020-09-30 12:50:00,39.59,39.65,39.52,39.65,29462.0,37.8797,37.9371,37.8127,37.9371,29462.0
2020-09-30 13:00:00,39.65,39.66,39.35,39.38,45256.0,37.9371,37.9467,37.65,37.6788,45256.0
2020-09-30 13:10:00,39.39,39.5,39.37,39.46,72952.0,37.6883,37.7936,37.6692,37.7553,72952.0
2020-09-30 13:20:00,39.44,39.5,39.37,39.47,33048.0,37.7362,37.7936,37.6692,37.7649,33048.0
2020-09-30 13:30:00,39.48,39.71,39.47,39.67,97118.0,37.7744,37.9945,37.7649,37.9562,97118.0
2020-09-30 13:40:00,39.69,39.75,39.66,39.7,24146.0,37.9754,38.0328,37.9467,37.9849,24146.0
2020-09-30 13:50:00,39.73,39.75,39.68,39.72,29608.0,38.0136,38.0328,37.9658,38.0041,29608.0
2020-09-30 14:00:00,39.72,39.9,39.69,39.88,60240.0,38.0041,38.1763,37.9754,38.1572,60240.0
2020-09-30 14:10:00,39.87,39.9,39.8,39.81,52302.0,38.1476,38.1763,38.0806,38.0902,52302.0
2020-09-30 14:20:00,39.82,39.96,38.93,39.3,429742.0,38.0997,38.2337,37.2482,37.6022,429742.0
2020-09-30 14:30:00,39.2,39.28,39.01,39.02,191872.0,37.5065,37.5831,37.3247,37.3343,191872.0
2020-09-30 14:40:00,39.01,39.08,38.59,38.63,183810.0,37.3247,37.3917,36.9229,36.9612,183810.0
2020-09-30 14:50:00,38.63,39.2,38.6,39.15,200478.0,36.9612,37.5065,36.9324,37.4587,200478.0
2020-09-30 15:00:00,39.11,39.24,38.92,39.13,84154.0,37.4204,37.5448,37.2386,37.4396,84154.0
2020-09-30 15:10:00,39.1,39.11,38.3,38.35,265464.0,37.4108,37.4204,36.6454,36.6932,265464.0
2020-09-30 15:20:00,38.36,38.67,38.14,38.64,185992.0,36.7028,36.9994,36.4923,36.9707,185992.0
2020-09-30 15:30:00,38.5,38.7,38.37,38.6,131634.0,36.8368,37.0281,36.7124,36.9324,131634.0
2020-09-30 15:40:00,38.56,39.06,38.48,39.03,150990.0,36.8942,37.3726,36.8176,37.3439,150990.0
2020-09-30 15:50:00,39.05,39.36,38.82,38.88,320458.0,37.363,37.6596,37.1429,37.2004,320458.0
2020-10-01 09:30:00,39.63,40.02,39.63,39.85,188584.0,37.918,38.2911,37.918,38.1284,188584.0
2020-10-01 09:40:00,39.88,40.08,39.52,39.71,120584.0,38.1572,38.3485,37.8127,37.9945,120584.0
2020-10-01 09:50:00,39.71,39.77,39.28,39.3,118288.0,37.9945,38.0519,37.5831,37.6022,118288.0
2020-10-01 10:00:00,39.29,39.38,38.95,39.02,135026.0,37.5926,37.6788,37.2673,37.3343,135026.0
2020-10-01 10:10:00,39.06,39.26,38.85,39.16,292964.0,37.3726,37.5639,37.1716,37.4683,292964.0
2020-10-01 10:20:00,39.17,39.31,38.97,39.15,82860.0,37.4778,37.6118,37.2865,37.4587,82860.0
2020-10-01 10:30:00,39.2,39.65,39.13,39.63,109974.0,37.5065,37.9371,37.4396,37.918,109974.0
2020-10-01 10:40:00,39.63,39.72,39.34,39.38,144336.0,37.918,38.0041,37.6405,37.6788,144336.0
2020-10-01 10:50:00,39.34,39.45,39.15,39.37,73276.0,37.6405,37.7457,37.4587,37.6692,73276.0
2020-10-01 11:00:00,39.47,39.51,39.19,39.28,44858.0,37.7649,37.8031,37.497,37.5831,44858.0
2020-10-01 11:10:00,39.25,39.51,39.1,39.32,48402.0,37.5544,37.8031,37.4108,37.6213,48402.0
2020-10-01 11:20:00,39.35,39.57,39.34,39.49,34738.0,37.65,37.8605,37.6405,37.784,34738.0
2020-10-01 11:30:00,39.48,39.66,39.44,39.47,62686.0,37.7744,37.9467,37.7362,37.7649,62686.0
2020-10-01 11:40:00,39.49,39.49,39.27,39.27,27010.0,37.784,37.784,37.5735,37.5735,27010.0
2020-10-01 11:50:00,39.29,39.48,39.24,39.43,24914.0,37.5926,37.7744,37.5448,37.7266,24914.0
2020-10-01 12:00:00,39.43,39.43,39.2,39.27,86888.0,37.7266,37.7266,37.5065,37.5735,86888.0
2020-10-01 12:10:00,39.29,39.36,39.14,39.24,134642.0,37.5926,37.6596,37.4491,37.5448,134642.0
2020-10-01 12:20:00,39.26,39.51,39.25,39.5,90958.0,37.5639,37.8031,37.5544,37.7936,90958.0
2020-10-01 12:30:00,39.51,39.52,39.37,39.48,25860.0,37.8031,37.8127,37.6692,37.7744,25860.0
2020-10-01 12:40:00,39.54,39.62,39.52,39.58,12762.0,37.8318,37.9084,37.8127,37.8701,12762.0
2020-10-01 12:50:00,39.52,39.54,39.35,39.4,26156.0,37.8127,37.8318,37.65,37.6979,26156.0
2020-10-01 13:00:00,39.41,39.55,39.33,39.51,51084.0,37.7075,37.8414,37.6309,37.8031,51084.0
2020-10-01 13:10:00,39.51,39.51,39.25,39.28,45450.0,37.8031,37.8031,37.5544,37.5831,45450.0
2020-10-01 13:20:00,39.31,39.37,39.13,39.17,58666.0,37.6118,37.6692,37.4396,37.4778,58666.0
2020-10-01 13:30:00,39.17,39.26,39.09,39.24,74716.0,37.4778,37.5639,37.4013,37.5448,74716.0
2020-10-01 13:40:00,39.21,39.25,39.08,39.08,67182.0,37.5161,37.5544,37.3917,37.3917,67182.0
2020-10-01 13:50:00,39.1,39.2,38.74,38.87,178478.0,37.4108,37.5065,37.0664,37.1908,178478.0
2020-10-01 14:00:00,38.91,39.09,38.48,38.53,225578.0,37.2291,37.4013,36.8176,36.8655,225578.0
2020-10-01 14:10:00,38.55,38.68,38.49,38.63,175178.0,36.8846,37.009,36.8272,36.9612,175178.0
2020-10-01 14:20:00,38.63,38.95,38.59,38.94,109274.0,36.9612,37.2673,36.9229,37.2578,109274.0
2020-10-01 14:30:00,38.93,39.1,38.91,39.06,92502.0,37.2482,37.4108,37.2291,37.3726,92502.0
2020-10-01 14:40:00,39.06,39.13,38.96,39.1,99694.0,37.3726,37.4396,37.2769,37.4108,99694.0
2020-10-01 14:50:00,39.04,39.25,39.04,39.11,64072.0,37.3534,37.5544,37.3534,37.4204,64072.0
2020-10-01 15:00:00,39.13,39.28,39.1,39.13,70416.0,37.4396,37.5831,37.4108,37.4396,70416.0
2020-10-01 15:10:00,39.15,39.21,38.93,38.93,47010.0,37.4587,37.5161,37.2482,37.2482,47010.0
2020-10-01 15:20:00,38.92,38.95,38.74,38.79,109618.0,37.2386,37.2673,37.0664,37.1142,109618.0
2020-10-01 15:30:00,38.76,38.94,38.71,38.84,151164.0,37.0855,37.2578,37.0377,37.1621,151164.0
2020-10-01 15:40:00,38.85,38.9,38.68,38.85,151838.0,37.1716,37.2195,37.009,37.1716,151838.0
2020-10-01 15:50:00,38.87,39.17,38.84,39.14,310610.0,37.1908,37.4778,37.1621,37.4491,310610.0
2020-10-02 09:30:00,37.45,38.49,37.21,38.42,524702.0,35.8321,36.8272,35.6025,36.7602,524702.0
2020-10-02 09:40:00,38.38,38.38,38.12,38.35,167224.0,36.722,36.722,36.4732,36.6932,167224.0
2020-10-02 09:50:00,38.39,38.39,38.02,38.26,94084.0,36.7315,36.7315,36.3775,36.6071,94084.0
2020-10-02 10:00:00,38.24,38.65,38.22,38.54,116422.0,36.588,36.9803,36.5689,36.875,116422.0
2020-10-02 10:10:00,38.55,38.6,38.22,38.32,93764.0,36.8846,36.9324,36.5689,36.6645,93764.0
2020-10-02 10:20:00,38.27,38.42,38.07,38.27,68126.0,36.6167,36.7602,36.4253,36.6167,68126.0
2020-10-02 10:30:00,38.18,38.35,38.07,38.08,47942.0,36.5306,36.6932,36.4253,36.4349,47942.0
2020-10-02 10:40:00,38.06,38.19,37.92,38.13,113478.0,36.4158,36.5402,36.2818,36.4828,113478.0
2020-10-02 10:50:00,38.15,38.38,38.08,38.31,55314.0,36.5019,36.722,36.4349,36.655,55314.0
2020-10-02 11:00:00,38.28,38.57,38.21,38.44,92054.0,36.6263,36.9037,36.5593,36.7794,92054.0
2020-10-02 11:10:00,38.44,38.68,38.34,38.61,128064.0,36.7794,37.009,36.6837,36.942,128064.0
2020-10-02 11:20:00,38.6,38.69,38.49,38.56,249778.0,36.9324,37.0186,36.8272,36.8942,249778.0
2020-10-02 11:30:00,38.55,38.56,38.27,38.27,51466.0,36.8846,36.8942,36.6167,36.6167,51466.0
2020-10-02 11:40:00,38.27,38.43,38.25,38.43,38038.0,36.6167,36.7698,36.5976,36.7698,38038.0
2020-10-02 11:50:00,38.42,38.42,37.92,37.95,72904.0,36.7602,36.7602,36.2818,36.3105,72904.0
2020-10-02 12:00:00,37.91,38.32,37.76,38.31,107438.0,36.2723,36.6645,36.1287,36.655,107438.0
2020-10-02 12:10:00,38.3,39.04,38.3,39.04,210060.0,36.6454,37.3534,36.6454,37.3534,210060.0
2020-10-02 12:20:00,39.09,39.24,38.91,38.94,84890.0,37.4013,37.5448,37.2291,37.2578,84890.0
2020-10-02 12:30:00,38.93,39.2,38.88,39.2,57292.0,37.2482,37.5065,37.2004,37.5065,57292.0
2020-10-02 12:40:00,39.18,39.23,38.99,39.05,61884.0,37.4874,37.5352,37.3056,37.363,61884.0
2020-10-02 12:50:00,39.09,39.21,38.93,39.1,48300.0,37.4013,37.5161,37.2482,37.4108,48300.0
2020-10-02 13:00:00,39.15,39.21,38.95,39.05,353380.0,37.4587,37.5161,37.2673,37.363,353380.0
2020-10-02 13:10:00,39.1,39.2,38.99,39.1,31840.0,37.4108,37.5065,37.3056,37.4108,31840.0
2020-10-02 13:20:00,39.09,39.27,39.05,39.18,97962.0,37.4013,37.5735,37.363,37.4874,97962.0
2020-10-02 13:30:00,39.22,39.22,38.95,39.06,107704.0,37.5257,37.5257,37.2673,37.3726,107704.0
2020-10-02 13:40:00,39.02,39.02,38.64,38.64,67836.0,37.3343,37.3343,36.9707,36.9707,67836.0
2020-10-02 13:50:00,38.68,38.8,38.56,38.79,55742.0,37.009,37.1238,36.8942,37.1142,55742.0
2020-10-02 14:00:00,38.79,39.13,38.79,39.1,58680.0,37.1142,37.4396,37.1142,37.4108,58680.0
2020-10-02 14:10:00,39.09,39.2,39.09,39.16,29288.0,37.4013,37.5065,37.4013,37.4683,29288.0
2020-10-02 14:20:00,39.16,39.22,39.08,39.12,74590.0,37.4683,37.5257,37.3917,37.43,74590.0
2020-10-02 14:30:00,39.16,39.16,39.0,39.0,38126.0,37.4683,37.4683,37.3152,37.3152,38126.0
2020-10-02 14:40:00,39.06,39.11,38.94,39.01,42594.0,37.3726,37.4204,37.2578,37.3247,42594.0
2020-10-02 14:50:00,39.0,39.15,38.91,39.02,49382.0,37.3152,37.4587,37.2291,37.3343,49382.0
2020-10-02 15:00:00,39.06,39.06,38.83,38.94,41378.0,37.3726,37.3726,37.1525,37.2578,41378.0
2020-10-02 15:10:00,38.93,39.15,38.63,38.91,176708.0,37.2482,37.4587,36.9612,37.2291,176708.0
2020-10-02 15:20:00,38.91,39.08,38.88,38.93,57338.0,37.2291,37.3917,37.2004,37.2482,57338.0
2020-10-02 15:30:00,38.93,39.11,38.9,38.99,46382.0,37.2482,37.4204,37.2195,37.3056,46382.0
2020-10-02 15:40:00,38.99,39.0,38.75,38.81,47092.0,37.3056,37.3152,37.076,37.1334,47092.0
2020-10-02 15:50:00,38.87,38.92,38.52,38.52,134124.0,37.1908,37.2386,36.8559,36.8559,134124.0
2020-10-05 09:30:00,39.4,39.81,39.4,39.54,186780.0,37.6979,38.0902,37.6979,37.8318,186780.0
2020-10-05 09:40:00,39.6,39.75,39.54,39.57,75060.0,37.8892,38.0328,37.8318,37.8605,75060.0
2020-10-05 09:50:00,39.63,39.63,39.37,39.4,86924.0,37.918,37.918,37.6692,37.6979,86924.0
2020-10-05 10:00:00,39.47,39.63,39.38,39.6,46472.0,37.7649,37.918,37.6788,37.8892,46472.0
2020-10-05 10:10:00,39.62,39.82,39.55,39.81,56136.0,37.9084,38.0997,37.8414,38.0902,56136.0
2020-10-05 10:20:00,39.81,39.92,39.77,39.82,41296.0,38.0902,38.1954,38.0519,38.0997,41296.0
2020-10-05 10:30:00,39.84,40.06,39.84,39.97,89838.0,38.1189,38.3294,38.1189,38.2433,89838.0
2020-10-05 10:40:00,40.0,40.14,39.95,40.14,42846.0,38.272,38.4059,38.2241,38.4059,42846.0
2020-10-05 10:50:00,40.12,40.17,40.08,40.09,35982.0,38.3868,38.4346,38.3485,38.3581,35982.0
2020-10-05 11:00:00,40.1,40.21,40.05,40.07,23152.0,38.3676,38.4729,38.3198,38.3389,23152.0
2020-10-05 11:10:00,40.08,40.24,40.01,40.2,24142.0,38.3485,38.5016,38.2815,38.4633,24142.0
2020-10-05 11:20:00,40.23,40.24,40.1,40.1,32976.0,38.492,38.5016,38.3676,38.3676,32976.0
2020-10-05 11:30:00,40.09,40.09,40.02,40.02,12648.0,38.3581,38.3581,38.2911,38.2911,12648.0
2020-10-05 11:40:00,40.06,40.13,40.04,40.1,22128.0,38.3294,38.3964,38.3102,38.3676,22128.0
2020-10-05 11:50:00,40.09,40.15,40.08,40.1,34086.0,38.3581,38.4155,38.3485,38.3676,34086.0
2020-10-05 12:00:00,40.09,40.09,40.04,40.05,7490.0,38.3581,38.3581,38.3102,38.3198,7490.0
2020-10-05 12:10:00,40.08,40.1,40.02,40.03,8636.0,38.3485,38.3676,38.2911,38.3007,8636.0
2020-10-05 12:20:00,40.04,40.07,39.99,40.03,6588.0,38.3102,38.3389,38.2624,38.3007,6588.0
2020-10-05 12:30:00,40.01,40.1,40.01,40.1,16490.0,38.2815,38.3676,38.2815,38.3676,16490.0
2020-10-05 12:40:00,40.12,40.13,40.05,40.08,28092.0,38.3868,38.3964,38.3198,38.3485,28092.0
2020-10-05 12:50:00,40.05,40.08,40.04,40.07,7942.0,38.3198,38.3485,38.3102,38.3389,7942.0
2020-10-05 13:00:00,40.09,40.09,39.96,40.02,6974.0,38.3581,38.3581,38.2337,38.2911,6974.0
2020-10-05 13:10:00,40.05,40.13,40.04,40.09,18712.0,38.3198,38.3964,38.3102,38.3581,18712.0
2020-10-05 13:20:00,40.02,40.06,39.97,40.04,15476.0,38.2911,38.3294,38.2433,38.3102,15476.0
2020-10-05 13:30:00,40.05,40.12,40.04,40.11,11872.0,38.3198,38.3868,38.3102,38.3772,11872.0
2020-10-05 13:40:00,40.11,40.13,39.99,40.0,21368.0,38.3772,38.3964,38.2624,38.272,21368.0
2020-10-05 13:50:00,40.01,40.02,39.88,39.9,32484.0,38.2815,38.2911,38.1572,38.1763,32484.0
2020-10-05 14:00:00,39.9,39.95,39.83,39.92,39100.0,38.1763,38.2241,38.1093,38.1954,39100.0
2020-10-05 14:10:00,39.94,39.99,39.91,39.96,13460.0,38.2146,38.2624,38.1859,38.2337,13460.0
2020-10-05 14:20:00,39.96,40.02,39.89,39.95,22856.0,38.2337,38.2911,38.1667,38.2241,22856.0
2020-10-05 14:30:00,39.94,40.14,39.94,40.12,37086.0,38.2146,38.4059,38.2146,38.3868,37086.0
2020-10-05 14:40:00,40.07,40.13,40.07,40.07,41236.0,38.3389,38.3964,38.3389,38.3389,41236.0
2020-10-05 14:50:00,40.07,40.26,40.06,40.26,46668.0,38.3389,38.5207,38.3294,38.5207,46668.0
2020-10-05 15:00:00,40.27,40.36,40.2,40.34,50316.0,38.5303,38.6164,38.4633,38.5973,50316.0
2020-10-05 15:10:00,40.35,40.52,40.35,40.46,97236.0,38.6068,38.7695,38.6068,38.7121,97236.0
2020-10-05 15:20:00,40.46,40.56,40.42,40.51,41950.0,38.7121,38.8078,38.6738,38.7599,41950.0
2020-10-05 15:30:00,40.51,40.54,40.41,40.42,50192.0,38.7599,38.7886,38.6643,38.6738,50192.0
2020-10-05 15:40:00,40.49,40.52,40.38,40.43,23460.0,38.7408,38.7695,38.6356,38.6834,23460.0
2020-10-05 15:50:00,40.45,40.52,40.37,40.47,116256.0,38.7025,38.7695,38.626,38.7217,116256.0
2020-10-06 09:30:00,40.97,40.98,40.54,40.65,192722.0,39.2001,39.2096,38.7886,38.8939,192722.0
2020-10-06 09:40:00,40.6,40.79,40.52,40.73,86080.0,38.846,39.0278,38.7695,38.9704,86080.0
2020-10-06 09:50:00,40.74,40.77,40.58,40.71,63004.0,38.98,39.0087,38.8269,38.9513,63004.0
2020-10-06 10:00:00,40.74,40.85,40.72,40.85,36034.0,38.98,39.0852,38.9609,39.0852,36034.0
2020-10-06 10:10:00,40.85,41.09,40.83,41.01,101150.0,39.0852,39.3149,39.0661,39.2383,101150.0
2020-10-06 10:20:00,41.02,41.05,40.94,41.05,62756.0,39.2479,39.2766,39.1714,39.2766,62756.0
2020-10-06 10:30:00,41.05,41.07,40.86,40.92,129362.0,39.2766,39.2957,39.0948,39.1522,129362.0
2020-10-06 10:40:00,40.93,41.07,40.55,40.85,62446.0,39.1618,39.2957,38.7982,39.0852,62446.0
2020-10-06 10:50:00,40.89,41.02,40.85,40.91,35728.0,39.1235,39.2479,39.0852,39.1427,35728.0
2020-10-06 11:00:00,40.89,40.98,40.84,40.84,19350.0,39.1235,39.2096,39.0757,39.0757,19350.0
2020-10-06 11:10:00,40.81,40.87,40.67,40.69,39104.0,39.047,39.1044,38.913,38.9322,39104.0
2020-10-06 11:20:00,40.7,40.76,40.51,40.69,126732.0,38.9417,38.9991,38.7599,38.9322,126732.0
2020-10-06 11:30:00,40.66,40.86,40.6,40.83,72958.0,38.9035,39.0948,38.846,39.0661,72958.0
2020-10-06 11:40:00,40.83,40.85,40.67,40.68,36122.0,39.0661,39.0852,38.913,38.9226,36122.0
2020-10-06 11:50:00,40.63,40.63,40.43,40.53,68528.0,38.8748,38.8748,38.6834,38.7791,68528.0
2020-10-06 12:00:00,40.56,40.63,40.48,40.59,78396.0,38.8078,38.8748,38.7312,38.8365,78396.0
2020-10-06 12:10:00,40.58,40.65,40.56,40.61,24820.0,38.8269,38.8939,38.8078,38.8556,24820.0
2020-10-06 12:20:00,40.55,40.69,40.55,40.58,33470.0,38.7982,38.9322,38.7982,38.8269,33470.0
2020-10-06 12:30:00,40.61,40.64,40.56,40.62,37704.0,38.8556,38.8843,38.8078,38.8652,37704.0
2020-10-06 12:40:00,40.63,40.85,40.63,40.84,60276.0,38.8748,39.0852,38.8748,39.0757,60276.0
2020-10-06 12:50:00,40.85,40.95,40.85,40.94,39178.0,39.0852,39.1809,39.0852,39.1714,39178.0
2020-10-06 13:00:00,40.94,41.08,40.89,41.07,53472.0,39.1714,39.3053,39.1235,39.2957,53472.0
2020-10-06 13:10:00,41.07,41.07,40.99,41.04,22066.0,39.2957,39.2957,39.2192,39.267,22066.0
2020-10-06 13:20:00,41.05,41.13,40.94,40.95,58372.0,39.2766,39.3532,39.1714,39.1809,58372.0
2020-10-06 13:30:00,40.99,41.03,40.94,40.98,41646.0,39.2192,39.2575,39.1714,39.2096,41646.0
2020-10-06 13:40:00,41.0,41.02,40.8,40.83,43288.0,39.2288,39.2479,39.0374,39.0661,43288.0
2020-10-06 13:50:00,40.84,40.92,40.82,40.9,59552.0,39.0757,39.1522,39.0565,39.1331,59552.0
2020-10-06 14:00:00,40.89,40.99,40.83,40.88,35238.0,39.1235,39.2192,39.0661,39.114,35238.0
2020-10-06 14:10:00,40.87,41.04,40.85,41.0,127558.0,39.1044,39.267,39.0852,39.2288,127558.0
2020-10-06 14:20:00,40.98,41.1,40.98,41.06,96136.0,39.2096,39.3244,39.2096,39.2862,96136.0
2020-10-06 14:30:00,41.07,41.27,41.05,41.21,105590.0,39.2957,39.4871,39.2766,39.4297,105590.0
2020-10-06 14:40:00,41.19,41.39,40.64,40.71,260056.0,39.4106,39.6019,38.8843,38.9513,260056.0
2020-10-06 14:50:00,40.65,40.65,39.0,39.52,627424.0,38.8939,38.8939,37.3152,37.8127,627424.0
2020-10-06 15:00:00,39.49,39.49,38.69,39.15,268184.0,37.784,37.784,37.0186,37.4587,268184.0
2020-10-06 15:10:00,39.0,39.32,38.92,38.96,157926.0,37.3152,37.6213,37.2386,37.2769,157926.0
2020-10-06 15:20:00,39.0,39.21,38.87,39.18,184872.0,37.3152,37.5161,37.1908,37.4874,184872.0
2020-10-06 15:30:00,39.14,39.6,39.1,39.23,212568.0,37.4491,37.8892,37.4108,37.5352,212568.0
2020-10-06 15:40:00,39.24,39.27,38.74,38.93,160058.0,37.5448,37.5735,37.0664,37.2482,160058.0
2020-10-06 15:50:00,38.88,39.13,38.68,38.83,242838.0,37.2004,37.4396,37.009,37.1525,242838.0
2020-10-07 09:30:00,39.94,40.32,39.93,40.16,231198.0,38.2146,38.5781,38.205,38.4251,231198.0
2020-10-07 09:40:00,40.18,40.41,40.18,40.37,122236.0,38.4442,38.6643,38.4442,38.626,122236.0
2020-10-07 09:50:00,40.38,40.51,40.31,40.37,86308.0,38.6356,38.7599,38.5686,38.626,86308.0
2020-10-07 10:00:00,40.38,40.42,40.24,40.4,91958.0,38.6356,38.6738,38.5016,38.6547,91958.0
2020-10-07 10:10:00,40.41,40.56,40.18,40.56,67306.0,38.6643,38.8078,38.4442,38.8078,67306.0
2020-10-07 10:20:00,40.56,40.72,40.52,40.7,109766.0,38.8078,38.9609,38.7695,38.9417,109766.0
2020-10-07 10:30:00,40.71,40.85,40.62,40.66,180316.0,38.9513,39.0852,38.8652,38.9035,180316.0
2020-10-07 10:40:00,40.69,40.74,40.55,40.73,53550.0,38.9322,38.98,38.7982,38.9704,53550.0
2020-10-07 10:50:00,40.73,40.79,40.68,40.69,44130.0,38.9704,39.0278,38.9226,38.9322,44130.0
2020-10-07 11:00:00,40.73,40.75,40.63,40.74,50196.0,38.9704,38.9896,38.8748,38.98,50196.0
2020-10-07 11:10:00,40.79,40.79,40.63,40.67,41944.0,39.0278,39.0278,38.8748,38.913,41944.0
2020-10-07 11:20:00,40.66,40.74,40.57,40.74,25760.0,38.9035,38.98,38.8173,38.98,25760.0
2020-10-07 11:30:00,40.74,40.74,40.63,40.68,18938.0,38.98,38.98,38.8748,38.9226,18938.0
2020-10-07 11:40:00,40.69,40.75,40.68,40.71,15966.0,38.9322,38.9896,38.9226,38.9513,15966.0
2020-10-07 11:50:00,40.73,40.73,40.65,40.65,16204.0,38.9704,38.9704,38.8939,38.8939,16204.0
2020-10-07 12:00:00,40.67,40.67,40.56,40.58,32558.0,38.913,38.913,38.8078,38.8269,32558.0
2020-10-07 12:10:00,40.56,40.66,40.54,40.63,19360.0,38.8078,38.9035,38.7886,38.8748,19360.0
2020-10-07 12:20:00,40.64,40.71,40.34,40.5,40888.0,38.8843,38.9513,38.5973,38.7504,40888.0
2020-10-07 12:30:00,40.56,40.72,40.54,40.65,26798.0,38.8078,38.9609,38.7886,38.8939,26798.0
2020-10-07 12:40:00,40.62,40.66,40.59,40.62,10374.0,38.8652,38.9035,38.8365,38.8652,10374.0
2020-10-07 12:50:00,40.59,40.65,40.57,40.65,36740.0,38.8365,38.8939,38.8173,38.8939,36740.0
2020-10-07 13:00:00,40.68,40.71,40.65,40.69,20976.0,38.9226,38.9513,38.8939,38.9322,20976.0
2020-10-07 13:10:00,40.66,40.66,40.6,40.65,17916.0,38.9035,38.9035,38.846,38.8939,17916.0
2020-10-07 13:20:00,40.66,40.7,40.63,40.65,22076.0,38.9035,38.9417,38.8748,38.8939,22076.0
2020-10-07 13:30:00,40.68,40.73,40.66,40.68,10904.0,38.9226,38.9704,38.9035,38.9226,10904.0
2020-10-07 13:40:00,40.67,40.92,40.67,40.92,101394.0,38.913,39.1522,38.913,39.1522,101394.0
2020-10-07 13:50:00,40.93,41.04,40.86,40.91,89280.0,39.1618,39.267,39.0948,39.1427,89280.0
2020-10-07 14:00:00,40.92,41.02,40.88,40.93,38808.0,39.1522,39.2479,39.114,39.1618,38808.0
2020-10-07 14:10:00,40.94,41.1,40.91,41.09,35900.0,39.1714,39.3244,39.1427,39.3149,35900.0
2020-10-07 14:20:00,41.07,41.21,41.06,41.21,63620.0,39.2957,39.4297,39.2862,39.4297,63620.0
2020-10-07 14:30:00,41.21,41.26,41.19,41.21,46398.0,39.4297,39.4775,39.4106,39.4297,46398.0
2020-10-07 14:40:00,41.19,41.19,41.07,41.15,47934.0,39.4106,39.4106,39.2957,39.3723,47934.0
2020-10-07 14:50:00,41.15,41.27,41.15,41.23,26566.0,39.3723,39.4871,39.3723,39.4488,26566.0
2020-10-07 15:00:00,41.2,41.34,41.2,41.32,68556.0,39.4201,39.5541,39.4201,39.5349,68556.0
2020-10-07 15:10:00,41.33,41.38,41.28,41.32,42856.0,39.5445,39.5924,39.4967,39.5349,42856.0
2020-10-07 15:20:00,41.32,41.37,41.27,41.32,35816.0,39.5349,39.5828,39.4871,39.5349,35816.0
2020-10-07 15:30:00,41.31,41.33,41.13,41.24,73342.0,39.5254,39.5445,39.3532,39.4584,73342.0
2020-10-07 15:40:00,41.23,41.25,41.17,41.21,62162.0,39.4488,39.468,39.3914,39.4297,62162.0
2020-10-07 15:50:00,41.24,41.33,41.03,41.04,129450.0,39.4584,39.5445,39.2575,39.267,129450.0
2020-10-08 09:30:00,41.77,41.78,41.47,41.5,184226.0,39.9655,39.9751,39.6785,39.7072,184226.0
2020-10-08 09:40:00,41.55,41.65,41.35,41.44,148970.0,39.755,39.8507,39.5636,39.6498,148970.0
2020-10-08 09:50:00,41.41,41.74,41.39,41.67,119522.0,39.6211,39.9368,39.6019,39.8698,119522.0
2020-10-08 10:00:00,41.7,41.76,41.34,41.49,63862.0,39.8985,39.9559,39.5541,39.6976,63862.0
2020-10-08 10:10:00,41.52,41.55,41.38,41.52,55032.0,39.7263,39.755,39.5924,39.7263,55032.0
2020-10-08 10:20:00,41.5,41.66,41.47,41.57,42600.0,39.7072,39.8603,39.6785,39.7741,42600.0
2020-10-08 10:30:00,41.54,41.82,41.54,41.74,53706.0,39.7454,40.0133,39.7454,39.9368,53706.0
2020-10-08 10:40:00,41.73,41.77,41.58,41.66,46470.0,39.9272,39.9655,39.7837,39.8603,46470.0
2020-10-08 10:50:00,41.69,41.8,41.54,41.6,42982.0,39.889,39.9942,39.7454,39.8028,42982.0
2020-10-08 11:00:00,41.6,41.66,41.46,41.6,37592.0,39.8028,39.8603,39.6689,39.8028,37592.0
2020-10-08 11:10:00,41.6,41.67,41.56,41.58,25350.0,39.8028,39.8698,39.7646,39.7837,25350.0
2020-10-08 11:20:00,41.58,41.58,41.28,41.32,108246.0,39.7837,39.7837,39.4967,39.5349,108246.0
2020-10-08 11:30:00,41.26,41.31,40.96,41.26,168858.0,39.4775,39.5254,39.1905,39.4775,168858.0
2020-10-08 11:40:00,41.28,41.35,41.17,41.26,51036.0,39.4967,39.5636,39.3914,39.4775,51036.0
2020-10-08 11:50:00,41.25,41.27,41.15,41.19,35480.0,39.468,39.4871,39.3723,39.4106,35480.0
2020-10-08 12:00:00,41.22,41.47,41.16,41.41,72716.0,39.4393,39.6785,39.3819,39.6211,72716.0
2020-10-08 12:10:00,41.4,41.46,41.37,41.43,52264.0,39.6115,39.6689,39.5828,39.6402,52264.0
2020-10-08 12:20:00,41.43,41.52,41.4,41.5,39434.0,39.6402,39.7263,39.6115,39.7072,39434.0
2020-10-08 12:30:00,41.52,41.57,41.51,41.57,34284.0,39.7263,39.7741,39.7167,39.7741,34284.0
2020-10-08 12:40:00,41.57,41.58,41.45,41.5,29502.0,39.7741,39.7837,39.6593,39.7072,29502.0
2020-10-08 12:50:00,41.52,41.55,41.44,41.52,25562.0,39.7263,39.755,39.6498,39.7263,25562.0
2020-10-08 13:00:00,41.55,41.55,41.43,41.44,16938.0,39.755,39.755,39.6402,39.6498,16938.0
2020-10-08 13:10:00,41.48,41.49,41.42,41.43,13332.0,39.688,39.6976,39.6306,39.6402,13332.0
2020-10-08 13:20:00,41.43,41.47,41.4,41.47,18450.0,39.6402,39.6785,39.6115,39.6785,18450.0
2020-10-08 13:30:00,41.46,41.55,41.46,41.55,21248.0,39.6689,39.755,39.6689,39.755,21248.0
2020-10-08 13:40:00,41.52,41.56,41.45,41.49,28426.0,39.7263,39.7646,39.6593,39.6976,28426.0
2020-10-08 13:50:00,41.47,41.52,41.42,41.43,17118.0,39.6785,39.7263,39.6306,39.6402,17118.0
2020-10-08 14:00:00,41.42,41.6,41.37,41.6,38388.0,39.6306,39.8028,39.5828,39.8028,38388.0
2020-10-08 14:10:00,41.61,41.62,41.57,41.58,21240.0,39.8124,39.822,39.7741,39.7837,21240.0
2020-10-08 14:20:00,41.58,41.61,41.54,41.56,13898.0,39.7837,39.8124,39.7454,39.7646,13898.0
2020-10-08 14:30:00,41.57,41.6,41.52,41.56,19002.0,39.7741,39.8028,39.7263,39.7646,19002.0
2020-10-08 14:40:00,41.58,41.59,41.48,41.54,24116.0,39.7837,39.7933,39.688,39.7454,24116.0
2020-10-08 14:50:00,41.5,41.56,41.48,41.51,23560.0,39.7072,39.7646,39.688,39.7167,23560.0
2020-10-08 15:00:00,41.53,41.53,41.35,41.48,70804.0,39.7359,39.7359,39.5636,39.688,70804.0
2020-10-08 15:10:00,41.49,41.6,41.45,41.52,27282.0,39.6976,39.8028,39.6593,39.7263,27282.0
2020-10-08 15:20:00,41.49,41.61,41.48,41.59,35098.0,39.6976,39.8124,39.688,39.7933,35098.0
2020-10-08 15:30:00,41.62,41.65,41.57,41.58,50766.0,39.822,39.8507,39.7741,39.7837,50766.0
2020-10-08 15:40:00,41.58,41.6,41.53,41.57,39536.0,39.7837,39.8028,39.7359,39.7741,39536.0
2020-10-08 15:50:00,41.55,41.69,41.54,41.66,239866.0,39.755,39.889,39.7454,39.8603,239866.0
2020-10-09 09:30:00,42.22,42.42,42.16,42.18,195168.0,40.3961,40.5874,40.3387,40.3578,195168.0
2020-10-09 09:40:00,42.16,42.24,41.97,42.07,113256.0,40.3387,40.4152,40.1569,40.2525,113256.0
2020-10-09 09:50:00,42.08,42.11,41.88,42.01,101826.0,40.2621,40.2908,40.0708,40.1951,101826.0
2020-10-09 10:00:00,41.99,42.02,41.88,41.9,118356.0,40.176,40.2047,40.0708,40.0899,118356.0
2020-10-09 10:10:00,41.9,41.98,41.74,41.92,86230.0,40.0899,40.1664,39.9368,40.109,86230.0
2020-10-09 10:20:00,41.91,41.91,41.71,41.77,122438.0,40.0995,40.0995,39.9081,39.9655,122438.0
2020-10-09 10:30:00,41.77,41.95,41.75,41.93,98346.0,39.9655,40.1377,39.9464,40.1186,98346.0
2020-10-09 10:40:00,41.91,42.05,41.85,42.05,67744.0,40.0995,40.2334,40.042,40.2334,67744.0
2020-10-09 10:50:00,42.05,42.11,42.01,42.08,50696.0,40.2334,40.2908,40.1951,40.2621,50696.0
2020-10-09 11:00:00,42.1,42.31,42.09,42.17,76858.0,40.2812,40.4822,40.2717,40.3482,76858.0
2020-10-09 11:10:00,42.17,42.22,42.13,42.16,39232.0,40.3482,40.3961,40.31,40.3387,39232.0
2020-10-09 11:20:00,42.16,42.22,42.14,42.2,23254.0,40.3387,40.3961,40.3195,40.3769,23254.0
2020-10-09 11:30:00,42.2,42.32,42.2,42.31,52476.0,40.3769,40.4917,40.3769,40.4822,52476.0
2020-10-09 11:40:00,42.3,42.65,42.21,42.59,249174.0,40.4726,40.8075,40.3865,40.7501,249174.0
2020-10-09 11:50:00,42.62,42.76,42.48,42.61,99584.0,40.7788,40.9127,40.6448,40.7692,99584.0
2020-10-09 12:00:00,42.63,42.76,42.63,42.74,69018.0,40.7884,40.9127,40.7884,40.8936,69018.0
2020-10-09 12:10:00,42.69,42.71,42.57,42.6,64154.0,40.8458,40.8649,40.7309,40.7596,64154.0
2020-10-09 12:20:00,42.63,42.66,42.41,42.53,81518.0,40.7884,40.8171,40.5779,40.6927,81518.0
2020-10-09 12:30:00,42.52,42.62,42.52,42.6,21990.0,40.6831,40.7788,40.6831,40.7596,21990.0
2020-10-09 12:40:00,42.56,42.58,42.38,42.42,42842.0,40.7214,40.7405,40.5492,40.5874,42842.0
2020-10-09 12:50:00,42.44,42.45,42.34,42.35,36912.0,40.6066,40.6161,40.5109,40.5204,36912.0
2020-10-09 13:00:00,42.38,42.43,42.36,42.38,44830.0,40.5492,40.597,40.53,40.5492,44830.0
2020-10-09 13:10:00,42.38,42.38,42.29,42.29,49216.0,40.5492,40.5492,40.463,40.463,49216.0
2020-10-09 13:20:00,42.29,42.33,42.24,42.32,83214.0,40.463,40.5013,40.4152,40.4917,83214.0
2020-10-09 13:30:00,42.31,42.33,42.27,42.32,11920.0,40.4822,40.5013,40.4439,40.4917,11920.0
2020-10-09 13:40:00,42.34,42.4,42.31,42.37,28752.0,40.5109,40.5683,40.4822,40.5396,28752.0
2020-10-09 13:50:00,42.38,42.43,42.33,42.43,11712.0,40.5492,40.597,40.5013,40.597,11712.0
2020-10-09 14:00:00,42.41,42.42,42.33,42.33,141064.0,40.5779,40.5874,40.5013,40.5013,141064.0
2020-10-09 14:10:00,42.35,42.35,42.25,42.26,77238.0,40.5204,40.5204,40.4248,40.4343,77238.0
2020-10-09 14:20:00,42.27,42.3,42.16,42.21,146206.0,40.4439,40.4726,40.3387,40.3865,146206.0
2020-10-09 14:30:00,42.22,42.31,42.04,42.13,72590.0,40.3961,40.4822,40.2238,40.31,72590.0
2020-10-09 14:40:00,42.13,42.32,42.07,42.27,110074.0,40.31,40.4917,40.2525,40.4439,110074.0
2020-10-09 14:50:00,42.27,42.28,42.19,42.25,33542.0,40.4439,40.4535,40.3674,40.4248,33542.0
2020-10-09 15:00:00,42.26,42.32,42.24,42.31,66896.0,40.4343,40.4917,40.4152,40.4822,66896.0
2020-10-09 15:10:00,42.29,42.37,42.27,42.37,103164.0,40.463,40.5396,40.4439,40.5396,103164.0
2020-10-09 15:20:00,42.37,42.49,42.37,42.43,46706.0,40.5396,40.6544,40.5396,40.597,46706.0
2020-10-09 15:30:00,42.37,42.37,42.21,42.23,39308.0,40.5396,40.5396,40.3865,40.4056,39308.0
2020-10-09 15:40:00,42.24,42.28,42.13,42.13,85394.0,40.4152,40.4535,40.31,40.31,85394.0
2020-10-09 15:50:00,42.18,42.39,42.12,42.36,137904.0,40.3578,40.5587,40.3004,40.53,137904.0
2020-10-12 09:30:00,42.85,42.95,42.69,42.93,123486.0,40.9988,41.0945,40.8458,41.0754,123486.0
2020-10-12 09:40:00,42.95,42.96,42.84,42.88,100662.0,41.0945,41.1041,40.9893,41.0275,100662.0
2020-10-12 09:50:00,42.94,42.99,42.91,42.97,23892.0,41.085,41.1328,41.0563,41.1137,23892.0
2020-10-12 10:00:00,42.98,43.12,42.95,43.08,57182.0,41.1232,41.2572,41.0945,41.2189,57182.0
2020-10-12 10:10:00,43.1,43.21,43.09,43.13,55032.0,41.238,41.3433,41.2285,41.2667,55032.0
2020-10-12 10:20:00,43.13,43.29,43.08,43.22,57734.0,41.2667,41.4198,41.2189,41.3529,57734.0
2020-10-12 10:30:00,43.23,43.27,43.12,43.15,46858.0,41.3624,41.4007,41.2572,41.2859,46858.0
2020-10-12 10:40:00,43.15,43.21,43.13,43.19,28164.0,41.2859,41.3433,41.2667,41.3242,28164.0
2020-10-12 10:50:00,43.2,43.36,43.19,43.23,44452.0,41.3337,41.4868,41.3242,41.3624,44452.0
2020-10-12 11:00:00,43.25,43.52,43.24,43.5,71052.0,41.3816,41.6399,41.372,41.6208,71052.0
2020-10-12 11:10:00,43.49,43.66,43.47,43.55,57912.0,41.6112,41.7739,41.5921,41.6686,57912.0
2020-10-12 11:20:00,43.58,43.63,43.56,43.57,46248.0,41.6973,41.7451,41.6782,41.6877,46248.0
2020-10-12 11:30:00,43.58,43.63,43.52,43.59,26610.0,41.6973,41.7451,41.6399,41.7069,26610.0
2020-10-12 11:40:00,43.6,43.62,43.44,43.44,36748.0,41.7164,41.7356,41.5634,41.5634,36748.0
2020-10-12 11:50:00,43.45,43.48,43.41,43.48,39306.0,41.5729,41.6016,41.5347,41.6016,39306.0
2020-10-12 12:00:00,43.48,43.49,43.38,43.41,27252.0,41.6016,41.6112,41.5059,41.5347,27252.0
2020-10-12 12:10:00,43.45,43.56,43.42,43.55,45776.0,41.5729,41.6782,41.5442,41.6686,45776.0
2020-10-12 12:20:00,43.58,43.77,43.58,43.73,70544.0,41.6973,41.8791,41.6973,41.8408,70544.0
2020-10-12 12:30:00,43.73,43.79,43.7,43.76,31402.0,41.8408,41.8982,41.8121,41.8695,31402.0
2020-10-12 12:40:00,43.8,43.83,43.71,43.77,42816.0,41.9078,41.9365,41.8217,41.8791,42816.0
2020-10-12 12:50:00,43.77,43.8,43.67,43.72,30464.0,41.8791,41.9078,41.7834,41.8313,30464.0
2020-10-12 13:00:00,43.72,43.73,43.63,43.65,25526.0,41.8313,41.8408,41.7451,41.7643,25526.0
2020-10-12 13:10:00,43.66,43.87,43.64,43.85,18782.0,41.7739,41.9748,41.7547,41.9556,18782.0
2020-10-12 13:20:00,43.86,43.98,43.86,43.91,19552.0,41.9652,42.08,41.9652,42.0131,19552.0
2020-10-12 13:30:00,43.93,44.01,43.77,43.83,65074.0,42.0322,42.1087,41.8791,41.9365,65074.0
2020-10-12 13:40:00,43.82,43.83,43.71,43.76,30082.0,41.9269,41.9365,41.8217,41.8695,30082.0
2020-10-12 13:50:00,43.78,43.81,43.72,43.77,22342.0,41.8887,41.9174,41.8313,41.8791,22342.0
2020-10-12 14:00:00,43.78,43.88,43.78,43.82,36210.0,41.8887,41.9843,41.8887,41.9269,36210.0
2020-10-12 14:10:00,43.81,43.81,43.71,43.75,19958.0,41.9174,41.9174,41.8217,41.86,19958.0
2020-10-12 14:20:00,43.74,43.8,43.68,43.8,23426.0,41.8504,41.9078,41.793,41.9078,23426.0
2020-10-12 14:30:00,43.82,43.84,43.68,43.74,33784.0,41.9269,41.9461,41.793,41.8504,33784.0
2020-10-12 14:40:00,43.76,43.76,43.64,43.66,24638.0,41.8695,41.8695,41.7547,41.7739,24638.0
2020-10-12 14:50:00,43.68,43.72,43.62,43.69,37480.0,41.793,41.8313,41.7356,41.8026,37480.0
2020-10-12 15:00:00,43.76,43.79,43.67,43.68,43664.0,41.8695,41.8982,41.7834,41.793,43664.0
2020-10-12 15:10:00,43.72,43.72,43.55,43.68,47378.0,41.8313,41.8313,41.6686,41.793,47378.0
2020-10-12 15:20:00,43.71,43.77,43.68,43.76,47492.0,41.8217,41.8791,41.793,41.8695,47492.0
2020-10-12 15:30:00,43.77,43.77,43.62,43.63,33110.0,41.8791,41.8791,41.7356,41.7451,33110.0
2020-10-12 15:40:00,43.68,43.69,43.47,43.47,88172.0,41.793,41.8026,41.5921,41.5921,88172.0
2020-10-12 15:50:00,43.46,43.62,43.41,43.49,180376.0,41.5825,41.7356,41.5347,41.6112,180376.0
2020-10-13 09:30:00,43.14,43.32,42.97,43.15,98104.0,41.2763,41.4485,41.1137,41.2859,98104.0
2020-10-13 09:40:00,43.13,43.34,43.02,43.19,56940.0,41.2667,41.4677,41.1615,41.3242,56940.0
2020-10-13 09:50:00,43.13,43.23,42.95,43.15,51868.0,41.2667,41.3624,41.0945,41.2859,51868.0
2020-10-13 10:00:00,43.14,43.35,43.0,43.08,43068.0,41.2763,41.4772,41.1424,41.2189,43068.0
2020-10-13 10:10:00,43.07,43.09,42.84,43.02,87384.0,41.2093,41.2285,40.9893,41.1615,87384.0
2020-10-13 10:20:00,43.06,43.2,43.02,43.05,30004.0,41.1998,41.3337,41.1615,41.1902,30004.0
2020-10-13 10:30:00,43.03,43.15,42.95,43.07,29030.0,41.1711,41.2859,41.0945,41.2093,29030.0
2020-10-13 10:40:00,43.0,43.0,42.84,42.91,46750.0,41.1424,41.1424,40.9893,41.0563,46750.0
2020-10-13 10:50:00,42.92,43.17,42.87,43.09,63796.0,41.0658,41.305,41.018,41.2285,63796.0
2020-10-13 11:00:00,43.1,43.11,43.01,43.08,15604.0,41.238,41.2476,41.1519,41.2189,15604.0
2020-10-13 11:10:00,43.05,43.17,43.04,43.1,24250.0,41.1902,41.305,41.1806,41.238,24250.0
2020-10-13 11:20:00,43.14,43.22,43.12,43.13,18974.0,41.2763,41.3529,41.2572,41.2667,18974.0
2020-10-13 11:30:00,43.13,43.13,43.04,43.04,44564.0,41.2667,41.2667,41.1806,41.1806,44564.0
2020-10-13 11:40:00,43.02,43.05,42.85,42.99,54054.0,41.1615,41.1902,40.9988,41.1328,54054.0
2020-10-13 11:50:00,42.99,43.1,42.99,43.08,27498.0,41.1328,41.238,41.1328,41.2189,27498.0
2020-10-13 12:00:00,43.1,43.13,43.04,43.04,18782.0,41.238,41.2667,41.1806,41.1806,18782.0
2020-10-13 12:10:00,43.04,43.04,42.79,42.99,53452.0,41.1806,41.1806,40.9414,41.1328,53452.0
2020-10-13 12:20:00,43.02,43.05,42.95,43.02,15958.0,41.1615,41.1902,41.0945,41.1615,15958.0
2020-10-13 12:30:00,43.02,43.05,42.85,42.85,58398.0,41.1615,41.1902,40.9988,40.9988,58398.0
2020-10-13 12:40:00,42.85,42.97,42.85,42.97,12430.0,40.9988,41.1137,40.9988,41.1137,12430.0
2020-10-13 12:50:00,42.98,43.04,42.98,43.03,24546.0,41.1232,41.1806,41.1232,41.1711,24546.0
2020-10-13 13:00:00,43.04,43.07,42.74,42.75,47160.0,41.1806,41.2093,40.8936,40.9032,47160.0
2020-10-13 13:10:00,42.8,43.12,42.8,43.07,61472.0,40.951,41.2572,40.951,41.2093,61472.0
2020-10-13 13:20:00,43.05,43.08,42.81,43.02,48738.0,41.1902,41.2189,40.9606,41.1615,48738.0
2020-10-13 13:30:00,42.99,43.06,42.97,43.02,17718.0,41.1328,41.1998,41.1137,41.1615,17718.0
2020-10-13 13:40:00,43.06,43.09,42.98,43.0,16762.0,41.1998,41.2285,41.1232,41.1424,16762.0
2020-10-13 13:50:00,42.98,43.0,42.73,42.81,51332.0,41.1232,41.1424,40.884,40.9606,51332.0
2020-10-13 14:00:00,42.79,42.85,42.67,42.82,83938.0,40.9414,40.9988,40.8266,40.9701,83938.0
2020-10-13 14:10:00,42.8,42.98,42.8,42.98,27618.0,40.951,41.1232,40.951,41.1232,27618.0
2020-10-13 14:20:00,42.94,42.95,42.59,42.59,34384.0,41.085,41.0945,40.7501,40.7501,34384.0
2020-10-13 14:30:00,42.6,42.7,42.4,42.54,144898.0,40.7596,40.8553,40.5683,40.7022,144898.0
2020-10-13 14:40:00,42.52,42.63,42.38,42.52,44806.0,40.6831,40.7884,40.5492,40.6831,44806.0
2020-10-13 14:50:00,42.53,42.71,42.48,42.63,54116.0,40.6927,40.8649,40.6448,40.7884,54116.0
2020-10-13 15:00:00,42.61,42.79,42.6,42.74,95990.0,40.7692,40.9414,40.7596,40.8936,95990.0
2020-10-13 15:10:00,42.77,42.92,42.77,42.88,146642.0,40.9223,41.0658,40.9223,41.0275,146642.0
2020-10-13 15:20:00,42.88,43.08,42.87,43.0,100906.0,41.0275,41.2189,41.018,41.1424,100906.0
2020-10-13 15:30:00,43.02,43.13,42.98,43.05,78196.0,41.1615,41.2667,41.1232,41.1902,78196.0
2020-10-13 15:40:00,43.09,43.13,42.92,42.92,22540.0,41.2285,41.2667,41.0658,41.0658,22540.0
2020-10-13 15:50:00,42.95,43.0,42.74,42.74,89106.0,41.0945,41.1424,40.8936,40.8936,89106.0
2020-10-14 09:30:00,42.94,43.05,42.8,42.85,78772.0,41.085,41.1902,40.951,40.9988,78772.0
2020-10-14 09:40:00,42.86,43.21,42.85,43.2,86550.0,41.0084,41.3433,40.9988,41.3337,86550.0
2020-10-14 09:50:00,43.18,43.26,43.15,43.21,116416.0,41.3146,41.3911,41.2859,41.3433,116416.0
2020-10-14 10:00:00,43.24,43.24,43.06,43.13,28168.0,41.372,41.372,41.1998,41.2667,28168.0
2020-10-14 10:10:00,43.11,43.13,42.91,42.95,87030.0,41.2476,41.2667,41.0563,41.0945,87030.0
2020-10-14 10:20:00,42.96,43.13,42.76,42.77,74378.0,41.1041,41.2667,40.9127,40.9223,74378.0
2020-10-14 10:30:00,42.8,42.87,42.63,42.85,108002.0,40.951,41.018,40.7884,40.9988,108002.0
2020-10-14 10:40:00,42.84,43.01,42.83,42.85,51174.0,40.9893,41.1519,40.9797,40.9988,51174.0
2020-10-14 10:50:00,42.88,42.88,42.77,42.78,33022.0,41.0275,41.0275,40.9223,40.9319,33022.0
2020-10-14 11:00:00,42.84,42.87,42.65,42.87,37650.0,40.9893,41.018,40.8075,41.018,37650.0
2020-10-14 11:10:00,42.86,42.86,42.74,42.75,33864.0,41.0084,41.0084,40.8936,40.9032,33864.0
2020-10-14 11:20:00,42.77,42.78,42.6,42.63,50950.0,40.9223,40.9319,40.7596,40.7884,50950.0
2020-10-14 11:30:00,42.69,42.69,42.56,42.6,27918.0,40.8458,40.8458,40.7214,40.7596,27918.0
2020-10-14 11:40:00,42.61,42.63,42.13,42.24,134778.0,40.7692,40.7884,40.31,40.4152,134778.0
2020-10-14 11:50:00,42.24,42.26,41.95,41.98,75326.0,40.4152,40.4343,40.1377,40.1664,75326.0
2020-10-14 12:00:00,42.01,42.35,42.01,42.26,59980.0,40.1951,40.5204,40.1951,40.4343,59980.0
2020-10-14 12:10:00,42.23,42.25,41.85,41.87,36202.0,40.4056,40.4248,40.042,40.0612,36202.0
2020-10-14 12:20:00,41.93,42.04,41.77,42.02,59790.0,40.1186,40.2238,39.9655,40.2047,59790.0
2020-10-14 12:30:00,42.0,42.15,41.84,41.99,69832.0,40.1856,40.3291,40.0325,40.176,69832.0
2020-10-14 12:40:00,42.02,42.15,42.01,42.1,54674.0,40.2047,40.3291,40.1951,40.2812,54674.0
2020-10-14 12:50:00,42.09,42.23,42.08,42.12,37430.0,40.2717,40.4056,40.2621,40.3004,37430.0
2020-10-14 13:00:00,42.12,42.33,42.11,42.29,59938.0,40.3004,40.5013,40.2908,40.463,59938.0
2020-10-14 13:10:00,42.31,42.34,42.23,42.3,33422.0,40.4822,40.5109,40.4056,40.4726,33422.0
2020-10-14 13:20:00,42.27,42.27,42.07,42.1,18528.0,40.4439,40.4439,40.2525,40.2812,18528.0
2020-10-14 13:30:00,42.1,42.11,41.92,42.05,26560.0,40.2812,40.2908,40.109,40.2334,26560.0
2020-10-14 13:40:00,42.06,42.18,42.02,42.18,28940.0,40.243,40.3578,40.2047,40.3578,28940.0
2020-10-14 13:50:00,42.16,42.23,42.1,42.18,23200.0,40.3387,40.4056,40.2812,40.3578,23200.0
2020-10-14 14:00:00,42.19,42.29,42.11,42.24,34134.0,40.3674,40.463,40.2908,40.4152,34134.0
2020-10-14 14:10:00,42.24,42.3,42.2,42.2,26376.0,40.4152,40.4726,40.3769,40.3769,26376.0
2020-10-14 14:20:00,42.2,42.24,42.0,42.09,32710.0,40.3769,40.4152,40.1856,40.2717,32710.0
2020-10-14 14:30:00,42.1,42.12,41.77,41.81,35702.0,40.2812,40.3004,39.9655,40.0038,35702.0
2020-10-14 14:40:00,41.82,42.02,41.81,41.99,37048.0,40.0133,40.2047,40.0038,40.176,37048.0
2020-10-14 14:50:00,42.0,42.15,41.96,42.12,24626.0,40.1856,40.3291,40.1473,40.3004,24626.0
2020-10-14 15:00:00,42.14,42.45,42.08,42.34,50924.0,40.3195,40.6161,40.2621,40.5109,50924.0
2020-10-14 15:10:00,42.34,42.45,42.34,42.4,32860.0,40.5109,40.6161,40.5109,40.5683,32860.0
2020-10-14 15:20:00,42.4,42.44,42.27,42.31,25406.0,40.5683,40.6066,40.4439,40.4822,25406.0
2020-10-14 15:30:00,42.24,42.43,42.15,42.16,44932.0,40.4152,40.597,40.3291,40.3387,44932.0
2020-10-14 15:40:00,42.26,42.28,42.1,42.17,26048.0,40.4343,40.4535,40.2812,40.3482,26048.0
2020-10-14 15:50:00,42.15,42.29,41.98,42.04,53812.0,40.3291,40.463,40.1664,40.2238,53812.0
2020-10-15 09:30:00,40.62,40.95,40.45,40.68,262260.0,38.8652,39.1809,38.7025,38.9226,262260.0
2020-10-15 09:40:00,40.65,40.97,40.61,40.94,122464.0,38.8939,39.2001,38.8556,39.1714,122464.0
2020-10-15 09:50:00,40.95,41.24,40.88,41.23,79544.0,39.1809,39.4584,39.114,39.4488,79544.0
2020-10-15 10:00:00,41.25,41.28,41.03,41.03,53216.0,39.468,39.4967,39.2575,39.2575,53216.0
2020-10-15 10:10:00,41.05,41.21,40.98,41.09,128444.0,39.2766,39.4297,39.2096,39.3149,128444.0
2020-10-15 10:20:00,41.09,41.1,40.95,41.02,34126.0,39.3149,39.3244,39.1809,39.2479,34126.0
2020-10-15 10:30:00,41.06,41.07,40.73,40.87,126134.0,39.2862,39.2957,38.9704,39.1044,126134.0
2020-10-15 10:40:00,40.88,40.95,40.74,40.91,84220.0,39.114,39.1809,38.98,39.1427,84220.0
2020-10-15 10:50:00,40.9,41.07,40.81,41.02,46796.0,39.1331,39.2957,39.047,39.2479,46796.0
2020-10-15 11:00:00,41.0,41.41,40.83,41.38,55196.0,39.2288,39.6211,39.0661,39.5924,55196.0
2020-10-15 11:10:00,41.32,41.59,41.29,41.52,144220.0,39.5349,39.7933,39.5062,39.7263,144220.0
2020-10-15 11:20:00,41.52,41.55,41.29,41.29,46892.0,39.7263,39.755,39.5062,39.5062,46892.0
2020-10-15 11:30:00,41.35,41.4,41.27,41.4,24732.0,39.5636,39.6115,39.4871,39.6115,24732.0
2020-10-15 11:40:00,41.4,41.49,41.35,41.42,28464.0,39.6115,39.6976,39.5636,39.6306,28464.0
2020-10-15 11:50:00,41.52,41.71,41.4,41.45,73408.0,39.7263,39.9081,39.6115,39.6593,73408.0
2020-10-15 12:00:00,41.37,41.5,41.35,41.38,60840.0,39.5828,39.7072,39.5636,39.5924,60840.0
2020-10-15 12:10:00,41.38,41.44,41.35,41.39,15836.0,39.5924,39.6498,39.5636,39.6019,15836.0
2020-10-15 12:20:00,41.38,41.5,41.38,41.41,6580.0,39.5924,39.7072,39.5924,39.6211,6580.0
2020-10-15 12:30:00,41.45,41.48,41.33,41.46,9920.0,39.6593,39.688,39.5445,39.6689,9920.0
2020-10-15 12:40:00,41.45,41.51,41.27,41.45,23084.0,39.6593,39.7167,39.4871,39.6593,23084.0
2020-10-15 12:50:00,41.46,41.63,41.45,41.62,34368.0,39.6689,39.8316,39.6593,39.822,34368.0
2020-10-15 13:00:00,41.62,41.63,41.52,41.57,41370.0,39.822,39.8316,39.7263,39.7741,41370.0
2020-10-15 13:10:00,41.63,41.75,41.6,41.69,29942.0,39.8316,39.9464,39.8028,39.889,29942.0
2020-10-15 13:20:00,41.76,41.83,41.68,41.74,23136.0,39.9559,40.0229,39.8794,39.9368,23136.0
2020-10-15 13:30:00,41.73,41.81,41.73,41.77,14656.0,39.9272,40.0038,39.9272,39.9655,14656.0
2020-10-15 13:40:00,41.82,41.94,41.76,41.82,33754.0,40.0133,40.1282,39.9559,40.0133,33754.0
2020-10-15 13:50:00,41.82,41.82,41.74,41.79,10830.0,40.0133,40.0133,39.9368,39.9846,10830.0
2020-10-15 14:00:00,41.81,41.94,41.8,41.91,31348.0,40.0038,40.1282,39.9942,40.0995,31348.0
2020-10-15 14:10:00,41.92,41.92,41.84,41.87,19526.0,40.109,40.109,40.0325,40.0612,19526.0
2020-10-15 14:20:00,41.88,41.9,41.81,41.88,6880.0,40.0708,40.0899,40.0038,40.0708,6880.0
2020-10-15 14:30:00,41.88,41.9,41.75,41.8,34418.0,40.0708,40.0899,39.9464,39.9942,34418.0
2020-10-15 14:40:00,41.77,41.8,41.71,41.74,15200.0,39.9655,39.9942,39.9081,39.9368,15200.0
2020-10-15 14:50:00,41.77,41.87,41.74,41.87,27664.0,39.9655,40.0612,39.9368,40.0612,27664.0
2020-10-15 15:00:00,41.89,41.99,41.87,41.92,38130.0,40.0803,40.176,40.0612,40.109,38130.0
2020-10-15 15:10:00,41.96,41.97,41.79,41.97,25688.0,40.1473,40.1569,39.9846,40.1569,25688.0
2020-10-15 15:20:00,41.96,42.08,41.93,42.05,66154.0,40.1473,40.2621,40.1186,40.2334,66154.0
2020-10-15 15:30:00,42.05,42.1,41.94,41.99,66756.0,40.2334,40.2812,40.1282,40.176,66756.0
2020-10-15 15:40:00,41.98,42.12,41.81,41.82,69732.0,40.1664,40.3004,40.0038,40.0133,69732.0
2020-10-15 15:50:00,41.88,41.97,41.8,41.95,91908.0,40.0708,40.1569,39.9942,40.1377,91908.0
2020-10-16 09:30:00,42.49,42.77,42.43,42.55,229384.0,40.6544,40.9223,40.597,40.7118,229384.0
2020-10-16 09:40:00,42.56,42.72,42.54,42.65,142524.0,40.7214,40.8745,40.7022,40.8075,142524.0
2020-10-16 09:50:00,42.63,42.87,42.49,42.87,107240.0,40.7884,41.018,40.6544,41.018,107240.0
2020-10-16 10:00:00,42.85,42.99,42.83,42.99,95932.0,40.9988,41.1328,40.9797,41.1328,95932.0
2020-10-16 10:10:00,42.99,43.2,42.88,43.18,67146.0,41.1328,41.3337,41.0275,41.3146,67146.0
2020-10-16 10:20:00,43.2,43.44,43.15,43.42,153464.0,41.3337,41.5634,41.2859,41.5442,153464.0
2020-10-16 10:30:00,43.44,43.47,43.31,43.32,78126.0,41.5634,41.5921,41.439,41.4485,78126.0
2020-10-16 10:40:00,43.34,43.38,43.23,43.24,36144.0,41.4677,41.5059,41.3624,41.372,36144.0
2020-10-16 10:50:00,43.27,43.29,43.15,43.18,65540.0,41.4007,41.4198,41.2859,41.3146,65540.0
2020-10-16 11:00:00,43.14,43.2,43.09,43.16,33082.0,41.2763,41.3337,41.2285,41.2955,33082.0
2020-10-16 11:10:00,43.15,43.2,42.98,43.1,68498.0,41.2859,41.3337,41.1232,41.238,68498.0
2020-10-16 11:20:00,43.07,43.08,42.83,42.99,82986.0,41.2093,41.2189,40.9797,41.1328,82986.0
2020-10-16 11:30:00,42.96,43.04,42.87,42.97,43840.0,41.1041,41.1806,41.018,41.1137,43840.0
2020-10-16 11:40:00,42.94,43.1,42.92,43.1,19590.0,41.085,41.238,41.0658,41.238,19590.0
2020-10-16 11:50:00,43.08,43.12,43.04,43.06,79220.0,41.2189,41.2572,41.1806,41.1998,79220.0
2020-10-16 12:00:00,43.06,43.07,42.76,42.88,105898.0,41.1998,41.2093,40.9127,41.0275,105898.0
2020-10-16 12:10:00,42.88,42.98,42.81,42.95,19894.0,41.0275,41.1232,40.9606,41.0945,19894.0
2020-10-16 12:20:00,42.92,43.04,42.92,43.03,13376.0,41.0658,41.1806,41.0658,41.1711,13376.0
2020-10-16 12:30:00,43.01,43.02,42.84,42.89,104396.0,41.1519,41.1615,40.9893,41.0371,104396.0
2020-10-16 12:40:00,42.86,42.9,42.76,42.84,41070.0,41.0084,41.0467,40.9127,40.9893,41070.0
2020-10-16 12:50:00,42.85,42.94,42.75,42.93,42424.0,40.9988,41.085,40.9032,41.0754,42424.0
2020-10-16 13:00:00,42.91,42.93,42.85,42.91,13996.0,41.0563,41.0754,40.9988,41.0563,13996.0
2020-10-16 13:10:00,42.88,43.0,42.85,42.99,18646.0,41.0275,41.1424,40.9988,41.1328,18646.0
2020-10-16 13:20:00,42.94,42.99,42.93,42.99,14662.0,41.085,41.1328,41.0754,41.1328,14662.0
2020-10-16 13:30:00,42.99,43.01,42.91,42.97,7860.0,41.1328,41.1519,41.0563,41.1137,7860.0
2020-10-16 13:40:00,42.99,43.01,42.93,43.01,12016.0,41.1328,41.1519,41.0754,41.1519,12016.0
2020-10-16 13:50:00,43.02,43.06,42.98,42.98,2586.0,41.1615,41.1998,41.1232,41.1232,2586.0
2020-10-16 14:00:00,43.02,43.04,42.9,43.04,13224.0,41.1615,41.1806,41.0467,41.1806,13224.0
2020-10-16 14:10:00,43.05,43.15,43.05,43.1,12000.0,41.1902,41.2859,41.1902,41.238,12000.0
2020-10-16 14:20:00,43.07,43.13,43.05,43.13,31448.0,41.2093,41.2667,41.1902,41.2667,31448.0
2020-10-16 14:30:00,43.12,43.15,43.08,43.13,19576.0,41.2572,41.2859,41.2189,41.2667,19576.0
2020-10-16 14:40:00,43.08,43.09,43.02,43.05,11302.0,41.2189,41.2285,41.1615,41.1902,11302.0
2020-10-16 14:50:00,43.02,43.2,43.01,43.17,26860.0,41.1615,41.3337,41.1519,41.305,26860.0
2020-10-16 15:00:00,43.16,43.17,42.92,42.95,40190.0,41.2955,41.305,41.0658,41.0945,40190.0
2020-10-16 15:10:00,42.95,42.95,42.77,42.81,29664.0,41.0945,41.0945,40.9223,40.9606,29664.0
2020-10-16 15:20:00,42.8,42.82,42.72,42.79,68996.0,40.951,40.9701,40.8745,40.9414,68996.0
2020-10-16 15:30:00,42.79,42.83,42.63,42.63,63764.0,40.9414,40.9797,40.7884,40.7884,63764.0
2020-10-16 15:40:00,42.63,42.68,42.52,42.62,43274.0,40.7884,40.8362,40.6831,40.7788,43274.0
2020-10-16 15:50:00,42.58,42.6,42.38,42.4,226112.0,40.7405,40.7596,40.5492,40.5683,226112.0
2020-10-19 09:30:00,42.72,42.9,42.7,42.76,111872.0,40.8745,41.0467,40.8553,40.9127,111872.0
2020-10-19 09:40:00,42.77,42.82,42.66,42.77,32980.0,40.9223,40.9701,40.8171,40.9223,32980.0
2020-10-19 09:50:00,42.74,42.83,42.6,42.6,102050.0,40.8936,40.9797,40.7596,40.7596,102050.0
2020-10-19 10:00:00,42.58,42.59,42.2,42.21,115632.0,40.7405,40.7501,40.3769,40.3865,115632.0
2020-10-19 10:10:00,42.18,42.5,42.07,42.49,126836.0,40.3578,40.664,40.2525,40.6544,126836.0
2020-10-19 10:20:00,42.47,42.64,42.47,42.64,52158.0,40.6353,40.7979,40.6353,40.7979,52158.0
2020-10-19 10:30:00,42.63,42.63,42.3,42.35,51744.0,40.7884,40.7884,40.4726,40.5204,51744.0
2020-10-19 10:40:00,42.35,42.51,42.08,42.23,73658.0,40.5204,40.6735,40.2621,40.4056,73658.0
2020-10-19 10:50:00,42.25,42.44,42.23,42.41,60046.0,40.4248,40.6066,40.4056,40.5779,60046.0
2020-10-19 11:00:00,42.43,42.43,42.25,42.27,30746.0,40.597,40.597,40.4248,40.4439,30746.0
2020-10-19 11:10:00,42.28,42.38,42.18,42.24,46160.0,40.4535,40.5492,40.3578,40.4152,46160.0
2020-10-19 11:20:00,42.18,42.18,41.8,42.12,123360.0,40.3578,40.3578,39.9942,40.3004,123360.0
2020-10-19 11:30:00,42.11,42.25,41.99,42.15,48786.0,40.2908,40.4248,40.176,40.3291,48786.0
2020-10-19 11:40:00,42.12,42.2,42.04,42.12,25298.0,40.3004,40.3769,40.2238,40.3004,25298.0
2020-10-19 11:50:00,42.01,42.13,42.01,42.1,20384.0,40.1951,40.31,40.1951,40.2812,20384.0
2020-10-19 12:00:00,42.02,42.18,41.94,42.1,38750.0,40.2047,40.3578,40.1282,40.2812,38750.0
2020-10-19 12:10:00,42.16,42.16,41.99,42.02,55004.0,40.3387,40.3387,40.176,40.2047,55004.0
2020-10-19 12:20:00,42.02,42.05,41.92,42.02,35128.0,40.2047,40.2334,40.109,40.2047,35128.0
2020-10-19 12:30:00,42.05,42.1,41.98,41.98,25190.0,40.2334,40.2812,40.1664,40.1664,25190.0
2020-10-19 12:40:00,42.0,42.13,42.0,42.13,26472.0,40.1856,40.31,40.1856,40.31,26472.0
2020-10-19 12:50:00,42.15,42.17,42.03,42.08,33580.0,40.3291,40.3482,40.2143,40.2621,33580.0
2020-10-19 13:00:00,42.09,42.09,41.93,41.97,58584.0,40.2717,40.2717,40.1186,40.1569,58584.0
2020-10-19 13:10:00,41.95,42.06,41.94,42.03,25170.0,40.1377,40.243,40.1282,40.2143,25170.0
2020-10-19 13:20:00,42.04,42.05,41.88,41.93,14350.0,40.2238,40.2334,40.0708,40.1186,14350.0
2020-10-19 13:30:00,41.94,41.94,41.69,41.72,130478.0,40.1282,40.1282,39.889,39.9177,130478.0
2020-10-19 13:40:00,41.74,41.74,41.52,41.62,102916.0,39.9368,39.9368,39.7263,39.822,102916.0
2020-10-19 13:50:00,41.6,41.65,41.53,41.59,31192.0,39.8028,39.8507,39.7359,39.7933,31192.0
2020-10-19 14:00:00,41.59,41.6,41.41,41.54,139964.0,39.7933,39.8028,39.6211,39.7454,139964.0
2020-10-19 14:10:00,41.52,41.7,41.52,41.63,46278.0,39.7263,39.8985,39.7263,39.8316,46278.0
2020-10-19 14:20:00,41.63,41.69,41.59,41.66,37004.0,39.8316,39.889,39.7933,39.8603,37004.0
2020-10-19 14:30:00,41.6,41.6,41.13,41.16,93016.0,39.8028,39.8028,39.3532,39.3819,93016.0
2020-10-19 14:40:00,41.18,41.19,40.83,40.84,80928.0,39.401,39.4106,39.0661,39.0757,80928.0
2020-10-19 14:50:00,40.78,40.97,40.65,40.68,133932.0,39.0183,39.2001,38.8939,38.9226,133932.0
2020-10-19 15:00:00,40.71,40.73,40.35,40.62,104144.0,38.9513,38.9704,38.6068,38.8652,104144.0
2020-10-19 15:10:00,40.6,40.79,40.48,40.5,104946.0,38.846,39.0278,38.7312,38.7504,104946.0
2020-10-19 15:20:00,40.49,40.65,40.38,40.63,127894.0,38.7408,38.8939,38.6356,38.8748,127894.0
2020-10-19 15:30:00,40.61,40.89,40.61,40.88,150478.0,38.8556,39.1235,38.8556,39.114,150478.0
2020-10-19 15:40:00,40.85,40.87,40.66,40.74,102890.0,39.0852,39.1044,38.9035,38.98,102890.0
2020-10-19 15:50:00,40.69,40.72,40.35,40.67,296112.0,38.9322,38.9609,38.6068,38.913,296112.0
2020-10-20 09:30:00,41.15,41.25,40.97,41.17,134002.0,39.3723,39.468,39.2001,39.3914,134002.0
2020-10-20 09:40:00,41.15,41.38,41.15,41.3,65960.0,39.3723,39.5924,39.3723,39.5158,65960.0
2020-10-20 09:50:00,41.24,41.6,41.21,41.6,63956.0,39.4584,39.8028,39.4297,39.8028,63956.0
2020-10-20 10:00:00,41.57,41.66,41.51,41.55,60524.0,39.7741,39.8603,39.7167,39.755,60524.0
2020-10-20 10:10:00,41.56,41.73,41.49,41.49,49144.0,39.7646,39.9272,39.6976,39.6976,49144.0
2020-10-20 10:20:00,41.52,41.52,41.32,41.4,61400.0,39.7263,39.7263,39.5349,39.6115,61400.0
2020-10-20 10:30:00,41.43,41.47,41.27,41.38,51112.0,39.6402,39.6785,39.4871,39.5924,51112.0
2020-10-20 10:40:00,41.42,41.55,41.34,41.45,58688.0,39.6306,39.755,39.5541,39.6593,58688.0
2020-10-20 10:50:00,41.44,41.58,41.34,41.34,35508.0,39.6498,39.7837,39.5541,39.5541,35508.0
2020-10-20 11:00:00,41.26,41.28,40.94,41.15,160148.0,39.4775,39.4967,39.1714,39.3723,160148.0
2020-10-20 11:10:00,41.12,41.21,41.09,41.17,81902.0,39.3436,39.4297,39.3149,39.3914,81902.0
2020-10-20 11:20:00,41.18,41.3,41.05,41.2,83148.0,39.401,39.5158,39.2766,39.4201,83148.0
2020-10-20 11:30:00,41.19,41.24,41.13,41.19,65618.0,39.4106,39.4584,39.3532,39.4106,65618.0
2020-10-20 11:40:00,41.21,41.38,41.21,41.35,105166.0,39.4297,39.5924,39.4297,39.5636,105166.0
2020-10-20 11:50:00,41.34,41.38,41.31,41.36,71038.0,39.5541,39.5924,39.5254,39.5732,71038.0
2020-10-20 12:00:00,41.35,41.48,41.34,41.39,42886.0,39.5636,39.688,39.5541,39.6019,42886.0
2020-10-20 12:10:00,41.36,41.44,41.36,41.4,47692.0,39.5732,39.6498,39.5732,39.6115,47692.0
2020-10-20 12:20:00,41.38,41.38,41.29,41.29,14384.0,39.5924,39.5924,39.5062,39.5062,14384.0
2020-10-20 12:30:00,41.3,41.92,41.29,41.69,109738.0,39.5158,40.109,39.5062,39.889,109738.0
2020-10-20 12:40:00,41.73,41.8,41.64,41.69,65382.0,39.9272,39.9942,39.8411,39.889,65382.0
2020-10-20 12:50:00,41.67,41.7,41.57,41.7,81250.0,39.8698,39.8985,39.7741,39.8985,81250.0
2020-10-20 13:00:00,41.69,41.77,41.65,41.71,60406.0,39.889,39.9655,39.8507,39.9081,60406.0
2020-10-20 13:10:00,41.67,41.91,41.66,41.87,74930.0,39.8698,40.0995,39.8603,40.0612,74930.0
2020-10-20 13:20:00,41.87,42.19,41.87,42.13,250014.0,40.0612,40.3674,40.0612,40.31,250014.0
2020-10-20 13:30:00,42.16,42.2,42.06,42.16,82564.0,40.3387,40.3769,40.243,40.3387,82564.0
2020-10-20 13:40:00,42.18,42.21,42.11,42.14,49606.0,40.3578,40.3865,40.2908,40.3195,49606.0
2020-10-20 13:50:00,42.1,42.1,41.73,41.83,62434.0,40.2812,40.2812,39.9272,40.0229,62434.0
2020-10-20 14:00:00,41.83,41.89,41.7,41.79,59220.0,40.0229,40.0803,39.8985,39.9846,59220.0
2020-10-20 14:10:00,41.79,41.99,41.77,41.95,97214.0,39.9846,40.176,39.9655,40.1377,97214.0
2020-10-20 14:20:00,41.96,41.97,41.73,41.74,68164.0,40.1473,40.1569,39.9272,39.9368,68164.0
2020-10-20 14:30:00,41.76,41.83,41.68,41.73,38126.0,39.9559,40.0229,39.8794,39.9272,38126.0
2020-10-20 14:40:00,41.73,41.82,41.58,41.63,45282.0,39.9272,40.0133,39.7837,39.8316,45282.0
2020-10-20 14:50:00,41.56,41.65,41.53,41.58,40952.0,39.7646,39.8507,39.7359,39.7837,40952.0
2020-10-20 15:00:00,41.63,41.74,41.18,41.2,81268.0,39.8316,39.9368,39.401,39.4201,81268.0
2020-10-20 15:10:00,41.22,41.22,40.8,41.1,264336.0,39.4393,39.4393,39.0374,39.3244,264336.0
2020-10-20 15:20:00,41.09,41.43,41.01,41.38,98596.0,39.3149,39.6402,39.2383,39.5924,98596.0
2020-10-20 15:30:00,41.37,41.41,41.03,41.14,91332.0,39.5828,39.6211,39.2575,39.3627,91332.0
2020-10-20 15:40:00,41.22,41.58,41.21,41.3,165750.0,39.4393,39.7837,39.4297,39.5158,165750.0
2020-10-20 15:50:00,41.24,41.41,41.07,41.07,128160.0,39.4584,39.6211,39.2957,39.2957,128160.0
2020-10-21 09:30:00,40.88,41.01,40.81,40.97,97236.0,39.114,39.2383,39.047,39.2001,97236.0
2020-10-21 09:40:00,41.05,41.49,41.05,41.31,111854.0,39.2766,39.6976,39.2766,39.5254,111854.0
2020-10-21 09:50:00,41.34,41.65,41.34,41.59,62800.0,39.5541,39.8507,39.5541,39.7933,62800.0
2020-10-21 10:00:00,41.63,41.68,41.46,41.63,142988.0,39.8316,39.8794,39.6689,39.8316,142988.0
2020-10-21 10:10:00,41.63,41.67,41.55,41.6,36390.0,39.8316,39.8698,39.755,39.8028,36390.0
2020-10-21 10:20:00,41.65,41.67,41.49,41.51,35968.0,39.8507,39.8698,39.6976,39.7167,35968.0
2020-10-21 10:30:00,41.51,41.55,41.45,41.49,38782.0,39.7167,39.755,39.6593,39.6976,38782.0
2020-10-21 10:40:00,41.55,41.59,41.32,41.32,36454.0,39.755,39.7933,39.5349,39.5349,36454.0
2020-10-21 10:50:00,41.3,41.3,41.14,41.19,151776.0,39.5158,39.5158,39.3627,39.4106,151776.0
2020-10-21 11:00:00,41.18,41.21,40.97,40.99,45296.0,39.401,39.4297,39.2001,39.2192,45296.0
2020-10-21 11:10:00,40.97,40.97,40.63,40.73,71094.0,39.2001,39.2001,38.8748,38.9704,71094.0
2020-10-21 11:20:00,40.73,40.85,40.61,40.85,80026.0,38.9704,39.0852,38.8556,39.0852,80026.0
2020-10-21 11:30:00,40.82,41.05,40.82,41.03,85978.0,39.0565,39.2766,39.0565,39.2575,85978.0
2020-10-21 11:40:00,41.04,41.13,40.98,41.08,52360.0,39.267,39.3532,39.2096,39.3053,52360.0
2020-10-21 11:50:00,41.07,41.13,40.74,40.81,60846.0,39.2957,39.3532,38.98,39.047,60846.0
2020-10-21 12:00:00,40.85,41.0,40.81,40.99,34250.0,39.0852,39.2288,39.047,39.2192,34250.0
2020-10-21 12:10:00,40.98,40.98,40.74,40.8,47748.0,39.2096,39.2096,38.98,39.0374,47748.0
2020-10-21 12:20:00,40.95,41.55,40.88,41.1,310090.0,39.1809,39.755,39.114,39.3244,310090.0
2020-10-21 12:30:00,41.1,41.11,40.69,40.82,109246.0,39.3244,39.334,38.9322,39.0565,109246.0
2020-10-21 12:40:00,40.81,40.84,40.57,40.6,41396.0,39.047,39.0757,38.8173,38.846,41396.0
2020-10-21 12:50:00,40.6,40.74,40.57,40.71,90138.0,38.846,38.98,38.8173,38.9513,90138.0
2020-10-21 13:00:00,40.73,40.9,40.72,40.77,84926.0,38.9704,39.1331,38.9609,39.0087,84926.0
2020-10-21 13:10:00,40.77,40.99,40.76,40.95,100732.0,39.0087,39.2192,38.9991,39.1809,100732.0
2020-10-21 13:20:00,40.94,40.94,40.86,40.91,36898.0,39.1714,39.1714,39.0948,39.1427,36898.0
2020-10-21 13:30:00,40.93,40.99,40.72,40.74,88294.0,39.1618,39.2192,38.9609,38.98,88294.0
2020-10-21 13:40:00,40.74,40.92,40.74,40.91,54140.0,38.98,39.1522,38.98,39.1427,54140.0
2020-10-21 13:50:00,40.91,41.08,40.8,40.81,37432.0,39.1427,39.3053,39.0374,39.047,37432.0
2020-10-21 14:00:00,40.88,41.01,40.8,40.96,48388.0,39.114,39.2383,39.0374,39.1905,48388.0
2020-10-21 14:10:00,40.93,41.13,40.93,41.05,63166.0,39.1618,39.3532,39.1618,39.2766,63166.0
2020-10-21 14:20:00,41.08,41.26,40.96,41.17,63496.0,39.3053,39.4775,39.1905,39.3914,63496.0
2020-10-21 14:30:00,41.17,41.27,41.12,41.18,37484.0,39.3914,39.4871,39.3436,39.401,37484.0
2020-10-21 14:40:00,41.17,41.3,41.17,41.25,31090.0,39.3914,39.5158,39.3914,39.468,31090.0
2020-10-21 14:50:00,41.2,41.31,41.16,41.27,23590.0,39.4201,39.5254,39.3819,39.4871,23590.0
2020-10-21 15:00:00,41.29,41.3,41.01,41.09,53096.0,39.5062,39.5158,39.2383,39.3149,53096.0
2020-10-21 15:10:00,41.08,41.11,40.95,41.02,72524.0,39.3053,39.334,39.1809,39.2479,72524.0
2020-10-21 15:20:00,41.07,41.24,41.02,41.16,65656.0,39.2957,39.4584,39.2479,39.3819,65656.0
2020-10-21 15:30:00,41.16,41.24,40.99,41.02,44354.0,39.3819,39.4584,39.2192,39.2479,44354.0
2020-10-21 15:40:00,41.04,41.04,40.67,40.7,92058.0,39.267,39.267,38.913,38.9417,92058.0
2020-10-21 15:50:00,40.68,40.92,40.62,40.63,257350.0,38.9226,39.1522,38.8652,38.8748,257350.0
2020-10-22 09:30:00,40.68,41.0,40.68,40.74,170726.0,38.9226,39.2288,38.9226,38.98,170726.0
2020-10-22 09:40:00,40.77,40.9,40.72,40.75,54998.0,39.0087,39.1331,38.9609,38.9896,54998.0
2020-10-22 09:50:00,40.76,40.89,40.71,40.8,71696.0,38.9991,39.1235,38.9513,39.0374,71696.0
2020-10-22 10:00:00,40.85,40.87,40.68,40.71,26326.0,39.0852,39.1044,38.9226,38.9513,26326.0
2020-10-22 10:10:00,40.73,40.83,40.62,40.63,31202.0,38.9704,39.0661,38.8652,38.8748,31202.0
2020-10-22 10:20:00,40.62,40.63,40.21,40.3,132688.0,38.8652,38.8748,38.4729,38.559,132688.0
2020-10-22 10:30:00,40.32,40.33,40.06,40.22,78722.0,38.5781,38.5877,38.3294,38.4825,78722.0
2020-10-22 10:40:00,40.2,40.2,39.92,40.06,130618.0,38.4633,38.4633,38.1954,38.3294,130618.0
2020-10-22 10:50:00,40.09,40.59,39.93,40.52,266596.0,38.3581,38.8365,38.205,38.7695,266596.0
2020-10-22 11:00:00,40.54,40.69,40.48,40.49,115984.0,38.7886,38.9322,38.7312,38.7408,115984.0
2020-10-22 11:10:00,40.52,40.93,40.52,40.73,209226.0,38.7695,39.1618,38.7695,38.9704,209226.0
2020-10-22 11:20:00,40.79,40.88,40.69,40.73,94200.0,39.0278,39.114,38.9322,38.9704,94200.0
2020-10-22 11:30:00,40.76,40.79,40.52,40.56,42604.0,38.9991,39.0278,38.7695,38.8078,42604.0
2020-10-22 11:40:00,40.57,40.71,40.52,40.65,49444.0,38.8173,38.9513,38.7695,38.8939,49444.0
2020-10-22 11:50:00,40.67,40.74,40.45,40.5,101266.0,38.913,38.98,38.7025,38.7504,101266.0
2020-10-22 12:00:00,40.5,40.6,40.43,40.55,53338.0,38.7504,38.846,38.6834,38.7982,53338.0
2020-10-22 12:10:00,40.56,40.71,40.52,40.63,22900.0,38.8078,38.9513,38.7695,38.8748,22900.0
2020-10-22 12:20:00,40.6,40.68,40.58,40.66,16852.0,38.846,38.9226,38.8269,38.9035,16852.0
2020-10-22 12:30:00,40.66,40.66,40.58,40.62,10108.0,38.9035,38.9035,38.8269,38.8652,10108.0
2020-10-22 12:40:00,40.63,40.83,40.55,40.81,42836.0,38.8748,39.0661,38.7982,39.047,42836.0
2020-10-22 12:50:00,40.81,40.9,40.77,40.84,129858.0,39.047,39.1331,39.0087,39.0757,129858.0
2020-10-22 13:00:00,40.84,40.97,40.82,40.97,84374.0,39.0757,39.2001,39.0565,39.2001,84374.0
2020-10-22 13:10:00,40.96,41.25,40.94,41.13,158900.0,39.1905,39.468,39.1714,39.3532,158900.0
2020-10-22 13:20:00,41.12,41.13,41.04,41.05,46210.0,39.3436,39.3532,39.267,39.2766,46210.0
2020-10-22 13:30:00,41.07,41.1,41.04,41.07,104440.0,39.2957,39.3244,39.267,39.2957,104440.0
2020-10-22 13:40:00,41.07,41.2,40.99,41.15,88550.0,39.2957,39.4201,39.2192,39.3723,88550.0
2020-10-22 13:50:00,41.17,41.36,41.16,41.29,131234.0,39.3914,39.5732,39.3819,39.5062,131234.0
2020-10-22 14:00:00,41.29,41.41,41.27,41.31,85072.0,39.5062,39.6211,39.4871,39.5254,85072.0
2020-10-22 14:10:00,41.31,41.56,41.27,41.5,216768.0,39.5254,39.7646,39.4871,39.7072,216768.0
2020-10-22 14:20:00,41.5,41.59,41.44,41.47,47024.0,39.7072,39.7933,39.6498,39.6785,47024.0
2020-10-22 14:30:00,41.46,41.52,41.4,41.44,44364.0,39.6689,39.7263,39.6115,39.6498,44364.0
2020-10-22 14:40:00,41.47,41.47,41.36,41.37,70690.0,39.6785,39.6785,39.5732,39.5828,70690.0
2020-10-22 14:50:00,41.38,41.43,41.35,41.35,54546.0,39.5924,39.6402,39.5636,39.5636,54546.0
2020-10-22 15:00:00,41.38,41.38,41.19,41.21,60536.0,39.5924,39.5924,39.4106,39.4297,60536.0
2020-10-22 15:10:00,41.21,41.33,41.19,41.33,59296.0,39.4297,39.5445,39.4106,39.5445,59296.0
2020-10-22 15:20:00,41.34,41.44,41.31,41.42,121270.0,39.5541,39.6498,39.5254,39.6306,121270.0
2020-10-22 15:30:00,41.44,41.56,41.41,41.46,98952.0,39.6498,39.7646,39.6211,39.6689,98952.0
2020-10-22 15:40:00,41.47,41.52,41.38,41.42,26370.0,39.6785,39.7263,39.5924,39.6306,26370.0
2020-10-22 15:50:00,41.48,41.5,41.23,41.37,186448.0,39.688,39.7072,39.4488,39.5828,186448.0
2020-10-23 09:30:00,41.69,41.73,41.47,41.62,204946.0,39.889,39.9272,39.6785,39.822,204946.0
2020-10-23 09:40:00,41.58,41.63,41.43,41.43,67802.0,39.7837,39.8316,39.6402,39.6402,67802.0
2020-10-23 09:50:00,41.43,41.62,41.42,41.48,38672.0,39.6402,39.822,39.6306,39.688,38672.0
2020-10-23 10:00:00,41.45,41.49,41.27,41.32,60572.0,39.6593,39.6976,39.4871,39.5349,60572.0
2020-10-23 10:10:00,41.32,41.42,41.21,41.21,58582.0,39.5349,39.6306,39.4297,39.4297,58582.0
2020-10-23 10:20:00,41.2,41.4,41.1,41.3,48300.0,39.4201,39.6115,39.3244,39.5158,48300.0
2020-10-23 10:30:00,41.28,41.38,41.26,41.31,61652.0,39.4967,39.5924,39.4775,39.5254,61652.0
2020-10-23 10:40:00,41.34,41.34,41.17,41.23,30306.0,39.5541,39.5541,39.3914,39.4488,30306.0
2020-10-23 10:50:00,41.24,41.25,41.16,41.21,44880.0,39.4584,39.468,39.3819,39.4297,44880.0
2020-10-23 11:00:00,41.18,41.23,41.06,41.18,56376.0,39.401,39.4488,39.2862,39.401,56376.0
2020-10-23 11:10:00,41.2,41.36,41.11,41.29,78572.0,39.4201,39.5732,39.334,39.5062,78572.0
2020-10-23 11:20:00,41.27,41.27,40.93,41.09,94026.0,39.4871,39.4871,39.1618,39.3149,94026.0
2020-10-23 11:30:00,41.07,41.09,41.0,41.02,36678.0,39.2957,39.3149,39.2288,39.2479,36678.0
2020-10-23 11:40:00,41.02,41.15,40.81,40.84,109546.0,39.2479,39.3723,39.047,39.0757,109546.0
2020-10-23 11:50:00,40.82,40.93,40.79,40.91,191772.0,39.0565,39.1618,39.0278,39.1427,191772.0
2020-10-23 12:00:00,40.91,41.02,40.87,40.96,109180.0,39.1427,39.2479,39.1044,39.1905,109180.0
2020-10-23 12:10:00,40.98,40.98,40.53,40.74,149534.0,39.2096,39.2096,38.7791,38.98,149534.0
2020-10-23 12:20:00,40.7,40.7,40.47,40.65,142124.0,38.9417,38.9417,38.7217,38.8939,142124.0
2020-10-23 12:30:00,40.63,40.7,40.59,40.63,120496.0,38.8748,38.9417,38.8365,38.8748,120496.0
2020-10-23 12:40:00,40.67,40.72,40.62,40.65,108922.0,38.913,38.9609,38.8652,38.8939,108922.0
2020-10-23 12:50:00,40.65,40.7,40.42,40.5,118152.0,38.8939,38.9417,38.6738,38.7504,118152.0
2020-10-23 13:00:00,40.48,40.74,40.47,40.7,166554.0,38.7312,38.98,38.7217,38.9417,166554.0
2020-10-23 13:10:00,40.68,40.76,40.63,40.74,113462.0,38.9226,38.9991,38.8748,38.98,113462.0
2020-10-23 13:20:00,40.73,40.91,40.73,40.89,167024.0,38.9704,39.1427,38.9704,39.1235,167024.0
2020-10-23 13:30:00,40.89,40.95,40.85,40.92,128412.0,39.1235,39.1809,39.0852,39.1522,128412.0
2020-10-23 13:40:00,40.9,40.91,40.86,40.91,81842.0,39.1331,39.1427,39.0948,39.1427,81842.0
2020-10-23 13:50:00,40.9,40.95,40.87,40.93,57526.0,39.1331,39.1809,39.1044,39.1618,57526.0
2020-10-23 14:00:00,40.91,41.04,40.87,40.99,86652.0,39.1427,39.267,39.1044,39.2192,86652.0
2020-10-23 14:10:00,40.95,41.07,40.91,40.99,96458.0,39.1809,39.2957,39.1427,39.2192,96458.0
2020-10-23 14:20:00,41.01,41.09,40.98,41.07,88176.0,39.2383,39.3149,39.2096,39.2957,88176.0
2020-10-23 14:30:00,41.08,41.13,41.02,41.04,57480.0,39.3053,39.3532,39.2479,39.267,57480.0
2020-10-23 14:40:00,41.04,41.07,40.98,41.07,73604.0,39.267,39.2957,39.2096,39.2957,73604.0
2020-10-23 14:50:00,41.05,41.09,40.99,41.01,96570.0,39.2766,39.3149,39.2192,39.2383,96570.0
2020-10-23 15:00:00,41.02,41.12,41.02,41.1,137044.0,39.2479,39.3436,39.2479,39.3244,137044.0
2020-10-23 15:10:00,41.12,41.24,41.1,41.15,116756.0,39.3436,39.4584,39.3244,39.3723,116756.0
2020-10-23 15:20:00,41.18,41.2,41.08,41.09,79324.0,39.401,39.4201,39.3053,39.3149,79324.0
2020-10-23 15:30:00,41.12,41.13,41.06,41.1,103004.0,39.3436,39.3532,39.2862,39.3244,103004.0
2020-10-23 15:40:00,41.1,41.22,41.08,41.2,109072.0,39.3244,39.4393,39.3053,39.4201,109072.0
2020-10-23 15:50:00,41.21,41.23,41.13,41.22,180826.0,39.4297,39.4488,39.3532,39.4393,180826.0
2020-10-26 09:30:00,39.82,39.93,39.73,39.75,235080.0,38.0997,38.205,38.0136,38.0328,235080.0
2020-10-26 09:40:00,39.74,39.75,39.31,39.34,304186.0,38.0232,38.0328,37.6118,37.6405,304186.0
2020-10-26 09:50:00,39.35,39.58,39.24,39.54,259188.0,37.65,37.8701,37.5448,37.8318,259188.0
2020-10-26 10:00:00,39.5,39.63,39.39,39.59,163500.0,37.7936,37.918,37.6883,37.8797,163500.0
2020-10-26 10:10:00,39.58,39.65,39.5,39.57,71118.0,37.8701,37.9371,37.7936,37.8605,71118.0
2020-10-26 10:20:00,39.56,39.63,39.18,39.18,143094.0,37.851,37.918,37.4874,37.4874,143094.0
2020-10-26 10:30:00,39.19,39.2,38.82,38.97,326356.0,37.497,37.5065,37.1429,37.2865,326356.0
2020-10-26 10:40:00,38.97,39.07,38.63,38.74,181834.0,37.2865,37.3821,36.9612,37.0664,181834.0
2020-10-26 10:50:00,38.73,38.74,38.55,38.57,185680.0,37.0568,37.0664,36.8846,36.9037,185680.0
2020-10-26 11:00:00,38.53,38.55,38.25,38.34,274038.0,36.8655,36.8846,36.5976,36.6837,274038.0
2020-10-26 11:10:00,38.33,38.51,38.04,38.05,176620.0,36.6741,36.8463,36.3966,36.4062,176620.0
2020-10-26 11:20:00,38.07,38.39,38.02,38.28,175178.0,36.4253,36.7315,36.3775,36.6263,175178.0
2020-10-26 11:30:00,38.31,38.31,38.05,38.28,154276.0,36.655,36.655,36.4062,36.6263,154276.0
2020-10-26 11:40:00,38.23,38.32,38.02,38.26,115020.0,36.5784,36.6645,36.3775,36.6071,115020.0
2020-10-26 11:50:00,38.23,38.27,38.05,38.07,127872.0,36.5784,36.6167,36.4062,36.4253,127872.0
2020-10-26 12:00:00,38.06,38.15,37.98,38.04,127264.0,36.4158,36.5019,36.3392,36.3966,127264.0
2020-10-26 12:10:00,38.05,38.1,37.94,38.02,75186.0,36.4062,36.454,36.301,36.3775,75186.0
2020-10-26 12:20:00,38.05,38.08,37.89,38.0,105044.0,36.4062,36.4349,36.2531,36.3584,105044.0
2020-10-26 12:30:00,38.0,38.01,37.63,37.66,190778.0,36.3584,36.3679,36.0044,36.0331,190778.0
2020-10-26 12:40:00,37.64,37.72,37.52,37.6,174980.0,36.0139,36.0905,35.8991,35.9757,174980.0
2020-10-26 12:50:00,37.59,37.69,37.57,37.67,173250.0,35.9661,36.0618,35.9469,36.0426,173250.0
2020-10-26 13:00:00,37.66,37.68,37.54,37.67,112056.0,36.0331,36.0522,35.9182,36.0426,112056.0
2020-10-26 13:10:00,37.69,37.72,37.39,37.4,157134.0,36.0618,36.0905,35.7747,35.7843,157134.0
2020-10-26 13:20:00,37.4,37.43,37.2,37.21,206174.0,35.7843,35.813,35.5929,35.6025,206174.0
2020-10-26 13:30:00,37.18,37.34,37.01,37.31,183752.0,35.5738,35.7269,35.4111,35.6982,183752.0
2020-10-26 13:40:00,37.35,37.46,37.27,37.45,81998.0,35.7365,35.8417,35.6599,35.8321,81998.0
2020-10-26 13:50:00,37.44,37.66,37.41,37.65,202402.0,35.8226,36.0331,35.7939,36.0235,202402.0
2020-10-26 14:00:00,37.67,37.9,37.55,37.84,186870.0,36.0426,36.2627,35.9278,36.2053,186870.0
2020-10-26 14:10:00,37.85,37.94,37.73,37.88,220370.0,36.2148,36.301,36.1,36.2436,220370.0
2020-10-26 14:20:00,37.82,38.13,37.75,38.11,219778.0,36.1861,36.4828,36.1192,36.4636,219778.0
2020-10-26 14:30:00,38.12,38.13,37.85,37.86,217554.0,36.4732,36.4828,36.2148,36.2244,217554.0
2020-10-26 14:40:00,37.88,38.02,37.73,37.77,177500.0,36.2436,36.3775,36.1,36.1383,177500.0
2020-10-26 14:50:00,37.79,38.08,37.79,37.94,234886.0,36.1574,36.4349,36.1574,36.301,234886.0
2020-10-26 15:00:00,37.95,38.1,37.75,37.8,204136.0,36.3105,36.454,36.1192,36.167,204136.0
2020-10-26 15:10:00,37.83,37.9,37.68,37.81,72804.0,36.1957,36.2627,36.0522,36.1766,72804.0
2020-10-26 15:20:00,37.85,38.08,37.85,38.02,68870.0,36.2148,36.4349,36.2148,36.3775,68870.0
2020-10-26 15:30:00,38.06,38.29,37.95,38.09,176616.0,36.4158,36.6358,36.3105,36.4445,176616.0
2020-10-26 15:40:00,38.07,38.18,37.73,37.74,189562.0,36.4253,36.5306,36.1,36.1096,189562.0
2020-10-26 15:50:00,37.75,38.46,37.7,38.46,510978.0,36.1192,36.7985,36.0713,36.7985,510978.0
2020-10-27 09:30:00,38.4,38.46,38.05,38.27,258358.0,36.7411,36.7985,36.4062,36.6167,258358.0
2020-10-27 09:40:00,38.27,38.27,38.02,38.2,90582.0,36.6167,36.6167,36.3775,36.5497,90582.0
2020-10-27 09:50:00,38.17,38.36,38.15,38.27,129456.0,36.521,36.7028,36.5019,36.6167,129456.0
2020-10-27 10:00:00,38.27,38.47,38.13,38.4,109278.0,36.6167,36.8081,36.4828,36.7411,109278.0
2020-10-27 10:10:00,38.42,38.43,37.98,37.99,81804.0,36.7602,36.7698,36.3392,36.3488,81804.0
2020-10-27 10:20:00,37.98,37.99,37.71,37.83,163418.0,36.3392,36.3488,36.0809,36.1957,163418.0
2020-10-27 10:30:00,37.81,38.05,37.79,37.97,94268.0,36.1766,36.4062,36.1574,36.3297,94268.0
2020-10-27 10:40:00,37.98,38.2,37.82,38.18,69104.0,36.3392,36.5497,36.1861,36.5306,69104.0
2020-10-27 10:50:00,38.18,38.23,37.91,37.91,71492.0,36.5306,36.5784,36.2723,36.2723,71492.0
2020-10-27 11:00:00,37.93,38.02,37.84,38.02,43100.0,36.2914,36.3775,36.2053,36.3775,43100.0
2020-10-27 11:10:00,38.0,38.15,37.88,37.92,52260.0,36.3584,36.5019,36.2436,36.2818,52260.0
2020-10-27 11:20:00,37.92,38.02,37.8,37.81,72670.0,36.2818,36.3775,36.167,36.1766,72670.0
2020-10-27 11:30:00,37.82,37.88,37.68,37.85,163430.0,36.1861,36.2436,36.0522,36.2148,163430.0
2020-10-27 11:40:00,37.88,37.98,37.8,37.93,34114.0,36.2436,36.3392,36.167,36.2914,34114.0
2020-10-27 11:50:00,37.93,38.2,37.93,38.16,83430.0,36.2914,36.5497,36.2914,36.5115,83430.0
2020-10-27 12:00:00,38.19,38.28,38.13,38.2,84148.0,36.5402,36.6263,36.4828,36.5497,84148.0
2020-10-27 12:10:00,38.18,38.2,38.06,38.1,42510.0,36.5306,36.5497,36.4158,36.454,42510.0
2020-10-27 12:20:00,38.13,38.22,38.03,38.04,34668.0,36.4828,36.5689,36.3871,36.3966,34668.0
2020-10-27 12:30:00,38.0,38.02,37.81,37.88,67436.0,36.3584,36.3775,36.1766,36.2436,67436.0
2020-10-27 12:40:00,37.88,37.94,37.75,37.77,45618.0,36.2436,36.301,36.1192,36.1383,45618.0
2020-10-27 12:50:00,37.76,37.82,37.66,37.81,60516.0,36.1287,36.1861,36.0331,36.1766,60516.0
2020-10-27 13:00:00,37.8,37.86,37.74,37.75,33712.0,36.167,36.2244,36.1096,36.1192,33712.0
2020-10-27 13:10:00,37.81,37.82,37.73,37.77,21706.0,36.1766,36.1861,36.1,36.1383,21706.0
2020-10-27 13:20:00,37.77,38.08,37.7,38.06,73302.0,36.1383,36.4349,36.0713,36.4158,73302.0
2020-10-27 13:30:00,38.07,38.26,38.07,38.13,83214.0,36.4253,36.6071,36.4253,36.4828,83214.0
2020-10-27 13:40:00,38.13,38.18,38.1,38.17,43550.0,36.4828,36.5306,36.454,36.521,43550.0
2020-10-27 13:50:00,38.19,38.22,38.07,38.1,56928.0,36.5402,36.5689,36.4253,36.454,56928.0
2020-10-27 14:00:00,38.08,38.12,38.02,38.04,25814.0,36.4349,36.4732,36.3775,36.3966,25814.0
2020-10-27 14:10:00,38.03,38.05,37.79,37.81,52978.0,36.3871,36.4062,36.1574,36.1766,52978.0
2020-10-27 14:20:00,37.77,37.92,37.77,37.85,47840.0,36.1383,36.2818,36.1383,36.2148,47840.0
2020-10-27 14:30:00,37.87,37.88,37.77,37.79,24784.0,36.234,36.2436,36.1383,36.1574,24784.0
2020-10-27 14:40:00,37.78,37.84,37.57,37.74,110536.0,36.1479,36.2053,35.9469,36.1096,110536.0
2020-10-27 14:50:00,37.72,37.74,37.63,37.63,53004.0,36.0905,36.1096,36.0044,36.0044,53004.0
2020-10-27 15:00:00,37.65,37.7,37.45,37.5,121856.0,36.0235,36.0713,35.8321,35.88,121856.0
2020-10-27 15:10:00,37.51,37.63,37.51,37.62,66434.0,35.8895,36.0044,35.8895,35.9948,66434.0
2020-10-27 15:20:00,37.62,37.8,37.62,37.76,74024.0,35.9948,36.167,35.9948,36.1287,74024.0
2020-10-27 15:30:00,37.76,37.81,37.73,37.78,56530.0,36.1287,36.1766,36.1,36.1479,56530.0
2020-10-27 15:40:00,37.79,37.84,37.56,37.59,157736.0,36.1574,36.2053,35.9374,35.9661,157736.0
2020-10-27 15:50:00,37.59,37.66,37.45,37.46,361666.0,35.9661,36.0331,35.8321,35.8417,361666.0
2020-10-28 09:30:00,35.15,35.51,35.06,35.44,503890.0,33.6315,33.9759,33.5454,33.909,503890.0
2020-10-28 09:40:00,35.44,35.87,35.41,35.48,460800.0,33.909,34.3204,33.8803,33.9472,460800.0
2020-10-28 09:50:00,35.44,35.46,35.02,35.17,241510.0,33.909,33.9281,33.5071,33.6506,241510.0
2020-10-28 10:00:00,35.12,35.21,34.83,34.98,337616.0,33.6028,33.6889,33.3253,33.4688,337616.0
2020-10-28 10:10:00,34.97,35.04,34.55,34.6,222086.0,33.4593,33.5262,33.0574,33.1053,222086.0
2020-10-28 10:20:00,34.58,34.67,34.22,34.38,297382.0,33.0861,33.1722,32.7417,32.8948,297382.0
2020-10-28 10:30:00,34.32,34.57,34.25,34.41,252352.0,32.8373,33.0765,32.7704,32.9235,252352.0
2020-10-28 10:40:00,34.4,34.44,34.1,34.1,207912.0,32.9139,32.9522,32.6269,32.6269,207912.0
2020-10-28 10:50:00,34.1,34.25,33.85,34.2,345400.0,32.6269,32.7704,32.3877,32.7225,345400.0
2020-10-28 11:00:00,34.2,34.42,33.92,34.27,188846.0,32.7225,32.933,32.4546,32.7895,188846.0
2020-10-28 11:10:00,34.25,34.35,34.06,34.19,130202.0,32.7704,32.8661,32.5886,32.713,130202.0
2020-10-28 11:20:00,34.23,34.32,33.95,34.02,129428.0,32.7512,32.8373,32.4833,32.5503,129428.0
2020-10-28 11:30:00,34.03,34.16,33.84,34.12,180012.0,32.5599,32.6843,32.3781,32.646,180012.0
2020-10-28 11:40:00,34.09,34.51,34.02,34.42,164566.0,32.6173,33.0191,32.5503,32.933,164566.0
2020-10-28 11:50:00,34.45,34.73,34.38,34.6,185002.0,32.9617,33.2296,32.8948,33.1053,185002.0
2020-10-28 12:00:00,34.65,34.85,34.58,34.71,89922.0,33.1531,33.3445,33.0861,33.2105,89922.0
2020-10-28 12:10:00,34.68,34.78,34.63,34.71,72160.0,33.1818,33.2775,33.134,33.2105,72160.0
2020-10-28 12:20:00,34.72,34.72,34.43,34.45,69276.0,33.2201,33.2201,32.9426,32.9617,69276.0
2020-10-28 12:30:00,34.46,34.55,34.24,34.24,119386.0,32.9713,33.0574,32.7608,32.7608,119386.0
2020-10-28 12:40:00,34.23,34.24,34.02,34.03,119324.0,32.7512,32.7608,32.5503,32.5599,119324.0
2020-10-28 12:50:00,34.04,34.3,33.95,34.18,162714.0,32.5694,32.8182,32.4833,32.7034,162714.0
2020-10-28 13:00:00,34.15,34.17,33.88,33.94,145798.0,32.6747,32.6938,32.4164,32.4738,145798.0
2020-10-28 13:10:00,33.92,33.97,33.74,33.96,240592.0,32.4546,32.5025,32.2824,32.4929,240592.0
2020-10-28 13:20:00,33.92,34.19,33.81,34.18,381136.0,32.4546,32.713,32.3494,32.7034,381136.0
2020-10-28 13:30:00,34.15,34.37,34.02,34.23,344838.0,32.6747,32.8852,32.5503,32.7512,344838.0
2020-10-28 13:40:00,34.24,34.26,34.08,34.12,74194.0,32.7608,32.7799,32.6077,32.646,74194.0
2020-10-28 13:50:00,34.13,34.25,34.1,34.21,89084.0,32.6556,32.7704,32.6269,32.7321,89084.0
2020-10-28 14:00:00,34.19,34.19,33.97,34.02,142110.0,32.713,32.713,32.5025,32.5503,142110.0
2020-10-28 14:10:00,34.02,34.03,33.77,33.87,223664.0,32.5503,32.5599,32.3111,32.4068,223664.0
2020-10-28 14:20:00,33.87,34.37,33.86,34.3,188380.0,32.4068,32.8852,32.3972,32.8182,188380.0
2020-10-28 14:30:00,34.3,34.38,33.98,34.04,141504.0,32.8182,32.8948,32.512,32.5694,141504.0
2020-10-28 14:40:00,34.02,34.26,34.02,34.2,102622.0,32.5503,32.7799,32.5503,32.7225,102622.0
2020-10-28 14:50:00,34.23,34.38,33.92,34.27,122530.0,32.7512,32.8948,32.4546,32.7895,122530.0
2020-10-28 15:00:00,34.31,34.31,34.06,34.16,161248.0,32.8278,32.8278,32.5886,32.6843,161248.0
2020-10-28 15:10:00,34.16,34.23,34.0,34.07,122384.0,32.6843,32.7512,32.5312,32.5981,122384.0
2020-10-28 15:20:00,34.07,34.44,34.01,34.32,163510.0,32.5981,32.9522,32.5407,32.8373,163510.0
2020-10-28 15:30:00,34.33,34.62,34.18,34.2,362058.0,32.8469,33.1244,32.7034,32.7225,362058.0
2020-10-28 15:40:00,34.18,34.34,33.99,34.09,184944.0,32.7034,32.8565,32.5216,32.6173,184944.0
2020-10-28 15:50:00,34.09,34.1,33.5,33.58,436038.0,32.6173,32.6269,32.0528,32.1293,436038.0
2020-10-29 09:30:00,33.58,33.67,32.87,32.88,516280.0,32.1293,32.2154,31.45,31.4596,516280.0
2020-10-29 09:40:00,32.88,33.44,32.68,33.27,424458.0,31.4596,31.9954,31.2682,31.8327,424458.0
2020-10-29 09:50:00,33.25,33.79,33.19,33.6,282626.0,31.8136,32.3302,31.7562,32.1485,282626.0
2020-10-29 10:00:00,33.55,33.94,33.51,33.72,227842.0,32.1006,32.4738,32.0623,32.2633,227842.0
2020-10-29 10:10:00,33.74,33.86,33.38,33.7,211670.0,32.2824,32.3972,31.938,32.2441,211670.0
2020-10-29 10:20:00,33.77,33.96,33.71,33.93,158534.0,32.3111,32.4929,32.2537,32.4642,158534.0
2020-10-29 10:30:00,33.94,34.22,33.9,34.22,250680.0,32.4738,32.7417,32.4355,32.7417,250680.0
2020-10-29 10:40:00,34.21,34.27,34.09,34.15,230398.0,32.7321,32.7895,32.6173,32.6747,230398.0
2020-10-29 10:50:00,34.2,34.21,33.92,34.02,137036.0,32.7225,32.7321,32.4546,32.5503,137036.0
2020-10-29 11:00:00,34.01,34.04,33.77,33.8,530570.0,32.5407,32.5694,32.3111,32.3398,530570.0
2020-10-29 11:10:00,33.8,34.06,33.73,34.02,168970.0,32.3398,32.5886,32.2728,32.5503,168970.0
2020-10-29 11:20:00,34.01,34.11,33.82,33.82,109450.0,32.5407,32.6364,32.3589,32.3589,109450.0
2020-10-29 11:30:00,33.82,33.89,33.71,33.88,120704.0,32.3589,32.4259,32.2537,32.4164,120704.0
2020-10-29 11:40:00,33.89,33.89,33.58,33.67,159222.0,32.4259,32.4259,32.1293,32.2154,159222.0
2020-10-29 11:50:00,33.63,33.87,33.47,33.63,265934.0,32.1772,32.4068,32.0241,32.1772,265934.0
2020-10-29 12:00:00,33.71,33.76,33.5,33.63,125516.0,32.2537,32.3015,32.0528,32.1772,125516.0
2020-10-29 12:10:00,33.63,33.83,33.57,33.81,80316.0,32.1772,32.3685,32.1197,32.3494,80316.0
2020-10-29 12:20:00,33.77,33.88,33.75,33.82,31762.0,32.3111,32.4164,32.292,32.3589,31762.0
2020-10-29 12:30:00,33.83,34.04,33.79,33.98,86806.0,32.3685,32.5694,32.3302,32.512,86806.0
2020-10-29 12:40:00,33.98,34.03,33.92,33.96,62758.0,32.512,32.5599,32.4546,32.4929,62758.0
2020-10-29 12:50:00,33.96,33.99,33.82,33.85,58914.0,32.4929,32.5216,32.3589,32.3877,58914.0
2020-10-29 13:00:00,33.88,33.89,33.65,33.68,62404.0,32.4164,32.4259,32.1963,32.225,62404.0
2020-10-29 13:10:00,33.69,33.74,33.6,33.65,68002.0,32.2346,32.2824,32.1485,32.1963,68002.0
2020-10-29 13:20:00,33.64,34.05,33.64,34.03,92030.0,32.1867,32.579,32.1867,32.5599,92030.0
2020-10-29 13:30:00,34.06,34.18,34.05,34.18,116704.0,32.5886,32.7034,32.579,32.7034,116704.0
2020-10-29 13:40:00,34.2,34.38,34.18,34.35,128032.0,32.7225,32.8948,32.7034,32.8661,128032.0
2020-10-29 13:50:00,34.35,34.57,34.33,34.54,185628.0,32.8661,33.0765,32.8469,33.0478,185628.0
2020-10-29 14:00:00,34.54,34.9,34.54,34.83,229024.0,33.0478,33.3923,33.0478,33.3253,229024.0
2020-10-29 14:10:00,34.85,35.0,34.76,34.99,168240.0,33.3445,33.488,33.2583,33.4784,168240.0
2020-10-29 14:20:00,34.99,34.99,34.88,34.91,184034.0,33.4784,33.4784,33.3732,33.4019,184034.0
2020-10-29 14:30:00,34.91,34.95,34.65,34.67,125510.0,33.4019,33.4401,33.1531,33.1722,125510.0
2020-10-29 14:40:00,34.69,34.81,34.51,34.56,123994.0,33.1914,33.3062,33.0191,33.067,123994.0
2020-10-29 14:50:00,34.53,34.72,34.51,34.66,189802.0,33.0383,33.2201,33.0191,33.1627,189802.0
2020-10-29 15:00:00,34.67,34.76,34.6,34.62,133922.0,33.1722,33.2583,33.1053,33.1244,133922.0
2020-10-29 15:10:00,34.62,34.65,34.27,34.47,183044.0,33.1244,33.1531,32.7895,32.9809,183044.0
2020-10-29 15:20:00,34.47,34.65,34.43,34.58,158558.0,32.9809,33.1531,32.9426,33.0861,158558.0
2020-10-29 15:30:00,34.59,34.63,34.48,34.56,142398.0,33.0957,33.134,32.9904,33.067,142398.0
2020-10-29 15:40:00,34.53,34.71,34.43,34.63,185760.0,33.0383,33.2105,32.9426,33.134,185760.0
2020-10-29 15:50:00,34.62,34.71,34.07,34.07,349638.0,33.1244,33.2105,32.5981,32.5981,349638.0
2020-10-30 09:30:00,33.52,34.0,33.51,33.9,293792.0,32.0719,32.5312,32.0623,32.4355,293792.0
2020-10-30 09:40:00,33.88,33.88,33.27,33.27,229012.0,32.4164,32.4164,31.8327,31.8327,229012.0
2020-10-30 09:50:00,33.24,33.66,33.21,33.57,220190.0,31.804,32.2059,31.7753,32.1197,220190.0
2020-10-30 10:00:00,33.64,33.75,33.43,33.66,182302.0,32.1867,32.292,31.9858,32.2059,182302.0
2020-10-30 10:10:00,33.66,33.69,33.31,33.44,150968.0,32.2059,32.2346,31.871,31.9954,150968.0
2020-10-30 10:20:00,33.42,33.42,32.69,32.8,294560.0,31.9762,31.9762,31.2778,31.383,294560.0
2020-10-30 10:30:00,32.79,32.93,32.58,32.79,441778.0,31.3734,31.5074,31.1725,31.3734,441778.0
2020-10-30 10:40:00,32.73,32.73,32.2,32.31,287834.0,31.316,31.316,30.8089,30.9142,287834.0
2020-10-30 10:50:00,32.26,32.59,32.19,32.19,434868.0,30.8663,31.1821,30.7994,30.7994,434868.0
2020-10-30 11:00:00,32.19,32.74,32.18,32.39,298414.0,30.7994,31.3256,30.7898,30.9907,298414.0
2020-10-30 11:10:00,32.4,32.85,32.4,32.66,247358.0,31.0003,31.4309,31.0003,31.2491,247358.0
2020-10-30 11:20:00,32.63,32.85,32.56,32.6,132962.0,31.2204,31.4309,31.1534,31.1917,132962.0
2020-10-30 11:30:00,32.55,32.67,32.47,32.49,115084.0,31.1438,31.2586,31.0673,31.0864,115084.0
2020-10-30 11:40:00,32.52,32.8,32.34,32.8,237352.0,31.1151,31.383,30.9429,31.383,237352.0
2020-10-30 11:50:00,32.77,32.87,32.7,32.84,156486.0,31.3543,31.45,31.2873,31.4213,156486.0
2020-10-30 12:00:00,32.78,33.12,32.78,33.02,119358.0,31.3639,31.6892,31.3639,31.5935,119358.0
2020-10-30 12:10:00,33.01,33.26,32.9,33.23,129774.0,31.5839,31.8231,31.4787,31.7944,129774.0
2020-10-30 12:20:00,33.23,33.37,33.14,33.31,98274.0,31.7944,31.9284,31.7083,31.871,98274.0
2020-10-30 12:30:00,33.27,33.3,32.99,33.08,105488.0,31.8327,31.8614,31.5648,31.6509,105488.0
2020-10-30 12:40:00,33.04,33.09,32.92,33.05,57430.0,31.6126,31.6605,31.4978,31.6222,57430.0
2020-10-30 12:50:00,33.01,33.03,32.87,32.87,90456.0,31.5839,31.6031,31.45,31.45,90456.0
2020-10-30 13:00:00,32.87,33.04,32.74,32.76,186632.0,31.45,31.6126,31.3256,31.3447,186632.0
2020-10-30 13:10:00,32.77,32.79,32.63,32.73,134042.0,31.3543,31.3734,31.2204,31.316,134042.0
2020-10-30 13:20:00,32.73,32.89,32.66,32.85,183666.0,31.316,31.4691,31.2491,31.4309,183666.0
2020-10-30 13:30:00,32.83,32.83,32.35,32.49,125120.0,31.4117,31.4117,30.9525,31.0864,125120.0
2020-10-30 13:40:00,32.49,32.63,32.42,32.6,223420.0,31.0864,31.2204,31.0194,31.1917,223420.0
2020-10-30 13:50:00,32.63,32.79,32.56,32.73,146342.0,31.2204,31.3734,31.1534,31.316,146342.0
2020-10-30 14:00:00,32.68,33.1,32.66,33.02,312372.0,31.2682,31.6701,31.2491,31.5935,312372.0
2020-10-30 14:10:00,33.02,33.07,32.8,32.88,102724.0,31.5935,31.6413,31.383,31.4596,102724.0
2020-10-30 14:20:00,32.92,32.97,32.52,32.56,117294.0,31.4978,31.5457,31.1151,31.1534,117294.0
2020-10-30 14:30:00,32.5,32.54,32.31,32.48,166024.0,31.096,31.1342,30.9142,31.0768,166024.0
2020-10-30 14:40:00,32.41,32.49,32.12,32.49,242472.0,31.0099,31.0864,30.7324,31.0864,242472.0
2020-10-30 14:50:00,32.48,32.64,32.38,32.47,198188.0,31.0768,31.2299,30.9812,31.0673,198188.0
2020-10-30 15:00:00,32.44,32.56,32.35,32.41,162226.0,31.0386,31.1534,30.9525,31.0099,162226.0
2020-10-30 15:10:00,32.4,32.76,32.39,32.67,250504.0,31.0003,31.3447,30.9907,31.2586,250504.0
2020-10-30 15:20:00,32.67,32.83,32.59,32.6,240860.0,31.2586,31.4117,31.1821,31.1917,240860.0
2020-10-30 15:30:00,32.6,32.65,32.37,32.58,163088.0,31.1917,31.2395,30.9716,31.1725,163088.0
2020-10-30 15:40:00,32.6,33.07,32.52,32.74,317646.0,31.1917,31.6413,31.1151,31.3256,317646.0
2020-10-30 15:50:00,32.77,33.6,32.76,33.55,501926.0,31.3543,32.1485,31.3447,32.1006,501926.0
2020-11-02 09:30:00,34.97,35.01,34.51,34.59,312674.0,33.4593,33.4975,33.0191,33.0957,312674.0
2020-11-02 09:40:00,34.55,34.74,34.3,34.74,246042.0,33.0574,33.2392,32.8182,33.2392,246042.0
2020-11-02 09:50:00,34.71,35.0,34.66,34.95,270996.0,33.2105,33.488,33.1627,33.4401,270996.0
2020-11-02 10:00:00,34.98,35.4,34.96,35.2,322152.0,33.4688,33.8707,33.4497,33.6793,322152.0
2020-11-02 10:10:00,35.2,35.59,35.14,35.52,144794.0,33.6793,34.0525,33.6219,33.9855,144794.0
2020-11-02 10:20:00,35.52,35.56,35.38,35.43,217998.0,33.9855,34.0238,33.8516,33.8994,217998.0
2020-11-02 10:30:00,35.42,35.43,35.1,35.13,216610.0,33.8898,33.8994,33.5837,33.6124,216610.0
2020-11-02 10:40:00,35.1,35.17,34.93,34.99,122014.0,33.5837,33.6506,33.421,33.4784,122014.0
2020-11-02 10:50:00,35.04,35.08,34.87,34.91,143334.0,33.5262,33.5645,33.3636,33.4019,143334.0
2020-11-02 11:00:00,34.95,35.07,34.88,35.05,66014.0,33.4401,33.5549,33.3732,33.5358,66014.0
2020-11-02 11:10:00,35.07,35.1,34.86,34.86,36288.0,33.5549,33.5837,33.354,33.354,36288.0
2020-11-02 11:20:00,34.83,35.08,34.74,35.07,110830.0,33.3253,33.5645,33.2392,33.5549,110830.0
2020-11-02 11:30:00,35.1,35.1,34.95,35.02,115446.0,33.5837,33.5837,33.4401,33.5071,115446.0
2020-11-02 11:40:00,35.05,35.31,35.05,35.22,102250.0,33.5358,33.7846,33.5358,33.6985,102250.0
2020-11-02 11:50:00,35.2,35.25,35.17,35.18,62924.0,33.6793,33.7272,33.6506,33.6602,62924.0
2020-11-02 12:00:00,35.19,35.23,35.07,35.19,48838.0,33.6698,33.708,33.5549,33.6698,48838.0
2020-11-02 12:10:00,35.21,35.24,35.05,35.05,70324.0,33.6889,33.7176,33.5358,33.5358,70324.0
2020-11-02 12:20:00,35.02,35.25,35.02,35.24,46862.0,33.5071,33.7272,33.5071,33.7176,46862.0
2020-11-02 12:30:00,35.24,35.26,34.93,34.95,53800.0,33.7176,33.7367,33.421,33.4401,53800.0
2020-11-02 12:40:00,34.94,34.95,34.66,34.73,93952.0,33.4306,33.4401,33.1627,33.2296,93952.0
2020-11-02 12:50:00,34.72,34.82,34.69,34.81,70326.0,33.2201,33.3157,33.1914,33.3062,70326.0
2020-11-02 13:00:00,34.83,34.87,34.56,34.63,140860.0,33.3253,33.3636,33.067,33.134,140860.0
2020-11-02 13:10:00,34.64,34.64,34.38,34.43,50336.0,33.1435,33.1435,32.8948,32.9426,50336.0
2020-11-02 13:20:00,34.43,34.53,34.34,34.5,136326.0,32.9426,33.0383,32.8565,33.0096,136326.0
2020-11-02 13:30:00,34.49,34.59,34.41,34.43,73058.0,33.0,33.0957,32.9235,32.9426,73058.0
2020-11-02 13:40:00,34.49,34.6,34.46,34.51,71262.0,33.0,33.1053,32.9713,33.0191,71262.0
2020-11-02 13:50:00,34.52,34.53,34.24,34.29,89768.0,33.0287,33.0383,32.7608,32.8086,89768.0
2020-11-02 14:00:00,34.29,34.49,34.26,34.48,48554.0,32.8086,33.0,32.7799,32.9904,48554.0
2020-11-02 14:10:00,34.45,34.54,34.37,34.45,98308.0,32.9617,33.0478,32.8852,32.9617,98308.0
2020-11-02 14:20:00,34.43,34.84,34.41,34.84,157648.0,32.9426,33.3349,32.9235,33.3349,157648.0
2020-11-02 14:30:00,34.85,34.95,34.74,34.89,135042.0,33.3445,33.4401,33.2392,33.3827,135042.0
2020-11-02 14:40:00,34.88,35.14,34.85,35.0,108802.0,33.3732,33.6219,33.3445,33.488,108802.0
2020-11-02 14:50:00,35.03,35.08,34.87,35.01,108556.0,33.5167,33.5645,33.3636,33.4975,108556.0
2020-11-02 15:00:00,35.01,35.16,34.98,35.02,112988.0,33.4975,33.6411,33.4688,33.5071,112988.0
2020-11-02 15:10:00,35.03,35.24,34.97,35.2,227336.0,33.5167,33.7176,33.4593,33.6793,227336.0
2020-11-02 15:20:00,35.21,35.26,35.1,35.15,138166.0,33.6889,33.7367,33.5837,33.6315,138166.0
2020-11-02 15:30:00,35.16,35.29,34.82,34.86,170270.0,33.6411,33.7654,33.3157,33.354,170270.0
2020-11-02 15:40:00,34.87,34.93,34.68,34.84,218198.0,33.3636,33.421,33.1818,33.3349,218198.0
2020-11-02 15:50:00,34.87,35.12,34.73,35.09,309542.0,33.3636,33.6028,33.2296,33.5741,309542.0
2020-11-03 09:30:00,36.47,36.5,36.25,36.45,400078.0,34.8945,34.9232,34.684,34.8753,400078.0
2020-11-03 09:40:00,36.47,36.91,36.41,36.87,277466.0,34.8945,35.3155,34.8371,35.2772,277466.0
2020-11-03 09:50:00,36.85,37.15,36.83,37.1,262646.0,35.2581,35.5451,35.2389,35.4973,262646.0
2020-11-03 10:00:00,37.12,37.5,37.04,37.33,351662.0,35.5164,35.88,35.4398,35.7173,351662.0
2020-11-03 10:10:00,37.33,37.74,37.24,37.74,274566.0,35.7173,36.1096,35.6312,36.1096,274566.0
2020-11-03 10:20:00,37.74,37.79,37.57,37.6,217746.0,36.1096,36.1574,35.9469,35.9757,217746.0
2020-11-03 10:30:00,37.62,37.65,37.36,37.52,216460.0,35.9948,36.0235,35.746,35.8991,216460.0
2020-11-03 10:40:00,37.55,37.55,37.38,37.5,117720.0,35.9278,35.9278,35.7652,35.88,117720.0
2020-11-03 10:50:00,37.53,37.7,37.41,37.7,165218.0,35.9087,36.0713,35.7939,36.0713,165218.0
2020-11-03 11:00:00,37.7,37.79,37.49,37.6,183572.0,36.0713,36.1574,35.8704,35.9757,183572.0
2020-11-03 11:10:00,37.57,37.7,37.57,37.62,117852.0,35.9469,36.0713,35.9469,35.9948,117852.0
2020-11-03 11:20:00,37.66,37.79,37.65,37.66,167720.0,36.0331,36.1574,36.0235,36.0331,167720.0
2020-11-03 11:30:00,37.67,37.82,37.63,37.82,86214.0,36.0426,36.1861,36.0044,36.1861,86214.0
2020-11-03 11:40:00,37.82,37.82,37.56,37.61,86284.0,36.1861,36.1861,35.9374,35.9852,86284.0
2020-11-03 11:50:00,37.61,37.64,37.39,37.44,120476.0,35.9852,36.0139,35.7747,35.8226,120476.0
2020-11-03 12:00:00,37.45,37.54,37.27,37.38,120356.0,35.8321,35.9182,35.6599,35.7652,120356.0
2020-11-03 12:10:00,37.4,37.44,37.33,37.35,71874.0,35.7843,35.8226,35.7173,35.7365,71874.0
2020-11-03 12:20:00,37.39,37.44,37.32,37.39,43918.0,35.7747,35.8226,35.7077,35.7747,43918.0
2020-11-03 12:30:00,37.41,37.48,37.38,37.4,28522.0,35.7939,35.8608,35.7652,35.7843,28522.0
2020-11-03 12:40:00,37.4,37.44,37.28,37.35,73518.0,35.7843,35.8226,35.6695,35.7365,73518.0
2020-11-03 12:50:00,37.35,37.35,37.13,37.13,78072.0,35.7365,35.7365,35.526,35.526,78072.0
2020-11-03 13:00:00,37.17,37.23,37.15,37.22,44442.0,35.5642,35.6216,35.5451,35.6121,44442.0
2020-11-03 13:10:00,37.22,37.26,37.15,37.21,32876.0,35.6121,35.6503,35.5451,35.6025,32876.0
2020-11-03 13:20:00,37.17,37.26,37.13,37.16,35322.0,35.5642,35.6503,35.526,35.5547,35322.0
2020-11-03 13:30:00,37.2,37.25,37.07,37.14,56086.0,35.5929,35.6408,35.4685,35.5355,56086.0
2020-11-03 13:40:00,37.1,37.18,36.94,36.94,73788.0,35.4973,35.5738,35.3442,35.3442,73788.0
2020-11-03 13:50:00,36.98,36.98,36.76,36.82,64126.0,35.3824,35.3824,35.1719,35.2293,64126.0
2020-11-03 14:00:00,36.8,36.99,36.77,36.95,80292.0,35.2102,35.392,35.1815,35.3537,80292.0
2020-11-03 14:10:00,36.98,37.2,36.98,37.1,134338.0,35.3824,35.5929,35.3824,35.4973,134338.0
2020-11-03 14:20:00,37.08,37.17,36.96,36.99,45462.0,35.4781,35.5642,35.3633,35.392,45462.0
2020-11-03 14:30:00,37.05,37.34,36.99,37.28,121648.0,35.4494,35.7269,35.392,35.6695,121648.0
2020-11-03 14:40:00,37.29,37.41,37.27,37.39,89700.0,35.679,35.7939,35.6599,35.7747,89700.0
2020-11-03 14:50:00,37.37,37.4,37.26,37.3,81044.0,35.7556,35.7843,35.6503,35.6886,81044.0
2020-11-03 15:00:00,37.3,37.34,37.05,37.09,94736.0,35.6886,35.7269,35.4494,35.4877,94736.0
2020-11-03 15:10:00,37.09,37.25,37.09,37.25,148356.0,35.4877,35.6408,35.4877,35.6408,148356.0
2020-11-03 15:20:00,37.25,37.37,37.02,37.29,134970.0,35.6408,35.7556,35.4207,35.679,134970.0
2020-11-03 15:30:00,37.33,37.63,37.27,37.59,215390.0,35.7173,36.0044,35.6599,35.9661,215390.0
2020-11-03 15:40:00,37.61,37.83,37.6,37.74,266264.0,35.9852,36.1957,35.9757,36.1096,266264.0
2020-11-03 15:50:00,37.69,37.92,37.22,37.27,237300.0,36.0618,36.2818,35.6121,35.6599,237300.0
2020-11-04 09:30:00,37.87,38.47,37.57,37.69,598638.0,36.234,36.8081,35.9469,36.0618,598638.0
2020-11-04 09:40:00,37.75,38.44,37.7,38.27,295486.0,36.1192,36.7794,36.0713,36.6167,295486.0
2020-11-04 09:50:00,38.3,38.87,38.21,38.87,229854.0,36.6454,37.1908,36.5593,37.1908,229854.0
2020-11-04 10:00:00,38.88,39.35,38.81,39.29,300958.0,37.2004,37.65,37.1334,37.5926,300958.0
2020-11-04 10:10:00,39.29,39.7,39.23,39.65,312174.0,37.5926,37.9849,37.5352,37.9371,312174.0
2020-11-04 10:20:00,39.63,39.95,39.38,39.4,286672.0,37.918,38.2241,37.6788,37.6979,286672.0
2020-11-04 10:30:00,39.43,39.52,39.13,39.21,171092.0,37.7266,37.8127,37.4396,37.5161,171092.0
2020-11-04 10:40:00,39.18,39.57,39.18,39.52,170026.0,37.4874,37.8605,37.4874,37.8127,170026.0
2020-11-04 10:50:00,39.54,39.83,39.52,39.8,188560.0,37.8318,38.1093,37.8127,38.0806,188560.0
2020-11-04 11:00:00,39.8,39.88,39.58,39.58,168906.0,38.0806,38.1572,37.8701,37.8701,168906.0
2020-11-04 11:10:00,39.57,39.63,39.41,39.63,158578.0,37.8605,37.918,37.7075,37.918,158578.0
2020-11-04 11:20:00,39.61,39.85,39.52,39.77,131982.0,37.8988,38.1284,37.8127,38.0519,131982.0
2020-11-04 11:30:00,39.84,40.02,39.8,39.94,146576.0,38.1189,38.2911,38.0806,38.2146,146576.0
2020-11-04 11:40:00,39.95,39.99,39.84,39.88,58514.0,38.2241,38.2624,38.1189,38.1572,58514.0
2020-11-04 11:50:00,39.88,40.29,39.84,40.15,95434.0,38.1572,38.5494,38.1189,38.4155,95434.0
2020-11-04 12:00:00,40.13,40.32,40.11,40.17,118510.0,38.3964,38.5781,38.3772,38.4346,118510.0
2020-11-04 12:10:00,40.16,40.38,40.09,40.34,99176.0,38.4251,38.6356,38.3581,38.5973,99176.0
2020-11-04 12:20:00,40.27,40.65,40.27,40.4,153532.0,38.5303,38.8939,38.5303,38.6547,153532.0
2020-11-04 12:30:00,40.47,40.55,40.39,40.47,99760.0,38.7217,38.7982,38.6451,38.7217,99760.0
2020-11-04 12:40:00,40.5,40.55,40.31,40.33,112692.0,38.7504,38.7982,38.5686,38.5877,112692.0
2020-11-04 12:50:00,40.32,40.34,40.11,40.18,79956.0,38.5781,38.5973,38.3772,38.4442,79956.0
2020-11-04 13:00:00,40.21,40.21,39.99,40.07,104036.0,38.4729,38.4729,38.2624,38.3389,104036.0
2020-11-04 13:10:00,40.09,40.22,39.98,39.99,76036.0,38.3581,38.4825,38.2528,38.2624,76036.0
2020-11-04 13:20:00,40.04,40.13,39.98,40.1,56528.0,38.3102,38.3964,38.2528,38.3676,56528.0
2020-11-04 13:30:00,40.1,40.38,40.08,40.27,138512.0,38.3676,38.6356,38.3485,38.5303,138512.0
2020-11-04 13:40:00,40.27,40.31,39.83,39.88,134962.0,38.5303,38.5686,38.1093,38.1572,134962.0
2020-11-04 13:50:00,39.83,39.98,39.78,39.84,58930.0,38.1093,38.2528,38.0615,38.1189,58930.0
2020-11-04 14:00:00,39.88,40.04,39.69,39.88,126554.0,38.1572,38.3102,37.9754,38.1572,126554.0
2020-11-04 14:10:00,39.92,39.96,39.71,39.78,92458.0,38.1954,38.2337,37.9945,38.0615,92458.0
2020-11-04 14:20:00,39.79,39.92,39.74,39.77,77392.0,38.071,38.1954,38.0232,38.0519,77392.0
2020-11-04 14:30:00,39.8,39.85,39.69,39.74,79394.0,38.0806,38.1284,37.9754,38.0232,79394.0
2020-11-04 14:40:00,39.71,39.72,39.46,39.51,171834.0,37.9945,38.0041,37.7553,37.8031,171834.0
2020-11-04 14:50:00,39.54,39.74,39.52,39.6,125752.0,37.8318,38.0232,37.8127,37.8892,125752.0
2020-11-04 15:00:00,39.62,39.66,39.24,39.31,111312.0,37.9084,37.9467,37.5448,37.6118,111312.0
2020-11-04 15:10:00,39.3,39.32,39.03,39.06,102080.0,37.6022,37.6213,37.3439,37.3726,102080.0
2020-11-04 15:20:00,39.06,39.15,38.95,38.97,120440.0,37.3726,37.4587,37.2673,37.2865,120440.0
2020-11-04 15:30:00,38.99,39.2,38.91,39.02,195618.0,37.3056,37.5065,37.2291,37.3343,195618.0
2020-11-04 15:40:00,39.02,39.2,38.9,39.0,147860.0,37.3343,37.5065,37.2195,37.3152,147860.0
2020-11-04 15:50:00,38.98,39.13,38.67,38.73,303544.0,37.296,37.4396,36.9994,37.0568,303544.0
2020-11-05 09:30:00,40.37,40.68,40.37,40.41,619120.0,38.626,38.9226,38.626,38.6643,619120.0
2020-11-05 09:40:00,40.42,40.82,40.27,40.7,297838.0,38.6738,39.0565,38.5303,38.9417,297838.0
2020-11-05 09:50:00,40.69,40.88,40.54,40.54,218956.0,38.9322,39.114,38.7886,38.7886,218956.0
2020-11-05 10:00:00,40.56,40.91,40.56,40.81,162212.0,38.8078,39.1427,38.8078,39.047,162212.0
2020-11-05 10:10:00,40.83,41.45,40.79,41.44,295900.0,39.0661,39.6593,39.0278,39.6498,295900.0
2020-11-05 10:20:00,41.41,41.49,41.13,41.13,204464.0,39.6211,39.6976,39.3532,39.3532,204464.0
2020-11-05 10:30:00,41.18,41.31,41.08,41.17,172000.0,39.401,39.5254,39.3053,39.3914,172000.0
2020-11-05 10:40:00,41.13,41.43,41.1,41.38,122522.0,39.3532,39.6402,39.3244,39.5924,122522.0
2020-11-05 10:50:00,41.34,41.43,41.22,41.35,164654.0,39.5541,39.6402,39.4393,39.5636,164654.0
2020-11-05 11:00:00,41.38,41.47,41.18,41.19,135260.0,39.5924,39.6785,39.401,39.4106,135260.0
2020-11-05 11:10:00,41.13,41.31,40.96,41.28,229108.0,39.3532,39.5254,39.1905,39.4967,229108.0
2020-11-05 11:20:00,41.3,41.3,41.1,41.11,98062.0,39.5158,39.5158,39.3244,39.334,98062.0
2020-11-05 11:30:00,41.13,41.2,40.96,40.98,73094.0,39.3532,39.4201,39.1905,39.2096,73094.0
2020-11-05 11:40:00,41.01,41.11,41.0,41.11,53062.0,39.2383,39.334,39.2288,39.334,53062.0
2020-11-05 11:50:00,41.1,41.1,40.84,40.88,39240.0,39.3244,39.3244,39.0757,39.114,39240.0
2020-11-05 12:00:00,40.9,40.96,40.72,40.87,83570.0,39.1331,39.1905,38.9609,39.1044,83570.0
2020-11-05 12:10:00,40.9,40.94,40.49,40.54,106552.0,39.1331,39.1714,38.7408,38.7886,106552.0
2020-11-05 12:20:00,40.55,40.57,40.35,40.4,121572.0,38.7982,38.8173,38.6068,38.6547,121572.0
2020-11-05 12:30:00,40.45,40.72,40.4,40.68,117118.0,38.7025,38.9609,38.6547,38.9226,117118.0
2020-11-05 12:40:00,40.66,40.86,40.64,40.83,109532.0,38.9035,39.0948,38.8843,39.0661,109532.0
2020-11-05 12:50:00,40.83,40.9,40.81,40.9,48186.0,39.0661,39.1331,39.047,39.1331,48186.0
2020-11-05 13:00:00,40.91,41.09,40.9,41.02,85998.0,39.1427,39.3149,39.1331,39.2479,85998.0
2020-11-05 13:10:00,40.99,41.06,40.91,40.97,56108.0,39.2192,39.2862,39.1427,39.2001,56108.0
2020-11-05 13:20:00,40.98,41.01,40.94,40.95,67594.0,39.2096,39.2383,39.1714,39.1809,67594.0
2020-11-05 13:30:00,41.01,41.11,41.0,41.1,66878.0,39.2383,39.334,39.2288,39.3244,66878.0
2020-11-05 13:40:00,41.12,41.2,41.09,41.14,84572.0,39.3436,39.4201,39.3149,39.3627,84572.0
2020-11-05 13:50:00,41.13,41.2,41.04,41.1,113550.0,39.3532,39.4201,39.267,39.3244,113550.0
2020-11-05 14:00:00,41.11,41.33,41.08,41.13,159286.0,39.334,39.5445,39.3053,39.3532,159286.0
2020-11-05 14:10:00,41.13,41.21,41.09,41.16,75856.0,39.3532,39.4297,39.3149,39.3819,75856.0
2020-11-05 14:20:00,41.17,41.29,41.17,41.23,97088.0,39.3914,39.5062,39.3914,39.4488,97088.0
2020-11-05 14:30:00,41.21,41.35,41.04,41.16,190008.0,39.4297,39.5636,39.267,39.3819,190008.0
2020-11-05 14:40:00,41.18,41.43,41.17,41.24,205484.0,39.401,39.6402,39.3914,39.4584,205484.0
2020-11-05 14:50:00,41.24,41.32,41.1,41.29,219736.0,39.4584,39.5349,39.3244,39.5062,219736.0
2020-11-05 15:00:00,41.26,41.29,41.13,41.17,100258.0,39.4775,39.5062,39.3532,39.3914,100258.0
2020-11-05 15:10:00,41.2,41.24,40.99,41.04,140768.0,39.4201,39.4584,39.2192,39.267,140768.0
2020-11-05 15:20:00,41.04,41.18,41.04,41.13,227036.0,39.267,39.401,39.267,39.3532,227036.0
2020-11-05 15:30:00,41.16,41.16,40.74,40.79,146626.0,39.3819,39.3819,38.98,39.0278,146626.0
2020-11-05 15:40:00,40.79,40.95,40.72,40.87,183694.0,39.0278,39.1809,38.9609,39.1044,183694.0
2020-11-05 15:50:00,40.85,41.2,40.85,41.0,413954.0,39.0852,39.4201,39.0852,39.2288,413954.0
2020-11-06 09:30:00,41.08,41.1,40.33,40.35,343840.0,39.3053,39.3244,38.5877,38.6068,343840.0
2020-11-06 09:40:00,40.33,40.63,40.27,40.41,166092.0,38.5877,38.8748,38.5303,38.6643,166092.0
2020-11-06 09:50:00,40.38,40.52,40.18,40.4,145430.0,38.6356,38.7695,38.4442,38.6547,145430.0
2020-11-06 10:00:00,40.43,40.67,40.28,40.64,96640.0,38.6834,38.913,38.5399,38.8843,96640.0
2020-11-06 10:10:00,40.63,40.74,40.63,40.72,75320.0,38.8748,38.98,38.8748,38.9609,75320.0
2020-11-06 10:20:00,40.72,40.93,40.67,40.81,106228.0,38.9609,39.1618,38.913,39.047,106228.0
2020-11-06 10:30:00,40.75,40.83,40.63,40.63,75664.0,38.9896,39.0661,38.8748,38.8748,75664.0
2020-11-06 10:40:00,40.63,40.88,40.62,40.87,56026.0,38.8748,39.114,38.8652,39.1044,56026.0
2020-11-06 10:50:00,40.85,41.08,40.41,40.51,121308.0,39.0852,39.3053,38.6643,38.7599,121308.0
2020-11-06 11:00:00,40.54,41.1,40.51,41.08,110632.0,38.7886,39.3244,38.7599,39.3053,110632.0
2020-11-06 11:10:00,41.07,41.07,40.76,40.92,82426.0,39.2957,39.2957,38.9991,39.1522,82426.0
2020-11-06 11:20:00,40.85,40.88,40.7,40.85,51846.0,39.0852,39.114,38.9417,39.0852,51846.0
2020-11-06 11:30:00,40.85,41.02,40.79,41.01,42926.0,39.0852,39.2479,39.0278,39.2383,42926.0
2020-11-06 11:40:00,41.02,41.04,40.88,40.92,28220.0,39.2479,39.267,39.114,39.1522,28220.0
2020-11-06 11:50:00,40.95,41.12,40.8,40.97,56200.0,39.1809,39.3436,39.0374,39.2001,56200.0
2020-11-06 12:00:00,40.95,41.1,40.87,40.87,54286.0,39.1809,39.3244,39.1044,39.1044,54286.0
2020-11-06 12:10:00,40.9,40.95,40.7,40.81,63578.0,39.1331,39.1809,38.9417,39.047,63578.0
2020-11-06 12:20:00,40.8,40.87,40.67,40.74,79646.0,39.0374,39.1044,38.913,38.98,79646.0
2020-11-06 12:30:00,40.77,40.83,40.55,40.62,73562.0,39.0087,39.0661,38.7982,38.8652,73562.0
2020-11-06 12:40:00,40.63,40.81,40.62,40.79,71212.0,38.8748,39.047,38.8652,39.0278,71212.0
2020-11-06 12:50:00,40.85,40.85,40.68,40.68,30310.0,39.0852,39.0852,38.9226,38.9226,30310.0
2020-11-06 13:00:00,40.74,40.8,40.71,40.77,51000.0,38.98,39.0374,38.9513,39.0087,51000.0
2020-11-06 13:10:00,40.79,40.9,40.77,40.85,51094.0,39.0278,39.1331,39.0087,39.0852,51094.0
2020-11-06 13:20:00,40.84,40.94,40.77,40.89,40374.0,39.0757,39.1714,39.0087,39.1235,40374.0
2020-11-06 13:30:00,40.88,40.9,40.81,40.84,27408.0,39.114,39.1331,39.047,39.0757,27408.0
2020-11-06 13:40:00,40.84,40.85,40.74,40.81,37822.0,39.0757,39.0852,38.98,39.047,37822.0
2020-11-06 13:50:00,40.82,40.82,40.74,40.77,32700.0,39.0565,39.0565,38.98,39.0087,32700.0
2020-11-06 14:00:00,40.82,40.88,40.72,40.86,43294.0,39.0565,39.114,38.9609,39.0948,43294.0
2020-11-06 14:10:00,40.83,40.9,40.77,40.88,30050.0,39.0661,39.1331,39.0087,39.114,30050.0
2020-11-06 14:20:00,40.85,40.93,40.79,40.89,44174.0,39.0852,39.1618,39.0278,39.1235,44174.0
2020-11-06 14:30:00,40.89,40.94,40.76,40.76,39140.0,39.1235,39.1714,38.9991,38.9991,39140.0
2020-11-06 14:40:00,40.78,40.79,40.6,40.63,106948.0,39.0183,39.0278,38.846,38.8748,106948.0
2020-11-06 14:50:00,40.62,40.74,40.62,40.72,80106.0,38.8652,38.98,38.8652,38.9609,80106.0
2020-11-06 15:00:00,40.7,40.72,40.45,40.56,78254.0,38.9417,38.9609,38.7025,38.8078,78254.0
2020-11-06 15:10:00,40.51,40.65,40.49,40.55,56156.0,38.7599,38.8939,38.7408,38.7982,56156.0
2020-11-06 15:20:00,40.57,40.74,40.47,40.73,76932.0,38.8173,38.98,38.7217,38.9704,76932.0
2020-11-06 15:30:00,40.68,40.91,40.67,40.88,92824.0,38.9226,39.1427,38.913,39.114,92824.0
2020-11-06 15:40:00,40.87,41.23,40.87,41.22,95734.0,39.1044,39.4488,39.1044,39.4393,95734.0
2020-11-06 15:50:00,41.24,41.27,40.63,40.77,213834.0,39.4584,39.4871,38.8748,39.0087,213834.0
2020-11-09 09:30:00,47.38,47.74,46.7,46.72,1073788.0,45.3331,45.6776,44.6825,44.7017,1073788.0
2020-11-09 09:40:00,46.74,46.85,46.34,46.4,727554.0,44.7208,44.826,44.3381,44.3955,727554.0
2020-11-09 09:50:00,46.4,46.42,45.74,45.83,397632.0,44.3955,44.4146,43.764,43.8501,397632.0
2020-11-09 10:00:00,45.81,46.66,45.8,46.02,378880.0,43.831,44.6443,43.8214,44.0319,378880.0
2020-11-09 10:10:00,45.98,46.35,45.9,46.33,203894.0,43.9936,44.3476,43.9171,44.3285,203894.0
2020-11-09 10:20:00,46.31,46.36,46.02,46.09,116720.0,44.3094,44.3572,44.0319,44.0989,116720.0
2020-11-09 10:30:00,46.09,46.32,45.51,45.53,198690.0,44.0989,44.3189,43.5439,43.5631,198690.0
2020-11-09 10:40:00,45.56,45.81,45.38,45.54,194342.0,43.5918,43.831,43.4195,43.5726,194342.0
2020-11-09 10:50:00,45.54,45.75,45.21,45.62,233676.0,43.5726,43.7736,43.2569,43.6492,233676.0
2020-11-09 11:00:00,45.62,45.73,45.2,45.67,184192.0,43.6492,43.7544,43.2473,43.697,184192.0
2020-11-09 11:10:00,45.66,45.71,45.19,45.41,162536.0,43.6875,43.7353,43.2378,43.4483,162536.0
2020-11-09 11:20:00,45.41,45.6,45.18,45.57,95316.0,43.4483,43.63,43.2282,43.6013,95316.0
2020-11-09 11:30:00,45.58,45.7,45.55,45.58,86048.0,43.6109,43.7257,43.5822,43.6109,86048.0
2020-11-09 11:40:00,45.56,45.73,45.31,45.56,120796.0,43.5918,43.7544,43.3526,43.5918,120796.0
2020-11-09 11:50:00,45.49,45.69,45.27,45.66,105442.0,43.5248,43.7162,43.3143,43.6875,105442.0
2020-11-09 12:00:00,45.69,46.07,45.66,45.99,173204.0,43.7162,44.0797,43.6875,44.0032,173204.0
2020-11-09 12:10:00,45.99,46.02,45.73,45.9,84114.0,44.0032,44.0319,43.7544,43.9171,84114.0
2020-11-09 12:20:00,45.94,46.45,45.94,46.42,132348.0,43.9554,44.4433,43.9554,44.4146,132348.0
2020-11-09 12:30:00,46.42,46.6,46.3,46.59,145876.0,44.4146,44.5868,44.2998,44.5773,145876.0
2020-11-09 12:40:00,46.62,46.67,46.39,46.45,76564.0,44.606,44.6538,44.3859,44.4433,76564.0
2020-11-09 12:50:00,46.43,46.63,46.27,46.63,138006.0,44.4242,44.6155,44.2711,44.6155,138006.0
2020-11-09 13:00:00,46.63,46.77,46.49,46.77,180070.0,44.6155,44.7495,44.4816,44.7495,180070.0
2020-11-09 13:10:00,46.75,46.8,46.65,46.7,108572.0,44.7304,44.7782,44.6347,44.6825,108572.0
2020-11-09 13:20:00,46.65,46.67,46.54,46.63,43824.0,44.6347,44.6538,44.5294,44.6155,43824.0
2020-11-09 13:30:00,46.65,46.77,46.61,46.61,67196.0,44.6347,44.7495,44.5964,44.5964,67196.0
2020-11-09 13:40:00,46.6,46.78,46.48,46.74,111606.0,44.5868,44.7591,44.472,44.7208,111606.0
2020-11-09 13:50:00,46.74,46.81,46.53,46.68,94016.0,44.7208,44.7878,44.5199,44.6634,94016.0
2020-11-09 14:00:00,46.71,46.77,46.52,46.57,97184.0,44.6921,44.7495,44.5103,44.5581,97184.0
2020-11-09 14:10:00,46.59,46.61,46.44,46.51,50486.0,44.5773,44.5964,44.4338,44.5007,50486.0
2020-11-09 14:20:00,46.47,46.47,46.14,46.28,158470.0,44.4625,44.4625,44.1467,44.2807,158470.0
2020-11-09 14:30:00,46.24,46.3,46.05,46.21,123324.0,44.2424,44.2998,44.0606,44.2137,123324.0
2020-11-09 14:40:00,46.2,46.35,46.13,46.35,73140.0,44.2041,44.3476,44.1371,44.3476,73140.0
2020-11-09 14:50:00,46.36,46.36,46.16,46.3,37758.0,44.3572,44.3572,44.1659,44.2998,37758.0
2020-11-09 15:00:00,46.27,46.37,46.17,46.18,85750.0,44.2711,44.3668,44.1754,44.185,85750.0
2020-11-09 15:10:00,46.22,46.38,46.05,46.1,85900.0,44.2233,44.3763,44.0606,44.1084,85900.0
2020-11-09 15:20:00,46.12,46.13,45.74,45.8,110382.0,44.1276,44.1371,43.764,43.8214,110382.0
2020-11-09 15:30:00,45.83,46.15,45.83,46.1,148584.0,43.8501,44.1563,43.8501,44.1084,148584.0
2020-11-09 15:40:00,46.07,46.1,45.58,45.59,179596.0,44.0797,44.1084,43.6109,43.6205,179596.0
2020-11-09 15:50:00,45.5,45.52,44.27,44.39,385406.0,43.5344,43.5535,42.3575,42.4723,385406.0
2020-11-10 09:30:00,45.06,45.27,44.58,44.7,264608.0,43.1134,43.3143,42.6541,42.7689,264608.0
2020-11-10 09:40:00,44.71,44.79,44.47,44.75,162572.0,42.7785,42.855,42.5489,42.8168,162572.0
2020-11-10 09:50:00,44.72,45.11,44.69,45.1,129200.0,42.7881,43.1612,42.7594,43.1516,129200.0
2020-11-10 10:00:00,45.02,45.61,44.94,45.45,192004.0,43.0751,43.6396,42.9986,43.4865,192004.0
2020-11-10 10:10:00,45.49,45.66,45.24,45.41,131152.0,43.5248,43.6875,43.2856,43.4483,131152.0
2020-11-10 10:20:00,45.35,45.43,44.8,44.81,83312.0,43.3908,43.4674,42.8646,42.8742,83312.0
2020-11-10 10:30:00,44.81,44.87,44.34,44.4,158816.0,42.8742,42.9316,42.4245,42.4819,158816.0
2020-11-10 10:40:00,44.4,44.68,44.26,44.64,203858.0,42.4819,42.7498,42.3479,42.7115,203858.0
2020-11-10 10:50:00,44.6,44.74,44.49,44.62,58940.0,42.6732,42.8072,42.568,42.6924,58940.0
2020-11-10 11:00:00,44.56,45.16,44.56,45.06,110858.0,42.635,43.2091,42.635,43.1134,110858.0
2020-11-10 11:10:00,45.04,45.33,44.99,45.02,107244.0,43.0942,43.3717,43.0464,43.0751,107244.0
2020-11-10 11:20:00,45.0,45.34,44.82,45.3,82804.0,43.056,43.3813,42.8837,43.343,82804.0
2020-11-10 11:30:00,45.25,45.29,44.91,44.96,51498.0,43.2952,43.3334,42.9699,43.0177,51498.0
2020-11-10 11:40:00,44.96,45.3,44.96,45.17,88474.0,43.0177,43.343,43.0177,43.2186,88474.0
2020-11-10 11:50:00,45.15,45.23,45.04,45.12,40206.0,43.1995,43.276,43.0942,43.1708,40206.0
2020-11-10 12:00:00,45.16,45.52,45.16,45.49,61962.0,43.2091,43.5535,43.2091,43.5248,61962.0
2020-11-10 12:10:00,45.45,45.57,45.39,45.53,99092.0,43.4865,43.6013,43.4291,43.5631,99092.0
2020-11-10 12:20:00,45.51,45.63,45.35,45.35,75540.0,43.5439,43.6587,43.3908,43.3908,75540.0
2020-11-10 12:30:00,45.38,45.43,45.12,45.13,38492.0,43.4195,43.4674,43.1708,43.1803,38492.0
2020-11-10 12:40:00,45.15,45.52,45.12,45.49,90004.0,43.1995,43.5535,43.1708,43.5248,90004.0
2020-11-10 12:50:00,45.47,45.52,45.36,45.44,10374.0,43.5057,43.5535,43.4004,43.477,10374.0
2020-11-10 13:00:00,45.45,45.52,45.3,45.38,62724.0,43.4865,43.5535,43.343,43.4195,62724.0
2020-11-10 13:10:00,45.4,45.41,45.06,45.13,38358.0,43.4387,43.4483,43.1134,43.1803,38358.0
2020-11-10 13:20:00,45.14,45.15,44.8,44.86,67090.0,43.1899,43.1995,42.8646,42.922,67090.0
2020-11-10 13:30:00,44.84,45.06,44.7,44.99,73652.0,42.9029,43.1134,42.7689,43.0464,73652.0
2020-11-10 13:40:00,45.02,45.2,45.0,45.18,28668.0,43.0751,43.2473,43.056,43.2282,28668.0
2020-11-10 13:50:00,45.18,45.38,45.18,45.36,65920.0,43.2282,43.4195,43.2282,43.4004,65920.0
2020-11-10 14:00:00,45.35,45.42,45.29,45.42,70944.0,43.3908,43.4578,43.3334,43.4578,70944.0
2020-11-10 14:10:00,45.41,45.42,45.08,45.24,37586.0,43.4483,43.4578,43.1325,43.2856,37586.0
2020-11-10 14:20:00,45.24,45.51,45.05,45.17,65846.0,43.2856,43.5439,43.1038,43.2186,65846.0
2020-11-10 14:30:00,45.13,45.56,45.13,45.5,49306.0,43.1803,43.5918,43.1803,43.5344,49306.0
2020-11-10 14:40:00,45.49,45.69,45.27,45.35,90730.0,43.5248,43.7162,43.3143,43.3908,90730.0
2020-11-10 14:50:00,45.42,45.58,45.38,45.49,58888.0,43.4578,43.6109,43.4195,43.5248,58888.0
2020-11-10 15:00:00,45.49,45.62,45.31,45.43,29576.0,43.5248,43.6492,43.3526,43.4674,29576.0
2020-11-10 15:10:00,45.45,45.76,45.35,45.65,81546.0,43.4865,43.7831,43.3908,43.6779,81546.0
2020-11-10 15:20:00,45.68,45.89,45.6,45.83,97350.0,43.7066,43.9075,43.63,43.8501,97350.0
2020-11-10 15:30:00,45.82,45.85,45.39,45.41,115576.0,43.8405,43.8692,43.4291,43.4483,115576.0
2020-11-10 15:40:00,45.44,45.79,45.44,45.68,115778.0,43.477,43.8118,43.477,43.7066,115778.0
2020-11-10 15:50:00,45.7,45.85,45.42,45.67,218930.0,43.7257,43.8692,43.4578,43.697,218930.0
2020-11-11 09:30:00,46.42,46.43,45.83,45.9,229280.0,44.4146,44.4242,43.8501,43.9171,229280.0
2020-11-11 09:40:00,45.9,46.07,45.8,45.96,145908.0,43.9171,44.0797,43.8214,43.9745,145908.0
2020-11-11 09:50:00,45.96,46.02,45.45,45.47,200218.0,43.9745,44.0319,43.4865,43.5057,200218.0
2020-11-11 10:00:00,45.55,45.6,45.37,45.49,247630.0,43.5822,43.63,43.41,43.5248,247630.0
2020-11-11 10:10:00,45.49,45.64,45.37,45.44,77402.0,43.5248,43.6683,43.41,43.477,77402.0
2020-11-11 10:20:00,45.44,45.49,45.29,45.45,90012.0,43.477,43.5248,43.3334,43.4865,90012.0
2020-11-11 10:30:00,45.49,45.69,45.49,45.65,162654.0,43.5248,43.7162,43.5248,43.6779,162654.0
2020-11-11 10:40:00,45.67,45.71,45.48,45.53,49780.0,43.697,43.7353,43.5152,43.5631,49780.0
2020-11-11 10:50:00,45.52,45.67,45.48,45.63,43650.0,43.5535,43.697,43.5152,43.6587,43650.0
2020-11-11 11:00:00,45.6,45.83,45.59,45.83,120080.0,43.63,43.8501,43.6205,43.8501,120080.0
2020-11-11 11:10:00,45.81,46.01,45.78,46.01,119602.0,43.831,44.0223,43.8023,44.0223,119602.0
2020-11-11 11:20:00,46.02,46.02,45.91,45.95,48020.0,44.0319,44.0319,43.9267,43.9649,48020.0
2020-11-11 11:30:00,45.99,46.02,45.89,45.89,67516.0,44.0032,44.0319,43.9075,43.9075,67516.0
2020-11-11 11:40:00,45.93,46.02,45.93,45.94,37182.0,43.9458,44.0319,43.9458,43.9554,37182.0
2020-11-11 11:50:00,45.9,45.93,45.8,45.86,37902.0,43.9171,43.9458,43.8214,43.8788,37902.0
2020-11-11 12:00:00,45.87,46.06,45.85,46.04,60354.0,43.8884,44.0702,43.8692,44.051,60354.0
2020-11-11 12:10:00,46.01,46.02,45.85,45.85,23020.0,44.0223,44.0319,43.8692,43.8692,23020.0
2020-11-11 12:20:00,45.85,45.93,45.83,45.91,40476.0,43.8692,43.9458,43.8501,43.9267,40476.0
2020-11-11 12:30:00,45.92,45.98,45.88,45.96,21994.0,43.9362,43.9936,43.8979,43.9745,21994.0
2020-11-11 12:40:00,45.96,46.08,45.95,46.04,28292.0,43.9745,44.0893,43.9649,44.051,28292.0
2020-11-11 12:50:00,46.05,46.05,45.95,46.0,16960.0,44.0606,44.0606,43.9649,44.0128,16960.0
2020-11-11 13:00:00,46.01,46.02,45.89,45.89,14388.0,44.0223,44.0319,43.9075,43.9075,14388.0
2020-11-11 13:10:00,45.86,46.0,45.86,45.99,39810.0,43.8788,44.0128,43.8788,44.0032,39810.0
2020-11-11 13:20:00,45.98,46.11,45.9,45.93,41128.0,43.9936,44.118,43.9171,43.9458,41128.0
2020-11-11 13:30:00,45.94,46.05,45.92,46.05,20176.0,43.9554,44.0606,43.9362,44.0606,20176.0
2020-11-11 13:40:00,46.05,46.06,45.88,45.89,31704.0,44.0606,44.0702,43.8979,43.9075,31704.0
2020-11-11 13:50:00,45.87,45.92,45.73,45.73,52678.0,43.8884,43.9362,43.7544,43.7544,52678.0
2020-11-11 14:00:00,45.73,45.87,45.73,45.79,46958.0,43.7544,43.8884,43.7544,43.8118,46958.0
2020-11-11 14:10:00,45.79,45.85,45.63,45.7,37532.0,43.8118,43.8692,43.6587,43.7257,37532.0
2020-11-11 14:20:00,45.68,45.74,45.38,45.38,57092.0,43.7066,43.764,43.4195,43.4195,57092.0
2020-11-11 14:30:00,45.45,45.55,45.35,45.4,63206.0,43.4865,43.5822,43.3908,43.4387,63206.0
2020-11-11 14:40:00,45.4,45.4,44.97,45.06,143610.0,43.4387,43.4387,43.0273,43.1134,143610.0
2020-11-11 14:50:00,45.06,45.29,44.96,45.21,138026.0,43.1134,43.3334,43.0177,43.2569,138026.0
2020-11-11 15:00:00,45.26,45.3,45.1,45.3,85590.0,43.3047,43.343,43.1516,43.343,85590.0
2020-11-11 15:10:00,45.26,45.39,45.24,45.35,144248.0,43.3047,43.4291,43.2856,43.3908,144248.0
2020-11-11 15:20:00,45.34,45.34,45.01,45.02,112360.0,43.3813,43.3813,43.0655,43.0751,112360.0
2020-11-11 15:30:00,45.0,45.31,44.97,45.27,209882.0,43.056,43.3526,43.0273,43.3143,209882.0
2020-11-11 15:40:00,45.24,45.56,45.24,45.55,223166.0,43.2856,43.5918,43.2856,43.5822,223166.0
2020-11-11 15:50:00,45.59,45.65,45.48,45.53,194124.0,43.6205,43.6779,43.5152,43.5631,194124.0
2020-11-12 09:30:00,44.67,44.95,44.59,44.83,238364.0,42.7402,43.0081,42.6637,42.8933,238364.0
2020-11-12 09:40:00,44.87,44.89,44.49,44.5,166560.0,42.9316,42.9507,42.568,42.5776,166560.0
2020-11-12 09:50:00,44.52,44.77,44.41,44.69,111484.0,42.5967,42.8359,42.4915,42.7594,111484.0
2020-11-12 10:00:00,44.69,44.82,44.58,44.82,68114.0,42.7594,42.8837,42.6541,42.8837,68114.0
2020-11-12 10:10:00,44.82,45.12,44.82,45.1,153264.0,42.8837,43.1708,42.8837,43.1516,153264.0
2020-11-12 10:20:00,45.1,45.13,44.69,44.76,76016.0,43.1516,43.1803,42.7594,42.8263,76016.0
2020-11-12 10:30:00,44.74,44.98,44.74,44.96,62274.0,42.8072,43.0368,42.8072,43.0177,62274.0
2020-11-12 10:40:00,44.96,45.05,44.92,44.95,38422.0,43.0177,43.1038,42.9794,43.0081,38422.0
2020-11-12 10:50:00,44.97,45.1,44.91,45.03,26728.0,43.0273,43.1516,42.9699,43.0847,26728.0
2020-11-12 11:00:00,44.94,45.1,44.85,45.08,39026.0,42.9986,43.1516,42.9124,43.1325,39026.0
2020-11-12 11:10:00,45.1,45.12,44.87,44.94,35172.0,43.1516,43.1708,42.9316,42.9986,35172.0
2020-11-12 11:20:00,44.96,44.96,44.87,44.94,38006.0,43.0177,43.0177,42.9316,42.9986,38006.0
2020-11-12 11:30:00,44.94,44.97,44.85,44.85,135928.0,42.9986,43.0273,42.9124,42.9124,135928.0
2020-11-12 11:40:00,44.79,44.91,44.72,44.82,52032.0,42.855,42.9699,42.7881,42.8837,52032.0
2020-11-12 11:50:00,44.81,44.99,44.79,44.86,19564.0,42.8742,43.0464,42.855,42.922,19564.0
2020-11-12 12:00:00,44.84,44.93,44.74,44.93,82828.0,42.9029,42.989,42.8072,42.989,82828.0
2020-11-12 12:10:00,44.92,45.02,44.87,44.93,20526.0,42.9794,43.0751,42.9316,42.989,20526.0
2020-11-12 12:20:00,44.97,45.02,44.56,44.57,85178.0,43.0273,43.0751,42.635,42.6445,85178.0
2020-11-12 12:30:00,44.55,44.65,44.36,44.37,149380.0,42.6254,42.7211,42.4436,42.4532,149380.0
2020-11-12 12:40:00,44.38,44.4,43.99,44.02,206150.0,42.4627,42.4819,42.0896,42.1183,206150.0
2020-11-12 12:50:00,44.02,44.17,43.88,44.12,214304.0,42.1183,42.2618,41.9843,42.214,214304.0
2020-11-12 13:00:00,44.09,44.15,43.9,43.99,148030.0,42.1853,42.2427,42.0035,42.0896,148030.0
2020-11-12 13:10:00,44.0,44.0,43.61,43.76,231092.0,42.0992,42.0992,41.726,41.8695,231092.0
2020-11-12 13:20:00,43.74,43.96,43.6,43.73,140564.0,41.8504,42.0609,41.7164,41.8408,140564.0
2020-11-12 13:30:00,43.68,44.1,43.63,44.01,217552.0,41.793,42.1948,41.7451,42.1087,217552.0
2020-11-12 13:40:00,43.97,44.07,43.85,43.89,69258.0,42.0705,42.1661,41.9556,41.9939,69258.0
2020-11-12 13:50:00,43.88,44.17,43.88,44.15,81206.0,41.9843,42.2618,41.9843,42.2427,81206.0
2020-11-12 14:00:00,44.1,44.31,43.98,43.99,103854.0,42.1948,42.3958,42.08,42.0896,103854.0
2020-11-12 14:10:00,44.02,44.04,43.73,43.76,57302.0,42.1183,42.1374,41.8408,41.8695,57302.0
2020-11-12 14:20:00,43.79,43.94,43.71,43.87,56252.0,41.8982,42.0418,41.8217,41.9748,56252.0
2020-11-12 14:30:00,43.83,44.07,43.74,43.83,55914.0,41.9365,42.1661,41.8504,41.9365,55914.0
2020-11-12 14:40:00,43.82,43.82,43.47,43.58,106886.0,41.9269,41.9269,41.5921,41.6973,106886.0
2020-11-12 14:50:00,43.59,43.73,43.51,43.59,110232.0,41.7069,41.8408,41.6303,41.7069,110232.0
2020-11-12 15:00:00,43.58,43.64,43.29,43.41,261212.0,41.6973,41.7547,41.4198,41.5347,261212.0
2020-11-12 15:10:00,43.46,43.8,43.38,43.75,147408.0,41.5825,41.9078,41.5059,41.86,147408.0
2020-11-12 15:20:00,43.73,43.79,43.44,43.48,122728.0,41.8408,41.8982,41.5634,41.6016,122728.0
2020-11-12 15:30:00,43.49,43.54,43.24,43.54,94074.0,41.6112,41.659,41.372,41.659,94074.0
2020-11-12 15:40:00,43.52,43.63,43.23,43.49,207716.0,41.6399,41.7451,41.3624,41.6112,207716.0
2020-11-12 15:50:00,43.54,44.09,43.54,44.05,421716.0,41.659,42.1853,41.659,42.147,421716.0
2020-11-13 09:30:00,44.95,45.19,44.8,45.06,280292.0,43.0081,43.2378,42.8646,43.1134,280292.0
2020-11-13 09:40:00,45.08,45.28,45.04,45.26,118604.0,43.1325,43.3239,43.0942,43.3047,118604.0
2020-11-13 09:50:00,45.28,45.29,45.07,45.24,79068.0,43.3239,43.3334,43.1229,43.2856,79068.0
2020-11-13 10:00:00,45.23,45.26,45.05,45.19,88418.0,43.276,43.3047,43.1038,43.2378,88418.0
2020-11-13 10:10:00,45.16,45.17,44.71,44.81,112076.0,43.2091,43.2186,42.7785,42.8742,112076.0
2020-11-13 10:20:00,44.8,44.99,44.73,44.99,77560.0,42.8646,43.0464,42.7976,43.0464,77560.0
2020-11-13 10:30:00,44.98,45.06,44.77,44.81,70846.0,43.0368,43.1134,42.8359,42.8742,70846.0
2020-11-13 10:40:00,44.8,45.04,44.79,45.04,99388.0,42.8646,43.0942,42.855,43.0942,99388.0
2020-11-13 10:50:00,45.02,45.04,44.7,44.94,74818.0,43.0751,43.0942,42.7689,42.9986,74818.0
2020-11-13 11:00:00,44.97,45.17,44.96,45.15,120188.0,43.0273,43.2186,43.0177,43.1995,120188.0
2020-11-13 11:10:00,45.15,45.21,45.05,45.16,60354.0,43.1995,43.2569,43.1038,43.2091,60354.0
2020-11-13 11:20:00,45.16,45.2,44.95,45.19,72150.0,43.2091,43.2473,43.0081,43.2378,72150.0
2020-11-13 11:30:00,45.18,45.27,45.07,45.19,37568.0,43.2282,43.3143,43.1229,43.2378,37568.0
2020-11-13 11:40:00,45.21,45.4,45.21,45.36,112790.0,43.2569,43.4387,43.2569,43.4004,112790.0
2020-11-13 11:50:00,45.36,45.42,45.32,45.36,23074.0,43.4004,43.4578,43.3621,43.4004,23074.0
2020-11-13 12:00:00,45.37,45.41,45.32,45.33,25550.0,43.41,43.4483,43.3621,43.3717,25550.0
2020-11-13 12:10:00,45.34,45.38,45.26,45.3,12290.0,43.3813,43.4195,43.3047,43.343,12290.0
2020-11-13 12:20:00,45.3,45.35,45.27,45.35,14752.0,43.343,43.3908,43.3143,43.3908,14752.0
2020-11-13 12:30:00,45.33,45.44,45.33,45.43,53876.0,43.3717,43.477,43.3717,43.4674,53876.0
2020-11-13 12:40:00,45.44,45.49,45.4,45.43,85228.0,43.477,43.5248,43.4387,43.4674,85228.0
2020-11-13 12:50:00,45.44,45.53,45.44,45.52,78140.0,43.477,43.5631,43.477,43.5535,78140.0
2020-11-13 13:00:00,45.54,45.59,45.48,45.53,117308.0,43.5726,43.6205,43.5152,43.5631,117308.0
2020-11-13 13:10:00,45.55,45.58,45.41,45.58,38582.0,43.5822,43.6109,43.4483,43.6109,38582.0
2020-11-13 13:20:00,45.57,45.68,45.49,45.65,62018.0,43.6013,43.7066,43.5248,43.6779,62018.0
2020-11-13 13:30:00,45.63,45.65,45.47,45.58,65878.0,43.6587,43.6779,43.5057,43.6109,65878.0
2020-11-13 13:40:00,45.6,45.7,45.56,45.6,45250.0,43.63,43.7257,43.5918,43.63,45250.0
2020-11-13 13:50:00,45.63,45.68,45.6,45.63,31914.0,43.6587,43.7066,43.63,43.6587,31914.0
2020-11-13 14:00:00,45.59,45.72,45.59,45.72,85850.0,43.6205,43.7449,43.6205,43.7449,85850.0
2020-11-13 14:10:00,45.73,45.74,45.56,45.71,90796.0,43.7544,43.764,43.5918,43.7353,90796.0
2020-11-13 14:20:00,45.73,45.92,45.73,45.8,164380.0,43.7544,43.9362,43.7544,43.8214,164380.0
2020-11-13 14:30:00,45.85,45.91,45.81,45.88,103634.0,43.8692,43.9267,43.831,43.8979,103634.0
2020-11-13 14:40:00,45.85,45.9,45.71,45.72,55260.0,43.8692,43.9171,43.7353,43.7449,55260.0
2020-11-13 14:50:00,45.72,45.96,45.72,45.92,74248.0,43.7449,43.9745,43.7449,43.9362,74248.0
2020-11-13 15:00:00,45.91,45.96,45.81,45.85,64344.0,43.9267,43.9745,43.831,43.8692,64344.0
2020-11-13 15:10:00,45.84,45.85,45.63,45.74,78820.0,43.8597,43.8692,43.6587,43.764,78820.0
2020-11-13 15:20:00,45.74,45.86,45.68,45.83,56476.0,43.764,43.8788,43.7066,43.8501,56476.0
2020-11-13 15:30:00,45.83,46.13,45.81,46.08,172342.0,43.8501,44.1371,43.831,44.0893,172342.0
2020-11-13 15:40:00,46.1,46.28,46.08,46.12,154364.0,44.1084,44.2807,44.0893,44.1276,154364.0
2020-11-13 15:50:00,46.12,46.12,45.79,45.92,200902.0,44.1276,44.1276,43.8118,43.9362,200902.0
2020-11-16 09:30:00,47.85,47.88,47.44,47.67,522676.0,45.7828,45.8115,45.3906,45.6106,522676.0
2020-11-16 09:40:00,47.66,47.67,47.4,47.57,270402.0,45.6011,45.6106,45.3523,45.5149,270402.0
2020-11-16 09:50:00,47.58,47.64,47.07,47.35,259392.0,45.5245,45.5819,45.0365,45.3044,259392.0
2020-11-16 10:00:00,47.33,47.55,47.24,47.5,237616.0,45.2853,45.4958,45.1992,45.448,237616.0
2020-11-16 10:10:00,47.49,47.55,47.38,47.52,111400.0,45.4384,45.4958,45.3331,45.4671,111400.0
2020-11-16 10:20:00,47.53,47.79,47.43,47.79,184714.0,45.4767,45.7254,45.381,45.7254,184714.0
2020-11-16 10:30:00,47.81,47.88,47.74,47.87,252778.0,45.7446,45.8115,45.6776,45.802,252778.0
2020-11-16 10:40:00,47.86,47.96,47.79,47.83,168848.0,45.7924,45.8881,45.7254,45.7637,168848.0
2020-11-16 10:50:00,47.84,47.99,47.82,47.93,155946.0,45.7733,45.9168,45.7541,45.8594,155946.0
2020-11-16 11:00:00,48.0,48.01,47.77,47.79,91436.0,45.9264,45.9359,45.7063,45.7254,91436.0
2020-11-16 11:10:00,47.8,47.98,47.8,47.98,128298.0,45.735,45.9072,45.735,45.9072,128298.0
2020-11-16 11:20:00,47.98,48.07,47.94,48.01,146262.0,45.9072,45.9933,45.869,45.9359,146262.0
2020-11-16 11:30:00,48.02,48.06,47.91,48.04,134380.0,45.9455,45.9838,45.8402,45.9646,134380.0
2020-11-16 11:40:00,48.06,48.07,47.93,47.95,53570.0,45.9838,45.9933,45.8594,45.8785,53570.0
2020-11-16 11:50:00,47.93,47.96,47.85,47.91,32784.0,45.8594,45.8881,45.7828,45.8402,32784.0
2020-11-16 12:00:00,47.91,47.99,47.89,47.93,170090.0,45.8402,45.9168,45.8211,45.8594,170090.0
2020-11-16 12:10:00,47.93,47.94,47.77,47.77,83662.0,45.8594,45.869,45.7063,45.7063,83662.0
2020-11-16 12:20:00,47.77,47.77,47.66,47.72,114510.0,45.7063,45.7063,45.6011,45.6585,114510.0
2020-11-16 12:30:00,47.68,47.74,47.65,47.66,50352.0,45.6202,45.6776,45.5915,45.6011,50352.0
2020-11-16 12:40:00,47.69,47.78,47.67,47.74,173702.0,45.6298,45.7159,45.6106,45.6776,173702.0
2020-11-16 12:50:00,47.76,47.8,47.59,47.74,73210.0,45.6967,45.735,45.5341,45.6776,73210.0
2020-11-16 13:00:00,47.72,47.72,47.61,47.71,117178.0,45.6585,45.6585,45.5532,45.6489,117178.0
2020-11-16 13:10:00,47.7,47.7,47.63,47.67,101138.0,45.6393,45.6393,45.5723,45.6106,101138.0
2020-11-16 13:20:00,47.62,47.63,47.3,47.31,134348.0,45.5628,45.5723,45.2566,45.2662,134348.0
2020-11-16 13:30:00,47.33,47.53,47.3,47.44,108390.0,45.2853,45.4767,45.2566,45.3906,108390.0
2020-11-16 13:40:00,47.4,47.4,47.17,47.29,152868.0,45.3523,45.3523,45.1322,45.247,152868.0
2020-11-16 13:50:00,47.28,47.55,47.28,47.45,224812.0,45.2375,45.4958,45.2375,45.4001,224812.0
2020-11-16 14:00:00,47.44,47.58,47.3,47.56,104578.0,45.3906,45.5245,45.2566,45.5054,104578.0
2020-11-16 14:10:00,47.55,47.59,47.49,47.54,69560.0,45.4958,45.5341,45.4384,45.4862,69560.0
2020-11-16 14:20:00,47.54,47.62,47.49,47.62,101870.0,45.4862,45.5628,45.4384,45.5628,101870.0
2020-11-16 14:30:00,47.63,47.69,47.48,47.58,74568.0,45.5723,45.6298,45.4288,45.5245,74568.0
2020-11-16 14:40:00,47.55,47.67,47.48,47.48,107620.0,45.4958,45.6106,45.4288,45.4288,107620.0
2020-11-16 14:50:00,47.62,47.64,47.51,47.63,63648.0,45.5628,45.5819,45.4575,45.5723,63648.0
2020-11-16 15:00:00,47.63,47.63,47.3,47.48,82492.0,45.5723,45.5723,45.2566,45.4288,82492.0
2020-11-16 15:10:00,47.49,47.62,47.44,47.55,142026.0,45.4384,45.5628,45.3906,45.4958,142026.0
2020-11-16 15:20:00,47.52,47.74,47.48,47.57,164460.0,45.4671,45.6776,45.4288,45.5149,164460.0
2020-11-16 15:30:00,47.58,47.7,47.52,47.6,122844.0,45.5245,45.6393,45.4671,45.5436,122844.0
2020-11-16 15:40:00,47.63,47.82,47.63,47.77,180168.0,45.5723,45.7541,45.5723,45.7063,180168.0
2020-11-16 15:50:00,47.74,48.19,47.63,48.19,382028.0,45.6776,46.1082,45.5723,46.1082,382028.0
2020-11-17 09:30:00,46.92,46.99,46.44,46.6,289876.0,44.893,44.96,44.4338,44.5868,289876.0
2020-11-17 09:40:00,46.6,46.62,46.26,46.56,220794.0,44.5868,44.606,44.2615,44.5486,220794.0
2020-11-17 09:50:00,46.57,46.58,46.07,46.09,184288.0,44.5581,44.5677,44.0797,44.0989,184288.0
2020-11-17 10:00:00,46.1,46.37,46.08,46.35,116404.0,44.1084,44.3668,44.0893,44.3476,116404.0
2020-11-17 10:10:00,46.35,46.7,46.34,46.65,112532.0,44.3476,44.6825,44.3381,44.6347,112532.0
2020-11-17 10:20:00,46.69,46.74,46.6,46.66,68028.0,44.673,44.7208,44.5868,44.6443,68028.0
2020-11-17 10:30:00,46.69,46.83,46.59,46.8,85052.0,44.673,44.8069,44.5773,44.7782,85052.0
2020-11-17 10:40:00,46.83,46.85,46.77,46.85,63536.0,44.8069,44.826,44.7495,44.826,63536.0
2020-11-17 10:50:00,46.81,47.07,46.77,47.02,106532.0,44.7878,45.0365,44.7495,44.9887,106532.0
2020-11-17 11:00:00,47.01,47.15,46.98,47.1,95630.0,44.9791,45.1131,44.9504,45.0652,95630.0
2020-11-17 11:10:00,47.09,47.17,47.05,47.15,90164.0,45.0557,45.1322,45.0174,45.1131,90164.0
2020-11-17 11:20:00,47.16,47.29,47.13,47.23,106342.0,45.1227,45.247,45.0939,45.1896,106342.0
2020-11-17 11:30:00,47.24,47.41,47.19,47.3,81782.0,45.1992,45.3619,45.1514,45.2566,81782.0
2020-11-17 11:40:00,47.28,47.38,47.24,47.3,98552.0,45.2375,45.3331,45.1992,45.2566,98552.0
2020-11-17 11:50:00,47.27,47.27,47.17,47.27,45402.0,45.2279,45.2279,45.1322,45.2279,45402.0
2020-11-17 12:00:00,47.27,47.34,47.27,47.27,34378.0,45.2279,45.2949,45.2279,45.2279,34378.0
2020-11-17 12:10:00,47.26,47.67,47.22,47.49,81432.0,45.2183,45.6106,45.1801,45.4384,81432.0
2020-11-17 12:20:00,47.49,47.57,47.42,47.57,43116.0,45.4384,45.5149,45.3714,45.5149,43116.0
2020-11-17 12:30:00,47.55,47.62,47.43,47.55,31114.0,45.4958,45.5628,45.381,45.4958,31114.0
2020-11-17 12:40:00,47.54,47.56,47.44,47.48,40610.0,45.4862,45.5054,45.3906,45.4288,40610.0
2020-11-17 12:50:00,47.48,47.54,47.44,47.52,54198.0,45.4288,45.4862,45.3906,45.4671,54198.0
2020-11-17 13:00:00,47.5,47.57,47.49,47.49,29804.0,45.448,45.5149,45.4384,45.4384,29804.0
2020-11-17 13:10:00,47.49,47.55,47.44,47.45,26302.0,45.4384,45.4958,45.3906,45.4001,26302.0
2020-11-17 13:20:00,47.43,47.43,47.34,47.41,59952.0,45.381,45.381,45.2949,45.3619,59952.0
2020-11-17 13:30:00,47.41,47.46,47.31,47.45,49938.0,45.3619,45.4097,45.2662,45.4001,49938.0
2020-11-17 13:40:00,47.47,47.52,47.39,47.4,31824.0,45.4193,45.4671,45.3427,45.3523,31824.0
2020-11-17 13:50:00,47.36,47.37,47.24,47.31,57960.0,45.314,45.3236,45.1992,45.2662,57960.0
2020-11-17 14:00:00,47.31,47.58,47.31,47.58,63316.0,45.2662,45.5245,45.2662,45.5245,63316.0
2020-11-17 14:10:00,47.58,47.78,47.56,47.76,70302.0,45.5245,45.7159,45.5054,45.6967,70302.0
2020-11-17 14:20:00,47.74,47.77,47.62,47.66,57888.0,45.6776,45.7063,45.5628,45.6011,57888.0
2020-11-17 14:30:00,47.67,47.72,47.58,47.7,58290.0,45.6106,45.6585,45.5245,45.6393,58290.0
2020-11-17 14:40:00,47.71,47.77,47.68,47.74,36662.0,45.6489,45.7063,45.6202,45.6776,36662.0
2020-11-17 14:50:00,47.73,47.73,47.63,47.63,28196.0,45.668,45.668,45.5723,45.5723,28196.0
2020-11-17 15:00:00,47.62,47.63,47.38,47.38,49764.0,45.5628,45.5723,45.3331,45.3331,49764.0
2020-11-17 15:10:00,47.43,47.43,47.29,47.39,85426.0,45.381,45.381,45.247,45.3427,85426.0
2020-11-17 15:20:00,47.37,47.38,47.07,47.24,131658.0,45.3236,45.3331,45.0365,45.1992,131658.0
2020-11-17 15:30:00,47.22,47.32,47.15,47.3,150214.0,45.1801,45.2757,45.1131,45.2566,150214.0
2020-11-17 15:40:00,47.27,47.31,47.09,47.3,76846.0,45.2279,45.2662,45.0557,45.2566,76846.0
2020-11-17 15:50:00,47.26,47.46,47.02,47.38,171816.0,45.2183,45.4097,44.9887,45.3331,171816.0
2020-11-18 09:30:00,47.81,47.85,47.52,47.74,242746.0,45.7446,45.7828,45.4671,45.6776,242746.0
2020-11-18 09:40:00,47.75,48.08,47.72,48.04,161120.0,45.6872,46.0029,45.6585,45.9646,161120.0
2020-11-18 09:50:00,48.0,48.01,47.67,47.76,138298.0,45.9264,45.9359,45.6106,45.6967,138298.0
2020-11-18 10:00:00,47.76,47.96,47.74,47.85,98882.0,45.6967,45.8881,45.6776,45.7828,98882.0
2020-11-18 10:10:00,47.85,47.91,47.65,47.66,131876.0,45.7828,45.8402,45.5915,45.6011,131876.0
2020-11-18 10:20:00,47.65,47.89,47.62,47.88,78014.0,45.5915,45.8211,45.5628,45.8115,78014.0
2020-11-18 10:30:00,47.85,47.9,47.73,47.81,34362.0,45.7828,45.8307,45.668,45.7446,34362.0
2020-11-18 10:40:00,47.85,47.88,47.78,47.82,25044.0,45.7828,45.8115,45.7159,45.7541,25044.0
2020-11-18 10:50:00,47.88,47.95,47.82,47.85,42228.0,45.8115,45.8785,45.7541,45.7828,42228.0
2020-11-18 11:00:00,47.86,48.01,47.85,48.0,66544.0,45.7924,45.9359,45.7828,45.9264,66544.0
2020-11-18 11:10:00,47.99,48.04,47.91,47.99,50396.0,45.9168,45.9646,45.8402,45.9168,50396.0
2020-11-18 11:20:00,47.99,48.02,47.91,47.99,34020.0,45.9168,45.9455,45.8402,45.9168,34020.0
2020-11-18 11:30:00,48.02,48.02,47.88,47.9,33534.0,45.9455,45.9455,45.8115,45.8307,33534.0
2020-11-18 11:40:00,47.87,47.88,47.74,47.74,27280.0,45.802,45.8115,45.6776,45.6776,27280.0
2020-11-18 11:50:00,47.75,47.82,47.74,47.77,49534.0,45.6872,45.7541,45.6776,45.7063,49534.0
2020-11-18 12:00:00,47.76,47.8,47.68,47.7,25192.0,45.6967,45.735,45.6202,45.6393,25192.0
2020-11-18 12:10:00,47.7,47.73,47.59,47.62,47822.0,45.6393,45.668,45.5341,45.5628,47822.0
2020-11-18 12:20:00,47.64,47.66,47.49,47.56,68704.0,45.5819,45.6011,45.4384,45.5054,68704.0
2020-11-18 12:30:00,47.55,47.65,47.5,47.6,65848.0,45.4958,45.5915,45.448,45.5436,65848.0
2020-11-18 12:40:00,47.6,47.68,47.54,47.58,34342.0,45.5436,45.6202,45.4862,45.5245,34342.0
2020-11-18 12:50:00,47.58,47.62,47.37,47.44,53422.0,45.5245,45.5628,45.3236,45.3906,53422.0
2020-11-18 13:00:00,47.42,47.56,47.38,47.54,51632.0,45.3714,45.5054,45.3331,45.4862,51632.0
2020-11-18 13:10:00,47.56,47.56,47.44,47.49,19492.0,45.5054,45.5054,45.3906,45.4384,19492.0
2020-11-18 13:20:00,47.46,47.48,47.18,47.18,64964.0,45.4097,45.4288,45.1418,45.1418,64964.0
2020-11-18 13:30:00,47.16,47.38,47.13,47.33,98864.0,45.1227,45.3331,45.0939,45.2853,98864.0
2020-11-18 13:40:00,47.25,47.3,47.01,47.09,72652.0,45.2088,45.2566,44.9791,45.0557,72652.0
2020-11-18 13:50:00,47.05,47.18,46.94,47.18,105604.0,45.0174,45.1418,44.9122,45.1418,105604.0
2020-11-18 14:00:00,47.17,47.31,47.12,47.27,71438.0,45.1322,45.2662,45.0844,45.2279,71438.0
2020-11-18 14:10:00,47.25,47.25,46.94,46.94,42746.0,45.2088,45.2088,44.9122,44.9122,42746.0
2020-11-18 14:20:00,47.0,47.02,46.7,46.87,189848.0,44.9696,44.9887,44.6825,44.8452,189848.0
2020-11-18 14:30:00,46.88,47.0,46.77,46.93,75710.0,44.8547,44.9696,44.7495,44.9026,75710.0
2020-11-18 14:40:00,46.94,47.1,46.93,47.02,50902.0,44.9122,45.0652,44.9026,44.9887,50902.0
2020-11-18 14:50:00,47.02,47.13,46.96,46.96,58548.0,44.9887,45.0939,44.9313,44.9313,58548.0
2020-11-18 15:00:00,46.99,46.99,46.72,46.95,86774.0,44.96,44.96,44.7017,44.9217,86774.0
2020-11-18 15:10:00,46.95,47.14,46.89,46.9,76524.0,44.9217,45.1035,44.8643,44.8739,76524.0
2020-11-18 15:20:00,46.88,46.99,46.72,46.72,120340.0,44.8547,44.96,44.7017,44.7017,120340.0
2020-11-18 15:30:00,46.7,46.74,46.18,46.27,262550.0,44.6825,44.7208,44.185,44.2711,262550.0
2020-11-18 15:40:00,46.3,46.37,46.02,46.1,244356.0,44.2998,44.3668,44.0319,44.1084,244356.0
2020-11-18 15:50:00,46.13,46.27,45.71,45.74,273338.0,44.1371,44.2711,43.7353,43.764,273338.0
2020-11-19 09:30:00,45.38,45.39,44.81,45.33,367560.0,43.4195,43.4291,42.8742,43.3717,367560.0
2020-11-19 09:40:00,45.35,45.6,45.13,45.6,170990.0,43.3908,43.63,43.1803,43.63,170990.0
2020-11-19 09:50:00,45.6,45.79,45.55,45.6,127828.0,43.63,43.8118,43.5822,43.63,127828.0
2020-11-19 10:00:00,45.62,45.75,45.4,45.56,105868.0,43.6492,43.7736,43.4387,43.5918,105868.0
2020-11-19 10:10:00,45.59,45.64,45.28,45.34,67638.0,43.6205,43.6683,43.3239,43.3813,67638.0
2020-11-19 10:20:00,45.27,45.35,44.96,45.09,122814.0,43.3143,43.3908,43.0177,43.1421,122814.0
2020-11-19 10:30:00,45.15,45.38,45.08,45.35,125834.0,43.1995,43.4195,43.1325,43.3908,125834.0
2020-11-19 10:40:00,45.35,45.62,45.34,45.6,169762.0,43.3908,43.6492,43.3813,43.63,169762.0
2020-11-19 10:50:00,45.61,45.63,45.33,45.33,95208.0,43.6396,43.6587,43.3717,43.3717,95208.0
2020-11-19 11:00:00,45.34,45.35,45.13,45.24,113412.0,43.3813,43.3908,43.1803,43.2856,113412.0
2020-11-19 11:10:00,45.2,45.27,45.06,45.24,142908.0,43.2473,43.3143,43.1134,43.2856,142908.0
2020-11-19 11:20:00,45.25,45.47,45.24,45.4,86656.0,43.2952,43.5057,43.2856,43.4387,86656.0
2020-11-19 11:30:00,45.38,45.42,44.99,45.1,114748.0,43.4195,43.4578,43.0464,43.1516,114748.0
2020-11-19 11:40:00,45.1,45.27,45.03,45.14,75758.0,43.1516,43.3143,43.0847,43.1899,75758.0
2020-11-19 11:50:00,45.13,45.24,45.1,45.24,39662.0,43.1803,43.2856,43.1516,43.2856,39662.0
2020-11-19 12:00:00,45.25,45.3,45.15,45.26,71932.0,43.2952,43.343,43.1995,43.3047,71932.0
2020-11-19 12:10:00,45.25,45.31,45.12,45.12,28362.0,43.2952,43.3526,43.1708,43.1708,28362.0
2020-11-19 12:20:00,45.16,45.24,45.05,45.22,27324.0,43.2091,43.2856,43.1038,43.2665,27324.0
2020-11-19 12:30:00,45.23,45.38,45.21,45.36,41090.0,43.276,43.4195,43.2569,43.4004,41090.0
2020-11-19 12:40:00,45.35,45.38,45.02,45.13,54896.0,43.3908,43.4195,43.0751,43.1803,54896.0
2020-11-19 12:50:00,45.1,45.23,45.02,45.21,37170.0,43.1516,43.276,43.0751,43.2569,37170.0
2020-11-19 13:00:00,45.22,45.36,45.1,45.19,49606.0,43.2665,43.4004,43.1516,43.2378,49606.0
2020-11-19 13:10:00,45.23,45.3,45.2,45.26,26622.0,43.276,43.343,43.2473,43.3047,26622.0
2020-11-19 13:20:00,45.29,45.55,45.24,45.37,67238.0,43.3334,43.5822,43.2856,43.41,67238.0
2020-11-19 13:30:00,45.35,45.42,45.31,45.38,46050.0,43.3908,43.4578,43.3526,43.4195,46050.0
2020-11-19 13:40:00,45.4,45.57,45.34,45.56,42288.0,43.4387,43.6013,43.3813,43.5918,42288.0
2020-11-19 13:50:00,45.56,45.59,45.44,45.47,36366.0,43.5918,43.6205,43.477,43.5057,36366.0
2020-11-19 14:00:00,45.47,45.59,45.43,45.59,50994.0,43.5057,43.6205,43.4674,43.6205,50994.0
2020-11-19 14:10:00,45.59,45.65,45.52,45.55,52836.0,43.6205,43.6779,43.5535,43.5822,52836.0
2020-11-19 14:20:00,45.57,45.63,45.55,45.63,16630.0,43.6013,43.6587,43.5822,43.6587,16630.0
2020-11-19 14:30:00,45.63,45.95,45.63,45.95,88948.0,43.6587,43.9649,43.6587,43.9649,88948.0
2020-11-19 14:40:00,45.94,46.17,45.93,46.08,211518.0,43.9554,44.1754,43.9458,44.0893,211518.0
2020-11-19 14:50:00,46.07,46.07,45.85,45.93,74004.0,44.0797,44.0797,43.8692,43.9458,74004.0
2020-11-19 15:00:00,45.93,45.95,45.77,45.84,57256.0,43.9458,43.9649,43.7927,43.8597,57256.0
2020-11-19 15:10:00,45.84,46.01,45.77,45.81,80934.0,43.8597,44.0223,43.7927,43.831,80934.0
2020-11-19 15:20:00,45.8,45.89,45.69,45.74,156092.0,43.8214,43.9075,43.7162,43.764,156092.0
2020-11-19 15:30:00,45.8,46.08,45.76,46.01,167128.0,43.8214,44.0893,43.7831,44.0223,167128.0
2020-11-19 15:40:00,45.99,46.13,45.91,45.94,189200.0,44.0032,44.1371,43.9267,43.9554,189200.0
2020-11-19 15:50:00,45.92,46.11,45.88,46.01,252368.0,43.9362,44.118,43.8979,44.0223,252368.0
2020-11-20 09:30:00,45.76,45.81,45.54,45.8,167084.0,43.7831,43.831,43.5726,43.8214,167084.0
2020-11-20 09:40:00,45.76,45.9,45.68,45.72,84724.0,43.7831,43.9171,43.7066,43.7449,84724.0
2020-11-20 09:50:00,45.7,45.7,45.36,45.56,143508.0,43.7257,43.7257,43.4004,43.5918,143508.0
2020-11-20 10:00:00,45.62,45.64,45.49,45.54,56810.0,43.6492,43.6683,43.5248,43.5726,56810.0
2020-11-20 10:10:00,45.56,45.56,45.16,45.19,128958.0,43.5918,43.5918,43.2091,43.2378,128958.0
2020-11-20 10:20:00,45.19,45.4,45.16,45.38,106744.0,43.2378,43.4387,43.2091,43.4195,106744.0
2020-11-20 10:30:00,45.4,45.55,45.18,45.49,122534.0,43.4387,43.5822,43.2282,43.5248,122534.0
2020-11-20 10:40:00,45.49,45.49,45.24,45.3,44176.0,43.5248,43.5248,43.2856,43.343,44176.0
2020-11-20 10:50:00,45.32,45.4,45.25,45.27,25446.0,43.3621,43.4387,43.2952,43.3143,25446.0
2020-11-20 11:00:00,45.25,45.51,45.25,45.43,64516.0,43.2952,43.5439,43.2952,43.4674,64516.0
2020-11-20 11:10:00,45.43,45.49,45.36,45.37,51324.0,43.4674,43.5248,43.4004,43.41,51324.0
2020-11-20 11:20:00,45.4,45.54,45.34,45.49,67156.0,43.4387,43.5726,43.3813,43.5248,67156.0
2020-11-20 11:30:00,45.51,45.65,45.5,45.6,46290.0,43.5439,43.6779,43.5344,43.63,46290.0
2020-11-20 11:40:00,45.58,45.6,45.2,45.23,72666.0,43.6109,43.63,43.2473,43.276,72666.0
2020-11-20 11:50:00,45.22,45.38,45.19,45.38,52906.0,43.2665,43.4195,43.2378,43.4195,52906.0
2020-11-20 12:00:00,45.35,45.41,45.29,45.33,32316.0,43.3908,43.4483,43.3334,43.3717,32316.0
2020-11-20 12:10:00,45.33,45.35,45.18,45.24,61936.0,43.3717,43.3908,43.2282,43.2856,61936.0
2020-11-20 12:20:00,45.24,45.3,45.24,45.27,61984.0,43.2856,43.343,43.2856,43.3143,61984.0
2020-11-20 12:30:00,45.28,45.28,45.18,45.18,79686.0,43.3239,43.3239,43.2282,43.2282,79686.0
2020-11-20 12:40:00,45.19,45.28,45.1,45.13,64536.0,43.2378,43.3239,43.1516,43.1803,64536.0
2020-11-20 12:50:00,45.11,45.29,45.11,45.27,56244.0,43.1612,43.3334,43.1612,43.3143,56244.0
2020-11-20 13:00:00,45.25,45.35,45.15,45.21,34228.0,43.2952,43.3908,43.1995,43.2569,34228.0
2020-11-20 13:10:00,45.23,45.33,45.19,45.3,17762.0,43.276,43.3717,43.2378,43.343,17762.0
2020-11-20 13:20:00,45.3,45.4,45.27,45.38,54088.0,43.343,43.4387,43.3143,43.4195,54088.0
2020-11-20 13:30:00,45.37,45.41,45.31,45.39,30426.0,43.41,43.4483,43.3526,43.4291,30426.0
2020-11-20 13:40:00,45.39,45.4,45.31,45.37,28292.0,43.4291,43.4387,43.3526,43.41,28292.0
2020-11-20 13:50:00,45.41,45.41,45.31,45.37,21638.0,43.4483,43.4483,43.3526,43.41,21638.0
2020-11-20 14:00:00,45.34,45.38,45.32,45.37,13862.0,43.3813,43.4195,43.3621,43.41,13862.0
2020-11-20 14:10:00,45.34,45.36,45.23,45.29,33210.0,43.3813,43.4004,43.276,43.3334,33210.0
2020-11-20 14:20:00,45.28,45.39,45.25,45.34,34918.0,43.3239,43.4291,43.2952,43.3813,34918.0
2020-11-20 14:30:00,45.33,45.51,45.32,45.38,26994.0,43.3717,43.5439,43.3621,43.4195,26994.0
2020-11-20 14:40:00,45.28,45.32,45.23,45.3,37732.0,43.3239,43.3621,43.276,43.343,37732.0
2020-11-20 14:50:00,45.32,45.34,45.26,45.33,30586.0,43.3621,43.3813,43.3047,43.3717,30586.0
2020-11-20 15:00:00,45.32,45.36,45.1,45.1,90896.0,43.3621,43.4004,43.1516,43.1516,90896.0
2020-11-20 15:10:00,45.1,45.17,44.79,44.94,244720.0,43.1516,43.2186,42.855,42.9986,244720.0
2020-11-20 15:20:00,44.91,45.09,44.9,45.04,147382.0,42.9699,43.1421,42.9603,43.0942,147382.0
2020-11-20 15:30:00,45.02,45.24,44.93,45.22,120744.0,43.0751,43.2856,42.989,43.2665,120744.0
2020-11-20 15:40:00,45.21,45.47,45.16,45.33,147680.0,43.2569,43.5057,43.2091,43.3717,147680.0
2020-11-20 15:50:00,45.32,45.32,44.91,44.95,264338.0,43.3621,43.3621,42.9699,43.0081,264338.0
2020-11-23 09:30:00,45.75,46.01,45.74,45.91,234130.0,43.7736,44.0223,43.764,43.9267,234130.0
2020-11-23 09:40:00,45.92,46.43,45.87,46.22,301336.0,43.9362,44.4242,43.8884,44.2233,301336.0
2020-11-23 09:50:00,46.26,46.34,46.17,46.17,124072.0,44.2615,44.3381,44.1754,44.1754,124072.0
2020-11-23 10:00:00,46.21,46.27,46.06,46.19,142156.0,44.2137,44.2711,44.0702,44.1946,142156.0
2020-11-23 10:10:00,46.16,46.18,46.02,46.15,70354.0,44.1659,44.185,44.0319,44.1563,70354.0
2020-11-23 10:20:00,46.14,46.14,45.52,45.55,130280.0,44.1467,44.1467,43.5535,43.5822,130280.0
2020-11-23 10:30:00,45.5,45.83,45.48,45.8,67846.0,43.5344,43.8501,43.5152,43.8214,67846.0
2020-11-23 10:40:00,45.83,46.02,45.79,46.02,53736.0,43.8501,44.0319,43.8118,44.0319,53736.0
2020-11-23 10:50:00,46.02,46.08,45.97,46.05,62282.0,44.0319,44.0893,43.9841,44.0606,62282.0
2020-11-23 11:00:00,46.08,46.08,45.86,45.88,42716.0,44.0893,44.0893,43.8788,43.8979,42716.0
2020-11-23 11:10:00,45.82,45.85,45.57,45.68,90180.0,43.8405,43.8692,43.6013,43.7066,90180.0
2020-11-23 11:20:00,45.7,45.77,45.65,45.72,35488.0,43.7257,43.7927,43.6779,43.7449,35488.0
2020-11-23 11:30:00,45.71,45.71,45.41,45.6,209026.0,43.7353,43.7353,43.4483,43.63,209026.0
2020-11-23 11:40:00,45.59,45.65,45.48,45.62,63646.0,43.6205,43.6779,43.5152,43.6492,63646.0
2020-11-23 11:50:00,45.62,45.81,45.58,45.74,182542.0,43.6492,43.831,43.6109,43.764,182542.0
2020-11-23 12:00:00,45.73,45.74,45.55,45.63,29450.0,43.7544,43.764,43.5822,43.6587,29450.0
2020-11-23 12:10:00,45.69,45.82,45.63,45.82,29388.0,43.7162,43.8405,43.6587,43.8405,29388.0
2020-11-23 12:20:00,45.83,45.92,45.79,45.79,43442.0,43.8501,43.9362,43.8118,43.8118,43442.0
2020-11-23 12:30:00,45.82,45.92,45.76,45.87,17874.0,43.8405,43.9362,43.7831,43.8884,17874.0
2020-11-23 12:40:00,45.88,45.93,45.85,45.92,13186.0,43.8979,43.9458,43.8692,43.9362,13186.0
2020-11-23 12:50:00,45.96,46.0,45.95,46.0,26092.0,43.9745,44.0128,43.9649,44.0128,26092.0
2020-11-23 13:00:00,45.99,46.09,45.95,46.06,41692.0,44.0032,44.0989,43.9649,44.0702,41692.0
2020-11-23 13:10:00,46.07,46.09,46.01,46.02,27272.0,44.0797,44.0989,44.0223,44.0319,27272.0
2020-11-23 13:20:00,46.02,46.07,45.94,45.98,30380.0,44.0319,44.0797,43.9554,43.9936,30380.0
2020-11-23 13:30:00,45.98,46.13,45.97,46.13,27680.0,43.9936,44.1371,43.9841,44.1371,27680.0
2020-11-23 13:40:00,46.11,46.18,46.01,46.08,59810.0,44.118,44.185,44.0223,44.0893,59810.0
2020-11-23 13:50:00,46.05,46.19,46.05,46.18,97658.0,44.0606,44.1946,44.0606,44.185,97658.0
2020-11-23 14:00:00,46.19,46.2,46.04,46.04,76544.0,44.1946,44.2041,44.051,44.051,76544.0
2020-11-23 14:10:00,46.05,46.11,45.96,46.0,93940.0,44.0606,44.118,43.9745,44.0128,93940.0
2020-11-23 14:20:00,46.07,46.15,46.07,46.14,24254.0,44.0797,44.1563,44.0797,44.1467,24254.0
2020-11-23 14:30:00,46.12,46.23,46.12,46.17,88038.0,44.1276,44.2328,44.1276,44.1754,88038.0
2020-11-23 14:40:00,46.19,46.27,46.16,46.16,103818.0,44.1946,44.2711,44.1659,44.1659,103818.0
2020-11-23 14:50:00,46.2,46.59,46.17,46.58,280322.0,44.2041,44.5773,44.1754,44.5677,280322.0
2020-11-23 15:00:00,46.6,46.85,46.56,46.79,317412.0,44.5868,44.826,44.5486,44.7686,317412.0
2020-11-23 15:10:00,46.8,46.8,46.59,46.59,111676.0,44.7782,44.7782,44.5773,44.5773,111676.0
2020-11-23 15:20:00,46.6,46.64,46.53,46.57,129394.0,44.5868,44.6251,44.5199,44.5581,129394.0
2020-11-23 15:30:00,46.57,46.59,46.32,46.37,99874.0,44.5581,44.5773,44.3189,44.3668,99874.0
2020-11-23 15:40:00,46.38,46.65,46.38,46.55,201564.0,44.3763,44.6347,44.3763,44.539,201564.0
2020-11-23 15:50:00,46.58,46.68,46.3,46.48,270710.0,44.5677,44.6634,44.2998,44.472,270710.0
2020-11-24 09:30:00,47.93,47.98,47.62,47.8,354574.0,45.8594,45.9072,45.5628,45.735,354574.0
2020-11-24 09:40:00,47.79,48.02,47.77,47.87,244768.0,45.7254,45.9455,45.7063,45.802,244768.0
2020-11-24 09:50:00,47.85,48.12,47.83,48.08,167234.0,45.7828,46.0412,45.7637,46.0029,167234.0
2020-11-24 10:00:00,48.1,48.27,48.02,48.21,164366.0,46.022,46.1847,45.9455,46.1273,164366.0
2020-11-24 10:10:00,48.23,48.33,48.05,48.31,216940.0,46.1464,46.2421,45.9742,46.223,216940.0
2020-11-24 10:20:00,48.33,48.39,48.22,48.31,159014.0,46.2421,46.2995,46.1369,46.223,159014.0
2020-11-24 10:30:00,48.29,48.31,48.1,48.13,147134.0,46.2038,46.223,46.022,46.0507,147134.0
2020-11-24 10:40:00,48.12,48.31,48.09,48.31,89468.0,46.0412,46.223,46.0125,46.223,89468.0
2020-11-24 10:50:00,48.32,48.36,48.19,48.19,57924.0,46.2325,46.2708,46.1082,46.1082,57924.0
2020-11-24 11:00:00,48.22,48.36,48.18,48.22,52322.0,46.1369,46.2708,46.0986,46.1369,52322.0
2020-11-24 11:10:00,48.2,48.31,48.16,48.29,29486.0,46.1177,46.223,46.0794,46.2038,29486.0
2020-11-24 11:20:00,48.32,48.47,48.3,48.45,62240.0,46.2325,46.3761,46.2134,46.3569,62240.0
2020-11-24 11:30:00,48.45,48.57,48.38,48.48,106392.0,46.3569,46.4717,46.2899,46.3856,106392.0
2020-11-24 11:40:00,48.48,48.73,48.47,48.72,128756.0,46.3856,46.6248,46.3761,46.6153,128756.0
2020-11-24 11:50:00,48.72,48.95,48.68,48.76,135618.0,46.6153,46.8353,46.577,46.6535,135618.0
2020-11-24 12:00:00,48.78,48.84,48.72,48.83,111546.0,46.6727,46.7301,46.6153,46.7205,111546.0
2020-11-24 12:10:00,48.84,48.88,48.73,48.81,97936.0,46.7301,46.7683,46.6248,46.7014,97936.0
2020-11-24 12:20:00,48.79,48.79,48.69,48.74,53696.0,46.6822,46.6822,46.5866,46.6344,53696.0
2020-11-24 12:30:00,48.77,48.85,48.7,48.74,63096.0,46.6631,46.7396,46.5961,46.6344,63096.0
2020-11-24 12:40:00,48.74,48.76,48.68,48.74,32812.0,46.6344,46.6535,46.577,46.6344,32812.0
2020-11-24 12:50:00,48.74,48.76,48.69,48.71,67078.0,46.6344,46.6535,46.5866,46.6057,67078.0
2020-11-24 13:00:00,48.73,48.84,48.71,48.83,73006.0,46.6248,46.7301,46.6057,46.7205,73006.0
2020-11-24 13:10:00,48.83,48.87,48.79,48.83,27234.0,46.7205,46.7588,46.6822,46.7205,27234.0
2020-11-24 13:20:00,48.8,48.8,48.52,48.6,58072.0,46.6918,46.6918,46.4239,46.5004,58072.0
2020-11-24 13:30:00,48.6,48.63,48.54,48.57,39016.0,46.5004,46.5291,46.443,46.4717,39016.0
2020-11-24 13:40:00,48.57,48.87,48.53,48.55,72552.0,46.4717,46.7588,46.4335,46.4526,72552.0
2020-11-24 13:50:00,48.57,48.59,48.46,48.52,49260.0,46.4717,46.4909,46.3665,46.4239,49260.0
2020-11-24 14:00:00,48.51,48.62,48.45,48.48,51524.0,46.4143,46.5196,46.3569,46.3856,51524.0
2020-11-24 14:10:00,48.52,48.55,48.38,48.48,77984.0,46.4239,46.4526,46.2899,46.3856,77984.0
2020-11-24 14:20:00,48.45,48.53,48.36,48.37,92814.0,46.3569,46.4335,46.2708,46.2804,92814.0
2020-11-24 14:30:00,48.38,48.51,48.26,48.47,123222.0,46.2899,46.4143,46.1751,46.3761,123222.0
2020-11-24 14:40:00,48.46,48.6,48.4,48.42,81124.0,46.3665,46.5004,46.3091,46.3282,81124.0
2020-11-24 14:50:00,48.42,48.58,48.42,48.57,126526.0,46.3282,46.4813,46.3282,46.4717,126526.0
2020-11-24 15:00:00,48.54,48.62,48.41,48.58,121128.0,46.443,46.5196,46.3186,46.4813,121128.0
2020-11-24 15:10:00,48.6,48.67,48.53,48.56,67836.0,46.5004,46.5674,46.4335,46.4622,67836.0
2020-11-24 15:20:00,48.56,48.7,48.55,48.61,84872.0,46.4622,46.5961,46.4526,46.51,84872.0
2020-11-24 15:30:00,48.62,48.69,48.49,48.53,74246.0,46.5196,46.5866,46.3952,46.4335,74246.0
2020-11-24 15:40:00,48.55,48.63,48.46,48.6,155934.0,46.4526,46.5291,46.3665,46.5004,155934.0
2020-11-24 15:50:00,48.59,48.69,48.45,48.65,332354.0,46.4909,46.5866,46.3569,46.5483,332354.0
2020-11-25 09:30:00,48.42,48.42,48.04,48.04,240044.0,46.3282,46.3282,45.9646,45.9646,240044.0
2020-11-25 09:40:00,48.01,48.15,47.85,47.85,126982.0,45.9359,46.0699,45.7828,45.7828,126982.0
2020-11-25 09:50:00,47.85,47.91,47.68,47.78,189248.0,45.7828,45.8402,45.6202,45.7159,189248.0
2020-11-25 10:00:00,47.81,47.83,47.64,47.71,113080.0,45.7446,45.7637,45.5819,45.6489,113080.0
2020-11-25 10:10:00,47.72,48.01,47.72,47.91,156222.0,45.6585,45.9359,45.6585,45.8402,156222.0
2020-11-25 10:20:00,47.93,47.98,47.8,47.88,50788.0,45.8594,45.9072,45.735,45.8115,50788.0
2020-11-25 10:30:00,47.9,47.97,47.83,47.88,42574.0,45.8307,45.8977,45.7637,45.8115,42574.0
2020-11-25 10:40:00,47.82,47.96,47.8,47.91,34980.0,45.7541,45.8881,45.735,45.8402,34980.0
2020-11-25 10:50:00,47.94,48.02,47.85,47.88,64586.0,45.869,45.9455,45.7828,45.8115,64586.0
2020-11-25 11:00:00,47.88,48.02,47.88,48.0,37686.0,45.8115,45.9455,45.8115,45.9264,37686.0
2020-11-25 11:10:00,48.0,48.03,47.9,47.92,49598.0,45.9264,45.9551,45.8307,45.8498,49598.0
2020-11-25 11:20:00,47.96,47.99,47.9,47.94,27032.0,45.8881,45.9168,45.8307,45.869,27032.0
2020-11-25 11:30:00,47.93,47.98,47.82,47.84,60244.0,45.8594,45.9072,45.7541,45.7733,60244.0
2020-11-25 11:40:00,47.84,47.85,47.46,47.67,168440.0,45.7733,45.7828,45.4097,45.6106,168440.0
2020-11-25 11:50:00,47.67,47.84,47.66,47.76,61792.0,45.6106,45.7733,45.6011,45.6967,61792.0
2020-11-25 12:00:00,47.77,47.8,47.7,47.73,39470.0,45.7063,45.735,45.6393,45.668,39470.0
2020-11-25 12:10:00,47.73,47.83,47.68,47.72,36132.0,45.668,45.7637,45.6202,45.6585,36132.0
2020-11-25 12:20:00,47.7,47.74,47.65,47.7,42184.0,45.6393,45.6776,45.5915,45.6393,42184.0
2020-11-25 12:30:00,47.7,47.82,47.7,47.71,21848.0,45.6393,45.7541,45.6393,45.6489,21848.0
2020-11-25 12:40:00,47.74,47.9,47.71,47.85,53980.0,45.6776,45.8307,45.6489,45.7828,53980.0
2020-11-25 12:50:00,47.85,47.89,47.79,47.88,27788.0,45.7828,45.8211,45.7254,45.8115,27788.0
2020-11-25 13:00:00,47.88,47.98,47.86,47.92,43902.0,45.8115,45.9072,45.7924,45.8498,43902.0
2020-11-25 13:10:00,47.92,47.92,47.8,47.81,18984.0,45.8498,45.8498,45.735,45.7446,18984.0
2020-11-25 13:20:00,47.81,47.85,47.76,47.77,21896.0,45.7446,45.7828,45.6967,45.7063,21896.0
2020-11-25 13:30:00,47.77,47.86,47.74,47.85,17194.0,45.7063,45.7924,45.6776,45.7828,17194.0
2020-11-25 13:40:00,47.83,47.85,47.77,47.85,12926.0,45.7637,45.7828,45.7063,45.7828,12926.0
2020-11-25 13:50:00,47.84,47.99,47.84,47.97,46682.0,45.7733,45.9168,45.7733,45.8977,46682.0
2020-11-25 14:00:00,47.91,47.92,47.72,47.77,36692.0,45.8402,45.8498,45.6585,45.7063,36692.0
2020-11-25 14:10:00,47.77,47.77,47.62,47.7,39040.0,45.7063,45.7063,45.5628,45.6393,39040.0
2020-11-25 14:20:00,47.69,47.81,47.63,47.73,26318.0,45.6298,45.7446,45.5723,45.668,26318.0
2020-11-25 14:30:00,47.75,47.8,47.62,47.63,28312.0,45.6872,45.735,45.5628,45.5723,28312.0
2020-11-25 14:40:00,47.63,47.68,47.55,47.63,56378.0,45.5723,45.6202,45.4958,45.5723,56378.0
2020-11-25 14:50:00,47.63,47.72,47.6,47.68,82794.0,45.5723,45.6585,45.5436,45.6202,82794.0
2020-11-25 15:00:00,47.67,47.79,47.65,47.79,90772.0,45.6106,45.7254,45.5915,45.7254,90772.0
2020-11-25 15:10:00,47.78,47.93,47.76,47.8,115080.0,45.7159,45.8594,45.6967,45.735,115080.0
2020-11-25 15:20:00,47.81,47.9,47.71,47.85,46654.0,45.7446,45.8307,45.6489,45.7828,46654.0
2020-11-25 15:30:00,47.83,47.92,47.7,47.7,67568.0,45.7637,45.8498,45.6393,45.6393,67568.0
2020-11-25 15:40:00,47.7,47.85,47.69,47.77,70560.0,45.6393,45.7828,45.6298,45.7063,70560.0
2020-11-25 15:50:00,47.75,47.85,47.65,47.81,371738.0,45.6872,45.7828,45.5915,45.7446,371738.0
2020-11-27 09:30:00,48.13,48.48,48.07,48.46,130112.0,46.0507,46.3856,45.9933,46.3665,130112.0
2020-11-27 09:40:00,48.49,48.49,48.16,48.21,137778.0,46.3952,46.3952,46.0794,46.1273,137778.0
2020-11-27 09:50:00,48.19,48.22,47.99,48.05,105086.0,46.1082,46.1369,45.9168,45.9742,105086.0
2020-11-27 10:00:00,48.04,48.23,48.02,48.14,80970.0,45.9646,46.1464,45.9455,46.0603,80970.0
2020-11-27 10:10:00,48.15,48.24,48.04,48.04,75488.0,46.0699,46.156,45.9646,45.9646,75488.0
2020-11-27 10:20:00,48.03,48.17,48.02,48.08,80714.0,45.9551,46.089,45.9455,46.0029,80714.0
2020-11-27 10:30:00,48.08,48.09,47.96,47.99,139220.0,46.0029,46.0125,45.8881,45.9168,139220.0
2020-11-27 10:40:00,48.01,48.14,47.98,48.11,60724.0,45.9359,46.0603,45.9072,46.0316,60724.0
2020-11-27 10:50:00,48.11,48.13,48.0,48.04,51298.0,46.0316,46.0507,45.9264,45.9646,51298.0
2020-11-27 11:00:00,48.05,48.13,48.02,48.09,30602.0,45.9742,46.0507,45.9455,46.0125,30602.0
2020-11-27 11:10:00,48.1,48.11,47.97,48.0,32620.0,46.022,46.0316,45.8977,45.9264,32620.0
2020-11-27 11:20:00,48.02,48.05,47.94,47.96,80508.0,45.9455,45.9742,45.869,45.8881,80508.0
2020-11-27 11:30:00,47.98,48.01,47.77,47.93,92188.0,45.9072,45.9359,45.7063,45.8594,92188.0
2020-11-27 11:40:00,47.95,48.01,47.93,47.95,43892.0,45.8785,45.9359,45.8594,45.8785,43892.0
2020-11-27 11:50:00,47.95,47.97,47.83,47.9,57332.0,45.8785,45.8977,45.7637,45.8307,57332.0
2020-11-27 12:00:00,47.91,47.93,47.84,47.9,30380.0,45.8402,45.8594,45.7733,45.8307,30380.0
2020-11-27 12:10:00,47.88,47.88,47.72,47.83,164480.0,45.8115,45.8115,45.6585,45.7637,164480.0
2020-11-27 12:20:00,47.81,47.81,47.58,47.6,81166.0,45.7446,45.7446,45.5245,45.5436,81166.0
2020-11-27 12:30:00,47.58,47.75,47.54,47.74,78550.0,45.5245,45.6872,45.4862,45.6776,78550.0
2020-11-27 12:40:00,47.76,47.96,47.76,47.96,96716.0,45.6967,45.8881,45.6967,45.8881,96716.0
2020-11-27 12:50:00,47.96,48.07,47.89,48.02,129242.0,45.8881,45.9933,45.8211,45.9455,129242.0
2020-11-30 09:30:00,47.19,47.34,46.72,46.77,298210.0,45.1514,45.2949,44.7017,44.7495,298210.0
2020-11-30 09:40:00,46.81,46.96,46.79,46.81,160494.0,44.7878,44.9313,44.7686,44.7878,160494.0
2020-11-30 09:50:00,46.77,46.99,46.68,46.8,190992.0,44.7495,44.96,44.6634,44.7782,190992.0
2020-11-30 10:00:00,46.88,46.93,46.6,46.66,88834.0,44.8547,44.9026,44.5868,44.6443,88834.0
2020-11-30 10:10:00,46.62,46.8,46.54,46.6,122420.0,44.606,44.7782,44.5294,44.5868,122420.0
2020-11-30 10:20:00,46.63,46.69,46.46,46.49,123020.0,44.6155,44.673,44.4529,44.4816,123020.0
2020-11-30 10:30:00,46.48,46.5,46.09,46.13,231990.0,44.472,44.4912,44.0989,44.1371,231990.0
2020-11-30 10:40:00,46.1,46.24,45.93,46.16,206278.0,44.1084,44.2424,43.9458,44.1659,206278.0
2020-11-30 10:50:00,46.16,46.49,46.13,46.44,141710.0,44.1659,44.4816,44.1371,44.4338,141710.0
2020-11-30 11:00:00,46.47,46.55,46.37,46.46,146436.0,44.4625,44.539,44.3668,44.4529,146436.0
2020-11-30 11:10:00,46.45,46.54,46.18,46.18,125212.0,44.4433,44.5294,44.185,44.185,125212.0
2020-11-30 11:20:00,46.18,46.27,46.1,46.12,54662.0,44.185,44.2711,44.1084,44.1276,54662.0
2020-11-30 11:30:00,46.1,46.19,45.86,46.05,165008.0,44.1084,44.1946,43.8788,44.0606,165008.0
2020-11-30 11:40:00,46.06,46.21,45.98,46.2,125484.0,44.0702,44.2137,43.9936,44.2041,125484.0
2020-11-30 11:50:00,46.19,46.28,46.17,46.18,85824.0,44.1946,44.2807,44.1754,44.185,85824.0
2020-11-30 12:00:00,46.15,46.22,46.05,46.2,36450.0,44.1563,44.2233,44.0606,44.2041,36450.0
2020-11-30 12:10:00,46.19,46.3,46.15,46.28,88482.0,44.1946,44.2998,44.1563,44.2807,88482.0
2020-11-30 12:20:00,46.25,46.4,46.23,46.36,91108.0,44.252,44.3955,44.2328,44.3572,91108.0
2020-11-30 12:30:00,46.38,46.42,46.34,46.35,89490.0,44.3763,44.4146,44.3381,44.3476,89490.0
2020-11-30 12:40:00,46.38,46.46,46.32,46.45,161284.0,44.3763,44.4529,44.3189,44.4433,161284.0
2020-11-30 12:50:00,46.45,46.57,46.44,46.55,131878.0,44.4433,44.5581,44.4338,44.539,131878.0
2020-11-30 13:00:00,46.55,46.58,46.46,46.46,78762.0,44.539,44.5677,44.4529,44.4529,78762.0
2020-11-30 13:10:00,46.48,46.48,46.36,46.43,28660.0,44.472,44.472,44.3572,44.4242,28660.0
2020-11-30 13:20:00,46.41,46.49,46.41,46.43,14830.0,44.4051,44.4816,44.4051,44.4242,14830.0
2020-11-30 13:30:00,46.41,46.43,46.32,46.35,31596.0,44.4051,44.4242,44.3189,44.3476,31596.0
2020-11-30 13:40:00,46.41,46.5,46.37,46.46,35584.0,44.4051,44.4912,44.3668,44.4529,35584.0
2020-11-30 13:50:00,46.47,46.52,46.29,46.31,54178.0,44.4625,44.5103,44.2902,44.3094,54178.0
2020-11-30 14:00:00,46.29,46.29,46.13,46.24,74146.0,44.2902,44.2902,44.1371,44.2424,74146.0
2020-11-30 14:10:00,46.22,46.35,46.19,46.3,38308.0,44.2233,44.3476,44.1946,44.2998,38308.0
2020-11-30 14:20:00,46.3,46.42,46.27,46.39,32926.0,44.2998,44.4146,44.2711,44.3859,32926.0
2020-11-30 14:30:00,46.4,46.4,46.24,46.24,53696.0,44.3955,44.3955,44.2424,44.2424,53696.0
2020-11-30 14:40:00,46.24,46.32,46.16,46.26,67316.0,44.2424,44.3189,44.1659,44.2615,67316.0
2020-11-30 14:50:00,46.26,46.63,46.21,46.63,164830.0,44.2615,44.6155,44.2137,44.6155,164830.0
2020-11-30 15:00:00,46.63,46.7,46.4,46.43,142828.0,44.6155,44.6825,44.3955,44.4242,142828.0
2020-11-30 15:10:00,46.42,46.51,46.24,46.49,133232.0,44.4146,44.5007,44.2424,44.4816,133232.0
2020-11-30 15:20:00,46.46,46.53,46.28,46.29,92020.0,44.4529,44.5199,44.2807,44.2902,92020.0
2020-11-30 15:30:00,46.27,46.44,46.25,46.38,109618.0,44.2711,44.4338,44.252,44.3763,109618.0
2020-11-30 15:40:00,46.35,46.57,46.34,46.47,187754.0,44.3476,44.5581,44.3381,44.4625,187754.0
2020-11-30 15:50:00,46.48,46.9,46.4,46.8,439200.0,44.472,44.8739,44.3955,44.7782,439200.0
2020-12-01 09:30:00,48.24,48.34,47.96,48.3,485078.0,46.156,46.2517,45.8881,46.2134,485078.0
2020-12-01 09:40:00,48.27,48.45,48.16,48.28,229112.0,46.1847,46.3569,46.0794,46.1943,229112.0
2020-12-01 09:50:00,48.27,48.46,48.26,48.35,138514.0,46.1847,46.3665,46.1751,46.2612,138514.0
2020-12-01 10:00:00,48.35,48.7,48.31,48.54,205522.0,46.2612,46.5961,46.223,46.443,205522.0
2020-12-01 10:10:00,48.54,48.74,48.48,48.74,127624.0,46.443,46.6344,46.3856,46.6344,127624.0
2020-12-01 10:20:00,48.74,48.84,48.65,48.65,87194.0,46.6344,46.7301,46.5483,46.5483,87194.0
2020-12-01 10:30:00,48.67,48.74,48.38,48.45,90778.0,46.5674,46.6344,46.2899,46.3569,90778.0
2020-12-01 10:40:00,48.47,48.54,48.26,48.38,55458.0,46.3761,46.443,46.1751,46.2899,55458.0
2020-12-01 10:50:00,48.41,48.46,48.31,48.39,40244.0,46.3186,46.3665,46.223,46.2995,40244.0
2020-12-01 11:00:00,48.41,48.56,48.41,48.55,48282.0,46.3186,46.4622,46.3186,46.4526,48282.0
2020-12-01 11:10:00,48.52,48.62,48.47,48.57,34414.0,46.4239,46.5196,46.3761,46.4717,34414.0
2020-12-01 11:20:00,48.52,48.55,48.24,48.27,39472.0,46.4239,46.4526,46.156,46.1847,39472.0
2020-12-01 11:30:00,48.3,48.38,48.03,48.16,107064.0,46.2134,46.2899,45.9551,46.0794,107064.0
2020-12-01 11:40:00,48.17,48.24,47.97,47.97,73978.0,46.089,46.156,45.8977,45.8977,73978.0
2020-12-01 11:50:00,47.98,47.99,47.84,47.92,130056.0,45.9072,45.9168,45.7733,45.8498,130056.0
2020-12-01 12:00:00,47.9,48.1,47.87,48.06,102202.0,45.8307,46.022,45.802,45.9838,102202.0
2020-12-01 12:10:00,48.05,48.05,47.89,47.89,30038.0,45.9742,45.9742,45.8211,45.8211,30038.0
2020-12-01 12:20:00,47.91,48.05,47.9,48.05,45424.0,45.8402,45.9742,45.8307,45.9742,45424.0
2020-12-01 12:30:00,48.02,48.1,47.92,47.94,28270.0,45.9455,46.022,45.8498,45.869,28270.0
2020-12-01 12:40:00,47.91,48.04,47.87,48.02,39722.0,45.8402,45.9646,45.802,45.9455,39722.0
2020-12-01 12:50:00,48.03,48.03,47.95,47.96,24436.0,45.9551,45.9551,45.8785,45.8881,24436.0
2020-12-01 13:00:00,47.96,48.02,47.93,48.01,23330.0,45.8881,45.9455,45.8594,45.9359,23330.0
2020-12-01 13:10:00,48.01,48.07,47.94,47.97,72870.0,45.9359,45.9933,45.869,45.8977,72870.0
2020-12-01 13:20:00,47.97,48.06,47.96,48.04,34260.0,45.8977,45.9838,45.8881,45.9646,34260.0
2020-12-01 13:30:00,48.05,48.15,48.0,48.13,56180.0,45.9742,46.0699,45.9264,46.0507,56180.0
2020-12-01 13:40:00,48.12,48.15,48.04,48.1,27886.0,46.0412,46.0699,45.9646,46.022,27886.0
2020-12-01 13:50:00,48.07,48.09,47.98,48.09,31104.0,45.9933,46.0125,45.9072,46.0125,31104.0
2020-12-01 14:00:00,48.09,48.17,48.07,48.13,41034.0,46.0125,46.089,45.9933,46.0507,41034.0
2020-12-01 14:10:00,48.12,48.26,48.09,48.13,53918.0,46.0412,46.1751,46.0125,46.0507,53918.0
2020-12-01 14:20:00,48.1,48.1,48.01,48.08,74532.0,46.022,46.022,45.9359,46.0029,74532.0
2020-12-01 14:30:00,48.07,48.08,47.96,48.05,72980.0,45.9933,46.0029,45.8881,45.9742,72980.0
2020-12-01 14:40:00,48.04,48.24,48.04,48.2,71146.0,45.9646,46.156,45.9646,46.1177,71146.0
2020-12-01 14:50:00,48.17,48.17,47.96,47.97,72956.0,46.089,46.089,45.8881,45.8977,72956.0
2020-12-01 15:00:00,47.98,48.01,47.57,47.66,121424.0,45.9072,45.9359,45.5149,45.6011,121424.0
2020-12-01 15:10:00,47.67,47.77,47.58,47.59,115706.0,45.6106,45.7063,45.5245,45.5341,115706.0
2020-12-01 15:20:00,47.57,47.8,47.57,47.78,103192.0,45.5149,45.735,45.5149,45.7159,103192.0
2020-12-01 15:30:00,47.78,47.79,47.59,47.63,76902.0,45.7159,45.7254,45.5341,45.5723,76902.0
2020-12-01 15:40:00,47.6,47.73,47.49,47.73,141316.0,45.5436,45.668,45.4384,45.668,141316.0
2020-12-01 15:50:00,47.7,47.81,47.52,47.62,302862.0,45.6393,45.7446,45.4671,45.5628,302862.0
2020-12-02 09:30:00,46.98,47.08,46.62,47.02,179210.0,44.9504,45.0461,44.606,44.9887,179210.0
2020-12-02 09:40:00,46.99,47.2,46.86,47.04,116064.0,44.96,45.1609,44.8356,45.0078,116064.0
2020-12-02 09:50:00,47.02,47.34,47.0,47.28,103142.0,44.9887,45.2949,44.9696,45.2375,103142.0
2020-12-02 10:00:00,47.31,47.41,47.24,47.29,106702.0,45.2662,45.3619,45.1992,45.247,106702.0
2020-12-02 10:10:00,47.32,47.46,47.27,47.38,60070.0,45.2757,45.4097,45.2279,45.3331,60070.0
2020-12-02 10:20:00,47.35,47.6,47.31,47.6,88254.0,45.3044,45.5436,45.2662,45.5436,88254.0
2020-12-02 10:30:00,47.6,47.61,47.4,47.41,45948.0,45.5436,45.5532,45.3523,45.3619,45948.0
2020-12-02 10:40:00,47.43,47.49,47.32,47.35,33488.0,45.381,45.4384,45.2757,45.3044,33488.0
2020-12-02 10:50:00,47.31,47.45,47.27,47.44,29990.0,45.2662,45.4001,45.2279,45.3906,29990.0
2020-12-02 11:00:00,47.43,47.54,47.43,47.51,31190.0,45.381,45.4862,45.381,45.4575,31190.0
2020-12-02 11:10:00,47.51,47.69,47.49,47.49,64820.0,45.4575,45.6298,45.4384,45.4384,64820.0
2020-12-02 11:20:00,47.51,47.62,47.51,47.6,34802.0,45.4575,45.5628,45.4575,45.5436,34802.0
2020-12-02 11:30:00,47.63,47.7,47.54,47.68,40724.0,45.5723,45.6393,45.4862,45.6202,40724.0
2020-12-02 11:40:00,47.68,47.69,47.61,47.65,56036.0,45.6202,45.6298,45.5532,45.5915,56036.0
2020-12-02 11:50:00,47.65,47.72,47.59,47.63,19856.0,45.5915,45.6585,45.5341,45.5723,19856.0
2020-12-02 12:00:00,47.65,47.65,47.49,47.52,21380.0,45.5915,45.5915,45.4384,45.4671,21380.0
2020-12-02 12:10:00,47.52,47.57,47.49,47.57,16174.0,45.4671,45.5149,45.4384,45.5149,16174.0
2020-12-02 12:20:00,47.58,47.6,47.53,47.58,20522.0,45.5245,45.5436,45.4767,45.5245,20522.0
2020-12-02 12:30:00,47.53,47.58,47.52,47.56,9416.0,45.4767,45.5245,45.4671,45.5054,9416.0
2020-12-02 12:40:00,47.54,47.63,47.54,47.63,18046.0,45.4862,45.5723,45.4862,45.5723,18046.0
2020-12-02 12:50:00,47.63,47.76,47.59,47.6,70230.0,45.5723,45.6967,45.5341,45.5436,70230.0
2020-12-02 13:00:00,47.57,47.6,47.51,47.53,18234.0,45.5149,45.5436,45.4575,45.4767,18234.0
2020-12-02 13:10:00,47.52,47.56,47.49,47.55,13842.0,45.4671,45.5054,45.4384,45.4958,13842.0
2020-12-02 13:20:00,47.51,47.57,47.46,47.56,23142.0,45.4575,45.5149,45.4097,45.5054,23142.0
2020-12-02 13:30:00,47.56,47.63,47.51,47.61,11828.0,45.5054,45.5723,45.4575,45.5532,11828.0
2020-12-02 13:40:00,47.6,47.62,47.5,47.52,26016.0,45.5436,45.5628,45.448,45.4671,26016.0
2020-12-02 13:50:00,47.52,47.6,47.44,47.44,17764.0,45.4671,45.5436,45.3906,45.3906,17764.0
2020-12-02 14:00:00,47.43,47.52,47.38,47.44,25234.0,45.381,45.4671,45.3331,45.3906,25234.0
2020-12-02 14:10:00,47.44,47.63,47.41,47.6,25856.0,45.3906,45.5723,45.3619,45.5436,25856.0
2020-12-02 14:20:00,47.63,47.79,47.61,47.77,32940.0,45.5723,45.7254,45.5532,45.7063,32940.0
2020-12-02 14:30:00,47.75,47.96,47.74,47.84,105206.0,45.6872,45.8881,45.6776,45.7733,105206.0
2020-12-02 14:40:00,47.84,47.85,47.77,47.83,23854.0,45.7733,45.7828,45.7063,45.7637,23854.0
2020-12-02 14:50:00,47.85,47.96,47.81,47.94,32644.0,45.7828,45.8881,45.7446,45.869,32644.0
2020-12-02 15:00:00,47.96,47.98,47.88,47.91,36054.0,45.8881,45.9072,45.8115,45.8402,36054.0
2020-12-02 15:10:00,47.91,47.99,47.88,47.91,35302.0,45.8402,45.9168,45.8115,45.8402,35302.0
2020-12-02 15:20:00,47.93,47.94,47.79,47.88,56766.0,45.8594,45.869,45.7254,45.8115,56766.0
2020-12-02 15:30:00,47.88,47.99,47.87,47.94,46232.0,45.8115,45.9168,45.802,45.869,46232.0
2020-12-02 15:40:00,47.92,48.04,47.9,48.01,98734.0,45.8498,45.9646,45.8307,45.9359,98734.0
2020-12-02 15:50:00,47.98,48.07,47.77,47.98,112670.0,45.9072,45.9933,45.7063,45.9072,112670.0
2020-12-03 09:30:00,48.08,48.38,48.06,48.28,271668.0,46.0029,46.2899,45.9838,46.1943,271668.0
2020-12-03 09:40:00,48.29,48.49,48.29,48.39,201978.0,46.2038,46.3952,46.2038,46.2995,201978.0
2020-12-03 09:50:00,48.4,48.4,48.15,48.29,94278.0,46.3091,46.3091,46.0699,46.2038,94278.0
2020-12-03 10:00:00,48.35,48.56,48.34,48.45,157760.0,46.2612,46.4622,46.2517,46.3569,157760.0
2020-12-03 10:10:00,48.42,48.63,48.38,48.61,84682.0,46.3282,46.5291,46.2899,46.51,84682.0
2020-12-03 10:20:00,48.63,48.66,48.48,48.52,93344.0,46.5291,46.5578,46.3856,46.4239,93344.0
2020-12-03 10:30:00,48.51,48.7,48.51,48.69,109330.0,46.4143,46.5961,46.4143,46.5866,109330.0
2020-12-03 10:40:00,48.68,48.79,48.65,48.74,131148.0,46.577,46.6822,46.5483,46.6344,131148.0
2020-12-03 10:50:00,48.77,48.83,48.7,48.7,58178.0,46.6631,46.7205,46.5961,46.5961,58178.0
2020-12-03 11:00:00,48.74,48.82,48.69,48.71,42484.0,46.6344,46.7109,46.5866,46.6057,42484.0
2020-12-03 11:10:00,48.7,48.74,48.57,48.74,72578.0,46.5961,46.6344,46.4717,46.6344,72578.0
2020-12-03 11:20:00,48.74,48.85,48.73,48.77,37888.0,46.6344,46.7396,46.6248,46.6631,37888.0
2020-12-03 11:30:00,48.8,48.82,48.74,48.77,151798.0,46.6918,46.7109,46.6344,46.6631,151798.0
2020-12-03 11:40:00,48.8,48.88,48.74,48.8,28096.0,46.6918,46.7683,46.6344,46.6918,28096.0
2020-12-03 11:50:00,48.81,48.81,48.69,48.71,26570.0,46.7014,46.7014,46.5866,46.6057,26570.0
2020-12-03 12:00:00,48.71,48.81,48.63,48.69,172670.0,46.6057,46.7014,46.5291,46.5866,172670.0
2020-12-03 12:10:00,48.69,48.71,48.62,48.71,55960.0,46.5866,46.6057,46.5196,46.6057,55960.0
2020-12-03 12:20:00,48.69,48.77,48.68,48.77,92932.0,46.5866,46.6631,46.577,46.6631,92932.0
2020-12-03 12:30:00,48.74,48.85,48.71,48.77,121600.0,46.6344,46.7396,46.6057,46.6631,121600.0
2020-12-03 12:40:00,48.77,48.8,48.68,48.77,35284.0,46.6631,46.6918,46.577,46.6631,35284.0
2020-12-03 12:50:00,48.77,48.85,48.71,48.84,55176.0,46.6631,46.7396,46.6057,46.7301,55176.0
2020-12-03 13:00:00,48.83,48.85,48.63,48.65,36290.0,46.7205,46.7396,46.5291,46.5483,36290.0
2020-12-03 13:10:00,48.69,48.72,48.63,48.63,26226.0,46.5866,46.6153,46.5291,46.5291,26226.0
2020-12-03 13:20:00,48.65,48.7,48.58,48.65,210444.0,46.5483,46.5961,46.4813,46.5483,210444.0
2020-12-03 13:30:00,48.63,48.66,48.53,48.55,48138.0,46.5291,46.5578,46.4335,46.4526,48138.0
2020-12-03 13:40:00,48.53,48.56,48.42,48.52,80794.0,46.4335,46.4622,46.3282,46.4239,80794.0
2020-12-03 13:50:00,48.48,48.54,48.32,48.37,59880.0,46.3856,46.443,46.2325,46.2804,59880.0
2020-12-03 14:00:00,48.38,48.58,48.37,48.55,130664.0,46.2899,46.4813,46.2804,46.4526,130664.0
2020-12-03 14:10:00,48.56,48.65,48.55,48.63,84308.0,46.4622,46.5483,46.4526,46.5291,84308.0
2020-12-03 14:20:00,48.6,48.65,48.55,48.63,37702.0,46.5004,46.5483,46.4526,46.5291,37702.0
2020-12-03 14:30:00,48.65,48.73,48.65,48.72,61112.0,46.5483,46.6248,46.5483,46.6153,61112.0
2020-12-03 14:40:00,48.7,48.74,48.69,48.73,84570.0,46.5961,46.6344,46.5866,46.6248,84570.0
2020-12-03 14:50:00,48.73,48.79,48.68,48.74,65980.0,46.6248,46.6822,46.577,46.6344,65980.0
2020-12-03 15:00:00,48.74,48.8,48.64,48.66,70260.0,46.6344,46.6918,46.5387,46.5578,70260.0
2020-12-03 15:10:00,48.66,48.91,48.66,48.91,202088.0,46.5578,46.797,46.5578,46.797,202088.0
2020-12-03 15:20:00,48.88,49.03,48.87,48.98,181958.0,46.7683,46.9119,46.7588,46.864,181958.0
2020-12-03 15:30:00,48.98,48.99,48.48,48.48,171568.0,46.864,46.8736,46.3856,46.3856,171568.0
2020-12-03 15:40:00,48.45,48.52,47.94,48.41,316010.0,46.3569,46.4239,45.869,46.3186,316010.0
2020-12-03 15:50:00,48.36,48.42,47.92,48.37,518694.0,46.2708,46.3282,45.8498,46.2804,518694.0
2020-12-04 09:30:00,48.72,48.95,48.65,48.87,171124.0,46.6153,46.8353,46.5483,46.7588,171124.0
2020-12-04 09:40:00,48.87,49.1,48.86,48.95,166164.0,46.7588,46.9788,46.7492,46.8353,166164.0
2020-12-04 09:50:00,48.96,49.01,48.88,48.98,94620.0,46.8449,46.8927,46.7683,46.864,94620.0
2020-12-04 10:00:00,48.92,49.02,48.85,48.99,105536.0,46.8066,46.9023,46.7396,46.8736,105536.0
2020-12-04 10:10:00,48.96,49.13,48.85,49.04,138712.0,46.8449,47.0075,46.7396,46.9214,138712.0
2020-12-04 10:20:00,49.04,49.1,49.0,49.04,42006.0,46.9214,46.9788,46.8832,46.9214,42006.0
2020-12-04 10:30:00,49.06,49.21,49.04,49.11,69432.0,46.9406,47.0841,46.9214,46.9884,69432.0
2020-12-04 10:40:00,49.12,49.27,49.09,49.2,100056.0,46.998,47.1415,46.9693,47.0745,100056.0
2020-12-04 10:50:00,49.2,49.26,49.15,49.24,37752.0,47.0745,47.1319,47.0267,47.1128,37752.0
2020-12-04 11:00:00,49.24,49.3,49.15,49.21,56756.0,47.1128,47.1702,47.0267,47.0841,56756.0
2020-12-04 11:10:00,49.2,49.22,49.17,49.2,24276.0,47.0745,47.0937,47.0458,47.0745,24276.0
2020-12-04 11:20:00,49.18,49.2,49.13,49.18,43100.0,47.0554,47.0745,47.0075,47.0554,43100.0
2020-12-04 11:30:00,49.19,49.27,49.19,49.22,31058.0,47.065,47.1415,47.065,47.0937,31058.0
2020-12-04 11:40:00,49.25,49.26,49.18,49.24,12118.0,47.1224,47.1319,47.0554,47.1128,12118.0
2020-12-04 11:50:00,49.24,49.3,49.23,49.26,12824.0,47.1128,47.1702,47.1032,47.1319,12824.0
2020-12-04 12:00:00,49.26,49.31,49.26,49.28,20252.0,47.1319,47.1798,47.1319,47.1511,20252.0
2020-12-04 12:10:00,49.27,49.31,49.24,49.27,25096.0,47.1415,47.1798,47.1128,47.1415,25096.0
2020-12-04 12:20:00,49.23,49.34,49.2,49.32,28878.0,47.1032,47.2085,47.0745,47.1893,28878.0
2020-12-04 12:30:00,49.32,49.33,49.17,49.17,13172.0,47.1893,47.1989,47.0458,47.0458,13172.0
2020-12-04 12:40:00,49.19,49.22,49.12,49.15,30942.0,47.065,47.0937,46.998,47.0267,30942.0
2020-12-04 12:50:00,49.16,49.2,49.12,49.19,26020.0,47.0362,47.0745,46.998,47.065,26020.0
2020-12-04 13:00:00,49.19,49.24,49.19,49.23,26098.0,47.065,47.1128,47.065,47.1032,26098.0
2020-12-04 13:10:00,49.23,49.31,49.22,49.29,31548.0,47.1032,47.1798,47.0937,47.1606,31548.0
2020-12-04 13:20:00,49.27,49.27,49.23,49.27,15008.0,47.1415,47.1415,47.1032,47.1415,15008.0
2020-12-04 13:30:00,49.29,49.42,49.26,49.42,77070.0,47.1606,47.285,47.1319,47.285,77070.0
2020-12-04 13:40:00,49.41,49.41,49.29,49.3,22444.0,47.2754,47.2754,47.1606,47.1702,22444.0
2020-12-04 13:50:00,49.29,49.3,49.18,49.23,43508.0,47.1606,47.1702,47.0554,47.1032,43508.0
2020-12-04 14:00:00,49.23,49.29,49.2,49.26,15472.0,47.1032,47.1606,47.0745,47.1319,15472.0
2020-12-04 14:10:00,49.25,49.33,49.24,49.31,60514.0,47.1224,47.1989,47.1128,47.1798,60514.0
2020-12-04 14:20:00,49.31,49.35,49.19,49.23,42616.0,47.1798,47.218,47.065,47.1032,42616.0
2020-12-04 14:30:00,49.22,49.27,49.19,49.24,47584.0,47.0937,47.1415,47.065,47.1128,47584.0
2020-12-04 14:40:00,49.23,49.42,49.23,49.4,26400.0,47.1032,47.285,47.1032,47.2659,26400.0
2020-12-04 14:50:00,49.38,49.38,49.29,49.36,30060.0,47.2467,47.2467,47.1606,47.2276,30060.0
2020-12-04 15:00:00,49.39,49.43,49.27,49.33,34194.0,47.2563,47.2946,47.1415,47.1989,34194.0
2020-12-04 15:10:00,49.34,49.34,49.2,49.27,45122.0,47.2085,47.2085,47.0745,47.1415,45122.0
2020-12-04 15:20:00,49.29,49.36,49.13,49.24,42596.0,47.1606,47.2276,47.0075,47.1128,42596.0
2020-12-04 15:30:00,49.29,49.37,49.26,49.29,40386.0,47.1606,47.2372,47.1319,47.1606,40386.0
2020-12-04 15:40:00,49.3,49.52,49.26,49.4,78100.0,47.1702,47.3807,47.1319,47.2659,78100.0
2020-12-04 15:50:00,49.38,49.6,49.32,49.6,265244.0,47.2467,47.4572,47.1893,47.4572,265244.0
2020-12-07 09:30:00,49.04,49.41,48.99,49.29,146448.0,46.9214,47.2754,46.8736,47.1606,146448.0
2020-12-07 09:40:00,49.29,49.3,48.96,49.02,135422.0,47.1606,47.1702,46.8449,46.9023,135422.0
2020-12-07 09:50:00,49.02,49.03,48.76,49.02,133742.0,46.9023,46.9119,46.6535,46.9023,133742.0
2020-12-07 10:00:00,49.04,49.04,48.71,48.78,112062.0,46.9214,46.9214,46.6057,46.6727,112062.0
2020-12-07 10:10:00,48.81,48.92,48.78,48.87,55138.0,46.7014,46.8066,46.6727,46.7588,55138.0
2020-12-07 10:20:00,48.84,48.88,48.79,48.84,83742.0,46.7301,46.7683,46.6822,46.7301,83742.0
2020-12-07 10:30:00,48.9,48.97,48.88,48.97,64742.0,46.7875,46.8545,46.7683,46.8545,64742.0
2020-12-07 10:40:00,48.99,49.01,48.91,48.96,43598.0,46.8736,46.8927,46.797,46.8449,43598.0
2020-12-07 10:50:00,48.93,49.01,48.85,48.89,47860.0,46.8162,46.8927,46.7396,46.7779,47860.0
2020-12-07 11:00:00,48.86,48.96,48.86,48.88,55120.0,46.7492,46.8449,46.7492,46.7683,55120.0
2020-12-07 11:10:00,48.87,48.94,48.87,48.91,70452.0,46.7588,46.8258,46.7588,46.797,70452.0
2020-12-07 11:20:00,48.91,48.97,48.84,48.93,43096.0,46.797,46.8545,46.7301,46.8162,43096.0
2020-12-07 11:30:00,48.94,49.0,48.9,48.99,26458.0,46.8258,46.8832,46.7875,46.8736,26458.0
2020-12-07 11:40:00,49.02,49.05,48.93,49.02,43404.0,46.9023,46.931,46.8162,46.9023,43404.0
2020-12-07 11:50:00,48.99,49.1,48.85,49.05,71476.0,46.8736,46.9788,46.7396,46.931,71476.0
2020-12-07 12:00:00,48.99,49.13,48.92,49.09,56934.0,46.8736,47.0075,46.8066,46.9693,56934.0
2020-12-07 12:10:00,49.09,49.1,48.92,48.99,82200.0,46.9693,46.9788,46.8066,46.8736,82200.0
2020-12-07 12:20:00,48.97,48.99,48.87,48.91,70932.0,46.8545,46.8736,46.7588,46.797,70932.0
2020-12-07 12:30:00,48.92,48.92,48.87,48.91,24974.0,46.8066,46.8066,46.7588,46.797,24974.0
2020-12-07 12:40:00,48.92,48.93,48.88,48.91,38750.0,46.8066,46.8162,46.7683,46.797,38750.0
2020-12-07 12:50:00,48.94,48.94,48.79,48.79,27226.0,46.8258,46.8258,46.6822,46.6822,27226.0
2020-12-07 13:00:00,48.77,48.79,48.6,48.68,125662.0,46.6631,46.6822,46.5004,46.577,125662.0
2020-12-07 13:10:00,48.67,48.68,48.52,48.64,66436.0,46.5674,46.577,46.4239,46.5387,66436.0
2020-12-07 13:20:00,48.63,48.78,48.63,48.72,115940.0,46.5291,46.6727,46.5291,46.6153,115940.0
2020-12-07 13:30:00,48.71,48.81,48.69,48.74,37200.0,46.6057,46.7014,46.5866,46.6344,37200.0
2020-12-07 13:40:00,48.72,48.72,48.52,48.59,90122.0,46.6153,46.6153,46.4239,46.4909,90122.0
2020-12-07 13:50:00,48.6,48.67,48.59,48.6,26942.0,46.5004,46.5674,46.4909,46.5004,26942.0
2020-12-07 14:00:00,48.58,48.61,48.4,48.61,112258.0,46.4813,46.51,46.3091,46.51,112258.0
2020-12-07 14:10:00,48.59,48.6,48.46,48.55,48340.0,46.4909,46.5004,46.3665,46.4526,48340.0
2020-12-07 14:20:00,48.57,48.66,48.55,48.62,40924.0,46.4717,46.5578,46.4526,46.5196,40924.0
2020-12-07 14:30:00,48.64,48.71,48.63,48.69,39782.0,46.5387,46.6057,46.5291,46.5866,39782.0
2020-12-07 14:40:00,48.69,48.74,48.69,48.73,23452.0,46.5866,46.6344,46.5866,46.6248,23452.0
2020-12-07 14:50:00,48.74,48.76,48.58,48.58,45070.0,46.6344,46.6535,46.4813,46.4813,45070.0
2020-12-07 15:00:00,48.61,48.66,48.54,48.58,50424.0,46.51,46.5578,46.443,46.4813,50424.0
2020-12-07 15:10:00,48.57,48.71,48.55,48.69,40116.0,46.4717,46.6057,46.4526,46.5866,40116.0
2020-12-07 15:20:00,48.7,48.8,48.7,48.77,72544.0,46.5961,46.6918,46.5961,46.6631,72544.0
2020-12-07 15:30:00,48.77,48.88,48.73,48.77,87508.0,46.6631,46.7683,46.6248,46.6631,87508.0
2020-12-07 15:40:00,48.73,48.74,48.38,48.45,127754.0,46.6248,46.6344,46.2899,46.3569,127754.0
2020-12-07 15:50:00,48.45,48.94,48.43,48.89,159368.0,46.3569,46.8258,46.3378,46.7779,159368.0
2020-12-08 09:30:00,48.35,48.81,48.35,48.77,153790.0,46.2612,46.7014,46.2612,46.6631,153790.0
2020-12-08 09:40:00,48.77,48.81,48.67,48.67,105332.0,46.6631,46.7014,46.5674,46.5674,105332.0
2020-12-08 09:50:00,48.67,48.85,48.66,48.77,64588.0,46.5674,46.7396,46.5578,46.6631,64588.0
2020-12-08 10:00:00,48.77,48.91,48.61,48.88,111364.0,46.6631,46.797,46.51,46.7683,111364.0
2020-12-08 10:10:00,48.91,48.97,48.73,48.74,70994.0,46.797,46.8545,46.6248,46.6344,70994.0
2020-12-08 10:20:00,48.74,48.75,48.61,48.75,52106.0,46.6344,46.644,46.51,46.644,52106.0
2020-12-08 10:30:00,48.74,48.93,48.7,48.88,58116.0,46.6344,46.8162,46.5961,46.7683,58116.0
2020-12-08 10:40:00,48.88,49.02,48.87,48.98,105310.0,46.7683,46.9023,46.7588,46.864,105310.0
2020-12-08 10:50:00,48.95,49.08,48.95,49.06,93510.0,46.8353,46.9597,46.8353,46.9406,93510.0
2020-12-08 11:00:00,49.09,49.24,49.08,49.1,102022.0,46.9693,47.1128,46.9597,46.9788,102022.0
2020-12-08 11:10:00,49.09,49.22,49.07,49.2,63248.0,46.9693,47.0937,46.9501,47.0745,63248.0
2020-12-08 11:20:00,49.22,49.26,49.17,49.25,101630.0,47.0937,47.1319,47.0458,47.1224,101630.0
2020-12-08 11:30:00,49.28,49.37,49.27,49.33,48278.0,47.1511,47.2372,47.1415,47.1989,48278.0
2020-12-08 11:40:00,49.34,49.38,49.28,49.3,45690.0,47.2085,47.2467,47.1511,47.1702,45690.0
2020-12-08 11:50:00,49.32,49.38,49.3,49.33,75804.0,47.1893,47.2467,47.1702,47.1989,75804.0
2020-12-08 12:00:00,49.33,49.35,49.28,49.29,36350.0,47.1989,47.218,47.1511,47.1606,36350.0
2020-12-08 12:10:00,49.29,49.35,49.28,49.31,37948.0,47.1606,47.218,47.1511,47.1798,37948.0
2020-12-08 12:20:00,49.31,49.45,49.3,49.4,45214.0,47.1798,47.3137,47.1702,47.2659,45214.0
2020-12-08 12:30:00,49.38,49.43,49.37,49.39,20968.0,47.2467,47.2946,47.2372,47.2563,20968.0
2020-12-08 12:40:00,49.41,49.5,49.41,49.46,56050.0,47.2754,47.3616,47.2754,47.3233,56050.0
2020-12-08 12:50:00,49.48,49.59,49.41,49.44,79548.0,47.3424,47.4477,47.2754,47.3042,79548.0
2020-12-08 13:00:00,49.43,49.49,49.41,49.44,26560.0,47.2946,47.352,47.2754,47.3042,26560.0
2020-12-08 13:10:00,49.43,49.48,49.41,49.46,15846.0,47.2946,47.3424,47.2754,47.3233,15846.0
2020-12-08 13:20:00,49.44,49.49,49.42,49.47,12066.0,47.3042,47.352,47.285,47.3329,12066.0
2020-12-08 13:30:00,49.47,49.5,49.42,49.46,37358.0,47.3329,47.3616,47.285,47.3233,37358.0
2020-12-08 13:40:00,49.41,49.47,49.39,49.47,13060.0,47.2754,47.3329,47.2563,47.3329,13060.0
2020-12-08 13:50:00,49.47,49.48,49.37,49.41,37038.0,47.3329,47.3424,47.2372,47.2754,37038.0
2020-12-08 14:00:00,49.41,49.47,49.37,49.47,26184.0,47.2754,47.3329,47.2372,47.3329,26184.0
2020-12-08 14:10:00,49.47,49.56,49.45,49.56,43052.0,47.3329,47.419,47.3137,47.419,43052.0
2020-12-08 14:20:00,49.56,49.74,49.55,49.67,114748.0,47.419,47.5912,47.4094,47.5242,114748.0
2020-12-08 14:30:00,49.68,49.68,49.56,49.57,40464.0,47.5338,47.5338,47.419,47.4285,40464.0
2020-12-08 14:40:00,49.58,49.59,49.38,49.38,42900.0,47.4381,47.4477,47.2467,47.2467,42900.0
2020-12-08 14:50:00,49.38,49.41,49.34,49.38,61760.0,47.2467,47.2754,47.2085,47.2467,61760.0
2020-12-08 15:00:00,49.38,49.46,49.35,49.42,80218.0,47.2467,47.3233,47.218,47.285,80218.0
2020-12-08 15:10:00,49.44,49.45,49.29,49.33,108136.0,47.3042,47.3137,47.1606,47.1989,108136.0
2020-12-08 15:20:00,49.34,49.46,49.33,49.45,53284.0,47.2085,47.3233,47.1989,47.3137,53284.0
2020-12-08 15:30:00,49.43,49.5,49.38,49.39,74672.0,47.2946,47.3616,47.2467,47.2563,74672.0
2020-12-08 15:40:00,49.35,49.4,49.3,49.3,84198.0,47.218,47.2659,47.1702,47.1702,84198.0
2020-12-08 15:50:00,49.27,49.47,49.27,49.42,200200.0,47.1415,47.3329,47.1415,47.285,200200.0
2020-12-09 09:30:00,49.91,50.09,49.86,50.01,195920.0,47.7538,47.9261,47.706,47.8495,195920.0
2020-12-09 09:40:00,50.02,50.06,49.77,49.79,80796.0,47.8591,47.8974,47.6199,47.639,80796.0
2020-12-09 09:50:00,49.77,49.79,49.67,49.68,98158.0,47.6199,47.639,47.5242,47.5338,98158.0
2020-12-09 10:00:00,49.65,49.65,49.46,49.56,130838.0,47.5051,47.5051,47.3233,47.419,130838.0
2020-12-09 10:10:00,49.55,49.59,49.17,49.52,164740.0,47.4094,47.4477,47.0458,47.3807,164740.0
2020-12-09 10:20:00,49.49,49.53,49.43,49.47,56374.0,47.352,47.3903,47.2946,47.3329,56374.0
2020-12-09 10:30:00,49.45,49.52,49.27,49.3,45140.0,47.3137,47.3807,47.1415,47.1702,45140.0
2020-12-09 10:40:00,49.28,49.39,49.22,49.3,41076.0,47.1511,47.2563,47.0937,47.1702,41076.0
2020-12-09 10:50:00,49.27,49.3,49.1,49.18,58898.0,47.1415,47.1702,46.9788,47.0554,58898.0
2020-12-09 11:00:00,49.16,49.17,48.83,49.08,135084.0,47.0362,47.0458,46.7205,46.9597,135084.0
2020-12-09 11:10:00,49.09,49.16,48.97,48.99,43354.0,46.9693,47.0362,46.8545,46.8736,43354.0
2020-12-09 11:20:00,48.95,49.1,48.9,49.09,45490.0,46.8353,46.9788,46.7875,46.9693,45490.0
2020-12-09 11:30:00,49.07,49.13,48.94,49.13,47552.0,46.9501,47.0075,46.8258,47.0075,47552.0
2020-12-09 11:40:00,49.13,49.17,49.02,49.04,49060.0,47.0075,47.0458,46.9023,46.9214,49060.0
2020-12-09 11:50:00,49.02,49.25,48.98,49.24,36664.0,46.9023,47.1224,46.864,47.1128,36664.0
2020-12-09 12:00:00,49.24,49.3,49.17,49.29,41326.0,47.1128,47.1702,47.0458,47.1606,41326.0
2020-12-09 12:10:00,49.27,49.28,49.15,49.18,26342.0,47.1415,47.1511,47.0267,47.0554,26342.0
2020-12-09 12:20:00,49.18,49.31,49.15,49.29,32054.0,47.0554,47.1798,47.0267,47.1606,32054.0
2020-12-09 12:30:00,49.26,49.26,49.07,49.09,28278.0,47.1319,47.1319,46.9501,46.9693,28278.0
2020-12-09 12:40:00,49.07,49.12,48.89,48.94,52622.0,46.9501,46.998,46.7779,46.8258,52622.0
2020-12-09 12:50:00,48.9,49.15,48.77,49.08,84838.0,46.7875,47.0267,46.6631,46.9597,84838.0
2020-12-09 13:00:00,49.04,49.07,48.82,49.07,63608.0,46.9214,46.9501,46.7109,46.9501,63608.0
2020-12-09 13:10:00,49.03,49.08,48.85,48.91,39860.0,46.9119,46.9597,46.7396,46.797,39860.0
2020-12-09 13:20:00,48.96,48.97,48.7,48.78,130498.0,46.8449,46.8545,46.5961,46.6727,130498.0
2020-12-09 13:30:00,48.74,48.74,48.49,48.63,109700.0,46.6344,46.6344,46.3952,46.5291,109700.0
2020-12-09 13:40:00,48.6,48.8,48.56,48.76,89502.0,46.5004,46.6918,46.4622,46.6535,89502.0
2020-12-09 13:50:00,48.72,48.73,48.33,48.35,71154.0,46.6153,46.6248,46.2421,46.2612,71154.0
2020-12-09 14:00:00,48.35,48.74,48.35,48.66,89354.0,46.2612,46.6344,46.2612,46.5578,89354.0
2020-12-09 14:10:00,48.65,48.7,48.51,48.69,33972.0,46.5483,46.5961,46.4143,46.5866,33972.0
2020-12-09 14:20:00,48.68,48.97,48.65,48.95,75614.0,46.577,46.8545,46.5483,46.8353,75614.0
2020-12-09 14:30:00,48.93,48.96,48.7,48.7,73008.0,46.8162,46.8449,46.5961,46.5961,73008.0
2020-12-09 14:40:00,48.74,48.84,48.56,48.71,51834.0,46.6344,46.7301,46.4622,46.6057,51834.0
2020-12-09 14:50:00,48.64,48.76,48.57,48.68,29182.0,46.5387,46.6535,46.4717,46.577,29182.0
2020-12-09 15:00:00,48.7,48.84,48.6,48.81,36528.0,46.5961,46.7301,46.5004,46.7014,36528.0
2020-12-09 15:10:00,48.81,48.88,48.64,48.68,39250.0,46.7014,46.7683,46.5387,46.577,39250.0
2020-12-09 15:20:00,48.69,48.76,48.45,48.55,52782.0,46.5866,46.6535,46.3569,46.4526,52782.0
2020-12-09 15:30:00,48.52,48.75,48.52,48.74,72402.0,46.4239,46.644,46.4239,46.6344,72402.0
2020-12-09 15:40:00,48.73,49.05,48.73,48.82,150172.0,46.6248,46.931,46.6248,46.7109,150172.0
2020-12-09 15:50:00,48.87,49.16,48.77,48.77,104714.0,46.7588,47.0362,46.6631,46.6631,104714.0
2020-12-10 09:30:00,48.3,48.51,47.95,48.51,283738.0,46.2134,46.4143,45.8785,46.4143,283738.0
2020-12-10 09:40:00,48.54,48.76,48.39,48.53,93058.0,46.443,46.6535,46.2995,46.4335,93058.0
2020-12-10 09:50:00,48.56,48.9,48.55,48.82,83822.0,46.4622,46.7875,46.4526,46.7109,83822.0
2020-12-10 10:00:00,48.82,48.84,48.58,48.71,62886.0,46.7109,46.7301,46.4813,46.6057,62886.0
2020-12-10 10:10:00,48.74,48.8,48.63,48.68,31574.0,46.6344,46.6918,46.5291,46.577,31574.0
2020-12-10 10:20:00,48.72,48.72,48.55,48.57,53372.0,46.6153,46.6153,46.4526,46.4717,53372.0
2020-12-10 10:30:00,48.6,48.68,48.39,48.66,77258.0,46.5004,46.577,46.2995,46.5578,77258.0
2020-12-10 10:40:00,48.66,48.68,48.5,48.59,26942.0,46.5578,46.577,46.4048,46.4909,26942.0
2020-12-10 10:50:00,48.63,48.85,48.63,48.76,52912.0,46.5291,46.7396,46.5291,46.6535,52912.0
2020-12-10 11:00:00,48.76,48.84,48.68,48.68,33842.0,46.6535,46.7301,46.577,46.577,33842.0
2020-12-10 11:10:00,48.69,48.85,48.63,48.84,25840.0,46.5866,46.7396,46.5291,46.7301,25840.0
2020-12-10 11:20:00,48.86,48.88,48.77,48.81,57394.0,46.7492,46.7683,46.6631,46.7014,57394.0
2020-12-10 11:30:00,48.78,48.82,48.64,48.64,34618.0,46.6727,46.7109,46.5387,46.5387,34618.0
2020-12-10 11:40:00,48.66,48.67,48.52,48.56,35346.0,46.5578,46.5674,46.4239,46.4622,35346.0
2020-12-10 11:50:00,48.56,48.57,48.31,48.36,44562.0,46.4622,46.4717,46.223,46.2708,44562.0
2020-12-10 12:00:00,48.34,48.57,48.3,48.56,47234.0,46.2517,46.4717,46.2134,46.4622,47234.0
2020-12-10 12:10:00,48.59,48.65,48.54,48.6,75244.0,46.4909,46.5483,46.443,46.5004,75244.0
2020-12-10 12:20:00,48.62,48.69,48.54,48.66,98046.0,46.5196,46.5866,46.443,46.5578,98046.0
2020-12-10 12:30:00,48.68,48.79,48.67,48.7,17344.0,46.577,46.6822,46.5674,46.5961,17344.0
2020-12-10 12:40:00,48.73,48.82,48.68,48.68,48288.0,46.6248,46.7109,46.577,46.577,48288.0
2020-12-10 12:50:00,48.67,48.67,48.55,48.6,35380.0,46.5674,46.5674,46.4526,46.5004,35380.0
2020-12-10 13:00:00,48.59,48.73,48.58,48.7,27598.0,46.4909,46.6248,46.4813,46.5961,27598.0
2020-12-10 13:10:00,48.68,48.81,48.68,48.78,26628.0,46.577,46.7014,46.577,46.6727,26628.0
2020-12-10 13:20:00,48.78,48.78,48.67,48.7,22930.0,46.6727,46.6727,46.5674,46.5961,22930.0
2020-12-10 13:30:00,48.71,48.71,48.51,48.67,33644.0,46.6057,46.6057,46.4143,46.5674,33644.0
2020-12-10 13:40:00,48.63,48.63,48.45,48.52,104910.0,46.5291,46.5291,46.3569,46.4239,104910.0
2020-12-10 13:50:00,48.54,48.55,48.38,48.44,54324.0,46.443,46.4526,46.2899,46.3474,54324.0
2020-12-10 14:00:00,48.47,48.49,48.37,48.46,69176.0,46.3761,46.3952,46.2804,46.3665,69176.0
2020-12-10 14:10:00,48.43,48.43,48.24,48.31,70916.0,46.3378,46.3378,46.156,46.223,70916.0
2020-12-10 14:20:00,48.32,48.33,48.13,48.24,52702.0,46.2325,46.2421,46.0507,46.156,52702.0
2020-12-10 14:30:00,48.22,48.43,48.2,48.42,70942.0,46.1369,46.3378,46.1177,46.3282,70942.0
2020-12-10 14:40:00,48.42,48.47,48.33,48.43,77448.0,46.3282,46.3761,46.2421,46.3378,77448.0
2020-12-10 14:50:00,48.42,48.48,48.24,48.27,58884.0,46.3282,46.3856,46.156,46.1847,58884.0
2020-12-10 15:00:00,48.34,48.55,48.33,48.47,48066.0,46.2517,46.4526,46.2421,46.3761,48066.0
2020-12-10 15:10:00,48.49,48.68,48.46,48.65,107966.0,46.3952,46.577,46.3665,46.5483,107966.0
2020-12-10 15:20:00,48.62,48.73,48.6,48.65,60124.0,46.5196,46.6248,46.5004,46.5483,60124.0
2020-12-10 15:30:00,48.67,48.76,48.59,48.65,108738.0,46.5674,46.6535,46.4909,46.5483,108738.0
2020-12-10 15:40:00,48.63,48.81,48.62,48.67,111806.0,46.5291,46.7014,46.5196,46.5674,111806.0
2020-12-10 15:50:00,48.75,48.85,48.58,48.58,115888.0,46.644,46.7396,46.4813,46.4813,115888.0
2020-12-11 09:30:00,48.06,48.18,47.9,48.07,192984.0,45.9838,46.0986,45.8307,45.9933,192984.0
2020-12-11 09:40:00,48.09,48.12,47.85,47.94,85056.0,46.0125,46.0412,45.7828,45.869,85056.0
2020-12-11 09:50:00,47.9,48.17,47.73,48.16,103662.0,45.8307,46.089,45.668,46.0794,103662.0
2020-12-11 10:00:00,48.17,48.48,48.15,48.36,132512.0,46.089,46.3856,46.0699,46.2708,132512.0
2020-12-11 10:10:00,48.38,48.49,48.24,48.48,50580.0,46.2899,46.3952,46.156,46.3856,50580.0
2020-12-11 10:20:00,48.42,48.46,48.24,48.24,41260.0,46.3282,46.3665,46.156,46.156,41260.0
2020-12-11 10:30:00,48.26,48.28,48.17,48.25,56490.0,46.1751,46.1943,46.089,46.1656,56490.0
2020-12-11 10:40:00,48.26,48.29,48.13,48.15,28246.0,46.1751,46.2038,46.0507,46.0699,28246.0
2020-12-11 10:50:00,48.14,48.25,48.12,48.24,39940.0,46.0603,46.1656,46.0412,46.156,39940.0
2020-12-11 11:00:00,48.27,48.42,48.26,48.31,58930.0,46.1847,46.3282,46.1751,46.223,58930.0
2020-12-11 11:10:00,48.34,48.46,48.3,48.45,53942.0,46.2517,46.3665,46.2134,46.3569,53942.0
2020-12-11 11:20:00,48.42,48.42,48.16,48.16,28196.0,46.3282,46.3282,46.0794,46.0794,28196.0
2020-12-11 11:30:00,48.18,48.19,47.96,48.0,55326.0,46.0986,46.1082,45.8881,45.9264,55326.0
2020-12-11 11:40:00,47.99,48.1,47.9,48.1,66582.0,45.9168,46.022,45.8307,46.022,66582.0
2020-12-11 11:50:00,48.09,48.2,48.05,48.09,92648.0,46.0125,46.1177,45.9742,46.0125,92648.0
2020-12-11 12:00:00,48.12,48.13,47.98,47.98,67870.0,46.0412,46.0507,45.9072,45.9072,67870.0
2020-12-11 12:10:00,47.96,47.96,47.71,47.71,94676.0,45.8881,45.8881,45.6489,45.6489,94676.0
2020-12-11 12:20:00,47.72,47.97,47.69,47.97,104294.0,45.6585,45.8977,45.6298,45.8977,104294.0
2020-12-11 12:30:00,47.94,47.94,47.79,47.82,73804.0,45.869,45.869,45.7254,45.7541,73804.0
2020-12-11 12:40:00,47.83,48.18,47.83,48.17,53402.0,45.7637,46.0986,45.7637,46.089,53402.0
2020-12-11 12:50:00,48.15,48.24,48.14,48.21,45280.0,46.0699,46.156,46.0603,46.1273,45280.0
2020-12-11 13:00:00,48.21,48.27,48.15,48.18,34600.0,46.1273,46.1847,46.0699,46.0986,34600.0
2020-12-11 13:10:00,48.18,48.38,48.18,48.27,54054.0,46.0986,46.2899,46.0986,46.1847,54054.0
2020-12-11 13:20:00,48.27,48.4,48.21,48.4,78460.0,46.1847,46.3091,46.1273,46.3091,78460.0
2020-12-11 13:30:00,48.38,48.59,48.38,48.56,162916.0,46.2899,46.4909,46.2899,46.4622,162916.0
2020-12-11 13:40:00,48.53,48.58,48.44,48.55,65768.0,46.4335,46.4813,46.3474,46.4526,65768.0
2020-12-11 13:50:00,48.49,48.85,48.47,48.76,65816.0,46.3952,46.7396,46.3761,46.6535,65816.0
2020-12-11 14:00:00,48.76,48.83,48.67,48.71,87930.0,46.6535,46.7205,46.5674,46.6057,87930.0
2020-12-11 14:10:00,48.73,48.76,48.66,48.71,28278.0,46.6248,46.6535,46.5578,46.6057,28278.0
2020-12-11 14:20:00,48.7,48.75,48.57,48.64,32106.0,46.5961,46.644,46.4717,46.5387,32106.0
2020-12-11 14:30:00,48.67,48.87,48.66,48.76,42976.0,46.5674,46.7588,46.5578,46.6535,42976.0
2020-12-11 14:40:00,48.77,48.82,48.7,48.78,32410.0,46.6631,46.7109,46.5961,46.6727,32410.0
2020-12-11 14:50:00,48.76,48.77,48.63,48.65,35772.0,46.6535,46.6631,46.5291,46.5483,35772.0
2020-12-11 15:00:00,48.64,48.7,48.52,48.53,45804.0,46.5387,46.5961,46.4239,46.4335,45804.0
2020-12-11 15:10:00,48.55,48.87,48.55,48.83,68252.0,46.4526,46.7588,46.4526,46.7205,68252.0
2020-12-11 15:20:00,48.82,48.82,48.66,48.68,40672.0,46.7109,46.7109,46.5578,46.577,40672.0
2020-12-11 15:30:00,48.71,48.85,48.68,48.8,61520.0,46.6057,46.7396,46.577,46.6918,61520.0
2020-12-11 15:40:00,48.81,48.91,48.66,48.71,66378.0,46.7014,46.797,46.5578,46.6057,66378.0
2020-12-11 15:50:00,48.69,48.82,48.65,48.78,127884.0,46.5866,46.7109,46.5483,46.6727,127884.0
2020-12-14 09:30:00,49.8,49.97,49.66,49.96,303356.0,47.6486,47.8113,47.5146,47.8017,303356.0
2020-12-14 09:40:00,49.97,50.02,49.76,49.96,168164.0,47.8113,47.8591,47.6103,47.8017,168164.0
2020-12-14 09:50:00,49.93,50.05,49.82,49.9,69418.0,47.773,47.8878,47.6677,47.7443,69418.0
2020-12-14 10:00:00,49.92,50.1,49.91,50.05,79774.0,47.7634,47.9356,47.7538,47.8878,79774.0
2020-12-14 10:10:00,50.04,50.07,49.93,49.99,35788.0,47.8782,47.9069,47.773,47.8304,35788.0
2020-12-14 10:20:00,49.95,50.05,49.9,50.05,45790.0,47.7921,47.8878,47.7443,47.8878,45790.0
2020-12-14 10:30:00,50.06,50.18,49.99,50.0,76202.0,47.8974,48.0122,47.8304,47.84,76202.0
2020-12-14 10:40:00,50.01,50.02,49.67,49.67,73160.0,47.8495,47.8591,47.5242,47.5242,73160.0
2020-12-14 10:50:00,49.69,49.72,49.38,49.38,79744.0,47.5434,47.5721,47.2467,47.2467,79744.0
2020-12-14 11:00:00,49.38,49.52,49.24,49.25,51824.0,47.2467,47.3807,47.1128,47.1224,51824.0
2020-12-14 11:10:00,49.24,49.53,49.23,49.48,47594.0,47.1128,47.3903,47.1032,47.3424,47594.0
2020-12-14 11:20:00,49.52,49.52,49.27,49.28,70906.0,47.3807,47.3807,47.1415,47.1511,70906.0
2020-12-14 11:30:00,49.31,49.35,48.96,49.09,76156.0,47.1798,47.218,46.8449,46.9693,76156.0
2020-12-14 11:40:00,49.08,49.19,49.0,49.12,95700.0,46.9597,47.065,46.8832,46.998,95700.0
2020-12-14 11:50:00,49.12,49.22,49.05,49.11,53680.0,46.998,47.0937,46.931,46.9884,53680.0
2020-12-14 12:00:00,49.14,49.15,49.02,49.07,31720.0,47.0171,47.0267,46.9023,46.9501,31720.0
2020-12-14 12:10:00,49.07,49.19,48.94,48.95,62214.0,46.9501,47.065,46.8258,46.8353,62214.0
2020-12-14 12:20:00,48.95,49.02,48.86,49.01,65530.0,46.8353,46.9023,46.7492,46.8927,65530.0
2020-12-14 12:30:00,49.02,49.07,48.96,48.96,46622.0,46.9023,46.9501,46.8449,46.8449,46622.0
2020-12-14 12:40:00,48.95,48.95,48.77,48.81,77196.0,46.8353,46.8353,46.6631,46.7014,77196.0
2020-12-14 12:50:00,48.82,48.95,48.82,48.91,47528.0,46.7109,46.8353,46.7109,46.797,47528.0
2020-12-14 13:00:00,48.92,49.03,48.74,48.76,91600.0,46.8066,46.9119,46.6344,46.6535,91600.0
2020-12-14 13:10:00,48.74,48.93,48.73,48.91,56872.0,46.6344,46.8162,46.6248,46.797,56872.0
2020-12-14 13:20:00,48.93,48.95,48.79,48.79,37692.0,46.8162,46.8353,46.6822,46.6822,37692.0
2020-12-14 13:30:00,48.8,48.98,48.79,48.91,53712.0,46.6918,46.864,46.6822,46.797,53712.0
2020-12-14 13:40:00,48.92,48.92,48.65,48.7,119664.0,46.8066,46.8066,46.5483,46.5961,119664.0
2020-12-14 13:50:00,48.7,48.87,48.7,48.74,65342.0,46.5961,46.7588,46.5961,46.6344,65342.0
2020-12-14 14:00:00,48.79,48.82,48.68,48.74,34536.0,46.6822,46.7109,46.577,46.6344,34536.0
2020-12-14 14:10:00,48.76,48.77,48.56,48.72,57536.0,46.6535,46.6631,46.4622,46.6153,57536.0
2020-12-14 14:20:00,48.71,48.74,48.59,48.64,54042.0,46.6057,46.6344,46.4909,46.5387,54042.0
2020-12-14 14:30:00,48.62,48.64,48.38,48.46,83632.0,46.5196,46.5387,46.2899,46.3665,83632.0
2020-12-14 14:40:00,48.45,48.63,48.45,48.6,86786.0,46.3569,46.5291,46.3569,46.5004,86786.0
2020-12-14 14:50:00,48.63,48.79,48.59,48.72,77336.0,46.5291,46.6822,46.4909,46.6153,77336.0
2020-12-14 15:00:00,48.72,48.72,48.53,48.57,62528.0,46.6153,46.6153,46.4335,46.4717,62528.0
2020-12-14 15:10:00,48.6,48.68,48.52,48.56,117704.0,46.5004,46.577,46.4239,46.4622,117704.0
2020-12-14 15:20:00,48.55,48.69,48.54,48.54,101026.0,46.4526,46.5866,46.443,46.443,101026.0
2020-12-14 15:30:00,48.54,48.54,48.13,48.13,149496.0,46.443,46.443,46.0507,46.0507,149496.0
2020-12-14 15:40:00,48.13,48.19,47.94,48.16,220092.0,46.0507,46.1082,45.869,46.0794,220092.0
2020-12-14 15:50:00,48.16,48.27,47.84,47.84,333424.0,46.0794,46.1847,45.7733,45.7733,333424.0
2020-12-15 09:30:00,48.77,48.89,48.63,48.8,147082.0,46.6631,46.7779,46.5291,46.6918,147082.0
2020-12-15 09:40:00,48.79,48.86,48.44,48.47,82720.0,46.6822,46.7492,46.3474,46.3761,82720.0
2020-12-15 09:50:00,48.49,48.58,48.25,48.31,91742.0,46.3952,46.4813,46.1656,46.223,91742.0
2020-12-15 10:00:00,48.32,48.42,48.22,48.26,125264.0,46.2325,46.3282,46.1369,46.1751,125264.0
2020-12-15 10:10:00,48.24,48.47,48.21,48.38,119794.0,46.156,46.3761,46.1273,46.2899,119794.0
2020-12-15 10:20:00,48.34,48.41,48.23,48.27,33432.0,46.2517,46.3186,46.1464,46.1847,33432.0
2020-12-15 10:30:00,48.26,48.38,48.08,48.11,57894.0,46.1751,46.2899,46.0029,46.0316,57894.0
2020-12-15 10:40:00,48.16,48.3,48.07,48.3,48744.0,46.0794,46.2134,45.9933,46.2134,48744.0
2020-12-15 10:50:00,48.31,48.51,48.23,48.51,79028.0,46.223,46.4143,46.1464,46.4143,79028.0
2020-12-15 11:00:00,48.47,48.5,48.3,48.43,62346.0,46.3761,46.4048,46.2134,46.3378,62346.0
2020-12-15 11:10:00,48.47,48.66,48.47,48.61,38330.0,46.3761,46.5578,46.3761,46.51,38330.0
2020-12-15 11:20:00,48.63,48.73,48.61,48.72,35578.0,46.5291,46.6248,46.51,46.6153,35578.0
2020-12-15 11:30:00,48.69,48.72,48.6,48.7,25958.0,46.5866,46.6153,46.5004,46.5961,25958.0
2020-12-15 11:40:00,48.71,48.89,48.71,48.79,74860.0,46.6057,46.7779,46.6057,46.6822,74860.0
2020-12-15 11:50:00,48.81,48.87,48.68,48.77,46484.0,46.7014,46.7588,46.577,46.6631,46484.0
2020-12-15 12:00:00,48.78,48.9,48.77,48.8,51024.0,46.6727,46.7875,46.6631,46.6918,51024.0
2020-12-15 12:10:00,48.81,48.91,48.8,48.91,98792.0,46.7014,46.797,46.6918,46.797,98792.0
2020-12-15 12:20:00,48.91,48.97,48.85,48.85,33318.0,46.797,46.8545,46.7396,46.7396,33318.0
2020-12-15 12:30:00,48.88,49.05,48.85,49.02,73082.0,46.7683,46.931,46.7396,46.9023,73082.0
2020-12-15 12:40:00,49.06,49.18,49.04,49.18,56468.0,46.9406,47.0554,46.9214,47.0554,56468.0
2020-12-15 12:50:00,49.18,49.3,49.17,49.28,38242.0,47.0554,47.1702,47.0458,47.1511,38242.0
2020-12-15 13:00:00,49.31,49.55,49.27,49.44,85582.0,47.1798,47.4094,47.1415,47.3042,85582.0
2020-12-15 13:10:00,49.48,49.57,49.45,49.53,36944.0,47.3424,47.4285,47.3137,47.3903,36944.0
2020-12-15 13:20:00,49.51,49.51,49.38,49.43,47558.0,47.3711,47.3711,47.2467,47.2946,47558.0
2020-12-15 13:30:00,49.43,49.47,49.4,49.47,29776.0,47.2946,47.3329,47.2659,47.3329,29776.0
2020-12-15 13:40:00,49.47,49.53,49.44,49.51,28142.0,47.3329,47.3903,47.3042,47.3711,28142.0
2020-12-15 13:50:00,49.51,49.65,49.48,49.62,54778.0,47.3711,47.5051,47.3424,47.4764,54778.0
2020-12-15 14:00:00,49.6,49.61,49.52,49.52,30248.0,47.4572,47.4668,47.3807,47.3807,30248.0
2020-12-15 14:10:00,49.54,49.71,49.53,49.62,112476.0,47.3998,47.5625,47.3903,47.4764,112476.0
2020-12-15 14:20:00,49.64,49.7,49.59,49.63,51574.0,47.4955,47.5529,47.4477,47.4859,51574.0
2020-12-15 14:30:00,49.65,49.7,49.61,49.67,22394.0,47.5051,47.5529,47.4668,47.5242,22394.0
2020-12-15 14:40:00,49.7,49.73,49.64,49.67,71118.0,47.5529,47.5816,47.4955,47.5242,71118.0
2020-12-15 14:50:00,49.67,49.67,49.52,49.56,74154.0,47.5242,47.5242,47.3807,47.419,74154.0
2020-12-15 15:00:00,49.55,49.68,49.51,49.57,51418.0,47.4094,47.5338,47.3711,47.4285,51418.0
2020-12-15 15:10:00,49.59,49.63,49.54,49.57,34990.0,47.4477,47.4859,47.3998,47.4285,34990.0
2020-12-15 15:20:00,49.52,49.55,49.37,49.37,40690.0,47.3807,47.4094,47.2372,47.2372,40690.0
2020-12-15 15:30:00,49.37,49.38,49.27,49.37,60360.0,47.2372,47.2467,47.1415,47.2372,60360.0
2020-12-15 15:40:00,49.33,49.49,49.31,49.41,134890.0,47.1989,47.352,47.1798,47.2754,134890.0
2020-12-15 15:50:00,49.45,49.56,49.35,49.56,214704.0,47.3137,47.419,47.218,47.419,214704.0
2020-12-16 09:30:00,49.52,49.57,49.2,49.27,156822.0,47.3807,47.4285,47.0745,47.1415,156822.0
2020-12-16 09:40:00,49.27,49.5,49.26,49.4,126428.0,47.1415,47.3616,47.1319,47.2659,126428.0
2020-12-16 09:50:00,49.37,49.51,49.34,49.48,62478.0,47.2372,47.3711,47.2085,47.3424,62478.0
2020-12-16 10:00:00,49.48,49.51,49.4,49.47,52598.0,47.3424,47.3711,47.2659,47.3329,52598.0
2020-12-16 10:10:00,49.44,49.51,49.31,49.38,33898.0,47.3042,47.3711,47.1798,47.2467,33898.0
2020-12-16 10:20:00,49.4,49.58,49.37,49.53,37918.0,47.2659,47.4381,47.2372,47.3903,37918.0
2020-12-16 10:30:00,49.54,49.6,49.47,49.48,103030.0,47.3998,47.4572,47.3329,47.3424,103030.0
2020-12-16 10:40:00,49.49,49.55,49.4,49.4,24520.0,47.352,47.4094,47.2659,47.2659,24520.0
2020-12-16 10:50:00,49.38,49.46,49.21,49.25,53264.0,47.2467,47.3233,47.0841,47.1224,53264.0
2020-12-16 11:00:00,49.26,49.4,49.23,49.35,47656.0,47.1319,47.2659,47.1032,47.218,47656.0
2020-12-16 11:10:00,49.35,49.36,49.2,49.3,56614.0,47.218,47.2276,47.0745,47.1702,56614.0
2020-12-16 11:20:00,49.3,49.36,49.27,49.35,39958.0,47.1702,47.2276,47.1415,47.218,39958.0
2020-12-16 11:30:00,49.35,49.42,49.31,49.37,38504.0,47.218,47.285,47.1798,47.2372,38504.0
2020-12-16 11:40:00,49.38,49.4,49.35,49.37,66164.0,47.2467,47.2659,47.218,47.2372,66164.0
2020-12-16 11:50:00,49.38,49.38,49.26,49.31,30918.0,47.2467,47.2467,47.1319,47.1798,30918.0
2020-12-16 12:00:00,49.34,49.35,49.27,49.27,69612.0,47.2085,47.218,47.1415,47.1415,69612.0
2020-12-16 12:10:00,49.27,49.31,49.24,49.27,15550.0,47.1415,47.1798,47.1128,47.1415,15550.0
2020-12-16 12:20:00,49.28,49.29,49.21,49.27,30322.0,47.1511,47.1606,47.0841,47.1415,30322.0
2020-12-16 12:30:00,49.26,49.27,49.23,49.23,28340.0,47.1319,47.1415,47.1032,47.1032,28340.0
2020-12-16 12:40:00,49.22,49.26,49.1,49.11,69472.0,47.0937,47.1319,46.9788,46.9884,69472.0
2020-12-16 12:50:00,49.12,49.27,49.03,49.26,41140.0,46.998,47.1415,46.9119,47.1319,41140.0
2020-12-16 13:00:00,49.26,49.26,49.11,49.13,17870.0,47.1319,47.1319,46.9884,47.0075,17870.0
2020-12-16 13:10:00,49.12,49.2,49.11,49.2,32080.0,46.998,47.0745,46.9884,47.0745,32080.0
2020-12-16 13:20:00,49.19,49.22,49.14,49.15,17068.0,47.065,47.0937,47.0171,47.0267,17068.0
2020-12-16 13:30:00,49.17,49.2,49.14,49.18,25192.0,47.0458,47.0745,47.0171,47.0554,25192.0
2020-12-16 13:40:00,49.16,49.18,49.13,49.15,29242.0,47.0362,47.0554,47.0075,47.0267,29242.0
2020-12-16 13:50:00,49.13,49.2,49.13,49.19,15370.0,47.0075,47.0745,47.0075,47.065,15370.0
2020-12-16 14:00:00,49.22,49.33,48.97,49.05,109292.0,47.0937,47.1989,46.8545,46.931,109292.0
2020-12-16 14:10:00,49.0,49.06,48.93,48.96,43658.0,46.8832,46.9406,46.8162,46.8449,43658.0
2020-12-16 14:20:00,48.98,49.1,48.98,49.02,49366.0,46.864,46.9788,46.864,46.9023,49366.0
2020-12-16 14:30:00,49.04,49.49,49.04,49.47,108606.0,46.9214,47.352,46.9214,47.3329,108606.0
2020-12-16 14:40:00,49.49,49.49,49.41,49.49,58524.0,47.352,47.352,47.2754,47.352,58524.0
2020-12-16 14:50:00,49.5,49.59,49.46,49.57,79416.0,47.3616,47.4477,47.3233,47.4285,79416.0
2020-12-16 15:00:00,49.56,49.57,49.35,49.38,73370.0,47.419,47.4285,47.218,47.2467,73370.0
2020-12-16 15:10:00,49.39,49.54,49.33,49.53,44708.0,47.2563,47.3998,47.1989,47.3903,44708.0
2020-12-16 15:20:00,49.52,49.6,49.49,49.52,55404.0,47.3807,47.4572,47.352,47.3807,55404.0
2020-12-16 15:30:00,49.51,49.7,49.4,49.51,91878.0,47.3711,47.5529,47.2659,47.3711,91878.0
2020-12-16 15:40:00,49.54,49.6,49.47,49.57,89672.0,47.3998,47.4572,47.3329,47.4285,89672.0
2020-12-16 15:50:00,49.5,49.51,49.25,49.33,180832.0,47.3616,47.3711,47.1224,47.1989,180832.0
2020-12-17 09:30:00,49.88,50.08,49.88,50.05,287138.0,47.7251,47.9165,47.7251,47.8878,287138.0
2020-12-17 09:40:00,50.06,50.1,49.88,49.96,111482.0,47.8974,47.9356,47.7251,47.8017,111482.0
2020-12-17 09:50:00,49.97,49.99,49.82,49.9,84292.0,47.8113,47.8304,47.6677,47.7443,84292.0
2020-12-17 10:00:00,49.88,50.0,49.88,50.0,43366.0,47.7251,47.84,47.7251,47.84,43366.0
2020-12-17 10:10:00,50.0,50.0,49.88,49.91,49322.0,47.84,47.84,47.7251,47.7538,49322.0
2020-12-17 10:20:00,49.9,49.96,49.8,49.95,56318.0,47.7443,47.8017,47.6486,47.7921,56318.0
2020-12-17 10:30:00,49.94,50.06,49.93,50.02,45164.0,47.7826,47.8974,47.773,47.8591,45164.0
2020-12-17 10:40:00,50.03,50.03,49.8,49.99,41266.0,47.8687,47.8687,47.6486,47.8304,41266.0
2020-12-17 10:50:00,49.99,49.99,49.84,49.87,30470.0,47.8304,47.8304,47.6869,47.7156,30470.0
2020-12-17 11:00:00,49.88,49.9,49.77,49.81,44060.0,47.7251,47.7443,47.6199,47.6582,44060.0
2020-12-17 11:10:00,49.81,49.93,49.8,49.92,39496.0,47.6582,47.773,47.6486,47.7634,39496.0
2020-12-17 11:20:00,49.9,49.92,49.83,49.84,29478.0,47.7443,47.7634,47.6773,47.6869,29478.0
2020-12-17 11:30:00,49.87,49.88,49.74,49.84,46350.0,47.7156,47.7251,47.5912,47.6869,46350.0
2020-12-17 11:40:00,49.83,49.88,49.83,49.88,18948.0,47.6773,47.7251,47.6773,47.7251,18948.0
2020-12-17 11:50:00,49.85,49.91,49.7,49.91,50742.0,47.6964,47.7538,47.5529,47.7538,50742.0
2020-12-17 12:00:00,49.91,49.93,49.8,49.81,27710.0,47.7538,47.773,47.6486,47.6582,27710.0
2020-12-17 12:10:00,49.8,49.8,49.69,49.72,19838.0,47.6486,47.6486,47.5434,47.5721,19838.0
2020-12-17 12:20:00,49.74,49.79,49.73,49.73,16738.0,47.5912,47.639,47.5816,47.5816,16738.0
2020-12-17 12:30:00,49.72,49.76,49.69,49.73,26488.0,47.5721,47.6103,47.5434,47.5816,26488.0
2020-12-17 12:40:00,49.74,49.81,49.72,49.81,15892.0,47.5912,47.6582,47.5721,47.6582,15892.0
2020-12-17 12:50:00,49.77,49.87,49.77,49.82,28532.0,47.6199,47.7156,47.6199,47.6677,28532.0
2020-12-17 13:00:00,49.83,49.91,49.81,49.88,41650.0,47.6773,47.7538,47.6582,47.7251,41650.0
2020-12-17 13:10:00,49.89,49.96,49.88,49.9,35868.0,47.7347,47.8017,47.7251,47.7443,35868.0
2020-12-17 13:20:00,49.9,49.95,49.9,49.93,14734.0,47.7443,47.7921,47.7443,47.773,14734.0
2020-12-17 13:30:00,49.93,49.93,49.88,49.92,30062.0,47.773,47.773,47.7251,47.7634,30062.0
2020-12-17 13:40:00,49.89,49.9,49.84,49.84,13022.0,47.7347,47.7443,47.6869,47.6869,13022.0
2020-12-17 13:50:00,49.82,49.93,49.82,49.93,30412.0,47.6677,47.773,47.6677,47.773,30412.0
2020-12-17 14:00:00,49.93,49.96,49.87,49.95,31452.0,47.773,47.8017,47.7156,47.7921,31452.0
2020-12-17 14:10:00,49.95,49.96,49.87,49.95,21392.0,47.7921,47.8017,47.7156,47.7921,21392.0
2020-12-17 14:20:00,49.94,49.97,49.91,49.92,28138.0,47.7826,47.8113,47.7538,47.7634,28138.0
2020-12-17 14:30:00,49.93,49.98,49.92,49.95,30740.0,47.773,47.8208,47.7634,47.7921,30740.0
2020-12-17 14:40:00,49.93,49.96,49.9,49.95,17644.0,47.773,47.8017,47.7443,47.7921,17644.0
2020-12-17 14:50:00,49.94,49.98,49.93,49.96,26246.0,47.7826,47.8208,47.773,47.8017,26246.0
2020-12-17 15:00:00,49.98,50.02,49.9,49.92,53014.0,47.8208,47.8591,47.7443,47.7634,53014.0
2020-12-17 15:10:00,49.93,49.93,49.82,49.87,28356.0,47.773,47.773,47.6677,47.7156,28356.0
2020-12-17 15:20:00,49.89,50.01,49.88,49.93,71072.0,47.7347,47.8495,47.7251,47.773,71072.0
2020-12-17 15:30:00,49.88,49.99,49.83,49.95,89230.0,47.7251,47.8304,47.6773,47.7921,89230.0
2020-12-17 15:40:00,49.94,49.98,49.86,49.86,26878.0,47.7826,47.8208,47.706,47.706,26878.0
2020-12-17 15:50:00,49.88,50.01,49.86,50.01,130384.0,47.7251,47.8495,47.706,47.8495,130384.0
2020-12-18 09:30:00,50.17,50.17,49.92,49.99,448698.0,48.0026,48.0026,47.7634,47.8304,448698.0
2020-12-18 09:40:00,49.98,49.98,49.67,49.7,144252.0,47.8208,47.8208,47.5242,47.5529,144252.0
2020-12-18 09:50:00,49.7,49.7,49.43,49.63,127060.0,47.5529,47.5529,47.2946,47.4859,127060.0
2020-12-18 10:00:00,49.64,49.68,49.33,49.67,118452.0,47.4955,47.5338,47.1989,47.5242,118452.0
2020-12-18 10:10:00,49.65,49.68,49.45,49.56,65688.0,47.5051,47.5338,47.3137,47.419,65688.0
2020-12-18 10:20:00,49.52,49.54,49.13,49.23,148442.0,47.3807,47.3998,47.0075,47.1032,148442.0
2020-12-18 10:30:00,49.22,49.34,49.13,49.27,67858.0,47.0937,47.2085,47.0075,47.1415,67858.0
2020-12-18 10:40:00,49.27,49.34,49.11,49.16,53844.0,47.1415,47.2085,46.9884,47.0362,53844.0
2020-12-18 10:50:00,49.16,49.36,49.12,49.3,33694.0,47.0362,47.2276,46.998,47.1702,33694.0
2020-12-18 11:00:00,49.3,49.35,49.16,49.24,69280.0,47.1702,47.218,47.0362,47.1128,69280.0
2020-12-18 11:10:00,49.24,49.24,48.77,49.02,119756.0,47.1128,47.1128,46.6631,46.9023,119756.0
2020-12-18 11:20:00,49.01,49.19,49.01,49.1,51570.0,46.8927,47.065,46.8927,46.9788,51570.0
2020-12-18 11:30:00,49.1,49.1,49.02,49.04,22004.0,46.9788,46.9788,46.9023,46.9214,22004.0
2020-12-18 11:40:00,49.03,49.12,48.99,49.08,25374.0,46.9119,46.998,46.8736,46.9597,25374.0
2020-12-18 11:50:00,49.1,49.23,49.1,49.17,24906.0,46.9788,47.1032,46.9788,47.0458,24906.0
2020-12-18 12:00:00,49.14,49.24,49.13,49.16,23286.0,47.0171,47.1128,47.0075,47.0362,23286.0
2020-12-18 12:10:00,49.13,49.37,49.13,49.34,31432.0,47.0075,47.2372,47.0075,47.2085,31432.0
2020-12-18 12:20:00,49.33,49.35,49.26,49.27,18392.0,47.1989,47.218,47.1319,47.1415,18392.0
2020-12-18 12:30:00,49.31,49.52,49.24,49.52,56002.0,47.1798,47.3807,47.1128,47.3807,56002.0
2020-12-18 12:40:00,49.51,49.56,49.39,49.39,52578.0,47.3711,47.419,47.2563,47.2563,52578.0
2020-12-18 12:50:00,49.42,49.44,49.24,49.3,33488.0,47.285,47.3042,47.1128,47.1702,33488.0
2020-12-18 13:00:00,49.31,49.31,49.2,49.24,32962.0,47.1798,47.1798,47.0745,47.1128,32962.0
2020-12-18 13:10:00,49.24,49.31,49.2,49.21,24000.0,47.1128,47.1798,47.0745,47.0841,24000.0
2020-12-18 13:20:00,49.19,49.22,49.07,49.19,45626.0,47.065,47.0937,46.9501,47.065,45626.0
2020-12-18 13:30:00,49.17,49.18,48.99,49.0,82110.0,47.0458,47.0554,46.8736,46.8832,82110.0
2020-12-18 13:40:00,49.01,49.14,49.01,49.08,57028.0,46.8927,47.0171,46.8927,46.9597,57028.0
2020-12-18 13:50:00,49.08,49.13,49.06,49.09,36460.0,46.9597,47.0075,46.9406,46.9693,36460.0
2020-12-18 14:00:00,49.07,49.08,48.84,48.99,133006.0,46.9501,46.9597,46.7301,46.8736,133006.0
2020-12-18 14:10:00,49.0,49.0,48.87,48.96,27176.0,46.8832,46.8832,46.7588,46.8449,27176.0
2020-12-18 14:20:00,48.95,49.02,48.87,48.92,29538.0,46.8353,46.9023,46.7588,46.8066,29538.0
2020-12-18 14:30:00,48.91,48.99,48.9,48.97,25620.0,46.797,46.8736,46.7875,46.8545,25620.0
2020-12-18 14:40:00,48.95,49.01,48.87,48.99,58454.0,46.8353,46.8927,46.7588,46.8736,58454.0
2020-12-18 14:50:00,48.98,48.99,48.76,48.89,43782.0,46.864,46.8736,46.6535,46.7779,43782.0
2020-12-18 15:00:00,48.91,49.05,48.85,48.99,59312.0,46.797,46.931,46.7396,46.8736,59312.0
2020-12-18 15:10:00,48.95,49.02,48.82,48.9,71650.0,46.8353,46.9023,46.7109,46.7875,71650.0
2020-12-18 15:20:00,48.92,48.92,48.67,48.73,127548.0,46.8066,46.8066,46.5674,46.6248,127548.0
2020-12-18 15:30:00,48.75,48.92,48.74,48.85,140586.0,46.644,46.8066,46.6344,46.7396,140586.0
2020-12-18 15:40:00,48.77,49.4,48.77,49.29,283626.0,46.6631,47.2659,46.6631,47.1606,283626.0
2020-12-18 15:50:00,49.26,49.94,49.17,49.43,338890.0,47.1319,47.7826,47.0458,47.2946,338890.0
2020-12-21 09:30:00,47.98,48.68,47.84,48.59,377176.0,45.9072,46.577,45.7733,46.4909,377176.0
2020-12-21 09:40:00,48.55,48.6,48.42,48.48,151488.0,46.4526,46.5004,46.3282,46.3856,151488.0
2020-12-21 09:50:00,48.49,48.85,48.38,48.38,102184.0,46.3952,46.7396,46.2899,46.2899,102184.0
2020-12-21 10:00:00,48.35,48.41,47.55,47.87,214092.0,46.2612,46.3186,45.4958,45.802,214092.0
2020-12-21 10:10:00,47.84,48.02,47.42,47.52,115552.0,45.7733,45.9455,45.3714,45.4671,115552.0
2020-12-21 10:20:00,47.51,47.71,47.3,47.59,93446.0,45.4575,45.6489,45.2566,45.5341,93446.0
2020-12-21 10:30:00,47.53,47.84,47.4,47.84,139664.0,45.4767,45.7733,45.3523,45.7733,139664.0
2020-12-21 10:40:00,47.81,47.94,47.7,47.84,75952.0,45.7446,45.869,45.6393,45.7733,75952.0
2020-12-21 10:50:00,47.93,48.16,47.8,48.08,81616.0,45.8594,46.0794,45.735,46.0029,81616.0
2020-12-21 11:00:00,48.04,48.52,48.02,48.49,105602.0,45.9646,46.4239,45.9455,46.3952,105602.0
2020-12-21 11:10:00,48.48,48.58,48.33,48.37,64872.0,46.3856,46.4813,46.2421,46.2804,64872.0
2020-12-21 11:20:00,48.35,48.61,48.34,48.49,62304.0,46.2612,46.51,46.2517,46.3952,62304.0
2020-12-21 11:30:00,48.51,48.67,48.5,48.6,44770.0,46.4143,46.5674,46.4048,46.5004,44770.0
2020-12-21 11:40:00,48.65,48.74,48.58,48.7,57670.0,46.5483,46.6344,46.4813,46.5961,57670.0
2020-12-21 11:50:00,48.7,48.81,48.63,48.69,46424.0,46.5961,46.7014,46.5291,46.5866,46424.0
2020-12-21 12:00:00,48.74,48.9,48.72,48.83,42488.0,46.6344,46.7875,46.6153,46.7205,42488.0
2020-12-21 12:10:00,48.82,48.85,48.74,48.79,54726.0,46.7109,46.7396,46.6344,46.6822,54726.0
2020-12-21 12:20:00,48.79,49.15,48.79,49.15,105278.0,46.6822,47.0267,46.6822,47.0267,105278.0
2020-12-21 12:30:00,49.15,49.3,49.15,49.3,103730.0,47.0267,47.1702,47.0267,47.1702,103730.0
2020-12-21 12:40:00,49.29,49.37,49.12,49.33,55264.0,47.1606,47.2372,46.998,47.1989,55264.0
2020-12-21 12:50:00,49.36,49.51,49.34,49.43,132716.0,47.2276,47.3711,47.2085,47.2946,132716.0
2020-12-21 13:00:00,49.43,49.56,49.38,49.49,53544.0,47.2946,47.419,47.2467,47.352,53544.0
2020-12-21 13:10:00,49.47,49.52,49.4,49.48,67362.0,47.3329,47.3807,47.2659,47.3424,67362.0
2020-12-21 13:20:00,49.46,49.61,49.43,49.6,46274.0,47.3233,47.4668,47.2946,47.4572,46274.0
2020-12-21 13:30:00,49.6,49.75,49.6,49.64,117124.0,47.4572,47.6008,47.4572,47.4955,117124.0
2020-12-21 13:40:00,49.71,49.88,49.65,49.68,118894.0,47.5625,47.7251,47.5051,47.5338,118894.0
2020-12-21 13:50:00,49.72,49.83,49.65,49.71,121686.0,47.5721,47.6773,47.5051,47.5625,121686.0
2020-12-21 14:00:00,49.71,49.71,49.55,49.59,70194.0,47.5625,47.5625,47.4094,47.4477,70194.0
2020-12-21 14:10:00,49.58,49.76,49.54,49.73,79464.0,47.4381,47.6103,47.3998,47.5816,79464.0
2020-12-21 14:20:00,49.73,49.9,49.7,49.87,88102.0,47.5816,47.7443,47.5529,47.7156,88102.0
2020-12-21 14:30:00,49.85,50.02,49.84,49.87,101102.0,47.6964,47.8591,47.6869,47.7156,101102.0
2020-12-21 14:40:00,49.87,49.91,49.8,49.87,58314.0,47.7156,47.7538,47.6486,47.7156,58314.0
2020-12-21 14:50:00,49.82,49.88,49.68,49.69,67284.0,47.6677,47.7251,47.5338,47.5434,67284.0
2020-12-21 15:00:00,49.74,49.77,49.5,49.52,49842.0,47.5912,47.6199,47.3616,47.3807,49842.0
2020-12-21 15:10:00,49.5,49.63,49.45,49.52,83638.0,47.3616,47.4859,47.3137,47.3807,83638.0
2020-12-21 15:20:00,49.52,49.62,49.46,49.6,127324.0,47.3807,47.4764,47.3233,47.4572,127324.0
2020-12-21 15:30:00,49.57,49.59,49.27,49.52,137678.0,47.4285,47.4477,47.1415,47.3807,137678.0
2020-12-21 15:40:00,49.53,49.59,49.26,49.34,122194.0,47.3903,47.4477,47.1319,47.2085,122194.0
2020-12-21 15:50:00,49.25,49.67,49.08,49.6,222562.0,47.1224,47.5242,46.9597,47.4572,222562.0
2020-12-22 09:30:00,49.44,49.44,49.0,49.12,130712.0,47.3042,47.3042,46.8832,46.998,130712.0
2020-12-22 09:40:00,49.11,49.21,49.01,49.11,99866.0,46.9884,47.0841,46.8927,46.9884,99866.0
2020-12-22 09:50:00,49.08,49.08,48.77,48.9,122502.0,46.9597,46.9597,46.6631,46.7875,122502.0
2020-12-22 10:00:00,48.87,49.02,48.66,49.02,131688.0,46.7588,46.9023,46.5578,46.9023,131688.0
2020-12-22 10:10:00,49.03,49.05,48.7,48.94,107966.0,46.9119,46.931,46.5961,46.8258,107966.0
2020-12-22 10:20:00,48.93,49.12,48.89,49.12,68384.0,46.8162,46.998,46.7779,46.998,68384.0
2020-12-22 10:30:00,49.11,49.23,49.07,49.13,71124.0,46.9884,47.1032,46.9501,47.0075,71124.0
2020-12-22 10:40:00,49.16,49.18,48.97,48.98,54860.0,47.0362,47.0554,46.8545,46.864,54860.0
2020-12-22 10:50:00,48.97,49.02,48.9,48.95,72680.0,46.8545,46.9023,46.7875,46.8353,72680.0
2020-12-22 11:00:00,48.96,49.16,48.89,49.16,61142.0,46.8449,47.0362,46.7779,47.0362,61142.0
2020-12-22 11:10:00,49.13,49.3,49.13,49.29,58538.0,47.0075,47.1702,47.0075,47.1606,58538.0
2020-12-22 11:20:00,49.29,49.29,49.1,49.11,26630.0,47.1606,47.1606,46.9788,46.9884,26630.0
2020-12-22 11:30:00,49.14,49.17,48.81,48.83,51818.0,47.0171,47.0458,46.7014,46.7205,51818.0
2020-12-22 11:40:00,48.8,48.84,48.63,48.74,112204.0,46.6918,46.7301,46.5291,46.6344,112204.0
2020-12-22 11:50:00,48.72,48.91,48.62,48.9,85982.0,46.6153,46.797,46.5196,46.7875,85982.0
2020-12-22 12:00:00,48.88,48.99,48.84,48.91,39336.0,46.7683,46.8736,46.7301,46.797,39336.0
2020-12-22 12:10:00,48.93,49.04,48.92,49.01,45524.0,46.8162,46.9214,46.8066,46.8927,45524.0
2020-12-22 12:20:00,49.0,49.03,48.87,48.87,16186.0,46.8832,46.9119,46.7588,46.7588,16186.0
2020-12-22 12:30:00,48.88,49.01,48.86,48.98,28496.0,46.7683,46.8927,46.7492,46.864,28496.0
2020-12-22 12:40:00,48.99,49.08,48.97,49.06,29398.0,46.8736,46.9597,46.8545,46.9406,29398.0
2020-12-22 12:50:00,49.06,49.07,48.97,49.01,13988.0,46.9406,46.9501,46.8545,46.8927,13988.0
2020-12-22 13:00:00,49.06,49.1,49.02,49.09,10422.0,46.9406,46.9788,46.9023,46.9693,10422.0
2020-12-22 13:10:00,49.1,49.13,49.08,49.11,10702.0,46.9788,47.0075,46.9597,46.9884,10702.0
2020-12-22 13:20:00,49.1,49.17,49.08,49.15,29210.0,46.9788,47.0458,46.9597,47.0267,29210.0
2020-12-22 13:30:00,49.15,49.2,49.14,49.18,20344.0,47.0267,47.0745,47.0171,47.0554,20344.0
2020-12-22 13:40:00,49.13,49.15,49.06,49.09,15432.0,47.0075,47.0267,46.9406,46.9693,15432.0
2020-12-22 13:50:00,49.1,49.2,49.09,49.09,56522.0,46.9788,47.0745,46.9693,46.9693,56522.0
2020-12-22 14:00:00,49.11,49.11,48.95,48.98,26734.0,46.9884,46.9884,46.8353,46.864,26734.0
2020-12-22 14:10:00,48.98,49.02,48.91,48.99,57506.0,46.864,46.9023,46.797,46.8736,57506.0
2020-12-22 14:20:00,49.01,49.05,48.95,48.95,40482.0,46.8927,46.931,46.8353,46.8353,40482.0
2020-12-22 14:30:00,48.97,48.97,48.77,48.78,29812.0,46.8545,46.8545,46.6631,46.6727,29812.0
2020-12-22 14:40:00,48.75,48.83,48.7,48.81,80884.0,46.644,46.7205,46.5961,46.7014,80884.0
2020-12-22 14:50:00,48.82,48.88,48.77,48.87,74746.0,46.7109,46.7683,46.6631,46.7588,74746.0
2020-12-22 15:00:00,48.91,48.94,48.74,48.74,97852.0,46.797,46.8258,46.6344,46.6344,97852.0
2020-12-22 15:10:00,48.72,48.77,48.63,48.67,76466.0,46.6153,46.6631,46.5291,46.5674,76466.0
2020-12-22 15:20:00,48.69,48.74,48.57,48.6,125694.0,46.5866,46.6344,46.4717,46.5004,125694.0
2020-12-22 15:30:00,48.59,48.68,48.51,48.57,146554.0,46.4909,46.577,46.4143,46.4717,146554.0
2020-12-22 15:40:00,48.54,48.72,48.48,48.6,211450.0,46.443,46.6153,46.3856,46.5004,211450.0
2020-12-22 15:50:00,48.58,48.66,48.49,48.62,244652.0,46.4813,46.5578,46.3952,46.5196,244652.0
2020-12-23 09:30:00,49.06,49.49,49.06,49.41,276724.0,46.9937,47.4056,46.9937,47.329,276724.0
2020-12-23 09:40:00,49.44,49.49,49.23,49.43,217178.0,47.3577,47.4056,47.1566,47.3481,217178.0
2020-12-23 09:50:00,49.43,49.63,49.43,49.49,109310.0,47.3481,47.5397,47.3481,47.4056,109310.0
2020-12-23 10:00:00,49.5,49.65,49.48,49.49,65336.0,47.4152,47.5589,47.396,47.4056,65336.0
2020-12-23 10:10:00,49.46,49.49,49.21,49.27,68362.0,47.3769,47.4056,47.1374,47.1949,68362.0
2020-12-23 10:20:00,49.27,49.32,49.24,49.27,52332.0,47.1949,47.2428,47.1661,47.1949,52332.0
2020-12-23 10:30:00,49.24,49.48,49.24,49.47,34112.0,47.1661,47.396,47.1661,47.3865,34112.0
2020-12-23 10:40:00,49.46,49.47,49.37,49.38,34324.0,47.3769,47.3865,47.2907,47.3003,34324.0
2020-12-23 10:50:00,49.42,49.43,49.32,49.4,25890.0,47.3386,47.3481,47.2428,47.3194,25890.0
2020-12-23 11:00:00,49.4,49.47,49.34,49.47,15012.0,47.3194,47.3865,47.2619,47.3865,15012.0
2020-12-23 11:10:00,49.49,49.59,49.48,49.56,40412.0,47.4056,47.5014,47.396,47.4727,40412.0
2020-12-23 11:20:00,49.58,49.62,49.55,49.56,55364.0,47.4918,47.5301,47.4631,47.4727,55364.0
2020-12-23 11:30:00,49.57,49.59,49.41,49.41,31564.0,47.4823,47.5014,47.329,47.329,31564.0
2020-12-23 11:40:00,49.43,49.52,49.42,49.52,13968.0,47.3481,47.4344,47.3386,47.4344,13968.0
2020-12-23 11:50:00,49.57,49.59,49.51,49.58,18174.0,47.4823,47.5014,47.4248,47.4918,18174.0
2020-12-23 12:00:00,49.59,49.62,49.55,49.57,29024.0,47.5014,47.5301,47.4631,47.4823,29024.0
2020-12-23 12:10:00,49.57,49.63,49.57,49.61,23552.0,47.4823,47.5397,47.4823,47.5206,23552.0
2020-12-23 12:20:00,49.6,49.6,49.49,49.52,22038.0,47.511,47.511,47.4056,47.4344,22038.0
2020-12-23 12:30:00,49.53,49.65,49.52,49.65,18934.0,47.4439,47.5589,47.4344,47.5589,18934.0
2020-12-23 12:40:00,49.64,49.72,49.63,49.66,32202.0,47.5493,47.6259,47.5397,47.5685,32202.0
2020-12-23 12:50:00,49.65,49.72,49.65,49.7,15608.0,47.5589,47.6259,47.5589,47.6068,15608.0
2020-12-23 13:00:00,49.7,49.78,49.69,49.72,44786.0,47.6068,47.6834,47.5972,47.6259,44786.0
2020-12-23 13:10:00,49.75,49.82,49.74,49.77,37284.0,47.6547,47.7217,47.6451,47.6738,37284.0
2020-12-23 13:20:00,49.77,49.79,49.73,49.77,23432.0,47.6738,47.693,47.6355,47.6738,23432.0
2020-12-23 13:30:00,49.77,49.82,49.73,49.82,35568.0,47.6738,47.7217,47.6355,47.7217,35568.0
2020-12-23 13:40:00,49.8,49.85,49.78,49.82,26580.0,47.7026,47.7505,47.6834,47.7217,26580.0
2020-12-23 13:50:00,49.82,49.82,49.72,49.72,32882.0,47.7217,47.7217,47.6259,47.6259,32882.0
2020-12-23 14:00:00,49.73,49.77,49.71,49.74,64688.0,47.6355,47.6738,47.6164,47.6451,64688.0
2020-12-23 14:10:00,49.72,49.79,49.71,49.71,33224.0,47.6259,47.693,47.6164,47.6164,33224.0
2020-12-23 14:20:00,49.72,49.73,49.63,49.63,32422.0,47.6259,47.6355,47.5397,47.5397,32422.0
2020-12-23 14:30:00,49.69,49.74,49.66,49.72,32828.0,47.5972,47.6451,47.5685,47.6259,32828.0
2020-12-23 14:40:00,49.74,49.78,49.66,49.68,17220.0,47.6451,47.6834,47.5685,47.5876,17220.0
2020-12-23 14:50:00,49.67,49.67,49.54,49.58,190468.0,47.578,47.578,47.4535,47.4918,190468.0
2020-12-23 15:00:00,49.57,49.59,49.55,49.58,29310.0,47.4823,47.5014,47.4631,47.4918,29310.0
2020-12-23 15:10:00,49.59,49.64,49.57,49.63,29324.0,47.5014,47.5493,47.4823,47.5397,29324.0
2020-12-23 15:20:00,49.6,49.63,49.49,49.52,42896.0,47.511,47.5397,47.4056,47.4344,42896.0
2020-12-23 15:30:00,49.52,49.57,49.49,49.56,21272.0,47.4344,47.4823,47.4056,47.4727,21272.0
2020-12-23 15:40:00,49.52,49.65,49.49,49.57,42264.0,47.4344,47.5589,47.4056,47.4823,42264.0
2020-12-23 15:50:00,49.45,49.46,49.04,49.05,129058.0,47.3673,47.3769,46.9746,46.9842,129058.0
2020-12-24 09:30:00,49.27,49.4,49.21,49.22,99070.0,47.1949,47.3194,47.1374,47.147,99070.0
2020-12-24 09:40:00,49.21,49.3,49.18,49.2,56238.0,47.1374,47.2236,47.1087,47.1278,56238.0
2020-12-24 09:50:00,49.18,49.39,49.14,49.38,70842.0,47.1087,47.3098,47.0704,47.3003,70842.0
2020-12-24 10:00:00,49.36,49.36,49.26,49.26,22076.0,47.2811,47.2811,47.1853,47.1853,22076.0
2020-12-24 10:10:00,49.24,49.35,49.24,49.3,11786.0,47.1661,47.2715,47.1661,47.2236,11786.0
2020-12-24 10:20:00,49.34,49.39,49.32,49.37,32458.0,47.2619,47.3098,47.2428,47.2907,32458.0
2020-12-24 10:30:00,49.35,49.37,49.26,49.27,28246.0,47.2715,47.2907,47.1853,47.1949,28246.0
2020-12-24 10:40:00,49.27,49.27,49.17,49.24,51766.0,47.1949,47.1949,47.0991,47.1661,51766.0
2020-12-24 10:50:00,49.26,49.33,49.24,49.32,36274.0,47.1853,47.2524,47.1661,47.2428,36274.0
2020-12-24 11:00:00,49.33,49.39,49.27,49.39,29596.0,47.2524,47.3098,47.1949,47.3098,29596.0
2020-12-24 11:10:00,49.4,49.41,49.31,49.32,14582.0,47.3194,47.329,47.2332,47.2428,14582.0
2020-12-24 11:20:00,49.33,49.36,49.17,49.18,22512.0,47.2524,47.2811,47.0991,47.1087,22512.0
2020-12-24 11:30:00,49.17,49.25,49.1,49.17,58946.0,47.0991,47.1757,47.032,47.0991,58946.0
2020-12-24 11:40:00,49.16,49.18,49.02,49.04,34792.0,47.0895,47.1087,46.9554,46.9746,34792.0
2020-12-24 11:50:00,49.03,49.11,48.99,49.09,39294.0,46.965,47.0416,46.9267,47.0225,39294.0
2020-12-24 12:00:00,49.1,49.13,48.93,49.12,70170.0,47.032,47.0608,46.8692,47.0512,70170.0
2020-12-24 12:10:00,49.1,49.17,49.08,49.09,78884.0,47.032,47.0991,47.0129,47.0225,78884.0
2020-12-24 12:20:00,49.1,49.18,49.06,49.18,41380.0,47.032,47.1087,46.9937,47.1087,41380.0
2020-12-24 12:30:00,49.2,49.27,49.17,49.26,106406.0,47.1278,47.1949,47.0991,47.1853,106406.0
2020-12-24 12:40:00,49.24,49.35,49.21,49.35,101920.0,47.1661,47.2715,47.1374,47.2715,101920.0
2020-12-24 12:50:00,49.38,49.5,49.34,49.48,178220.0,47.3003,47.4152,47.2619,47.396,178220.0
2020-12-28 09:30:00,50.28,50.31,50.1,50.16,146150.0,48.1623,48.1911,47.9899,48.0474,146150.0
2020-12-28 09:40:00,50.18,50.49,50.13,50.46,96612.0,48.0666,48.3635,48.0187,48.3348,96612.0
2020-12-28 09:50:00,50.44,50.49,50.36,50.4,116666.0,48.3156,48.3635,48.239,48.2773,116666.0
2020-12-28 10:00:00,50.4,50.55,50.4,50.53,129072.0,48.2773,48.421,48.2773,48.4018,129072.0
2020-12-28 10:10:00,50.54,50.8,50.52,50.74,106084.0,48.4114,48.6604,48.3922,48.603,106084.0
2020-12-28 10:20:00,50.74,50.92,50.73,50.91,73266.0,48.603,48.7754,48.5934,48.7658,73266.0
2020-12-28 10:30:00,50.92,51.0,50.84,50.85,95608.0,48.7754,48.852,48.6988,48.7083,95608.0
2020-12-28 10:40:00,50.85,50.88,50.73,50.74,70974.0,48.7083,48.7371,48.5934,48.603,70974.0
2020-12-28 10:50:00,50.74,50.83,50.74,50.74,28016.0,48.603,48.6892,48.603,48.603,28016.0
2020-12-28 11:00:00,50.73,50.73,50.63,50.64,52646.0,48.5934,48.5934,48.4976,48.5072,52646.0
2020-12-28 11:10:00,50.62,50.63,50.58,50.6,53546.0,48.488,48.4976,48.4497,48.4689,53546.0
2020-12-28 11:20:00,50.58,50.61,50.55,50.57,27312.0,48.4497,48.4784,48.421,48.4401,27312.0
2020-12-28 11:30:00,50.58,50.6,50.52,50.56,23990.0,48.4497,48.4689,48.3922,48.4306,23990.0
2020-12-28 11:40:00,50.58,50.61,50.57,50.6,22698.0,48.4497,48.4784,48.4401,48.4689,22698.0
2020-12-28 11:50:00,50.58,50.59,50.42,50.46,36612.0,48.4497,48.4593,48.2965,48.3348,36612.0
2020-12-28 12:00:00,50.47,50.5,50.45,50.46,33370.0,48.3443,48.3731,48.3252,48.3348,33370.0
2020-12-28 12:10:00,50.46,50.49,50.41,50.43,26790.0,48.3348,48.3635,48.2869,48.306,26790.0
2020-12-28 12:20:00,50.4,50.41,50.35,50.39,29748.0,48.2773,48.2869,48.2294,48.2677,29748.0
2020-12-28 12:30:00,50.38,50.44,50.38,50.38,23930.0,48.2581,48.3156,48.2581,48.2581,23930.0
2020-12-28 12:40:00,50.41,50.46,50.41,50.45,15188.0,48.2869,48.3348,48.2869,48.3252,15188.0
2020-12-28 12:50:00,50.45,50.45,50.32,50.34,31510.0,48.3252,48.3252,48.2007,48.2198,31510.0
2020-12-28 13:00:00,50.34,50.41,50.34,50.41,17420.0,48.2198,48.2869,48.2198,48.2869,17420.0
2020-12-28 13:10:00,50.4,50.44,50.37,50.38,66760.0,48.2773,48.3156,48.2486,48.2581,66760.0
2020-12-28 13:20:00,50.37,50.37,50.32,50.32,20766.0,48.2486,48.2486,48.2007,48.2007,20766.0
2020-12-28 13:30:00,50.33,50.43,50.32,50.4,30742.0,48.2102,48.306,48.2007,48.2773,30742.0
2020-12-28 13:40:00,50.41,50.44,50.38,50.38,13092.0,48.2869,48.3156,48.2581,48.2581,13092.0
2020-12-28 13:50:00,50.37,50.48,50.34,50.48,16602.0,48.2486,48.3539,48.2198,48.3539,16602.0
2020-12-28 14:00:00,50.48,50.52,50.45,50.49,26018.0,48.3539,48.3922,48.3252,48.3635,26018.0
2020-12-28 14:10:00,50.49,50.62,50.48,50.59,90576.0,48.3635,48.488,48.3539,48.4593,90576.0
2020-12-28 14:20:00,50.57,50.6,50.54,50.55,35586.0,48.4401,48.4689,48.4114,48.421,35586.0
2020-12-28 14:30:00,50.55,50.59,50.54,50.58,33704.0,48.421,48.4593,48.4114,48.4497,33704.0
2020-12-28 14:40:00,50.57,50.62,50.57,50.62,55544.0,48.4401,48.488,48.4401,48.488,55544.0
2020-12-28 14:50:00,50.6,50.6,50.57,50.58,4660.0,48.4689,48.4689,48.4401,48.4497,4660.0
2020-12-28 15:00:00,50.58,50.61,50.56,50.56,40404.0,48.4497,48.4784,48.4306,48.4306,40404.0
2020-12-28 15:10:00,50.57,50.58,50.53,50.56,16990.0,48.4401,48.4497,48.4018,48.4306,16990.0
2020-12-28 15:20:00,50.56,50.58,50.45,50.46,50678.0,48.4306,48.4497,48.3252,48.3348,50678.0
2020-12-28 15:30:00,50.45,50.48,50.35,50.36,81014.0,48.3252,48.3539,48.2294,48.239,81014.0
2020-12-28 15:40:00,50.36,50.54,50.33,50.48,138670.0,48.239,48.4114,48.2102,48.3539,138670.0
2020-12-28 15:50:00,50.51,50.51,50.39,50.42,148434.0,48.3827,48.3827,48.2677,48.2965,148434.0
2020-12-29 09:30:00,51.15,51.28,51.02,51.04,296414.0,48.9957,49.1202,48.8712,48.8903,296414.0
2020-12-29 09:40:00,51.03,51.1,50.96,51.1,213272.0,48.8808,48.9478,48.8137,48.9478,213272.0
2020-12-29 09:50:00,51.09,51.09,50.49,50.59,122570.0,48.9382,48.9382,48.3635,48.4593,122570.0
2020-12-29 10:00:00,50.59,50.8,50.58,50.68,149150.0,48.4593,48.6604,48.4497,48.5455,149150.0
2020-12-29 10:10:00,50.68,50.69,50.4,50.52,109270.0,48.5455,48.5551,48.2773,48.3922,109270.0
2020-12-29 10:20:00,50.52,50.72,50.51,50.52,66316.0,48.3922,48.5838,48.3827,48.3922,66316.0
2020-12-29 10:30:00,50.55,50.57,50.45,50.47,72666.0,48.421,48.4401,48.3252,48.3443,72666.0
2020-12-29 10:40:00,50.48,50.59,50.48,50.49,42696.0,48.3539,48.4593,48.3539,48.3635,42696.0
2020-12-29 10:50:00,50.49,50.55,50.42,50.55,88908.0,48.3635,48.421,48.2965,48.421,88908.0
2020-12-29 11:00:00,50.54,50.54,50.27,50.35,51810.0,48.4114,48.4114,48.1528,48.2294,51810.0
2020-12-29 11:10:00,50.34,50.35,50.16,50.26,94868.0,48.2198,48.2294,48.0474,48.1432,94868.0
2020-12-29 11:20:00,50.29,50.43,50.27,50.41,37398.0,48.1719,48.306,48.1528,48.2869,37398.0
2020-12-29 11:30:00,50.43,50.44,50.35,50.42,33368.0,48.306,48.3156,48.2294,48.2965,33368.0
2020-12-29 11:40:00,50.41,50.46,50.37,50.43,74194.0,48.2869,48.3348,48.2486,48.306,74194.0
2020-12-29 11:50:00,50.45,50.49,50.35,50.41,27282.0,48.3252,48.3635,48.2294,48.2869,27282.0
2020-12-29 12:00:00,50.43,50.46,50.4,50.45,25728.0,48.306,48.3348,48.2773,48.3252,25728.0
2020-12-29 12:10:00,50.44,50.44,50.31,50.35,23568.0,48.3156,48.3156,48.1911,48.2294,23568.0
2020-12-29 12:20:00,50.33,50.34,50.16,50.27,35636.0,48.2102,48.2198,48.0474,48.1528,35636.0
2020-12-29 12:30:00,50.24,50.25,49.91,49.93,83376.0,48.124,48.1336,47.8079,47.8271,83376.0
2020-12-29 12:40:00,49.95,50.06,49.84,49.9,80444.0,47.8462,47.9516,47.7409,47.7984,80444.0
2020-12-29 12:50:00,49.89,49.99,49.77,49.98,101120.0,47.7888,47.8846,47.6738,47.875,101120.0
2020-12-29 13:00:00,49.94,49.98,49.79,49.95,30094.0,47.8367,47.875,47.693,47.8462,30094.0
2020-12-29 13:10:00,49.91,49.98,49.83,49.93,58384.0,47.8079,47.875,47.7313,47.8271,58384.0
2020-12-29 13:20:00,49.96,50.06,49.93,50.02,35848.0,47.8558,47.9516,47.8271,47.9133,35848.0
2020-12-29 13:30:00,49.99,50.03,49.97,49.99,15100.0,47.8846,47.9229,47.8654,47.8846,15100.0
2020-12-29 13:40:00,50.01,50.02,49.96,50.02,21806.0,47.9037,47.9133,47.8558,47.9133,21806.0
2020-12-29 13:50:00,50.01,50.13,50.0,50.07,40350.0,47.9037,48.0187,47.8941,47.9612,40350.0
2020-12-29 14:00:00,50.05,50.06,49.9,49.94,55562.0,47.942,47.9516,47.7984,47.8367,55562.0
2020-12-29 14:10:00,49.94,49.95,49.8,49.88,19552.0,47.8367,47.8462,47.7026,47.7792,19552.0
2020-12-29 14:20:00,49.85,49.96,49.85,49.88,40802.0,47.7505,47.8558,47.7505,47.7792,40802.0
2020-12-29 14:30:00,49.91,49.95,49.85,49.95,25728.0,47.8079,47.8462,47.7505,47.8462,25728.0
2020-12-29 14:40:00,49.95,49.97,49.89,49.92,16908.0,47.8462,47.8654,47.7888,47.8175,16908.0
2020-12-29 14:50:00,49.99,50.1,49.94,50.03,34152.0,47.8846,47.9899,47.8367,47.9229,34152.0
2020-12-29 15:00:00,50.04,50.09,49.98,50.04,23760.0,47.9325,47.9804,47.875,47.9325,23760.0
2020-12-29 15:10:00,50.09,50.25,50.07,50.24,68356.0,47.9804,48.1336,47.9612,48.124,68356.0
2020-12-29 15:20:00,50.24,50.34,50.24,50.31,48038.0,48.124,48.2198,48.124,48.1911,48038.0
2020-12-29 15:30:00,50.31,50.33,50.24,50.29,47270.0,48.1911,48.2102,48.124,48.1719,47270.0
2020-12-29 15:40:00,50.3,50.33,50.24,50.27,35716.0,48.1815,48.2102,48.124,48.1528,35716.0
2020-12-29 15:50:00,50.27,50.32,50.04,50.15,119992.0,48.1528,48.2007,47.9325,48.0378,119992.0
2020-12-30 09:30:00,50.48,50.64,50.47,50.57,105118.0,48.3539,48.5072,48.3443,48.4401,105118.0
2020-12-30 09:40:00,50.59,50.75,50.59,50.73,131740.0,48.4593,48.6126,48.4593,48.5934,131740.0
2020-12-30 09:50:00,50.77,50.77,50.65,50.73,66078.0,48.6317,48.6317,48.5168,48.5934,66078.0
2020-12-30 10:00:00,50.77,50.88,50.72,50.72,63060.0,48.6317,48.7371,48.5838,48.5838,63060.0
2020-12-30 10:10:00,50.75,50.75,50.6,50.72,82508.0,48.6126,48.6126,48.4689,48.5838,82508.0
2020-12-30 10:20:00,50.69,50.78,50.67,50.77,25486.0,48.5551,48.6413,48.5359,48.6317,25486.0
2020-12-30 10:30:00,50.79,50.9,50.76,50.81,75898.0,48.6509,48.7562,48.6221,48.67,75898.0
2020-12-30 10:40:00,50.79,50.89,50.77,50.87,18670.0,48.6509,48.7467,48.6317,48.7275,18670.0
2020-12-30 10:50:00,50.87,50.87,50.79,50.86,21262.0,48.7275,48.7275,48.6509,48.7179,21262.0
2020-12-30 11:00:00,50.9,50.95,50.82,50.94,59480.0,48.7562,48.8041,48.6796,48.7946,59480.0
2020-12-30 11:10:00,50.92,50.98,50.89,50.98,20940.0,48.7754,48.8329,48.7467,48.8329,20940.0
2020-12-30 11:20:00,50.97,50.99,50.85,50.85,14374.0,48.8233,48.8424,48.7083,48.7083,14374.0
2020-12-30 11:30:00,50.84,50.92,50.8,50.9,33460.0,48.6988,48.7754,48.6604,48.7562,33460.0
2020-12-30 11:40:00,50.87,50.98,50.84,50.85,12638.0,48.7275,48.8329,48.6988,48.7083,12638.0
2020-12-30 11:50:00,50.87,50.92,50.82,50.82,20124.0,48.7275,48.7754,48.6796,48.6796,20124.0
2020-12-30 12:00:00,50.83,50.88,50.79,50.8,12024.0,48.6892,48.7371,48.6509,48.6604,12024.0
2020-12-30 12:10:00,50.84,50.91,50.84,50.91,21244.0,48.6988,48.7658,48.6988,48.7658,21244.0
2020-12-30 12:20:00,50.91,50.91,50.82,50.87,19316.0,48.7658,48.7658,48.6796,48.7275,19316.0
2020-12-30 12:30:00,50.81,50.85,50.8,50.83,18580.0,48.67,48.7083,48.6604,48.6892,18580.0
2020-12-30 12:40:00,50.82,50.83,50.73,50.74,17314.0,48.6796,48.6892,48.5934,48.603,17314.0
2020-12-30 12:50:00,50.73,50.8,50.69,50.79,21620.0,48.5934,48.6604,48.5551,48.6509,21620.0
2020-12-30 13:00:00,50.79,50.89,50.79,50.89,10378.0,48.6509,48.7467,48.6509,48.7467,10378.0
2020-12-30 13:10:00,50.88,50.88,50.83,50.84,5480.0,48.7371,48.7371,48.6892,48.6988,5480.0
2020-12-30 13:20:00,50.82,50.82,50.73,50.73,43166.0,48.6796,48.6796,48.5934,48.5934,43166.0
2020-12-30 13:30:00,50.73,50.74,50.64,50.65,16984.0,48.5934,48.603,48.5072,48.5168,16984.0
2020-12-30 13:40:00,50.63,50.75,50.63,50.73,18362.0,48.4976,48.6126,48.4976,48.5934,18362.0
2020-12-30 13:50:00,50.73,50.73,50.63,50.63,13196.0,48.5934,48.5934,48.4976,48.4976,13196.0
2020-12-30 14:00:00,50.63,50.66,50.58,50.6,20062.0,48.4976,48.5263,48.4497,48.4689,20062.0
2020-12-30 14:10:00,50.57,50.6,50.44,50.49,46388.0,48.4401,48.4689,48.3156,48.3635,46388.0
2020-12-30 14:20:00,50.48,50.5,50.44,50.45,17440.0,48.3539,48.3731,48.3156,48.3252,17440.0
2020-12-30 14:30:00,50.44,50.45,50.35,50.39,45002.0,48.3156,48.3252,48.2294,48.2677,45002.0
2020-12-30 14:40:00,50.38,50.54,50.38,50.51,53320.0,48.2581,48.4114,48.2581,48.3827,53320.0
2020-12-30 14:50:00,50.52,50.52,50.38,50.42,28872.0,48.3922,48.3922,48.2581,48.2965,28872.0
2020-12-30 15:00:00,50.41,50.44,50.35,50.44,27448.0,48.2869,48.3156,48.2294,48.3156,27448.0
2020-12-30 15:10:00,50.45,50.51,50.43,50.46,29460.0,48.3252,48.3827,48.306,48.3348,29460.0
2020-12-30 15:20:00,50.47,50.5,50.44,50.5,24004.0,48.3443,48.3731,48.3156,48.3731,24004.0
2020-12-30 15:30:00,50.49,50.57,50.48,50.55,43120.0,48.3635,48.4401,48.3539,48.421,43120.0
2020-12-30 15:40:00,50.58,50.68,50.52,50.55,39246.0,48.4497,48.5455,48.3922,48.421,39246.0
2020-12-30 15:50:00,50.55,50.76,50.38,50.48,162470.0,48.421,48.6221,48.2581,48.3539,162470.0
2020-12-31 09:30:00,50.42,50.42,50.12,50.12,58208.0,48.2965,48.2965,48.0091,48.0091,58208.0
2020-12-31 09:40:00,50.12,50.3,50.1,50.24,52216.0,48.0091,48.1815,47.9899,48.124,52216.0
2020-12-31 09:50:00,50.21,50.32,50.2,50.29,31528.0,48.0953,48.2007,48.0857,48.1719,31528.0
2020-12-31 10:00:00,50.3,50.5,50.29,50.38,54834.0,48.1815,48.3731,48.1719,48.2581,54834.0
2020-12-31 10:10:00,50.34,50.52,50.32,50.48,21584.0,48.2198,48.3922,48.2007,48.3539,21584.0
2020-12-31 10:20:00,50.49,50.51,50.43,50.46,27128.0,48.3635,48.3827,48.306,48.3348,27128.0
2020-12-31 10:30:00,50.45,50.45,50.35,50.37,25382.0,48.3252,48.3252,48.2294,48.2486,25382.0
2020-12-31 10:40:00,50.38,50.38,50.3,50.36,31100.0,48.2581,48.2581,48.1815,48.239,31100.0
2020-12-31 10:50:00,50.33,50.33,50.24,50.26,26178.0,48.2102,48.2102,48.124,48.1432,26178.0
2020-12-31 11:00:00,50.25,50.33,50.23,50.29,22564.0,48.1336,48.2102,48.1145,48.1719,22564.0
2020-12-31 11:10:00,50.26,50.27,50.15,50.27,23728.0,48.1432,48.1528,48.0378,48.1528,23728.0
2020-12-31 11:20:00,50.23,50.26,50.19,50.21,31166.0,48.1145,48.1432,48.0761,48.0953,31166.0
2020-12-31 11:30:00,50.2,50.26,50.17,50.24,18296.0,48.0857,48.1432,48.057,48.124,18296.0
2020-12-31 11:40:00,50.23,50.28,50.22,50.27,10102.0,48.1145,48.1623,48.1049,48.1528,10102.0
2020-12-31 11:50:00,50.3,50.33,50.21,50.23,29120.0,48.1815,48.2102,48.0953,48.1145,29120.0
2020-12-31 12:00:00,50.24,50.28,50.22,50.25,8954.0,48.124,48.1623,48.1049,48.1336,8954.0
2020-12-31 12:10:00,50.27,50.31,50.26,50.28,15310.0,48.1528,48.1911,48.1432,48.1623,15310.0
2020-12-31 12:20:00,50.28,50.35,50.27,50.35,32790.0,48.1623,48.2294,48.1528,48.2294,32790.0
2020-12-31 12:30:00,50.34,50.38,50.34,50.35,18406.0,48.2198,48.2581,48.2198,48.2294,18406.0
2020-12-31 12:40:00,50.35,50.45,50.35,50.44,25502.0,48.2294,48.3252,48.2294,48.3156,25502.0
2020-12-31 12:50:00,50.42,50.43,50.4,50.42,11058.0,48.2965,48.306,48.2773,48.2965,11058.0
2020-12-31 13:00:00,50.4,50.43,50.39,50.41,7710.0,48.2773,48.306,48.2677,48.2869,7710.0
2020-12-31 13:10:00,50.41,50.49,50.41,50.49,14512.0,48.2869,48.3635,48.2869,48.3635,14512.0
2020-12-31 13:20:00,50.47,50.48,50.41,50.41,6140.0,48.3443,48.3539,48.2869,48.2869,6140.0
2020-12-31 13:30:00,50.4,50.42,50.36,50.37,9578.0,48.2773,48.2965,48.239,48.2486,9578.0
2020-12-31 13:40:00,50.31,50.32,50.27,50.27,14032.0,48.1911,48.2007,48.1528,48.1528,14032.0
2020-12-31 13:50:00,50.29,50.35,50.27,50.35,34470.0,48.1719,48.2294,48.1528,48.2294,34470.0
2020-12-31 14:00:00,50.35,50.42,50.3,50.42,35808.0,48.2294,48.2965,48.1815,48.2965,35808.0
2020-12-31 14:10:00,50.42,50.84,50.42,50.75,120888.0,48.2965,48.6988,48.2965,48.6126,120888.0
2020-12-31 14:20:00,50.76,50.77,50.71,50.74,24868.0,48.6221,48.6317,48.5742,48.603,24868.0
2020-12-31 14:30:00,50.75,50.93,50.75,50.85,54512.0,48.6126,48.785,48.6126,48.7083,54512.0
2020-12-31 14:40:00,50.87,50.94,50.86,50.86,51782.0,48.7275,48.7946,48.7179,48.7179,51782.0
2020-12-31 14:50:00,50.88,50.89,50.82,50.82,28194.0,48.7371,48.7467,48.6796,48.6796,28194.0
2020-12-31 15:00:00,50.83,51.04,50.83,51.02,49880.0,48.6892,48.8903,48.6892,48.8712,49880.0
2020-12-31 15:10:00,51.01,51.18,50.99,51.17,57696.0,48.8616,49.0244,48.8424,49.0149,57696.0
2020-12-31 15:20:00,51.17,51.17,51.08,51.09,145766.0,49.0149,49.0149,48.9287,48.9382,145766.0
2020-12-31 15:30:00,51.09,51.25,51.06,51.14,117226.0,48.9382,49.0915,48.9095,48.9861,117226.0
2020-12-31 15:40:00,51.1,51.23,50.99,51.15,65838.0,48.9478,49.0723,48.8424,48.9957,65838.0
2020-12-31 15:50:00,51.16,51.55,51.16,51.27,339038.0,49.0053,49.3789,49.0053,49.1107,339038.0
2021-01-04 09:30:00,51.7,51.74,51.04,51.21,276222.0,49.5225,49.5609,48.8903,49.0532,276222.0
2021-01-04 09:40:00,51.19,51.21,50.94,51.09,132066.0,49.034,49.0532,48.7946,48.9382,132066.0
2021-01-04 09:50:00,51.06,51.06,50.68,50.88,192110.0,48.9095,48.9095,48.5455,48.7371,192110.0
2021-01-04 10:00:00,50.96,50.99,50.47,50.59,112518.0,48.8137,48.8424,48.3443,48.4593,112518.0
2021-01-04 10:10:00,50.58,50.63,50.27,50.27,96336.0,48.4497,48.4976,48.1528,48.1528,96336.0
2021-01-04 10:20:00,50.26,50.35,50.02,50.14,140228.0,48.1432,48.2294,47.9133,48.0282,140228.0
2021-01-04 10:30:00,50.13,50.15,49.82,49.85,191712.0,48.0187,48.0378,47.7217,47.7505,191712.0
2021-01-04 10:40:00,49.83,50.06,49.68,49.79,220932.0,47.7313,47.9516,47.5876,47.693,220932.0
2021-01-04 10:50:00,49.77,49.83,49.13,49.38,285518.0,47.6738,47.7313,47.0608,47.3003,285518.0
2021-01-04 11:00:00,49.37,49.5,48.5,48.54,269556.0,47.2907,47.4152,46.4573,46.4956,269556.0
2021-01-04 11:10:00,48.59,49.1,48.43,49.07,234734.0,46.5435,47.032,46.3903,47.0033,234734.0
2021-01-04 11:20:00,49.06,49.06,48.77,48.95,92112.0,46.9937,46.9937,46.7159,46.8884,92112.0
2021-01-04 11:30:00,48.87,48.93,48.62,48.75,104236.0,46.8117,46.8692,46.5723,46.6968,104236.0
2021-01-04 11:40:00,48.68,48.75,48.55,48.67,130996.0,46.6297,46.6968,46.5052,46.6202,130996.0
2021-01-04 11:50:00,48.67,48.76,48.13,48.3,182678.0,46.6202,46.7064,46.1029,46.2657,182678.0
2021-01-04 12:00:00,48.25,48.48,48.09,48.1,162108.0,46.2178,46.4382,46.0646,46.0742,162108.0
2021-01-04 12:10:00,48.15,48.19,47.74,48.15,313326.0,46.1221,46.1604,45.7293,46.1221,313326.0
2021-01-04 12:20:00,48.09,48.37,48.04,48.34,159734.0,46.0646,46.3328,46.0167,46.3041,159734.0
2021-01-04 12:30:00,48.28,48.33,47.98,48.12,72540.0,46.2466,46.2945,45.9592,46.0933,72540.0
2021-01-04 12:40:00,48.1,48.1,47.88,47.99,65848.0,46.0742,46.0742,45.8634,45.9688,65848.0
2021-01-04 12:50:00,47.93,48.37,47.87,48.3,134020.0,45.9113,46.3328,45.8539,46.2657,134020.0
2021-01-04 13:00:00,48.25,48.52,48.19,48.47,67388.0,46.2178,46.4765,46.1604,46.4286,67388.0
2021-01-04 13:10:00,48.49,48.82,48.46,48.77,130074.0,46.4477,46.7638,46.419,46.7159,130074.0
2021-01-04 13:20:00,48.78,49.1,48.78,48.97,120198.0,46.7255,47.032,46.7255,46.9075,120198.0
2021-01-04 13:30:00,48.95,48.95,48.72,48.8,152080.0,46.8884,46.8884,46.6681,46.7447,152080.0
2021-01-04 13:40:00,48.81,48.99,48.74,48.9,72266.0,46.7543,46.9267,46.6872,46.8405,72266.0
2021-01-04 13:50:00,48.95,49.16,48.91,49.13,66952.0,46.8884,47.0895,46.85,47.0608,66952.0
2021-01-04 14:00:00,49.12,49.12,48.77,48.81,84956.0,47.0512,47.0512,46.7159,46.7543,84956.0
2021-01-04 14:10:00,48.81,48.91,48.67,48.86,63800.0,46.7543,46.85,46.6202,46.8022,63800.0
2021-01-04 14:20:00,48.85,49.03,48.82,48.96,51810.0,46.7926,46.965,46.7638,46.8979,51810.0
2021-01-04 14:30:00,48.92,48.93,48.6,48.77,72448.0,46.8596,46.8692,46.5531,46.7159,72448.0
2021-01-04 14:40:00,48.77,48.89,48.63,48.63,47662.0,46.7159,46.8309,46.5818,46.5818,47662.0
2021-01-04 14:50:00,48.63,49.1,48.55,49.03,67608.0,46.5818,47.032,46.5052,46.965,67608.0
2021-01-04 15:00:00,49.02,49.08,48.66,48.87,82622.0,46.9554,47.0129,46.6106,46.8117,82622.0
2021-01-04 15:10:00,48.9,49.06,48.79,48.86,54560.0,46.8405,46.9937,46.7351,46.8022,54560.0
2021-01-04 15:20:00,48.89,49.04,48.89,48.96,35062.0,46.8309,46.9746,46.8309,46.8979,35062.0
2021-01-04 15:30:00,48.93,49.32,48.85,49.32,110450.0,46.8692,47.2428,46.7926,47.2428,110450.0
2021-01-04 15:40:00,49.33,49.63,49.27,49.63,142372.0,47.2524,47.5397,47.1949,47.5397,142372.0
2021-01-04 15:50:00,49.63,49.69,49.33,49.54,247022.0,47.5397,47.5972,47.2524,47.4535,247022.0
2021-01-05 09:30:00,49.32,50.1,49.31,50.04,224882.0,47.2428,47.9899,47.2332,47.9325,224882.0
2021-01-05 09:40:00,50.05,50.33,49.92,50.1,182148.0,47.942,48.2102,47.8175,47.9899,182148.0
2021-01-05 09:50:00,50.15,50.18,49.87,49.93,147078.0,48.0378,48.0666,47.7696,47.8271,147078.0
2021-01-05 10:00:00,50.05,50.29,49.84,49.87,167516.0,47.942,48.1719,47.7409,47.7696,167516.0
2021-01-05 10:10:00,49.87,50.06,49.52,49.56,87726.0,47.7696,47.9516,47.4344,47.4727,87726.0
2021-01-05 10:20:00,49.55,49.7,49.54,49.63,69586.0,47.4631,47.6068,47.4535,47.5397,69586.0
2021-01-05 10:30:00,49.68,49.7,49.34,49.42,57578.0,47.5876,47.6068,47.2619,47.3386,57578.0
2021-01-05 10:40:00,49.43,49.46,49.1,49.45,91750.0,47.3481,47.3769,47.032,47.3673,91750.0
2021-01-05 10:50:00,49.46,49.77,49.35,49.35,78612.0,47.3769,47.6738,47.2715,47.2715,78612.0
2021-01-05 11:00:00,49.35,49.52,49.23,49.26,55958.0,47.2715,47.4344,47.1566,47.1853,55958.0
2021-01-05 11:10:00,49.27,49.32,49.09,49.26,58054.0,47.1949,47.2428,47.0225,47.1853,58054.0
2021-01-05 11:20:00,49.25,49.62,49.24,49.6,95636.0,47.1757,47.5301,47.1661,47.511,95636.0
2021-01-05 11:30:00,49.57,49.77,49.56,49.77,69774.0,47.4823,47.6738,47.4727,47.6738,69774.0
2021-01-05 11:40:00,49.78,49.86,49.74,49.74,53346.0,47.6834,47.76,47.6451,47.6451,53346.0
2021-01-05 11:50:00,49.79,49.85,49.71,49.73,29506.0,47.693,47.7505,47.6164,47.6355,29506.0
2021-01-05 12:00:00,49.79,50.15,49.78,50.08,62946.0,47.693,48.0378,47.6834,47.9708,62946.0
2021-01-05 12:10:00,50.09,50.1,49.87,49.95,68660.0,47.9804,47.9899,47.7696,47.8462,68660.0
2021-01-05 12:20:00,50.01,50.01,49.92,49.96,15100.0,47.9037,47.9037,47.8175,47.8558,15100.0
2021-01-05 12:30:00,49.96,50.17,49.94,50.16,21114.0,47.8558,48.057,47.8367,48.0474,21114.0
2021-01-05 12:40:00,50.17,50.17,50.03,50.13,38746.0,48.057,48.057,47.9229,48.0187,38746.0
2021-01-05 12:50:00,50.1,50.24,50.07,50.22,41996.0,47.9899,48.124,47.9612,48.1049,41996.0
2021-01-05 13:00:00,50.23,50.25,50.12,50.12,25938.0,48.1145,48.1336,48.0091,48.0091,25938.0
2021-01-05 13:10:00,50.13,50.19,50.1,50.16,17450.0,48.0187,48.0761,47.9899,48.0474,17450.0
2021-01-05 13:20:00,50.16,50.18,50.1,50.18,204742.0,48.0474,48.0666,47.9899,48.0666,204742.0
2021-01-05 13:30:00,50.17,50.23,50.1,50.12,26480.0,48.057,48.1145,47.9899,48.0091,26480.0
2021-01-05 13:40:00,50.11,50.24,50.11,50.19,25046.0,47.9995,48.124,47.9995,48.0761,25046.0
2021-01-05 13:50:00,50.18,50.28,50.15,50.28,32838.0,48.0666,48.1623,48.0378,48.1623,32838.0
2021-01-05 14:00:00,50.3,50.81,50.28,50.76,124388.0,48.1815,48.67,48.1623,48.6221,124388.0
2021-01-05 14:10:00,50.75,50.8,50.66,50.66,58786.0,48.6126,48.6604,48.5263,48.5263,58786.0
2021-01-05 14:20:00,50.7,50.77,50.65,50.75,36056.0,48.5647,48.6317,48.5168,48.6126,36056.0
2021-01-05 14:30:00,50.8,50.88,50.7,50.7,56482.0,48.6604,48.7371,48.5647,48.5647,56482.0
2021-01-05 14:40:00,50.74,50.74,50.64,50.68,33228.0,48.603,48.603,48.5072,48.5455,33228.0
2021-01-05 14:50:00,50.66,50.66,50.45,50.45,32430.0,48.5263,48.5263,48.3252,48.3252,32430.0
2021-01-05 15:00:00,50.49,50.74,50.49,50.69,42464.0,48.3635,48.603,48.3635,48.5551,42464.0
2021-01-05 15:10:00,50.69,50.72,50.49,50.52,41390.0,48.5551,48.5838,48.3635,48.3922,41390.0
2021-01-05 15:20:00,50.52,50.52,50.31,50.35,56546.0,48.3922,48.3922,48.1911,48.2294,56546.0
2021-01-05 15:30:00,50.36,50.44,50.27,50.3,48042.0,48.239,48.3156,48.1528,48.1815,48042.0
2021-01-05 15:40:00,50.27,50.62,50.27,50.6,71096.0,48.1528,48.488,48.1528,48.4689,71096.0
2021-01-05 15:50:00,50.62,50.68,50.25,50.29,109038.0,48.488,48.5455,48.1336,48.1719,109038.0
2021-01-06 09:30:00,50.2,50.74,49.91,50.67,269194.0,48.0857,48.603,47.8079,48.5359,269194.0
2021-01-06 09:40:00,50.66,51.23,50.47,51.19,183620.0,48.5263,49.0723,48.3443,49.034,183620.0
2021-01-06 09:50:00,51.17,51.51,51.1,51.48,165418.0,49.0149,49.3405,48.9478,49.3118,165418.0
2021-01-06 10:00:00,51.51,51.82,51.37,51.82,137096.0,49.3405,49.6375,49.2064,49.6375,137096.0
2021-01-06 10:10:00,51.83,52.15,51.81,51.97,242624.0,49.6471,49.9536,49.6279,49.7812,242624.0
2021-01-06 10:20:00,51.97,52.1,51.88,52.1,209974.0,49.7812,49.9057,49.695,49.9057,209974.0
2021-01-06 10:30:00,52.1,52.4,52.1,52.33,122614.0,49.9057,50.1931,49.9057,50.126,122614.0
2021-01-06 10:40:00,52.33,52.52,52.33,52.44,129116.0,50.126,50.308,50.126,50.2314,129116.0
2021-01-06 10:50:00,52.49,52.72,52.48,52.67,81570.0,50.2793,50.4996,50.2697,50.4517,81570.0
2021-01-06 11:00:00,52.67,52.88,52.63,52.86,55090.0,50.4517,50.6528,50.4134,50.6337,55090.0
2021-01-06 11:10:00,52.82,53.01,52.78,52.94,85240.0,50.5954,50.7774,50.5571,50.7103,85240.0
2021-01-06 11:20:00,52.94,52.99,52.76,52.88,63460.0,50.7103,50.7582,50.5379,50.6528,63460.0
2021-01-06 11:30:00,52.88,52.92,52.6,52.6,81764.0,50.6528,50.6912,50.3846,50.3846,81764.0
2021-01-06 11:40:00,52.6,52.77,52.59,52.77,80054.0,50.3846,50.5475,50.3751,50.5475,80054.0
2021-01-06 11:50:00,52.74,52.8,52.66,52.66,70108.0,50.5187,50.5762,50.4421,50.4421,70108.0
2021-01-06 12:00:00,52.7,52.79,52.6,52.62,99474.0,50.4804,50.5666,50.3846,50.4038,99474.0
2021-01-06 12:10:00,52.65,52.83,52.6,52.77,35278.0,50.4325,50.6049,50.3846,50.5475,35278.0
2021-01-06 12:20:00,52.81,52.81,52.67,52.77,11808.0,50.5858,50.5858,50.4517,50.5475,11808.0
2021-01-06 12:30:00,52.8,53.07,52.8,53.0,67982.0,50.5762,50.8348,50.5762,50.7678,67982.0
2021-01-06 12:40:00,52.99,53.09,52.96,53.07,99772.0,50.7582,50.854,50.7295,50.8348,99772.0
2021-01-06 12:50:00,53.08,53.27,53.05,53.26,44584.0,50.8444,51.0264,50.8157,51.0168,44584.0
2021-01-06 13:00:00,53.29,53.35,53.24,53.27,24978.0,51.0456,51.103,50.9977,51.0264,24978.0
2021-01-06 13:10:00,53.27,53.46,53.2,53.29,41462.0,51.0264,51.2084,50.9594,51.0456,41462.0
2021-01-06 13:20:00,53.27,53.27,53.08,53.13,41542.0,51.0264,51.0264,50.8444,50.8923,41542.0
2021-01-06 13:30:00,53.13,53.15,53.07,53.11,35302.0,50.8923,50.9115,50.8348,50.8732,35302.0
2021-01-06 13:40:00,53.13,53.33,53.11,53.29,81892.0,50.8923,51.0839,50.8732,51.0456,81892.0
2021-01-06 13:50:00,53.29,53.32,53.17,53.21,23380.0,51.0456,51.0743,50.9306,50.9689,23380.0
2021-01-06 14:00:00,53.21,53.35,53.19,53.32,78760.0,50.9689,51.103,50.9498,51.0743,78760.0
2021-01-06 14:10:00,53.31,53.38,52.7,52.86,87418.0,51.0647,51.1318,50.4804,50.6337,87418.0
2021-01-06 14:20:00,52.87,53.02,52.44,52.57,215554.0,50.6433,50.7869,50.2314,50.3559,215554.0
2021-01-06 14:30:00,52.55,52.95,52.35,52.46,153782.0,50.3367,50.7199,50.1452,50.2505,153782.0
2021-01-06 14:40:00,52.44,52.77,52.07,52.08,168252.0,50.2314,50.5475,49.877,49.8865,168252.0
2021-01-06 14:50:00,52.17,52.58,51.95,52.54,122534.0,49.9727,50.3655,49.762,50.3272,122534.0
2021-01-06 15:00:00,52.51,52.51,52.06,52.2,54392.0,50.2984,50.2984,49.8674,50.0015,54392.0
2021-01-06 15:10:00,52.31,52.73,52.29,52.58,77566.0,50.1069,50.5092,50.0877,50.3655,77566.0
2021-01-06 15:20:00,52.62,52.76,52.06,52.58,96848.0,50.4038,50.5379,49.8674,50.3655,96848.0
2021-01-06 15:30:00,52.59,52.71,52.22,52.27,53274.0,50.3751,50.49,50.0206,50.0685,53274.0
2021-01-06 15:40:00,52.25,52.58,52.24,52.56,90852.0,50.0494,50.3655,50.0398,50.3463,90852.0
2021-01-06 15:50:00,52.54,52.65,52.21,52.47,234294.0,50.3272,50.4325,50.0111,50.2601,234294.0
2021-01-07 09:30:00,53.2,53.39,53.0,53.08,245470.0,50.9594,51.1414,50.7678,50.8444,245470.0
2021-01-07 09:40:00,53.1,53.2,52.99,53.17,92670.0,50.8636,50.9594,50.7582,50.9306,92670.0
2021-01-07 09:50:00,53.15,53.44,52.87,53.41,123980.0,50.9115,51.1893,50.6433,51.1605,123980.0
2021-01-07 10:00:00,53.42,53.8,53.36,53.66,141278.0,51.1701,51.5341,51.1126,51.4,141278.0
2021-01-07 10:10:00,53.69,53.91,53.62,53.88,81416.0,51.4287,51.6395,51.3617,51.6107,81416.0
2021-01-07 10:20:00,53.85,53.98,53.82,53.98,76218.0,51.582,51.7065,51.5533,51.7065,76218.0
2021-01-07 10:30:00,53.98,54.18,53.96,54.08,120002.0,51.7065,51.8981,51.6874,51.8023,120002.0
2021-01-07 10:40:00,54.05,54.29,54.03,54.27,79202.0,51.7736,52.0035,51.7544,51.9843,79202.0
2021-01-07 10:50:00,54.24,54.24,54.1,54.19,77790.0,51.9556,51.9556,51.8215,51.9077,77790.0
2021-01-07 11:00:00,54.22,54.38,54.13,54.13,81110.0,51.9364,52.0897,51.8502,51.8502,81110.0
2021-01-07 11:10:00,54.13,54.14,53.95,54.0,64340.0,51.8502,51.8598,51.6778,51.7257,64340.0
2021-01-07 11:20:00,54.05,54.13,53.92,53.94,46950.0,51.7736,51.8502,51.649,51.6682,46950.0
2021-01-07 11:30:00,53.99,54.07,53.9,53.99,39200.0,51.7161,51.7927,51.6299,51.7161,39200.0
2021-01-07 11:40:00,53.94,54.07,53.94,53.95,8600.0,51.6682,51.7927,51.6682,51.6778,8600.0
2021-01-07 11:50:00,53.95,53.95,53.8,53.83,38160.0,51.6778,51.6778,51.5341,51.5628,38160.0
2021-01-07 12:00:00,53.85,53.91,53.77,53.84,10572.0,51.582,51.6395,51.5054,51.5724,10572.0
2021-01-07 12:10:00,53.83,53.83,53.56,53.56,44536.0,51.5628,51.5628,51.3042,51.3042,44536.0
2021-01-07 12:20:00,53.54,53.65,53.48,53.52,75984.0,51.285,51.3904,51.2276,51.2659,75984.0
2021-01-07 12:30:00,53.52,53.58,53.47,53.51,33920.0,51.2659,51.3234,51.218,51.2563,33920.0
2021-01-07 12:40:00,53.5,53.66,53.49,53.66,38400.0,51.2467,51.4,51.2372,51.4,38400.0
2021-01-07 12:50:00,53.66,53.83,53.65,53.77,50776.0,51.4,51.5628,51.3904,51.5054,50776.0
2021-01-07 13:00:00,53.81,53.92,53.65,53.65,35886.0,51.5437,51.649,51.3904,51.3904,35886.0
2021-01-07 13:10:00,53.66,53.74,53.63,53.68,26796.0,51.4,51.4766,51.3713,51.4191,26796.0
2021-01-07 13:20:00,53.68,53.68,53.48,53.49,13240.0,51.4191,51.4191,51.2276,51.2372,13240.0
2021-01-07 13:30:00,53.52,53.69,53.52,53.66,26560.0,51.2659,51.4287,51.2659,51.4,26560.0
2021-01-07 13:40:00,53.66,53.69,53.54,53.55,17272.0,51.4,51.4287,51.285,51.2946,17272.0
2021-01-07 13:50:00,53.55,53.65,53.49,53.64,15432.0,51.2946,51.3904,51.2372,51.3808,15432.0
2021-01-07 14:00:00,53.65,53.73,53.6,53.73,96052.0,51.3904,51.467,51.3425,51.467,96052.0
2021-01-07 14:10:00,53.7,53.74,53.63,53.68,18074.0,51.4383,51.4766,51.3713,51.4191,18074.0
2021-01-07 14:20:00,53.65,53.7,53.57,53.6,20258.0,51.3904,51.4383,51.3138,51.3425,20258.0
2021-01-07 14:30:00,53.62,53.74,53.61,53.71,18500.0,51.3617,51.4766,51.3521,51.4479,18500.0
2021-01-07 14:40:00,53.71,53.79,53.65,53.66,29022.0,51.4479,51.5245,51.3904,51.4,29022.0
2021-01-07 14:50:00,53.67,53.83,53.65,53.83,40808.0,51.4096,51.5628,51.3904,51.5628,40808.0
2021-01-07 15:00:00,53.83,53.96,53.81,53.85,281186.0,51.5628,51.6874,51.5437,51.582,281186.0
2021-01-07 15:10:00,53.88,53.88,53.62,53.74,88024.0,51.6107,51.6107,51.3617,51.4766,88024.0
2021-01-07 15:20:00,53.72,53.88,53.72,53.79,98384.0,51.4575,51.6107,51.4575,51.5245,98384.0
2021-01-07 15:30:00,53.77,53.9,53.72,53.87,122954.0,51.5054,51.6299,51.4575,51.6011,122954.0
2021-01-07 15:40:00,53.85,53.91,53.74,53.85,106632.0,51.582,51.6395,51.4766,51.582,106632.0
2021-01-07 15:50:00,53.84,53.9,53.58,53.58,224076.0,51.5724,51.6299,51.3234,51.3234,224076.0
2021-01-08 09:30:00,53.96,54.08,53.77,53.9,438576.0,51.6874,51.8023,51.5054,51.6299,438576.0
2021-01-08 09:40:00,53.92,54.0,53.49,53.67,94642.0,51.649,51.7257,51.2372,51.4096,94642.0
2021-01-08 09:50:00,53.66,53.74,53.56,53.7,64270.0,51.4,51.4766,51.3042,51.4383,64270.0
2021-01-08 10:00:00,53.72,53.81,53.62,53.69,77264.0,51.4575,51.5437,51.3617,51.4287,77264.0
2021-01-08 10:10:00,53.58,53.69,53.54,53.66,68868.0,51.3234,51.4287,51.285,51.4,68868.0
2021-01-08 10:20:00,53.63,53.63,52.99,53.01,186824.0,51.3713,51.3713,50.7582,50.7774,186824.0
2021-01-08 10:30:00,53.03,53.34,53.03,53.22,113500.0,50.7965,51.0935,50.7965,50.9785,113500.0
2021-01-08 10:40:00,53.24,53.61,53.24,53.57,89170.0,50.9977,51.3521,50.9977,51.3138,89170.0
2021-01-08 10:50:00,53.55,53.66,53.52,53.62,43638.0,51.2946,51.4,51.2659,51.3617,43638.0
2021-01-08 11:00:00,53.63,53.69,53.31,53.35,52096.0,51.3713,51.4287,51.0647,51.103,52096.0
2021-01-08 11:10:00,53.35,53.39,53.18,53.25,48944.0,51.103,51.1414,50.9402,51.0073,48944.0
2021-01-08 11:20:00,53.27,53.33,53.18,53.25,44458.0,51.0264,51.0839,50.9402,51.0073,44458.0
2021-01-08 11:30:00,53.25,53.26,53.1,53.16,38218.0,51.0073,51.0168,50.8636,50.9211,38218.0
2021-01-08 11:40:00,53.17,53.33,53.11,53.26,23842.0,50.9306,51.0839,50.8732,51.0168,23842.0
2021-01-08 11:50:00,53.23,53.38,53.19,53.38,27170.0,50.9881,51.1318,50.9498,51.1318,27170.0
2021-01-08 12:00:00,53.37,53.43,53.2,53.38,25140.0,51.1222,51.1797,50.9594,51.1318,25140.0
2021-01-08 12:10:00,53.38,53.52,53.37,53.45,32708.0,51.1318,51.2659,51.1222,51.1988,32708.0
2021-01-08 12:20:00,53.46,53.49,53.41,53.49,8866.0,51.2084,51.2372,51.1605,51.2372,8866.0
2021-01-08 12:30:00,53.48,53.49,53.42,53.44,7972.0,51.2276,51.2372,51.1701,51.1893,7972.0
2021-01-08 12:40:00,53.45,53.49,53.14,53.2,69262.0,51.1988,51.2372,50.9019,50.9594,69262.0
2021-01-08 12:50:00,53.19,53.31,53.17,53.18,19144.0,50.9498,51.0647,50.9306,50.9402,19144.0
2021-01-08 13:00:00,53.19,53.19,53.06,53.12,47278.0,50.9498,50.9498,50.8253,50.8827,47278.0
2021-01-08 13:10:00,53.12,53.2,52.71,52.72,257762.0,50.8827,50.9594,50.49,50.4996,257762.0
2021-01-08 13:20:00,52.72,52.81,52.46,52.8,156408.0,50.4996,50.5858,50.2505,50.5762,156408.0
2021-01-08 13:30:00,52.77,52.78,52.31,52.55,103038.0,50.5475,50.5571,50.1069,50.3367,103038.0
2021-01-08 13:40:00,52.47,52.67,52.3,52.56,91208.0,50.2601,50.4517,50.0973,50.3463,91208.0
2021-01-08 13:50:00,52.54,52.73,52.51,52.63,66456.0,50.3272,50.5092,50.2984,50.4134,66456.0
2021-01-08 14:00:00,52.67,53.02,52.67,52.99,119686.0,50.4517,50.7869,50.4517,50.7582,119686.0
2021-01-08 14:10:00,52.98,53.14,52.95,53.1,91096.0,50.7486,50.9019,50.7199,50.8636,91096.0
2021-01-08 14:20:00,53.11,53.23,52.99,53.23,100502.0,50.8732,50.9881,50.7582,50.9881,100502.0
2021-01-08 14:30:00,53.24,53.31,53.18,53.22,60072.0,50.9977,51.0647,50.9402,50.9785,60072.0
2021-01-08 14:40:00,53.22,53.24,52.97,53.24,47028.0,50.9785,50.9977,50.7391,50.9977,47028.0
2021-01-08 14:50:00,53.24,53.44,53.24,53.44,67622.0,50.9977,51.1893,50.9977,51.1893,67622.0
2021-01-08 15:00:00,53.44,53.72,53.43,53.69,88076.0,51.1893,51.4575,51.1797,51.4287,88076.0
2021-01-08 15:10:00,53.65,53.73,53.5,53.63,57086.0,51.3904,51.467,51.2467,51.3713,57086.0
2021-01-08 15:20:00,53.6,53.67,53.47,53.63,41250.0,51.3425,51.4096,51.218,51.3713,41250.0
2021-01-08 15:30:00,53.64,53.78,53.56,53.76,87152.0,51.3808,51.5149,51.3042,51.4958,87152.0
2021-01-08 15:40:00,53.79,53.95,53.7,53.9,151238.0,51.5245,51.6778,51.4383,51.6299,151238.0
2021-01-08 15:50:00,53.91,54.05,53.79,53.82,116334.0,51.6395,51.7736,51.5245,51.5533,116334.0
2021-01-11 09:30:00,52.55,53.22,52.52,53.03,232120.0,50.3367,50.9785,50.308,50.7965,232120.0
2021-01-11 09:40:00,52.99,53.05,52.77,52.85,122450.0,50.7582,50.8157,50.5475,50.6241,122450.0
2021-01-11 09:50:00,52.78,53.3,52.75,53.27,91230.0,50.5571,51.0552,50.5283,51.0264,91230.0
2021-01-11 10:00:00,53.17,53.24,53.1,53.24,77486.0,50.9306,50.9977,50.8636,50.9977,77486.0
2021-01-11 10:10:00,53.22,53.23,53.03,53.09,41218.0,50.9785,50.9881,50.7965,50.854,41218.0
2021-01-11 10:20:00,53.16,53.44,53.06,53.38,42600.0,50.9211,51.1893,50.8253,51.1318,42600.0
2021-01-11 10:30:00,53.38,53.52,53.38,53.43,31366.0,51.1318,51.2659,51.1318,51.1797,31366.0
2021-01-11 10:40:00,53.46,53.47,53.15,53.19,26642.0,51.2084,51.218,50.9115,50.9498,26642.0
2021-01-11 10:50:00,53.13,53.38,53.13,53.36,19072.0,50.8923,51.1318,50.8923,51.1126,19072.0
2021-01-11 11:00:00,53.36,53.38,53.22,53.25,24290.0,51.1126,51.1318,50.9785,51.0073,24290.0
2021-01-11 11:10:00,53.22,53.37,52.98,53.37,53082.0,50.9785,51.1222,50.7486,51.1222,53082.0
2021-01-11 11:20:00,53.38,53.6,53.34,53.59,36604.0,51.1318,51.3425,51.0935,51.3329,36604.0
2021-01-11 11:30:00,53.53,53.57,53.41,53.52,22468.0,51.2755,51.3138,51.1605,51.2659,22468.0
2021-01-11 11:40:00,53.5,53.56,53.44,53.46,20084.0,51.2467,51.3042,51.1893,51.2084,20084.0
2021-01-11 11:50:00,53.48,53.52,53.45,53.47,10300.0,51.2276,51.2659,51.1988,51.218,10300.0
2021-01-11 12:00:00,53.48,53.58,53.45,53.47,7308.0,51.2276,51.3234,51.1988,51.218,7308.0
2021-01-11 12:10:00,53.49,53.57,53.44,53.46,11650.0,51.2372,51.3138,51.1893,51.2084,11650.0
2021-01-11 12:20:00,53.48,53.5,53.44,53.47,11236.0,51.2276,51.2467,51.1893,51.218,11236.0
2021-01-11 12:30:00,53.55,53.75,53.55,53.71,179660.0,51.2946,51.4862,51.2946,51.4479,179660.0
2021-01-11 12:40:00,53.71,53.8,53.69,53.78,23226.0,51.4479,51.5341,51.4287,51.5149,23226.0
2021-01-11 12:50:00,53.8,53.85,53.69,53.76,44908.0,51.5341,51.582,51.4287,51.4958,44908.0
2021-01-11 13:00:00,53.76,53.84,53.76,53.8,48414.0,51.4958,51.5724,51.4958,51.5341,48414.0
2021-01-11 13:10:00,53.82,53.83,53.77,53.77,23076.0,51.5533,51.5628,51.5054,51.5054,23076.0
2021-01-11 13:20:00,53.76,53.77,53.55,53.58,27258.0,51.4958,51.5054,51.2946,51.3234,27258.0
2021-01-11 13:30:00,53.58,53.62,53.49,53.52,21202.0,51.3234,51.3617,51.2372,51.2659,21202.0
2021-01-11 13:40:00,53.52,53.52,53.22,53.26,41476.0,51.2659,51.2659,50.9785,51.0168,41476.0
2021-01-11 13:50:00,53.27,53.45,53.27,53.4,20262.0,51.0264,51.1988,51.0264,51.1509,20262.0
2021-01-11 14:00:00,53.37,53.43,53.28,53.37,23784.0,51.1222,51.1797,51.036,51.1222,23784.0
2021-01-11 14:10:00,53.39,53.44,53.24,53.24,12512.0,51.1414,51.1893,50.9977,50.9977,12512.0
2021-01-11 14:20:00,53.29,53.32,53.12,53.25,54962.0,51.0456,51.0743,50.8827,51.0073,54962.0
2021-01-11 14:30:00,53.24,53.34,53.23,53.28,17240.0,50.9977,51.0935,50.9881,51.036,17240.0
2021-01-11 14:40:00,53.29,53.49,53.26,53.48,71428.0,51.0456,51.2372,51.0168,51.2276,71428.0
2021-01-11 14:50:00,53.45,53.66,53.37,53.65,67914.0,51.1988,51.4,51.1222,51.3904,67914.0
2021-01-11 15:00:00,53.67,53.76,53.52,53.56,87038.0,51.4096,51.4958,51.2659,51.3042,87038.0
2021-01-11 15:10:00,53.49,53.56,53.33,53.42,66822.0,51.2372,51.3042,51.0839,51.1701,66822.0
2021-01-11 15:20:00,53.42,53.52,53.3,53.3,159552.0,51.1701,51.2659,51.0552,51.0552,159552.0
2021-01-11 15:30:00,53.31,53.47,53.21,53.21,84504.0,51.0647,51.218,50.9689,50.9689,84504.0
2021-01-11 15:40:00,53.17,53.52,53.16,53.48,96320.0,50.9306,51.2659,50.9211,51.2276,96320.0
2021-01-11 15:50:00,53.48,53.53,53.32,53.42,149822.0,51.2276,51.2755,51.0743,51.1701,149822.0
2021-01-12 09:30:00,53.45,53.52,52.97,53.1,136550.0,51.1988,51.2659,50.7391,50.8636,136550.0
2021-01-12 09:40:00,53.09,53.29,53.04,53.24,88674.0,50.854,51.0456,50.8061,50.9977,88674.0
2021-01-12 09:50:00,53.24,53.44,53.02,53.43,138358.0,50.9977,51.1893,50.7869,51.1797,138358.0
2021-01-12 10:00:00,53.43,53.46,53.24,53.41,48866.0,51.1797,51.2084,50.9977,51.1605,48866.0
2021-01-12 10:10:00,53.44,53.72,53.42,53.68,56262.0,51.1893,51.4575,51.1701,51.4191,56262.0
2021-01-12 10:20:00,53.7,53.77,53.63,53.63,40578.0,51.4383,51.5054,51.3713,51.3713,40578.0
2021-01-12 10:30:00,53.68,53.68,53.49,53.58,26890.0,51.4191,51.4191,51.2372,51.3234,26890.0
2021-01-12 10:40:00,53.6,53.66,53.48,53.59,24280.0,51.3425,51.4,51.2276,51.3329,24280.0
2021-01-12 10:50:00,53.6,53.68,53.57,53.66,23424.0,51.3425,51.4191,51.3138,51.4,23424.0
2021-01-12 11:00:00,53.68,53.77,53.58,53.77,25146.0,51.4191,51.5054,51.3234,51.5054,25146.0
2021-01-12 11:10:00,53.78,53.87,53.71,53.71,29552.0,51.5149,51.6011,51.4479,51.4479,29552.0
2021-01-12 11:20:00,53.68,53.7,53.55,53.56,58274.0,51.4191,51.4383,51.2946,51.3042,58274.0
2021-01-12 11:30:00,53.55,53.57,53.4,53.43,28028.0,51.2946,51.3138,51.1509,51.1797,28028.0
2021-01-12 11:40:00,53.44,53.45,53.29,53.35,25984.0,51.1893,51.1988,51.0456,51.103,25984.0
2021-01-12 11:50:00,53.36,53.36,53.12,53.3,66384.0,51.1126,51.1126,50.8827,51.0552,66384.0
2021-01-12 12:00:00,53.31,53.31,52.94,53.02,49420.0,51.0647,51.0647,50.7103,50.7869,49420.0
2021-01-12 12:10:00,52.97,53.13,52.77,53.13,61528.0,50.7391,50.8923,50.5475,50.8923,61528.0
2021-01-12 12:20:00,53.09,53.26,52.98,53.26,43130.0,50.854,51.0168,50.7486,51.0168,43130.0
2021-01-12 12:30:00,53.25,53.36,53.1,53.36,43574.0,51.0073,51.1126,50.8636,51.1126,43574.0
2021-01-12 12:40:00,53.33,53.46,53.25,53.34,39060.0,51.0839,51.2084,51.0073,51.0935,39060.0
2021-01-12 12:50:00,53.39,53.42,53.37,53.38,6588.0,51.1414,51.1701,51.1222,51.1318,6588.0
2021-01-12 13:00:00,53.4,53.44,53.3,53.36,27518.0,51.1509,51.1893,51.0552,51.1126,27518.0
2021-01-12 13:10:00,53.37,53.46,53.37,53.38,15832.0,51.1222,51.2084,51.1222,51.1318,15832.0
2021-01-12 13:20:00,53.35,53.52,53.24,53.5,32608.0,51.103,51.2659,50.9977,51.2467,32608.0
2021-01-12 13:30:00,53.48,53.71,53.47,53.61,56302.0,51.2276,51.4479,51.218,51.3521,56302.0
2021-01-12 13:40:00,53.62,53.63,53.53,53.57,9506.0,51.3617,51.3713,51.2755,51.3138,9506.0
2021-01-12 13:50:00,53.5,53.68,53.49,53.63,18260.0,51.2467,51.4191,51.2372,51.3713,18260.0
2021-01-12 14:00:00,53.65,53.83,53.63,53.7,86808.0,51.3904,51.5628,51.3713,51.4383,86808.0
2021-01-12 14:10:00,53.71,53.81,53.7,53.74,18208.0,51.4479,51.5437,51.4383,51.4766,18208.0
2021-01-12 14:20:00,53.75,53.77,53.67,53.71,20074.0,51.4862,51.5054,51.4096,51.4479,20074.0
2021-01-12 14:30:00,53.77,53.82,53.6,53.66,18758.0,51.5054,51.5533,51.3425,51.4,18758.0
2021-01-12 14:40:00,53.66,53.66,53.43,53.54,34678.0,51.4,51.4,51.1797,51.285,34678.0
2021-01-12 14:50:00,53.52,53.67,53.42,53.63,19288.0,51.2659,51.4096,51.1701,51.3713,19288.0
2021-01-12 15:00:00,53.69,53.84,53.69,53.79,49666.0,51.4287,51.5724,51.4287,51.5245,49666.0
2021-01-12 15:10:00,53.8,53.85,53.63,53.77,38226.0,51.5341,51.582,51.3713,51.5054,38226.0
2021-01-12 15:20:00,53.77,53.83,53.71,53.73,26098.0,51.5054,51.5628,51.4479,51.467,26098.0
2021-01-12 15:30:00,53.74,53.74,53.67,53.67,15648.0,51.4766,51.4766,51.4096,51.4096,15648.0
2021-01-12 15:40:00,53.7,53.88,53.68,53.88,51178.0,51.4383,51.6107,51.4191,51.6107,51178.0
2021-01-12 15:50:00,53.91,53.94,53.67,53.67,67218.0,51.6395,51.6682,51.4096,51.4096,67218.0
2021-01-13 09:30:00,53.66,53.84,53.6,53.79,86136.0,51.4,51.5724,51.3425,51.5245,86136.0
2021-01-13 09:40:00,53.8,53.85,53.65,53.68,40296.0,51.5341,51.582,51.3904,51.4191,40296.0
2021-01-13 09:50:00,53.67,53.71,53.5,53.65,47508.0,51.4096,51.4479,51.2467,51.3904,47508.0
2021-01-13 10:00:00,53.67,53.71,53.3,53.53,106554.0,51.4096,51.4479,51.0552,51.2755,106554.0
2021-01-13 10:10:00,53.57,53.88,53.49,53.83,67282.0,51.3138,51.6107,51.2372,51.5628,67282.0
2021-01-13 10:20:00,53.81,53.85,53.79,53.81,38410.0,51.5437,51.582,51.5245,51.5437,38410.0
2021-01-13 10:30:00,53.8,53.8,53.6,53.68,51782.0,51.5341,51.5341,51.3425,51.4191,51782.0
2021-01-13 10:40:00,53.68,53.71,53.6,53.63,15166.0,51.4191,51.4479,51.3425,51.3713,15166.0
2021-01-13 10:50:00,53.68,53.79,53.63,53.76,42592.0,51.4191,51.5245,51.3713,51.4958,42592.0
2021-01-13 11:00:00,53.75,53.83,53.54,53.54,58942.0,51.4862,51.5628,51.285,51.285,58942.0
2021-01-13 11:10:00,53.55,53.56,53.44,53.56,69296.0,51.2946,51.3042,51.1893,51.3042,69296.0
2021-01-13 11:20:00,53.58,53.73,53.58,53.68,39474.0,51.3234,51.467,51.3234,51.4191,39474.0
2021-01-13 11:30:00,53.66,53.7,53.58,53.7,13496.0,51.4,51.4383,51.3234,51.4383,13496.0
2021-01-13 11:40:00,53.69,53.73,53.66,53.66,18792.0,51.4287,51.467,51.4,51.4,18792.0
2021-01-13 11:50:00,53.68,53.72,53.63,53.68,24460.0,51.4191,51.4575,51.3713,51.4191,24460.0
2021-01-13 12:00:00,53.68,53.68,53.56,53.56,16640.0,51.4191,51.4191,51.3042,51.3042,16640.0
2021-01-13 12:10:00,53.54,53.59,53.49,53.53,25568.0,51.285,51.3329,51.2372,51.2755,25568.0
2021-01-13 12:20:00,53.54,53.72,53.52,53.72,22600.0,51.285,51.4575,51.2659,51.4575,22600.0
2021-01-13 12:30:00,53.74,53.88,53.72,53.88,35708.0,51.4766,51.6107,51.4575,51.6107,35708.0
2021-01-13 12:40:00,53.89,53.96,53.85,53.95,23732.0,51.6203,51.6874,51.582,51.6778,23732.0
2021-01-13 12:50:00,53.99,54.13,53.96,53.99,74812.0,51.7161,51.8502,51.6874,51.7161,74812.0
2021-01-13 13:00:00,54.01,54.02,53.88,53.95,61424.0,51.7353,51.7448,51.6107,51.6778,61424.0
2021-01-13 13:10:00,53.95,54.06,53.95,54.04,24614.0,51.6778,51.7831,51.6778,51.764,24614.0
2021-01-13 13:20:00,54.05,54.06,53.98,53.99,21930.0,51.7736,51.7831,51.7065,51.7161,21930.0
2021-01-13 13:30:00,54.0,54.06,53.99,54.04,16758.0,51.7257,51.7831,51.7161,51.764,16758.0
2021-01-13 13:40:00,54.02,54.03,53.93,53.95,15218.0,51.7448,51.7544,51.6586,51.6778,15218.0
2021-01-13 13:50:00,53.95,53.98,53.9,53.97,10378.0,51.6778,51.7065,51.6299,51.6969,10378.0
2021-01-13 14:00:00,53.96,54.13,53.76,54.08,51714.0,51.6874,51.8502,51.4958,51.8023,51714.0
2021-01-13 14:10:00,54.09,54.13,54.03,54.1,39328.0,51.8119,51.8502,51.7544,51.8215,39328.0
2021-01-13 14:20:00,54.1,54.1,54.02,54.09,12220.0,51.8215,51.8215,51.7448,51.8119,12220.0
2021-01-13 14:30:00,54.09,54.11,54.06,54.06,4644.0,51.8119,51.831,51.7831,51.7831,4644.0
2021-01-13 14:40:00,54.05,54.06,53.91,53.91,8118.0,51.7736,51.7831,51.6395,51.6395,8118.0
2021-01-13 14:50:00,53.92,53.92,53.8,53.85,28806.0,51.649,51.649,51.5341,51.582,28806.0
2021-01-13 15:00:00,53.86,53.93,53.74,53.79,29220.0,51.5916,51.6586,51.4766,51.5245,29220.0
2021-01-13 15:10:00,53.82,53.9,53.77,53.77,28732.0,51.5533,51.6299,51.5054,51.5054,28732.0
2021-01-13 15:20:00,53.77,53.77,53.63,53.68,74956.0,51.5054,51.5054,51.3713,51.4191,74956.0
2021-01-13 15:30:00,53.67,53.8,53.62,53.72,65074.0,51.4096,51.5341,51.3617,51.4575,65074.0
2021-01-13 15:40:00,53.76,53.9,53.76,53.9,62868.0,51.4958,51.6299,51.4958,51.6299,62868.0
2021-01-13 15:50:00,53.89,53.89,53.66,53.68,122956.0,51.6203,51.6203,51.4,51.4191,122956.0
2021-01-14 09:30:00,54.13,54.45,54.01,54.45,134612.0,51.8502,52.1567,51.7353,52.1567,134612.0
2021-01-14 09:40:00,54.43,54.5,54.31,54.33,122158.0,52.1376,52.2046,52.0226,52.0418,122158.0
2021-01-14 09:50:00,54.35,54.45,54.25,54.41,55912.0,52.0609,52.1567,51.9651,52.1184,55912.0
2021-01-14 10:00:00,54.4,54.46,54.19,54.28,37294.0,52.1088,52.1663,51.9077,51.9939,37294.0
2021-01-14 10:10:00,54.3,54.44,54.27,54.4,45288.0,52.013,52.1471,51.9843,52.1088,45288.0
2021-01-14 10:20:00,54.43,54.43,54.34,54.35,15968.0,52.1376,52.1376,52.0514,52.0609,15968.0
2021-01-14 10:30:00,54.35,54.37,54.05,54.19,64446.0,52.0609,52.0801,51.7736,51.9077,64446.0
2021-01-14 10:40:00,54.19,54.29,54.19,54.22,23116.0,51.9077,52.0035,51.9077,51.9364,23116.0
2021-01-14 10:50:00,54.24,54.3,54.16,54.26,16572.0,51.9556,52.013,51.8789,51.9747,16572.0
2021-01-14 11:00:00,54.27,54.27,54.13,54.13,11372.0,51.9843,51.9843,51.8502,51.8502,11372.0
2021-01-14 11:10:00,54.14,54.33,54.14,54.31,19870.0,51.8598,52.0418,51.8598,52.0226,19870.0
2021-01-14 11:20:00,54.32,54.34,54.22,54.26,15508.0,52.0322,52.0514,51.9364,51.9747,15508.0
2021-01-14 11:30:00,54.23,54.27,54.19,54.22,22740.0,51.946,51.9843,51.9077,51.9364,22740.0
2021-01-14 11:40:00,54.27,54.35,54.27,54.3,16226.0,51.9843,52.0609,51.9843,52.013,16226.0
2021-01-14 11:50:00,54.27,54.31,54.23,54.29,18466.0,51.9843,52.0226,51.946,52.0035,18466.0
2021-01-14 12:00:00,54.24,54.36,54.21,54.34,21462.0,51.9556,52.0705,51.9268,52.0514,21462.0
2021-01-14 12:10:00,54.28,54.35,54.23,54.29,19934.0,51.9939,52.0609,51.946,52.0035,19934.0
2021-01-14 12:20:00,54.26,54.28,54.23,54.24,12384.0,51.9747,51.9939,51.946,51.9556,12384.0
2021-01-14 12:30:00,54.25,54.29,54.14,54.18,11788.0,51.9651,52.0035,51.8598,51.8981,11788.0
2021-01-14 12:40:00,54.15,54.19,54.05,54.17,78082.0,51.8694,51.9077,51.7736,51.8885,78082.0
2021-01-14 12:50:00,54.15,54.31,54.14,54.27,109312.0,51.8694,52.0226,51.8598,51.9843,109312.0
2021-01-14 13:00:00,54.27,54.31,54.26,54.31,30882.0,51.9843,52.0226,51.9747,52.0226,30882.0
2021-01-14 13:10:00,54.29,54.3,54.14,54.18,7200.0,52.0035,52.013,51.8598,51.8981,7200.0
2021-01-14 13:20:00,54.13,54.29,54.09,54.18,17166.0,51.8502,52.0035,51.8119,51.8981,17166.0
2021-01-14 13:30:00,54.16,54.26,54.14,54.26,28290.0,51.8789,51.9747,51.8598,51.9747,28290.0
2021-01-14 13:40:00,54.26,54.29,54.2,54.2,73940.0,51.9747,52.0035,51.9172,51.9172,73940.0
2021-01-14 13:50:00,54.21,54.21,54.08,54.09,11380.0,51.9268,51.9268,51.8023,51.8119,11380.0
2021-01-14 14:00:00,54.08,54.16,54.08,54.09,15476.0,51.8023,51.8789,51.8023,51.8119,15476.0
2021-01-14 14:10:00,54.1,54.17,54.02,54.1,48106.0,51.8215,51.8885,51.7448,51.8215,48106.0
2021-01-14 14:20:00,54.09,54.1,53.95,53.99,65908.0,51.8119,51.8215,51.6778,51.7161,65908.0
2021-01-14 14:30:00,54.02,54.07,53.98,53.99,23462.0,51.7448,51.7927,51.7065,51.7161,23462.0
2021-01-14 14:40:00,53.97,54.01,53.83,53.84,21128.0,51.6969,51.7353,51.5628,51.5724,21128.0
2021-01-14 14:50:00,53.88,53.9,53.76,53.87,61336.0,51.6107,51.6299,51.4958,51.6011,61336.0
2021-01-14 15:00:00,53.87,53.93,53.78,53.79,77564.0,51.6011,51.6586,51.5149,51.5245,77564.0
2021-01-14 15:10:00,53.79,53.8,53.42,53.42,68928.0,51.5245,51.5341,51.1701,51.1701,68928.0
2021-01-14 15:20:00,53.38,53.68,53.38,53.6,74202.0,51.1318,51.4191,51.1318,51.3425,74202.0
2021-01-14 15:30:00,53.6,53.76,53.55,53.7,87052.0,51.3425,51.4958,51.2946,51.4383,87052.0
2021-01-14 15:40:00,53.68,53.71,53.52,53.57,44764.0,51.4191,51.4479,51.2659,51.3138,44764.0
2021-01-14 15:50:00,53.58,53.58,53.27,53.35,163774.0,51.3234,51.3234,51.0264,51.103,163774.0
2021-01-15 09:30:00,52.38,52.44,52.18,52.38,241480.0,50.1739,50.2314,49.9823,50.1739,241480.0
2021-01-15 09:40:00,52.38,52.72,52.34,52.7,185328.0,50.1739,50.4996,50.1356,50.4804,185328.0
2021-01-15 09:50:00,52.7,52.81,52.58,52.74,91550.0,50.4804,50.5858,50.3655,50.5187,91550.0
2021-01-15 10:00:00,52.76,52.81,51.83,51.83,179222.0,50.5379,50.5858,49.6471,49.6471,179222.0
2021-01-15 10:10:00,51.82,52.07,51.6,51.61,108264.0,49.6375,49.877,49.4268,49.4363,108264.0
2021-01-15 10:20:00,51.63,51.72,51.34,51.63,174736.0,49.4555,49.5417,49.1777,49.4555,174736.0
2021-01-15 10:30:00,51.57,52.05,51.49,52.0,103196.0,49.398,49.8578,49.3214,49.8099,103196.0
2021-01-15 10:40:00,51.99,52.16,51.98,52.04,59172.0,49.8003,49.9632,49.7907,49.8482,59172.0
2021-01-15 10:50:00,52.08,52.25,52.02,52.14,67566.0,49.8865,50.0494,49.8291,49.944,67566.0
2021-01-15 11:00:00,52.17,52.17,51.85,52.0,35172.0,49.9727,49.9727,49.6662,49.8099,35172.0
2021-01-15 11:10:00,52.04,52.41,51.92,52.41,35382.0,49.8482,50.2026,49.7333,50.2026,35382.0
2021-01-15 11:20:00,52.4,52.66,52.32,52.63,75772.0,50.1931,50.4421,50.1164,50.4134,75772.0
2021-01-15 11:30:00,52.63,52.73,52.54,52.59,34396.0,50.4134,50.5092,50.3272,50.3751,34396.0
2021-01-15 11:40:00,52.69,52.76,52.54,52.54,22242.0,50.4708,50.5379,50.3272,50.3272,22242.0
2021-01-15 11:50:00,52.55,52.62,52.44,52.59,23118.0,50.3367,50.4038,50.2314,50.3751,23118.0
2021-01-15 12:00:00,52.58,52.64,52.48,52.54,11548.0,50.3655,50.423,50.2697,50.3272,11548.0
2021-01-15 12:10:00,52.49,52.7,52.46,52.66,17130.0,50.2793,50.4804,50.2505,50.4421,17130.0
2021-01-15 12:20:00,52.65,52.75,52.55,52.67,14288.0,50.4325,50.5283,50.3367,50.4517,14288.0
2021-01-15 12:30:00,52.66,52.75,52.64,52.7,34326.0,50.4421,50.5283,50.423,50.4804,34326.0
2021-01-15 12:40:00,52.73,52.89,52.73,52.8,19410.0,50.5092,50.6624,50.5092,50.5762,19410.0
2021-01-15 12:50:00,52.79,52.88,52.69,52.82,47052.0,50.5666,50.6528,50.4708,50.5954,47052.0
2021-01-15 13:00:00,52.82,52.82,52.66,52.77,17398.0,50.5954,50.5954,50.4421,50.5475,17398.0
2021-01-15 13:10:00,52.79,53.0,52.69,52.95,44220.0,50.5666,50.7678,50.4708,50.7199,44220.0
2021-01-15 13:20:00,52.97,52.99,52.88,52.89,16706.0,50.7391,50.7582,50.6528,50.6624,16706.0
2021-01-15 13:30:00,52.88,52.96,52.82,52.96,10308.0,50.6528,50.7295,50.5954,50.7295,10308.0
2021-01-15 13:40:00,52.9,52.99,52.83,52.83,34882.0,50.672,50.7582,50.6049,50.6049,34882.0
2021-01-15 13:50:00,52.8,52.89,52.76,52.8,12660.0,50.5762,50.6624,50.5379,50.5762,12660.0
2021-01-15 14:00:00,52.8,52.92,52.73,52.73,25458.0,50.5762,50.6912,50.5092,50.5092,25458.0
2021-01-15 14:10:00,52.7,52.85,52.69,52.77,22380.0,50.4804,50.6241,50.4708,50.5475,22380.0
2021-01-15 14:20:00,52.74,52.76,52.69,52.73,9036.0,50.5187,50.5379,50.4708,50.5092,9036.0
2021-01-15 14:30:00,52.78,52.95,52.77,52.91,30502.0,50.5571,50.7199,50.5475,50.6816,30502.0
2021-01-15 14:40:00,52.87,52.95,52.87,52.94,37756.0,50.6433,50.7199,50.6433,50.7103,37756.0
2021-01-15 14:50:00,52.95,52.95,52.77,52.81,25262.0,50.7199,50.7199,50.5475,50.5858,25262.0
2021-01-15 15:00:00,52.82,52.88,52.62,52.63,15458.0,50.5954,50.6528,50.4038,50.4134,15458.0
2021-01-15 15:10:00,52.76,53.02,52.76,52.88,36628.0,50.5379,50.7869,50.5379,50.6528,36628.0
2021-01-15 15:20:00,52.88,52.9,52.79,52.79,18598.0,50.6528,50.672,50.5666,50.5666,18598.0
2021-01-15 15:30:00,52.81,52.81,52.59,52.67,49476.0,50.5858,50.5858,50.3751,50.4517,49476.0
2021-01-15 15:40:00,52.63,52.8,52.43,52.51,154302.0,50.4134,50.5762,50.2218,50.2984,154302.0
2021-01-15 15:50:00,52.56,52.57,52.29,52.41,165874.0,50.3463,50.3559,50.0877,50.2026,165874.0
2021-01-19 09:30:00,53.54,53.74,53.3,53.45,171050.0,51.285,51.4766,51.0552,51.1988,171050.0
2021-01-19 09:40:00,53.46,53.47,52.97,53.0,92300.0,51.2084,51.218,50.7391,50.7678,92300.0
2021-01-19 09:50:00,53.0,53.1,52.76,53.09,86572.0,50.7678,50.8636,50.5379,50.854,86572.0
2021-01-19 10:00:00,53.09,53.13,52.8,52.87,50866.0,50.854,50.8923,50.5762,50.6433,50866.0
2021-01-19 10:10:00,52.87,52.97,52.71,52.8,59572.0,50.6433,50.7391,50.49,50.5762,59572.0
2021-01-19 10:20:00,52.77,52.9,52.69,52.78,50044.0,50.5475,50.672,50.4708,50.5571,50044.0
2021-01-19 10:30:00,52.94,53.07,52.9,53.03,44668.0,50.7103,50.8348,50.672,50.7965,44668.0
2021-01-19 10:40:00,53.03,53.24,52.98,53.19,31108.0,50.7965,50.9977,50.7486,50.9498,31108.0
2021-01-19 10:50:00,53.24,53.27,52.97,52.98,39040.0,50.9977,51.0264,50.7391,50.7486,39040.0
2021-01-19 11:00:00,52.96,53.1,52.85,52.91,34964.0,50.7295,50.8636,50.6241,50.6816,34964.0
2021-01-19 11:10:00,52.92,52.96,52.66,52.74,26930.0,50.6912,50.7295,50.4421,50.5187,26930.0
2021-01-19 11:20:00,52.76,52.92,52.74,52.92,14822.0,50.5379,50.6912,50.5187,50.6912,14822.0
2021-01-19 11:30:00,52.93,52.93,52.71,52.86,23050.0,50.7007,50.7007,50.49,50.6337,23050.0
2021-01-19 11:40:00,52.85,53.02,52.8,52.99,26920.0,50.6241,50.7869,50.5762,50.7582,26920.0
2021-01-19 11:50:00,52.98,53.13,52.96,52.96,28772.0,50.7486,50.8923,50.7295,50.7295,28772.0
2021-01-19 12:00:00,52.92,53.12,52.92,53.08,11740.0,50.6912,50.8827,50.6912,50.8444,11740.0
2021-01-19 12:10:00,53.08,53.1,53.02,53.04,9500.0,50.8444,50.8636,50.7869,50.8061,9500.0
2021-01-19 12:20:00,53.03,53.05,52.97,52.97,11314.0,50.7965,50.8157,50.7391,50.7391,11314.0
2021-01-19 12:30:00,52.99,53.06,52.98,52.98,31090.0,50.7582,50.8253,50.7486,50.7486,31090.0
2021-01-19 12:40:00,53.01,53.24,52.99,53.12,34740.0,50.7774,50.9977,50.7582,50.8827,34740.0
2021-01-19 12:50:00,53.1,53.25,53.1,53.25,13952.0,50.8636,51.0073,50.8636,51.0073,13952.0
2021-01-19 13:00:00,53.23,53.3,53.21,53.3,16574.0,50.9881,51.0552,50.9689,51.0552,16574.0
2021-01-19 13:10:00,53.27,53.28,53.18,53.19,22804.0,51.0264,51.036,50.9402,50.9498,22804.0
2021-01-19 13:20:00,53.17,53.27,53.17,53.18,5600.0,50.9306,51.0264,50.9306,50.9402,5600.0
2021-01-19 13:30:00,53.17,53.24,53.16,53.24,5088.0,50.9306,50.9977,50.9211,50.9977,5088.0
2021-01-19 13:40:00,53.22,53.29,53.19,53.29,17886.0,50.9785,51.0456,50.9498,51.0456,17886.0
2021-01-19 13:50:00,53.32,53.32,53.23,53.24,16086.0,51.0743,51.0743,50.9881,50.9977,16086.0
2021-01-19 14:00:00,53.23,53.24,53.1,53.24,31244.0,50.9881,50.9977,50.8636,50.9977,31244.0
2021-01-19 14:10:00,53.22,53.24,53.18,53.23,16054.0,50.9785,50.9977,50.9402,50.9881,16054.0
2021-01-19 14:20:00,53.22,53.23,53.16,53.19,8580.0,50.9785,50.9881,50.9211,50.9498,8580.0
2021-01-19 14:30:00,53.21,53.24,53.11,53.13,21700.0,50.9689,50.9977,50.8732,50.8923,21700.0
2021-01-19 14:40:00,53.14,53.16,53.0,53.12,11916.0,50.9019,50.9211,50.7678,50.8827,11916.0
2021-01-19 14:50:00,53.1,53.13,53.04,53.08,8700.0,50.8636,50.8923,50.8061,50.8444,8700.0
2021-01-19 15:00:00,53.1,53.13,53.07,53.1,9200.0,50.8636,50.8923,50.8348,50.8636,9200.0
2021-01-19 15:10:00,53.13,53.13,53.01,53.06,24082.0,50.8923,50.8923,50.7774,50.8253,24082.0
2021-01-19 15:20:00,53.07,53.1,53.01,53.1,70862.0,50.8348,50.8636,50.7774,50.8636,70862.0
2021-01-19 15:30:00,53.1,53.12,53.02,53.09,69768.0,50.8636,50.8827,50.7869,50.854,69768.0
2021-01-19 15:40:00,53.08,53.17,53.06,53.08,54952.0,50.8444,50.9306,50.8253,50.8444,54952.0
2021-01-19 15:50:00,53.09,53.18,52.96,52.99,212902.0,50.854,50.9402,50.7295,50.7582,212902.0
2021-01-20 09:30:00,53.58,53.71,53.4,53.5,222916.0,51.3234,51.4479,51.1509,51.2467,222916.0
2021-01-20 09:40:00,53.49,53.57,53.37,53.51,90118.0,51.2372,51.3138,51.1222,51.2563,90118.0
2021-01-20 09:50:00,53.53,53.59,53.34,53.54,37058.0,51.2755,51.3329,51.0935,51.285,37058.0
2021-01-20 10:00:00,53.56,54.0,53.56,53.86,126536.0,51.3042,51.7257,51.3042,51.5916,126536.0
2021-01-20 10:10:00,53.85,54.08,53.79,53.93,73368.0,51.582,51.8023,51.5245,51.6586,73368.0
2021-01-20 10:20:00,53.97,54.08,53.76,53.82,68390.0,51.6969,51.8023,51.4958,51.5533,68390.0
2021-01-20 10:30:00,53.83,54.06,53.8,54.05,109222.0,51.5628,51.7831,51.5341,51.7736,109222.0
2021-01-20 10:40:00,54.06,54.19,54.06,54.18,108526.0,51.7831,51.9077,51.7831,51.8981,108526.0
2021-01-20 10:50:00,54.19,54.24,54.02,54.08,55902.0,51.9077,51.9556,51.7448,51.8023,55902.0
2021-01-20 11:00:00,54.09,54.09,53.83,53.85,56858.0,51.8119,51.8119,51.5628,51.582,56858.0
2021-01-20 11:10:00,53.8,54.0,53.8,53.97,114704.0,51.5341,51.7257,51.5341,51.6969,114704.0
2021-01-20 11:20:00,53.94,53.94,53.76,53.77,20232.0,51.6682,51.6682,51.4958,51.5054,20232.0
2021-01-20 11:30:00,53.82,53.95,53.76,53.94,45056.0,51.5533,51.6778,51.4958,51.6682,45056.0
2021-01-20 11:40:00,53.95,54.0,53.92,53.92,29036.0,51.6778,51.7257,51.649,51.649,29036.0
2021-01-20 11:50:00,53.92,54.02,53.9,53.95,23802.0,51.649,51.7448,51.6299,51.6778,23802.0
2021-01-20 12:00:00,53.98,54.1,53.98,54.03,19394.0,51.7065,51.8215,51.7065,51.7544,19394.0
2021-01-20 12:10:00,54.0,54.06,53.96,54.06,24800.0,51.7257,51.7831,51.6874,51.7831,24800.0
2021-01-20 12:20:00,54.07,54.11,54.01,54.11,16962.0,51.7927,51.831,51.7353,51.831,16962.0
2021-01-20 12:30:00,54.11,54.15,54.04,54.06,19398.0,51.831,51.8694,51.764,51.7831,19398.0
2021-01-20 12:40:00,54.06,54.16,54.06,54.1,18090.0,51.7831,51.8789,51.7831,51.8215,18090.0
2021-01-20 12:50:00,54.09,54.21,54.09,54.13,9122.0,51.8119,51.9268,51.8119,51.8502,9122.0
2021-01-20 13:00:00,54.19,54.26,54.16,54.26,39034.0,51.9077,51.9747,51.8789,51.9747,39034.0
2021-01-20 13:10:00,54.25,54.27,54.22,54.24,25062.0,51.9651,51.9843,51.9364,51.9556,25062.0
2021-01-20 13:20:00,54.26,54.34,54.17,54.3,19430.0,51.9747,52.0514,51.8885,52.013,19430.0
2021-01-20 13:30:00,54.33,54.37,54.3,54.32,30532.0,52.0418,52.0801,52.013,52.0322,30532.0
2021-01-20 13:40:00,54.32,54.32,54.13,54.13,31336.0,52.0322,52.0322,51.8502,51.8502,31336.0
2021-01-20 13:50:00,54.2,54.26,54.2,54.2,27792.0,51.9172,51.9747,51.9172,51.9172,27792.0
2021-01-20 14:00:00,54.19,54.2,54.14,54.17,20464.0,51.9077,51.9172,51.8598,51.8885,20464.0
2021-01-20 14:10:00,54.14,54.14,53.99,54.09,33228.0,51.8598,51.8598,51.7161,51.8119,33228.0
2021-01-20 14:20:00,54.05,54.1,53.99,54.09,21126.0,51.7736,51.8215,51.7161,51.8119,21126.0
2021-01-20 14:30:00,54.08,54.22,54.07,54.18,20290.0,51.8023,51.9364,51.7927,51.8981,20290.0
2021-01-20 14:40:00,54.19,54.27,54.19,54.24,21620.0,51.9077,51.9843,51.9077,51.9556,21620.0
2021-01-20 14:50:00,54.23,54.26,54.19,54.2,9636.0,51.946,51.9747,51.9077,51.9172,9636.0
2021-01-20 15:00:00,54.2,54.27,54.17,54.24,13448.0,51.9172,51.9843,51.8885,51.9556,13448.0
2021-01-20 15:10:00,54.24,54.24,54.05,54.21,30272.0,51.9556,51.9556,51.7736,51.9268,30272.0
2021-01-20 15:20:00,54.21,54.31,54.18,54.29,108460.0,51.9268,52.0226,51.8981,52.0035,108460.0
2021-01-20 15:30:00,54.29,54.35,54.29,54.32,62276.0,52.0035,52.0609,52.0035,52.0322,62276.0
2021-01-20 15:40:00,54.32,54.56,54.31,54.48,120124.0,52.0322,52.2621,52.0226,52.1855,120124.0
2021-01-20 15:50:00,54.44,54.53,54.24,54.24,118746.0,52.1471,52.2334,51.9556,51.9556,118746.0
2021-01-21 09:30:00,54.41,54.52,54.32,54.34,89710.0,52.1184,52.2238,52.0322,52.0514,89710.0
2021-01-21 09:40:00,54.3,54.44,54.12,54.18,66650.0,52.013,52.1471,51.8406,51.8981,66650.0
2021-01-21 09:50:00,54.22,54.29,54.06,54.29,47842.0,51.9364,52.0035,51.7831,52.0035,47842.0
2021-01-21 10:00:00,54.29,54.37,54.19,54.31,65358.0,52.0035,52.0801,51.9077,52.0226,65358.0
2021-01-21 10:10:00,54.23,54.5,54.22,54.46,66618.0,51.946,52.2046,51.9364,52.1663,66618.0
2021-01-21 10:20:00,54.43,54.7,54.43,54.7,95248.0,52.1376,52.3962,52.1376,52.3962,95248.0
2021-01-21 10:30:00,54.73,54.75,54.57,54.59,116478.0,52.4249,52.4441,52.2717,52.2908,116478.0
2021-01-21 10:40:00,54.59,54.61,54.49,54.58,37454.0,52.2908,52.31,52.195,52.2812,37454.0
2021-01-21 10:50:00,54.58,54.58,54.5,54.53,12370.0,52.2812,52.2812,52.2046,52.2334,12370.0
2021-01-21 11:00:00,54.55,54.62,54.43,54.47,37958.0,52.2525,52.3196,52.1376,52.1759,37958.0
2021-01-21 11:10:00,54.46,54.46,54.29,54.33,30070.0,52.1663,52.1663,52.0035,52.0418,30070.0
2021-01-21 11:20:00,54.34,54.43,54.33,54.35,22198.0,52.0514,52.1376,52.0418,52.0609,22198.0
2021-01-21 11:30:00,54.32,54.32,54.02,54.15,63836.0,52.0322,52.0322,51.7448,51.8694,63836.0
2021-01-21 11:40:00,54.1,54.2,54.08,54.18,81412.0,51.8215,51.9172,51.8023,51.8981,81412.0
2021-01-21 11:50:00,54.2,54.28,54.17,54.24,45226.0,51.9172,51.9939,51.8885,51.9556,45226.0
2021-01-21 12:00:00,54.24,54.24,54.16,54.17,15558.0,51.9556,51.9556,51.8789,51.8885,15558.0
2021-01-21 12:10:00,54.19,54.19,53.97,53.98,18350.0,51.9077,51.9077,51.6969,51.7065,18350.0
2021-01-21 12:20:00,53.97,54.12,53.96,54.1,49574.0,51.6969,51.8406,51.6874,51.8215,49574.0
2021-01-21 12:30:00,54.08,54.08,53.99,54.03,31858.0,51.8023,51.8023,51.7161,51.7544,31858.0
2021-01-21 12:40:00,54.07,54.12,54.05,54.1,17106.0,51.7927,51.8406,51.7736,51.8215,17106.0
2021-01-21 12:50:00,54.09,54.16,54.02,54.16,74124.0,51.8119,51.8789,51.7448,51.8789,74124.0
2021-01-21 13:00:00,54.21,54.24,54.14,54.18,25574.0,51.9268,51.9556,51.8598,51.8981,25574.0
2021-01-21 13:10:00,54.2,54.33,54.2,54.31,23010.0,51.9172,52.0418,51.9172,52.0226,23010.0
2021-01-21 13:20:00,54.3,54.38,54.3,54.3,46638.0,52.013,52.0897,52.013,52.013,46638.0
2021-01-21 13:30:00,54.33,54.38,54.32,54.38,15488.0,52.0418,52.0897,52.0322,52.0897,15488.0
2021-01-21 13:40:00,54.37,54.4,54.3,54.32,9980.0,52.0801,52.1088,52.013,52.0322,9980.0
2021-01-21 13:50:00,54.32,54.38,54.32,54.38,33626.0,52.0322,52.0897,52.0322,52.0897,33626.0
2021-01-21 14:00:00,54.35,54.45,54.33,54.44,43100.0,52.0609,52.1567,52.0418,52.1471,43100.0
2021-01-21 14:10:00,54.45,54.55,54.44,54.55,27428.0,52.1567,52.2525,52.1471,52.2525,27428.0
2021-01-21 14:20:00,54.55,54.57,54.49,54.52,41072.0,52.2525,52.2717,52.195,52.2238,41072.0
2021-01-21 14:30:00,54.53,54.59,54.49,54.58,48994.0,52.2334,52.2908,52.195,52.2812,48994.0
2021-01-21 14:40:00,54.57,54.58,54.52,54.54,16000.0,52.2717,52.2812,52.2238,52.2429,16000.0
2021-01-21 14:50:00,54.55,54.63,54.53,54.58,31578.0,52.2525,52.3291,52.2334,52.2812,31578.0
2021-01-21 15:00:00,54.57,54.6,54.51,54.58,49072.0,52.2717,52.3004,52.2142,52.2812,49072.0
2021-01-21 15:10:00,54.57,54.57,54.44,54.46,27840.0,52.2717,52.2717,52.1471,52.1663,27840.0
2021-01-21 15:20:00,54.49,54.5,54.43,54.49,19490.0,52.195,52.2046,52.1376,52.195,19490.0
2021-01-21 15:30:00,54.46,54.52,54.43,54.47,50212.0,52.1663,52.2238,52.1376,52.1759,50212.0
2021-01-21 15:40:00,54.45,54.63,54.45,54.55,90010.0,52.1567,52.3291,52.1567,52.2525,90010.0
2021-01-21 15:50:00,54.57,54.6,54.25,54.3,137612.0,52.2717,52.3004,51.9651,52.013,137612.0
2021-01-22 09:30:00,53.26,53.38,53.13,53.33,131750.0,51.0168,51.1318,50.8923,51.0839,131750.0
2021-01-22 09:40:00,53.3,53.3,53.13,53.26,83576.0,51.0552,51.0552,50.8923,51.0168,83576.0
2021-01-22 09:50:00,53.26,53.42,53.24,53.33,74124.0,51.0168,51.1701,50.9977,51.0839,74124.0
2021-01-22 10:00:00,53.41,53.48,53.36,53.47,65600.0,51.1605,51.2276,51.1126,51.218,65600.0
2021-01-22 10:10:00,53.45,53.45,53.32,53.38,46922.0,51.1988,51.1988,51.0743,51.1318,46922.0
2021-01-22 10:20:00,53.3,53.35,52.89,52.98,89382.0,51.0552,51.103,50.6624,50.7486,89382.0
2021-01-22 10:30:00,52.95,53.1,52.87,52.96,86474.0,50.7199,50.8636,50.6433,50.7295,86474.0
2021-01-22 10:40:00,52.98,53.08,52.96,53.07,59476.0,50.7486,50.8444,50.7295,50.8348,59476.0
2021-01-22 10:50:00,53.0,53.24,52.99,53.24,97232.0,50.7678,50.9977,50.7582,50.9977,97232.0
2021-01-22 11:00:00,53.23,53.43,53.2,53.35,113562.0,50.9881,51.1797,50.9594,51.103,113562.0
2021-01-22 11:10:00,53.35,53.38,53.28,53.3,44638.0,51.103,51.1318,51.036,51.0552,44638.0
2021-01-22 11:20:00,53.34,53.45,53.34,53.37,44148.0,51.0935,51.1988,51.0935,51.1222,44148.0
2021-01-22 11:30:00,53.33,53.58,53.33,53.55,81432.0,51.0839,51.3234,51.0839,51.2946,81432.0
2021-01-22 11:40:00,53.57,53.63,53.52,53.62,51174.0,51.3138,51.3713,51.2659,51.3617,51174.0
2021-01-22 11:50:00,53.64,53.8,53.64,53.79,45704.0,51.3808,51.5341,51.3808,51.5245,45704.0
2021-01-22 12:00:00,53.83,53.87,53.68,53.69,30482.0,51.5628,51.6011,51.4191,51.4287,30482.0
2021-01-22 12:10:00,53.67,53.84,53.67,53.8,17802.0,51.4096,51.5724,51.4096,51.5341,17802.0
2021-01-22 12:20:00,53.8,53.85,53.8,53.83,15170.0,51.5341,51.582,51.5341,51.5628,15170.0
2021-01-22 12:30:00,53.84,53.85,53.72,53.77,23120.0,51.5724,51.582,51.4575,51.5054,23120.0
2021-01-22 12:40:00,53.79,53.85,53.74,53.81,29790.0,51.5245,51.582,51.4766,51.5437,29790.0
2021-01-22 12:50:00,53.82,53.85,53.77,53.79,16150.0,51.5533,51.582,51.5054,51.5245,16150.0
2021-01-22 13:00:00,53.77,53.77,53.63,53.63,20944.0,51.5054,51.5054,51.3713,51.3713,20944.0
2021-01-22 13:10:00,53.6,53.71,53.58,53.7,35350.0,51.3425,51.4479,51.3234,51.4383,35350.0
2021-01-22 13:20:00,53.72,53.82,53.72,53.76,22414.0,51.4575,51.5533,51.4575,51.4958,22414.0
2021-01-22 13:30:00,53.77,53.85,53.74,53.84,17318.0,51.5054,51.582,51.4766,51.5724,17318.0
2021-01-22 13:40:00,53.85,53.86,53.71,53.74,18064.0,51.582,51.5916,51.4479,51.4766,18064.0
2021-01-22 13:50:00,53.75,53.78,53.65,53.65,52972.0,51.4862,51.5149,51.3904,51.3904,52972.0
2021-01-22 14:00:00,53.67,53.68,53.59,53.67,27174.0,51.4096,51.4191,51.3329,51.4096,27174.0
2021-01-22 14:10:00,53.63,53.66,53.6,53.65,7700.0,51.3713,51.4,51.3425,51.3904,7700.0
2021-01-22 14:20:00,53.64,53.73,53.62,53.62,34484.0,51.3808,51.467,51.3617,51.3617,34484.0
2021-01-22 14:30:00,53.63,53.66,53.6,53.64,6200.0,51.3713,51.4,51.3425,51.3808,6200.0
2021-01-22 14:40:00,53.64,53.66,53.58,53.59,20804.0,51.3808,51.4,51.3234,51.3329,20804.0
2021-01-22 14:50:00,53.61,53.71,53.6,53.69,14666.0,51.3521,51.4479,51.3425,51.4287,14666.0
2021-01-22 15:00:00,53.67,53.72,53.65,53.68,17212.0,51.4096,51.4575,51.3904,51.4191,17212.0
2021-01-22 15:10:00,53.68,53.7,53.54,53.57,42892.0,51.4191,51.4383,51.285,51.3138,42892.0
2021-01-22 15:20:00,53.62,53.78,53.62,53.77,48042.0,51.3617,51.5149,51.3617,51.5054,48042.0
2021-01-22 15:30:00,53.73,53.8,53.65,53.77,27248.0,51.467,51.5341,51.3904,51.5054,27248.0
2021-01-22 15:40:00,53.76,53.81,53.7,53.7,35582.0,51.4958,51.5437,51.4383,51.4383,35582.0
2021-01-22 15:50:00,53.7,53.74,53.31,53.31,80194.0,51.4383,51.4766,51.0647,51.0647,80194.0
2021-01-25 09:30:00,52.83,53.1,52.48,52.54,194778.0,50.6049,50.8636,50.2697,50.3272,194778.0
2021-01-25 09:40:00,52.52,52.56,52.27,52.38,167904.0,50.308,50.3463,50.0685,50.1739,167904.0
2021-01-25 09:50:00,52.34,52.45,52.12,52.34,139452.0,50.1356,50.241,49.9249,50.1356,139452.0
2021-01-25 10:00:00,52.33,52.84,52.3,52.69,140346.0,50.126,50.6145,50.0973,50.4708,140346.0
2021-01-25 10:10:00,52.69,52.87,52.67,52.84,69814.0,50.4708,50.6433,50.4517,50.6145,69814.0
2021-01-25 10:20:00,52.81,52.97,52.81,52.92,59294.0,50.5858,50.7391,50.5858,50.6912,59294.0
2021-01-25 10:30:00,52.92,52.95,52.8,52.88,84048.0,50.6912,50.7199,50.5762,50.6528,84048.0
2021-01-25 10:40:00,52.89,52.91,52.6,52.6,100972.0,50.6624,50.6816,50.3846,50.3846,100972.0
2021-01-25 10:50:00,52.59,52.59,51.81,51.86,194636.0,50.3751,50.3751,49.6279,49.6758,194636.0
2021-01-25 11:00:00,51.84,52.05,51.08,51.23,257380.0,49.6566,49.8578,48.9287,49.0723,257380.0
2021-01-25 11:10:00,51.18,51.8,51.18,51.77,257494.0,49.0244,49.6183,49.0244,49.5896,257494.0
2021-01-25 11:20:00,51.76,51.96,51.63,51.65,92312.0,49.58,49.7716,49.4555,49.4746,92312.0
2021-01-25 11:30:00,51.65,52.04,51.49,51.99,87172.0,49.4746,49.8482,49.3214,49.8003,87172.0
2021-01-25 11:40:00,51.97,52.47,51.9,52.33,95328.0,49.7812,50.2601,49.7141,50.126,95328.0
2021-01-25 11:50:00,52.34,52.44,52.31,52.41,42176.0,50.1356,50.2314,50.1069,50.2026,42176.0
2021-01-25 12:00:00,52.45,52.52,52.35,52.41,48684.0,50.241,50.308,50.1452,50.2026,48684.0
2021-01-25 12:10:00,52.46,52.49,52.12,52.17,62368.0,50.2505,50.2793,49.9249,49.9727,62368.0
2021-01-25 12:20:00,52.17,52.41,52.1,52.23,45678.0,49.9727,50.2026,49.9057,50.0302,45678.0
2021-01-25 12:30:00,52.26,52.6,52.13,52.46,74864.0,50.059,50.3846,49.9344,50.2505,74864.0
2021-01-25 12:40:00,52.52,52.67,52.52,52.6,31158.0,50.308,50.4517,50.308,50.3846,31158.0
2021-01-25 12:50:00,52.66,52.79,52.58,52.76,80208.0,50.4421,50.5666,50.3655,50.5379,80208.0
2021-01-25 13:00:00,52.77,52.78,52.58,52.63,37508.0,50.5475,50.5571,50.3655,50.4134,37508.0
2021-01-25 13:10:00,52.65,52.91,52.65,52.86,90754.0,50.4325,50.6816,50.4325,50.6337,90754.0
2021-01-25 13:20:00,52.83,53.02,52.81,52.95,144182.0,50.6049,50.7869,50.5858,50.7199,144182.0
2021-01-25 13:30:00,52.99,53.05,52.94,53.03,88810.0,50.7582,50.8157,50.7103,50.7965,88810.0
2021-01-25 13:40:00,53.01,53.06,52.85,52.96,79346.0,50.7774,50.8253,50.6241,50.7295,79346.0
2021-01-25 13:50:00,52.93,52.94,52.72,52.9,170830.0,50.7007,50.7103,50.4996,50.672,170830.0
2021-01-25 14:00:00,52.87,52.95,52.81,52.82,75450.0,50.6433,50.7199,50.5858,50.5954,75450.0
2021-01-25 14:10:00,52.81,52.84,52.6,52.73,53656.0,50.5858,50.6145,50.3846,50.5092,53656.0
2021-01-25 14:20:00,52.73,52.84,52.71,52.84,19802.0,50.5092,50.6145,50.49,50.6145,19802.0
2021-01-25 14:30:00,52.86,52.93,52.77,52.81,32454.0,50.6337,50.7007,50.5475,50.5858,32454.0
2021-01-25 14:40:00,52.74,52.84,52.74,52.77,15986.0,50.5187,50.6145,50.5187,50.5475,15986.0
2021-01-25 14:50:00,52.79,52.81,52.7,52.76,43914.0,50.5666,50.5858,50.4804,50.5379,43914.0
2021-01-25 15:00:00,52.76,52.81,52.69,52.77,12174.0,50.5379,50.5858,50.4708,50.5475,12174.0
2021-01-25 15:10:00,52.74,52.74,52.48,52.68,78556.0,50.5187,50.5187,50.2697,50.4613,78556.0
2021-01-25 15:20:00,52.71,52.76,52.61,52.7,37482.0,50.49,50.5379,50.3942,50.4804,37482.0
2021-01-25 15:30:00,52.71,52.72,52.59,52.68,38138.0,50.49,50.4996,50.3751,50.4613,38138.0
2021-01-25 15:40:00,52.67,52.9,52.63,52.9,133870.0,50.4517,50.672,50.4134,50.672,133870.0
2021-01-25 15:50:00,52.92,53.2,52.89,53.19,277144.0,50.6912,50.9594,50.6624,50.9498,277144.0
2021-01-26 09:30:00,53.63,53.92,53.62,53.79,180112.0,51.3713,51.649,51.3617,51.5245,180112.0
2021-01-26 09:40:00,53.83,53.83,53.69,53.73,52968.0,51.5628,51.5628,51.4287,51.467,52968.0
2021-01-26 09:50:00,53.73,53.73,53.44,53.46,129180.0,51.467,51.467,51.1893,51.2084,129180.0
2021-01-26 10:00:00,53.52,53.71,53.52,53.52,87586.0,51.2659,51.4479,51.2659,51.2659,87586.0
2021-01-26 10:10:00,53.55,53.55,53.17,53.26,72704.0,51.2946,51.2946,50.9306,51.0168,72704.0
2021-01-26 10:20:00,53.27,53.48,53.2,53.45,99170.0,51.0264,51.2276,50.9594,51.1988,99170.0
2021-01-26 10:30:00,53.47,53.48,53.27,53.32,59708.0,51.218,51.2276,51.0264,51.0743,59708.0
2021-01-26 10:40:00,53.4,53.5,53.38,53.49,34060.0,51.1509,51.2467,51.1318,51.2372,34060.0
2021-01-26 10:50:00,53.49,53.49,53.18,53.21,34572.0,51.2372,51.2372,50.9402,50.9689,34572.0
2021-01-26 11:00:00,53.23,53.32,52.98,53.05,52870.0,50.9881,51.0743,50.7486,50.8157,52870.0
2021-01-26 11:10:00,53.08,53.17,52.98,53.14,58838.0,50.8444,50.9306,50.7486,50.9019,58838.0
2021-01-26 11:20:00,53.16,53.26,53.16,53.26,26938.0,50.9211,51.0168,50.9211,51.0168,26938.0
2021-01-26 11:30:00,53.19,53.29,53.16,53.19,48392.0,50.9498,51.0456,50.9211,50.9498,48392.0
2021-01-26 11:40:00,53.19,53.19,53.04,53.06,11296.0,50.9498,50.9498,50.8061,50.8253,11296.0
2021-01-26 11:50:00,53.08,53.11,52.99,53.05,13408.0,50.8444,50.8732,50.7582,50.8157,13408.0
2021-01-26 12:00:00,53.1,53.21,53.1,53.14,14818.0,50.8636,50.9689,50.8636,50.9019,14818.0
2021-01-26 12:10:00,53.09,53.13,53.02,53.08,10734.0,50.854,50.8923,50.7869,50.8444,10734.0
2021-01-26 12:20:00,53.12,53.27,53.11,53.22,56044.0,50.8827,51.0264,50.8732,50.9785,56044.0
2021-01-26 12:30:00,53.21,53.24,53.19,53.22,20242.0,50.9689,50.9977,50.9498,50.9785,20242.0
2021-01-26 12:40:00,53.21,53.21,52.99,53.04,13720.0,50.9689,50.9689,50.7582,50.8061,13720.0
2021-01-26 12:50:00,53.06,53.18,53.05,53.1,61166.0,50.8253,50.9402,50.8157,50.8636,61166.0
2021-01-26 13:00:00,53.12,53.2,53.08,53.2,10626.0,50.8827,50.9594,50.8444,50.9594,10626.0
2021-01-26 13:10:00,53.24,53.32,53.23,53.27,18864.0,50.9977,51.0743,50.9881,51.0264,18864.0
2021-01-26 13:20:00,53.26,53.28,53.22,53.26,10826.0,51.0168,51.036,50.9785,51.0168,10826.0
2021-01-26 13:30:00,53.24,53.3,53.21,53.27,17466.0,50.9977,51.0552,50.9689,51.0264,17466.0
2021-01-26 13:40:00,53.27,53.37,53.27,53.3,9768.0,51.0264,51.1222,51.0264,51.0552,9768.0
2021-01-26 13:50:00,53.31,53.35,53.3,53.31,9700.0,51.0647,51.103,51.0552,51.0647,9700.0
2021-01-26 14:00:00,53.31,53.38,53.3,53.34,12086.0,51.0647,51.1318,51.0552,51.0935,12086.0
2021-01-26 14:10:00,53.32,53.4,53.31,53.38,8400.0,51.0743,51.1509,51.0647,51.1318,8400.0
2021-01-26 14:20:00,53.37,53.37,53.11,53.22,17058.0,51.1222,51.1222,50.8732,50.9785,17058.0
2021-01-26 14:30:00,53.22,53.32,53.21,53.31,14678.0,50.9785,51.0743,50.9689,51.0647,14678.0
2021-01-26 14:40:00,53.3,53.32,53.2,53.21,21142.0,51.0552,51.0743,50.9594,50.9689,21142.0
2021-01-26 14:50:00,53.17,53.36,53.17,53.36,19056.0,50.9306,51.1126,50.9306,51.1126,19056.0
2021-01-26 15:00:00,53.32,53.33,53.26,53.32,26052.0,51.0743,51.0839,51.0168,51.0743,26052.0
2021-01-26 15:10:00,53.38,53.38,53.27,53.33,34494.0,51.1318,51.1318,51.0264,51.0839,34494.0
2021-01-26 15:20:00,53.35,53.44,53.33,53.42,48802.0,51.103,51.1893,51.0839,51.1701,48802.0
2021-01-26 15:30:00,53.43,53.43,53.15,53.15,47828.0,51.1797,51.1797,50.9115,50.9115,47828.0
2021-01-26 15:40:00,53.13,53.25,53.08,53.08,103168.0,50.8923,51.0073,50.8444,50.8444,103168.0
2021-01-26 15:50:00,53.13,53.15,52.94,53.02,70062.0,50.8923,50.9115,50.7103,50.7869,70062.0
2021-01-27 09:30:00,51.56,51.6,50.68,50.8,262936.0,49.3884,49.4268,48.5455,48.6604,262936.0
2021-01-27 09:40:00,50.76,50.76,50.08,50.32,159246.0,48.6221,48.6221,47.9708,48.2007,159246.0
2021-01-27 09:50:00,50.31,50.72,50.05,50.45,181224.0,48.1911,48.5838,47.942,48.3252,181224.0
2021-01-27 10:00:00,50.45,50.92,50.37,50.82,105666.0,48.3252,48.7754,48.2486,48.6796,105666.0
2021-01-27 10:10:00,50.93,50.95,50.69,50.87,105220.0,48.785,48.8041,48.5551,48.7275,105220.0
2021-01-27 10:20:00,50.9,51.41,50.9,51.21,108672.0,48.7562,49.2448,48.7562,49.0532,108672.0
2021-01-27 10:30:00,51.24,51.45,50.88,51.06,88306.0,49.0819,49.2831,48.7371,48.9095,88306.0
2021-01-27 10:40:00,51.01,51.38,50.97,51.35,60514.0,48.8616,49.216,48.8233,49.1873,60514.0
2021-01-27 10:50:00,51.34,51.59,51.22,51.53,53134.0,49.1777,49.4172,49.0628,49.3597,53134.0
2021-01-27 11:00:00,51.49,51.57,51.27,51.38,54664.0,49.3214,49.398,49.1107,49.216,54664.0
2021-01-27 11:10:00,51.34,51.36,51.04,51.13,59984.0,49.1777,49.1969,48.8903,48.9765,59984.0
2021-01-27 11:20:00,51.16,51.35,51.1,51.32,48146.0,49.0053,49.1873,48.9478,49.1585,48146.0
2021-01-27 11:30:00,51.33,51.41,51.09,51.27,71232.0,49.1681,49.2448,48.9382,49.1107,71232.0
2021-01-27 11:40:00,51.36,51.43,51.0,51.0,45588.0,49.1969,49.2639,48.852,48.852,45588.0
2021-01-27 11:50:00,51.03,51.03,50.65,50.7,60174.0,48.8808,48.8808,48.5168,48.5647,60174.0
2021-01-27 12:00:00,50.71,50.94,50.6,50.91,60638.0,48.5742,48.7946,48.4689,48.7658,60638.0
2021-01-27 12:10:00,50.91,51.35,49.44,51.25,125962.0,48.7658,49.1873,47.3577,49.0915,125962.0
2021-01-27 12:20:00,51.29,51.32,51.2,51.2,22260.0,49.1298,49.1585,49.0436,49.0436,22260.0
2021-01-27 12:30:00,51.21,51.21,50.9,51.21,25460.0,49.0532,49.0532,48.7562,49.0532,25460.0
2021-01-27 12:40:00,51.23,51.41,51.19,51.41,30200.0,49.0723,49.2448,49.034,49.2448,30200.0
2021-01-27 12:50:00,51.42,51.5,51.34,51.49,27072.0,49.2543,49.331,49.1777,49.3214,27072.0
2021-01-27 13:00:00,51.44,51.55,51.3,51.38,14014.0,49.2735,49.3789,49.1394,49.216,14014.0
2021-01-27 13:10:00,51.4,51.4,51.14,51.28,15492.0,49.2352,49.2352,48.9861,49.1202,15492.0
2021-01-27 13:20:00,51.31,51.48,51.24,51.38,18690.0,49.149,49.3118,49.0819,49.216,18690.0
2021-01-27 13:30:00,51.37,51.4,51.29,51.32,14542.0,49.2064,49.2352,49.1298,49.1585,14542.0
2021-01-27 13:40:00,51.32,51.35,51.05,51.05,20398.0,49.1585,49.1873,48.8999,48.8999,20398.0
2021-01-27 13:50:00,51.08,51.13,50.87,50.96,36540.0,48.9287,48.9765,48.7275,48.8137,36540.0
2021-01-27 14:00:00,51.0,51.17,50.75,50.9,49650.0,48.852,49.0149,48.6126,48.7562,49650.0
2021-01-27 14:10:00,50.96,51.0,50.49,50.52,65916.0,48.8137,48.852,48.3635,48.3922,65916.0
2021-01-27 14:20:00,50.55,50.71,50.44,50.45,48978.0,48.421,48.5742,48.3156,48.3252,48978.0
2021-01-27 14:30:00,50.5,50.52,49.95,50.27,166688.0,48.3731,48.3922,47.8462,48.1528,166688.0
2021-01-27 14:40:00,50.2,50.55,49.88,49.96,133100.0,48.0857,48.421,47.7792,47.8558,133100.0
2021-01-27 14:50:00,50.06,50.12,49.69,49.87,205122.0,47.9516,48.0091,47.5972,47.7696,205122.0
2021-01-27 15:00:00,49.82,50.11,49.74,49.91,204108.0,47.7217,47.9995,47.6451,47.8079,204108.0
2021-01-27 15:10:00,49.98,50.42,49.94,50.22,96412.0,47.875,48.2965,47.8367,48.1049,96412.0
2021-01-27 15:20:00,50.18,50.29,49.66,49.8,125780.0,48.0666,48.1719,47.5685,47.7026,125780.0
2021-01-27 15:30:00,49.76,49.92,49.25,49.49,207986.0,47.6642,47.8175,47.1757,47.4056,207986.0
2021-01-27 15:40:00,49.45,49.67,49.32,49.61,117570.0,47.3673,47.578,47.2428,47.5206,117570.0
2021-01-27 15:50:00,49.56,50.01,49.55,49.9,250188.0,47.4727,47.9037,47.4631,47.7984,250188.0
2021-01-28 09:30:00,50.7,51.13,50.64,50.68,173086.0,48.5647,48.9765,48.5072,48.5455,173086.0
2021-01-28 09:40:00,50.72,51.67,50.64,51.3,229866.0,48.5838,49.4938,48.5072,49.1394,229866.0
2021-01-28 09:50:00,51.3,51.65,51.28,51.4,184462.0,49.1394,49.4746,49.1202,49.2352,184462.0
2021-01-28 10:00:00,51.44,52.18,51.27,51.83,275520.0,49.2735,49.9823,49.1107,49.6471,275520.0
2021-01-28 10:10:00,51.85,52.26,51.85,52.21,118652.0,49.6662,50.059,49.6662,50.0111,118652.0
2021-01-28 10:20:00,52.21,52.32,51.92,51.92,138822.0,50.0111,50.1164,49.7333,49.7333,138822.0
2021-01-28 10:30:00,51.98,52.09,51.87,51.94,68700.0,49.7907,49.8961,49.6854,49.7524,68700.0
2021-01-28 10:40:00,51.97,52.27,51.8,52.26,113564.0,49.7812,50.0685,49.6183,50.059,113564.0
2021-01-28 10:50:00,52.22,52.41,52.12,52.26,85802.0,50.0206,50.2026,49.9249,50.059,85802.0
2021-01-28 11:00:00,52.3,52.6,52.3,52.54,69928.0,50.0973,50.3846,50.0973,50.3272,69928.0
2021-01-28 11:10:00,52.54,52.7,52.46,52.5,52378.0,50.3272,50.4804,50.2505,50.2888,52378.0
2021-01-28 11:20:00,52.48,52.51,52.34,52.44,65554.0,50.2697,50.2984,50.1356,50.2314,65554.0
2021-01-28 11:30:00,52.49,52.6,52.34,52.44,44482.0,50.2793,50.3846,50.1356,50.2314,44482.0
2021-01-28 11:40:00,52.48,52.66,52.44,52.51,28590.0,50.2697,50.4421,50.2314,50.2984,28590.0
2021-01-28 11:50:00,52.6,52.62,52.5,52.52,31306.0,50.3846,50.4038,50.2888,50.308,31306.0
2021-01-28 12:00:00,52.57,52.85,52.57,52.8,85580.0,50.3559,50.6241,50.3559,50.5762,85580.0
2021-01-28 12:10:00,52.8,52.8,52.58,52.71,41864.0,50.5762,50.5762,50.3655,50.49,41864.0
2021-01-28 12:20:00,52.75,52.75,52.63,52.7,21080.0,50.5283,50.5283,50.4134,50.4804,21080.0
2021-01-28 12:30:00,52.73,52.81,52.69,52.74,30934.0,50.5092,50.5858,50.4708,50.5187,30934.0
2021-01-28 12:40:00,52.74,52.77,52.71,52.74,11350.0,50.5187,50.5475,50.49,50.5187,11350.0
2021-01-28 12:50:00,52.7,52.7,52.56,52.63,13360.0,50.4804,50.4804,50.3463,50.4134,13360.0
2021-01-28 13:00:00,52.64,52.73,52.51,52.52,14810.0,50.423,50.5092,50.2984,50.308,14810.0
2021-01-28 13:10:00,52.54,52.54,52.33,52.38,26740.0,50.3272,50.3272,50.126,50.1739,26740.0
2021-01-28 13:20:00,52.39,52.57,52.29,52.46,29936.0,50.1835,50.3559,50.0877,50.2505,29936.0
2021-01-28 13:30:00,52.5,52.69,52.5,52.67,25298.0,50.2888,50.4708,50.2888,50.4517,25298.0
2021-01-28 13:40:00,52.69,52.69,52.56,52.62,21862.0,50.4708,50.4708,50.3463,50.4038,21862.0
2021-01-28 13:50:00,52.6,52.62,52.51,52.6,7980.0,50.3846,50.4038,50.2984,50.3846,7980.0
2021-01-28 14:00:00,52.63,52.65,52.5,52.52,40600.0,50.4134,50.4325,50.2888,50.308,40600.0
2021-01-28 14:10:00,52.54,52.88,52.28,52.67,283906.0,50.3272,50.6528,50.0781,50.4517,283906.0
2021-01-28 14:20:00,52.65,52.65,52.09,52.33,292542.0,50.4325,50.4325,49.8961,50.126,292542.0
2021-01-28 14:30:00,52.35,52.36,51.97,52.18,72522.0,50.1452,50.1547,49.7812,49.9823,72522.0
2021-01-28 14:40:00,52.19,52.24,52.01,52.15,23778.0,49.9919,50.0398,49.8195,49.9536,23778.0
2021-01-28 14:50:00,52.15,52.27,52.05,52.24,42550.0,49.9536,50.0685,49.8578,50.0398,42550.0
2021-01-28 15:00:00,52.23,52.24,52.09,52.22,28528.0,50.0302,50.0398,49.8961,50.0206,28528.0
2021-01-28 15:10:00,52.17,52.22,51.88,51.97,60032.0,49.9727,50.0206,49.695,49.7812,60032.0
2021-01-28 15:20:00,52.01,52.09,51.84,51.84,53788.0,49.8195,49.8961,49.6566,49.6566,53788.0
2021-01-28 15:30:00,51.81,51.98,51.65,51.74,60352.0,49.6279,49.7907,49.4746,49.5609,60352.0
2021-01-28 15:40:00,51.7,51.77,51.47,51.77,40248.0,49.5225,49.5896,49.3022,49.5896,40248.0
2021-01-28 15:50:00,51.8,51.83,51.13,51.22,109434.0,49.6183,49.6471,48.9765,49.0628,109434.0
2021-01-29 09:30:00,50.14,50.16,49.24,49.35,220684.0,48.0282,48.0474,47.1661,47.2715,220684.0
2021-01-29 09:40:00,49.34,49.8,49.12,49.52,193170.0,47.2619,47.7026,47.0512,47.4344,193170.0
2021-01-29 09:50:00,49.52,50.11,49.29,50.02,115328.0,47.4344,47.9995,47.214,47.9133,115328.0
2021-01-29 10:00:00,50.02,50.43,49.93,50.43,99870.0,47.9133,48.306,47.8271,48.306,99870.0
2021-01-29 10:10:00,50.45,50.59,50.1,50.15,107926.0,48.3252,48.4593,47.9899,48.0378,107926.0
2021-01-29 10:20:00,50.13,50.52,50.13,50.34,46798.0,48.0187,48.3922,48.0187,48.2198,46798.0
2021-01-29 10:30:00,50.36,50.5,50.32,50.37,50188.0,48.239,48.3731,48.2007,48.2486,50188.0
2021-01-29 10:40:00,50.3,50.33,49.88,50.24,75438.0,48.1815,48.2102,47.7792,48.124,75438.0
2021-01-29 10:50:00,50.21,50.28,50.11,50.22,22752.0,48.0953,48.1623,47.9995,48.1049,22752.0
2021-01-29 11:00:00,50.22,50.27,49.77,49.92,56968.0,48.1049,48.1528,47.6738,47.8175,56968.0
2021-01-29 11:10:00,49.9,49.9,49.35,49.43,97236.0,47.7984,47.7984,47.2715,47.3481,97236.0
2021-01-29 11:20:00,49.45,49.69,49.2,49.22,115850.0,47.3673,47.5972,47.1278,47.147,115850.0
2021-01-29 11:30:00,49.18,49.33,48.87,49.2,104074.0,47.1087,47.2524,46.8117,47.1278,104074.0
2021-01-29 11:40:00,49.21,49.35,49.09,49.17,49210.0,47.1374,47.2715,47.0225,47.0991,49210.0
2021-01-29 11:50:00,49.2,49.25,48.96,49.25,74592.0,47.1278,47.1757,46.8979,47.1757,74592.0
2021-01-29 12:00:00,49.23,49.3,49.08,49.16,89598.0,47.1566,47.2236,47.0129,47.0895,89598.0
2021-01-29 12:10:00,49.18,49.27,48.58,48.59,157142.0,47.1087,47.1949,46.5339,46.5435,157142.0
2021-01-29 12:20:00,48.59,48.61,48.31,48.42,190960.0,46.5435,46.5627,46.2753,46.3807,190960.0
2021-01-29 12:30:00,48.38,48.52,48.06,48.12,166880.0,46.3424,46.4765,46.0358,46.0933,166880.0
2021-01-29 12:40:00,48.16,48.37,47.66,47.71,194260.0,46.1316,46.3328,45.6527,45.7006,194260.0
2021-01-29 12:50:00,47.7,48.33,47.7,47.98,168104.0,45.691,46.2945,45.691,45.9592,168104.0
2021-01-29 13:00:00,47.94,48.29,47.81,47.98,126130.0,45.9209,46.2562,45.7964,45.9592,126130.0
2021-01-29 13:10:00,47.95,48.05,47.47,47.62,157568.0,45.9305,46.0263,45.4707,45.6144,157568.0
2021-01-29 13:20:00,47.63,48.41,47.59,48.38,186886.0,45.624,46.3711,45.5856,46.3424,186886.0
2021-01-29 13:30:00,48.38,48.42,48.23,48.34,115592.0,46.3424,46.3807,46.1987,46.3041,115592.0
2021-01-29 13:40:00,48.32,48.47,48.05,48.05,218082.0,46.2849,46.4286,46.0263,46.0263,218082.0
2021-01-29 13:50:00,48.12,48.17,47.93,48.02,94516.0,46.0933,46.1412,45.9113,45.9975,94516.0
2021-01-29 14:00:00,48.07,48.71,48.07,48.68,203986.0,46.0454,46.6585,46.0454,46.6297,203986.0
2021-01-29 14:10:00,48.67,48.74,48.58,48.68,162572.0,46.6202,46.6872,46.5339,46.6297,162572.0
2021-01-29 14:20:00,48.69,48.71,48.38,48.41,54496.0,46.6393,46.6585,46.3424,46.3711,54496.0
2021-01-29 14:30:00,48.37,48.39,48.1,48.27,65260.0,46.3328,46.3519,46.0742,46.237,65260.0
2021-01-29 14:40:00,48.21,48.5,48.07,48.35,84880.0,46.1795,46.4573,46.0454,46.3136,84880.0
2021-01-29 14:50:00,48.4,48.52,48.27,48.35,47240.0,46.3615,46.4765,46.237,46.3136,47240.0
2021-01-29 15:00:00,48.43,48.95,48.43,48.9,142610.0,46.3903,46.8884,46.3903,46.8405,142610.0
2021-01-29 15:10:00,48.94,49.07,48.87,48.93,103628.0,46.8788,47.0033,46.8117,46.8692,103628.0
2021-01-29 15:20:00,48.95,49.13,48.85,48.88,213068.0,46.8884,47.0608,46.7926,46.8213,213068.0
2021-01-29 15:30:00,48.9,49.24,48.55,48.57,150244.0,46.8405,47.1661,46.5052,46.5244,150244.0
2021-01-29 15:40:00,48.57,48.64,48.2,48.33,95700.0,46.5244,46.5914,46.17,46.2945,95700.0
2021-01-29 15:50:00,48.32,49.06,48.01,48.07,267020.0,46.2849,46.9937,45.988,46.0454,267020.0
2021-02-01 09:30:00,49.27,49.44,48.99,49.12,134734.0,47.1949,47.3577,46.9267,47.0512,134734.0
2021-02-01 09:40:00,49.12,49.2,48.75,48.77,145114.0,47.0512,47.1278,46.6968,46.7159,145114.0
2021-02-01 09:50:00,48.75,48.86,48.34,48.73,90244.0,46.6968,46.8022,46.3041,46.6776,90244.0
2021-02-01 10:00:00,48.63,48.73,48.37,48.41,69200.0,46.5818,46.6776,46.3328,46.3711,69200.0
2021-02-01 10:10:00,48.39,48.63,48.3,48.6,54654.0,46.3519,46.5818,46.2657,46.5531,54654.0
2021-02-01 10:20:00,48.6,48.72,48.45,48.45,39902.0,46.5531,46.6681,46.4094,46.4094,39902.0
2021-02-01 10:30:00,48.49,48.87,48.49,48.68,90084.0,46.4477,46.8117,46.4477,46.6297,90084.0
2021-02-01 10:40:00,48.68,48.81,48.55,48.72,61488.0,46.6297,46.7543,46.5052,46.6681,61488.0
2021-02-01 10:50:00,48.71,48.72,48.37,48.48,85746.0,46.6585,46.6681,46.3328,46.4382,85746.0
2021-02-01 11:00:00,48.49,48.69,48.24,48.61,204332.0,46.4477,46.6393,46.2083,46.5627,204332.0
2021-02-01 11:10:00,48.62,48.73,48.59,48.72,33900.0,46.5723,46.6776,46.5435,46.6681,33900.0
2021-02-01 11:20:00,48.77,49.08,48.77,49.02,137452.0,46.7159,47.0129,46.7159,46.9554,137452.0
2021-02-01 11:30:00,49.02,49.09,48.97,49.08,81254.0,46.9554,47.0225,46.9075,47.0129,81254.0
2021-02-01 11:40:00,49.13,49.4,49.13,49.35,115562.0,47.0608,47.3194,47.0608,47.2715,115562.0
2021-02-01 11:50:00,49.34,49.35,49.09,49.09,32000.0,47.2619,47.2715,47.0225,47.0225,32000.0
2021-02-01 12:00:00,49.11,49.24,49.1,49.1,53434.0,47.0416,47.1661,47.032,47.032,53434.0
2021-02-01 12:10:00,49.15,49.32,49.13,49.26,20948.0,47.0799,47.2428,47.0608,47.1853,20948.0
2021-02-01 12:20:00,49.27,49.28,49.19,49.28,32706.0,47.1949,47.2045,47.1183,47.2045,32706.0
2021-02-01 12:30:00,49.29,49.35,49.15,49.15,67814.0,47.214,47.2715,47.0799,47.0799,67814.0
2021-02-01 12:40:00,49.21,49.25,49.09,49.2,10044.0,47.1374,47.1757,47.0225,47.1278,10044.0
2021-02-01 12:50:00,49.2,49.33,49.2,49.33,12706.0,47.1278,47.2524,47.1278,47.2524,12706.0
2021-02-01 13:00:00,49.35,49.36,49.24,49.24,7382.0,47.2715,47.2811,47.1661,47.1661,7382.0
2021-02-01 13:10:00,49.24,49.33,49.21,49.3,29204.0,47.1661,47.2524,47.1374,47.2236,29204.0
2021-02-01 13:20:00,49.31,49.37,49.3,49.35,29712.0,47.2332,47.2907,47.2236,47.2715,29712.0
2021-02-01 13:30:00,49.38,49.48,49.19,49.2,49666.0,47.3003,47.396,47.1183,47.1278,49666.0
2021-02-01 13:40:00,49.24,49.27,49.1,49.15,91266.0,47.1661,47.1949,47.032,47.0799,91266.0
2021-02-01 13:50:00,49.13,49.27,49.1,49.27,18164.0,47.0608,47.1949,47.032,47.1949,18164.0
2021-02-01 14:00:00,49.28,49.32,49.22,49.32,8056.0,47.2045,47.2428,47.147,47.2428,8056.0
2021-02-01 14:10:00,49.33,49.54,49.31,49.54,96606.0,47.2524,47.4535,47.2332,47.4535,96606.0
2021-02-01 14:20:00,49.49,49.6,49.46,49.59,71906.0,47.4056,47.511,47.3769,47.5014,71906.0
2021-02-01 14:30:00,49.6,49.71,49.57,49.69,88576.0,47.511,47.6164,47.4823,47.5972,88576.0
2021-02-01 14:40:00,49.71,49.79,49.69,49.71,60710.0,47.6164,47.693,47.5972,47.6164,60710.0
2021-02-01 14:50:00,49.69,49.74,49.52,49.57,51216.0,47.5972,47.6451,47.4344,47.4823,51216.0
2021-02-01 15:00:00,49.59,49.69,49.55,49.66,29926.0,47.5014,47.5972,47.4631,47.5685,29926.0
2021-02-01 15:10:00,49.68,49.69,49.43,49.46,27782.0,47.5876,47.5972,47.3481,47.3769,27782.0
2021-02-01 15:20:00,49.52,49.52,49.33,49.45,42994.0,47.4344,47.4344,47.2524,47.3673,42994.0
2021-02-01 15:30:00,49.41,49.47,49.27,49.43,44846.0,47.329,47.3865,47.1949,47.3481,44846.0
2021-02-01 15:40:00,49.38,49.45,49.28,49.4,89492.0,47.3003,47.3673,47.2045,47.3194,89492.0
2021-02-01 15:50:00,49.38,49.54,49.15,49.17,129964.0,47.3003,47.4535,47.0799,47.0991,129964.0
2021-02-02 09:30:00,50.38,50.94,50.37,50.77,231858.0,48.2581,48.7946,48.2486,48.6317,231858.0
2021-02-02 09:40:00,50.78,51.09,50.68,51.04,160058.0,48.6413,48.9382,48.5455,48.8903,160058.0
2021-02-02 09:50:00,51.05,51.23,50.87,51.18,104150.0,48.8999,49.0723,48.7275,49.0244,104150.0
2021-02-02 10:00:00,51.22,51.59,51.2,51.59,127002.0,49.0628,49.4172,49.0436,49.4172,127002.0
2021-02-02 10:10:00,51.6,51.84,51.43,51.84,93030.0,49.4268,49.6566,49.2639,49.6566,93030.0
2021-02-02 10:20:00,51.82,51.88,51.71,51.71,46226.0,49.6375,49.695,49.5321,49.5321,46226.0
2021-02-02 10:30:00,51.67,51.82,51.67,51.72,45740.0,49.4938,49.6375,49.4938,49.5417,45740.0
2021-02-02 10:40:00,51.73,51.78,51.62,51.77,49986.0,49.5513,49.5992,49.4459,49.5896,49986.0
2021-02-02 10:50:00,51.77,51.91,51.77,51.87,55414.0,49.5896,49.7237,49.5896,49.6854,55414.0
2021-02-02 11:00:00,51.86,52.13,51.86,52.13,109574.0,49.6758,49.9344,49.6758,49.9344,109574.0
2021-02-02 11:10:00,52.12,52.19,52.08,52.15,56658.0,49.9249,49.9919,49.8865,49.9536,56658.0
2021-02-02 11:20:00,52.18,52.19,51.94,51.98,68294.0,49.9823,49.9919,49.7524,49.7907,68294.0
2021-02-02 11:30:00,51.99,52.18,51.95,52.11,47960.0,49.8003,49.9823,49.762,49.9153,47960.0
2021-02-02 11:40:00,52.08,52.19,52.05,52.13,34212.0,49.8865,49.9919,49.8578,49.9344,34212.0
2021-02-02 11:50:00,52.15,52.21,52.1,52.1,38394.0,49.9536,50.0111,49.9057,49.9057,38394.0
2021-02-02 12:00:00,52.13,52.23,52.12,52.23,28262.0,49.9344,50.0302,49.9249,50.0302,28262.0
2021-02-02 12:10:00,52.22,52.26,52.06,52.06,43868.0,50.0206,50.059,49.8674,49.8674,43868.0
2021-02-02 12:20:00,52.09,52.12,51.98,52.01,69728.0,49.8961,49.9249,49.7907,49.8195,69728.0
2021-02-02 12:30:00,52.01,52.09,51.99,52.07,18900.0,49.8195,49.8961,49.8003,49.877,18900.0
2021-02-02 12:40:00,52.02,52.03,51.99,52.02,12316.0,49.8291,49.8386,49.8003,49.8291,12316.0
2021-02-02 12:50:00,52.05,52.13,51.97,52.13,19638.0,49.8578,49.9344,49.7812,49.9344,19638.0
2021-02-02 13:00:00,52.15,52.16,52.08,52.16,29044.0,49.9536,49.9632,49.8865,49.9632,29044.0
2021-02-02 13:10:00,52.16,52.17,51.97,51.98,32190.0,49.9632,49.9727,49.7812,49.7907,32190.0
2021-02-02 13:20:00,51.98,51.98,51.9,51.95,46488.0,49.7907,49.7907,49.7141,49.762,46488.0
2021-02-02 13:30:00,51.97,52.0,51.94,51.98,8166.0,49.7812,49.8099,49.7524,49.7907,8166.0
2021-02-02 13:40:00,51.99,52.02,51.92,51.92,35856.0,49.8003,49.8291,49.7333,49.7333,35856.0
2021-02-02 13:50:00,51.89,51.9,51.78,51.88,56366.0,49.7045,49.7141,49.5992,49.695,56366.0
2021-02-02 14:00:00,51.88,51.95,51.88,51.9,22184.0,49.695,49.762,49.695,49.7141,22184.0
2021-02-02 14:10:00,51.92,51.98,51.88,51.9,19520.0,49.7333,49.7907,49.695,49.7141,19520.0
2021-02-02 14:20:00,51.9,51.9,51.81,51.85,17498.0,49.7141,49.7141,49.6279,49.6662,17498.0
2021-02-02 14:30:00,51.86,52.09,51.85,52.09,33078.0,49.6758,49.8961,49.6662,49.8961,33078.0
2021-02-02 14:40:00,52.08,52.08,52.01,52.06,19624.0,49.8865,49.8865,49.8195,49.8674,19624.0
2021-02-02 14:50:00,52.04,52.12,51.98,52.09,33916.0,49.8482,49.9249,49.7907,49.8961,33916.0
2021-02-02 15:00:00,52.08,52.1,51.97,52.05,20242.0,49.8865,49.9057,49.7812,49.8578,20242.0
2021-02-02 15:10:00,52.01,52.04,51.88,51.97,22412.0,49.8195,49.8482,49.695,49.7812,22412.0
2021-02-02 15:20:00,51.98,52.02,51.93,52.0,55190.0,49.7907,49.8291,49.7429,49.8099,55190.0
2021-02-02 15:30:00,51.99,52.02,51.84,51.91,49278.0,49.8003,49.8291,49.6566,49.7237,49278.0
2021-02-02 15:40:00,51.92,51.98,51.84,51.87,70856.0,49.7333,49.7907,49.6566,49.6854,70856.0
2021-02-02 15:50:00,51.87,51.95,51.47,51.5,132036.0,49.6854,49.762,49.3022,49.331,132036.0
2021-02-03 09:30:00,51.11,51.41,51.02,51.24,138878.0,48.9574,49.2448,48.8712,49.0819,138878.0
2021-02-03 09:40:00,51.27,51.52,51.22,51.42,67594.0,49.1107,49.3501,49.0628,49.2543,67594.0
2021-02-03 09:50:00,51.4,51.54,51.26,51.49,46598.0,49.2352,49.3693,49.1011,49.3214,46598.0
2021-02-03 10:00:00,51.52,51.55,51.31,51.34,27454.0,49.3501,49.3789,49.149,49.1777,27454.0
2021-02-03 10:10:00,51.38,51.38,51.01,51.02,59814.0,49.216,49.216,48.8616,48.8712,59814.0
2021-02-03 10:20:00,51.1,51.16,50.83,50.83,54784.0,48.9478,49.0053,48.6892,48.6892,54784.0
2021-02-03 10:30:00,50.82,50.93,50.68,50.76,62494.0,48.6796,48.785,48.5455,48.6221,62494.0
2021-02-03 10:40:00,50.78,51.08,50.75,51.08,58216.0,48.6413,48.9287,48.6126,48.9287,58216.0
2021-02-03 10:50:00,51.04,51.29,50.95,51.17,64902.0,48.8903,49.1298,48.8041,49.0149,64902.0
2021-02-03 11:00:00,51.27,51.3,51.12,51.2,20482.0,49.1107,49.1394,48.967,49.0436,20482.0
2021-02-03 11:10:00,51.21,51.21,51.07,51.17,10900.0,49.0532,49.0532,48.9191,49.0149,10900.0
2021-02-03 11:20:00,51.2,51.34,51.2,51.28,28508.0,49.0436,49.1777,49.0436,49.1202,28508.0
2021-02-03 11:30:00,51.35,51.37,51.2,51.36,15614.0,49.1873,49.2064,49.0436,49.1969,15614.0
2021-02-03 11:40:00,51.38,51.57,51.33,51.51,51832.0,49.216,49.398,49.1681,49.3405,51832.0
2021-02-03 11:50:00,51.55,51.68,51.54,51.58,27080.0,49.3789,49.5034,49.3693,49.4076,27080.0
2021-02-03 12:00:00,51.56,51.58,51.45,51.46,21778.0,49.3884,49.4076,49.2831,49.2926,21778.0
2021-02-03 12:10:00,51.48,51.53,51.38,51.43,38654.0,49.3118,49.3597,49.216,49.2639,38654.0
2021-02-03 12:20:00,51.43,51.43,51.32,51.37,34826.0,49.2639,49.2639,49.1585,49.2064,34826.0
2021-02-03 12:30:00,51.37,51.38,51.22,51.36,45298.0,49.2064,49.216,49.0628,49.1969,45298.0
2021-02-03 12:40:00,51.35,51.5,51.35,51.5,26000.0,49.1873,49.331,49.1873,49.331,26000.0
2021-02-03 12:50:00,51.49,51.55,51.48,51.52,22638.0,49.3214,49.3789,49.3118,49.3501,22638.0
2021-02-03 13:00:00,51.52,51.6,51.48,51.53,34466.0,49.3501,49.4268,49.3118,49.3597,34466.0
2021-02-03 13:10:00,51.52,51.58,51.51,51.54,13636.0,49.3501,49.4076,49.3405,49.3693,13636.0
2021-02-03 13:20:00,51.52,51.6,51.52,51.58,17406.0,49.3501,49.4268,49.3501,49.4076,17406.0
2021-02-03 13:30:00,51.57,51.75,51.56,51.75,19400.0,49.398,49.5704,49.3884,49.5704,19400.0
2021-02-03 13:40:00,51.74,51.82,51.74,51.78,47504.0,49.5609,49.6375,49.5609,49.5992,47504.0
2021-02-03 13:50:00,51.77,51.8,51.74,51.77,29900.0,49.5896,49.6183,49.5609,49.5896,29900.0
2021-02-03 14:00:00,51.77,51.96,51.75,51.92,37142.0,49.5896,49.7716,49.5704,49.7333,37142.0
2021-02-03 14:10:00,51.9,51.9,51.84,51.9,23786.0,49.7141,49.7141,49.6566,49.7141,23786.0
2021-02-03 14:20:00,51.9,51.93,51.85,51.91,19210.0,49.7141,49.7429,49.6662,49.7237,19210.0
2021-02-03 14:30:00,51.94,52.04,51.93,51.99,33628.0,49.7524,49.8482,49.7429,49.8003,33628.0
2021-02-03 14:40:00,52.01,52.05,51.97,51.99,19606.0,49.8195,49.8578,49.7812,49.8003,19606.0
2021-02-03 14:50:00,52.01,52.01,51.89,51.95,26700.0,49.8195,49.8195,49.7045,49.762,26700.0
2021-02-03 15:00:00,51.93,51.99,51.85,51.96,34248.0,49.7429,49.8003,49.6662,49.7716,34248.0
2021-02-03 15:10:00,51.9,51.99,51.88,51.88,26308.0,49.7141,49.8003,49.695,49.695,26308.0
2021-02-03 15:20:00,51.9,51.99,51.84,51.88,89756.0,49.7141,49.8003,49.6566,49.695,89756.0
2021-02-03 15:30:00,51.88,51.95,51.82,51.85,26980.0,49.695,49.762,49.6375,49.6662,26980.0
2021-02-03 15:40:00,51.83,51.99,51.83,51.88,46604.0,49.6471,49.8003,49.6471,49.695,46604.0
2021-02-03 15:50:00,51.87,51.93,51.67,51.67,151542.0,49.6854,49.7429,49.4938,49.4938,151542.0
2021-02-04 09:30:00,52.01,52.29,51.98,52.25,113206.0,49.8195,50.0877,49.7907,50.0494,113206.0
2021-02-04 09:40:00,52.27,52.59,52.22,52.59,95354.0,50.0685,50.3751,50.0206,50.3751,95354.0
2021-02-04 09:50:00,52.58,52.79,52.43,52.75,120576.0,50.3655,50.5666,50.2218,50.5283,120576.0
2021-02-04 10:00:00,52.8,52.95,52.76,52.92,93054.0,50.5762,50.7199,50.5379,50.6912,93054.0
2021-02-04 10:10:00,52.92,53.07,52.84,53.07,89094.0,50.6912,50.8348,50.6145,50.8348,89094.0
2021-02-04 10:20:00,53.05,53.08,52.82,52.84,67104.0,50.8157,50.8444,50.5954,50.6145,67104.0
2021-02-04 10:30:00,52.82,52.85,52.74,52.82,31520.0,50.5954,50.6241,50.5187,50.5954,31520.0
2021-02-04 10:40:00,52.84,52.93,52.82,52.88,28580.0,50.6145,50.7007,50.5954,50.6528,28580.0
2021-02-04 10:50:00,52.9,53.02,52.9,52.91,60680.0,50.672,50.7869,50.672,50.6816,60680.0
2021-02-04 11:00:00,52.95,53.17,52.94,53.13,56892.0,50.7199,50.9306,50.7103,50.8923,56892.0
2021-02-04 11:10:00,53.15,53.21,53.08,53.15,67558.0,50.9115,50.9689,50.8444,50.9115,67558.0
2021-02-04 11:20:00,53.16,53.23,52.99,53.05,51606.0,50.9211,50.9881,50.7582,50.8157,51606.0
2021-02-04 11:30:00,52.97,53.1,52.96,53.02,8176.0,50.7391,50.8636,50.7295,50.7869,8176.0
2021-02-04 11:40:00,53.05,53.13,52.99,53.07,21036.0,50.8157,50.8923,50.7582,50.8348,21036.0
2021-02-04 11:50:00,53.09,53.09,52.94,52.98,11420.0,50.854,50.854,50.7103,50.7486,11420.0
2021-02-04 12:00:00,52.99,53.04,52.93,52.99,24394.0,50.7582,50.8061,50.7007,50.7582,24394.0
2021-02-04 12:10:00,52.98,53.02,52.94,52.98,20068.0,50.7486,50.7869,50.7103,50.7486,20068.0
2021-02-04 12:20:00,52.98,52.99,52.92,52.96,26400.0,50.7486,50.7582,50.6912,50.7295,26400.0
2021-02-04 12:30:00,52.95,53.0,52.88,52.89,26870.0,50.7199,50.7678,50.6528,50.6624,26870.0
2021-02-04 12:40:00,52.92,52.98,52.91,52.96,12982.0,50.6912,50.7486,50.6816,50.7295,12982.0
2021-02-04 12:50:00,52.98,52.98,52.89,52.91,11328.0,50.7486,50.7486,50.6624,50.6816,11328.0
2021-02-04 13:00:00,52.94,52.99,52.9,52.96,28548.0,50.7103,50.7582,50.672,50.7295,28548.0
2021-02-04 13:10:00,52.98,53.05,52.95,53.05,73194.0,50.7486,50.8157,50.7199,50.8157,73194.0
2021-02-04 13:20:00,53.02,53.05,52.96,52.99,35212.0,50.7869,50.8157,50.7295,50.7582,35212.0
2021-02-04 13:30:00,53.0,53.04,52.99,53.01,10740.0,50.7678,50.8061,50.7582,50.7774,10740.0
2021-02-04 13:40:00,53.04,53.07,53.01,53.06,16438.0,50.8061,50.8348,50.7774,50.8253,16438.0
2021-02-04 13:50:00,53.07,53.07,52.99,53.02,12764.0,50.8348,50.8348,50.7582,50.7869,12764.0
2021-02-04 14:00:00,53.03,53.16,53.03,53.14,22092.0,50.7965,50.9211,50.7965,50.9019,22092.0
2021-02-04 14:10:00,53.13,53.14,53.08,53.1,16190.0,50.8923,50.9019,50.8444,50.8636,16190.0
2021-02-04 14:20:00,53.08,53.09,53.05,53.07,10200.0,50.8444,50.854,50.8157,50.8348,10200.0
2021-02-04 14:30:00,53.08,53.15,53.07,53.13,12042.0,50.8444,50.9115,50.8348,50.8923,12042.0
2021-02-04 14:40:00,53.13,53.13,53.09,53.1,30568.0,50.8923,50.8923,50.854,50.8636,30568.0
2021-02-04 14:50:00,53.12,53.12,53.05,53.09,15858.0,50.8827,50.8827,50.8157,50.854,15858.0
2021-02-04 15:00:00,53.05,53.08,52.99,53.02,12888.0,50.8157,50.8444,50.7582,50.7869,12888.0
2021-02-04 15:10:00,53.02,53.02,52.91,52.94,13662.0,50.7869,50.7869,50.6816,50.7103,13662.0
2021-02-04 15:20:00,52.92,53.04,52.88,52.99,28944.0,50.6912,50.8061,50.6528,50.7582,28944.0
2021-02-04 15:30:00,53.02,53.06,52.94,52.94,19470.0,50.7869,50.8253,50.7103,50.7103,19470.0
2021-02-04 15:40:00,52.99,53.16,52.99,53.07,62950.0,50.7582,50.9211,50.7582,50.8348,62950.0
2021-02-04 15:50:00,53.07,53.43,53.07,53.38,85698.0,50.8348,51.1797,50.8348,51.1318,85698.0
2021-02-05 09:30:00,54.29,54.4,54.03,54.13,237206.0,52.0035,52.1088,51.7544,51.8502,237206.0
2021-02-05 09:40:00,54.13,54.21,53.99,54.1,67074.0,51.8502,51.9268,51.7161,51.8215,67074.0
2021-02-05 09:50:00,54.09,54.11,53.8,53.85,61802.0,51.8119,51.831,51.5341,51.582,61802.0
2021-02-05 10:00:00,53.85,53.93,53.76,53.9,62596.0,51.582,51.6586,51.4958,51.6299,62596.0
2021-02-05 10:10:00,53.86,53.87,53.54,53.55,41776.0,51.5916,51.6011,51.285,51.2946,41776.0
2021-02-05 10:20:00,53.52,53.76,53.51,53.73,29930.0,51.2659,51.4958,51.2563,51.467,29930.0
2021-02-05 10:30:00,53.77,54.11,53.76,54.11,28284.0,51.5054,51.831,51.4958,51.831,28284.0
2021-02-05 10:40:00,54.12,54.24,54.08,54.24,47804.0,51.8406,51.9556,51.8023,51.9556,47804.0
2021-02-05 10:50:00,54.23,54.29,54.0,54.03,41690.0,51.946,52.0035,51.7257,51.7544,41690.0
2021-02-05 11:00:00,54.07,54.08,53.79,53.79,26564.0,51.7927,51.8023,51.5245,51.5245,26564.0
2021-02-05 11:10:00,53.78,53.86,53.74,53.78,51570.0,51.5149,51.5916,51.4766,51.5149,51570.0
2021-02-05 11:20:00,53.79,53.95,53.77,53.91,41958.0,51.5245,51.6778,51.5054,51.6395,41958.0
2021-02-05 11:30:00,53.92,54.05,53.9,53.98,30222.0,51.649,51.7736,51.6299,51.7065,30222.0
2021-02-05 11:40:00,53.96,54.0,53.91,53.94,23246.0,51.6874,51.7257,51.6395,51.6682,23246.0
2021-02-05 11:50:00,53.95,53.96,53.73,53.73,11890.0,51.6778,51.6874,51.467,51.467,11890.0
2021-02-05 12:00:00,53.74,53.92,53.65,53.85,43510.0,51.4766,51.649,51.3904,51.582,43510.0
2021-02-05 12:10:00,53.86,53.92,53.85,53.92,9838.0,51.5916,51.649,51.582,51.649,9838.0
2021-02-05 12:20:00,53.88,53.9,53.78,53.88,12826.0,51.6107,51.6299,51.5149,51.6107,12826.0
2021-02-05 12:30:00,53.87,53.93,53.85,53.92,59124.0,51.6011,51.6586,51.582,51.649,59124.0
2021-02-05 12:40:00,53.94,54.04,53.9,53.96,30960.0,51.6682,51.764,51.6299,51.6874,30960.0
2021-02-05 12:50:00,53.98,54.07,53.95,54.07,19880.0,51.7065,51.7927,51.6778,51.7927,19880.0
2021-02-05 13:00:00,54.08,54.08,53.86,53.87,38004.0,51.8023,51.8023,51.5916,51.6011,38004.0
2021-02-05 13:10:00,53.85,54.01,53.85,54.0,61160.0,51.582,51.7353,51.582,51.7257,61160.0
2021-02-05 13:20:00,54.01,54.01,53.85,53.93,9558.0,51.7353,51.7353,51.582,51.6586,9558.0
2021-02-05 13:30:00,53.88,53.93,53.84,53.9,15214.0,51.6107,51.6586,51.5724,51.6299,15214.0
2021-02-05 13:40:00,53.88,53.91,53.83,53.88,60290.0,51.6107,51.6395,51.5628,51.6107,60290.0
2021-02-05 13:50:00,53.85,53.86,53.8,53.8,38752.0,51.582,51.5916,51.5341,51.5341,38752.0
2021-02-05 14:00:00,53.75,53.83,53.73,53.79,24588.0,51.4862,51.5628,51.467,51.5245,24588.0
2021-02-05 14:10:00,53.77,53.82,53.74,53.76,10900.0,51.5054,51.5533,51.4766,51.4958,10900.0
2021-02-05 14:20:00,53.77,53.85,53.73,53.83,11300.0,51.5054,51.582,51.467,51.5628,11300.0
2021-02-05 14:30:00,53.87,53.93,53.83,53.89,16500.0,51.6011,51.6586,51.5628,51.6203,16500.0
2021-02-05 14:40:00,53.9,53.9,53.8,53.81,15650.0,51.6299,51.6299,51.5341,51.5437,15650.0
2021-02-05 14:50:00,53.77,53.81,53.71,53.78,35730.0,51.5054,51.5437,51.4479,51.5149,35730.0
2021-02-05 15:00:00,53.76,53.76,53.64,53.69,13924.0,51.4958,51.4958,51.3808,51.4287,13924.0
2021-02-05 15:10:00,53.69,53.84,53.66,53.76,19676.0,51.4287,51.5724,51.4,51.4958,19676.0
2021-02-05 15:20:00,53.77,53.85,53.69,53.69,27948.0,51.5054,51.582,51.4287,51.4287,27948.0
2021-02-05 15:30:00,53.68,53.82,53.67,53.73,17672.0,51.4191,51.5533,51.4096,51.467,17672.0
2021-02-05 15:40:00,53.73,53.85,53.7,53.72,69488.0,51.467,51.582,51.4383,51.4575,69488.0
2021-02-05 15:50:00,53.73,53.89,53.68,53.82,93046.0,51.467,51.6203,51.4191,51.5533,93046.0
2021-02-08 09:30:00,54.46,54.88,54.45,54.74,189108.0,52.1663,52.5686,52.1567,52.4345,189108.0
2021-02-08 09:40:00,54.74,54.92,54.71,54.89,135586.0,52.4345,52.6069,52.4058,52.5782,135586.0
2021-02-08 09:50:00,54.94,54.96,54.72,54.81,54754.0,52.6261,52.6452,52.4153,52.5016,54754.0
2021-02-08 10:00:00,54.82,54.99,54.82,54.85,54806.0,52.5111,52.674,52.5111,52.5399,54806.0
2021-02-08 10:10:00,54.85,54.91,54.75,54.85,39786.0,52.5399,52.5973,52.4441,52.5399,39786.0
2021-02-08 10:20:00,54.89,54.89,54.71,54.79,26812.0,52.5782,52.5782,52.4058,52.4824,26812.0
2021-02-08 10:30:00,54.79,54.85,54.76,54.83,42354.0,52.4824,52.5399,52.4537,52.5207,42354.0
2021-02-08 10:40:00,54.81,54.93,54.81,54.84,48776.0,52.5016,52.6165,52.5016,52.5303,48776.0
2021-02-08 10:50:00,54.83,54.84,54.54,54.65,68864.0,52.5207,52.5303,52.2429,52.3483,68864.0
2021-02-08 11:00:00,54.68,54.69,54.56,54.56,22444.0,52.377,52.3866,52.2621,52.2621,22444.0
2021-02-08 11:10:00,54.56,54.56,54.43,54.47,18142.0,52.2621,52.2621,52.1376,52.1759,18142.0
2021-02-08 11:20:00,54.46,54.6,54.46,54.59,15278.0,52.1663,52.3004,52.1663,52.2908,15278.0
2021-02-08 11:30:00,54.63,54.63,54.41,54.41,23748.0,52.3291,52.3291,52.1184,52.1184,23748.0
2021-02-08 11:40:00,54.42,54.5,54.33,54.5,30738.0,52.128,52.2046,52.0418,52.2046,30738.0
2021-02-08 11:50:00,54.5,54.54,54.48,54.5,56118.0,52.2046,52.2429,52.1855,52.2046,56118.0
2021-02-08 12:00:00,54.5,54.57,54.5,54.56,13998.0,52.2046,52.2717,52.2046,52.2621,13998.0
2021-02-08 12:10:00,54.54,54.68,54.54,54.66,33368.0,52.2429,52.377,52.2429,52.3579,33368.0
2021-02-08 12:20:00,54.63,54.68,54.62,54.64,23848.0,52.3291,52.377,52.3196,52.3387,23848.0
2021-02-08 12:30:00,54.63,54.65,54.6,54.6,8412.0,52.3291,52.3483,52.3004,52.3004,8412.0
2021-02-08 12:40:00,54.55,54.64,54.53,54.63,12590.0,52.2525,52.3387,52.2334,52.3291,12590.0
2021-02-08 12:50:00,54.62,54.62,54.54,54.57,29594.0,52.3196,52.3196,52.2429,52.2717,29594.0
2021-02-08 13:00:00,54.56,54.58,54.48,54.54,11760.0,52.2621,52.2812,52.1855,52.2429,11760.0
2021-02-08 13:10:00,54.52,54.54,54.49,54.53,3392.0,52.2238,52.2429,52.195,52.2334,3392.0
2021-02-08 13:20:00,54.51,54.54,54.45,54.47,7388.0,52.2142,52.2429,52.1567,52.1759,7388.0
2021-02-08 13:30:00,54.49,54.54,54.49,54.54,6500.0,52.195,52.2429,52.195,52.2429,6500.0
2021-02-08 13:40:00,54.54,54.57,54.5,54.52,7478.0,52.2429,52.2717,52.2046,52.2238,7478.0
2021-02-08 13:50:00,54.47,54.5,54.37,54.44,32450.0,52.1759,52.2046,52.0801,52.1471,32450.0
2021-02-08 14:00:00,54.43,54.54,54.43,54.53,6000.0,52.1376,52.2429,52.1376,52.2334,6000.0
2021-02-08 14:10:00,54.54,54.56,54.51,54.55,9238.0,52.2429,52.2621,52.2142,52.2525,9238.0
2021-02-08 14:20:00,54.53,54.6,54.52,54.56,13860.0,52.2334,52.3004,52.2238,52.2621,13860.0
2021-02-08 14:30:00,54.56,54.58,54.51,54.58,15006.0,52.2621,52.2812,52.2142,52.2812,15006.0
2021-02-08 14:40:00,54.57,54.63,54.56,54.59,10368.0,52.2717,52.3291,52.2621,52.2908,10368.0
2021-02-08 14:50:00,54.6,54.69,54.59,54.69,23592.0,52.3004,52.3866,52.2908,52.3866,23592.0
2021-02-08 15:00:00,54.65,54.68,54.59,54.59,48766.0,52.3483,52.377,52.2908,52.2908,48766.0
2021-02-08 15:10:00,54.59,54.68,54.59,54.63,11320.0,52.2908,52.377,52.2908,52.3291,11320.0
2021-02-08 15:20:00,54.65,54.77,54.65,54.77,48558.0,52.3483,52.4632,52.3483,52.4632,48558.0
2021-02-08 15:30:00,54.76,54.83,54.69,54.73,29744.0,52.4537,52.5207,52.3866,52.4249,29744.0
2021-02-08 15:40:00,54.72,54.81,54.72,54.81,11798.0,52.4153,52.5016,52.4153,52.5016,11798.0
2021-02-08 15:50:00,54.76,55.02,54.76,55.02,128520.0,52.4537,52.7027,52.4537,52.7027,128520.0
2021-02-09 09:30:00,54.74,54.74,54.52,54.54,66210.0,52.4345,52.4345,52.2238,52.2429,66210.0
2021-02-09 09:40:00,54.56,54.73,54.38,54.65,91418.0,52.2621,52.4249,52.0897,52.3483,91418.0
2021-02-09 09:50:00,54.65,54.76,54.59,54.62,30760.0,52.3483,52.4537,52.2908,52.3196,30760.0
2021-02-09 10:00:00,54.6,54.73,54.56,54.73,17848.0,52.3004,52.4249,52.2621,52.4249,17848.0
2021-02-09 10:10:00,54.77,54.85,54.76,54.78,29006.0,52.4632,52.5399,52.4537,52.4728,29006.0
2021-02-09 10:20:00,54.8,54.8,54.7,54.79,13696.0,52.492,52.492,52.3962,52.4824,13696.0
2021-02-09 10:30:00,54.78,54.82,54.71,54.77,26294.0,52.4728,52.5111,52.4058,52.4632,26294.0
2021-02-09 10:40:00,54.8,54.88,54.69,54.78,43908.0,52.492,52.5686,52.3866,52.4728,43908.0
2021-02-09 10:50:00,54.78,54.83,54.77,54.77,5936.0,52.4728,52.5207,52.4632,52.4632,5936.0
2021-02-09 11:00:00,54.76,54.79,54.71,54.72,9004.0,52.4537,52.4824,52.4058,52.4153,9004.0
2021-02-09 11:10:00,54.7,54.76,54.62,54.67,12300.0,52.3962,52.4537,52.3196,52.3675,12300.0
2021-02-09 11:20:00,54.67,54.85,54.67,54.83,10852.0,52.3675,52.5399,52.3675,52.5207,10852.0
2021-02-09 11:30:00,54.81,54.99,54.74,54.93,17512.0,52.5016,52.674,52.4345,52.6165,17512.0
2021-02-09 11:40:00,54.96,55.05,54.96,55.02,53216.0,52.6452,52.7314,52.6452,52.7027,53216.0
2021-02-09 11:50:00,55.02,55.03,54.94,54.94,13608.0,52.7027,52.7123,52.6261,52.6261,13608.0
2021-02-09 12:00:00,54.94,55.05,54.94,55.03,21188.0,52.6261,52.7314,52.6261,52.7123,21188.0
2021-02-09 12:10:00,55.05,55.16,55.04,55.16,42098.0,52.7314,52.8368,52.7219,52.8368,42098.0
2021-02-09 12:20:00,55.13,55.18,55.12,55.15,10456.0,52.8081,52.856,52.7985,52.8272,10456.0
2021-02-09 12:30:00,55.16,55.2,55.15,55.17,28350.0,52.8368,52.8751,52.8272,52.8464,28350.0
2021-02-09 12:40:00,55.17,55.25,55.16,55.24,71862.0,52.8464,52.923,52.8368,52.9134,71862.0
2021-02-09 12:50:00,55.24,55.35,55.23,55.28,39608.0,52.9134,53.0188,52.9039,52.9518,39608.0
2021-02-09 13:00:00,55.32,55.33,55.2,55.2,20612.0,52.9901,52.9997,52.8751,52.8751,20612.0
2021-02-09 13:10:00,55.21,55.26,55.2,55.26,15120.0,52.8847,52.9326,52.8751,52.9326,15120.0
2021-02-09 13:20:00,55.24,55.26,55.17,55.18,11536.0,52.9134,52.9326,52.8464,52.856,11536.0
2021-02-09 13:30:00,55.18,55.25,55.18,55.22,5832.0,52.856,52.923,52.856,52.8943,5832.0
2021-02-09 13:40:00,55.2,55.21,55.17,55.21,9080.0,52.8751,52.8847,52.8464,52.8847,9080.0
2021-02-09 13:50:00,55.17,55.29,55.17,55.29,6932.0,52.8464,52.9613,52.8464,52.9613,6932.0
2021-02-09 14:00:00,55.26,55.32,55.26,55.31,12044.0,52.9326,52.9901,52.9326,52.9805,12044.0
2021-02-09 14:10:00,55.32,55.34,55.3,55.34,7678.0,52.9901,53.0092,52.9709,53.0092,7678.0
2021-02-09 14:20:00,55.29,55.32,55.27,55.3,9132.0,52.9613,52.9901,52.9422,52.9709,9132.0
2021-02-09 14:30:00,55.32,55.4,55.31,55.38,20652.0,52.9901,53.0667,52.9805,53.0476,20652.0
2021-02-09 14:40:00,55.38,55.38,55.33,55.34,8158.0,53.0476,53.0476,52.9997,53.0092,8158.0
2021-02-09 14:50:00,55.35,55.38,55.34,55.35,7600.0,53.0188,53.0476,53.0092,53.0188,7600.0
2021-02-09 15:00:00,55.37,55.37,55.32,55.32,16834.0,53.038,53.038,52.9901,52.9901,16834.0
2021-02-09 15:10:00,55.3,55.35,55.27,55.27,18168.0,52.9709,53.0188,52.9422,52.9422,18168.0
2021-02-09 15:20:00,55.24,55.25,55.16,55.18,21770.0,52.9134,52.923,52.8368,52.856,21770.0
2021-02-09 15:30:00,55.18,55.35,55.18,55.3,37416.0,52.856,53.0188,52.856,52.9709,37416.0
2021-02-09 15:40:00,55.3,55.34,55.18,55.2,29874.0,52.9709,53.0092,52.856,52.8751,29874.0
2021-02-09 15:50:00,55.17,55.18,54.96,55.13,146140.0,52.8464,52.856,52.6452,52.8081,146140.0
2021-02-10 09:30:00,55.76,55.79,55.58,55.67,56860.0,53.4115,53.4403,53.2391,53.3253,56860.0
2021-02-10 09:40:00,55.68,55.71,55.49,55.63,38606.0,53.3349,53.3637,53.1529,53.287,38606.0
2021-02-10 09:50:00,55.62,55.62,55.47,55.52,25366.0,53.2774,53.2774,53.1338,53.1817,25366.0
2021-02-10 10:00:00,55.61,55.65,55.52,55.65,37886.0,53.2679,53.3062,53.1817,53.3062,37886.0
2021-02-10 10:10:00,55.67,55.69,55.33,55.35,52048.0,53.3253,53.3445,52.9997,53.0188,52048.0
2021-02-10 10:20:00,55.33,55.34,54.75,54.91,64406.0,52.9997,53.0092,52.4441,52.5973,64406.0
2021-02-10 10:30:00,54.92,54.99,54.63,54.79,56512.0,52.6069,52.674,52.3291,52.4824,56512.0
2021-02-10 10:40:00,54.76,54.76,54.25,54.7,87184.0,52.4537,52.4537,51.9651,52.3962,87184.0
2021-02-10 10:50:00,54.69,55.27,54.62,55.25,74982.0,52.3866,52.9422,52.3196,52.923,74982.0
2021-02-10 11:00:00,55.25,55.34,54.94,55.15,49466.0,52.923,53.0092,52.6261,52.8272,49466.0
2021-02-10 11:10:00,55.17,55.37,55.14,55.23,29614.0,52.8464,53.038,52.8177,52.9039,29614.0
2021-02-10 11:20:00,55.22,55.26,55.02,55.02,25600.0,52.8943,52.9326,52.7027,52.7027,25600.0
2021-02-10 11:30:00,55.0,55.15,54.85,55.09,46930.0,52.6836,52.8272,52.5399,52.7698,46930.0
2021-02-10 11:40:00,55.07,55.09,54.97,55.09,15600.0,52.7506,52.7698,52.6548,52.7698,15600.0
2021-02-10 11:50:00,55.09,55.26,55.01,55.1,16166.0,52.7698,52.9326,52.6931,52.7793,16166.0
2021-02-10 12:00:00,54.96,54.99,54.9,54.94,12560.0,52.6452,52.674,52.5878,52.6261,12560.0
2021-02-10 12:10:00,54.96,55.13,54.91,55.02,11076.0,52.6452,52.8081,52.5973,52.7027,11076.0
2021-02-10 12:20:00,55.03,55.03,54.77,54.93,19874.0,52.7123,52.7123,52.4632,52.6165,19874.0
2021-02-10 12:30:00,54.92,54.98,54.87,54.87,27232.0,52.6069,52.6644,52.559,52.559,27232.0
2021-02-10 12:40:00,54.95,55.09,54.94,55.09,35550.0,52.6357,52.7698,52.6261,52.7698,35550.0
2021-02-10 12:50:00,55.08,55.22,55.08,55.13,36374.0,52.7602,52.8943,52.7602,52.8081,36374.0
2021-02-10 13:00:00,55.11,55.22,55.1,55.16,9000.0,52.7889,52.8943,52.7793,52.8368,9000.0
2021-02-10 13:10:00,55.17,55.2,55.1,55.2,11140.0,52.8464,52.8751,52.7793,52.8751,11140.0
2021-02-10 13:20:00,55.2,55.26,55.16,55.25,10576.0,52.8751,52.9326,52.8368,52.923,10576.0
2021-02-10 13:30:00,55.26,55.33,55.26,55.32,12994.0,52.9326,52.9997,52.9326,52.9901,12994.0
2021-02-10 13:40:00,55.35,55.36,55.2,55.2,17234.0,53.0188,53.0284,52.8751,52.8751,17234.0
2021-02-10 13:50:00,55.18,55.24,55.15,55.21,10074.0,52.856,52.9134,52.8272,52.8847,10074.0
2021-02-10 14:00:00,55.25,55.29,55.15,55.2,21564.0,52.923,52.9613,52.8272,52.8751,21564.0
2021-02-10 14:10:00,55.18,55.22,55.12,55.18,10406.0,52.856,52.8943,52.7985,52.856,10406.0
2021-02-10 14:20:00,55.18,55.33,55.13,55.33,13084.0,52.856,52.9997,52.8081,52.9997,13084.0
2021-02-10 14:30:00,55.37,55.55,55.31,55.43,79660.0,53.038,53.2104,52.9805,53.0954,79660.0
2021-02-10 14:40:00,55.48,55.54,55.45,55.52,25010.0,53.1433,53.2008,53.1146,53.1817,25010.0
2021-02-10 14:50:00,55.52,55.63,55.45,55.63,16944.0,53.1817,53.287,53.1146,53.287,16944.0
2021-02-10 15:00:00,55.67,55.79,55.66,55.74,44232.0,53.3253,53.4403,53.3158,53.3924,44232.0
2021-02-10 15:10:00,55.74,55.78,55.68,55.71,29968.0,53.3924,53.4307,53.3349,53.3637,29968.0
2021-02-10 15:20:00,55.69,55.74,55.47,55.52,35744.0,53.3445,53.3924,53.1338,53.1817,35744.0
2021-02-10 15:30:00,55.55,55.59,55.25,55.27,31930.0,53.2104,53.2487,52.923,52.9422,31930.0
2021-02-10 15:40:00,55.28,55.35,55.15,55.22,51588.0,52.9518,53.0188,52.8272,52.8943,51588.0
2021-02-10 15:50:00,55.18,55.4,55.15,55.4,47558.0,52.856,53.0667,52.8272,53.0667,47558.0
2021-02-11 09:30:00,55.69,56.02,55.63,55.97,98934.0,53.3445,53.6606,53.287,53.6127,98934.0
2021-02-11 09:40:00,55.87,56.07,55.85,55.97,64140.0,53.5169,53.7085,53.4978,53.6127,64140.0
2021-02-11 09:50:00,55.96,55.96,55.39,55.39,63422.0,53.6031,53.6031,53.0571,53.0571,63422.0
2021-02-11 10:00:00,55.42,55.73,55.42,55.7,54044.0,53.0859,53.3828,53.0859,53.3541,54044.0
2021-02-11 10:10:00,55.73,55.92,55.67,55.85,54762.0,53.3828,53.5648,53.3253,53.4978,54762.0
2021-02-11 10:20:00,55.9,55.94,55.73,55.8,17270.0,53.5456,53.584,53.3828,53.4499,17270.0
2021-02-11 10:30:00,55.84,55.85,55.64,55.64,44164.0,53.4882,53.4978,53.2966,53.2966,44164.0
2021-02-11 10:40:00,55.68,55.83,55.68,55.77,26986.0,53.3349,53.4786,53.3349,53.4211,26986.0
2021-02-11 10:50:00,55.8,55.85,55.55,55.56,47794.0,53.4499,53.4978,53.2104,53.22,47794.0
2021-02-11 11:00:00,55.6,55.63,55.49,55.5,80402.0,53.2583,53.287,53.1529,53.1625,80402.0
2021-02-11 11:10:00,55.5,55.51,55.37,55.43,19392.0,53.1625,53.1721,53.038,53.0954,19392.0
2021-02-11 11:20:00,55.42,55.53,55.41,55.46,43416.0,53.0859,53.1912,53.0763,53.1242,43416.0
2021-02-11 11:30:00,55.48,55.62,55.48,55.57,34886.0,53.1433,53.2774,53.1433,53.2295,34886.0
2021-02-11 11:40:00,55.56,55.56,55.48,55.51,22394.0,53.22,53.22,53.1433,53.1721,22394.0
2021-02-11 11:50:00,55.53,55.53,55.31,55.35,19054.0,53.1912,53.1912,52.9805,53.0188,19054.0
2021-02-11 12:00:00,55.44,55.44,55.3,55.3,28152.0,53.105,53.105,52.9709,52.9709,28152.0
2021-02-11 12:10:00,55.29,55.35,54.9,54.9,56024.0,52.9613,53.0188,52.5878,52.5878,56024.0
2021-02-11 12:20:00,54.99,55.01,54.67,54.7,81934.0,52.674,52.6931,52.3675,52.3962,81934.0
2021-02-11 12:30:00,54.74,55.02,54.72,54.97,70080.0,52.4345,52.7027,52.4153,52.6548,70080.0
2021-02-11 12:40:00,54.96,54.96,54.48,54.87,69182.0,52.6452,52.6452,52.1855,52.559,69182.0
2021-02-11 12:50:00,54.88,54.89,54.65,54.87,30720.0,52.5686,52.5782,52.3483,52.559,30720.0
2021-02-11 13:00:00,54.84,54.85,54.72,54.73,27658.0,52.5303,52.5399,52.4153,52.4249,27658.0
2021-02-11 13:10:00,54.71,54.99,54.69,54.92,22664.0,52.4058,52.674,52.3866,52.6069,22664.0
2021-02-11 13:20:00,54.94,55.1,54.94,55.01,56958.0,52.6261,52.7793,52.6261,52.6931,56958.0
2021-02-11 13:30:00,55.02,55.02,54.96,54.99,25226.0,52.7027,52.7027,52.6452,52.674,25226.0
2021-02-11 13:40:00,55.02,55.05,54.88,54.93,30010.0,52.7027,52.7314,52.5686,52.6165,30010.0
2021-02-11 13:50:00,54.98,54.99,54.9,54.96,7850.0,52.6644,52.674,52.5878,52.6452,7850.0
2021-02-11 14:00:00,54.92,54.92,54.71,54.8,29266.0,52.6069,52.6069,52.4058,52.492,29266.0
2021-02-11 14:10:00,54.76,54.88,54.69,54.88,29498.0,52.4537,52.5686,52.3866,52.5686,29498.0
2021-02-11 14:20:00,54.9,54.98,54.8,54.95,22196.0,52.5878,52.6644,52.492,52.6357,22196.0
2021-02-11 14:30:00,54.88,54.98,54.85,54.9,27628.0,52.5686,52.6644,52.5399,52.5878,27628.0
2021-02-11 14:40:00,54.88,55.04,54.88,54.98,33734.0,52.5686,52.7219,52.5686,52.6644,33734.0
2021-02-11 14:50:00,54.98,55.13,54.93,55.12,39870.0,52.6644,52.8081,52.6165,52.7985,39870.0
2021-02-11 15:00:00,55.1,55.24,55.07,55.24,37200.0,52.7793,52.9134,52.7506,52.9134,37200.0
2021-02-11 15:10:00,55.23,55.39,55.2,55.28,56468.0,52.9039,53.0571,52.8751,52.9518,56468.0
2021-02-11 15:20:00,55.31,55.38,55.24,55.26,42478.0,52.9805,53.0476,52.9134,52.9326,42478.0
2021-02-11 15:30:00,55.27,55.33,55.24,55.27,35872.0,52.9422,52.9997,52.9134,52.9422,35872.0
2021-02-11 15:40:00,55.27,55.46,55.27,55.37,75294.0,52.9422,53.1242,52.9422,53.038,75294.0
2021-02-11 15:50:00,55.33,55.55,55.24,55.49,90474.0,52.9997,53.2104,52.9134,53.1529,90474.0
2021-02-12 09:30:00,55.27,55.65,55.26,55.32,142460.0,52.9422,53.3062,52.9326,52.9901,142460.0
2021-02-12 09:40:00,55.32,55.35,55.19,55.35,51466.0,52.9901,53.0188,52.8656,53.0188,51466.0
2021-02-12 09:50:00,55.35,55.35,55.22,55.24,18384.0,53.0188,53.0188,52.8943,52.9134,18384.0
2021-02-12 10:00:00,55.13,55.3,55.13,55.3,18668.0,52.8081,52.9709,52.8081,52.9709,18668.0
2021-02-12 10:10:00,55.24,55.26,55.12,55.12,28908.0,52.9134,52.9326,52.7985,52.7985,28908.0
2021-02-12 10:20:00,55.14,55.23,55.14,55.21,38432.0,52.8177,52.9039,52.8177,52.8847,38432.0
2021-02-12 10:30:00,55.22,55.46,55.04,55.42,57552.0,52.8943,53.1242,52.7219,53.0859,57552.0
2021-02-12 10:40:00,55.41,55.52,55.4,55.43,35852.0,53.0763,53.1817,53.0667,53.0954,35852.0
2021-02-12 10:50:00,55.41,55.44,55.35,55.4,10694.0,53.0763,53.105,53.0188,53.0667,10694.0
2021-02-12 11:00:00,55.43,55.44,55.32,55.35,8010.0,53.0954,53.105,52.9901,53.0188,8010.0
2021-02-12 11:10:00,55.35,55.46,55.35,55.42,9138.0,53.0188,53.1242,53.0188,53.0859,9138.0
2021-02-12 11:20:00,55.44,55.44,55.33,55.37,8908.0,53.105,53.105,52.9997,53.038,8908.0
2021-02-12 11:30:00,55.39,55.45,55.33,55.33,19222.0,53.0571,53.1146,52.9997,52.9997,19222.0
2021-02-12 11:40:00,55.35,55.46,55.35,55.45,2660.0,53.0188,53.1242,53.0188,53.1146,2660.0
2021-02-12 11:50:00,55.44,55.47,55.4,55.42,9168.0,53.105,53.1338,53.0667,53.0859,9168.0
2021-02-12 12:00:00,55.44,55.54,55.44,55.48,29384.0,53.105,53.2008,53.105,53.1433,29384.0
2021-02-12 12:10:00,55.48,55.49,55.44,55.44,15200.0,53.1433,53.1529,53.105,53.105,15200.0
2021-02-12 12:20:00,55.42,55.42,55.33,55.34,15228.0,53.0859,53.0859,52.9997,53.0092,15228.0
2021-02-12 12:30:00,55.27,55.29,55.2,55.23,17650.0,52.9422,52.9613,52.8751,52.9039,17650.0
2021-02-12 12:40:00,55.26,55.33,55.22,55.33,35192.0,52.9326,52.9997,52.8943,52.9997,35192.0
2021-02-12 12:50:00,55.31,55.35,55.24,55.24,16028.0,52.9805,53.0188,52.9134,52.9134,16028.0
2021-02-12 13:00:00,55.28,55.3,55.21,55.21,5810.0,52.9518,52.9709,52.8847,52.8847,5810.0
2021-02-12 13:10:00,55.21,55.27,55.09,55.1,33806.0,52.8847,52.9422,52.7698,52.7793,33806.0
2021-02-12 13:20:00,55.07,55.19,55.07,55.18,18518.0,52.7506,52.8656,52.7506,52.856,18518.0
2021-02-12 13:30:00,55.2,55.31,55.17,55.29,20776.0,52.8751,52.9805,52.8464,52.9613,20776.0
2021-02-12 13:40:00,55.3,55.31,55.24,55.27,4928.0,52.9709,52.9805,52.9134,52.9422,4928.0
2021-02-12 13:50:00,55.27,55.27,55.18,55.22,3400.0,52.9422,52.9422,52.856,52.8943,3400.0
2021-02-12 14:00:00,55.24,55.24,55.13,55.2,12210.0,52.9134,52.9134,52.8081,52.8751,12210.0
2021-02-12 14:10:00,55.2,55.21,55.13,55.19,7830.0,52.8751,52.8847,52.8081,52.8656,7830.0
2021-02-12 14:20:00,55.22,55.22,55.15,55.21,9512.0,52.8943,52.8943,52.8272,52.8847,9512.0
2021-02-12 14:30:00,55.2,55.22,55.1,55.16,9714.0,52.8751,52.8943,52.7793,52.8368,9714.0
2021-02-12 14:40:00,55.12,55.22,55.11,55.22,11700.0,52.7985,52.8943,52.7889,52.8943,11700.0
2021-02-12 14:50:00,55.21,55.21,55.17,55.19,13510.0,52.8847,52.8847,52.8464,52.8656,13510.0
2021-02-12 15:00:00,55.15,55.23,55.15,55.19,19770.0,52.8272,52.9039,52.8272,52.8656,19770.0
2021-02-12 15:10:00,55.17,55.25,55.17,55.22,24784.0,52.8464,52.923,52.8464,52.8943,24784.0
2021-02-12 15:20:00,55.23,55.29,55.23,55.29,18902.0,52.9039,52.9613,52.9039,52.9613,18902.0
2021-02-12 15:30:00,55.27,55.48,55.27,55.44,46454.0,52.9422,53.1433,52.9422,53.105,46454.0
2021-02-12 15:40:00,55.48,55.49,55.4,55.48,19156.0,53.1433,53.1529,53.0667,53.1433,19156.0
2021-02-12 15:50:00,55.49,55.74,55.48,55.63,148524.0,53.1529,53.3924,53.1433,53.287,148524.0
2021-02-16 09:30:00,56.35,56.36,56.09,56.22,123016.0,53.9767,53.9863,53.7276,53.8522,123016.0
2021-02-16 09:40:00,56.16,56.3,56.04,56.26,84474.0,53.7947,53.9288,53.6798,53.8905,84474.0
2021-02-16 09:50:00,56.26,56.27,56.09,56.13,35006.0,53.8905,53.9001,53.7276,53.766,35006.0
2021-02-16 10:00:00,56.12,56.28,56.05,56.17,44704.0,53.7564,53.9096,53.6893,53.8043,44704.0
2021-02-16 10:10:00,56.18,56.21,55.91,56.16,62902.0,53.8139,53.8426,53.5552,53.7947,62902.0
2021-02-16 10:20:00,56.18,56.44,56.16,56.43,51236.0,53.8139,54.0629,53.7947,54.0533,51236.0
2021-02-16 10:30:00,56.44,56.46,56.38,56.41,33688.0,54.0629,54.0821,54.0054,54.0342,33688.0
2021-02-16 10:40:00,56.41,56.42,55.97,55.99,64154.0,54.0342,54.0437,53.6127,53.6319,64154.0
2021-02-16 10:50:00,56.02,56.05,55.69,56.01,81522.0,53.6606,53.6893,53.3445,53.651,81522.0
2021-02-16 11:00:00,55.99,56.1,55.95,56.0,24698.0,53.6319,53.7372,53.5935,53.6414,24698.0
2021-02-16 11:10:00,56.02,56.07,55.9,55.92,19454.0,53.6606,53.7085,53.5456,53.5648,19454.0
2021-02-16 11:20:00,55.94,55.94,55.82,55.9,21066.0,53.584,53.584,53.469,53.5456,21066.0
2021-02-16 11:30:00,55.84,56.03,55.74,56.03,39298.0,53.4882,53.6702,53.3924,53.6702,39298.0
2021-02-16 11:40:00,55.99,56.01,55.82,55.82,13028.0,53.6319,53.651,53.469,53.469,13028.0
2021-02-16 11:50:00,55.77,55.85,55.67,55.73,29050.0,53.4211,53.4978,53.3253,53.3828,29050.0
2021-02-16 12:00:00,55.66,55.88,55.61,55.62,49952.0,53.3158,53.5265,53.2679,53.2774,49952.0
2021-02-16 12:10:00,55.59,55.93,55.58,55.92,23092.0,53.2487,53.5744,53.2391,53.5648,23092.0
2021-02-16 12:20:00,55.92,56.1,55.91,56.09,22302.0,53.5648,53.7372,53.5552,53.7276,22302.0
2021-02-16 12:30:00,56.1,56.14,56.01,56.01,17120.0,53.7372,53.7755,53.651,53.651,17120.0
2021-02-16 12:40:00,56.02,56.06,55.99,56.05,19836.0,53.6606,53.6989,53.6319,53.6893,19836.0
2021-02-16 12:50:00,56.01,56.1,56.01,56.09,17396.0,53.651,53.7372,53.651,53.7276,17396.0
2021-02-16 13:00:00,56.07,56.12,56.07,56.11,13766.0,53.7085,53.7564,53.7085,53.7468,13766.0
2021-02-16 13:10:00,56.1,56.14,56.03,56.04,28740.0,53.7372,53.7755,53.6702,53.6798,28740.0
2021-02-16 13:20:00,56.04,56.13,56.03,56.1,8900.0,53.6798,53.766,53.6702,53.7372,8900.0
2021-02-16 13:30:00,56.11,56.24,56.11,56.21,15720.0,53.7468,53.8713,53.7468,53.8426,15720.0
2021-02-16 13:40:00,56.17,56.19,56.09,56.18,15414.0,53.8043,53.8234,53.7276,53.8139,15414.0
2021-02-16 13:50:00,56.13,56.15,56.02,56.02,14434.0,53.766,53.7851,53.6606,53.6606,14434.0
2021-02-16 14:00:00,56.04,56.16,56.03,56.13,9524.0,53.6798,53.7947,53.6702,53.766,9524.0
2021-02-16 14:10:00,56.08,56.21,56.08,56.2,10910.0,53.7181,53.8426,53.7181,53.833,10910.0
2021-02-16 14:20:00,56.22,56.24,56.16,56.24,11526.0,53.8522,53.8713,53.7947,53.8713,11526.0
2021-02-16 14:30:00,56.22,56.29,56.17,56.17,33308.0,53.8522,53.9192,53.8043,53.8043,33308.0
2021-02-16 14:40:00,56.2,56.2,56.11,56.11,7458.0,53.833,53.833,53.7468,53.7468,7458.0
2021-02-16 14:50:00,56.12,56.12,55.99,56.09,10704.0,53.7564,53.7564,53.6319,53.7276,10704.0
2021-02-16 15:00:00,56.09,56.15,55.94,56.14,22318.0,53.7276,53.7851,53.584,53.7755,22318.0
2021-02-16 15:10:00,56.11,56.14,55.97,55.98,20164.0,53.7468,53.7755,53.6127,53.6223,20164.0
2021-02-16 15:20:00,55.99,56.13,55.99,56.06,9046.0,53.6319,53.766,53.6319,53.6989,9046.0
2021-02-16 15:30:00,56.02,56.19,55.95,55.96,27460.0,53.6606,53.8234,53.5935,53.6031,27460.0
2021-02-16 15:40:00,55.98,56.09,55.95,56.02,37188.0,53.6223,53.7276,53.5935,53.6606,37188.0
2021-02-16 15:50:00,56.02,56.09,55.83,55.95,151594.0,53.6606,53.7276,53.4786,53.5935,151594.0
2021-02-17 09:30:00,55.45,55.6,55.08,55.37,252084.0,53.1146,53.2583,52.7602,53.038,252084.0
2021-02-17 09:40:00,55.42,55.95,55.33,55.82,123070.0,53.0859,53.5935,52.9997,53.469,123070.0
2021-02-17 09:50:00,55.83,56.04,55.77,55.8,81108.0,53.4786,53.6798,53.4211,53.4499,81108.0
2021-02-17 10:00:00,55.82,56.17,55.82,56.17,72142.0,53.469,53.8043,53.469,53.8043,72142.0
2021-02-17 10:10:00,56.18,56.19,55.75,55.84,56768.0,53.8139,53.8234,53.402,53.4882,56768.0
2021-02-17 10:20:00,55.91,55.99,55.64,55.77,43646.0,53.5552,53.6319,53.2966,53.4211,43646.0
2021-02-17 10:30:00,55.74,55.98,55.62,55.94,51874.0,53.3924,53.6223,53.2774,53.584,51874.0
2021-02-17 10:40:00,55.86,56.09,55.72,56.06,50704.0,53.5073,53.7276,53.3732,53.6989,50704.0
2021-02-17 10:50:00,56.1,56.14,56.01,56.04,41672.0,53.7372,53.7755,53.651,53.6798,41672.0
2021-02-17 11:00:00,56.0,56.0,55.65,55.83,69544.0,53.6414,53.6414,53.3062,53.4786,69544.0
2021-02-17 11:10:00,55.78,55.78,55.52,55.53,36520.0,53.4307,53.4307,53.1817,53.1912,36520.0
2021-02-17 11:20:00,55.54,55.82,55.54,55.75,54534.0,53.2008,53.469,53.2008,53.402,54534.0
2021-02-17 11:30:00,55.71,55.84,55.56,55.64,55536.0,53.3637,53.4882,53.22,53.2966,55536.0
2021-02-17 11:40:00,55.66,55.85,55.57,55.84,54986.0,53.3158,53.4978,53.2295,53.4882,54986.0
2021-02-17 11:50:00,55.83,55.93,55.78,55.91,31426.0,53.4786,53.5744,53.4307,53.5552,31426.0
2021-02-17 12:00:00,55.93,55.95,55.85,55.87,13666.0,53.5744,53.5935,53.4978,53.5169,13666.0
2021-02-17 12:10:00,55.87,55.9,55.81,55.81,8206.0,53.5169,53.5456,53.4594,53.4594,8206.0
2021-02-17 12:20:00,55.84,55.96,55.83,55.94,5524.0,53.4882,53.6031,53.4786,53.584,5524.0
2021-02-17 12:30:00,55.97,56.02,55.94,55.98,27818.0,53.6127,53.6606,53.584,53.6223,27818.0
2021-02-17 12:40:00,56.0,56.1,55.97,56.1,15782.0,53.6414,53.7372,53.6127,53.7372,15782.0
2021-02-17 12:50:00,56.07,56.08,56.0,56.02,5196.0,53.7085,53.7181,53.6414,53.6606,5196.0
2021-02-17 13:00:00,56.04,56.15,56.02,56.13,13040.0,53.6798,53.7851,53.6606,53.766,13040.0
2021-02-17 13:10:00,56.08,56.13,56.07,56.13,17118.0,53.7181,53.766,53.7085,53.766,17118.0
2021-02-17 13:20:00,56.12,56.19,56.07,56.19,8398.0,53.7564,53.8234,53.7085,53.8234,8398.0
2021-02-17 13:30:00,56.19,56.19,56.12,56.12,8756.0,53.8234,53.8234,53.7564,53.7564,8756.0
2021-02-17 13:40:00,56.13,56.17,56.06,56.08,8308.0,53.766,53.8043,53.6989,53.7181,8308.0
2021-02-17 13:50:00,56.08,56.17,56.05,56.13,8360.0,53.7181,53.8043,53.6893,53.766,8360.0
2021-02-17 14:00:00,56.17,56.45,56.17,56.39,50730.0,53.8043,54.0725,53.8043,54.015,50730.0
2021-02-17 14:10:00,56.35,56.37,56.29,56.32,5842.0,53.9767,53.9959,53.9192,53.948,5842.0
2021-02-17 14:20:00,56.31,56.31,56.16,56.18,21300.0,53.9384,53.9384,53.7947,53.8139,21300.0
2021-02-17 14:30:00,56.22,56.27,56.17,56.27,11834.0,53.8522,53.9001,53.8043,53.9001,11834.0
2021-02-17 14:40:00,56.31,56.4,56.26,56.36,17434.0,53.9384,54.0246,53.8905,53.9863,17434.0
2021-02-17 14:50:00,56.39,56.49,56.36,56.47,31104.0,54.015,54.1108,53.9863,54.0916,31104.0
2021-02-17 15:00:00,56.45,56.6,56.44,56.6,76396.0,54.0725,54.2162,54.0629,54.2162,76396.0
2021-02-17 15:10:00,56.59,56.6,56.54,56.56,11688.0,54.2066,54.2162,54.1587,54.1779,11688.0
2021-02-17 15:20:00,56.57,56.62,56.52,56.52,18698.0,54.1874,54.2353,54.1395,54.1395,18698.0
2021-02-17 15:30:00,56.52,56.59,56.45,56.58,26770.0,54.1395,54.2066,54.0725,54.197,26770.0
2021-02-17 15:40:00,56.59,56.63,56.49,56.6,34862.0,54.2066,54.2449,54.1108,54.2162,34862.0
2021-02-17 15:50:00,56.63,56.67,56.49,56.5,150162.0,54.2449,54.2832,54.1108,54.1204,150162.0
2021-02-18 09:30:00,55.49,55.67,55.19,55.34,190134.0,53.1529,53.3253,52.8656,53.0092,190134.0
2021-02-18 09:40:00,55.29,55.46,55.04,55.4,108240.0,52.9613,53.1242,52.7219,53.0667,108240.0
2021-02-18 09:50:00,55.42,55.6,55.23,55.6,64462.0,53.0859,53.2583,52.9039,53.2583,64462.0
2021-02-18 10:00:00,55.58,55.58,54.95,55.1,138024.0,53.2391,53.2391,52.6357,52.7793,138024.0
2021-02-18 10:10:00,55.14,55.34,54.98,55.0,81484.0,52.8177,53.0092,52.6644,52.6836,81484.0
2021-02-18 10:20:00,55.07,55.08,54.83,55.04,47164.0,52.7506,52.7602,52.5207,52.7219,47164.0
2021-02-18 10:30:00,55.0,55.22,54.77,55.17,61660.0,52.6836,52.8943,52.4632,52.8464,61660.0
2021-02-18 10:40:00,55.11,55.3,55.09,55.25,51716.0,52.7889,52.9709,52.7698,52.923,51716.0
2021-02-18 10:50:00,55.25,55.41,55.18,55.2,50738.0,52.923,53.0763,52.856,52.8751,50738.0
2021-02-18 11:00:00,55.16,55.34,55.06,55.18,26700.0,52.8368,53.0092,52.741,52.856,26700.0
2021-02-18 11:10:00,55.23,55.47,55.13,55.42,64066.0,52.9039,53.1338,52.8081,53.0859,64066.0
2021-02-18 11:20:00,55.38,55.45,55.26,55.29,17850.0,53.0476,53.1146,52.9326,52.9613,17850.0
2021-02-18 11:30:00,55.26,55.29,55.08,55.08,27380.0,52.9326,52.9613,52.7602,52.7602,27380.0
2021-02-18 11:40:00,55.12,55.14,55.04,55.13,15584.0,52.7985,52.8177,52.7219,52.8081,15584.0
2021-02-18 11:50:00,55.18,55.18,55.06,55.13,25954.0,52.856,52.856,52.741,52.8081,25954.0
2021-02-18 12:00:00,55.13,55.13,54.96,55.01,38134.0,52.8081,52.8081,52.6452,52.6931,38134.0
2021-02-18 12:10:00,54.97,55.2,54.97,55.17,46924.0,52.6548,52.8751,52.6548,52.8464,46924.0
2021-02-18 12:20:00,55.19,55.24,55.18,55.21,25594.0,52.8656,52.9134,52.856,52.8847,25594.0
2021-02-18 12:30:00,55.19,55.23,55.14,55.21,9652.0,52.8656,52.9039,52.8177,52.8847,9652.0
2021-02-18 12:40:00,55.25,55.31,55.23,55.31,9446.0,52.923,52.9805,52.9039,52.9805,9446.0
2021-02-18 12:50:00,55.3,55.3,55.22,55.28,3450.0,52.9709,52.9709,52.8943,52.9518,3450.0
2021-02-18 13:00:00,55.25,55.27,55.17,55.26,18918.0,52.923,52.9422,52.8464,52.9326,18918.0
2021-02-18 13:10:00,55.23,55.44,55.23,55.38,8242.0,52.9039,53.105,52.9039,53.0476,8242.0
2021-02-18 13:20:00,55.38,55.81,55.38,55.77,90900.0,53.0476,53.4594,53.0476,53.4211,90900.0
2021-02-18 13:30:00,55.82,55.91,55.81,55.84,37702.0,53.469,53.5552,53.4594,53.4882,37702.0
2021-02-18 13:40:00,55.81,55.83,55.77,55.8,29180.0,53.4594,53.4786,53.4211,53.4499,29180.0
2021-02-18 13:50:00,55.81,55.84,55.77,55.77,12208.0,53.4594,53.4882,53.4211,53.4211,12208.0
2021-02-18 14:00:00,55.81,56.06,55.8,55.96,64070.0,53.4594,53.6989,53.4499,53.6031,64070.0
2021-02-18 14:10:00,55.98,56.02,55.91,55.99,21506.0,53.6223,53.6606,53.5552,53.6319,21506.0
2021-02-18 14:20:00,56.01,56.07,55.94,56.02,24168.0,53.651,53.7085,53.584,53.6606,24168.0
2021-02-18 14:30:00,56.04,56.15,56.02,56.11,33106.0,53.6798,53.7851,53.6606,53.7468,33106.0
2021-02-18 14:40:00,56.1,56.1,55.98,55.98,21224.0,53.7372,53.7372,53.6223,53.6223,21224.0
2021-02-18 14:50:00,55.98,56.07,55.88,56.07,34470.0,53.6223,53.7085,53.5265,53.7085,34470.0
2021-02-18 15:00:00,56.02,56.17,55.99,56.17,15952.0,53.6606,53.8043,53.6319,53.8043,15952.0
2021-02-18 15:10:00,56.14,56.16,56.06,56.08,32568.0,53.7755,53.7947,53.6989,53.7181,32568.0
2021-02-18 15:20:00,56.08,56.1,55.99,56.02,24586.0,53.7181,53.7372,53.6319,53.6606,24586.0
2021-02-18 15:30:00,56.05,56.16,56.05,56.08,79178.0,53.6893,53.7947,53.6893,53.7181,79178.0
2021-02-18 15:40:00,56.1,56.14,55.96,55.96,22216.0,53.7372,53.7755,53.6031,53.6031,22216.0
2021-02-18 15:50:00,55.95,56.07,55.79,55.93,74646.0,53.5935,53.7085,53.4403,53.5744,74646.0
2021-02-19 09:30:00,56.28,56.34,56.1,56.17,121588.0,53.9096,53.9671,53.7372,53.8043,121588.0
2021-02-19 09:40:00,56.14,56.16,55.97,56.07,95070.0,53.7755,53.7947,53.6127,53.7085,95070.0
2021-02-19 09:50:00,56.05,56.38,56.04,56.37,68784.0,53.6893,54.0054,53.6798,53.9959,68784.0
2021-02-19 10:00:00,56.4,56.47,56.3,56.4,72196.0,54.0246,54.0916,53.9288,54.0246,72196.0
2021-02-19 10:10:00,56.41,56.42,56.31,56.34,21584.0,54.0342,54.0437,53.9384,53.9671,21584.0
2021-02-19 10:20:00,56.27,56.48,56.27,56.4,16884.0,53.9001,54.1012,53.9001,54.0246,16884.0
2021-02-19 10:30:00,56.35,56.44,56.29,56.44,20056.0,53.9767,54.0629,53.9192,54.0629,20056.0
2021-02-19 10:40:00,56.45,56.51,56.38,56.44,48374.0,54.0725,54.13,54.0054,54.0629,48374.0
2021-02-19 10:50:00,56.43,56.56,56.43,56.54,15586.0,54.0533,54.1779,54.0533,54.1587,15586.0
2021-02-19 11:00:00,56.54,56.63,56.52,56.61,26324.0,54.1587,54.2449,54.1395,54.2257,26324.0
2021-02-19 11:10:00,56.62,56.63,56.47,56.51,45174.0,54.2353,54.2449,54.0916,54.13,45174.0
2021-02-19 11:20:00,56.55,56.68,56.55,56.68,10850.0,54.1683,54.2928,54.1683,54.2928,10850.0
2021-02-19 11:30:00,56.65,56.66,56.53,56.54,18798.0,54.2641,54.2736,54.1491,54.1587,18798.0
2021-02-19 11:40:00,56.54,56.66,56.54,56.62,19818.0,54.1587,54.2736,54.1587,54.2353,19818.0
2021-02-19 11:50:00,56.61,56.66,56.53,56.54,19686.0,54.2257,54.2736,54.1491,54.1587,19686.0
2021-02-19 12:00:00,56.56,56.6,56.45,56.47,18008.0,54.1779,54.2162,54.0725,54.0916,18008.0
2021-02-19 12:10:00,56.52,56.57,56.45,56.45,8228.0,54.1395,54.1874,54.0725,54.0725,8228.0
2021-02-19 12:20:00,56.41,56.46,56.29,56.31,43948.0,54.0342,54.0821,53.9192,53.9384,43948.0
2021-02-19 12:30:00,56.3,56.37,56.25,56.3,18110.0,53.9288,53.9959,53.8809,53.9288,18110.0
2021-02-19 12:40:00,56.27,56.32,56.13,56.21,37624.0,53.9001,53.948,53.766,53.8426,37624.0
2021-02-19 12:50:00,56.19,56.21,56.06,56.18,37626.0,53.8234,53.8426,53.6989,53.8139,37626.0
2021-02-19 13:00:00,56.23,56.25,55.98,56.01,40042.0,53.8618,53.8809,53.6223,53.651,40042.0
2021-02-19 13:10:00,55.99,56.19,55.98,56.11,30930.0,53.6319,53.8234,53.6223,53.7468,30930.0
2021-02-19 13:20:00,56.13,56.2,56.07,56.18,13000.0,53.766,53.833,53.7085,53.8139,13000.0
2021-02-19 13:30:00,56.15,56.22,56.04,56.21,18420.0,53.7851,53.8522,53.6798,53.8426,18420.0
2021-02-19 13:40:00,56.19,56.27,56.18,56.19,22558.0,53.8234,53.9001,53.8139,53.8234,22558.0
2021-02-19 13:50:00,56.2,56.23,56.12,56.23,14648.0,53.833,53.8618,53.7564,53.8618,14648.0
2021-02-19 14:00:00,56.25,56.27,56.22,56.26,8370.0,53.8809,53.9001,53.8522,53.8905,8370.0
2021-02-19 14:10:00,56.22,56.32,56.17,56.24,9534.0,53.8522,53.948,53.8043,53.8713,9534.0
2021-02-19 14:20:00,56.24,56.24,55.85,55.87,53054.0,53.8713,53.8713,53.4978,53.5169,53054.0
2021-02-19 14:30:00,55.9,56.02,55.9,55.96,28562.0,53.5456,53.6606,53.5456,53.6031,28562.0
2021-02-19 14:40:00,55.97,56.05,55.88,56.0,22626.0,53.6127,53.6893,53.5265,53.6414,22626.0
2021-02-19 14:50:00,55.99,56.04,55.93,56.02,16560.0,53.6319,53.6798,53.5744,53.6606,16560.0
2021-02-19 15:00:00,56.05,56.08,56.02,56.04,22654.0,53.6893,53.7181,53.6606,53.6798,22654.0
2021-02-19 15:10:00,56.06,56.26,56.06,56.2,37826.0,53.6989,53.8905,53.6989,53.833,37826.0
2021-02-19 15:20:00,56.18,56.22,56.12,56.22,16820.0,53.8139,53.8522,53.7564,53.8522,16820.0
2021-02-19 15:30:00,56.22,56.35,56.19,56.35,48756.0,53.8522,53.9767,53.8234,53.9767,48756.0
2021-02-19 15:40:00,56.33,56.34,56.1,56.1,22048.0,53.9575,53.9671,53.7372,53.7372,22048.0
2021-02-19 15:50:00,56.13,56.13,55.74,55.89,103936.0,53.766,53.766,53.3924,53.5361,103936.0
2021-02-22 09:30:00,54.82,55.38,54.77,55.14,154918.0,52.5111,53.0476,52.4632,52.8177,154918.0
2021-02-22 09:40:00,55.16,55.32,54.98,55.22,65160.0,52.8368,52.9901,52.6644,52.8943,65160.0
2021-02-22 09:50:00,55.21,55.35,55.1,55.25,54694.0,52.8847,53.0188,52.7793,52.923,54694.0
2021-02-22 10:00:00,55.33,55.51,55.29,55.44,37962.0,52.9997,53.1721,52.9613,53.105,37962.0
2021-02-22 10:10:00,55.49,55.69,55.19,55.23,77390.0,53.1529,53.3445,52.8656,52.9039,77390.0
2021-02-22 10:20:00,55.32,55.49,55.3,55.49,38630.0,52.9901,53.1529,52.9709,53.1529,38630.0
2021-02-22 10:30:00,55.48,55.69,55.37,55.69,39748.0,53.1433,53.3445,53.038,53.3445,39748.0
2021-02-22 10:40:00,55.65,55.87,55.65,55.82,46142.0,53.3062,53.5169,53.3062,53.469,46142.0
2021-02-22 10:50:00,55.76,55.77,55.57,55.7,27914.0,53.4115,53.4211,53.2295,53.3541,27914.0
2021-02-22 11:00:00,55.67,55.8,55.66,55.73,17110.0,53.3253,53.4499,53.3158,53.3828,17110.0
2021-02-22 11:10:00,55.7,55.96,55.57,55.95,45954.0,53.3541,53.6031,53.2295,53.5935,45954.0
2021-02-22 11:20:00,55.95,56.02,55.91,55.93,41620.0,53.5935,53.6606,53.5552,53.5744,41620.0
2021-02-22 11:30:00,55.94,55.98,55.85,55.95,29724.0,53.584,53.6223,53.4978,53.5935,29724.0
2021-02-22 11:40:00,55.93,56.02,55.91,55.95,16646.0,53.5744,53.6606,53.5552,53.5935,16646.0
2021-02-22 11:50:00,55.98,56.06,55.97,56.06,25292.0,53.6223,53.6989,53.6127,53.6989,25292.0
2021-02-22 12:00:00,56.1,56.1,55.99,56.07,24160.0,53.7372,53.7372,53.6319,53.7085,24160.0
2021-02-22 12:10:00,56.06,56.16,56.01,56.13,21034.0,53.6989,53.7947,53.651,53.766,21034.0
2021-02-22 12:20:00,56.13,56.29,56.13,56.21,73582.0,53.766,53.9192,53.766,53.8426,73582.0
2021-02-22 12:30:00,56.26,56.34,56.19,56.31,22646.0,53.8905,53.9671,53.8234,53.9384,22646.0
2021-02-22 12:40:00,56.33,56.34,56.27,56.34,11018.0,53.9575,53.9671,53.9001,53.9671,11018.0
2021-02-22 12:50:00,56.32,56.48,56.32,56.46,32766.0,53.948,54.1012,53.948,54.0821,32766.0
2021-02-22 13:00:00,56.46,56.48,56.41,56.43,25354.0,54.0821,54.1012,54.0342,54.0533,25354.0
2021-02-22 13:10:00,56.44,56.49,56.42,56.48,17552.0,54.0629,54.1108,54.0437,54.1012,17552.0
2021-02-22 13:20:00,56.5,56.59,56.49,56.59,21812.0,54.1204,54.2066,54.1108,54.2066,21812.0
2021-02-22 13:30:00,56.59,56.65,56.59,56.6,31552.0,54.2066,54.2641,54.2066,54.2162,31552.0
2021-02-22 13:40:00,56.62,56.67,56.6,56.61,35758.0,54.2353,54.2832,54.2162,54.2257,35758.0
2021-02-22 13:50:00,56.63,56.7,56.61,56.66,44980.0,54.2449,54.312,54.2257,54.2736,44980.0
2021-02-22 14:00:00,56.7,56.71,56.6,56.6,10800.0,54.312,54.3215,54.2162,54.2162,10800.0
2021-02-22 14:10:00,56.59,56.67,56.53,56.64,16150.0,54.2066,54.2832,54.1491,54.2545,16150.0
2021-02-22 14:20:00,56.63,56.72,56.6,56.71,24580.0,54.2449,54.3311,54.2162,54.3215,24580.0
2021-02-22 14:30:00,56.69,56.74,56.66,56.66,26824.0,54.3024,54.3503,54.2736,54.2736,26824.0
2021-02-22 14:40:00,56.65,56.71,56.56,56.57,22678.0,54.2641,54.3215,54.1779,54.1874,22678.0
2021-02-22 14:50:00,56.58,56.68,56.58,56.66,24412.0,54.197,54.2928,54.197,54.2736,24412.0
2021-02-22 15:00:00,56.64,56.64,56.5,56.52,19678.0,54.2545,54.2545,54.1204,54.1395,19678.0
2021-02-22 15:10:00,56.54,56.58,56.42,56.45,56892.0,54.1587,54.197,54.0437,54.0725,56892.0
2021-02-22 15:20:00,56.46,56.52,56.31,56.36,51612.0,54.0821,54.1395,53.9384,53.9863,51612.0
2021-02-22 15:30:00,56.35,56.44,56.31,56.39,44804.0,53.9767,54.0629,53.9384,54.015,44804.0
2021-02-22 15:40:00,56.37,56.4,56.23,56.33,76100.0,53.9959,54.0246,53.8618,53.9575,76100.0
2021-02-22 15:50:00,56.33,56.33,56.02,56.1,210482.0,53.9575,53.9575,53.6606,53.7372,210482.0
2021-02-23 09:30:00,55.84,55.87,55.31,55.51,286688.0,53.4882,53.5169,52.9805,53.1721,286688.0
2021-02-23 09:40:00,55.43,55.5,54.5,54.52,367812.0,53.0954,53.1625,52.2046,52.2238,367812.0
2021-02-23 09:50:00,54.5,54.85,54.16,54.62,208192.0,52.2046,52.5399,51.8789,52.3196,208192.0
2021-02-23 10:00:00,54.6,55.11,54.3,55.07,126402.0,52.3004,52.7889,52.013,52.7506,126402.0
2021-02-23 10:10:00,55.09,55.22,54.92,55.09,177678.0,52.7698,52.8943,52.6069,52.7698,177678.0
2021-02-23 10:20:00,55.15,55.37,54.99,55.3,87460.0,52.8272,53.038,52.674,52.9709,87460.0
2021-02-23 10:30:00,55.4,55.45,55.14,55.43,75736.0,53.0667,53.1146,52.8177,53.0954,75736.0
2021-02-23 10:40:00,55.42,55.74,55.27,55.63,121324.0,53.0859,53.3924,52.9422,53.287,121324.0
2021-02-23 10:50:00,55.63,55.7,55.5,55.6,63762.0,53.287,53.3541,53.1625,53.2583,63762.0
2021-02-23 11:00:00,55.61,55.85,55.52,55.8,72310.0,53.2679,53.4978,53.1817,53.4499,72310.0
2021-02-23 11:10:00,55.79,55.82,55.57,55.62,46760.0,53.4403,53.469,53.2295,53.2774,46760.0
2021-02-23 11:20:00,55.56,55.58,55.39,55.54,67334.0,53.22,53.2391,53.0571,53.2008,67334.0
2021-02-23 11:30:00,55.55,55.79,55.4,55.67,53252.0,53.2104,53.4403,53.0667,53.3253,53252.0
2021-02-23 11:40:00,55.63,55.63,55.31,55.31,38270.0,53.287,53.287,52.9805,52.9805,38270.0
2021-02-23 11:50:00,55.32,55.44,55.25,55.3,29920.0,52.9901,53.105,52.923,52.9709,29920.0
2021-02-23 12:00:00,55.25,55.25,55.02,55.08,64902.0,52.923,52.923,52.7027,52.7602,64902.0
2021-02-23 12:10:00,55.07,55.34,54.95,55.3,138260.0,52.7506,53.0092,52.6357,52.9709,138260.0
2021-02-23 12:20:00,55.26,55.38,55.13,55.35,70396.0,52.9326,53.0476,52.8081,53.0188,70396.0
2021-02-23 12:30:00,55.31,55.52,55.08,55.14,63536.0,52.9805,53.1817,52.7602,52.8177,63536.0
2021-02-23 12:40:00,55.12,55.24,55.06,55.13,24072.0,52.7985,52.9134,52.741,52.8081,24072.0
2021-02-23 12:50:00,55.13,55.29,54.86,54.93,46580.0,52.8081,52.9613,52.5495,52.6165,46580.0
2021-02-23 13:00:00,54.88,55.31,54.88,55.27,58990.0,52.5686,52.9805,52.5686,52.9422,58990.0
2021-02-23 13:10:00,55.28,55.52,55.23,55.46,72436.0,52.9518,53.1817,52.9039,53.1242,72436.0
2021-02-23 13:20:00,55.45,55.65,55.4,55.6,69402.0,53.1146,53.3062,53.0667,53.2583,69402.0
2021-02-23 13:30:00,55.59,55.67,55.56,55.65,15934.0,53.2487,53.3253,53.22,53.3062,15934.0
2021-02-23 13:40:00,55.62,55.63,55.4,55.47,16242.0,53.2774,53.287,53.0667,53.1338,16242.0
2021-02-23 13:50:00,55.43,55.73,55.42,55.64,37060.0,53.0954,53.3828,53.0859,53.2966,37060.0
2021-02-23 14:00:00,55.59,55.79,55.56,55.66,57242.0,53.2487,53.4403,53.22,53.3158,57242.0
2021-02-23 14:10:00,55.69,55.83,55.69,55.83,29600.0,53.3445,53.4786,53.3445,53.4786,29600.0
2021-02-23 14:20:00,55.82,55.88,55.74,55.84,48390.0,53.469,53.5265,53.3924,53.4882,48390.0
2021-02-23 14:30:00,55.85,55.88,55.42,55.63,18996.0,53.4978,53.5265,53.0859,53.287,18996.0
2021-02-23 14:40:00,55.63,55.91,55.62,55.82,34120.0,53.287,53.5552,53.2774,53.469,34120.0
2021-02-23 14:50:00,55.9,56.14,55.86,56.07,125166.0,53.5456,53.7755,53.5073,53.7085,125166.0
2021-02-23 15:00:00,56.08,56.27,56.07,56.27,66090.0,53.7181,53.9001,53.7085,53.9001,66090.0
2021-02-23 15:10:00,56.29,56.56,56.21,56.56,107744.0,53.9192,54.1779,53.8426,54.1779,107744.0
2021-02-23 15:20:00,56.56,56.73,56.55,56.7,68966.0,54.1779,54.3407,54.1683,54.312,68966.0
2021-02-23 15:30:00,56.7,56.76,56.59,56.66,77066.0,54.312,54.3694,54.2066,54.2736,77066.0
2021-02-23 15:40:00,56.63,56.71,56.45,56.47,108444.0,54.2449,54.3215,54.0725,54.0916,108444.0
2021-02-23 15:50:00,56.47,56.49,56.15,56.16,108274.0,54.0916,54.1108,53.7851,53.7947,108274.0
2021-02-24 09:30:00,55.77,56.11,55.57,55.85,219714.0,53.4211,53.7468,53.2295,53.4978,219714.0
2021-02-24 09:40:00,55.88,56.05,55.68,55.99,82606.0,53.5265,53.6893,53.3349,53.6319,82606.0
2021-02-24 09:50:00,55.91,56.18,55.55,55.93,106902.0,53.5552,53.8139,53.2104,53.5744,106902.0
2021-02-24 10:00:00,55.88,56.17,55.52,55.59,53916.0,53.5265,53.8043,53.1817,53.2487,53916.0
2021-02-24 10:10:00,55.58,56.16,55.56,56.13,68724.0,53.2391,53.7947,53.22,53.766,68724.0
2021-02-24 10:20:00,56.13,56.49,56.07,56.41,69554.0,53.766,54.1108,53.7085,54.0342,69554.0
2021-02-24 10:30:00,56.4,56.63,56.3,56.56,61952.0,54.0246,54.2449,53.9288,54.1779,61952.0
2021-02-24 10:40:00,56.52,56.74,56.49,56.67,43914.0,54.1395,54.3503,54.1108,54.2832,43914.0
2021-02-24 10:50:00,56.64,56.98,56.55,56.91,193598.0,54.2545,54.5802,54.1683,54.5131,193598.0
2021-02-24 11:00:00,56.92,57.1,56.92,57.09,66862.0,54.5227,54.6951,54.5227,54.6855,66862.0
2021-02-24 11:10:00,57.1,57.15,57.04,57.12,76464.0,54.6951,54.743,54.6376,54.7143,76464.0
2021-02-24 11:20:00,57.13,57.41,57.11,57.26,91720.0,54.7238,54.9921,54.7047,54.8484,91720.0
2021-02-24 11:30:00,57.25,57.44,57.21,57.43,96970.0,54.8388,55.0208,54.8005,55.0112,96970.0
2021-02-24 11:40:00,57.43,57.44,57.23,57.4,66710.0,55.0112,55.0208,54.8196,54.9825,66710.0
2021-02-24 11:50:00,57.38,57.53,57.35,57.52,29094.0,54.9633,55.107,54.9346,55.0974,29094.0
2021-02-24 12:00:00,57.56,57.69,57.55,57.64,57572.0,55.1357,55.2603,55.1262,55.2124,57572.0
2021-02-24 12:10:00,57.66,57.73,57.57,57.7,67298.0,55.2315,55.2986,55.1453,55.2698,67298.0
2021-02-24 12:20:00,57.69,57.83,57.64,57.83,54828.0,55.2603,55.3944,55.2124,55.3944,54828.0
2021-02-24 12:30:00,57.83,58.01,57.82,57.99,73242.0,55.3944,55.5668,55.3848,55.5476,73242.0
2021-02-24 12:40:00,58.01,58.01,57.85,57.88,24424.0,55.5668,55.5668,55.4135,55.4423,24424.0
2021-02-24 12:50:00,57.86,57.95,57.83,57.83,23470.0,55.4231,55.5093,55.3944,55.3944,23470.0
2021-02-24 13:00:00,57.84,57.88,57.77,57.87,31532.0,55.4039,55.4423,55.3369,55.4327,31532.0
2021-02-24 13:10:00,57.87,58.09,57.87,58.07,35918.0,55.4327,55.6434,55.4327,55.6243,35918.0
2021-02-24 13:20:00,58.09,58.24,58.02,58.23,26498.0,55.6434,55.7871,55.5764,55.7775,26498.0
2021-02-24 13:30:00,58.22,58.51,58.22,58.43,63624.0,55.7679,56.0457,55.7679,55.9691,63624.0
2021-02-24 13:40:00,58.42,58.52,58.38,58.44,47480.0,55.9595,56.0553,55.9212,55.9787,47480.0
2021-02-24 13:50:00,58.49,58.6,58.43,58.6,44320.0,56.0266,56.1319,55.9691,56.1319,44320.0
2021-02-24 14:00:00,58.63,58.65,58.33,58.36,78324.0,56.1607,56.1798,55.8733,55.902,78324.0
2021-02-24 14:10:00,58.39,58.44,58.25,58.42,31594.0,55.9308,55.9787,55.7967,55.9595,31594.0
2021-02-24 14:20:00,58.38,58.49,58.37,58.49,18114.0,55.9212,56.0266,55.9116,56.0266,18114.0
2021-02-24 14:30:00,58.47,58.52,58.33,58.38,18104.0,56.0074,56.0553,55.8733,55.9212,18104.0
2021-02-24 14:40:00,58.33,58.35,58.13,58.13,31752.0,55.8733,55.8925,55.6817,55.6817,31752.0
2021-02-24 14:50:00,58.18,58.29,58.15,58.23,38730.0,55.7296,55.835,55.7009,55.7775,38730.0
2021-02-24 15:00:00,58.24,58.41,58.23,58.37,46002.0,55.7871,55.9499,55.7775,55.9116,46002.0
2021-02-24 15:10:00,58.38,58.44,58.27,58.27,21088.0,55.9212,55.9787,55.8158,55.8158,21088.0
2021-02-24 15:20:00,58.29,58.54,58.29,58.48,28296.0,55.835,56.0745,55.835,56.017,28296.0
2021-02-24 15:30:00,58.46,58.59,58.43,58.57,43406.0,55.9978,56.1224,55.9691,56.1032,43406.0
2021-02-24 15:40:00,58.55,58.55,58.35,58.5,56020.0,56.084,56.084,55.8925,56.0361,56020.0
2021-02-24 15:50:00,58.52,58.59,58.35,58.35,83920.0,56.0553,56.1224,55.8925,55.8925,83920.0
2021-02-25 09:30:00,58.48,58.59,58.31,58.42,93568.0,56.017,56.1224,55.8541,55.9595,93568.0
2021-02-25 09:40:00,58.43,58.51,58.17,58.23,34142.0,55.9691,56.0457,55.72,55.7775,34142.0
2021-02-25 09:50:00,58.24,58.34,58.18,58.29,35630.0,55.7871,55.8829,55.7296,55.835,35630.0
2021-02-25 10:00:00,58.18,58.23,57.79,57.87,57204.0,55.7296,55.7775,55.356,55.4327,57204.0
2021-02-25 10:10:00,57.91,58.05,57.74,58.05,71662.0,55.471,55.6051,55.3082,55.6051,71662.0
2021-02-25 10:20:00,58.05,58.31,57.88,58.02,48622.0,55.6051,55.8541,55.4423,55.5764,48622.0
2021-02-25 10:30:00,57.87,57.9,57.33,57.49,113922.0,55.4327,55.4614,54.9154,55.0687,113922.0
2021-02-25 10:40:00,57.45,57.65,57.35,57.4,95928.0,55.0304,55.2219,54.9346,54.9825,95928.0
2021-02-25 10:50:00,57.38,57.73,57.24,57.68,111740.0,54.9633,55.2986,54.8292,55.2507,111740.0
2021-02-25 11:00:00,57.68,57.96,57.63,57.94,57430.0,55.2507,55.5189,55.2028,55.4997,57430.0
2021-02-25 11:10:00,57.95,57.97,57.72,57.91,51396.0,55.5093,55.5285,55.289,55.471,51396.0
2021-02-25 11:20:00,57.94,57.98,57.44,57.5,64968.0,55.4997,55.538,55.0208,55.0783,64968.0
2021-02-25 11:30:00,57.47,57.54,57.18,57.34,68560.0,55.0495,55.1166,54.7717,54.925,68560.0
2021-02-25 11:40:00,57.33,57.33,56.8,56.86,125186.0,54.9154,54.9154,54.4077,54.4652,125186.0
2021-02-25 11:50:00,56.85,57.03,56.65,56.81,105268.0,54.4556,54.6281,54.2641,54.4173,105268.0
2021-02-25 12:00:00,56.76,56.76,56.51,56.7,101672.0,54.3694,54.3694,54.13,54.312,101672.0
2021-02-25 12:10:00,56.72,56.95,56.45,56.72,105640.0,54.3311,54.5514,54.0725,54.3311,105640.0
2021-02-25 12:20:00,56.73,56.87,56.43,56.49,46018.0,54.3407,54.4748,54.0533,54.1108,46018.0
2021-02-25 12:30:00,56.38,56.51,56.18,56.48,142146.0,54.0054,54.13,53.8139,54.1012,142146.0
2021-02-25 12:40:00,56.49,56.57,56.19,56.35,75252.0,54.1108,54.1874,53.8234,53.9767,75252.0
2021-02-25 12:50:00,56.32,56.32,55.63,55.68,400660.0,53.948,53.948,53.287,53.3349,400660.0
2021-02-25 13:00:00,55.58,55.84,55.21,55.67,119520.0,53.2391,53.4882,52.8847,53.3253,119520.0
2021-02-25 13:10:00,55.67,56.01,55.5,55.98,80330.0,53.3253,53.651,53.1625,53.6223,80330.0
2021-02-25 13:20:00,55.99,56.22,55.92,56.16,178372.0,53.6319,53.8522,53.5648,53.7947,178372.0
2021-02-25 13:30:00,56.13,56.22,55.83,56.17,94892.0,53.766,53.8522,53.4786,53.8043,94892.0
2021-02-25 13:40:00,56.23,56.35,56.03,56.2,83304.0,53.8618,53.9767,53.6702,53.833,83304.0
2021-02-25 13:50:00,56.21,56.21,55.79,56.03,74866.0,53.8426,53.8426,53.4403,53.6702,74866.0
2021-02-25 14:00:00,55.95,56.57,55.9,56.54,102002.0,53.5935,54.1874,53.5456,54.1587,102002.0
2021-02-25 14:10:00,56.53,56.75,56.47,56.75,96696.0,54.1491,54.3598,54.0916,54.3598,96696.0
2021-02-25 14:20:00,56.77,56.92,56.71,56.85,125948.0,54.379,54.5227,54.3215,54.4556,125948.0
2021-02-25 14:30:00,56.81,56.81,56.37,56.38,97980.0,54.4173,54.4173,53.9959,54.0054,97980.0
2021-02-25 14:40:00,56.36,56.5,56.13,56.22,63756.0,53.9863,54.1204,53.766,53.8522,63756.0
2021-02-25 14:50:00,56.22,56.35,55.96,56.02,62572.0,53.8522,53.9767,53.6031,53.6606,62572.0
2021-02-25 15:00:00,55.97,56.18,55.54,55.58,89884.0,53.6127,53.8139,53.2008,53.2391,89884.0
2021-02-25 15:10:00,55.57,55.85,55.34,55.47,202650.0,53.2295,53.4978,53.0092,53.1338,202650.0
2021-02-25 15:20:00,55.47,55.61,55.24,55.38,100674.0,53.1338,53.2679,52.9134,53.0476,100674.0
2021-02-25 15:30:00,55.35,55.58,54.79,55.02,121470.0,53.0188,53.2391,52.4824,52.7027,121470.0
2021-02-25 15:40:00,55.02,55.9,54.85,55.72,173258.0,52.7027,53.5456,52.5399,53.3732,173258.0
2021-02-25 15:50:00,55.73,55.84,55.32,55.35,280470.0,53.3828,53.4882,52.9901,53.0188,280470.0
2021-02-26 09:30:00,55.55,55.56,54.77,54.85,253062.0,53.2104,53.22,52.4632,52.5399,253062.0
2021-02-26 09:40:00,54.83,55.38,54.77,54.99,126706.0,52.5207,53.0476,52.4632,52.674,126706.0
2021-02-26 09:50:00,54.99,55.01,54.42,54.43,138310.0,52.674,52.6931,52.128,52.1376,138310.0
2021-02-26 10:00:00,54.47,54.48,53.83,53.83,165230.0,52.1759,52.1855,51.5628,51.5628,165230.0
2021-02-26 10:10:00,53.85,54.07,53.7,53.82,96620.0,51.582,51.7927,51.4383,51.5533,96620.0
2021-02-26 10:20:00,53.83,53.85,52.82,52.92,186572.0,51.5628,51.582,50.5954,50.6912,186572.0
2021-02-26 10:30:00,52.95,53.98,52.95,53.94,149054.0,50.7199,51.7065,50.7199,51.6682,149054.0
2021-02-26 10:40:00,53.87,54.24,53.72,54.18,155624.0,51.6011,51.9556,51.4575,51.8981,155624.0
2021-02-26 10:50:00,54.18,54.24,53.87,53.97,85918.0,51.8981,51.9556,51.6011,51.6969,85918.0
2021-02-26 11:00:00,54.12,54.56,53.83,54.37,74008.0,51.8406,52.2621,51.5628,52.0801,74008.0
2021-02-26 11:10:00,54.26,54.29,53.88,53.89,65586.0,51.9747,52.0035,51.6107,51.6203,65586.0
2021-02-26 11:20:00,53.96,53.96,53.51,53.56,76066.0,51.6874,51.6874,51.2563,51.3042,76066.0
2021-02-26 11:30:00,53.5,54.5,53.48,54.44,119170.0,51.2467,52.2046,51.2276,52.1471,119170.0
2021-02-26 11:40:00,54.47,54.6,54.17,54.27,56460.0,52.1759,52.3004,51.8885,51.9843,56460.0
2021-02-26 11:50:00,54.25,54.25,53.98,54.15,36384.0,51.9651,51.9651,51.7065,51.8694,36384.0
2021-02-26 12:00:00,54.23,54.54,54.06,54.54,80896.0,51.946,52.2429,51.7831,52.2429,80896.0
2021-02-26 12:10:00,54.58,54.97,54.53,54.93,130442.0,52.2812,52.6548,52.2334,52.6165,130442.0
2021-02-26 12:20:00,54.95,54.96,54.64,54.68,45746.0,52.6357,52.6452,52.3387,52.377,45746.0
2021-02-26 12:30:00,54.7,54.78,54.55,54.6,34316.0,52.3962,52.4728,52.2525,52.3004,34316.0
2021-02-26 12:40:00,54.52,54.6,54.38,54.48,38514.0,52.2238,52.3004,52.0897,52.1855,38514.0
2021-02-26 12:50:00,54.45,54.6,54.2,54.23,49770.0,52.1567,52.3004,51.9172,51.946,49770.0
2021-02-26 13:00:00,54.24,54.26,53.88,54.13,44222.0,51.9556,51.9747,51.6107,51.8502,44222.0
2021-02-26 13:10:00,54.17,54.37,54.07,54.33,36126.0,51.8885,52.0801,51.7927,52.0418,36126.0
2021-02-26 13:20:00,54.35,54.59,54.32,54.54,42360.0,52.0609,52.2908,52.0322,52.2429,42360.0
2021-02-26 13:30:00,54.46,54.46,54.0,54.03,29182.0,52.1663,52.1663,51.7257,51.7544,29182.0
2021-02-26 13:40:00,54.06,54.24,53.54,53.66,47900.0,51.7831,51.9556,51.285,51.4,47900.0
2021-02-26 13:50:00,53.66,53.73,53.44,53.54,50188.0,51.4,51.467,51.1893,51.285,50188.0
2021-02-26 14:00:00,53.51,53.75,53.28,53.43,40712.0,51.2563,51.4862,51.036,51.1797,40712.0
2021-02-26 14:10:00,53.4,53.63,53.16,53.17,53686.0,51.1509,51.3713,50.9211,50.9306,53686.0
2021-02-26 14:20:00,53.19,53.49,53.12,53.39,56036.0,50.9498,51.2372,50.8827,51.1414,56036.0
2021-02-26 14:30:00,53.32,53.72,53.32,53.65,67916.0,51.0743,51.4575,51.0743,51.3904,67916.0
2021-02-26 14:40:00,53.6,53.93,53.5,53.91,79400.0,51.3425,51.6586,51.2467,51.6395,79400.0
2021-02-26 14:50:00,53.86,54.01,53.76,53.9,68756.0,51.5916,51.7353,51.4958,51.6299,68756.0
2021-02-26 15:00:00,53.95,54.43,53.94,54.41,70662.0,51.6778,52.1376,51.6682,52.1184,70662.0
2021-02-26 15:10:00,54.35,54.44,54.22,54.35,93294.0,52.0609,52.1471,51.9364,52.0609,93294.0
2021-02-26 15:20:00,54.38,54.4,53.8,53.8,80182.0,52.0897,52.1088,51.5341,51.5341,80182.0
2021-02-26 15:30:00,53.78,53.9,53.7,53.78,79668.0,51.5149,51.6299,51.4383,51.5149,79668.0
2021-02-26 15:40:00,53.74,54.59,53.74,54.54,108106.0,51.4766,52.2908,51.4766,52.2429,108106.0
2021-02-26 15:50:00,54.5,54.5,52.88,52.88,354396.0,52.2046,52.2046,50.6528,50.6528,354396.0
2021-03-01 09:30:00,54.99,55.61,54.98,55.47,438438.0,52.674,53.2679,52.6644,53.1338,438438.0
2021-03-01 09:40:00,55.49,55.77,55.45,55.59,157330.0,53.1529,53.4211,53.1146,53.2487,157330.0
2021-03-01 09:50:00,55.61,55.81,55.46,55.81,113092.0,53.2679,53.4594,53.1242,53.4594,113092.0
2021-03-01 10:00:00,55.8,56.22,55.68,55.99,244338.0,53.4499,53.8522,53.3349,53.6319,244338.0
2021-03-01 10:10:00,56.01,56.42,55.94,56.35,128924.0,53.651,54.0437,53.584,53.9767,128924.0
2021-03-01 10:20:00,56.38,56.41,56.18,56.23,48548.0,54.0054,54.0342,53.8139,53.8618,48548.0
2021-03-01 10:30:00,56.25,56.5,56.18,56.49,134456.0,53.8809,54.1204,53.8139,54.1108,134456.0
2021-03-01 10:40:00,56.52,56.58,56.34,56.42,67464.0,54.1395,54.197,53.9671,54.0437,67464.0
2021-03-01 10:50:00,56.41,56.55,56.41,56.53,58500.0,54.0342,54.1683,54.0342,54.1491,58500.0
2021-03-01 11:00:00,56.51,56.54,56.3,56.44,72182.0,54.13,54.1587,53.9288,54.0629,72182.0
2021-03-01 11:10:00,56.42,56.57,56.42,56.56,47680.0,54.0437,54.1874,54.0437,54.1779,47680.0
2021-03-01 11:20:00,56.57,56.57,56.28,56.29,59564.0,54.1874,54.1874,53.9096,53.9192,59564.0
2021-03-01 11:30:00,56.33,56.43,56.33,56.35,109202.0,53.9575,54.0533,53.9575,53.9767,109202.0
2021-03-01 11:40:00,56.35,56.52,56.34,56.37,50590.0,53.9767,54.1395,53.9671,53.9959,50590.0
2021-03-01 11:50:00,56.36,56.41,56.32,56.41,33594.0,53.9863,54.0342,53.948,54.0342,33594.0
2021-03-01 12:00:00,56.38,56.52,56.38,56.41,27328.0,54.0054,54.1395,54.0054,54.0342,27328.0
2021-03-01 12:10:00,56.38,56.4,56.17,56.2,23910.0,54.0054,54.0246,53.8043,53.833,23910.0
2021-03-01 12:20:00,56.18,56.3,56.17,56.23,26510.0,53.8139,53.9288,53.8043,53.8618,26510.0
2021-03-01 12:30:00,56.26,56.32,56.24,56.25,11496.0,53.8905,53.948,53.8713,53.8809,11496.0
2021-03-01 12:40:00,56.21,56.3,56.16,56.29,16220.0,53.8426,53.9288,53.7947,53.9192,16220.0
2021-03-01 12:50:00,56.3,56.3,55.99,56.02,43746.0,53.9288,53.9288,53.6319,53.6606,43746.0
2021-03-01 13:00:00,56.02,56.03,55.85,55.94,27668.0,53.6606,53.6702,53.4978,53.584,27668.0
2021-03-01 13:10:00,55.91,55.93,55.74,55.83,39234.0,53.5552,53.5744,53.3924,53.4786,39234.0
2021-03-01 13:20:00,55.8,56.09,55.8,56.08,30324.0,53.4499,53.7276,53.4499,53.7181,30324.0
2021-03-01 13:30:00,56.1,56.33,56.1,56.33,70988.0,53.7372,53.9575,53.7372,53.9575,70988.0
2021-03-01 13:40:00,56.34,56.4,56.25,56.32,27442.0,53.9671,54.0246,53.8809,53.948,27442.0
2021-03-01 13:50:00,56.33,56.34,56.27,56.32,22600.0,53.9575,53.9671,53.9001,53.948,22600.0
2021-03-01 14:00:00,56.35,56.66,56.31,56.55,131960.0,53.9767,54.2736,53.9384,54.1683,131960.0
2021-03-01 14:10:00,56.56,56.68,56.53,56.62,43548.0,54.1779,54.2928,54.1491,54.2353,43548.0
2021-03-01 14:20:00,56.65,56.65,56.53,56.53,35638.0,54.2641,54.2641,54.1491,54.1491,35638.0
2021-03-01 14:30:00,56.59,56.62,56.52,56.59,15304.0,54.2066,54.2353,54.1395,54.2066,15304.0
2021-03-01 14:40:00,56.58,56.71,56.58,56.67,44350.0,54.197,54.3215,54.197,54.2832,44350.0
2021-03-01 14:50:00,56.66,56.76,56.64,56.64,39366.0,54.2736,54.3694,54.2545,54.2545,39366.0
2021-03-01 15:00:00,56.65,56.65,56.5,56.56,23656.0,54.2641,54.2641,54.1204,54.1779,23656.0
2021-03-01 15:10:00,56.56,56.57,56.33,56.42,28378.0,54.1779,54.1874,53.9575,54.0437,28378.0
2021-03-01 15:20:00,56.45,56.51,56.34,56.38,13558.0,54.0725,54.13,53.9671,54.0054,13558.0
2021-03-01 15:30:00,56.4,56.43,56.12,56.13,44676.0,54.0246,54.0533,53.7564,53.766,44676.0
2021-03-01 15:40:00,56.13,56.24,55.99,56.0,104844.0,53.766,53.8713,53.6319,53.6414,104844.0
2021-03-01 15:50:00,55.97,56.17,55.84,56.02,159242.0,53.6127,53.8043,53.4882,53.6606,159242.0
2021-03-02 09:30:00,56.13,56.35,56.08,56.26,207888.0,53.766,53.9767,53.7181,53.8905,207888.0
2021-03-02 09:40:00,56.3,56.3,55.75,55.77,79510.0,53.9288,53.9288,53.402,53.4211,79510.0
2021-03-02 09:50:00,55.76,56.52,55.69,56.35,117570.0,53.4115,54.1395,53.3445,53.9767,117570.0
2021-03-02 10:00:00,56.35,56.46,56.23,56.46,41844.0,53.9767,54.0821,53.8618,54.0821,41844.0
2021-03-02 10:10:00,56.46,56.46,56.07,56.21,81876.0,54.0821,54.0821,53.7085,53.8426,81876.0
2021-03-02 10:20:00,56.18,56.27,55.63,55.63,60360.0,53.8139,53.9001,53.287,53.287,60360.0
2021-03-02 10:30:00,55.6,55.83,55.37,55.4,83400.0,53.2583,53.4786,53.038,53.0667,83400.0
2021-03-02 10:40:00,55.37,55.84,55.32,55.84,57512.0,53.038,53.4882,52.9901,53.4882,57512.0
2021-03-02 10:50:00,55.77,55.99,55.76,55.92,41936.0,53.4211,53.6319,53.4115,53.5648,41936.0
2021-03-02 11:00:00,55.91,55.94,55.58,55.82,48234.0,53.5552,53.584,53.2391,53.469,48234.0
2021-03-02 11:10:00,55.83,55.83,55.51,55.57,26000.0,53.4786,53.4786,53.1721,53.2295,26000.0
2021-03-02 11:20:00,55.59,55.81,55.44,55.81,32202.0,53.2487,53.4594,53.105,53.4594,32202.0
2021-03-02 11:30:00,55.8,55.8,55.42,55.46,39842.0,53.4499,53.4499,53.0859,53.1242,39842.0
2021-03-02 11:40:00,55.4,55.6,55.23,55.56,55958.0,53.0667,53.2583,52.9039,53.22,55958.0
2021-03-02 11:50:00,55.55,55.68,55.49,55.55,25110.0,53.2104,53.3349,53.1529,53.2104,25110.0
2021-03-02 12:00:00,55.5,55.81,55.48,55.8,67700.0,53.1625,53.4594,53.1433,53.4499,67700.0
2021-03-02 12:10:00,55.76,56.0,55.69,55.99,52054.0,53.4115,53.6414,53.3445,53.6319,52054.0
2021-03-02 12:20:00,55.98,55.98,55.83,55.87,18140.0,53.6223,53.6223,53.4786,53.5169,18140.0
2021-03-02 12:30:00,55.91,56.22,55.88,56.21,78270.0,53.5552,53.8522,53.5265,53.8426,78270.0
2021-03-02 12:40:00,56.24,56.29,56.13,56.18,37594.0,53.8713,53.9192,53.766,53.8139,37594.0
2021-03-02 12:50:00,56.17,56.21,56.06,56.09,25594.0,53.8043,53.8426,53.6989,53.7276,25594.0
2021-03-02 13:00:00,56.15,56.32,56.15,56.23,25368.0,53.7851,53.948,53.7851,53.8618,25368.0
2021-03-02 13:10:00,56.24,56.35,56.21,56.25,27762.0,53.8713,53.9767,53.8426,53.8809,27762.0
2021-03-02 13:20:00,56.22,56.28,56.15,56.2,19700.0,53.8522,53.9096,53.7851,53.833,19700.0
2021-03-02 13:30:00,56.33,56.38,56.3,56.37,72872.0,53.9575,54.0054,53.9288,53.9959,72872.0
2021-03-02 13:40:00,56.35,56.37,56.22,56.37,55106.0,53.9767,53.9959,53.8522,53.9959,55106.0
2021-03-02 13:50:00,56.34,56.34,56.21,56.21,14794.0,53.9671,53.9671,53.8426,53.8426,14794.0
2021-03-02 14:00:00,56.24,56.3,56.0,56.02,33192.0,53.8713,53.9288,53.6414,53.6606,33192.0
2021-03-02 14:10:00,56.0,56.0,55.83,55.91,41566.0,53.6414,53.6414,53.4786,53.5552,41566.0
2021-03-02 14:20:00,55.88,56.04,55.87,55.89,19810.0,53.5265,53.6798,53.5169,53.5361,19810.0
2021-03-02 14:30:00,55.94,55.98,55.84,55.98,14050.0,53.584,53.6223,53.4882,53.6223,14050.0
2021-03-02 14:40:00,56.05,56.15,56.0,56.12,32758.0,53.6893,53.7851,53.6414,53.7564,32758.0
2021-03-02 14:50:00,56.15,56.34,56.1,56.24,51346.0,53.7851,53.9671,53.7372,53.8713,51346.0
2021-03-02 15:00:00,56.27,56.34,56.21,56.31,80668.0,53.9001,53.9671,53.8426,53.9384,80668.0
2021-03-02 15:10:00,56.32,56.35,55.8,55.8,44592.0,53.948,53.9767,53.4499,53.4499,44592.0
2021-03-02 15:20:00,55.75,55.88,55.73,55.77,27254.0,53.402,53.5265,53.3828,53.4211,27254.0
2021-03-02 15:30:00,55.76,55.87,55.64,55.73,19474.0,53.4115,53.5169,53.2966,53.3828,19474.0
2021-03-02 15:40:00,55.66,55.85,55.66,55.7,49746.0,53.3158,53.4978,53.3158,53.3541,49746.0
2021-03-02 15:50:00,55.74,55.74,55.24,55.35,135330.0,53.3924,53.3924,52.9134,53.0188,135330.0
2021-03-03 09:30:00,55.18,55.77,55.11,55.52,166342.0,52.856,53.4211,52.7889,53.1817,166342.0
2021-03-03 09:40:00,55.46,55.78,55.4,55.66,101156.0,53.1242,53.4307,53.0667,53.3158,101156.0
2021-03-03 09:50:00,55.74,55.96,55.3,55.37,142066.0,53.3924,53.6031,52.9709,53.038,142066.0
2021-03-03 10:00:00,55.33,55.55,55.13,55.48,100630.0,52.9997,53.2104,52.8081,53.1433,100630.0
2021-03-03 10:10:00,55.47,55.54,54.95,55.06,124640.0,53.1338,53.2008,52.6357,52.741,124640.0
2021-03-03 10:20:00,55.06,55.62,55.06,55.47,68736.0,52.741,53.2774,52.741,53.1338,68736.0
2021-03-03 10:30:00,55.44,55.69,55.1,55.67,63246.0,53.105,53.3445,52.7793,53.3253,63246.0
2021-03-03 10:40:00,55.67,55.75,55.3,55.54,70206.0,53.3253,53.402,52.9709,53.2008,70206.0
2021-03-03 10:50:00,55.55,55.91,55.47,55.74,92002.0,53.2104,53.5552,53.1338,53.3924,92002.0
2021-03-03 11:00:00,55.74,55.92,55.7,55.79,78852.0,53.3924,53.5648,53.3541,53.4403,78852.0
2021-03-03 11:10:00,55.75,55.99,55.51,55.98,42806.0,53.402,53.6319,53.1721,53.6223,42806.0
2021-03-03 11:20:00,55.96,56.1,55.96,56.05,53120.0,53.6031,53.7372,53.6031,53.6893,53120.0
2021-03-03 11:30:00,56.03,56.1,55.95,56.04,42292.0,53.6702,53.7372,53.5935,53.6798,42292.0
2021-03-03 11:40:00,55.95,55.99,55.85,55.93,44074.0,53.5935,53.6319,53.4978,53.5744,44074.0
2021-03-03 11:50:00,55.88,56.06,55.79,55.82,55632.0,53.5265,53.6989,53.4403,53.469,55632.0
2021-03-03 12:00:00,55.76,55.82,55.7,55.81,18676.0,53.4115,53.469,53.3541,53.4594,18676.0
2021-03-03 12:10:00,55.78,55.9,55.68,55.73,27282.0,53.4307,53.5456,53.3349,53.3828,27282.0
2021-03-03 12:20:00,55.69,55.7,55.6,55.63,12436.0,53.3445,53.3541,53.2583,53.287,12436.0
2021-03-03 12:30:00,55.62,55.69,55.51,55.63,23042.0,53.2774,53.3445,53.1721,53.287,23042.0
2021-03-03 12:40:00,55.57,55.86,55.57,55.85,26712.0,53.2295,53.5073,53.2295,53.4978,26712.0
2021-03-03 12:50:00,55.87,55.91,55.67,55.69,29236.0,53.5169,53.5552,53.3253,53.3445,29236.0
2021-03-03 13:00:00,55.68,55.75,55.65,55.72,7996.0,53.3349,53.402,53.3062,53.3732,7996.0
2021-03-03 13:10:00,55.72,56.15,55.68,56.13,30646.0,53.3732,53.7851,53.3349,53.766,30646.0
2021-03-03 13:20:00,56.2,56.2,56.06,56.06,52410.0,53.833,53.833,53.6989,53.6989,52410.0
2021-03-03 13:30:00,56.04,56.06,55.82,55.98,71200.0,53.6798,53.6989,53.469,53.6223,71200.0
2021-03-03 13:40:00,55.92,55.95,55.65,55.68,27628.0,53.5648,53.5935,53.3062,53.3349,27628.0
2021-03-03 13:50:00,55.64,55.74,55.56,55.66,35114.0,53.2966,53.3924,53.22,53.3158,35114.0
2021-03-03 14:00:00,55.71,55.74,55.34,55.42,39956.0,53.3637,53.3924,53.0092,53.0859,39956.0
2021-03-03 14:10:00,55.42,55.64,55.39,55.49,32308.0,53.0859,53.2966,53.0571,53.1529,32308.0
2021-03-03 14:20:00,55.55,55.56,55.35,55.51,19008.0,53.2104,53.22,53.0188,53.1721,19008.0
2021-03-03 14:30:00,55.45,55.54,55.09,55.52,102640.0,53.1146,53.2008,52.7698,53.1817,102640.0
2021-03-03 14:40:00,55.52,55.66,55.24,55.35,73764.0,53.1817,53.3158,52.9134,53.0188,73764.0
2021-03-03 14:50:00,55.42,55.73,55.42,55.73,69420.0,53.0859,53.3828,53.0859,53.3828,69420.0
2021-03-03 15:00:00,55.69,55.78,55.59,55.66,46254.0,53.3445,53.4307,53.2487,53.3158,46254.0
2021-03-03 15:10:00,55.74,55.88,55.49,55.49,39900.0,53.3924,53.5265,53.1529,53.1529,39900.0
2021-03-03 15:20:00,55.51,55.51,55.21,55.37,43220.0,53.1721,53.1721,52.8847,53.038,43220.0
2021-03-03 15:30:00,55.37,55.42,55.19,55.19,34262.0,53.038,53.0859,52.8656,52.8656,34262.0
2021-03-03 15:40:00,55.25,55.6,55.22,55.35,77172.0,52.923,53.2583,52.8943,53.0188,77172.0
2021-03-03 15:50:00,55.32,55.32,54.6,54.65,281916.0,52.9901,52.9901,52.3004,52.3483,281916.0
2021-03-04 09:30:00,54.74,55.6,54.74,55.6,270766.0,52.4345,53.2583,52.4345,53.2583,270766.0
2021-03-04 09:40:00,55.6,55.6,54.77,54.78,112790.0,53.2583,53.2583,52.4632,52.4728,112790.0
2021-03-04 09:50:00,54.74,54.99,54.58,54.94,185070.0,52.4345,52.674,52.2812,52.6261,185070.0
2021-03-04 10:00:00,54.88,55.01,54.44,54.45,115934.0,52.5686,52.6931,52.1471,52.1567,115934.0
2021-03-04 10:10:00,54.41,54.44,54.09,54.12,160930.0,52.1184,52.1471,51.8119,51.8406,160930.0
2021-03-04 10:20:00,54.1,54.71,54.05,54.59,59980.0,51.8215,52.4058,51.7736,52.2908,59980.0
2021-03-04 10:30:00,54.51,54.86,54.43,54.85,143526.0,52.2142,52.5495,52.1376,52.5399,143526.0
2021-03-04 10:40:00,54.84,55.0,54.74,54.91,67676.0,52.5303,52.6836,52.4345,52.5973,67676.0
2021-03-04 10:50:00,54.88,54.94,54.42,54.72,98094.0,52.5686,52.6261,52.128,52.4153,98094.0
2021-03-04 11:00:00,54.7,55.1,54.7,54.88,78552.0,52.3962,52.7793,52.3962,52.5686,78552.0
2021-03-04 11:10:00,54.98,55.01,54.66,54.91,35770.0,52.6644,52.6931,52.3579,52.5973,35770.0
2021-03-04 11:20:00,54.93,55.05,54.8,55.01,57760.0,52.6165,52.7314,52.492,52.6931,57760.0
2021-03-04 11:30:00,55.1,55.34,54.98,55.3,38388.0,52.7793,53.0092,52.6644,52.9709,38388.0
2021-03-04 11:40:00,55.37,55.49,55.3,55.47,97824.0,53.038,53.1529,52.9709,53.1338,97824.0
2021-03-04 11:50:00,55.42,55.46,55.28,55.29,77032.0,53.0859,53.1242,52.9518,52.9613,77032.0
2021-03-04 12:00:00,55.38,55.69,55.35,55.69,64074.0,53.0476,53.3445,53.0188,53.3445,64074.0
2021-03-04 12:10:00,55.62,55.62,54.92,55.26,124884.0,53.2774,53.2774,52.6069,52.9326,124884.0
2021-03-04 12:20:00,55.35,55.35,54.13,54.47,101998.0,53.0188,53.0188,51.8502,52.1759,101998.0
2021-03-04 12:30:00,54.43,54.45,53.96,54.29,166404.0,52.1376,52.1567,51.6874,52.0035,166404.0
2021-03-04 12:40:00,54.35,54.5,53.7,53.77,66714.0,52.0609,52.2046,51.4383,51.5054,66714.0
2021-03-04 12:50:00,53.8,53.94,52.86,53.05,169294.0,51.5341,51.6682,50.6337,50.8157,169294.0
2021-03-04 13:00:00,53.04,53.36,52.74,52.9,118674.0,50.8061,51.1126,50.5187,50.672,118674.0
2021-03-04 13:10:00,52.83,52.85,52.27,52.7,195388.0,50.6049,50.6241,50.0685,50.4804,195388.0
2021-03-04 13:20:00,52.66,52.83,52.19,52.83,128398.0,50.4421,50.6049,49.9919,50.6049,128398.0
2021-03-04 13:30:00,52.82,52.82,52.21,52.59,70692.0,50.5954,50.5954,50.0111,50.3751,70692.0
2021-03-04 13:40:00,52.53,52.65,51.65,51.76,177506.0,50.3176,50.4325,49.4746,49.58,177506.0
2021-03-04 13:50:00,51.77,51.77,50.85,50.88,264656.0,49.5896,49.5896,48.7083,48.7371,264656.0
2021-03-04 14:00:00,50.91,51.9,50.9,51.85,222164.0,48.7658,49.7141,48.7562,49.6662,222164.0
2021-03-04 14:10:00,51.74,52.0,51.6,51.95,132780.0,49.5609,49.8099,49.4268,49.762,132780.0
2021-03-04 14:20:00,51.97,52.55,51.93,52.52,180130.0,49.7812,50.3367,49.7429,50.308,180130.0
2021-03-04 14:30:00,52.47,52.52,51.91,52.1,110860.0,50.2601,50.308,49.7237,49.9057,110860.0
2021-03-04 14:40:00,52.13,52.96,52.13,52.9,101362.0,49.9344,50.7295,49.9344,50.672,101362.0
2021-03-04 14:50:00,52.9,53.13,52.7,53.04,94856.0,50.672,50.8923,50.4804,50.8061,94856.0
2021-03-04 15:00:00,53.09,53.1,52.47,52.47,56994.0,50.854,50.8636,50.2601,50.2601,56994.0
2021-03-04 15:10:00,52.42,52.53,52.1,52.19,84390.0,50.2122,50.3176,49.9057,49.9919,84390.0
2021-03-04 15:20:00,52.24,52.66,51.98,52.53,109704.0,50.0398,50.4421,49.7907,50.3176,109704.0
2021-03-04 15:30:00,52.49,52.93,52.45,52.63,99612.0,50.2793,50.7007,50.241,50.4134,99612.0
2021-03-04 15:40:00,52.62,52.95,52.54,52.79,87534.0,50.4038,50.7199,50.3272,50.5666,87534.0
2021-03-04 15:50:00,52.8,53.06,52.35,52.9,148776.0,50.5762,50.8253,50.1452,50.672,148776.0
2021-03-05 09:30:00,54.35,54.49,53.9,53.95,253140.0,52.0609,52.195,51.6299,51.6778,253140.0
2021-03-05 09:40:00,53.88,54.06,53.66,53.67,263642.0,51.6107,51.7831,51.4,51.4096,263642.0
2021-03-05 09:50:00,53.57,53.68,52.9,53.45,188682.0,51.3138,51.4191,50.672,51.1988,188682.0
2021-03-05 10:00:00,53.49,54.32,53.34,54.05,251438.0,51.2372,52.0322,51.0935,51.7736,251438.0
2021-03-05 10:10:00,54.02,54.17,53.24,53.69,198774.0,51.7448,51.8885,50.9977,51.4287,198774.0
2021-03-05 10:20:00,53.67,53.8,53.19,53.2,138556.0,51.4096,51.5341,50.9498,50.9594,138556.0
2021-03-05 10:30:00,53.17,53.5,52.92,52.96,118848.0,50.9306,51.2467,50.6912,50.7295,118848.0
2021-03-05 10:40:00,52.97,53.31,52.8,53.21,99860.0,50.7391,51.0647,50.5762,50.9689,99860.0
2021-03-05 10:50:00,53.13,53.54,52.91,52.94,132514.0,50.8923,51.285,50.6816,50.7103,132514.0
2021-03-05 11:00:00,52.96,53.01,52.52,52.63,114342.0,50.7295,50.7774,50.308,50.4134,114342.0
2021-03-05 11:10:00,52.69,52.91,52.32,52.5,152496.0,50.4708,50.6816,50.1164,50.2888,152496.0
2021-03-05 11:20:00,52.51,52.63,52.05,52.16,116688.0,50.2984,50.4134,49.8578,49.9632,116688.0
2021-03-05 11:30:00,52.35,52.68,52.27,52.53,120948.0,50.1452,50.4613,50.0685,50.3176,120948.0
2021-03-05 11:40:00,52.49,52.73,52.12,52.46,118474.0,50.2793,50.5092,49.9249,50.2505,118474.0
2021-03-05 11:50:00,52.43,53.1,52.3,53.05,212434.0,50.2218,50.8636,50.0973,50.8157,212434.0
2021-03-05 12:00:00,53.05,53.22,52.91,53.02,89168.0,50.8157,50.9785,50.6816,50.7869,89168.0
2021-03-05 12:10:00,53.13,53.35,53.04,53.3,41456.0,50.8923,51.103,50.8061,51.0552,41456.0
2021-03-05 12:20:00,53.25,53.84,53.25,53.77,68804.0,51.0073,51.5724,51.0073,51.5054,68804.0
2021-03-05 12:30:00,53.76,53.93,53.62,53.85,79498.0,51.4958,51.6586,51.3617,51.582,79498.0
2021-03-05 12:40:00,53.91,54.22,53.85,54.1,99862.0,51.6395,51.9364,51.582,51.8215,99862.0
2021-03-05 12:50:00,54.08,54.16,53.87,54.03,74926.0,51.8023,51.8789,51.6011,51.7544,74926.0
2021-03-05 13:00:00,54.02,54.22,53.68,54.12,67054.0,51.7448,51.9364,51.4191,51.8406,67054.0
2021-03-05 13:10:00,54.16,54.5,53.94,54.48,135424.0,51.8789,52.2046,51.6682,52.1855,135424.0
2021-03-05 13:20:00,54.5,54.68,54.38,54.63,170970.0,52.2046,52.377,52.0897,52.3291,170970.0
2021-03-05 13:30:00,54.65,54.88,54.49,54.88,85772.0,52.3483,52.5686,52.195,52.5686,85772.0
2021-03-05 13:40:00,54.87,55.05,54.85,54.98,118592.0,52.559,52.7314,52.5399,52.6644,118592.0
2021-03-05 13:50:00,54.98,55.08,54.68,54.92,80442.0,52.6644,52.7602,52.377,52.6069,80442.0
2021-03-05 14:00:00,54.99,55.08,54.49,54.52,74538.0,52.674,52.7602,52.195,52.2238,74538.0
2021-03-05 14:10:00,54.54,54.83,54.45,54.52,108814.0,52.2429,52.5207,52.1567,52.2238,108814.0
2021-03-05 14:20:00,54.57,55.02,54.49,55.02,63800.0,52.2717,52.7027,52.195,52.7027,63800.0
2021-03-05 14:30:00,55.07,55.25,55.06,55.08,61634.0,52.7506,52.923,52.741,52.7602,61634.0
2021-03-05 14:40:00,55.13,55.26,54.94,55.23,55966.0,52.8081,52.9326,52.6261,52.9039,55966.0
2021-03-05 14:50:00,55.24,55.52,55.19,55.48,139360.0,52.9134,53.1817,52.8656,53.1433,139360.0
2021-03-05 15:00:00,55.46,55.63,55.4,55.42,104526.0,53.1242,53.287,53.0667,53.0859,104526.0
2021-03-05 15:10:00,55.46,55.72,55.3,55.47,104058.0,53.1242,53.3732,52.9709,53.1338,104058.0
2021-03-05 15:20:00,55.46,55.69,55.43,55.55,61716.0,53.1242,53.3445,53.0954,53.2104,61716.0
2021-03-05 15:30:00,55.54,55.93,55.46,55.93,99600.0,53.2008,53.5744,53.1242,53.5744,99600.0
2021-03-05 15:40:00,55.95,55.96,55.59,55.94,90852.0,53.5935,53.6031,53.2487,53.584,90852.0
2021-03-05 15:50:00,55.93,56.2,55.68,55.75,196562.0,53.5744,53.833,53.3349,53.402,196562.0
2021-03-08 09:30:00,56.62,56.71,56.11,56.55,266202.0,54.2353,54.3215,53.7468,54.1683,266202.0
2021-03-08 09:40:00,56.58,57.09,56.58,56.72,174682.0,54.197,54.6855,54.197,54.3311,174682.0
2021-03-08 09:50:00,56.82,57.23,56.29,56.52,179180.0,54.4269,54.8196,53.9192,54.1395,179180.0
2021-03-08 10:00:00,56.57,57.16,56.45,57.14,111286.0,54.1874,54.7526,54.0725,54.7334,111286.0
2021-03-08 10:10:00,57.15,57.5,56.93,57.48,268174.0,54.743,55.0783,54.5323,55.0591,268174.0
2021-03-08 10:20:00,57.5,57.76,57.21,57.65,115764.0,55.0783,55.3273,54.8005,55.2219,115764.0
2021-03-08 10:30:00,57.66,57.96,57.59,57.68,224016.0,55.2315,55.5189,55.1645,55.2507,224016.0
2021-03-08 10:40:00,57.71,58.02,57.71,57.79,113050.0,55.2794,55.5764,55.2794,55.356,113050.0
2021-03-08 10:50:00,57.77,58.23,57.77,58.04,69062.0,55.3369,55.7775,55.3369,55.5955,69062.0
2021-03-08 11:00:00,58.04,58.27,57.99,58.11,90844.0,55.5955,55.8158,55.5476,55.6626,90844.0
2021-03-08 11:10:00,58.09,58.15,57.85,58.12,84048.0,55.6434,55.7009,55.4135,55.6721,84048.0
2021-03-08 11:20:00,58.17,58.45,58.16,58.42,83018.0,55.72,55.9883,55.7105,55.9595,83018.0
2021-03-08 11:30:00,58.43,58.45,58.08,58.09,63206.0,55.9691,55.9883,55.6338,55.6434,63206.0
2021-03-08 11:40:00,58.1,58.24,57.94,58.1,72352.0,55.653,55.7871,55.4997,55.653,72352.0
2021-03-08 11:50:00,58.07,58.28,57.97,58.04,63436.0,55.6243,55.8254,55.5285,55.5955,63436.0
2021-03-08 12:00:00,58.08,58.28,58.01,58.27,35568.0,55.6338,55.8254,55.5668,55.8158,35568.0
2021-03-08 12:10:00,58.31,58.5,58.17,58.31,69054.0,55.8541,56.0361,55.72,55.8541,69054.0
2021-03-08 12:20:00,58.3,58.78,58.3,58.78,85418.0,55.8446,56.3044,55.8446,56.3044,85418.0
2021-03-08 12:30:00,58.77,58.97,58.74,58.82,76642.0,56.2948,56.4863,56.266,56.3427,76642.0
2021-03-08 12:40:00,58.83,59.06,58.83,58.98,111938.0,56.3522,56.5726,56.3522,56.4959,111938.0
2021-03-08 12:50:00,58.99,59.06,58.83,58.87,86866.0,56.5055,56.5726,56.3522,56.3906,86866.0
2021-03-08 13:00:00,58.93,59.1,58.93,59.0,92738.0,56.448,56.6109,56.448,56.5151,92738.0
2021-03-08 13:10:00,59.0,59.24,58.85,59.15,100478.0,56.5151,56.745,56.3714,56.6588,100478.0
2021-03-08 13:20:00,59.18,59.2,59.08,59.2,30250.0,56.6875,56.7067,56.5917,56.7067,30250.0
2021-03-08 13:30:00,59.19,59.2,59.01,59.02,71478.0,56.6971,56.7067,56.5247,56.5342,71478.0
2021-03-08 13:40:00,59.0,59.06,58.54,58.6,103110.0,56.5151,56.5726,56.0745,56.1319,103110.0
2021-03-08 13:50:00,58.6,58.6,58.12,58.18,79184.0,56.1319,56.1319,55.6721,55.7296,79184.0
2021-03-08 14:00:00,58.16,58.63,58.16,58.56,122376.0,55.7105,56.1607,55.7105,56.0936,122376.0
2021-03-08 14:10:00,58.54,58.75,58.49,58.6,80728.0,56.0745,56.2756,56.0266,56.1319,80728.0
2021-03-08 14:20:00,58.57,58.77,58.48,58.7,111702.0,56.1032,56.2948,56.017,56.2277,111702.0
2021-03-08 14:30:00,58.81,58.81,58.57,58.57,78282.0,56.3331,56.3331,56.1032,56.1032,78282.0
2021-03-08 14:40:00,58.58,58.62,58.02,58.04,130614.0,56.1128,56.1511,55.5764,55.5955,130614.0
2021-03-08 14:50:00,58.1,58.43,58.04,58.41,39140.0,55.653,55.9691,55.5955,55.9499,39140.0
2021-03-08 15:00:00,58.37,58.37,57.9,57.94,219440.0,55.9116,55.9116,55.4614,55.4997,219440.0
2021-03-08 15:10:00,57.98,58.17,57.77,57.81,62418.0,55.538,55.72,55.3369,55.3752,62418.0
2021-03-08 15:20:00,57.82,58.09,57.8,57.95,94650.0,55.3848,55.6434,55.3656,55.5093,94650.0
2021-03-08 15:30:00,58.02,58.36,58.01,58.32,137330.0,55.5764,55.902,55.5668,55.8637,137330.0
2021-03-08 15:40:00,58.3,58.48,57.96,58.03,130120.0,55.8446,56.017,55.5189,55.5859,130120.0
2021-03-08 15:50:00,58.06,58.15,57.32,57.37,255286.0,55.6147,55.7009,54.9058,54.9537,255286.0
2021-03-09 09:30:00,58.04,58.4,57.93,58.01,223818.0,55.5955,55.9404,55.4902,55.5668,223818.0
2021-03-09 09:40:00,58.05,58.55,57.82,58.31,201782.0,55.6051,56.084,55.3848,55.8541,201782.0
2021-03-09 09:50:00,58.32,58.42,58.23,58.23,78974.0,55.8637,55.9595,55.7775,55.7775,78974.0
2021-03-09 10:00:00,58.22,58.67,58.13,58.54,160834.0,55.7679,56.199,55.6817,56.0745,160834.0
2021-03-09 10:10:00,58.49,58.59,58.2,58.58,68178.0,56.0266,56.1224,55.7488,56.1128,68178.0
2021-03-09 10:20:00,58.57,58.65,58.4,58.52,96914.0,56.1032,56.1798,55.9404,56.0553,96914.0
2021-03-09 10:30:00,58.57,58.77,58.5,58.76,55814.0,56.1032,56.2948,56.0361,56.2852,55814.0
2021-03-09 10:40:00,58.74,58.86,58.71,58.74,92172.0,56.266,56.381,56.2373,56.266,92172.0
2021-03-09 10:50:00,58.77,58.9,58.74,58.89,85960.0,56.2948,56.4193,56.266,56.4097,85960.0
2021-03-09 11:00:00,58.89,59.1,58.83,59.08,78836.0,56.4097,56.6109,56.3522,56.5917,78836.0
2021-03-09 11:10:00,59.03,59.13,58.97,59.0,87048.0,56.5438,56.6396,56.4863,56.5151,87048.0
2021-03-09 11:20:00,59.0,59.01,58.82,58.86,67714.0,56.5151,56.5247,56.3427,56.381,67714.0
2021-03-09 11:30:00,58.82,58.88,58.69,58.88,28450.0,56.3427,56.4001,56.2181,56.4001,28450.0
2021-03-09 11:40:00,58.88,58.91,58.8,58.87,27228.0,56.4001,56.4289,56.3235,56.3906,27228.0
2021-03-09 11:50:00,58.82,59.05,58.82,58.99,48638.0,56.3427,56.563,56.3427,56.5055,48638.0
2021-03-09 12:00:00,59.05,59.07,58.99,59.05,12406.0,56.563,56.5821,56.5055,56.563,12406.0
2021-03-09 12:10:00,59.07,59.25,59.07,59.18,67708.0,56.5821,56.7546,56.5821,56.6875,67708.0
2021-03-09 12:20:00,59.14,59.26,59.13,59.26,25554.0,56.6492,56.7641,56.6396,56.7641,25554.0
2021-03-09 12:30:00,59.27,59.29,59.22,59.27,48250.0,56.7737,56.7929,56.7258,56.7737,48250.0
2021-03-09 12:40:00,59.25,59.27,59.02,59.02,65676.0,56.7546,56.7737,56.5342,56.5342,65676.0
2021-03-09 12:50:00,59.0,59.02,58.84,58.93,34354.0,56.5151,56.5342,56.3618,56.448,34354.0
2021-03-09 13:00:00,58.96,59.14,58.95,59.07,69554.0,56.4768,56.6492,56.4672,56.5821,69554.0
2021-03-09 13:10:00,59.07,59.07,58.8,58.8,48170.0,56.5821,56.5821,56.3235,56.3235,48170.0
2021-03-09 13:20:00,58.82,58.93,58.77,58.77,17154.0,56.3427,56.448,56.2948,56.2948,17154.0
2021-03-09 13:30:00,58.81,58.92,58.81,58.88,56584.0,56.3331,56.4385,56.3331,56.4001,56584.0
2021-03-09 13:40:00,58.88,58.92,58.84,58.92,47486.0,56.4001,56.4385,56.3618,56.4385,47486.0
2021-03-09 13:50:00,58.87,58.9,58.84,58.9,20242.0,56.3906,56.4193,56.3618,56.4193,20242.0
2021-03-09 14:00:00,58.93,58.93,58.82,58.84,26108.0,56.448,56.448,56.3427,56.3618,26108.0
2021-03-09 14:10:00,58.82,58.93,58.72,58.72,29038.0,56.3427,56.448,56.2469,56.2469,29038.0
2021-03-09 14:20:00,58.74,58.8,58.65,58.69,22618.0,56.266,56.3235,56.1798,56.2181,22618.0
2021-03-09 14:30:00,58.71,58.94,58.71,58.88,49632.0,56.2373,56.4576,56.2373,56.4001,49632.0
2021-03-09 14:40:00,58.92,58.94,58.67,58.67,25522.0,56.4385,56.4576,56.199,56.199,25522.0
2021-03-09 14:50:00,58.69,58.71,58.49,58.49,40744.0,56.2181,56.2373,56.0266,56.0266,40744.0
2021-03-09 15:00:00,58.51,58.63,58.49,58.59,37730.0,56.0457,56.1607,56.0266,56.1224,37730.0
2021-03-09 15:10:00,58.6,58.66,58.5,58.52,31396.0,56.1319,56.1894,56.0361,56.0553,31396.0
2021-03-09 15:20:00,58.54,58.54,58.43,58.43,39042.0,56.0745,56.0745,55.9691,55.9691,39042.0
2021-03-09 15:30:00,58.42,58.42,58.05,58.23,92786.0,55.9595,55.9595,55.6051,55.7775,92786.0
2021-03-09 15:40:00,58.2,58.25,57.91,57.95,60968.0,55.7488,55.7967,55.471,55.5093,60968.0
2021-03-09 15:50:00,57.96,58.02,57.52,57.6,179430.0,55.5189,55.5764,55.0974,55.1741,179430.0
2021-03-10 09:30:00,58.67,59.24,58.6,59.16,225410.0,56.199,56.745,56.1319,56.6683,225410.0
2021-03-10 09:40:00,59.16,59.44,59.1,59.23,310428.0,56.6683,56.9366,56.6109,56.7354,310428.0
2021-03-10 09:50:00,59.25,59.45,59.16,59.35,88692.0,56.7546,56.9461,56.6683,56.8503,88692.0
2021-03-10 10:00:00,59.48,59.6,59.34,59.5,165712.0,56.9749,57.0898,56.8408,56.994,165712.0
2021-03-10 10:10:00,59.47,59.52,59.08,59.38,71038.0,56.9653,57.0132,56.5917,56.8791,71038.0
2021-03-10 10:20:00,59.38,59.38,58.9,58.91,110816.0,56.8791,56.8791,56.4193,56.4289,110816.0
2021-03-10 10:30:00,58.91,59.17,58.91,58.97,87942.0,56.4289,56.6779,56.4289,56.4863,87942.0
2021-03-10 10:40:00,58.97,59.5,58.91,59.46,111246.0,56.4863,56.994,56.4289,56.9557,111246.0
2021-03-10 10:50:00,59.46,59.49,59.26,59.48,120562.0,56.9557,56.9844,56.7641,56.9749,120562.0
2021-03-10 11:00:00,59.5,59.72,59.46,59.56,111516.0,56.994,57.2048,56.9557,57.0515,111516.0
2021-03-10 11:10:00,59.51,59.77,59.51,59.7,103256.0,57.0036,57.2527,57.0036,57.1856,103256.0
2021-03-10 11:20:00,59.7,59.79,59.49,59.75,40548.0,57.1856,57.2718,56.9844,57.2335,40548.0
2021-03-10 11:30:00,59.74,59.81,59.69,59.77,40824.0,57.2239,57.291,57.176,57.2527,40824.0
2021-03-10 11:40:00,59.79,59.82,59.55,59.78,31708.0,57.2718,57.3006,57.0419,57.2622,31708.0
2021-03-10 11:50:00,59.83,59.94,59.77,59.8,74600.0,57.3101,57.4155,57.2527,57.2814,74600.0
2021-03-10 12:00:00,59.8,59.83,59.75,59.75,22012.0,57.2814,57.3101,57.2335,57.2335,22012.0
2021-03-10 12:10:00,59.76,59.87,59.74,59.75,68578.0,57.2431,57.3484,57.2239,57.2335,68578.0
2021-03-10 12:20:00,59.74,59.78,59.67,59.72,34994.0,57.2239,57.2622,57.1569,57.2048,34994.0
2021-03-10 12:30:00,59.77,59.79,59.63,59.66,39886.0,57.2527,57.2718,57.1186,57.1473,39886.0
2021-03-10 12:40:00,59.69,60.01,59.68,59.96,53484.0,57.176,57.4825,57.1664,57.4347,53484.0
2021-03-10 12:50:00,59.99,60.04,59.92,59.99,27986.0,57.4634,57.5113,57.3963,57.4634,27986.0
2021-03-10 13:00:00,59.99,60.17,59.63,60.13,96210.0,57.4634,57.6358,57.1186,57.5975,96210.0
2021-03-10 13:10:00,60.17,60.17,59.9,60.02,107820.0,57.6358,57.6358,57.3772,57.4921,107820.0
2021-03-10 13:20:00,60.02,60.17,60.02,60.15,49212.0,57.4921,57.6358,57.4921,57.6167,49212.0
2021-03-10 13:30:00,60.2,60.24,59.94,60.03,45718.0,57.6645,57.7029,57.4155,57.5017,45718.0
2021-03-10 13:40:00,60.06,60.14,59.9,60.03,29586.0,57.5304,57.6071,57.3772,57.5017,29586.0
2021-03-10 13:50:00,60.02,60.21,59.99,60.14,25068.0,57.4921,57.6741,57.4634,57.6071,25068.0
2021-03-10 14:00:00,60.08,60.27,60.02,60.17,41668.0,57.5496,57.7316,57.4921,57.6358,41668.0
2021-03-10 14:10:00,60.21,60.4,60.21,60.39,31200.0,57.6741,57.8561,57.6741,57.8465,31200.0
2021-03-10 14:20:00,60.41,60.49,60.28,60.4,54080.0,57.8657,57.9423,57.7412,57.8561,54080.0
2021-03-10 14:30:00,60.38,60.52,60.35,60.49,26164.0,57.837,57.9711,57.8082,57.9423,26164.0
2021-03-10 14:40:00,60.54,60.66,60.35,60.61,65792.0,57.9902,58.1052,57.8082,58.0573,65792.0
2021-03-10 14:50:00,60.62,60.65,60.45,60.47,146380.0,58.0669,58.0956,57.904,57.9232,146380.0
2021-03-10 15:00:00,60.47,60.55,60.27,60.4,162752.0,57.9232,57.9998,57.7316,57.8561,162752.0
2021-03-10 15:10:00,60.41,60.52,60.32,60.49,97150.0,57.8657,57.9711,57.7795,57.9423,97150.0
2021-03-10 15:20:00,60.5,60.57,60.38,60.38,81294.0,57.9519,58.019,57.837,57.837,81294.0
2021-03-10 15:30:00,60.38,60.38,60.16,60.27,53094.0,57.837,57.837,57.6262,57.7316,53094.0
2021-03-10 15:40:00,60.26,60.45,60.21,60.45,103482.0,57.722,57.904,57.6741,57.904,103482.0
2021-03-10 15:50:00,60.44,60.44,60.14,60.18,181460.0,57.8944,57.8944,57.6071,57.6454,181460.0
2021-03-11 09:30:00,60.9,60.96,60.43,60.56,247082.0,58.3351,58.3925,57.8849,58.0094,247082.0
2021-03-11 09:40:00,60.59,61.01,60.59,61.01,165092.0,58.0381,58.4404,58.0381,58.4404,165092.0
2021-03-11 09:50:00,60.98,61.44,60.93,61.37,97272.0,58.4117,58.8523,58.3638,58.7853,97272.0
2021-03-11 10:00:00,61.38,61.42,61.22,61.29,103910.0,58.7948,58.8332,58.6416,58.7086,103910.0
2021-03-11 10:10:00,61.27,61.35,61.02,61.13,88956.0,58.6895,58.7661,58.45,58.5554,88956.0
2021-03-11 10:20:00,61.13,61.38,61.13,61.38,56992.0,58.5554,58.7948,58.5554,58.7948,56992.0
2021-03-11 10:30:00,61.4,61.52,61.35,61.4,69352.0,58.814,58.929,58.7661,58.814,69352.0
2021-03-11 10:40:00,61.46,61.71,61.45,61.66,37876.0,58.8715,59.1109,58.8619,59.0631,37876.0
2021-03-11 10:50:00,61.7,61.88,61.69,61.8,70972.0,59.1014,59.2738,59.0918,59.1972,70972.0
2021-03-11 11:00:00,61.72,61.93,61.71,61.9,36286.0,59.1205,59.3217,59.1109,59.2929,36286.0
2021-03-11 11:10:00,61.89,62.1,61.88,62.1,63028.0,59.2834,59.4845,59.2738,59.4845,63028.0
2021-03-11 11:20:00,62.1,62.1,61.97,61.99,33504.0,59.4845,59.4845,59.36,59.3792,33504.0
2021-03-11 11:30:00,61.96,62.13,61.93,62.07,35380.0,59.3504,59.5133,59.3217,59.4558,35380.0
2021-03-11 11:40:00,62.05,62.1,61.99,62.1,25348.0,59.4366,59.4845,59.3792,59.4845,25348.0
2021-03-11 11:50:00,62.13,62.16,61.88,61.91,35444.0,59.5133,59.542,59.2738,59.3025,35444.0
2021-03-11 12:00:00,61.93,62.1,61.91,62.1,34868.0,59.3217,59.4845,59.3025,59.4845,34868.0
2021-03-11 12:10:00,62.07,62.18,61.99,61.99,25242.0,59.4558,59.5612,59.3792,59.3792,25242.0
2021-03-11 12:20:00,61.99,62.02,61.88,61.92,19510.0,59.3792,59.4079,59.2738,59.3121,19510.0
2021-03-11 12:30:00,61.97,62.0,61.94,61.96,22954.0,59.36,59.3887,59.3313,59.3504,22954.0
2021-03-11 12:40:00,61.94,61.95,61.84,61.84,41296.0,59.3313,59.3408,59.2355,59.2355,41296.0
2021-03-11 12:50:00,61.85,61.93,61.73,61.91,46112.0,59.2451,59.3217,59.1301,59.3025,46112.0
2021-03-11 13:00:00,61.91,62.09,61.9,61.92,54622.0,59.3025,59.4749,59.2929,59.3121,54622.0
2021-03-11 13:10:00,61.87,61.97,61.83,61.87,16796.0,59.2642,59.36,59.2259,59.2642,16796.0
2021-03-11 13:20:00,61.84,61.86,61.75,61.81,20548.0,59.2355,59.2546,59.1493,59.2067,20548.0
2021-03-11 13:30:00,61.87,61.88,61.74,61.77,19478.0,59.2642,59.2738,59.1397,59.1684,19478.0
2021-03-11 13:40:00,61.77,61.82,61.69,61.79,18042.0,59.1684,59.2163,59.0918,59.1876,18042.0
2021-03-11 13:50:00,61.78,61.85,61.66,61.71,20556.0,59.178,59.2451,59.0631,59.1109,20556.0
2021-03-11 14:00:00,61.72,61.95,61.72,61.79,24050.0,59.1205,59.3408,59.1205,59.1876,24050.0
2021-03-11 14:10:00,61.81,61.88,61.74,61.88,17812.0,59.2067,59.2738,59.1397,59.2738,17812.0
2021-03-11 14:20:00,61.9,61.97,61.88,61.88,12452.0,59.2929,59.36,59.2738,59.2738,12452.0
2021-03-11 14:30:00,61.9,61.93,61.71,61.76,17882.0,59.2929,59.3217,59.1109,59.1588,17882.0
2021-03-11 14:40:00,61.76,61.79,61.53,61.54,98200.0,59.1588,59.1876,58.9385,58.9481,98200.0
2021-03-11 14:50:00,61.54,61.63,61.46,61.48,108428.0,58.9481,59.0343,58.8715,58.8906,108428.0
2021-03-11 15:00:00,61.44,61.52,61.38,61.45,91044.0,58.8523,58.929,58.7948,58.8619,91044.0
2021-03-11 15:10:00,61.42,61.44,61.3,61.44,76920.0,58.8332,58.8523,58.7182,58.8523,76920.0
2021-03-11 15:20:00,61.43,61.49,61.37,61.42,84652.0,58.8427,58.9002,58.7853,58.8332,84652.0
2021-03-11 15:30:00,61.43,61.43,61.24,61.38,93314.0,58.8427,58.8427,58.6607,58.7948,93314.0
2021-03-11 15:40:00,61.41,61.43,61.31,61.37,78416.0,58.8236,58.8427,58.7278,58.7853,78416.0
2021-03-11 15:50:00,61.35,61.43,61.12,61.21,166474.0,58.7661,58.8427,58.5458,58.632,166474.0
2021-03-12 09:30:00,61.44,61.91,61.35,61.88,202308.0,58.8523,59.3025,58.7661,59.2738,202308.0
2021-03-12 09:40:00,61.85,62.08,61.85,61.88,108836.0,59.2451,59.4654,59.2451,59.2738,108836.0
2021-03-12 09:50:00,61.87,62.08,61.85,62.05,66080.0,59.2642,59.4654,59.2451,59.4366,66080.0
2021-03-12 10:00:00,62.1,62.23,61.92,62.13,110982.0,59.4845,59.609,59.3121,59.5133,110982.0
2021-03-12 10:10:00,62.13,62.2,61.94,62.2,43430.0,59.5133,59.5803,59.3313,59.5803,43430.0
2021-03-12 10:20:00,62.17,62.2,61.77,61.91,88364.0,59.5516,59.5803,59.1684,59.3025,88364.0
2021-03-12 10:30:00,61.82,62.16,61.76,62.16,61746.0,59.2163,59.542,59.1588,59.542,61746.0
2021-03-12 10:40:00,62.15,62.35,62.09,62.35,56198.0,59.5324,59.724,59.4749,59.724,56198.0
2021-03-12 10:50:00,62.35,62.35,61.97,62.18,144450.0,59.724,59.724,59.36,59.5612,144450.0
2021-03-12 11:00:00,62.13,62.18,61.83,62.03,83460.0,59.5133,59.5612,59.2259,59.4175,83460.0
2021-03-12 11:10:00,62.03,62.2,62.0,62.0,78480.0,59.4175,59.5803,59.3887,59.3887,78480.0
2021-03-12 11:20:00,62.07,62.13,62.0,62.1,29994.0,59.4558,59.5133,59.3887,59.4845,29994.0
2021-03-12 11:30:00,62.12,62.26,62.05,62.05,28288.0,59.5037,59.6378,59.4366,59.4366,28288.0
2021-03-12 11:40:00,62.02,62.13,62.02,62.11,28864.0,59.4079,59.5133,59.4079,59.4941,28864.0
2021-03-12 11:50:00,62.09,62.15,62.08,62.15,8260.0,59.4749,59.5324,59.4654,59.5324,8260.0
2021-03-12 12:00:00,62.18,62.19,62.0,62.06,13868.0,59.5612,59.5707,59.3887,59.4462,13868.0
2021-03-12 12:10:00,62.09,62.28,62.04,62.25,30968.0,59.4749,59.6569,59.4271,59.6282,30968.0
2021-03-12 12:20:00,62.22,62.25,62.15,62.23,17084.0,59.5995,59.6282,59.5324,59.609,17084.0
2021-03-12 12:30:00,62.23,62.3,62.2,62.26,19140.0,59.609,59.6761,59.5803,59.6378,19140.0
2021-03-12 12:40:00,62.3,62.36,62.21,62.32,24120.0,59.6761,59.7336,59.5899,59.6953,24120.0
2021-03-12 12:50:00,62.21,62.21,62.12,62.2,7616.0,59.5899,59.5899,59.5037,59.5803,7616.0
2021-03-12 13:00:00,62.14,62.27,62.09,62.24,15748.0,59.5228,59.6474,59.4749,59.6186,15748.0
2021-03-12 13:10:00,62.22,62.35,62.2,62.35,38808.0,59.5995,59.724,59.5803,59.724,38808.0
2021-03-12 13:20:00,62.35,62.43,62.32,62.43,15324.0,59.724,59.8006,59.6953,59.8006,15324.0
2021-03-12 13:30:00,62.44,62.48,62.4,62.46,41982.0,59.8102,59.8485,59.7719,59.8294,41982.0
2021-03-12 13:40:00,62.46,62.49,62.31,62.38,84350.0,59.8294,59.8581,59.6857,59.7527,84350.0
2021-03-12 13:50:00,62.38,62.51,62.37,62.41,95290.0,59.7527,59.8773,59.7432,59.7815,95290.0
2021-03-12 14:00:00,62.41,62.57,62.4,62.54,77334.0,59.7815,59.9347,59.7719,59.906,77334.0
2021-03-12 14:10:00,62.49,62.6,62.49,62.59,20278.0,59.8581,59.9635,59.8581,59.9539,20278.0
2021-03-12 14:20:00,62.6,62.6,62.53,62.56,31150.0,59.9635,59.9635,59.8964,59.9251,31150.0
2021-03-12 14:30:00,62.59,62.6,62.49,62.51,30436.0,59.9539,59.9635,59.8581,59.8773,30436.0
2021-03-12 14:40:00,62.54,62.72,62.54,62.71,50996.0,59.906,60.0784,59.906,60.0688,50996.0
2021-03-12 14:50:00,62.68,62.7,62.59,62.63,69002.0,60.0401,60.0593,59.9539,59.9922,69002.0
2021-03-12 15:00:00,62.63,62.66,62.54,62.58,91432.0,59.9922,60.0209,59.906,59.9443,91432.0
2021-03-12 15:10:00,62.54,62.61,62.48,62.58,70954.0,59.906,59.973,59.8485,59.9443,70954.0
2021-03-12 15:20:00,62.59,62.72,62.58,62.68,18500.0,59.9539,60.0784,59.9443,60.0401,18500.0
2021-03-12 15:30:00,62.71,62.91,62.68,62.83,88466.0,60.0688,60.2604,60.0401,60.1838,88466.0
2021-03-12 15:40:00,62.83,63.01,62.83,62.99,116930.0,60.1838,60.3562,60.1838,60.337,116930.0
2021-03-12 15:50:00,62.98,63.02,62.8,62.98,121668.0,60.3275,60.3658,60.155,60.3275,121668.0
2021-03-15 09:30:00,63.44,63.81,63.44,63.8,221758.0,60.7681,61.1225,60.7681,61.1129,221758.0
2021-03-15 09:40:00,63.77,63.77,63.24,63.24,503632.0,61.0842,61.0842,60.5765,60.5765,503632.0
2021-03-15 09:50:00,63.23,63.37,63.09,63.26,148492.0,60.5669,60.701,60.4328,60.5957,148492.0
2021-03-15 10:00:00,63.19,63.19,62.66,62.68,162450.0,60.5286,60.5286,60.0209,60.0401,162450.0
2021-03-15 10:10:00,62.68,63.02,62.68,63.01,68024.0,60.0401,60.3658,60.0401,60.3562,68024.0
2021-03-15 10:20:00,62.97,63.13,62.88,63.05,82364.0,60.3179,60.4711,60.2317,60.3945,82364.0
2021-03-15 10:30:00,63.05,63.13,62.98,63.05,59746.0,60.3945,60.4711,60.3275,60.3945,59746.0
2021-03-15 10:40:00,63.0,63.04,62.76,62.83,91142.0,60.3466,60.3849,60.1167,60.1838,91142.0
2021-03-15 10:50:00,62.8,62.98,62.77,62.98,60162.0,60.155,60.3275,60.1263,60.3275,60162.0
2021-03-15 11:00:00,62.95,63.01,62.83,62.9,45220.0,60.2987,60.3562,60.1838,60.2508,45220.0
2021-03-15 11:10:00,62.9,62.99,62.83,62.9,45260.0,60.2508,60.337,60.1838,60.2508,45260.0
2021-03-15 11:20:00,62.85,62.92,62.52,62.54,58196.0,60.2029,60.27,59.8868,59.906,58196.0
2021-03-15 11:30:00,62.57,62.57,62.06,62.2,188478.0,59.9347,59.9347,59.4462,59.5803,188478.0
2021-03-15 11:40:00,62.21,62.43,62.21,62.34,47154.0,59.5899,59.8006,59.5899,59.7144,47154.0
2021-03-15 11:50:00,62.38,62.54,62.37,62.51,40592.0,59.7527,59.906,59.7432,59.8773,40592.0
2021-03-15 12:00:00,62.49,62.67,62.48,62.63,41630.0,59.8581,60.0305,59.8485,59.9922,41630.0
2021-03-15 12:10:00,62.65,62.75,62.65,62.73,30352.0,60.0114,60.1071,60.0114,60.088,30352.0
2021-03-15 12:20:00,62.73,62.83,62.7,62.83,55330.0,60.088,60.1838,60.0593,60.1838,55330.0
2021-03-15 12:30:00,62.79,62.93,62.78,62.85,34262.0,60.1455,60.2796,60.1359,60.2029,34262.0
2021-03-15 12:40:00,62.88,63.1,62.87,63.09,79712.0,60.2317,60.4424,60.2221,60.4328,79712.0
2021-03-15 12:50:00,63.1,63.16,63.05,63.16,48188.0,60.4424,60.4999,60.3945,60.4999,48188.0
2021-03-15 13:00:00,63.17,63.17,63.05,63.07,22494.0,60.5095,60.5095,60.3945,60.4137,22494.0
2021-03-15 13:10:00,63.07,63.17,63.04,63.13,23656.0,60.4137,60.5095,60.3849,60.4711,23656.0
2021-03-15 13:20:00,63.13,63.17,63.09,63.13,55124.0,60.4711,60.5095,60.4328,60.4711,55124.0
2021-03-15 13:30:00,63.1,63.17,63.08,63.13,52172.0,60.4424,60.5095,60.4232,60.4711,52172.0
2021-03-15 13:40:00,63.12,63.19,63.09,63.19,25036.0,60.4616,60.5286,60.4328,60.5286,25036.0
2021-03-15 13:50:00,63.2,63.35,63.19,63.35,46026.0,60.5382,60.6819,60.5286,60.6819,46026.0
2021-03-15 14:00:00,63.37,63.42,63.32,63.41,49424.0,60.701,60.7489,60.6531,60.7393,49424.0
2021-03-15 14:10:00,63.41,63.41,63.35,63.38,61300.0,60.7393,60.7393,60.6819,60.7106,61300.0
2021-03-15 14:20:00,63.35,63.47,63.35,63.45,94834.0,60.6819,60.7968,60.6819,60.7777,94834.0
2021-03-15 14:30:00,63.49,63.51,63.38,63.38,87264.0,60.816,60.8351,60.7106,60.7106,87264.0
2021-03-15 14:40:00,63.38,63.39,63.2,63.23,42994.0,60.7106,60.7202,60.5382,60.5669,42994.0
2021-03-15 14:50:00,63.21,63.34,63.18,63.32,42964.0,60.5478,60.6723,60.519,60.6531,42964.0
2021-03-15 15:00:00,63.32,63.34,63.12,63.16,31046.0,60.6531,60.6723,60.4616,60.4999,31046.0
2021-03-15 15:10:00,63.15,63.18,63.03,63.09,37804.0,60.4903,60.519,60.3754,60.4328,37804.0
2021-03-15 15:20:00,63.1,63.17,63.03,63.12,46712.0,60.4424,60.5095,60.3754,60.4616,46712.0
2021-03-15 15:30:00,63.18,63.2,63.06,63.16,36494.0,60.519,60.5382,60.4041,60.4999,36494.0
2021-03-15 15:40:00,63.18,63.51,63.17,63.47,75156.0,60.519,60.8351,60.5095,60.7968,75156.0
2021-03-15 15:50:00,63.49,64.04,63.42,63.92,263242.0,60.816,61.3428,60.7489,61.2279,263242.0
2021-03-16 09:30:00,63.82,63.88,63.6,63.8,117572.0,61.1321,61.1896,60.9213,61.1129,117572.0
2021-03-16 09:40:00,63.81,63.82,63.57,63.63,51424.0,61.1225,61.1321,60.8926,60.9501,51424.0
2021-03-16 09:50:00,63.62,63.75,63.55,63.6,33208.0,60.9405,61.065,60.8735,60.9213,33208.0
2021-03-16 10:00:00,63.58,63.58,63.24,63.31,144378.0,60.9022,60.9022,60.5765,60.6436,144378.0
2021-03-16 10:10:00,63.29,63.65,63.27,63.63,97400.0,60.6244,60.9692,60.6052,60.9501,97400.0
2021-03-16 10:20:00,63.63,63.63,63.41,63.48,31094.0,60.9501,60.9501,60.7393,60.8064,31094.0
2021-03-16 10:30:00,63.45,63.54,63.41,63.42,45754.0,60.7777,60.8639,60.7393,60.7489,45754.0
2021-03-16 10:40:00,63.38,63.45,63.29,63.37,45866.0,60.7106,60.7777,60.6244,60.701,45866.0
2021-03-16 10:50:00,63.38,63.45,63.13,63.15,95320.0,60.7106,60.7777,60.4711,60.4903,95320.0
2021-03-16 11:00:00,63.13,63.23,63.02,63.2,78044.0,60.4711,60.5669,60.3658,60.5382,78044.0
2021-03-16 11:10:00,63.13,63.4,63.13,63.24,48380.0,60.4711,60.7298,60.4711,60.5765,48380.0
2021-03-16 11:20:00,63.29,63.32,63.2,63.22,64036.0,60.6244,60.6531,60.5382,60.5574,64036.0
2021-03-16 11:30:00,63.24,63.3,63.2,63.26,11466.0,60.5765,60.634,60.5382,60.5957,11466.0
2021-03-16 11:40:00,63.23,63.24,63.08,63.18,48520.0,60.5669,60.5765,60.4232,60.519,48520.0
2021-03-16 11:50:00,63.2,63.33,63.19,63.31,54674.0,60.5382,60.6627,60.5286,60.6436,54674.0
2021-03-16 12:00:00,63.31,63.33,63.18,63.22,22910.0,60.6436,60.6627,60.519,60.5574,22910.0
2021-03-16 12:10:00,63.24,63.24,63.07,63.09,33220.0,60.5765,60.5765,60.4137,60.4328,33220.0
2021-03-16 12:20:00,63.09,63.1,62.95,63.07,94018.0,60.4328,60.4424,60.2987,60.4137,94018.0
2021-03-16 12:30:00,63.06,63.25,63.04,63.25,45262.0,60.4041,60.5861,60.3849,60.5861,45262.0
2021-03-16 12:40:00,63.23,63.31,63.22,63.25,21960.0,60.5669,60.6436,60.5574,60.5861,21960.0
2021-03-16 12:50:00,63.24,63.3,63.2,63.28,21230.0,60.5765,60.634,60.5382,60.6148,21230.0
2021-03-16 13:00:00,63.29,63.51,63.21,63.38,97050.0,60.6244,60.8351,60.5478,60.7106,97050.0
2021-03-16 13:10:00,63.38,63.39,63.31,63.35,12556.0,60.7106,60.7202,60.6436,60.6819,12556.0
2021-03-16 13:20:00,63.35,63.35,63.22,63.27,14746.0,60.6819,60.6819,60.5574,60.6052,14746.0
2021-03-16 13:30:00,63.21,63.21,63.03,63.03,32310.0,60.5478,60.5478,60.3754,60.3754,32310.0
2021-03-16 13:40:00,63.05,63.18,63.0,63.16,15972.0,60.3945,60.519,60.3466,60.4999,15972.0
2021-03-16 13:50:00,63.15,63.2,63.08,63.15,28914.0,60.4903,60.5382,60.4232,60.4903,28914.0
2021-03-16 14:00:00,63.15,63.32,63.12,63.23,13812.0,60.4903,60.6531,60.4616,60.5669,13812.0
2021-03-16 14:10:00,63.26,63.32,63.22,63.24,12246.0,60.5957,60.6531,60.5574,60.5765,12246.0
2021-03-16 14:20:00,63.18,63.2,62.92,63.01,63982.0,60.519,60.5382,60.27,60.3562,63982.0
2021-03-16 14:30:00,62.95,63.15,62.95,63.07,27996.0,60.2987,60.4903,60.2987,60.4137,27996.0
2021-03-16 14:40:00,63.08,63.13,62.97,63.1,24992.0,60.4232,60.4711,60.3179,60.4424,24992.0
2021-03-16 14:50:00,63.1,63.33,63.09,63.25,40210.0,60.4424,60.6627,60.4328,60.5861,40210.0
2021-03-16 15:00:00,63.21,63.3,63.09,63.25,41842.0,60.5478,60.634,60.4328,60.5861,41842.0
2021-03-16 15:10:00,63.25,63.41,63.24,63.4,36726.0,60.5861,60.7393,60.5765,60.7298,36726.0
2021-03-16 15:20:00,63.41,63.44,63.27,63.32,38164.0,60.7393,60.7681,60.6052,60.6531,38164.0
2021-03-16 15:30:00,63.33,63.6,63.24,63.47,69472.0,60.6627,60.9213,60.5765,60.7968,69472.0
2021-03-16 15:40:00,63.45,63.55,63.21,63.21,36782.0,60.7777,60.8735,60.5478,60.5478,36782.0
2021-03-16 15:50:00,63.27,63.41,63.2,63.24,68466.0,60.6052,60.7393,60.5382,60.5765,68466.0
2021-03-17 09:30:00,63.43,63.68,63.22,63.68,79084.0,60.7585,60.998,60.5574,60.998,79084.0
2021-03-17 09:40:00,63.71,63.9,63.6,63.73,67966.0,61.0267,61.2087,60.9213,61.0459,67966.0
2021-03-17 09:50:00,63.7,63.7,63.51,63.52,36326.0,61.0171,61.0171,60.8351,60.8447,36326.0
2021-03-17 10:00:00,63.57,63.57,63.13,63.27,69354.0,60.8926,60.8926,60.4711,60.6052,69354.0
2021-03-17 10:10:00,63.27,63.41,63.24,63.38,39078.0,60.6052,60.7393,60.5765,60.7106,39078.0
2021-03-17 10:20:00,63.37,63.54,63.18,63.5,58804.0,60.701,60.8639,60.519,60.8256,58804.0
2021-03-17 10:30:00,63.47,63.49,63.2,63.2,48932.0,60.7968,60.816,60.5382,60.5382,48932.0
2021-03-17 10:40:00,63.22,63.22,62.94,63.1,49514.0,60.5574,60.5574,60.2891,60.4424,49514.0
2021-03-17 10:50:00,63.08,63.17,63.01,63.07,46730.0,60.4232,60.5095,60.3562,60.4137,46730.0
2021-03-17 11:00:00,63.06,63.31,62.98,63.3,51116.0,60.4041,60.6436,60.3275,60.634,51116.0
2021-03-17 11:10:00,63.32,63.38,63.25,63.3,17564.0,60.6531,60.7106,60.5861,60.634,17564.0
2021-03-17 11:20:00,63.27,63.51,63.26,63.5,45178.0,60.6052,60.8351,60.5957,60.8256,45178.0
2021-03-17 11:30:00,63.46,63.77,63.46,63.63,28324.0,60.7872,61.0842,60.7872,60.9501,28324.0
2021-03-17 11:40:00,63.6,63.8,63.6,63.77,44166.0,60.9213,61.1129,60.9213,61.0842,44166.0
2021-03-17 11:50:00,63.81,63.84,63.68,63.74,39488.0,61.1225,61.1512,60.998,61.0555,39488.0
2021-03-17 12:00:00,63.79,63.98,63.76,63.98,86502.0,61.1033,61.2853,61.0746,61.2853,86502.0
2021-03-17 12:10:00,63.95,63.96,63.85,63.87,27492.0,61.2566,61.2662,61.1608,61.18,27492.0
2021-03-17 12:20:00,63.91,63.91,63.76,63.76,54678.0,61.2183,61.2183,61.0746,61.0746,54678.0
2021-03-17 12:30:00,63.8,63.8,63.54,63.62,31928.0,61.1129,61.1129,60.8639,60.9405,31928.0
2021-03-17 12:40:00,63.63,63.65,63.52,63.55,8098.0,60.9501,60.9692,60.8447,60.8735,8098.0
2021-03-17 12:50:00,63.57,63.6,63.5,63.51,5446.0,60.8926,60.9213,60.8256,60.8351,5446.0
2021-03-17 13:00:00,63.51,63.58,63.49,63.51,11722.0,60.8351,60.9022,60.816,60.8351,11722.0
2021-03-17 13:10:00,63.44,63.55,63.39,63.52,13848.0,60.7681,60.8735,60.7202,60.8447,13848.0
2021-03-17 13:20:00,63.51,63.53,63.43,63.49,9984.0,60.8351,60.8543,60.7585,60.816,9984.0
2021-03-17 13:30:00,63.45,63.55,63.44,63.48,10982.0,60.7777,60.8735,60.7681,60.8064,10982.0
2021-03-17 13:40:00,63.44,63.55,63.42,63.51,13122.0,60.7681,60.8735,60.7489,60.8351,13122.0
2021-03-17 13:50:00,63.46,63.47,63.37,63.39,9666.0,60.7872,60.7968,60.701,60.7202,9666.0
2021-03-17 14:00:00,63.49,64.47,63.44,64.08,198150.0,60.816,61.7547,60.7681,61.3811,198150.0
2021-03-17 14:10:00,64.19,64.46,64.04,64.13,101316.0,61.4865,61.7451,61.3428,61.429,101316.0
2021-03-17 14:20:00,64.15,64.17,63.81,63.81,51020.0,61.4482,61.4673,61.1225,61.1225,51020.0
2021-03-17 14:30:00,63.83,64.23,63.72,64.2,87300.0,61.1417,61.5248,61.0363,61.4961,87300.0
2021-03-17 14:40:00,64.2,64.48,64.2,64.3,105516.0,61.4961,61.7643,61.4961,61.5919,105516.0
2021-03-17 14:50:00,64.27,64.44,64.21,64.33,82166.0,61.5631,61.726,61.5057,61.6206,82166.0
2021-03-17 15:00:00,64.36,64.45,64.29,64.39,36504.0,61.6493,61.7355,61.5823,61.6781,36504.0
2021-03-17 15:10:00,64.38,64.39,64.13,64.17,58414.0,61.6685,61.6781,61.429,61.4673,58414.0
2021-03-17 15:20:00,64.14,64.21,64.02,64.17,39044.0,61.4386,61.5057,61.3237,61.4673,39044.0
2021-03-17 15:30:00,64.16,64.44,64.16,64.32,65522.0,61.4578,61.726,61.4578,61.611,65522.0
2021-03-17 15:40:00,64.3,64.38,64.03,64.2,89316.0,61.5919,61.6685,61.3332,61.4961,89316.0
2021-03-17 15:50:00,64.11,64.32,63.97,64.32,137888.0,61.4099,61.611,61.2758,61.611,137888.0
2021-03-18 09:30:00,64.06,64.65,64.0,64.65,197750.0,61.362,61.9271,61.3045,61.9271,197750.0
2021-03-18 09:40:00,64.64,64.69,64.27,64.29,112426.0,61.9175,61.9654,61.5631,61.5823,112426.0
2021-03-18 09:50:00,64.25,64.56,64.11,64.48,108528.0,61.544,61.8409,61.4099,61.7643,108528.0
2021-03-18 10:00:00,64.5,64.5,64.19,64.47,70588.0,61.7834,61.7834,61.4865,61.7547,70588.0
2021-03-18 10:10:00,64.48,64.65,64.33,64.65,108528.0,61.7643,61.9271,61.6206,61.9271,108528.0
2021-03-18 10:20:00,64.65,64.89,64.6,64.78,101200.0,61.9271,62.157,61.8792,62.0516,101200.0
2021-03-18 10:30:00,64.75,65.06,64.6,64.89,113492.0,62.0229,62.3199,61.8792,62.157,113492.0
2021-03-18 10:40:00,64.91,65.0,64.85,64.86,57182.0,62.1762,62.2624,62.1187,62.1283,57182.0
2021-03-18 10:50:00,64.81,64.94,64.77,64.84,38064.0,62.0804,62.2049,62.0421,62.1091,38064.0
2021-03-18 11:00:00,64.86,65.08,64.83,65.06,47964.0,62.1283,62.339,62.0995,62.3199,47964.0
2021-03-18 11:10:00,65.07,65.11,65.0,65.08,45196.0,62.3294,62.3678,62.2624,62.339,45196.0
2021-03-18 11:20:00,65.07,65.16,65.04,65.14,58634.0,62.3294,62.4156,62.3007,62.3965,58634.0
2021-03-18 11:30:00,65.19,65.33,65.13,65.31,56098.0,62.4444,62.5785,62.3869,62.5593,56098.0
2021-03-18 11:40:00,65.31,65.35,65.22,65.33,32700.0,62.5593,62.5976,62.4731,62.5785,32700.0
2021-03-18 11:50:00,65.31,65.43,65.27,65.39,59998.0,62.5593,62.6743,62.521,62.636,59998.0
2021-03-18 12:00:00,65.42,65.53,65.4,65.49,66820.0,62.6647,62.7701,62.6455,62.7317,66820.0
2021-03-18 12:10:00,65.49,65.56,65.38,65.39,101238.0,62.7317,62.7988,62.6264,62.636,101238.0
2021-03-18 12:20:00,65.41,65.48,65.35,65.35,45872.0,62.6551,62.7222,62.5976,62.5976,45872.0
2021-03-18 12:30:00,65.39,65.44,65.11,65.16,60718.0,62.636,62.6839,62.3678,62.4156,60718.0
2021-03-18 12:40:00,65.17,65.2,65.06,65.1,23874.0,62.4252,62.454,62.3199,62.3582,23874.0
2021-03-18 12:50:00,65.08,65.13,64.75,64.85,128874.0,62.339,62.3869,62.0229,62.1187,128874.0
2021-03-18 13:00:00,64.86,65.06,64.86,64.98,108256.0,62.1283,62.3199,62.1283,62.2432,108256.0
2021-03-18 13:10:00,64.96,65.08,64.89,65.08,50132.0,62.2241,62.339,62.157,62.339,50132.0
2021-03-18 13:20:00,65.1,65.23,65.08,65.13,48152.0,62.3582,62.4827,62.339,62.3869,48152.0
2021-03-18 13:30:00,65.13,65.31,65.06,65.29,40330.0,62.3869,62.5593,62.3199,62.5402,40330.0
2021-03-18 13:40:00,65.27,65.33,65.21,65.3,40334.0,62.521,62.5785,62.4635,62.5497,40334.0
2021-03-18 13:50:00,65.3,65.42,65.3,65.38,40362.0,62.5497,62.6647,62.5497,62.6264,40362.0
2021-03-18 14:00:00,65.38,65.38,65.16,65.17,32760.0,62.6264,62.6264,62.4156,62.4252,32760.0
2021-03-18 14:10:00,65.1,65.1,64.57,64.61,54642.0,62.3582,62.3582,61.8505,61.8888,54642.0
2021-03-18 14:20:00,64.57,64.69,64.33,64.34,88124.0,61.8505,61.9654,61.6206,61.6302,88124.0
2021-03-18 14:30:00,64.39,64.47,63.88,64.03,138606.0,61.6781,61.7547,61.1896,61.3332,138606.0
2021-03-18 14:40:00,64.02,64.33,63.58,64.3,156338.0,61.3237,61.6206,60.9022,61.5919,156338.0
2021-03-18 14:50:00,64.33,64.44,64.2,64.29,137692.0,61.6206,61.726,61.4961,61.5823,137692.0
2021-03-18 15:00:00,64.21,64.33,63.88,64.0,56952.0,61.5057,61.6206,61.1896,61.3045,56952.0
2021-03-18 15:10:00,64.11,64.18,63.87,63.97,77528.0,61.4099,61.4769,61.18,61.2758,77528.0
2021-03-18 15:20:00,63.97,63.99,63.65,63.96,94832.0,61.2758,61.2949,60.9692,61.2662,94832.0
2021-03-18 15:30:00,63.99,64.04,63.49,63.53,111386.0,61.2949,61.3428,60.816,60.8543,111386.0
2021-03-18 15:40:00,63.56,63.64,63.23,63.34,145266.0,60.883,60.9597,60.5669,60.6723,145266.0
2021-03-18 15:50:00,63.33,63.62,63.25,63.51,256148.0,60.6627,60.9405,60.5861,60.8351,256148.0
2021-03-19 09:30:00,63.16,63.2,62.24,62.24,264896.0,60.4999,60.5382,59.6186,59.6186,264896.0
2021-03-19 09:40:00,62.23,62.23,61.33,61.44,234934.0,59.609,59.609,58.747,58.8523,234934.0
2021-03-19 09:50:00,61.43,61.98,61.42,61.73,154690.0,58.8427,59.3696,58.8332,59.1301,154690.0
2021-03-19 10:00:00,61.73,61.91,61.58,61.78,148110.0,59.1301,59.3025,58.9864,59.178,148110.0
2021-03-19 10:10:00,61.87,62.27,61.71,62.27,88168.0,59.2642,59.6474,59.1109,59.6474,88168.0
2021-03-19 10:20:00,62.3,62.41,62.15,62.16,144720.0,59.6761,59.7815,59.5324,59.542,144720.0
2021-03-19 10:30:00,62.16,62.2,61.47,61.75,127002.0,59.542,59.5803,58.8811,59.1493,127002.0
2021-03-19 10:40:00,61.72,62.14,61.72,62.13,77266.0,59.1205,59.5228,59.1205,59.5133,77266.0
2021-03-19 10:50:00,62.16,62.37,62.15,62.33,86962.0,59.542,59.7432,59.5324,59.7048,86962.0
2021-03-19 11:00:00,62.38,62.41,62.13,62.13,62252.0,59.7527,59.7815,59.5133,59.5133,62252.0
2021-03-19 11:10:00,62.15,62.15,61.9,62.01,54738.0,59.5324,59.5324,59.2929,59.3983,54738.0
2021-03-19 11:20:00,61.97,62.04,61.72,61.9,42762.0,59.36,59.4271,59.1205,59.2929,42762.0
2021-03-19 11:30:00,61.9,62.39,61.84,62.38,65456.0,59.2929,59.7623,59.2355,59.7527,65456.0
2021-03-19 11:40:00,62.39,62.65,62.37,62.61,80446.0,59.7623,60.0114,59.7432,59.973,80446.0
2021-03-19 11:50:00,62.6,62.8,62.54,62.7,56906.0,59.9635,60.155,59.906,60.0593,56906.0
2021-03-19 12:00:00,62.73,62.84,62.54,62.56,41768.0,60.088,60.1934,59.906,59.9251,41768.0
2021-03-19 12:10:00,62.57,62.7,62.44,62.63,37790.0,59.9347,60.0593,59.8102,59.9922,37790.0
2021-03-19 12:20:00,62.65,62.75,62.65,62.65,11514.0,60.0114,60.1071,60.0114,60.0114,11514.0
2021-03-19 12:30:00,62.75,62.75,62.41,62.44,39458.0,60.1071,60.1071,59.7815,59.8102,39458.0
2021-03-19 12:40:00,62.43,62.76,62.43,62.75,26080.0,59.8006,60.1167,59.8006,60.1071,26080.0
2021-03-19 12:50:00,62.7,62.76,62.57,62.64,16100.0,60.0593,60.1167,59.9347,60.0018,16100.0
2021-03-19 13:00:00,62.62,62.62,62.42,62.52,40578.0,59.9826,59.9826,59.791,59.8868,40578.0
2021-03-19 13:10:00,62.52,62.62,62.46,62.52,25108.0,59.8868,59.9826,59.8294,59.8868,25108.0
2021-03-19 13:20:00,62.54,62.65,62.54,62.65,27314.0,59.906,60.0114,59.906,60.0114,27314.0
2021-03-19 13:30:00,62.65,62.72,62.55,62.66,50168.0,60.0114,60.0784,59.9156,60.0209,50168.0
2021-03-19 13:40:00,62.7,62.74,62.64,62.71,39218.0,60.0593,60.0976,60.0018,60.0688,39218.0
2021-03-19 13:50:00,62.74,62.77,62.6,62.69,67094.0,60.0976,60.1263,59.9635,60.0497,67094.0
2021-03-19 14:00:00,62.76,62.87,62.62,62.63,62194.0,60.1167,60.2221,59.9826,59.9922,62194.0
2021-03-19 14:10:00,62.61,62.69,62.52,62.55,33302.0,59.973,60.0497,59.8868,59.9156,33302.0
2021-03-19 14:20:00,62.52,62.68,62.47,62.67,24908.0,59.8868,60.0401,59.8389,60.0305,24908.0
2021-03-19 14:30:00,62.7,62.71,62.6,62.63,25976.0,60.0593,60.0688,59.9635,59.9922,25976.0
2021-03-19 14:40:00,62.63,62.77,62.63,62.77,22960.0,59.9922,60.1263,59.9922,60.1263,22960.0
2021-03-19 14:50:00,62.73,62.94,62.61,62.94,37524.0,60.088,60.2891,59.973,60.2891,37524.0
2021-03-19 15:00:00,62.92,62.99,62.69,62.76,27054.0,60.27,60.337,60.0497,60.1167,27054.0
2021-03-19 15:10:00,62.74,62.83,62.69,62.7,23176.0,60.0976,60.1838,60.0497,60.0593,23176.0
2021-03-19 15:20:00,62.75,62.78,62.68,62.73,18770.0,60.1071,60.1359,60.0401,60.088,18770.0
2021-03-19 15:30:00,62.74,62.97,62.63,62.77,85010.0,60.0976,60.3179,59.9922,60.1263,85010.0
2021-03-19 15:40:00,62.77,62.93,62.58,62.63,38604.0,60.1263,60.2796,59.9443,59.9922,38604.0
2021-03-19 15:50:00,62.54,62.79,61.92,61.92,142830.0,59.906,60.1455,59.3121,59.3121,142830.0
2021-03-22 09:30:00,61.55,61.85,61.37,61.77,207380.0,58.9577,59.2451,58.7853,59.1684,207380.0
2021-03-22 09:40:00,61.63,62.2,61.56,62.19,128442.0,59.0343,59.5803,58.9673,59.5707,128442.0
2021-03-22 09:50:00,62.22,62.31,62.1,62.19,129220.0,59.5995,59.6857,59.4845,59.5707,129220.0
2021-03-22 10:00:00,62.29,62.33,61.97,62.22,65786.0,59.6665,59.7048,59.36,59.5995,65786.0
2021-03-22 10:10:00,62.23,62.34,62.09,62.3,58060.0,59.609,59.7144,59.4749,59.6761,58060.0
2021-03-22 10:20:00,62.3,62.35,62.04,62.07,58048.0,59.6761,59.724,59.4271,59.4558,58048.0
2021-03-22 10:30:00,62.15,62.33,62.09,62.21,41380.0,59.5324,59.7048,59.4749,59.5899,41380.0
2021-03-22 10:40:00,62.24,62.57,62.18,62.45,258698.0,59.6186,59.9347,59.5612,59.8198,258698.0
2021-03-22 10:50:00,62.44,62.44,62.23,62.24,34484.0,59.8102,59.8102,59.609,59.6186,34484.0
2021-03-22 11:00:00,62.2,62.37,62.2,62.33,25980.0,59.5803,59.7432,59.5803,59.7048,25980.0
2021-03-22 11:10:00,62.32,62.32,62.07,62.09,32962.0,59.6953,59.6953,59.4558,59.4749,32962.0
2021-03-22 11:20:00,62.1,62.25,62.1,62.16,20482.0,59.4845,59.6282,59.4845,59.542,20482.0
2021-03-22 11:30:00,62.17,62.43,62.17,62.4,29498.0,59.5516,59.8006,59.5516,59.7719,29498.0
2021-03-22 11:40:00,62.42,62.52,62.37,62.43,39084.0,59.791,59.8868,59.7432,59.8006,39084.0
2021-03-22 11:50:00,62.38,62.38,62.3,62.36,9438.0,59.7527,59.7527,59.6761,59.7336,9438.0
2021-03-22 12:00:00,62.42,62.47,62.29,62.3,10736.0,59.791,59.8389,59.6665,59.6761,10736.0
2021-03-22 12:10:00,62.29,62.36,62.28,62.34,21408.0,59.6665,59.7336,59.6569,59.7144,21408.0
2021-03-22 12:20:00,62.35,62.4,62.29,62.4,18018.0,59.724,59.7719,59.6665,59.7719,18018.0
2021-03-22 12:30:00,62.42,62.49,62.35,62.49,15112.0,59.791,59.8581,59.724,59.8581,15112.0
2021-03-22 12:40:00,62.45,62.57,62.45,62.49,27456.0,59.8198,59.9347,59.8198,59.8581,27456.0
2021-03-22 12:50:00,62.49,62.52,62.47,62.49,19428.0,59.8581,59.8868,59.8389,59.8581,19428.0
2021-03-22 13:00:00,62.52,62.52,62.4,62.4,9746.0,59.8868,59.8868,59.7719,59.7719,9746.0
2021-03-22 13:10:00,62.4,62.6,62.35,62.6,19340.0,59.7719,59.9635,59.724,59.9635,19340.0
2021-03-22 13:20:00,62.62,62.71,62.6,62.67,20248.0,59.9826,60.0688,59.9635,60.0305,20248.0
2021-03-22 13:30:00,62.71,62.75,62.65,62.65,67378.0,60.0688,60.1071,60.0114,60.0114,67378.0
2021-03-22 13:40:00,62.66,62.72,62.62,62.65,17960.0,60.0209,60.0784,59.9826,60.0114,17960.0
2021-03-22 13:50:00,62.63,62.64,62.58,62.64,15946.0,59.9922,60.0018,59.9443,60.0018,15946.0
2021-03-22 14:00:00,62.61,62.85,62.6,62.82,29616.0,59.973,60.2029,59.9635,60.1742,29616.0
2021-03-22 14:10:00,62.83,62.83,62.72,62.75,18310.0,60.1838,60.1838,60.0784,60.1071,18310.0
2021-03-22 14:20:00,62.72,62.81,62.68,62.81,26942.0,60.0784,60.1646,60.0401,60.1646,26942.0
2021-03-22 14:30:00,62.81,63.04,62.81,63.02,59260.0,60.1646,60.3849,60.1646,60.3658,59260.0
2021-03-22 14:40:00,63.02,63.02,62.92,62.96,33940.0,60.3658,60.3658,60.27,60.3083,33940.0
2021-03-22 14:50:00,62.99,63.02,62.92,62.94,21204.0,60.337,60.3658,60.27,60.2891,21204.0
2021-03-22 15:00:00,62.96,63.05,62.94,63.02,23782.0,60.3083,60.3945,60.2891,60.3658,23782.0
2021-03-22 15:10:00,63.02,63.06,62.94,62.95,20502.0,60.3658,60.4041,60.2891,60.2987,20502.0
2021-03-22 15:20:00,62.99,63.02,62.84,62.84,43042.0,60.337,60.3658,60.1934,60.1934,43042.0
2021-03-22 15:30:00,62.81,62.85,62.66,62.74,59510.0,60.1646,60.2029,60.0209,60.0976,59510.0
2021-03-22 15:40:00,62.79,62.81,62.62,62.62,28962.0,60.1455,60.1646,59.9826,59.9826,28962.0
2021-03-22 15:50:00,62.62,62.71,62.52,62.66,40280.0,59.9826,60.0688,59.8868,60.0209,40280.0
2021-03-23 09:30:00,62.07,62.37,61.97,62.31,130372.0,59.5135,59.8012,59.4177,59.7437,130372.0
2021-03-23 09:40:00,62.31,62.4,62.17,62.29,97138.0,59.7437,59.83,59.6094,59.7245,97138.0
2021-03-23 09:50:00,62.27,62.6,62.19,62.59,71336.0,59.7053,60.0217,59.6286,60.0121,71336.0
2021-03-23 10:00:00,62.59,62.69,62.44,62.49,68834.0,60.0121,60.108,59.8683,59.9162,68834.0
2021-03-23 10:10:00,62.49,62.69,62.4,62.66,31418.0,59.9162,60.108,59.83,60.0792,31418.0
2021-03-23 10:20:00,62.69,62.71,62.41,62.41,33220.0,60.108,60.1272,59.8395,59.8395,33220.0
2021-03-23 10:30:00,62.37,62.45,61.83,61.89,76544.0,59.8012,59.8779,59.2834,59.341,76544.0
2021-03-23 10:40:00,61.85,61.99,61.72,61.95,67670.0,59.3026,59.4368,59.178,59.3985,67670.0
2021-03-23 10:50:00,61.92,62.15,61.89,62.04,47448.0,59.3697,59.5902,59.341,59.4848,47448.0
2021-03-23 11:00:00,62.11,62.32,62.02,62.32,33398.0,59.5519,59.7532,59.4656,59.7532,33398.0
2021-03-23 11:10:00,62.32,62.55,62.26,62.47,50598.0,59.7532,59.9738,59.6957,59.8971,50598.0
2021-03-23 11:20:00,62.48,62.53,62.35,62.52,29074.0,59.9067,59.9546,59.782,59.945,29074.0
2021-03-23 11:30:00,62.56,62.56,62.3,62.3,24082.0,59.9834,59.9834,59.7341,59.7341,24082.0
2021-03-23 11:40:00,62.33,62.38,62.25,62.32,27812.0,59.7628,59.8108,59.6861,59.7532,27812.0
2021-03-23 11:50:00,62.33,62.45,62.22,62.43,15696.0,59.7628,59.8779,59.6574,59.8587,15696.0
2021-03-23 12:00:00,62.48,62.63,62.24,62.38,66762.0,59.9067,60.0505,59.6765,59.8108,66762.0
2021-03-23 12:10:00,62.39,62.43,62.28,62.35,31220.0,59.8204,59.8587,59.7149,59.782,31220.0
2021-03-23 12:20:00,62.35,62.45,62.3,62.31,20658.0,59.782,59.8779,59.7341,59.7437,20658.0
2021-03-23 12:30:00,62.35,62.38,62.21,62.38,14200.0,59.782,59.8108,59.6478,59.8108,14200.0
2021-03-23 12:40:00,62.37,62.37,62.24,62.26,19464.0,59.8012,59.8012,59.6765,59.6957,19464.0
2021-03-23 12:50:00,62.35,62.45,62.34,62.4,11158.0,59.782,59.8779,59.7724,59.83,11158.0
2021-03-23 13:00:00,62.42,62.53,62.41,62.46,65832.0,59.8491,59.9546,59.8395,59.8875,65832.0
2021-03-23 13:10:00,62.46,62.51,62.41,62.51,14186.0,59.8875,59.9354,59.8395,59.9354,14186.0
2021-03-23 13:20:00,62.52,62.52,62.42,62.49,8792.0,59.945,59.945,59.8491,59.9162,8792.0
2021-03-23 13:30:00,62.48,62.48,62.17,62.18,23394.0,59.9067,59.9067,59.6094,59.619,23394.0
2021-03-23 13:40:00,62.16,62.16,61.8,61.94,44720.0,59.5998,59.5998,59.2547,59.3889,44720.0
2021-03-23 13:50:00,61.93,61.96,61.77,61.86,98814.0,59.3793,59.4081,59.2259,59.3122,98814.0
2021-03-23 14:00:00,61.85,61.9,61.7,61.9,62056.0,59.3026,59.3505,59.1588,59.3505,62056.0
2021-03-23 14:10:00,61.91,62.01,61.85,61.93,52076.0,59.3601,59.456,59.3026,59.3793,52076.0
2021-03-23 14:20:00,61.97,61.97,61.84,61.93,12340.0,59.4177,59.4177,59.293,59.3793,12340.0
2021-03-23 14:30:00,61.94,61.95,61.7,61.76,31906.0,59.3889,59.3985,59.1588,59.2163,31906.0
2021-03-23 14:40:00,61.76,61.76,61.54,61.72,65742.0,59.2163,59.2163,59.0054,59.178,65742.0
2021-03-23 14:50:00,61.71,61.71,61.26,61.27,89666.0,59.1684,59.1684,58.7369,58.7465,89666.0
2021-03-23 15:00:00,61.27,61.42,61.08,61.21,69408.0,58.7465,58.8903,58.5643,58.689,69408.0
2021-03-23 15:10:00,61.22,61.22,60.88,60.98,108436.0,58.6986,58.6986,58.3726,58.4684,108436.0
2021-03-23 15:20:00,60.95,60.97,60.56,60.76,130140.0,58.4397,58.4588,58.0657,58.2575,130140.0
2021-03-23 15:30:00,60.66,60.79,60.43,60.43,78932.0,58.1616,58.2863,57.9411,57.9411,78932.0
2021-03-23 15:40:00,60.42,60.85,60.42,60.63,94458.0,57.9315,58.3438,57.9315,58.1329,94458.0
2021-03-23 15:50:00,60.61,60.88,60.42,60.8,160214.0,58.1137,58.3726,57.9315,58.2958,160214.0
2021-03-24 09:30:00,61.46,62.13,61.39,62.12,225808.0,58.9287,59.5711,58.8615,59.5615,225808.0
2021-03-24 09:40:00,62.1,62.49,62.05,62.22,170272.0,59.5423,59.9162,59.4944,59.6574,170272.0
2021-03-24 09:50:00,62.17,62.23,61.92,62.04,138362.0,59.6094,59.667,59.3697,59.4848,138362.0
2021-03-24 10:00:00,62.05,62.49,62.05,62.35,89422.0,59.4944,59.9162,59.4944,59.782,89422.0
2021-03-24 10:10:00,62.38,62.6,62.17,62.27,92124.0,59.8108,60.0217,59.6094,59.7053,92124.0
2021-03-24 10:20:00,62.3,62.48,62.23,62.29,82144.0,59.7341,59.9067,59.667,59.7245,82144.0
2021-03-24 10:30:00,62.27,62.48,62.2,62.38,50748.0,59.7053,59.9067,59.6382,59.8108,50748.0
2021-03-24 10:40:00,62.44,62.68,62.43,62.63,75566.0,59.8683,60.0984,59.8587,60.0505,75566.0
2021-03-24 10:50:00,62.66,62.72,62.62,62.67,39290.0,60.0792,60.1368,60.0409,60.0888,39290.0
2021-03-24 11:00:00,62.72,62.83,62.63,62.73,61684.0,60.1368,60.2422,60.0505,60.1464,61684.0
2021-03-24 11:10:00,62.74,62.76,62.46,62.48,49770.0,60.1559,60.1751,59.8875,59.9067,49770.0
2021-03-24 11:20:00,62.45,62.52,62.36,62.38,19496.0,59.8779,59.945,59.7916,59.8108,19496.0
2021-03-24 11:30:00,62.45,62.5,62.41,62.49,11104.0,59.8779,59.9258,59.8395,59.9162,11104.0
2021-03-24 11:40:00,62.46,62.46,62.31,62.37,28472.0,59.8875,59.8875,59.7437,59.8012,28472.0
2021-03-24 11:50:00,62.35,62.4,62.24,62.32,31280.0,59.782,59.83,59.6765,59.7532,31280.0
2021-03-24 12:00:00,62.34,62.6,62.32,62.6,25324.0,59.7724,60.0217,59.7532,60.0217,25324.0
2021-03-24 12:10:00,62.59,62.71,62.49,62.64,18784.0,60.0121,60.1272,59.9162,60.0601,18784.0
2021-03-24 12:20:00,62.67,62.69,62.55,62.63,17544.0,60.0888,60.108,59.9738,60.0505,17544.0
2021-03-24 12:30:00,62.68,62.71,62.49,62.65,93200.0,60.0984,60.1272,59.9162,60.0697,93200.0
2021-03-24 12:40:00,62.63,62.76,62.44,62.44,23156.0,60.0505,60.1751,59.8683,59.8683,23156.0
2021-03-24 12:50:00,62.42,62.46,62.35,62.41,20008.0,59.8491,59.8875,59.782,59.8395,20008.0
2021-03-24 13:00:00,62.41,62.42,62.1,62.21,26746.0,59.8395,59.8491,59.5423,59.6478,26746.0
2021-03-24 13:10:00,62.16,62.16,61.84,61.93,45430.0,59.5998,59.5998,59.293,59.3793,45430.0
2021-03-24 13:20:00,61.94,62.2,61.94,62.18,28608.0,59.3889,59.6382,59.3889,59.619,28608.0
2021-03-24 13:30:00,62.2,62.24,62.11,62.22,21458.0,59.6382,59.6765,59.5519,59.6574,21458.0
2021-03-24 13:40:00,62.21,62.27,61.83,62.2,31348.0,59.6478,59.7053,59.2834,59.6382,31348.0
2021-03-24 13:50:00,62.31,62.38,62.27,62.38,23572.0,59.7437,59.8108,59.7053,59.8108,23572.0
2021-03-24 14:00:00,62.35,62.35,62.15,62.32,21784.0,59.782,59.782,59.5902,59.7532,21784.0
2021-03-24 14:10:00,62.29,62.35,62.19,62.31,20966.0,59.7245,59.782,59.6286,59.7437,20966.0
2021-03-24 14:20:00,62.27,62.35,61.95,61.95,39072.0,59.7053,59.782,59.3985,59.3985,39072.0
2021-03-24 14:30:00,61.83,61.9,61.69,61.73,22336.0,59.2834,59.3505,59.1492,59.1875,22336.0
2021-03-24 14:40:00,61.77,61.92,61.56,61.92,59568.0,59.2259,59.3697,59.0245,59.3697,59568.0
2021-03-24 14:50:00,61.91,61.91,61.48,61.49,67778.0,59.3601,59.3601,58.9478,58.9574,67778.0
2021-03-24 15:00:00,61.51,61.83,61.49,61.73,38474.0,58.9766,59.2834,58.9574,59.1875,38474.0
2021-03-24 15:10:00,61.73,61.85,61.64,61.85,17388.0,59.1875,59.3026,59.1013,59.3026,17388.0
2021-03-24 15:20:00,61.8,61.8,61.49,61.54,21938.0,59.2547,59.2547,58.9574,59.0054,21938.0
2021-03-24 15:30:00,61.51,61.55,61.28,61.3,62248.0,58.9766,59.015,58.7561,58.7753,62248.0
2021-03-24 15:40:00,61.27,61.47,61.24,61.33,62016.0,58.7465,58.9383,58.7177,58.804,62016.0
2021-03-24 15:50:00,61.3,61.35,60.78,60.78,92306.0,58.7753,58.8232,58.2767,58.2767,92306.0
2021-03-25 09:30:00,59.96,60.09,59.59,59.67,242594.0,57.4904,57.6151,57.1357,57.2124,242594.0
2021-03-25 09:40:00,59.66,59.93,59.43,59.77,142050.0,57.2028,57.4617,56.9823,57.3083,142050.0
2021-03-25 09:50:00,59.74,59.8,59.29,59.75,155574.0,57.2795,57.337,56.848,57.2891,155574.0
2021-03-25 10:00:00,59.73,60.22,59.66,60.22,159086.0,57.2699,57.7397,57.2028,57.7397,159086.0
2021-03-25 10:10:00,60.21,60.27,59.84,59.9,73044.0,57.7301,57.7877,57.3754,57.4329,73044.0
2021-03-25 10:20:00,59.99,60.13,59.8,59.84,75408.0,57.5192,57.6534,57.337,57.3754,75408.0
2021-03-25 10:30:00,59.85,59.9,59.59,59.68,50498.0,57.385,57.4329,57.1357,57.222,50498.0
2021-03-25 10:40:00,59.66,59.66,59.16,59.19,52178.0,57.2028,57.2028,56.7234,56.7522,52178.0
2021-03-25 10:50:00,59.15,59.27,58.9,59.27,181276.0,56.7138,56.8289,56.4741,56.8289,181276.0
2021-03-25 11:00:00,59.27,59.27,58.8,58.99,103404.0,56.8289,56.8289,56.3782,56.5604,103404.0
2021-03-25 11:10:00,58.96,59.63,58.96,59.63,160954.0,56.5316,57.174,56.5316,57.174,160954.0
2021-03-25 11:20:00,59.63,59.9,59.47,59.88,75248.0,57.174,57.4329,57.0206,57.4137,75248.0
2021-03-25 11:30:00,59.92,60.28,59.87,60.2,158606.0,57.4521,57.7973,57.4042,57.7206,158606.0
2021-03-25 11:40:00,60.11,60.16,59.8,59.94,46098.0,57.6343,57.6822,57.337,57.4713,46098.0
2021-03-25 11:50:00,59.87,60.63,59.85,60.62,86952.0,57.4042,58.1329,57.385,58.1233,86952.0
2021-03-25 12:00:00,60.64,60.73,60.35,60.4,135768.0,58.1424,58.2287,57.8644,57.9123,135768.0
2021-03-25 12:10:00,60.41,60.75,60.37,60.71,92316.0,57.9219,58.2479,57.8836,58.2096,92316.0
2021-03-25 12:20:00,60.67,60.82,60.55,60.66,76538.0,58.1712,58.315,58.0561,58.1616,76538.0
2021-03-25 12:30:00,60.69,60.84,60.69,60.82,63360.0,58.1904,58.3342,58.1904,58.315,63360.0
2021-03-25 12:40:00,60.84,61.1,60.8,61.06,65098.0,58.3342,58.5835,58.2958,58.5451,65098.0
2021-03-25 12:50:00,61.06,61.09,60.98,61.07,43614.0,58.5451,58.5739,58.4684,58.5547,43614.0
2021-03-25 13:00:00,61.08,61.18,60.82,61.04,165246.0,58.5643,58.6602,58.315,58.526,165246.0
2021-03-25 13:10:00,61.09,61.29,60.97,61.17,84442.0,58.5739,58.7657,58.4588,58.6506,84442.0
2021-03-25 13:20:00,61.21,61.21,61.01,61.02,59182.0,58.689,58.689,58.4972,58.5068,59182.0
2021-03-25 13:30:00,61.02,61.1,60.83,61.06,44674.0,58.5068,58.5835,58.3246,58.5451,44674.0
2021-03-25 13:40:00,61.08,61.48,61.07,61.23,81374.0,58.5643,58.9478,58.5547,58.7081,81374.0
2021-03-25 13:50:00,61.2,61.21,60.89,60.89,15974.0,58.6794,58.689,58.3821,58.3821,15974.0
2021-03-25 14:00:00,60.88,60.95,60.76,60.85,45360.0,58.3726,58.4397,58.2575,58.3438,45360.0
2021-03-25 14:10:00,60.84,61.15,60.82,61.15,50372.0,58.3342,58.6314,58.315,58.6314,50372.0
2021-03-25 14:20:00,61.13,61.13,60.7,60.71,48942.0,58.6123,58.6123,58.2,58.2096,48942.0
2021-03-25 14:30:00,60.72,61.2,60.72,61.19,115352.0,58.2191,58.6794,58.2191,58.6698,115352.0
2021-03-25 14:40:00,61.16,61.4,61.16,61.29,32302.0,58.641,58.8711,58.641,58.7657,32302.0
2021-03-25 14:50:00,61.34,61.46,61.24,61.4,41180.0,58.8136,58.9287,58.7177,58.8711,41180.0
2021-03-25 15:00:00,61.38,61.56,61.38,61.49,40650.0,58.852,59.0245,58.852,58.9574,40650.0
2021-03-25 15:10:00,61.45,61.84,61.45,61.81,79920.0,58.9191,59.293,58.9191,59.2643,79920.0
2021-03-25 15:20:00,61.78,61.87,61.68,61.83,75070.0,59.2355,59.3218,59.1396,59.2834,75070.0
2021-03-25 15:30:00,61.83,61.99,61.77,61.91,100282.0,59.2834,59.4368,59.2259,59.3601,100282.0
2021-03-25 15:40:00,61.97,62.05,61.85,61.95,75230.0,59.4177,59.4944,59.3026,59.3985,75230.0
2021-03-25 15:50:00,61.99,62.19,61.88,61.91,194082.0,59.4368,59.6286,59.3314,59.3601,194082.0
2021-03-26 09:30:00,62.77,62.93,62.57,62.78,451870.0,60.1847,60.3381,59.9929,60.1943,451870.0
2021-03-26 09:40:00,62.71,62.81,62.52,62.56,124768.0,60.1272,60.2231,59.945,59.9834,124768.0
2021-03-26 09:50:00,62.57,62.71,62.38,62.7,138460.0,59.9929,60.1272,59.8108,60.1176,138460.0
2021-03-26 10:00:00,62.68,62.91,62.67,62.78,121696.0,60.0984,60.3189,60.0888,60.1943,121696.0
2021-03-26 10:10:00,62.77,63.02,62.72,63.02,115118.0,60.1847,60.4244,60.1368,60.4244,115118.0
2021-03-26 10:20:00,63.02,63.23,62.98,63.2,144534.0,60.4244,60.6258,60.3861,60.597,144534.0
2021-03-26 10:30:00,63.2,63.3,62.91,62.91,90110.0,60.597,60.6929,60.3189,60.3189,90110.0
2021-03-26 10:40:00,62.97,63.01,62.87,62.9,55674.0,60.3765,60.4148,60.2806,60.3094,55674.0
2021-03-26 10:50:00,62.88,62.99,62.75,62.77,89170.0,60.2902,60.3957,60.1655,60.1847,89170.0
2021-03-26 11:00:00,62.82,62.96,62.71,62.94,42218.0,60.2327,60.3669,60.1272,60.3477,42218.0
2021-03-26 11:10:00,62.95,62.95,62.55,62.59,70450.0,60.3573,60.3573,59.9738,60.0121,70450.0
2021-03-26 11:20:00,62.6,62.62,62.44,62.54,50694.0,60.0217,60.0409,59.8683,59.9642,50694.0
2021-03-26 11:30:00,62.63,62.82,62.57,62.79,43128.0,60.0505,60.2327,59.9929,60.2039,43128.0
2021-03-26 11:40:00,62.83,62.87,62.76,62.84,47032.0,60.2422,60.2806,60.1751,60.2518,47032.0
2021-03-26 11:50:00,62.84,62.87,62.7,62.74,29892.0,60.2518,60.2806,60.1176,60.1559,29892.0
2021-03-26 12:00:00,62.78,62.84,62.69,62.73,25156.0,60.1943,60.2518,60.108,60.1464,25156.0
2021-03-26 12:10:00,62.7,62.87,62.7,62.81,11658.0,60.1176,60.2806,60.1176,60.2231,11658.0
2021-03-26 12:20:00,62.79,62.84,62.74,62.83,22576.0,60.2039,60.2518,60.1559,60.2422,22576.0
2021-03-26 12:30:00,62.88,63.08,62.87,63.07,138686.0,60.2902,60.4819,60.2806,60.4724,138686.0
2021-03-26 12:40:00,63.09,63.29,63.08,63.28,49568.0,60.4915,60.6833,60.4819,60.6737,49568.0
2021-03-26 12:50:00,63.27,63.38,63.19,63.21,90238.0,60.6641,60.7696,60.5874,60.6066,90238.0
2021-03-26 13:00:00,63.19,63.44,63.17,63.44,52214.0,60.5874,60.8271,60.5682,60.8271,52214.0
2021-03-26 13:10:00,63.42,63.42,63.22,63.26,61314.0,60.8079,60.8079,60.6162,60.6545,61314.0
2021-03-26 13:20:00,63.27,63.32,63.19,63.19,41046.0,60.6641,60.7121,60.5874,60.5874,41046.0
2021-03-26 13:30:00,63.26,63.26,62.95,62.95,71608.0,60.6545,60.6545,60.3573,60.3573,71608.0
2021-03-26 13:40:00,62.92,62.96,62.65,62.66,46608.0,60.3285,60.3669,60.0697,60.0792,46608.0
2021-03-26 13:50:00,62.66,63.01,62.66,63.01,66620.0,60.0792,60.4148,60.0792,60.4148,66620.0
2021-03-26 14:00:00,62.99,63.01,62.61,62.62,63824.0,60.3957,60.4148,60.0313,60.0409,63824.0
2021-03-26 14:10:00,62.63,62.72,62.23,62.48,89082.0,60.0505,60.1368,59.667,59.9067,89082.0
2021-03-26 14:20:00,62.47,62.79,62.47,62.75,139428.0,59.8971,60.2039,59.8971,60.1655,139428.0
2021-03-26 14:30:00,62.79,62.98,62.67,62.86,59722.0,60.2039,60.3861,60.0888,60.271,59722.0
2021-03-26 14:40:00,62.82,62.87,62.32,62.37,72288.0,60.2327,60.2806,59.7532,59.8012,72288.0
2021-03-26 14:50:00,62.3,63.04,62.3,63.02,76552.0,59.7341,60.4436,59.7341,60.4244,76552.0
2021-03-26 15:00:00,63.02,63.04,62.83,62.84,57866.0,60.4244,60.4436,60.2422,60.2518,57866.0
2021-03-26 15:10:00,62.84,63.2,62.83,63.2,161126.0,60.2518,60.597,60.2422,60.597,161126.0
2021-03-26 15:20:00,63.2,63.23,63.01,63.13,106762.0,60.597,60.6258,60.4148,60.5299,106762.0
2021-03-26 15:30:00,63.17,63.43,63.14,63.29,101132.0,60.5682,60.8175,60.5395,60.6833,101132.0
2021-03-26 15:40:00,63.35,63.51,63.25,63.51,77972.0,60.7408,60.8942,60.6449,60.8942,77972.0
2021-03-26 15:50:00,63.52,64.61,63.42,64.44,228608.0,60.9038,61.9489,60.8079,61.7859,228608.0
2021-03-29 09:30:00,63.69,64.52,63.66,64.49,217566.0,61.0668,61.8626,61.0381,61.8339,217566.0
2021-03-29 09:40:00,64.53,64.64,64.14,64.16,176982.0,61.8722,61.9777,61.4983,61.5175,176982.0
2021-03-29 09:50:00,64.19,64.35,64.1,64.21,89756.0,61.5462,61.6996,61.4599,61.5654,89756.0
2021-03-29 10:00:00,64.16,64.58,64.04,64.3,158396.0,61.5175,61.9202,61.4024,61.6517,158396.0
2021-03-29 10:10:00,64.27,64.41,64.17,64.27,75662.0,61.6229,61.7572,61.5271,61.6229,75662.0
2021-03-29 10:20:00,64.25,64.28,63.85,63.88,89428.0,61.6038,61.6325,61.2202,61.249,89428.0
2021-03-29 10:30:00,63.85,64.05,63.65,63.98,114512.0,61.2202,61.412,61.0285,61.3449,114512.0
2021-03-29 10:40:00,63.88,63.89,63.63,63.73,84338.0,61.249,61.2586,61.0093,61.1052,84338.0
2021-03-29 10:50:00,63.7,63.82,63.49,63.65,67826.0,61.0764,61.1915,60.8751,61.0285,67826.0
2021-03-29 11:00:00,63.61,63.78,63.52,63.63,53764.0,60.9901,61.1531,60.9038,61.0093,53764.0
2021-03-29 11:10:00,63.65,63.77,63.52,63.58,35052.0,61.0285,61.1435,60.9038,60.9614,35052.0
2021-03-29 11:20:00,63.6,63.98,63.59,63.94,77984.0,60.9805,61.3449,60.9709,61.3065,77984.0
2021-03-29 11:30:00,63.95,64.07,63.85,63.98,82812.0,61.3161,61.4312,61.2202,61.3449,82812.0
2021-03-29 11:40:00,63.97,64.11,63.96,64.03,31446.0,61.3353,61.4695,61.3257,61.3928,31446.0
2021-03-29 11:50:00,64.04,64.28,63.98,64.25,58752.0,61.4024,61.6325,61.3449,61.6038,58752.0
2021-03-29 12:00:00,64.22,64.32,63.98,64.02,118406.0,61.575,61.6709,61.3449,61.3832,118406.0
2021-03-29 12:10:00,64.03,64.03,63.82,63.9,46132.0,61.3928,61.3928,61.1915,61.2682,46132.0
2021-03-29 12:20:00,63.88,64.28,63.85,64.25,76490.0,61.249,61.6325,61.2202,61.6038,76490.0
2021-03-29 12:30:00,64.22,64.61,64.19,64.55,117940.0,61.575,61.9489,61.5462,61.8914,117940.0
2021-03-29 12:40:00,64.52,64.7,64.48,64.63,74832.0,61.8626,62.0352,61.8243,61.9681,74832.0
2021-03-29 12:50:00,64.64,64.81,64.54,64.74,44734.0,61.9777,62.1407,61.8818,62.0736,44734.0
2021-03-29 13:00:00,64.78,65.08,64.78,64.85,150598.0,62.1119,62.3996,62.1119,62.179,150598.0
2021-03-29 13:10:00,64.88,64.98,64.8,64.82,53926.0,62.2078,62.3037,62.1311,62.1503,53926.0
2021-03-29 13:20:00,64.83,64.88,64.65,64.69,35580.0,62.1599,62.2078,61.9873,62.0256,35580.0
2021-03-29 13:30:00,64.71,65.11,64.66,64.86,75266.0,62.0448,62.4283,61.9969,62.1886,75266.0
2021-03-29 13:40:00,64.86,64.98,64.72,64.91,136134.0,62.1886,62.3037,62.0544,62.2366,136134.0
2021-03-29 13:50:00,64.85,65.0,64.69,64.71,41318.0,62.179,62.3229,62.0256,62.0448,41318.0
2021-03-29 14:00:00,64.69,64.91,64.58,64.9,34876.0,62.0256,62.2366,61.9202,62.227,34876.0
2021-03-29 14:10:00,64.86,64.96,64.64,64.77,125498.0,62.1886,62.2845,61.9777,62.1023,125498.0
2021-03-29 14:20:00,64.83,64.92,64.78,64.88,117462.0,62.1599,62.2462,62.1119,62.2078,117462.0
2021-03-29 14:30:00,64.83,64.89,64.64,64.73,57870.0,62.1599,62.2174,61.9777,62.064,57870.0
2021-03-29 14:40:00,64.72,65.19,64.71,65.09,90076.0,62.0544,62.505,62.0448,62.4092,90076.0
2021-03-29 14:50:00,65.09,65.15,64.83,64.96,59994.0,62.4092,62.4667,62.1599,62.2845,59994.0
2021-03-29 15:00:00,65.0,65.25,65.0,65.19,50776.0,62.3229,62.5626,62.3229,62.505,50776.0
2021-03-29 15:10:00,65.16,65.35,65.12,65.28,57590.0,62.4763,62.6585,62.4379,62.5913,57590.0
2021-03-29 15:20:00,65.31,65.55,65.26,65.51,65904.0,62.6201,62.8502,62.5722,62.8119,65904.0
2021-03-29 15:30:00,65.48,65.5,65.29,65.41,67784.0,62.7831,62.8023,62.6009,62.716,67784.0
2021-03-29 15:40:00,65.4,65.44,65.04,65.08,109880.0,62.7064,62.7447,62.3612,62.3996,109880.0
2021-03-29 15:50:00,65.08,65.21,64.88,65.07,159888.0,62.3996,62.5242,62.2078,62.39,159888.0
2021-03-30 09:30:00,64.75,64.89,64.53,64.53,126548.0,62.0832,62.2174,61.8722,61.8722,126548.0
2021-03-30 09:40:00,64.52,64.72,64.38,64.39,160378.0,61.8626,62.0544,61.7284,61.738,160378.0
2021-03-30 09:50:00,64.46,64.7,64.28,64.69,96104.0,61.8051,62.0352,61.6325,62.0256,96104.0
2021-03-30 10:00:00,64.67,64.76,64.36,64.48,78672.0,62.0065,62.0928,61.7092,61.8243,78672.0
2021-03-30 10:10:00,64.52,64.79,64.44,64.44,103758.0,61.8626,62.1215,61.7859,61.7859,103758.0
2021-03-30 10:20:00,64.39,64.89,64.24,64.87,105760.0,61.738,62.2174,61.5942,62.1982,105760.0
2021-03-30 10:30:00,64.84,65.05,64.75,64.8,88778.0,62.1695,62.3708,62.0832,62.1311,88778.0
2021-03-30 10:40:00,64.8,64.87,64.7,64.85,84366.0,62.1311,62.1982,62.0352,62.179,84366.0
2021-03-30 10:50:00,64.86,64.86,64.51,64.55,69424.0,62.1886,62.1886,61.853,61.8914,69424.0
2021-03-30 11:00:00,64.51,64.64,64.5,64.64,33184.0,61.853,61.9777,61.8435,61.9777,33184.0
2021-03-30 11:10:00,64.64,64.74,64.57,64.6,61500.0,61.9777,62.0736,61.9106,61.9393,61500.0
2021-03-30 11:20:00,64.63,64.64,64.48,64.52,29146.0,61.9681,61.9777,61.8243,61.8626,29146.0
2021-03-30 11:30:00,64.52,64.57,64.33,64.34,53650.0,61.8626,61.9106,61.6805,61.69,53650.0
2021-03-30 11:40:00,64.37,64.67,64.34,64.4,66020.0,61.7188,62.0065,61.69,61.7476,66020.0
2021-03-30 11:50:00,64.38,64.39,64.19,64.26,53178.0,61.7284,61.738,61.5462,61.6133,53178.0
2021-03-30 12:00:00,64.25,64.34,64.17,64.24,60220.0,61.6038,61.69,61.5271,61.5942,60220.0
2021-03-30 12:10:00,64.25,64.25,64.05,64.06,20748.0,61.6038,61.6038,61.412,61.4216,20748.0
2021-03-30 12:20:00,64.04,64.22,63.95,64.17,52518.0,61.4024,61.575,61.3161,61.5271,52518.0
2021-03-30 12:30:00,64.16,64.39,64.16,64.33,62068.0,61.5175,61.738,61.5175,61.6805,62068.0
2021-03-30 12:40:00,64.35,64.35,64.17,64.2,28606.0,61.6996,61.6996,61.5271,61.5558,28606.0
2021-03-30 12:50:00,64.18,64.33,64.15,64.31,21014.0,61.5366,61.6805,61.5079,61.6613,21014.0
2021-03-30 13:00:00,64.27,64.27,64.11,64.22,20878.0,61.6229,61.6229,61.4695,61.575,20878.0
2021-03-30 13:10:00,64.25,64.36,64.21,64.33,30160.0,61.6038,61.7092,61.5654,61.6805,30160.0
2021-03-30 13:20:00,64.37,64.47,64.35,64.39,29474.0,61.7188,61.8147,61.6996,61.738,29474.0
2021-03-30 13:30:00,64.41,64.47,64.3,64.47,42640.0,61.7572,61.8147,61.6517,61.8147,42640.0
2021-03-30 13:40:00,64.43,64.5,64.36,64.39,28452.0,61.7763,61.8435,61.7092,61.738,28452.0
2021-03-30 13:50:00,64.41,64.47,64.38,64.4,12436.0,61.7572,61.8147,61.7284,61.7476,12436.0
2021-03-30 14:00:00,64.39,64.53,64.29,64.53,46856.0,61.738,61.8722,61.6421,61.8722,46856.0
2021-03-30 14:10:00,64.49,64.64,64.45,64.59,40228.0,61.8339,61.9777,61.7955,61.9298,40228.0
2021-03-30 14:20:00,64.61,64.61,64.48,64.57,36448.0,61.9489,61.9489,61.8243,61.9106,36448.0
2021-03-30 14:30:00,64.58,64.64,64.4,64.4,63516.0,61.9202,61.9777,61.7476,61.7476,63516.0
2021-03-30 14:40:00,64.42,64.51,64.37,64.47,19996.0,61.7668,61.853,61.7188,61.8147,19996.0
2021-03-30 14:50:00,64.5,64.83,64.43,64.82,84902.0,61.8435,62.1599,61.7763,62.1503,84902.0
2021-03-30 15:00:00,64.79,64.99,64.71,64.85,72466.0,62.1215,62.3133,62.0448,62.179,72466.0
2021-03-30 15:10:00,64.83,64.84,64.63,64.67,71084.0,62.1599,62.1695,61.9681,62.0065,71084.0
2021-03-30 15:20:00,64.67,64.78,64.66,64.75,35272.0,62.0065,62.1119,61.9969,62.0832,35272.0
2021-03-30 15:30:00,64.77,64.86,64.6,64.6,83636.0,62.1023,62.1886,61.9393,61.9393,83636.0
2021-03-30 15:40:00,64.58,64.61,64.35,64.35,68728.0,61.9202,61.9489,61.6996,61.6996,68728.0
2021-03-30 15:50:00,64.25,64.58,63.98,64.55,203166.0,61.6038,61.9202,61.3449,61.8914,203166.0
2021-03-31 09:30:00,64.44,65.06,64.44,64.95,252106.0,61.7859,62.3804,61.7859,62.2749,252106.0
2021-03-31 09:40:00,64.97,65.01,64.74,64.75,121860.0,62.2941,62.3325,62.0736,62.0832,121860.0
2021-03-31 09:50:00,64.74,64.74,64.48,64.51,99824.0,62.0736,62.0736,61.8243,61.853,99824.0
2021-03-31 10:00:00,64.52,64.61,64.43,64.47,97940.0,61.8626,61.9489,61.7763,61.8147,97940.0
2021-03-31 10:10:00,64.46,64.47,64.24,64.36,116778.0,61.8051,61.8147,61.5942,61.7092,116778.0
2021-03-31 10:20:00,64.36,64.47,64.23,64.26,59466.0,61.7092,61.8147,61.5846,61.6133,59466.0
2021-03-31 10:30:00,64.25,64.35,64.19,64.28,58580.0,61.6038,61.6996,61.5462,61.6325,58580.0
2021-03-31 10:40:00,64.33,64.49,64.26,64.37,62534.0,61.6805,61.8339,61.6133,61.7188,62534.0
2021-03-31 10:50:00,64.31,64.54,64.29,64.44,61688.0,61.6613,61.8818,61.6421,61.7859,61688.0
2021-03-31 11:00:00,64.48,64.54,64.38,64.44,39200.0,61.8243,61.8818,61.7284,61.7859,39200.0
2021-03-31 11:10:00,64.42,64.46,64.33,64.37,17826.0,61.7668,61.8051,61.6805,61.7188,17826.0
2021-03-31 11:20:00,64.36,64.39,64.21,64.26,32588.0,61.7092,61.738,61.5654,61.6133,32588.0
2021-03-31 11:30:00,64.21,64.45,64.2,64.44,52864.0,61.5654,61.7955,61.5558,61.7859,52864.0
2021-03-31 11:40:00,64.42,64.58,64.39,64.58,64448.0,61.7668,61.9202,61.738,61.9202,64448.0
2021-03-31 11:50:00,64.54,64.58,64.49,64.51,36748.0,61.8818,61.9202,61.8339,61.853,36748.0
2021-03-31 12:00:00,64.51,64.63,64.5,64.6,47132.0,61.853,61.9681,61.8435,61.9393,47132.0
2021-03-31 12:10:00,64.61,64.62,64.55,64.56,28880.0,61.9489,61.9585,61.8914,61.901,28880.0
2021-03-31 12:20:00,64.58,64.61,64.47,64.48,23530.0,61.9202,61.9489,61.8147,61.8243,23530.0
2021-03-31 12:30:00,64.46,64.56,64.46,64.55,15012.0,61.8051,61.901,61.8051,61.8914,15012.0
2021-03-31 12:40:00,64.57,64.71,64.56,64.65,20972.0,61.9106,62.0448,61.901,61.9873,20972.0
2021-03-31 12:50:00,64.65,64.69,64.61,64.69,13288.0,61.9873,62.0256,61.9489,62.0256,13288.0
2021-03-31 13:00:00,64.71,64.79,64.7,64.79,42776.0,62.0448,62.1215,62.0352,62.1215,42776.0
2021-03-31 13:10:00,64.76,64.83,64.69,64.71,41086.0,62.0928,62.1599,62.0256,62.0448,41086.0
2021-03-31 13:20:00,64.69,64.7,64.64,64.7,22960.0,62.0256,62.0352,61.9777,62.0352,22960.0
2021-03-31 13:30:00,64.7,64.84,64.7,64.75,33948.0,62.0352,62.1695,62.0352,62.0832,33948.0
2021-03-31 13:40:00,64.76,64.77,64.64,64.72,41710.0,62.0928,62.1023,61.9777,62.0544,41710.0
2021-03-31 13:50:00,64.71,64.85,64.71,64.82,48112.0,62.0448,62.179,62.0448,62.1503,48112.0
2021-03-31 14:00:00,64.77,64.84,64.74,64.74,31422.0,62.1023,62.1695,62.0736,62.0736,31422.0
2021-03-31 14:10:00,64.67,64.75,64.6,64.61,48156.0,62.0065,62.0832,61.9393,61.9489,48156.0
2021-03-31 14:20:00,64.61,64.65,64.56,64.57,17466.0,61.9489,61.9873,61.901,61.9106,17466.0
2021-03-31 14:30:00,64.61,64.76,64.61,64.67,30114.0,61.9489,62.0928,61.9489,62.0065,30114.0
2021-03-31 14:40:00,64.65,64.76,64.54,64.55,52156.0,61.9873,62.0928,61.8818,61.8914,52156.0
2021-03-31 14:50:00,64.52,64.63,64.41,64.46,82910.0,61.8626,61.9681,61.7572,61.8051,82910.0
2021-03-31 15:00:00,64.49,64.63,64.46,64.58,22208.0,61.8339,61.9681,61.8051,61.9202,22208.0
2021-03-31 15:10:00,64.64,64.68,64.48,64.58,28646.0,61.9777,62.016,61.8243,61.9202,28646.0
2021-03-31 15:20:00,64.57,64.61,64.51,64.56,25508.0,61.9106,61.9489,61.853,61.901,25508.0
2021-03-31 15:30:00,64.57,64.64,64.31,64.32,50376.0,61.9106,61.9777,61.6613,61.6709,50376.0
2021-03-31 15:40:00,64.29,64.39,64.17,64.33,74904.0,61.6421,61.738,61.5271,61.6805,74904.0
2021-03-31 15:50:00,64.33,64.5,64.04,64.16,162130.0,61.6805,61.8435,61.4024,61.5175,162130.0
2021-04-01 09:30:00,64.55,64.63,64.16,64.16,147310.0,61.8914,61.9681,61.5175,61.5175,147310.0
2021-04-01 09:40:00,64.16,64.34,63.92,64.0,120766.0,61.5175,61.69,61.2873,61.3641,120766.0
2021-04-01 09:50:00,64.0,64.14,63.94,64.0,100622.0,61.3641,61.4983,61.3065,61.3641,100622.0
2021-04-01 10:00:00,64.04,64.46,64.04,64.3,119952.0,61.4024,61.8051,61.4024,61.6517,119952.0
2021-04-01 10:10:00,64.31,64.39,64.17,64.35,42480.0,61.6613,61.738,61.5271,61.6996,42480.0
2021-04-01 10:20:00,64.35,64.35,64.2,64.27,31178.0,61.6996,61.6996,61.5558,61.6229,31178.0
2021-04-01 10:30:00,64.29,64.32,64.22,64.29,25896.0,61.6421,61.6709,61.575,61.6421,25896.0
2021-04-01 10:40:00,64.3,64.42,64.3,64.39,32764.0,61.6517,61.7668,61.6517,61.738,32764.0
2021-04-01 10:50:00,64.36,64.53,64.18,64.51,30484.0,61.7092,61.8722,61.5366,61.853,30484.0
2021-04-01 11:00:00,64.53,64.67,64.5,64.63,126670.0,61.8722,62.0065,61.8435,61.9681,126670.0
2021-04-01 11:10:00,64.63,64.69,64.54,64.6,206116.0,61.9681,62.0256,61.8818,61.9393,206116.0
2021-04-01 11:20:00,64.57,64.69,64.53,64.54,21610.0,61.9106,62.0256,61.8722,61.8818,21610.0
2021-04-01 11:30:00,64.54,64.61,64.5,64.6,17312.0,61.8818,61.9489,61.8435,61.9393,17312.0
2021-04-01 11:40:00,64.61,64.66,64.59,64.59,19622.0,61.9489,61.9969,61.9298,61.9298,19622.0
2021-04-01 11:50:00,64.64,64.72,64.61,64.66,30916.0,61.9777,62.0544,61.9489,61.9969,30916.0
2021-04-01 12:00:00,64.63,64.88,64.63,64.86,93252.0,61.9681,62.2078,61.9681,62.1886,93252.0
2021-04-01 12:10:00,64.85,64.91,64.78,64.86,62784.0,62.179,62.2366,62.1119,62.1886,62784.0
2021-04-01 12:20:00,64.86,64.88,64.83,64.86,17872.0,62.1886,62.2078,62.1599,62.1886,17872.0
2021-04-01 12:30:00,64.83,64.86,64.8,64.85,22986.0,62.1599,62.1886,62.1311,62.179,22986.0
2021-04-01 12:40:00,64.8,64.86,64.79,64.85,7238.0,62.1311,62.1886,62.1215,62.179,7238.0
2021-04-01 12:50:00,64.82,64.89,64.8,64.86,14946.0,62.1503,62.2174,62.1311,62.1886,14946.0
2021-04-01 13:00:00,64.83,64.83,64.77,64.79,21294.0,62.1599,62.1599,62.1023,62.1215,21294.0
2021-04-01 13:10:00,64.8,64.81,64.69,64.72,24962.0,62.1311,62.1407,62.0256,62.0544,24962.0
2021-04-01 13:20:00,64.75,64.84,64.73,64.8,23868.0,62.0832,62.1695,62.064,62.1311,23868.0
2021-04-01 13:30:00,64.78,64.95,64.78,64.92,38988.0,62.1119,62.2749,62.1119,62.2462,38988.0
2021-04-01 13:40:00,64.93,64.95,64.86,64.86,44730.0,62.2557,62.2749,62.1886,62.1886,44730.0
2021-04-01 13:50:00,64.86,64.91,64.83,64.88,69312.0,62.1886,62.2366,62.1599,62.2078,69312.0
2021-04-01 14:00:00,64.88,64.91,64.88,64.89,10486.0,62.2078,62.2366,62.2078,62.2174,10486.0
2021-04-01 14:10:00,64.87,64.87,64.83,64.83,4422.0,62.1982,62.1982,62.1599,62.1599,4422.0
2021-04-01 14:20:00,64.84,64.92,64.83,64.89,19876.0,62.1695,62.2462,62.1599,62.2174,19876.0
2021-04-01 14:30:00,64.86,64.88,64.85,64.86,9560.0,62.1886,62.2078,62.179,62.1886,9560.0
2021-04-01 14:40:00,64.87,64.94,64.86,64.88,12748.0,62.1982,62.2653,62.1886,62.2078,12748.0
2021-04-01 14:50:00,64.88,64.88,64.8,64.84,12506.0,62.2078,62.2078,62.1311,62.1695,12506.0
2021-04-01 15:00:00,64.83,64.86,64.74,64.8,18284.0,62.1599,62.1886,62.0736,62.1311,18284.0
2021-04-01 15:10:00,64.79,64.79,64.61,64.64,40640.0,62.1215,62.1215,61.9489,61.9777,40640.0
2021-04-01 15:20:00,64.64,64.69,64.56,64.67,51570.0,61.9777,62.0256,61.901,62.0065,51570.0
2021-04-01 15:30:00,64.64,64.68,64.52,64.56,17168.0,61.9777,62.016,61.8626,61.901,17168.0
2021-04-01 15:40:00,64.59,64.74,64.58,64.74,40532.0,61.9298,62.0736,61.9202,62.0736,40532.0
2021-04-01 15:50:00,64.75,65.02,64.65,64.96,79262.0,62.0832,62.342,61.9873,62.2845,79262.0
2021-04-05 09:30:00,66.39,66.94,66.39,66.69,347716.0,63.6556,64.183,63.6556,63.9433,347716.0
2021-04-05 09:40:00,66.69,66.8,66.56,66.57,107422.0,63.9433,64.0487,63.8186,63.8282,107422.0
2021-04-05 09:50:00,66.53,66.66,66.46,66.64,74646.0,63.7899,63.9145,63.7227,63.8953,74646.0
2021-04-05 10:00:00,66.66,66.77,66.54,66.63,84610.0,63.9145,64.02,63.7994,63.8857,84610.0
2021-04-05 10:10:00,66.63,66.98,66.57,66.97,141670.0,63.8857,64.2213,63.8282,64.2117,141670.0
2021-04-05 10:20:00,66.98,67.05,66.89,66.91,72822.0,64.2213,64.2884,64.135,64.1542,72822.0
2021-04-05 10:30:00,66.89,67.13,66.89,67.05,29560.0,64.135,64.3651,64.135,64.2884,29560.0
2021-04-05 10:40:00,67.07,67.3,67.07,67.24,53602.0,64.3076,64.5281,64.3076,64.4706,53602.0
2021-04-05 10:50:00,67.25,67.25,67.03,67.03,50792.0,64.4802,64.4802,64.2693,64.2693,50792.0
2021-04-05 11:00:00,67.03,67.2,66.99,67.18,33156.0,64.2693,64.4323,64.2309,64.4131,33156.0
2021-04-05 11:10:00,67.23,67.28,67.1,67.1,19948.0,64.461,64.509,64.3364,64.3364,19948.0
2021-04-05 11:20:00,67.08,67.11,67.03,67.1,25920.0,64.3172,64.346,64.2693,64.3364,25920.0
2021-04-05 11:30:00,67.11,67.36,67.11,67.36,24224.0,64.346,64.5857,64.346,64.5857,24224.0
2021-04-05 11:40:00,67.35,67.41,67.33,67.37,35700.0,64.5761,64.6336,64.5569,64.5953,35700.0
2021-04-05 11:50:00,67.33,67.35,67.27,67.3,41382.0,64.5569,64.5761,64.4994,64.5281,41382.0
2021-04-05 12:00:00,67.31,67.35,67.3,67.3,27692.0,64.5377,64.5761,64.5281,64.5281,27692.0
2021-04-05 12:10:00,67.32,67.35,67.29,67.3,11282.0,64.5473,64.5761,64.5185,64.5281,11282.0
2021-04-05 12:20:00,67.3,67.49,67.29,67.44,39638.0,64.5281,64.7103,64.5185,64.6624,39638.0
2021-04-05 12:30:00,67.46,67.7,67.45,67.63,65682.0,64.6815,64.9117,64.672,64.8445,65682.0
2021-04-05 12:40:00,67.66,67.66,67.5,67.5,16864.0,64.8733,64.8733,64.7199,64.7199,16864.0
2021-04-05 12:50:00,67.49,67.52,67.3,67.36,51652.0,64.7103,64.7391,64.5281,64.5857,51652.0
2021-04-05 13:00:00,67.33,67.44,67.33,67.4,21754.0,64.5569,64.6624,64.5569,64.624,21754.0
2021-04-05 13:10:00,67.41,67.41,67.17,67.2,32698.0,64.6336,64.6336,64.4035,64.4323,32698.0
2021-04-05 13:20:00,67.22,67.24,67.11,67.17,16716.0,64.4514,64.4706,64.346,64.4035,16716.0
2021-04-05 13:30:00,67.18,67.32,67.11,67.12,23744.0,64.4131,64.5473,64.346,64.3556,23744.0
2021-04-05 13:40:00,67.16,67.2,67.08,67.17,25896.0,64.3939,64.4323,64.3172,64.4035,25896.0
2021-04-05 13:50:00,67.16,67.27,67.14,67.26,28678.0,64.3939,64.4994,64.3747,64.4898,28678.0
2021-04-05 14:00:00,67.26,67.26,67.16,67.19,19604.0,64.4898,64.4898,64.3939,64.4227,19604.0
2021-04-05 14:10:00,67.22,67.26,67.2,67.25,13316.0,64.4514,64.4898,64.4323,64.4802,13316.0
2021-04-05 14:20:00,67.25,67.26,67.16,67.24,11950.0,64.4802,64.4898,64.3939,64.4706,11950.0
2021-04-05 14:30:00,67.27,67.31,67.24,67.29,21220.0,64.4994,64.5377,64.4706,64.5185,21220.0
2021-04-05 14:40:00,67.3,67.36,67.2,67.21,77610.0,64.5281,64.5857,64.4323,64.4418,77610.0
2021-04-05 14:50:00,67.22,67.22,67.03,67.03,38814.0,64.4514,64.4514,64.2693,64.2693,38814.0
2021-04-05 15:00:00,67.02,67.06,66.91,67.05,41714.0,64.2597,64.298,64.1542,64.2884,41714.0
2021-04-05 15:10:00,67.06,67.23,67.03,67.23,22040.0,64.298,64.461,64.2693,64.461,22040.0
2021-04-05 15:20:00,67.2,67.22,67.0,67.05,24362.0,64.4323,64.4514,64.2405,64.2884,24362.0
2021-04-05 15:30:00,67.06,67.21,67.04,67.18,19078.0,64.298,64.4418,64.2788,64.4131,19078.0
2021-04-05 15:40:00,67.17,67.35,67.06,67.22,67588.0,64.4035,64.5761,64.298,64.4514,67588.0
2021-04-05 15:50:00,67.2,67.32,67.1,67.13,78242.0,64.4323,64.5473,64.3364,64.3651,78242.0
2021-04-06 09:30:00,66.82,66.92,66.64,66.83,122420.0,64.0679,64.1638,63.8953,64.0775,122420.0
2021-04-06 09:40:00,66.8,66.95,66.75,66.91,72404.0,64.0487,64.1926,64.0008,64.1542,72404.0
2021-04-06 09:50:00,66.9,67.19,66.89,67.03,85446.0,64.1446,64.4227,64.135,64.2693,85446.0
2021-04-06 10:00:00,67.08,67.14,66.96,67.02,75572.0,64.3172,64.3747,64.2021,64.2597,75572.0
2021-04-06 10:10:00,67.08,67.24,67.04,67.23,58984.0,64.3172,64.4706,64.2788,64.461,58984.0
2021-04-06 10:20:00,67.22,67.27,67.14,67.14,61958.0,64.4514,64.4994,64.3747,64.3747,61958.0
2021-04-06 10:30:00,67.13,67.19,67.04,67.11,51788.0,64.3651,64.4227,64.2788,64.346,51788.0
2021-04-06 10:40:00,67.12,67.12,66.89,66.92,63698.0,64.3556,64.3556,64.135,64.1638,63698.0
2021-04-06 10:50:00,66.92,67.07,66.86,67.02,33128.0,64.1638,64.3076,64.1063,64.2597,33128.0
2021-04-06 11:00:00,66.95,67.08,66.85,67.0,29294.0,64.1926,64.3172,64.0967,64.2405,29294.0
2021-04-06 11:10:00,66.98,67.07,66.92,66.95,133396.0,64.2213,64.3076,64.1638,64.1926,133396.0
2021-04-06 11:20:00,66.95,66.96,66.83,66.9,59780.0,64.1926,64.2021,64.0775,64.1446,59780.0
2021-04-06 11:30:00,66.89,66.99,66.85,66.98,29050.0,64.135,64.2309,64.0967,64.2213,29050.0
2021-04-06 11:40:00,66.96,67.05,66.93,67.03,11474.0,64.2021,64.2884,64.1734,64.2693,11474.0
2021-04-06 11:50:00,67.04,67.07,67.01,67.03,13748.0,64.2788,64.3076,64.2501,64.2693,13748.0
2021-04-06 12:00:00,67.04,67.08,67.0,67.0,15524.0,64.2788,64.3172,64.2405,64.2405,15524.0
2021-04-06 12:10:00,67.0,67.11,66.99,67.05,19702.0,64.2405,64.346,64.2309,64.2884,19702.0
2021-04-06 12:20:00,67.06,67.1,67.01,67.04,12994.0,64.298,64.3364,64.2501,64.2788,12994.0
2021-04-06 12:30:00,67.01,67.02,66.85,66.86,35602.0,64.2501,64.2597,64.0967,64.1063,35602.0
2021-04-06 12:40:00,66.88,66.94,66.85,66.88,13096.0,64.1254,64.183,64.0967,64.1254,13096.0
2021-04-06 12:50:00,66.88,66.91,66.86,66.89,10226.0,64.1254,64.1542,64.1063,64.135,10226.0
2021-04-06 13:00:00,66.88,66.88,66.79,66.85,9270.0,64.1254,64.1254,64.0391,64.0967,9270.0
2021-04-06 13:10:00,66.82,66.83,66.76,66.79,16998.0,64.0679,64.0775,64.0104,64.0391,16998.0
2021-04-06 13:20:00,66.79,66.81,66.67,66.74,55250.0,64.0391,64.0583,63.9241,63.9912,55250.0
2021-04-06 13:30:00,66.7,66.83,66.7,66.83,8882.0,63.9528,64.0775,63.9528,64.0775,8882.0
2021-04-06 13:40:00,66.85,66.93,66.83,66.93,17660.0,64.0967,64.1734,64.0775,64.1734,17660.0
2021-04-06 13:50:00,66.92,66.94,66.89,66.89,29838.0,64.1638,64.183,64.135,64.135,29838.0
2021-04-06 14:00:00,66.89,66.95,66.86,66.91,13640.0,64.135,64.1926,64.1063,64.1542,13640.0
2021-04-06 14:10:00,66.88,66.91,66.86,66.86,10208.0,64.1254,64.1542,64.1063,64.1063,10208.0
2021-04-06 14:20:00,66.85,66.86,66.76,66.79,3500.0,64.0967,64.1063,64.0104,64.0391,3500.0
2021-04-06 14:30:00,66.78,66.78,66.66,66.72,27322.0,64.0296,64.0296,63.9145,63.972,27322.0
2021-04-06 14:40:00,66.73,66.85,66.73,66.85,15800.0,63.9816,64.0967,63.9816,64.0967,15800.0
2021-04-06 14:50:00,66.81,66.83,66.71,66.74,20294.0,64.0583,64.0775,63.9624,63.9912,20294.0
2021-04-06 15:00:00,66.73,66.76,66.48,66.51,54064.0,63.9816,64.0104,63.7419,63.7707,54064.0
2021-04-06 15:10:00,66.51,66.64,66.48,66.64,30622.0,63.7707,63.8953,63.7419,63.8953,30622.0
2021-04-06 15:20:00,66.58,66.63,66.49,66.52,26060.0,63.8378,63.8857,63.7515,63.7803,26060.0
2021-04-06 15:30:00,66.55,66.6,66.46,66.46,22734.0,63.809,63.857,63.7227,63.7227,22734.0
2021-04-06 15:40:00,66.45,66.58,66.42,66.45,35700.0,63.7131,63.8378,63.6844,63.7131,35700.0
2021-04-06 15:50:00,66.45,66.61,66.27,66.58,109542.0,63.7131,63.8666,63.5406,63.8378,109542.0
2021-04-07 09:30:00,66.48,67.11,66.46,67.02,121692.0,63.7419,64.346,63.7227,64.2597,121692.0
2021-04-07 09:40:00,67.04,67.05,66.8,66.84,66858.0,64.2788,64.2884,64.0487,64.0871,66858.0
2021-04-07 09:50:00,66.75,66.79,66.69,66.72,12366.0,64.0008,64.0391,63.9433,63.972,12366.0
2021-04-07 10:00:00,66.74,66.78,66.58,66.64,41748.0,63.9912,64.0296,63.8378,63.8953,41748.0
2021-04-07 10:10:00,66.67,66.67,66.51,66.56,37600.0,63.9241,63.9241,63.7707,63.8186,37600.0
2021-04-07 10:20:00,66.56,66.75,66.55,66.75,19838.0,63.8186,64.0008,63.809,64.0008,19838.0
2021-04-07 10:30:00,66.77,66.79,66.73,66.77,14592.0,64.02,64.0391,63.9816,64.02,14592.0
2021-04-07 10:40:00,66.8,66.91,66.8,66.86,46716.0,64.0487,64.1542,64.0487,64.1063,46716.0
2021-04-07 10:50:00,66.87,66.92,66.78,66.8,30248.0,64.1158,64.1638,64.0296,64.0487,30248.0
2021-04-07 11:00:00,66.78,66.79,66.59,66.61,32292.0,64.0296,64.0391,63.8474,63.8666,32292.0
2021-04-07 11:10:00,66.61,66.67,66.57,66.57,22514.0,63.8666,63.9241,63.8282,63.8282,22514.0
2021-04-07 11:20:00,66.56,66.56,66.38,66.46,32570.0,63.8186,63.8186,63.646,63.7227,32570.0
2021-04-07 11:30:00,66.45,66.46,66.18,66.22,69400.0,63.7131,63.7227,63.4543,63.4926,69400.0
2021-04-07 11:40:00,66.17,66.25,66.11,66.18,69536.0,63.4447,63.5214,63.3871,63.4543,69536.0
2021-04-07 11:50:00,66.17,66.28,66.08,66.27,25858.0,63.4447,63.5501,63.3584,63.5406,25858.0
2021-04-07 12:00:00,66.29,66.44,66.27,66.43,29898.0,63.5597,63.7036,63.5406,63.694,29898.0
2021-04-07 12:10:00,66.43,66.45,66.14,66.16,30840.0,63.694,63.7131,63.4159,63.4351,30840.0
2021-04-07 12:20:00,66.17,66.32,66.09,66.13,18780.0,63.4447,63.5885,63.368,63.4063,18780.0
2021-04-07 12:30:00,66.08,66.31,66.08,66.31,25382.0,63.3584,63.5789,63.3584,63.5789,25382.0
2021-04-07 12:40:00,66.33,66.45,66.29,66.41,18434.0,63.5981,63.7131,63.5597,63.6748,18434.0
2021-04-07 12:50:00,66.44,66.53,66.44,66.52,33750.0,63.7036,63.7899,63.7036,63.7803,33750.0
2021-04-07 13:00:00,66.51,66.61,66.43,66.48,20676.0,63.7707,63.8666,63.694,63.7419,20676.0
2021-04-07 13:10:00,66.49,66.52,66.41,66.41,12760.0,63.7515,63.7803,63.6748,63.6748,12760.0
2021-04-07 13:20:00,66.45,66.46,66.33,66.45,13900.0,63.7131,63.7227,63.5981,63.7131,13900.0
2021-04-07 13:30:00,66.44,66.49,66.41,66.45,13430.0,63.7036,63.7515,63.6748,63.7131,13430.0
2021-04-07 13:40:00,66.44,66.51,66.41,66.49,8666.0,63.7036,63.7707,63.6748,63.7515,8666.0
2021-04-07 13:50:00,66.5,66.58,66.47,66.55,18352.0,63.7611,63.8378,63.7323,63.809,18352.0
2021-04-07 14:00:00,66.51,66.67,66.51,66.57,35666.0,63.7707,63.9241,63.7707,63.8282,35666.0
2021-04-07 14:10:00,66.6,66.64,66.53,66.55,37742.0,63.857,63.8953,63.7899,63.809,37742.0
2021-04-07 14:20:00,66.5,66.55,66.47,66.52,15748.0,63.7611,63.809,63.7323,63.7803,15748.0
2021-04-07 14:30:00,66.49,66.52,66.46,66.5,4800.0,63.7515,63.7803,63.7227,63.7611,4800.0
2021-04-07 14:40:00,66.52,66.53,66.45,66.5,14630.0,63.7803,63.7899,63.7131,63.7611,14630.0
2021-04-07 14:50:00,66.54,66.55,66.41,66.41,8908.0,63.7994,63.809,63.6748,63.6748,8908.0
2021-04-07 15:00:00,66.42,66.53,66.42,66.46,30990.0,63.6844,63.7899,63.6844,63.7227,30990.0
2021-04-07 15:10:00,66.41,66.46,66.35,66.36,10482.0,63.6748,63.7227,63.6173,63.6269,10482.0
2021-04-07 15:20:00,66.39,66.44,66.24,66.33,39338.0,63.6556,63.7036,63.5118,63.5981,39338.0
2021-04-07 15:30:00,66.31,66.47,66.19,66.47,38274.0,63.5789,63.7323,63.4639,63.7323,38274.0
2021-04-07 15:40:00,66.44,66.6,66.41,66.57,52364.0,63.7036,63.857,63.6748,63.8282,52364.0
2021-04-07 15:50:00,66.58,66.66,66.41,66.61,76120.0,63.8378,63.9145,63.6748,63.8666,76120.0
2021-04-08 09:30:00,66.54,66.66,66.25,66.33,183872.0,63.7994,63.9145,63.5214,63.5981,183872.0
2021-04-08 09:40:00,66.27,66.31,66.04,66.26,160496.0,63.5406,63.5789,63.32,63.531,160496.0
2021-04-08 09:50:00,66.24,66.41,66.18,66.35,219386.0,63.5118,63.6748,63.4543,63.6173,219386.0
2021-04-08 10:00:00,66.36,66.47,66.2,66.22,53360.0,63.6269,63.7323,63.4734,63.4926,53360.0
2021-04-08 10:10:00,66.21,66.33,66.19,66.26,85402.0,63.483,63.5981,63.4639,63.531,85402.0
2021-04-08 10:20:00,66.26,66.41,66.24,66.4,41428.0,63.531,63.6748,63.5118,63.6652,41428.0
2021-04-08 10:30:00,66.38,66.55,66.32,66.52,61388.0,63.646,63.809,63.5885,63.7803,61388.0
2021-04-08 10:40:00,66.54,66.57,66.46,66.48,42482.0,63.7994,63.8282,63.7227,63.7419,42482.0
2021-04-08 10:50:00,66.45,66.57,66.41,66.44,38160.0,63.7131,63.8282,63.6748,63.7036,38160.0
2021-04-08 11:00:00,66.47,66.58,66.47,66.54,39428.0,63.7323,63.8378,63.7323,63.7994,39428.0
2021-04-08 11:10:00,66.54,66.57,66.48,66.52,30032.0,63.7994,63.8282,63.7419,63.7803,30032.0
2021-04-08 11:20:00,66.5,66.61,66.5,66.6,28956.0,63.7611,63.8666,63.7611,63.857,28956.0
2021-04-08 11:30:00,66.63,66.71,66.61,66.64,76960.0,63.8857,63.9624,63.8666,63.8953,76960.0
2021-04-08 11:40:00,66.64,66.66,66.42,66.5,26132.0,63.8953,63.9145,63.6844,63.7611,26132.0
2021-04-08 11:50:00,66.55,66.63,66.5,66.5,12020.0,63.809,63.8857,63.7611,63.7611,12020.0
2021-04-08 12:00:00,66.5,66.58,66.48,66.56,108918.0,63.7611,63.8378,63.7419,63.8186,108918.0
2021-04-08 12:10:00,66.61,66.77,66.58,66.74,37454.0,63.8666,64.02,63.8378,63.9912,37454.0
2021-04-08 12:20:00,66.75,66.79,66.69,66.75,35802.0,64.0008,64.0391,63.9433,64.0008,35802.0
2021-04-08 12:30:00,66.76,66.8,66.74,66.75,15476.0,64.0104,64.0487,63.9912,64.0008,15476.0
2021-04-08 12:40:00,66.77,66.78,66.71,66.71,24318.0,64.02,64.0296,63.9624,63.9624,24318.0
2021-04-08 12:50:00,66.73,66.76,66.64,66.66,16184.0,63.9816,64.0104,63.8953,63.9145,16184.0
2021-04-08 13:00:00,66.69,66.72,66.66,66.72,21088.0,63.9433,63.972,63.9145,63.972,21088.0
2021-04-08 13:10:00,66.71,66.74,66.69,66.74,5676.0,63.9624,63.9912,63.9433,63.9912,5676.0
2021-04-08 13:20:00,66.73,66.74,66.7,66.71,5904.0,63.9816,63.9912,63.9528,63.9624,5904.0
2021-04-08 13:30:00,66.75,66.8,66.63,66.63,22456.0,64.0008,64.0487,63.8857,63.8857,22456.0
2021-04-08 13:40:00,66.65,66.67,66.6,66.67,10992.0,63.9049,63.9241,63.857,63.9241,10992.0
2021-04-08 13:50:00,66.67,66.72,66.64,66.7,9894.0,63.9241,63.972,63.8953,63.9528,9894.0
2021-04-08 14:00:00,66.7,66.78,66.65,66.77,16732.0,63.9528,64.0296,63.9049,64.02,16732.0
2021-04-08 14:10:00,66.77,66.78,66.72,66.73,12058.0,64.02,64.0296,63.972,63.9816,12058.0
2021-04-08 14:20:00,66.72,66.76,66.69,66.76,32000.0,63.972,64.0104,63.9433,64.0104,32000.0
2021-04-08 14:30:00,66.72,66.8,66.71,66.8,14134.0,63.972,64.0487,63.9624,64.0487,14134.0
2021-04-08 14:40:00,66.78,66.89,66.78,66.86,63646.0,64.0296,64.135,64.0296,64.1063,63646.0
2021-04-08 14:50:00,66.86,66.96,66.82,66.94,18446.0,64.1063,64.2021,64.0679,64.183,18446.0
2021-04-08 15:00:00,66.93,66.98,66.92,66.97,40646.0,64.1734,64.2213,64.1638,64.2117,40646.0
2021-04-08 15:10:00,66.96,66.99,66.88,66.99,25264.0,64.2021,64.2309,64.1254,64.2309,25264.0
2021-04-08 15:20:00,66.97,67.01,66.94,66.95,27010.0,64.2117,64.2501,64.183,64.1926,27010.0
2021-04-08 15:30:00,66.94,66.98,66.88,66.89,44430.0,64.183,64.2213,64.1254,64.135,44430.0
2021-04-08 15:40:00,66.89,66.9,66.81,66.87,75230.0,64.135,64.1446,64.0583,64.1158,75230.0
2021-04-08 15:50:00,66.86,67.05,66.78,67.05,80778.0,64.1063,64.2884,64.0296,64.2884,80778.0
2021-04-09 09:30:00,67.41,67.82,67.35,67.8,209754.0,64.6336,65.0267,64.5761,65.0075,209754.0
2021-04-09 09:40:00,67.79,67.89,67.54,67.58,204146.0,64.998,65.0938,64.7583,64.7966,204146.0
2021-04-09 09:50:00,67.6,67.75,67.55,67.58,109296.0,64.8158,64.9596,64.7678,64.7966,109296.0
2021-04-09 10:00:00,67.55,67.6,67.51,67.54,27760.0,64.7678,64.8158,64.7295,64.7583,27760.0
2021-04-09 10:10:00,67.61,67.61,67.25,67.25,32978.0,64.8254,64.8254,64.4802,64.4802,32978.0
2021-04-09 10:20:00,67.26,67.45,67.26,67.45,39106.0,64.4898,64.672,64.4898,64.672,39106.0
2021-04-09 10:30:00,67.44,67.54,67.33,67.38,113992.0,64.6624,64.7583,64.5569,64.6048,113992.0
2021-04-09 10:40:00,67.36,67.42,67.23,67.41,26904.0,64.5857,64.6432,64.461,64.6336,26904.0
2021-04-09 10:50:00,67.41,67.48,67.4,67.48,15712.0,64.6336,64.7007,64.624,64.7007,15712.0
2021-04-09 11:00:00,67.5,67.67,67.48,67.58,24366.0,64.7199,64.8829,64.7007,64.7966,24366.0
2021-04-09 11:10:00,67.55,67.61,67.48,67.48,27468.0,64.7678,64.8254,64.7007,64.7007,27468.0
2021-04-09 11:20:00,67.49,67.54,67.44,67.52,17492.0,64.7103,64.7583,64.6624,64.7391,17492.0
2021-04-09 11:30:00,67.51,67.54,67.47,67.53,13510.0,64.7295,64.7583,64.6911,64.7487,13510.0
2021-04-09 11:40:00,67.5,67.54,67.43,67.48,15024.0,64.7199,64.7583,64.6528,64.7007,15024.0
2021-04-09 11:50:00,67.47,67.55,67.46,67.48,27078.0,64.6911,64.7678,64.6815,64.7007,27078.0
2021-04-09 12:00:00,67.47,67.49,67.39,67.41,12668.0,64.6911,64.7103,64.6144,64.6336,12668.0
2021-04-09 12:10:00,67.4,67.53,67.4,67.51,11596.0,64.624,64.7487,64.624,64.7295,11596.0
2021-04-09 12:20:00,67.51,67.54,67.46,67.5,10098.0,64.7295,64.7583,64.6815,64.7199,10098.0
2021-04-09 12:30:00,67.48,67.59,67.48,67.59,16766.0,64.7007,64.8062,64.7007,64.8062,16766.0
2021-04-09 12:40:00,67.58,67.64,67.58,67.61,22778.0,64.7966,64.8541,64.7966,64.8254,22778.0
2021-04-09 12:50:00,67.61,67.61,67.55,67.57,23602.0,64.8254,64.8254,64.7678,64.787,23602.0
2021-04-09 13:00:00,67.58,67.59,67.49,67.53,12574.0,64.7966,64.8062,64.7103,64.7487,12574.0
2021-04-09 13:10:00,67.53,67.59,67.53,67.59,11832.0,64.7487,64.8062,64.7487,64.8062,11832.0
2021-04-09 13:20:00,67.59,67.59,67.56,67.58,9200.0,64.8062,64.8062,64.7774,64.7966,9200.0
2021-04-09 13:30:00,67.6,67.66,67.59,67.64,20600.0,64.8158,64.8733,64.8062,64.8541,20600.0
2021-04-09 13:40:00,67.66,67.87,67.66,67.85,49126.0,64.8733,65.0747,64.8733,65.0555,49126.0
2021-04-09 13:50:00,67.81,67.83,67.73,67.79,35834.0,65.0171,65.0363,64.9404,64.998,35834.0
2021-04-09 14:00:00,67.8,67.86,67.75,67.77,27158.0,65.0075,65.0651,64.9596,64.9788,27158.0
2021-04-09 14:10:00,67.77,67.86,67.74,67.83,18904.0,64.9788,65.0651,64.95,65.0363,18904.0
2021-04-09 14:20:00,67.83,67.85,67.8,67.82,13300.0,65.0363,65.0555,65.0075,65.0267,13300.0
2021-04-09 14:30:00,67.83,67.91,67.8,67.89,27076.0,65.0363,65.113,65.0075,65.0938,27076.0
2021-04-09 14:40:00,67.91,67.96,67.89,67.94,39322.0,65.113,65.161,65.0938,65.1418,39322.0
2021-04-09 14:50:00,67.92,67.94,67.85,67.86,15906.0,65.1226,65.1418,65.0555,65.0651,15906.0
2021-04-09 15:00:00,67.84,67.9,67.82,67.87,25824.0,65.0459,65.1034,65.0267,65.0747,25824.0
2021-04-09 15:10:00,67.87,67.99,67.83,67.98,35866.0,65.0747,65.1897,65.0363,65.1801,35866.0
2021-04-09 15:20:00,67.99,68.34,67.98,68.33,89046.0,65.1897,65.5253,65.1801,65.5157,89046.0
2021-04-09 15:30:00,68.34,68.52,68.34,68.46,114892.0,65.5253,65.6979,65.5253,65.6404,114892.0
2021-04-09 15:40:00,68.44,68.54,68.38,68.53,81862.0,65.6212,65.7171,65.5637,65.7075,81862.0
2021-04-09 15:50:00,68.53,68.83,68.52,68.74,122328.0,65.7075,65.9951,65.6979,65.9088,122328.0
2021-04-12 09:30:00,68.33,68.67,68.33,68.66,110490.0,65.5157,65.8417,65.5157,65.8321,110490.0
2021-04-12 09:40:00,68.63,68.7,68.46,68.46,54714.0,65.8034,65.8705,65.6404,65.6404,54714.0
2021-04-12 09:50:00,68.49,68.49,68.33,68.47,65242.0,65.6691,65.6691,65.5157,65.6499,65242.0
2021-04-12 10:00:00,68.46,68.49,68.2,68.35,53702.0,65.6404,65.6691,65.3911,65.5349,53702.0
2021-04-12 10:10:00,68.33,68.35,68.2,68.35,25182.0,65.5157,65.5349,65.3911,65.5349,25182.0
2021-04-12 10:20:00,68.33,68.44,68.28,68.29,49942.0,65.5157,65.6212,65.4678,65.4774,49942.0
2021-04-12 10:30:00,68.35,68.35,68.17,68.19,55004.0,65.5349,65.5349,65.3623,65.3815,55004.0
2021-04-12 10:40:00,68.22,68.3,68.17,68.3,34310.0,65.4102,65.4869,65.3623,65.4869,34310.0
2021-04-12 10:50:00,68.3,68.39,68.25,68.32,29142.0,65.4869,65.5732,65.439,65.5061,29142.0
2021-04-12 11:00:00,68.35,68.39,68.19,68.2,40998.0,65.5349,65.5732,65.3815,65.3911,40998.0
2021-04-12 11:10:00,68.17,68.37,68.13,68.35,37870.0,65.3623,65.5541,65.324,65.5349,37870.0
2021-04-12 11:20:00,68.35,68.4,68.33,68.36,38604.0,65.5349,65.5828,65.5157,65.5445,38604.0
2021-04-12 11:30:00,68.4,68.47,68.33,68.43,13436.0,65.5828,65.6499,65.5157,65.6116,13436.0
2021-04-12 11:40:00,68.44,68.51,68.38,68.46,17960.0,65.6212,65.6883,65.5637,65.6404,17960.0
2021-04-12 11:50:00,68.42,68.61,68.42,68.58,34344.0,65.602,65.7842,65.602,65.7554,34344.0
2021-04-12 12:00:00,68.57,68.57,68.5,68.5,36048.0,65.7458,65.7458,65.6787,65.6787,36048.0
2021-04-12 12:10:00,68.5,68.53,68.39,68.42,24482.0,65.6787,65.7075,65.5732,65.602,24482.0
2021-04-12 12:20:00,68.47,68.47,68.4,68.45,4178.0,65.6499,65.6499,65.5828,65.6308,4178.0
2021-04-12 12:30:00,68.47,68.58,68.46,68.58,53170.0,65.6499,65.7554,65.6404,65.7554,53170.0
2021-04-12 12:40:00,68.54,68.6,68.53,68.53,10058.0,65.7171,65.7746,65.7075,65.7075,10058.0
2021-04-12 12:50:00,68.53,68.55,68.44,68.44,12326.0,65.7075,65.7267,65.6212,65.6212,12326.0
2021-04-12 13:00:00,68.46,68.46,68.35,68.36,23648.0,65.6404,65.6404,65.5349,65.5445,23648.0
2021-04-12 13:10:00,68.33,68.33,68.2,68.25,23188.0,65.5157,65.5157,65.3911,65.439,23188.0
2021-04-12 13:20:00,68.25,68.27,68.17,68.2,79320.0,65.439,65.4582,65.3623,65.3911,79320.0
2021-04-12 13:30:00,68.2,68.21,68.11,68.14,19410.0,65.3911,65.4007,65.3048,65.3335,19410.0
2021-04-12 13:40:00,68.14,68.18,68.08,68.17,20286.0,65.3335,65.3719,65.276,65.3623,20286.0
2021-04-12 13:50:00,68.13,68.14,67.98,67.98,36312.0,65.324,65.3335,65.1801,65.1801,36312.0
2021-04-12 14:00:00,68.05,68.13,68.0,68.05,27362.0,65.2472,65.324,65.1993,65.2472,27362.0
2021-04-12 14:10:00,68.04,68.14,68.04,68.13,6222.0,65.2377,65.3335,65.2377,65.324,6222.0
2021-04-12 14:20:00,68.11,68.19,68.01,68.19,20358.0,65.3048,65.3815,65.2089,65.3815,20358.0
2021-04-12 14:30:00,68.18,68.23,68.1,68.23,20846.0,65.3719,65.4198,65.2952,65.4198,20846.0
2021-04-12 14:40:00,68.21,68.22,68.1,68.15,22868.0,65.4007,65.4102,65.2952,65.3431,22868.0
2021-04-12 14:50:00,68.14,68.16,68.03,68.13,23774.0,65.3335,65.3527,65.2281,65.324,23774.0
2021-04-12 15:00:00,68.13,68.2,68.06,68.16,15140.0,65.324,65.3911,65.2568,65.3527,15140.0
2021-04-12 15:10:00,68.12,68.12,68.0,68.07,14604.0,65.3144,65.3144,65.1993,65.2664,14604.0
2021-04-12 15:20:00,68.14,68.29,68.14,68.24,27986.0,65.3335,65.4774,65.3335,65.4294,27986.0
2021-04-12 15:30:00,68.25,68.45,68.21,68.45,33190.0,65.439,65.6308,65.4007,65.6308,33190.0
2021-04-12 15:40:00,68.45,68.57,68.41,68.53,88960.0,65.6308,65.7458,65.5924,65.7075,88960.0
2021-04-12 15:50:00,68.53,68.64,68.39,68.44,103060.0,65.7075,65.8129,65.5732,65.6212,103060.0
2021-04-13 09:30:00,67.97,68.05,67.44,67.44,169832.0,65.1705,65.2472,64.6624,64.6624,169832.0
2021-04-13 09:40:00,67.42,67.48,67.24,67.46,174066.0,64.6432,64.7007,64.4706,64.6815,174066.0
2021-04-13 09:50:00,67.47,67.57,67.39,67.53,138020.0,64.6911,64.787,64.6144,64.7487,138020.0
2021-04-13 10:00:00,67.56,67.82,67.55,67.72,74916.0,64.7774,65.0267,64.7678,64.9308,74916.0
2021-04-13 10:10:00,67.72,67.83,67.65,67.79,65050.0,64.9308,65.0363,64.8637,64.998,65050.0
2021-04-13 10:20:00,67.81,67.86,67.55,67.61,46988.0,65.0171,65.0651,64.7678,64.8254,46988.0
2021-04-13 10:30:00,67.63,67.74,67.52,67.55,44932.0,64.8445,64.95,64.7391,64.7678,44932.0
2021-04-13 10:40:00,67.53,67.68,67.5,67.58,62544.0,64.7487,64.8925,64.7199,64.7966,62544.0
2021-04-13 10:50:00,67.58,67.63,67.54,67.63,34536.0,64.7966,64.8445,64.7583,64.8445,34536.0
2021-04-13 11:00:00,67.66,67.83,67.66,67.81,53598.0,64.8733,65.0363,64.8733,65.0171,53598.0
2021-04-13 11:10:00,67.83,67.85,67.74,67.75,44746.0,65.0363,65.0555,64.95,64.9596,44746.0
2021-04-13 11:20:00,67.78,67.87,67.74,67.87,32444.0,64.9884,65.0747,64.95,65.0747,32444.0
2021-04-13 11:30:00,67.9,67.94,67.71,67.71,21698.0,65.1034,65.1418,64.9212,64.9212,21698.0
2021-04-13 11:40:00,67.72,67.78,67.68,67.75,14684.0,64.9308,64.9884,64.8925,64.9596,14684.0
2021-04-13 11:50:00,67.75,67.75,67.67,67.7,14900.0,64.9596,64.9596,64.8829,64.9117,14900.0
2021-04-13 12:00:00,67.73,67.76,67.58,67.59,26896.0,64.9404,64.9692,64.7966,64.8062,26896.0
2021-04-13 12:10:00,67.56,67.61,67.52,67.61,21664.0,64.7774,64.8254,64.7391,64.8254,21664.0
2021-04-13 12:20:00,67.6,67.61,67.51,67.52,31356.0,64.8158,64.8254,64.7295,64.7391,31356.0
2021-04-13 12:30:00,67.53,67.54,67.39,67.41,25834.0,64.7487,64.7583,64.6144,64.6336,25834.0
2021-04-13 12:40:00,67.4,67.45,67.36,67.45,29288.0,64.624,64.672,64.5857,64.672,29288.0
2021-04-13 12:50:00,67.44,67.45,67.37,67.39,36460.0,64.6624,64.672,64.5953,64.6144,36460.0
2021-04-13 13:00:00,67.37,67.44,67.32,67.39,27848.0,64.5953,64.6624,64.5473,64.6144,27848.0
2021-04-13 13:10:00,67.41,67.42,67.34,67.39,12536.0,64.6336,64.6432,64.5665,64.6144,12536.0
2021-04-13 13:20:00,67.4,67.44,67.35,67.42,17816.0,64.624,64.6624,64.5761,64.6432,17816.0
2021-04-13 13:30:00,67.45,67.54,67.44,67.54,41024.0,64.672,64.7583,64.6624,64.7583,41024.0
2021-04-13 13:40:00,67.54,67.63,67.54,67.6,25672.0,64.7583,64.8445,64.7583,64.8158,25672.0
2021-04-13 13:50:00,67.61,67.66,67.61,67.64,14240.0,64.8254,64.8733,64.8254,64.8541,14240.0
2021-04-13 14:00:00,67.64,67.81,67.63,67.7,47958.0,64.8541,65.0171,64.8445,64.9117,47958.0
2021-04-13 14:10:00,67.78,67.95,67.77,67.91,33592.0,64.9884,65.1514,64.9788,65.113,33592.0
2021-04-13 14:20:00,67.98,68.01,67.94,67.99,44596.0,65.1801,65.2089,65.1418,65.1897,44596.0
2021-04-13 14:30:00,68.0,68.04,67.92,67.92,28224.0,65.1993,65.2377,65.1226,65.1226,28224.0
2021-04-13 14:40:00,67.94,68.03,67.94,68.03,48194.0,65.1418,65.2281,65.1418,65.2281,48194.0
2021-04-13 14:50:00,68.02,68.17,68.02,68.12,57870.0,65.2185,65.3623,65.2185,65.3144,57870.0
2021-04-13 15:00:00,68.13,68.42,68.13,68.38,59368.0,65.324,65.602,65.324,65.5637,59368.0
2021-04-13 15:10:00,68.39,68.43,68.23,68.3,57106.0,65.5732,65.6116,65.4198,65.4869,57106.0
2021-04-13 15:20:00,68.3,68.38,68.25,68.25,21928.0,65.4869,65.5637,65.439,65.439,21928.0
2021-04-13 15:30:00,68.27,68.32,68.17,68.21,75534.0,65.4582,65.5061,65.3623,65.4007,75534.0
2021-04-13 15:40:00,68.21,68.22,68.09,68.14,82282.0,65.4007,65.4102,65.2856,65.3335,82282.0
2021-04-13 15:50:00,68.17,68.19,68.01,68.01,104374.0,65.3623,65.3815,65.2089,65.2089,104374.0
2021-04-14 09:30:00,68.05,68.61,68.01,68.57,134632.0,65.2472,65.7842,65.2089,65.7458,134632.0
2021-04-14 09:40:00,68.58,68.98,68.58,68.88,295498.0,65.7554,66.1389,65.7554,66.0431,295498.0
2021-04-14 09:50:00,68.86,69.18,68.86,69.16,160812.0,66.0239,66.3307,66.0239,66.3115,160812.0
2021-04-14 10:00:00,69.2,69.23,68.96,69.14,138466.0,66.3499,66.3786,66.1198,66.2924,138466.0
2021-04-14 10:10:00,69.14,69.17,69.02,69.17,65924.0,66.2924,66.3211,66.1773,66.3211,65924.0
2021-04-14 10:20:00,69.17,69.19,68.97,69.11,37620.0,66.3211,66.3403,66.1294,66.2636,37620.0
2021-04-14 10:30:00,69.16,69.4,69.1,69.13,69264.0,66.3115,66.5416,66.254,66.2828,69264.0
2021-04-14 10:40:00,69.1,69.34,69.1,69.34,31932.0,66.254,66.4841,66.254,66.4841,31932.0
2021-04-14 10:50:00,69.33,69.38,69.25,69.26,64794.0,66.4745,66.5225,66.3978,66.4074,64794.0
2021-04-14 11:00:00,69.28,69.4,69.2,69.39,44118.0,66.4266,66.5416,66.3499,66.5321,44118.0
2021-04-14 11:10:00,69.41,69.45,69.35,69.36,46596.0,66.5512,66.5896,66.4937,66.5033,46596.0
2021-04-14 11:20:00,69.36,69.41,69.22,69.38,38868.0,66.5033,66.5512,66.3691,66.5225,38868.0
2021-04-14 11:30:00,69.42,69.43,69.36,69.36,18482.0,66.5608,66.5704,66.5033,66.5033,18482.0
2021-04-14 11:40:00,69.35,69.42,69.35,69.38,20362.0,66.4937,66.5608,66.4937,66.5225,20362.0
2021-04-14 11:50:00,69.38,69.39,69.28,69.33,14052.0,66.5225,66.5321,66.4266,66.4745,14052.0
2021-04-14 12:00:00,69.33,69.36,69.23,69.32,49504.0,66.4745,66.5033,66.3786,66.4649,49504.0
2021-04-14 12:10:00,69.28,69.33,69.19,69.31,39800.0,66.4266,66.4745,66.3403,66.4554,39800.0
2021-04-14 12:20:00,69.35,69.36,69.19,69.19,35278.0,66.4937,66.5033,66.3403,66.3403,35278.0
2021-04-14 12:30:00,69.22,69.31,69.19,69.26,16416.0,66.3691,66.4554,66.3403,66.4074,16416.0
2021-04-14 12:40:00,69.27,69.32,69.27,69.31,12458.0,66.417,66.4649,66.417,66.4554,12458.0
2021-04-14 12:50:00,69.32,69.34,69.24,69.27,33750.0,66.4649,66.4841,66.3882,66.417,33750.0
2021-04-14 13:00:00,69.22,69.23,69.11,69.23,9784.0,66.3691,66.3786,66.2636,66.3786,9784.0
2021-04-14 13:10:00,69.23,69.27,69.16,69.18,9532.0,66.3786,66.417,66.3115,66.3307,9532.0
2021-04-14 13:20:00,69.21,69.26,69.19,69.21,8600.0,66.3595,66.4074,66.3403,66.3595,8600.0
2021-04-14 13:30:00,69.19,69.2,69.06,69.07,63764.0,66.3403,66.3499,66.2156,66.2252,63764.0
2021-04-14 13:40:00,69.07,69.24,69.06,69.22,10854.0,66.2252,66.3882,66.2156,66.3691,10854.0
2021-04-14 13:50:00,69.19,69.24,68.71,68.81,65770.0,66.3403,66.3882,65.8801,65.9759,65770.0
2021-04-14 14:00:00,68.79,68.91,68.49,68.5,101438.0,65.9568,66.0718,65.6691,65.6787,101438.0
2021-04-14 14:10:00,68.53,68.83,68.53,68.75,47118.0,65.7075,65.9951,65.7075,65.9184,47118.0
2021-04-14 14:20:00,68.73,68.99,68.73,68.87,50150.0,65.8992,66.1485,65.8992,66.0335,50150.0
2021-04-14 14:30:00,68.91,68.91,68.67,68.74,27974.0,66.0718,66.0718,65.8417,65.9088,27974.0
2021-04-14 14:40:00,68.78,68.9,68.61,68.63,23190.0,65.9472,66.0622,65.7842,65.8034,23190.0
2021-04-14 14:50:00,68.58,68.61,68.41,68.41,59360.0,65.7554,65.7842,65.5924,65.5924,59360.0
2021-04-14 15:00:00,68.39,68.56,68.24,68.39,54184.0,65.5732,65.7362,65.4294,65.5732,54184.0
2021-04-14 15:10:00,68.42,68.63,68.35,68.53,35672.0,65.602,65.8034,65.5349,65.7075,35672.0
2021-04-14 15:20:00,68.53,68.67,68.39,68.67,22394.0,65.7075,65.8417,65.5732,65.8417,22394.0
2021-04-14 15:30:00,68.64,68.69,68.33,68.38,53986.0,65.8129,65.8609,65.5157,65.5637,53986.0
2021-04-14 15:40:00,68.3,68.45,68.23,68.23,34866.0,65.4869,65.6308,65.4198,65.4198,34866.0
2021-04-14 15:50:00,68.26,68.47,68.21,68.45,106378.0,65.4486,65.6499,65.4007,65.6308,106378.0
2021-04-15 09:30:00,69.32,69.84,69.32,69.72,220646.0,66.4649,66.9635,66.4649,66.8485,220646.0
2021-04-15 09:40:00,69.67,69.81,69.61,69.75,46228.0,66.8005,66.9348,66.743,66.8772,46228.0
2021-04-15 09:50:00,69.73,69.8,69.56,69.8,66326.0,66.8581,66.9252,66.6951,66.9252,66326.0
2021-04-15 10:00:00,69.84,69.91,69.62,69.62,46642.0,66.9635,67.0306,66.7526,66.7526,46642.0
2021-04-15 10:10:00,69.64,69.83,69.57,69.65,47348.0,66.7718,66.9539,66.7046,66.7813,47348.0
2021-04-15 10:20:00,69.74,69.89,69.67,69.73,22466.0,66.8676,67.0115,66.8005,66.8581,22466.0
2021-04-15 10:30:00,69.84,70.11,69.83,69.95,45184.0,66.9635,67.2224,66.9539,67.069,45184.0
2021-04-15 10:40:00,69.96,70.07,69.89,69.89,30366.0,67.0786,67.184,67.0115,67.0115,30366.0
2021-04-15 10:50:00,69.88,69.92,69.81,69.92,15222.0,67.0019,67.0402,66.9348,67.0402,15222.0
2021-04-15 11:00:00,69.97,70.1,69.97,70.03,22964.0,67.0882,67.2128,67.0882,67.1457,22964.0
2021-04-15 11:10:00,70.02,70.02,69.92,69.92,6114.0,67.1361,67.1361,67.0402,67.0402,6114.0
2021-04-15 11:20:00,69.94,69.94,69.85,69.85,6912.0,67.0594,67.0594,66.9731,66.9731,6912.0
2021-04-15 11:30:00,69.88,69.92,69.83,69.88,28212.0,67.0019,67.0402,66.9539,67.0019,28212.0
2021-04-15 11:40:00,69.86,69.92,69.83,69.91,11994.0,66.9827,67.0402,66.9539,67.0306,11994.0
2021-04-15 11:50:00,69.94,70.01,69.93,70.01,11698.0,67.0594,67.1265,67.0498,67.1265,11698.0
2021-04-15 12:00:00,70.03,70.21,70.02,70.19,32860.0,67.1457,67.3183,67.1361,67.2991,32860.0
2021-04-15 12:10:00,70.17,70.19,70.1,70.11,17556.0,67.2799,67.2991,67.2128,67.2224,17556.0
2021-04-15 12:20:00,70.1,70.11,70.02,70.02,9888.0,67.2128,67.2224,67.1361,67.1361,9888.0
2021-04-15 12:30:00,70.07,70.09,70.01,70.09,15254.0,67.184,67.2032,67.1265,67.2032,15254.0
2021-04-15 12:40:00,70.08,70.09,70.02,70.04,11520.0,67.1936,67.2032,67.1361,67.1553,11520.0
2021-04-15 12:50:00,70.09,70.18,70.07,70.17,9838.0,67.2032,67.2895,67.184,67.2799,9838.0
2021-04-15 13:00:00,70.14,70.16,69.91,69.95,27004.0,67.2512,67.2703,67.0306,67.069,27004.0
2021-04-15 13:10:00,69.96,70.0,69.94,69.94,5610.0,67.0786,67.1169,67.0594,67.0594,5610.0
2021-04-15 13:20:00,69.98,70.01,69.95,69.97,12098.0,67.0978,67.1265,67.069,67.0882,12098.0
2021-04-15 13:30:00,69.95,70.02,69.94,70.02,6528.0,67.069,67.1361,67.0594,67.1361,6528.0
2021-04-15 13:40:00,70.03,70.08,70.01,70.02,13732.0,67.1457,67.1936,67.1265,67.1361,13732.0
2021-04-15 13:50:00,69.99,70.03,69.92,69.92,21776.0,67.1073,67.1457,67.0402,67.0402,21776.0
2021-04-15 14:00:00,69.96,70.0,69.84,69.85,39500.0,67.0786,67.1169,66.9635,66.9731,39500.0
2021-04-15 14:10:00,69.86,70.04,69.86,69.97,32136.0,66.9827,67.1553,66.9827,67.0882,32136.0
2021-04-15 14:20:00,69.99,70.13,69.96,70.11,11516.0,67.1073,67.2416,67.0786,67.2224,11516.0
2021-04-15 14:30:00,70.12,70.14,70.04,70.14,26628.0,67.232,67.2512,67.1553,67.2512,26628.0
2021-04-15 14:40:00,70.12,70.14,70.01,70.02,39564.0,67.232,67.2512,67.1265,67.1361,39564.0
2021-04-15 14:50:00,70.03,70.09,69.98,70.0,16594.0,67.1457,67.2032,67.0978,67.1169,16594.0
2021-04-15 15:00:00,70.03,70.16,70.03,70.05,13912.0,67.1457,67.2703,67.1457,67.1649,13912.0
2021-04-15 15:10:00,70.03,70.07,69.88,70.07,39120.0,67.1457,67.184,67.0019,67.184,39120.0
2021-04-15 15:20:00,70.05,70.05,69.86,69.86,30374.0,67.1649,67.1649,66.9827,66.9827,30374.0
2021-04-15 15:30:00,69.86,69.97,69.86,69.97,37710.0,66.9827,67.0882,66.9827,67.0882,37710.0
2021-04-15 15:40:00,69.98,70.4,69.98,70.22,82112.0,67.0978,67.5005,67.0978,67.3279,82112.0
2021-04-15 15:50:00,70.2,70.27,70.06,70.25,72978.0,67.3087,67.3758,67.1745,67.3566,72978.0
2021-04-16 09:30:00,71.11,71.53,71.1,71.36,202752.0,68.1812,68.5839,68.1716,68.4209,202752.0
2021-04-16 09:40:00,71.36,71.41,71.01,71.03,92064.0,68.4209,68.4689,68.0853,68.1045,92064.0
2021-04-16 09:50:00,71.06,71.06,70.77,70.92,90674.0,68.1333,68.1333,67.8552,67.999,90674.0
2021-04-16 10:00:00,70.92,71.17,70.75,71.08,72126.0,67.999,68.2387,67.836,68.1525,72126.0
2021-04-16 10:10:00,71.08,71.26,70.96,71.26,25318.0,68.1525,68.325,68.0374,68.325,25318.0
2021-04-16 10:20:00,71.26,71.26,70.88,70.88,25554.0,68.325,68.325,67.9607,67.9607,25554.0
2021-04-16 10:30:00,70.92,71.12,70.83,71.12,48808.0,67.999,68.1908,67.9127,68.1908,48808.0
2021-04-16 10:40:00,71.14,71.22,71.08,71.17,34968.0,68.21,68.2867,68.1525,68.2387,34968.0
2021-04-16 10:50:00,71.14,71.14,71.0,71.0,8468.0,68.21,68.21,68.0757,68.0757,8468.0
2021-04-16 11:00:00,71.05,71.05,70.95,70.95,15466.0,68.1237,68.1237,68.0278,68.0278,15466.0
2021-04-16 11:10:00,70.96,71.05,70.82,70.98,21576.0,68.0374,68.1237,67.9032,68.0566,21576.0
2021-04-16 11:20:00,70.98,71.01,70.82,70.84,21466.0,68.0566,68.0853,67.9032,67.9223,21466.0
2021-04-16 11:30:00,70.82,70.97,70.79,70.92,24110.0,67.9032,68.047,67.8744,67.999,24110.0
2021-04-16 11:40:00,70.89,70.91,70.75,70.88,28268.0,67.9703,67.9895,67.836,67.9607,28268.0
2021-04-16 11:50:00,70.87,70.88,70.71,70.73,16448.0,67.9511,67.9607,67.7977,67.8169,16448.0
2021-04-16 12:00:00,70.82,70.86,70.76,70.78,10158.0,67.9032,67.9415,67.8456,67.8648,10158.0
2021-04-16 12:10:00,70.76,70.81,70.73,70.73,34510.0,67.8456,67.8936,67.8169,67.8169,34510.0
2021-04-16 12:20:00,70.73,70.82,70.73,70.79,31610.0,67.8169,67.9032,67.8169,67.8744,31610.0
2021-04-16 12:30:00,70.77,70.89,70.74,70.85,10150.0,67.8552,67.9703,67.8265,67.9319,10150.0
2021-04-16 12:40:00,70.82,70.86,70.81,70.82,7418.0,67.9032,67.9415,67.8936,67.9032,7418.0
2021-04-16 12:50:00,70.8,70.8,70.69,70.75,14844.0,67.884,67.884,67.7785,67.836,14844.0
2021-04-16 13:00:00,70.72,70.74,70.65,70.72,8864.0,67.8073,67.8265,67.7402,67.8073,8864.0
2021-04-16 13:10:00,70.71,70.85,70.71,70.83,5858.0,67.7977,67.9319,67.7977,67.9127,5858.0
2021-04-16 13:20:00,70.85,70.89,70.79,70.8,16646.0,67.9319,67.9703,67.8744,67.884,16646.0
2021-04-16 13:30:00,70.83,70.86,70.81,70.81,17934.0,67.9127,67.9415,67.8936,67.8936,17934.0
2021-04-16 13:40:00,70.8,70.91,70.8,70.81,11236.0,67.884,67.9895,67.884,67.8936,11236.0
2021-04-16 13:50:00,70.86,70.86,70.82,70.84,6426.0,67.9415,67.9415,67.9032,67.9223,6426.0
2021-04-16 14:00:00,70.78,70.99,70.78,70.96,11882.0,67.8648,68.0662,67.8648,68.0374,11882.0
2021-04-16 14:10:00,70.97,71.08,70.97,71.07,18206.0,68.047,68.1525,68.047,68.1429,18206.0
2021-04-16 14:20:00,71.09,71.14,71.05,71.11,41406.0,68.162,68.21,68.1237,68.1812,41406.0
2021-04-16 14:30:00,71.16,71.19,71.11,71.15,14146.0,68.2292,68.2579,68.1812,68.2196,14146.0
2021-04-16 14:40:00,71.17,71.28,71.14,71.28,30982.0,68.2387,68.3442,68.21,68.3442,30982.0
2021-04-16 14:50:00,71.28,71.39,71.28,71.33,32076.0,68.3442,68.4497,68.3442,68.3922,32076.0
2021-04-16 15:00:00,71.33,71.39,71.23,71.25,30516.0,68.3922,68.4497,68.2963,68.3154,30516.0
2021-04-16 15:10:00,71.21,71.27,71.17,71.21,14500.0,68.2771,68.3346,68.2387,68.2771,14500.0
2021-04-16 15:20:00,71.2,71.34,71.19,71.32,46054.0,68.2675,68.4017,68.2579,68.3826,46054.0
2021-04-16 15:30:00,71.33,71.52,71.27,71.49,54760.0,68.3922,68.5743,68.3346,68.5456,54760.0
2021-04-16 15:40:00,71.5,71.54,71.28,71.37,49320.0,68.5552,68.5935,68.3442,68.4305,49320.0
2021-04-16 15:50:00,71.36,71.53,71.1,71.22,103074.0,68.4209,68.5839,68.1716,68.2867,103074.0
2021-04-19 09:30:00,70.72,70.83,70.28,70.36,125752.0,67.8073,67.9127,67.3854,67.4621,125752.0
2021-04-19 09:40:00,70.32,70.63,70.3,70.6,122034.0,67.4238,67.721,67.4046,67.6922,122034.0
2021-04-19 09:50:00,70.6,70.66,70.43,70.59,32392.0,67.6922,67.7497,67.5292,67.6826,32392.0
2021-04-19 10:00:00,70.53,70.53,69.88,70.1,207604.0,67.6251,67.6251,67.0019,67.2128,207604.0
2021-04-19 10:10:00,70.1,70.5,70.02,70.46,72448.0,67.2128,67.5963,67.1361,67.558,72448.0
2021-04-19 10:20:00,70.47,70.66,70.42,70.47,102858.0,67.5676,67.7497,67.5196,67.5676,102858.0
2021-04-19 10:30:00,70.48,70.64,70.45,70.59,39744.0,67.5772,67.7306,67.5484,67.6826,39744.0
2021-04-19 10:40:00,70.6,70.6,69.96,70.02,35648.0,67.6922,67.6922,67.0786,67.1361,35648.0
2021-04-19 10:50:00,70.02,70.34,69.98,70.27,54362.0,67.1361,67.4429,67.0978,67.3758,54362.0
2021-04-19 11:00:00,70.23,70.29,70.04,70.16,39076.0,67.3375,67.395,67.1553,67.2703,39076.0
2021-04-19 11:10:00,70.11,70.32,70.1,70.28,52886.0,67.2224,67.4238,67.2128,67.3854,52886.0
2021-04-19 11:20:00,70.3,70.39,70.13,70.36,17422.0,67.4046,67.4909,67.2416,67.4621,17422.0
2021-04-19 11:30:00,70.38,70.43,70.21,70.23,12514.0,67.4813,67.5292,67.3183,67.3375,12514.0
2021-04-19 11:40:00,70.27,70.33,69.86,70.15,36658.0,67.3758,67.4333,66.9827,67.2608,36658.0
2021-04-19 11:50:00,70.17,70.41,70.17,70.32,48686.0,67.2799,67.51,67.2799,67.4238,48686.0
2021-04-19 12:00:00,70.34,70.41,70.08,70.41,35904.0,67.4429,67.51,67.1936,67.51,35904.0
2021-04-19 12:10:00,70.39,70.45,70.28,70.39,12442.0,67.4909,67.5484,67.3854,67.4909,12442.0
2021-04-19 12:20:00,70.42,70.42,70.05,70.14,278902.0,67.5196,67.5196,67.1649,67.2512,278902.0
2021-04-19 12:30:00,70.22,70.24,70.0,70.0,21348.0,67.3279,67.347,67.1169,67.1169,21348.0
2021-04-19 12:40:00,69.96,70.07,69.81,70.04,41924.0,67.0786,67.184,66.9348,67.1553,41924.0
2021-04-19 12:50:00,70.02,70.11,69.93,69.96,21360.0,67.1361,67.2224,67.0498,67.0786,21360.0
2021-04-19 13:00:00,69.93,70.17,69.91,70.01,27944.0,67.0498,67.2799,67.0306,67.1265,27944.0
2021-04-19 13:10:00,70.0,70.23,70.0,70.17,14560.0,67.1169,67.3375,67.1169,67.2799,14560.0
2021-04-19 13:20:00,70.18,70.23,70.16,70.16,17356.0,67.2895,67.3375,67.2703,67.2703,17356.0
2021-04-19 13:30:00,70.14,70.36,70.1,70.35,21818.0,67.2512,67.4621,67.2128,67.4525,21818.0
2021-04-19 13:40:00,70.34,70.36,70.25,70.29,29890.0,67.4429,67.4621,67.3566,67.395,29890.0
2021-04-19 13:50:00,70.22,70.32,70.21,70.27,5854.0,67.3279,67.4238,67.3183,67.3758,5854.0
2021-04-19 14:00:00,70.2,70.35,70.18,70.18,9232.0,67.3087,67.4525,67.2895,67.2895,9232.0
2021-04-19 14:10:00,70.17,70.33,70.17,70.3,7826.0,67.2799,67.4333,67.2799,67.4046,7826.0
2021-04-19 14:20:00,70.31,70.42,70.31,70.42,33772.0,67.4142,67.5196,67.4142,67.5196,33772.0
2021-04-19 14:30:00,70.45,70.45,70.16,70.17,12934.0,67.5484,67.5484,67.2703,67.2799,12934.0
2021-04-19 14:40:00,70.17,70.45,70.16,70.43,31288.0,67.2799,67.5484,67.2703,67.5292,31288.0
2021-04-19 14:50:00,70.44,70.5,70.4,70.47,18562.0,67.5388,67.5963,67.5005,67.5676,18562.0
2021-04-19 15:00:00,70.43,70.55,70.42,70.47,34116.0,67.5292,67.6443,67.5196,67.5676,34116.0
2021-04-19 15:10:00,70.49,70.5,70.19,70.2,57928.0,67.5868,67.5963,67.2991,67.3087,57928.0
2021-04-19 15:20:00,70.23,70.27,70.11,70.14,35744.0,67.3375,67.3758,67.2224,67.2512,35744.0
2021-04-19 15:30:00,70.13,70.3,70.06,70.29,48230.0,67.2416,67.4046,67.1745,67.395,48230.0
2021-04-19 15:40:00,70.28,70.42,70.17,70.2,32656.0,67.3854,67.5196,67.2799,67.3087,32656.0
2021-04-19 15:50:00,70.16,70.53,70.16,70.49,73054.0,67.2703,67.6251,67.2703,67.5868,73054.0
2021-04-20 09:30:00,69.67,69.95,69.54,69.86,101408.0,66.8005,67.069,66.6759,66.9827,101408.0
2021-04-20 09:40:00,69.83,69.92,69.67,69.76,37596.0,66.9539,67.0402,66.8005,66.8868,37596.0
2021-04-20 09:50:00,69.75,69.86,69.64,69.74,39116.0,66.8772,66.9827,66.7718,66.8676,39116.0
2021-04-20 10:00:00,69.76,69.86,69.44,69.51,93524.0,66.8868,66.9827,66.58,66.6471,93524.0
2021-04-20 10:10:00,69.42,69.67,69.39,69.57,64512.0,66.5608,66.8005,66.5321,66.7046,64512.0
2021-04-20 10:20:00,69.5,69.67,69.45,69.49,22746.0,66.6375,66.8005,66.5896,66.6279,22746.0
2021-04-20 10:30:00,69.42,69.46,69.17,69.32,95012.0,66.5608,66.5992,66.3211,66.4649,95012.0
2021-04-20 10:40:00,69.27,69.27,68.88,68.92,98002.0,66.417,66.417,66.0431,66.0814,98002.0
2021-04-20 10:50:00,68.88,69.03,68.56,68.97,152888.0,66.0431,66.1869,65.7362,66.1294,152888.0
2021-04-20 11:00:00,68.95,69.01,68.72,68.89,68454.0,66.1102,66.1677,65.8897,66.0526,68454.0
2021-04-20 11:10:00,68.88,68.99,68.6,68.71,54514.0,66.0431,66.1485,65.7746,65.8801,54514.0
2021-04-20 11:20:00,68.78,68.84,68.58,68.75,81650.0,65.9472,66.0047,65.7554,65.9184,81650.0
2021-04-20 11:30:00,68.75,68.76,68.24,68.36,103726.0,65.9184,65.928,65.4294,65.5445,103726.0
2021-04-20 11:40:00,68.47,68.73,68.46,68.64,64140.0,65.6499,65.8992,65.6404,65.8129,64140.0
2021-04-20 11:50:00,68.62,68.69,68.44,68.61,28830.0,65.7938,65.8609,65.6212,65.7842,28830.0
2021-04-20 12:00:00,68.62,68.71,68.55,68.71,26012.0,65.7938,65.8801,65.7267,65.8801,26012.0
2021-04-20 12:10:00,68.69,68.91,68.66,68.91,29686.0,65.8609,66.0718,65.8321,66.0718,29686.0
2021-04-20 12:20:00,68.92,69.08,68.91,68.91,44770.0,66.0814,66.2348,66.0718,66.0718,44770.0
2021-04-20 12:30:00,68.89,69.01,68.88,68.89,27858.0,66.0526,66.1677,66.0431,66.0526,27858.0
2021-04-20 12:40:00,68.85,68.87,68.7,68.71,12758.0,66.0143,66.0335,65.8705,65.8801,12758.0
2021-04-20 12:50:00,68.76,69.0,68.72,68.95,22698.0,65.928,66.1581,65.8897,66.1102,22698.0
2021-04-20 13:00:00,68.92,68.92,68.8,68.82,11518.0,66.0814,66.0814,65.9664,65.9855,11518.0
2021-04-20 13:10:00,68.83,68.9,68.77,68.9,9378.0,65.9951,66.0622,65.9376,66.0622,9378.0
2021-04-20 13:20:00,68.86,68.87,68.54,68.54,13034.0,66.0239,66.0335,65.7171,65.7171,13034.0
2021-04-20 13:30:00,68.54,68.57,68.42,68.49,27522.0,65.7171,65.7458,65.602,65.6691,27522.0
2021-04-20 13:40:00,68.48,68.58,68.44,68.53,57476.0,65.6595,65.7554,65.6212,65.7075,57476.0
2021-04-20 13:50:00,68.6,68.66,68.55,68.64,25714.0,65.7746,65.8321,65.7267,65.8129,25714.0
2021-04-20 14:00:00,68.63,68.63,68.5,68.6,37346.0,65.8034,65.8034,65.6787,65.7746,37346.0
2021-04-20 14:10:00,68.58,68.58,68.47,68.5,7236.0,65.7554,65.7554,65.6499,65.6787,7236.0
2021-04-20 14:20:00,68.5,68.57,68.35,68.36,9986.0,65.6787,65.7458,65.5349,65.5445,9986.0
2021-04-20 14:30:00,68.35,68.35,68.08,68.14,58242.0,65.5349,65.5349,65.276,65.3335,58242.0
2021-04-20 14:40:00,68.14,68.26,68.08,68.25,22818.0,65.3335,65.4486,65.276,65.439,22818.0
2021-04-20 14:50:00,68.24,68.35,68.02,68.1,35824.0,65.4294,65.5349,65.2185,65.2952,35824.0
2021-04-20 15:00:00,68.15,68.47,68.14,68.45,35536.0,65.3431,65.6499,65.3335,65.6308,35536.0
2021-04-20 15:10:00,68.46,68.65,68.43,68.56,47570.0,65.6404,65.8225,65.6116,65.7362,47570.0
2021-04-20 15:20:00,68.57,68.68,68.57,68.61,46692.0,65.7458,65.8513,65.7458,65.7842,46692.0
2021-04-20 15:30:00,68.6,68.72,68.58,68.64,42284.0,65.7746,65.8897,65.7554,65.8129,42284.0
2021-04-20 15:40:00,68.69,68.92,68.69,68.82,68100.0,65.8609,66.0814,65.8609,65.9855,68100.0
2021-04-20 15:50:00,68.83,68.95,68.71,68.88,72566.0,65.9951,66.1102,65.8801,66.0431,72566.0
2021-04-21 09:30:00,68.56,69.08,68.51,69.08,113890.0,65.7362,66.2348,65.6883,66.2348,113890.0
2021-04-21 09:40:00,69.08,69.49,69.04,69.44,166002.0,66.2348,66.6279,66.1965,66.58,166002.0
2021-04-21 09:50:00,69.45,69.66,69.43,69.64,119608.0,66.5896,66.7909,66.5704,66.7718,119608.0
2021-04-21 10:00:00,69.67,69.8,69.66,69.67,110264.0,66.8005,66.9252,66.7909,66.8005,110264.0
2021-04-21 10:10:00,69.67,69.89,69.64,69.81,89594.0,66.8005,67.0115,66.7718,66.9348,89594.0
2021-04-21 10:20:00,69.83,70.1,69.77,69.92,55156.0,66.9539,67.2128,66.8964,67.0402,55156.0
2021-04-21 10:30:00,69.94,69.97,69.73,69.88,49198.0,67.0594,67.0882,66.8581,67.0019,49198.0
2021-04-21 10:40:00,69.88,70.02,69.88,69.92,40386.0,67.0019,67.1361,67.0019,67.0402,40386.0
2021-04-21 10:50:00,69.89,70.08,69.86,69.97,38996.0,67.0115,67.1936,66.9827,67.0882,38996.0
2021-04-21 11:00:00,69.92,70.19,69.91,70.06,47916.0,67.0402,67.2991,67.0306,67.1745,47916.0
2021-04-21 11:10:00,70.07,70.14,69.83,69.85,23924.0,67.184,67.2512,66.9539,66.9731,23924.0
2021-04-21 11:20:00,69.83,69.83,69.67,69.78,32590.0,66.9539,66.9539,66.8005,66.906,32590.0
2021-04-21 11:30:00,69.79,69.9,69.78,69.86,28534.0,66.9156,67.0211,66.906,66.9827,28534.0
2021-04-21 11:40:00,69.92,70.0,69.92,69.98,16936.0,67.0402,67.1169,67.0402,67.0978,16936.0
2021-04-21 11:50:00,70.0,70.07,69.94,70.04,17838.0,67.1169,67.184,67.0594,67.1553,17838.0
2021-04-21 12:00:00,70.06,70.13,70.03,70.08,23542.0,67.1745,67.2416,67.1457,67.1936,23542.0
2021-04-21 12:10:00,70.1,70.19,70.08,70.19,53310.0,67.2128,67.2991,67.1936,67.2991,53310.0
2021-04-21 12:20:00,70.16,70.19,70.08,70.08,20776.0,67.2703,67.2991,67.1936,67.1936,20776.0
2021-04-21 12:30:00,70.1,70.14,70.08,70.11,9010.0,67.2128,67.2512,67.1936,67.2224,9010.0
2021-04-21 12:40:00,70.11,70.17,70.08,70.11,11800.0,67.2224,67.2799,67.1936,67.2224,11800.0
2021-04-21 12:50:00,70.11,70.17,70.1,70.17,7700.0,67.2224,67.2799,67.2128,67.2799,7700.0
2021-04-21 13:00:00,70.17,70.26,70.16,70.26,23140.0,67.2799,67.3662,67.2703,67.3662,23140.0
2021-04-21 13:10:00,70.23,70.32,70.21,70.27,19012.0,67.3375,67.4238,67.3183,67.3758,19012.0
2021-04-21 13:20:00,70.3,70.3,70.21,70.25,21194.0,67.4046,67.4046,67.3183,67.3566,21194.0
2021-04-21 13:30:00,70.26,70.33,70.26,70.3,21494.0,67.3662,67.4333,67.3662,67.4046,21494.0
2021-04-21 13:40:00,70.31,70.34,70.29,70.3,12856.0,67.4142,67.4429,67.395,67.4046,12856.0
2021-04-21 13:50:00,70.31,70.36,70.31,70.33,20470.0,67.4142,67.4621,67.4142,67.4333,20470.0
2021-04-21 14:00:00,70.36,70.51,70.36,70.4,34354.0,67.4621,67.6059,67.4621,67.5005,34354.0
2021-04-21 14:10:00,70.39,70.48,70.39,70.42,24122.0,67.4909,67.5772,67.4909,67.5196,24122.0
2021-04-21 14:20:00,70.41,70.43,70.32,70.32,18782.0,67.51,67.5292,67.4238,67.4238,18782.0
2021-04-21 14:30:00,70.33,70.46,70.33,70.46,12546.0,67.4333,67.558,67.4333,67.558,12546.0
2021-04-21 14:40:00,70.45,70.48,70.29,70.29,20938.0,67.5484,67.5772,67.395,67.395,20938.0
2021-04-21 14:50:00,70.32,70.42,70.32,70.41,17396.0,67.4238,67.5196,67.4238,67.51,17396.0
2021-04-21 15:00:00,70.38,70.43,70.33,70.33,18668.0,67.4813,67.5292,67.4333,67.4333,18668.0
2021-04-21 15:10:00,70.41,70.49,70.36,70.42,17610.0,67.51,67.5868,67.4621,67.5196,17610.0
2021-04-21 15:20:00,70.45,70.47,70.41,70.41,27292.0,67.5484,67.5676,67.51,67.51,27292.0
2021-04-21 15:30:00,70.47,70.81,70.38,70.74,187234.0,67.5676,67.8936,67.4813,67.8265,187234.0
2021-04-21 15:40:00,70.75,70.88,70.7,70.86,55142.0,67.836,67.9607,67.7881,67.9415,55142.0
2021-04-21 15:50:00,70.88,70.91,70.68,70.73,90532.0,67.9607,67.9895,67.7689,67.8169,90532.0
2021-04-22 09:30:00,70.68,70.68,69.87,69.91,181772.0,67.7689,67.7689,66.9923,67.0306,181772.0
2021-04-22 09:40:00,69.94,70.05,69.77,70.01,143640.0,67.0594,67.1649,66.8964,67.1265,143640.0
2021-04-22 09:50:00,70.08,70.25,69.97,70.19,76238.0,67.1936,67.3566,67.0882,67.2991,76238.0
2021-04-22 10:00:00,70.11,70.11,69.68,70.08,103160.0,67.2224,67.2224,66.8101,67.1936,103160.0
2021-04-22 10:10:00,70.06,70.12,69.89,69.92,41192.0,67.1745,67.232,67.0115,67.0402,41192.0
2021-04-22 10:20:00,69.9,69.92,69.8,69.82,35344.0,67.0211,67.0402,66.9252,66.9443,35344.0
2021-04-22 10:30:00,69.8,70.19,69.8,70.07,79780.0,66.9252,67.2991,66.9252,67.184,79780.0
2021-04-22 10:40:00,70.06,70.23,70.05,70.2,24398.0,67.1745,67.3375,67.1649,67.3087,24398.0
2021-04-22 10:50:00,70.21,70.28,70.11,70.2,27358.0,67.3183,67.3854,67.2224,67.3087,27358.0
2021-04-22 11:00:00,70.2,70.51,70.17,70.5,38486.0,67.3087,67.6059,67.2799,67.5963,38486.0
2021-04-22 11:10:00,70.49,70.49,70.4,70.45,35600.0,67.5868,67.5868,67.5005,67.5484,35600.0
2021-04-22 11:20:00,70.49,70.5,70.33,70.36,14274.0,67.5868,67.5963,67.4333,67.4621,14274.0
2021-04-22 11:30:00,70.3,70.6,70.3,70.46,52648.0,67.4046,67.6922,67.4046,67.558,52648.0
2021-04-22 11:40:00,70.47,70.49,70.42,70.45,5840.0,67.5676,67.5868,67.5196,67.5484,5840.0
2021-04-22 11:50:00,70.47,70.58,70.43,70.5,17380.0,67.5676,67.673,67.5292,67.5963,17380.0
2021-04-22 12:00:00,70.49,70.5,70.33,70.34,35714.0,67.5868,67.5963,67.4333,67.4429,35714.0
2021-04-22 12:10:00,70.35,70.48,70.3,70.47,16214.0,67.4525,67.5772,67.4046,67.5676,16214.0
2021-04-22 12:20:00,70.47,70.6,70.45,70.57,29622.0,67.5676,67.6922,67.5484,67.6635,29622.0
2021-04-22 12:30:00,70.56,70.69,70.56,70.67,40326.0,67.6539,67.7785,67.6539,67.7593,40326.0
2021-04-22 12:40:00,70.67,70.68,70.58,70.63,39474.0,67.7593,67.7689,67.673,67.721,39474.0
2021-04-22 12:50:00,70.63,70.72,70.62,70.69,11256.0,67.721,67.8073,67.7114,67.7785,11256.0
2021-04-22 13:00:00,70.73,70.73,69.52,69.75,135488.0,67.8169,67.8169,66.6567,66.8772,135488.0
2021-04-22 13:10:00,69.75,69.76,69.02,69.03,161046.0,66.8772,66.8868,66.1773,66.1869,161046.0
2021-04-22 13:20:00,69.08,69.75,68.98,69.65,107406.0,66.2348,66.8772,66.1389,66.7813,107406.0
2021-04-22 13:30:00,69.61,69.76,69.45,69.59,78338.0,66.743,66.8868,66.5896,66.7238,78338.0
2021-04-22 13:40:00,69.6,69.6,68.67,68.8,165826.0,66.7334,66.7334,65.8417,65.9664,165826.0
2021-04-22 13:50:00,68.79,68.81,68.33,68.44,156662.0,65.9568,65.9759,65.5157,65.6212,156662.0
2021-04-22 14:00:00,68.39,68.69,68.17,68.64,138178.0,65.5732,65.8609,65.3623,65.8129,138178.0
2021-04-22 14:10:00,68.62,68.8,68.48,68.78,83102.0,65.7938,65.9664,65.6595,65.9472,83102.0
2021-04-22 14:20:00,68.83,69.0,68.58,68.99,95390.0,65.9951,66.1581,65.7554,66.1485,95390.0
2021-04-22 14:30:00,68.95,69.01,68.85,68.92,32460.0,66.1102,66.1677,66.0143,66.0814,32460.0
2021-04-22 14:40:00,68.86,69.19,68.86,69.14,47688.0,66.0239,66.3403,66.0239,66.2924,47688.0
2021-04-22 14:50:00,69.14,69.26,69.01,69.11,82050.0,66.2924,66.4074,66.1677,66.2636,82050.0
2021-04-22 15:00:00,69.1,69.27,68.73,68.78,31480.0,66.254,66.417,65.8992,65.9472,31480.0
2021-04-22 15:10:00,68.78,68.89,68.63,68.73,54410.0,65.9472,66.0526,65.8034,65.8992,54410.0
2021-04-22 15:20:00,68.75,68.78,68.57,68.75,57768.0,65.9184,65.9472,65.7458,65.9184,57768.0
2021-04-22 15:30:00,68.74,69.06,68.74,68.86,68950.0,65.9088,66.2156,65.9088,66.0239,68950.0
2021-04-22 15:40:00,68.92,69.15,68.78,68.85,89920.0,66.0814,66.3019,65.9472,66.0143,89920.0
2021-04-22 15:50:00,68.85,69.02,68.73,68.8,128144.0,66.0143,66.1773,65.8992,65.9664,128144.0
2021-04-23 09:30:00,68.6,68.7,68.35,68.36,138102.0,65.7746,65.8705,65.5349,65.5445,138102.0
2021-04-23 09:40:00,68.35,68.66,68.23,68.64,84736.0,65.5349,65.8321,65.4198,65.8129,84736.0
2021-04-23 09:50:00,68.67,69.04,68.61,69.03,91694.0,65.8417,66.1965,65.7842,66.1869,91694.0
2021-04-23 10:00:00,69.06,69.3,69.04,69.17,144682.0,66.2156,66.4458,66.1965,66.3211,144682.0
2021-04-23 10:10:00,69.17,69.23,69.07,69.07,44364.0,66.3211,66.3786,66.2252,66.2252,44364.0
2021-04-23 10:20:00,69.06,69.23,69.02,69.21,32500.0,66.2156,66.3786,66.1773,66.3595,32500.0
2021-04-23 10:30:00,69.2,69.81,69.2,69.74,81254.0,66.3499,66.9348,66.3499,66.8676,81254.0
2021-04-23 10:40:00,69.76,69.86,69.69,69.81,58344.0,66.8868,66.9827,66.8197,66.9348,58344.0
2021-04-23 10:50:00,69.8,70.06,69.76,70.06,47006.0,66.9252,67.1745,66.8868,67.1745,47006.0
2021-04-23 11:00:00,70.08,70.08,69.84,69.85,35724.0,67.1936,67.1936,66.9635,66.9731,35724.0
2021-04-23 11:10:00,69.92,70.13,69.92,70.06,29602.0,67.0402,67.2416,67.0402,67.1745,29602.0
2021-04-23 11:20:00,70.04,70.06,69.9,69.92,20804.0,67.1553,67.1745,67.0211,67.0402,20804.0
2021-04-23 11:30:00,69.94,69.98,69.86,69.88,23696.0,67.0594,67.0978,66.9827,67.0019,23696.0
2021-04-23 11:40:00,69.89,69.93,69.81,69.92,20100.0,67.0115,67.0498,66.9348,67.0402,20100.0
2021-04-23 11:50:00,69.86,69.92,69.83,69.83,20360.0,66.9827,67.0402,66.9539,66.9539,20360.0
2021-04-23 12:00:00,69.83,69.92,69.83,69.92,12050.0,66.9539,67.0402,66.9539,67.0402,12050.0
2021-04-23 12:10:00,69.89,70.0,69.89,69.99,29970.0,67.0115,67.1169,67.0115,67.1073,29970.0
2021-04-23 12:20:00,69.97,70.03,69.97,70.0,15590.0,67.0882,67.1457,67.0882,67.1169,15590.0
2021-04-23 12:30:00,70.05,70.17,70.05,70.13,34046.0,67.1649,67.2799,67.1649,67.2416,34046.0
2021-04-23 12:40:00,70.13,70.33,70.12,70.33,60040.0,67.2416,67.4333,67.232,67.4333,60040.0
2021-04-23 12:50:00,70.35,70.42,70.26,70.29,34706.0,67.4525,67.5196,67.3662,67.395,34706.0
2021-04-23 13:00:00,70.27,70.32,70.15,70.25,15834.0,67.3758,67.4238,67.2608,67.3566,15834.0
2021-04-23 13:10:00,70.26,70.27,70.2,70.21,13818.0,67.3662,67.3758,67.3087,67.3183,13818.0
2021-04-23 13:20:00,70.21,70.25,70.14,70.22,9738.0,67.3183,67.3566,67.2512,67.3279,9738.0
2021-04-23 13:30:00,70.22,70.28,70.22,70.24,13268.0,67.3279,67.3854,67.3279,67.347,13268.0
2021-04-23 13:40:00,70.28,70.32,70.21,70.22,21166.0,67.3854,67.4238,67.3183,67.3279,21166.0
2021-04-23 13:50:00,70.17,70.23,70.17,70.2,15536.0,67.2799,67.3375,67.2799,67.3087,15536.0
2021-04-23 14:00:00,70.2,70.31,70.19,70.27,23522.0,67.3087,67.4142,67.2991,67.3758,23522.0
2021-04-23 14:10:00,70.32,70.35,70.25,70.26,28272.0,67.4238,67.4525,67.3566,67.3662,28272.0
2021-04-23 14:20:00,70.28,70.31,70.11,70.19,17192.0,67.3854,67.4142,67.2224,67.2991,17192.0
2021-04-23 14:30:00,70.24,70.27,70.21,70.27,9948.0,67.347,67.3758,67.3183,67.3758,9948.0
2021-04-23 14:40:00,70.3,70.39,70.27,70.35,57040.0,67.4046,67.4909,67.3758,67.4525,57040.0
2021-04-23 14:50:00,70.37,70.5,70.36,70.4,43366.0,67.4717,67.5963,67.4621,67.5005,43366.0
2021-04-23 15:00:00,70.4,70.49,70.36,70.46,20736.0,67.5005,67.5868,67.4621,67.558,20736.0
2021-04-23 15:10:00,70.47,70.56,70.44,70.54,42288.0,67.5676,67.6539,67.5388,67.6347,42288.0
2021-04-23 15:20:00,70.55,70.71,70.54,70.66,34406.0,67.6443,67.7977,67.6347,67.7497,34406.0
2021-04-23 15:30:00,70.7,70.92,70.7,70.75,101130.0,67.7881,67.999,67.7881,67.836,101130.0
2021-04-23 15:40:00,70.78,70.78,70.39,70.42,76464.0,67.8648,67.8648,67.4909,67.5196,76464.0
2021-04-23 15:50:00,70.42,70.45,70.14,70.21,108590.0,67.5196,67.5484,67.2512,67.3183,108590.0
2021-04-26 09:30:00,70.66,70.77,70.5,70.74,97524.0,67.7497,67.8552,67.5963,67.8265,97524.0
2021-04-26 09:40:00,70.73,70.86,70.62,70.8,72824.0,67.8169,67.9415,67.7114,67.884,72824.0
2021-04-26 09:50:00,70.8,70.8,70.48,70.63,72746.0,67.884,67.884,67.5772,67.721,72746.0
2021-04-26 10:00:00,70.64,70.72,70.53,70.69,18334.0,67.7306,67.8073,67.6251,67.7785,18334.0
2021-04-26 10:10:00,70.7,70.74,70.45,70.53,74334.0,67.7881,67.8265,67.5484,67.6251,74334.0
2021-04-26 10:20:00,70.54,70.66,70.46,70.52,37564.0,67.6347,67.7497,67.558,67.6155,37564.0
2021-04-26 10:30:00,70.54,70.54,70.39,70.5,34784.0,67.6347,67.6347,67.4909,67.5963,34784.0
2021-04-26 10:40:00,70.48,70.49,70.33,70.44,85126.0,67.5772,67.5868,67.4333,67.5388,85126.0
2021-04-26 10:50:00,70.41,70.51,70.36,70.41,10998.0,67.51,67.6059,67.4621,67.51,10998.0
2021-04-26 11:00:00,70.39,70.6,70.39,70.58,33260.0,67.4909,67.6922,67.4909,67.673,33260.0
2021-04-26 11:10:00,70.52,70.56,70.45,70.49,35412.0,67.6155,67.6539,67.5484,67.5868,35412.0
2021-04-26 11:20:00,70.53,70.54,70.39,70.42,24780.0,67.6251,67.6347,67.4909,67.5196,24780.0
2021-04-26 11:30:00,70.47,70.47,70.35,70.35,36726.0,67.5676,67.5676,67.4525,67.4525,36726.0
2021-04-26 11:40:00,70.31,70.38,70.28,70.33,20910.0,67.4142,67.4813,67.3854,67.4333,20910.0
2021-04-26 11:50:00,70.33,70.39,70.3,70.36,24438.0,67.4333,67.4909,67.4046,67.4621,24438.0
2021-04-26 12:00:00,70.39,70.39,70.2,70.21,32998.0,67.4909,67.4909,67.3087,67.3183,32998.0
2021-04-26 12:10:00,70.23,70.29,70.21,70.27,19074.0,67.3375,67.395,67.3183,67.3758,19074.0
2021-04-26 12:20:00,70.24,70.27,70.14,70.23,10700.0,67.347,67.3758,67.2512,67.3375,10700.0
2021-04-26 12:30:00,70.21,70.35,70.2,70.33,21284.0,67.3183,67.4525,67.3087,67.4333,21284.0
2021-04-26 12:40:00,70.36,70.41,70.31,70.32,26864.0,67.4621,67.51,67.4142,67.4238,26864.0
2021-04-26 12:50:00,70.31,70.38,70.22,70.22,16780.0,67.4142,67.4813,67.3279,67.3279,16780.0
2021-04-26 13:00:00,70.24,70.24,70.1,70.1,23888.0,67.347,67.347,67.2128,67.2128,23888.0
2021-04-26 13:10:00,70.08,70.17,70.08,70.1,23348.0,67.1936,67.2799,67.1936,67.2128,23348.0
2021-04-26 13:20:00,70.08,70.14,70.05,70.08,23030.0,67.1936,67.2512,67.1649,67.1936,23030.0
2021-04-26 13:30:00,70.1,70.1,69.99,70.0,32794.0,67.2128,67.2128,67.1073,67.1169,32794.0
2021-04-26 13:40:00,70.0,70.11,69.99,70.06,24610.0,67.1169,67.2224,67.1073,67.1745,24610.0
2021-04-26 13:50:00,70.06,70.09,70.01,70.08,20090.0,67.1745,67.2032,67.1265,67.1936,20090.0
2021-04-26 14:00:00,70.08,70.14,70.04,70.06,13454.0,67.1936,67.2512,67.1553,67.1745,13454.0
2021-04-26 14:10:00,70.04,70.08,70.0,70.08,9910.0,67.1553,67.1936,67.1169,67.1936,9910.0
2021-04-26 14:20:00,70.07,70.16,70.05,70.16,37698.0,67.184,67.2703,67.1649,67.2703,37698.0
2021-04-26 14:30:00,70.14,70.17,70.06,70.11,13814.0,67.2512,67.2799,67.1745,67.2224,13814.0
2021-04-26 14:40:00,70.13,70.14,70.1,70.13,9628.0,67.2416,67.2512,67.2128,67.2416,9628.0
2021-04-26 14:50:00,70.12,70.16,70.11,70.13,20440.0,67.232,67.2703,67.2224,67.2416,20440.0
2021-04-26 15:00:00,70.13,70.19,70.07,70.19,34472.0,67.2416,67.2991,67.184,67.2991,34472.0
2021-04-26 15:10:00,70.17,70.17,70.11,70.14,19220.0,67.2799,67.2799,67.2224,67.2512,19220.0
2021-04-26 15:20:00,70.17,70.22,69.71,69.76,57578.0,67.2799,67.3279,66.8389,66.8868,57578.0
2021-04-26 15:30:00,69.73,70.0,69.6,69.97,63506.0,66.8581,67.1169,66.7334,67.0882,63506.0
2021-04-26 15:40:00,69.99,70.05,69.73,69.73,61730.0,67.1073,67.1649,66.8581,66.8581,61730.0
2021-04-26 15:50:00,69.69,69.94,69.68,69.91,99622.0,66.8197,67.0594,66.8101,67.0306,99622.0
2021-04-27 09:30:00,69.74,69.79,69.16,69.21,140982.0,66.8676,66.9156,66.3115,66.3595,140982.0
2021-04-27 09:40:00,69.23,69.6,69.17,69.6,88196.0,66.3786,66.7334,66.3211,66.7334,88196.0
2021-04-27 09:50:00,69.57,69.74,69.41,69.5,75756.0,66.7046,66.8676,66.5512,66.6375,75756.0
2021-04-27 10:00:00,69.47,69.8,69.45,69.75,45294.0,66.6088,66.9252,66.5896,66.8772,45294.0
2021-04-27 10:10:00,69.74,69.74,69.46,69.66,35480.0,66.8676,66.8676,66.5992,66.7909,35480.0
2021-04-27 10:20:00,69.64,69.66,69.49,69.5,19960.0,66.7718,66.7909,66.6279,66.6375,19960.0
2021-04-27 10:30:00,69.6,69.64,69.43,69.47,23312.0,66.7334,66.7718,66.5704,66.6088,23312.0
2021-04-27 10:40:00,69.45,69.8,69.45,69.74,36508.0,66.5896,66.9252,66.5896,66.8676,36508.0
2021-04-27 10:50:00,69.73,69.74,69.65,69.67,16636.0,66.8581,66.8676,66.7813,66.8005,16636.0
2021-04-27 11:00:00,69.72,69.76,69.61,69.69,15366.0,66.8485,66.8868,66.743,66.8197,15366.0
2021-04-27 11:10:00,69.75,69.77,69.66,69.66,11218.0,66.8772,66.8964,66.7909,66.7909,11218.0
2021-04-27 11:20:00,69.63,69.69,69.57,69.57,20966.0,66.7622,66.8197,66.7046,66.7046,20966.0
2021-04-27 11:30:00,69.61,69.64,69.58,69.64,15558.0,66.743,66.7718,66.7142,66.7718,15558.0
2021-04-27 11:40:00,69.63,69.7,69.61,69.63,27664.0,66.7622,66.8293,66.743,66.7622,27664.0
2021-04-27 11:50:00,69.63,69.83,69.63,69.78,18920.0,66.7622,66.9539,66.7622,66.906,18920.0
2021-04-27 12:00:00,69.79,69.83,69.75,69.75,5432.0,66.9156,66.9539,66.8772,66.8772,5432.0
2021-04-27 12:10:00,69.77,69.78,69.7,69.74,26160.0,66.8964,66.906,66.8293,66.8676,26160.0
2021-04-27 12:20:00,69.77,69.8,69.7,69.74,27928.0,66.8964,66.9252,66.8293,66.8676,27928.0
2021-04-27 12:30:00,69.77,69.77,69.65,69.65,3792.0,66.8964,66.8964,66.7813,66.7813,3792.0
2021-04-27 12:40:00,69.67,69.67,69.58,69.6,9440.0,66.8005,66.8005,66.7142,66.7334,9440.0
2021-04-27 12:50:00,69.57,69.57,69.4,69.49,25624.0,66.7046,66.7046,66.5416,66.6279,25624.0
2021-04-27 13:00:00,69.5,69.61,69.44,69.6,27740.0,66.6375,66.743,66.58,66.7334,27740.0
2021-04-27 13:10:00,69.59,69.67,69.56,69.66,29596.0,66.7238,66.8005,66.6951,66.7909,29596.0
2021-04-27 13:20:00,69.64,69.7,69.64,69.64,7228.0,66.7718,66.8293,66.7718,66.7718,7228.0
2021-04-27 13:30:00,69.71,69.75,69.63,69.74,9100.0,66.8389,66.8772,66.7622,66.8676,9100.0
2021-04-27 13:40:00,69.75,69.79,69.61,69.67,19800.0,66.8772,66.9156,66.743,66.8005,19800.0
2021-04-27 13:50:00,69.69,69.76,69.68,69.74,30092.0,66.8197,66.8868,66.8101,66.8676,30092.0
2021-04-27 14:00:00,69.73,69.78,69.66,69.72,20440.0,66.8581,66.906,66.7909,66.8485,20440.0
2021-04-27 14:10:00,69.74,69.84,69.74,69.81,38460.0,66.8676,66.9635,66.8676,66.9348,38460.0
2021-04-27 14:20:00,69.77,69.86,69.72,69.86,42740.0,66.8964,66.9827,66.8485,66.9827,42740.0
2021-04-27 14:30:00,69.87,70.02,69.86,70.02,30594.0,66.9923,67.1361,66.9827,67.1361,30594.0
2021-04-27 14:40:00,70.0,70.02,69.95,70.02,8968.0,67.1169,67.1361,67.069,67.1361,8968.0
2021-04-27 14:50:00,69.98,70.0,69.89,69.91,11594.0,67.0978,67.1169,67.0115,67.0306,11594.0
2021-04-27 15:00:00,69.9,69.95,69.79,69.8,19144.0,67.0211,67.069,66.9156,66.9252,19144.0
2021-04-27 15:10:00,69.85,70.09,69.83,70.08,22882.0,66.9731,67.2032,66.9539,67.1936,22882.0
2021-04-27 15:20:00,70.07,70.15,70.0,70.06,23596.0,67.184,67.2608,67.1169,67.1745,23596.0
2021-04-27 15:30:00,70.06,70.2,70.02,70.19,22504.0,67.1745,67.3087,67.1361,67.2991,22504.0
2021-04-27 15:40:00,70.18,70.21,70.01,70.13,42982.0,67.2895,67.3183,67.1265,67.2416,42982.0
2021-04-27 15:50:00,70.13,70.13,69.81,69.81,44912.0,67.2416,67.2416,66.9348,66.9348,44912.0
2021-04-28 09:30:00,69.5,69.5,68.94,69.19,121260.0,66.6375,66.6375,66.1006,66.3403,121260.0
2021-04-28 09:40:00,69.19,69.26,69.08,69.18,64474.0,66.3403,66.4074,66.2348,66.3307,64474.0
2021-04-28 09:50:00,69.21,69.21,68.92,69.02,67224.0,66.3595,66.3595,66.0814,66.1773,67224.0
2021-04-28 10:00:00,69.08,69.08,68.74,68.98,77654.0,66.2348,66.2348,65.9088,66.1389,77654.0
2021-04-28 10:10:00,68.95,69.0,68.89,68.92,55808.0,66.1102,66.1581,66.0526,66.0814,55808.0
2021-04-28 10:20:00,68.91,68.97,68.78,68.97,42182.0,66.0718,66.1294,65.9472,66.1294,42182.0
2021-04-28 10:30:00,68.96,69.07,68.93,69.01,67122.0,66.1198,66.2252,66.091,66.1677,67122.0
2021-04-28 10:40:00,69.01,69.17,69.01,69.16,16846.0,66.1677,66.3211,66.1677,66.3115,16846.0
2021-04-28 10:50:00,69.16,69.21,69.08,69.2,40702.0,66.3115,66.3595,66.2348,66.3499,40702.0
2021-04-28 11:00:00,69.17,69.28,69.17,69.22,17586.0,66.3211,66.4266,66.3211,66.3691,17586.0
2021-04-28 11:10:00,69.24,69.27,69.13,69.2,21954.0,66.3882,66.417,66.2828,66.3499,21954.0
2021-04-28 11:20:00,69.24,69.25,69.11,69.2,22146.0,66.3882,66.3978,66.2636,66.3499,22146.0
2021-04-28 11:30:00,69.19,69.19,69.03,69.16,28354.0,66.3403,66.3403,66.1869,66.3115,28354.0
2021-04-28 11:40:00,69.14,69.16,69.03,69.03,18820.0,66.2924,66.3115,66.1869,66.1869,18820.0
2021-04-28 11:50:00,69.03,69.03,68.92,68.98,34672.0,66.1869,66.1869,66.0814,66.1389,34672.0
2021-04-28 12:00:00,68.96,69.14,68.92,69.14,25730.0,66.1198,66.2924,66.0814,66.2924,25730.0
2021-04-28 12:10:00,69.15,69.18,69.08,69.14,15548.0,66.3019,66.3307,66.2348,66.2924,15548.0
2021-04-28 12:20:00,69.08,69.13,69.07,69.11,4146.0,66.2348,66.2828,66.2252,66.2636,4146.0
2021-04-28 12:30:00,69.13,69.19,69.11,69.17,9686.0,66.2828,66.3403,66.2636,66.3211,9686.0
2021-04-28 12:40:00,69.18,69.22,69.15,69.22,18114.0,66.3307,66.3691,66.3019,66.3691,18114.0
2021-04-28 12:50:00,69.21,69.23,69.13,69.2,21340.0,66.3595,66.3786,66.2828,66.3499,21340.0
2021-04-28 13:00:00,69.18,69.2,69.17,69.2,1528.0,66.3307,66.3499,66.3211,66.3499,1528.0
2021-04-28 13:10:00,69.17,69.19,69.14,69.17,11020.0,66.3211,66.3403,66.2924,66.3211,11020.0
2021-04-28 13:20:00,69.17,69.17,69.11,69.16,15470.0,66.3211,66.3211,66.2636,66.3115,15470.0
2021-04-28 13:30:00,69.15,69.16,69.08,69.08,16030.0,66.3019,66.3115,66.2348,66.2348,16030.0
2021-04-28 13:40:00,69.09,69.11,68.96,68.97,20384.0,66.2444,66.2636,66.1198,66.1294,20384.0
2021-04-28 13:50:00,68.96,68.98,68.85,68.88,41234.0,66.1198,66.1389,66.0143,66.0431,41234.0
2021-04-28 14:00:00,68.96,69.29,68.76,68.97,83866.0,66.1198,66.4362,65.928,66.1294,83866.0
2021-04-28 14:10:00,68.95,69.14,68.92,69.09,28870.0,66.1102,66.2924,66.0814,66.2444,28870.0
2021-04-28 14:20:00,69.12,69.22,69.11,69.14,27652.0,66.2732,66.3691,66.2636,66.2924,27652.0
2021-04-28 14:30:00,69.11,69.57,69.0,69.51,50892.0,66.2636,66.7046,66.1581,66.6471,50892.0
2021-04-28 14:40:00,69.53,69.63,69.39,69.4,48144.0,66.6663,66.7622,66.5321,66.5416,48144.0
2021-04-28 14:50:00,69.44,69.51,69.36,69.38,24214.0,66.58,66.6471,66.5033,66.5225,24214.0
2021-04-28 15:00:00,69.47,69.49,69.3,69.41,25734.0,66.6088,66.6279,66.4458,66.5512,25734.0
2021-04-28 15:10:00,69.42,69.42,68.83,69.15,65948.0,66.5608,66.5608,65.9951,66.3019,65948.0
2021-04-28 15:20:00,69.08,69.24,69.07,69.21,13500.0,66.2348,66.3882,66.2252,66.3595,13500.0
2021-04-28 15:30:00,69.21,69.31,69.08,69.23,35524.0,66.3595,66.4554,66.2348,66.3786,35524.0
2021-04-28 15:40:00,69.26,69.29,69.08,69.09,24046.0,66.4074,66.4362,66.2348,66.2444,24046.0
2021-04-28 15:50:00,69.1,69.11,68.8,68.89,150582.0,66.254,66.2636,65.9664,66.0526,150582.0
2021-04-29 09:30:00,69.85,70.13,69.54,69.64,142856.0,66.9731,67.2416,66.6759,66.7718,142856.0
2021-04-29 09:40:00,69.66,69.76,69.47,69.64,64036.0,66.7909,66.8868,66.6088,66.7718,64036.0
2021-04-29 09:50:00,69.69,69.76,69.52,69.52,47326.0,66.8197,66.8868,66.6567,66.6567,47326.0
2021-04-29 10:00:00,69.45,69.51,69.27,69.3,52606.0,66.5896,66.6471,66.417,66.4458,52606.0
2021-04-29 10:10:00,69.29,69.38,69.09,69.12,65526.0,66.4362,66.5225,66.2444,66.2732,65526.0
2021-04-29 10:20:00,69.14,69.23,69.04,69.12,50908.0,66.2924,66.3786,66.1965,66.2732,50908.0
2021-04-29 10:30:00,69.13,69.13,68.71,68.79,60298.0,66.2828,66.2828,65.8801,65.9568,60298.0
2021-04-29 10:40:00,68.78,68.98,68.62,68.67,48638.0,65.9472,66.1389,65.7938,65.8417,48638.0
2021-04-29 10:50:00,68.7,68.89,68.64,68.78,90354.0,65.8705,66.0526,65.8129,65.9472,90354.0
2021-04-29 11:00:00,68.83,69.04,68.75,69.01,25900.0,65.9951,66.1965,65.9184,66.1677,25900.0
2021-04-29 11:10:00,69.02,69.11,68.96,68.96,26732.0,66.1773,66.2636,66.1198,66.1198,26732.0
2021-04-29 11:20:00,69.01,69.09,68.94,69.03,47738.0,66.1677,66.2444,66.1006,66.1869,47738.0
2021-04-29 11:30:00,68.96,69.02,68.89,68.94,15018.0,66.1198,66.1773,66.0526,66.1006,15018.0
2021-04-29 11:40:00,69.0,69.11,68.99,69.11,23910.0,66.1581,66.2636,66.1485,66.2636,23910.0
2021-04-29 11:50:00,68.96,69.07,68.89,68.95,23184.0,66.1198,66.2252,66.0526,66.1102,23184.0
2021-04-29 12:00:00,68.84,68.85,68.34,68.42,106138.0,66.0047,66.0143,65.5253,65.602,106138.0
2021-04-29 12:10:00,68.4,68.71,68.4,68.71,33540.0,65.5828,65.8801,65.5828,65.8801,33540.0
2021-04-29 12:20:00,68.75,68.88,68.61,68.85,23820.0,65.9184,66.0431,65.7842,66.0143,23820.0
2021-04-29 12:30:00,68.77,69.1,68.77,69.08,30358.0,65.9376,66.254,65.9376,66.2348,30358.0
2021-04-29 12:40:00,69.05,69.31,69.05,69.3,76892.0,66.2061,66.4554,66.2061,66.4458,76892.0
2021-04-29 12:50:00,69.28,69.44,69.26,69.41,54812.0,66.4266,66.58,66.4074,66.5512,54812.0
2021-04-29 13:00:00,69.4,69.44,69.29,69.39,34150.0,66.5416,66.58,66.4362,66.5321,34150.0
2021-04-29 13:10:00,69.4,69.52,69.39,69.5,34774.0,66.5416,66.6567,66.5321,66.6375,34774.0
2021-04-29 13:20:00,69.52,69.59,69.44,69.51,58480.0,66.6567,66.7238,66.58,66.6471,58480.0
2021-04-29 13:30:00,69.52,69.54,69.4,69.4,20306.0,66.6567,66.6759,66.5416,66.5416,20306.0
2021-04-29 13:40:00,69.39,69.61,69.38,69.58,36314.0,66.5321,66.743,66.5225,66.7142,36314.0
2021-04-29 13:50:00,69.6,69.64,69.44,69.49,46826.0,66.7334,66.7718,66.58,66.6279,46826.0
2021-04-29 14:00:00,69.53,69.67,69.53,69.67,24714.0,66.6663,66.8005,66.6663,66.8005,24714.0
2021-04-29 14:10:00,69.69,69.88,69.67,69.88,55120.0,66.8197,67.0019,66.8005,67.0019,55120.0
2021-04-29 14:20:00,69.87,69.95,69.86,69.9,39416.0,66.9923,67.069,66.9827,67.0211,39416.0
2021-04-29 14:30:00,69.96,70.13,69.95,70.11,58146.0,67.0786,67.2416,67.069,67.2224,58146.0
2021-04-29 14:40:00,70.1,70.45,70.06,70.28,123194.0,67.2128,67.5484,67.1745,67.3854,123194.0
2021-04-29 14:50:00,70.3,70.3,70.14,70.18,29336.0,67.4046,67.4046,67.2512,67.2895,29336.0
2021-04-29 15:00:00,70.2,70.39,70.18,70.29,47016.0,67.3087,67.4909,67.2895,67.395,47016.0
2021-04-29 15:10:00,70.35,70.36,70.22,70.23,28162.0,67.4525,67.4621,67.3279,67.3375,28162.0
2021-04-29 15:20:00,70.28,70.32,70.09,70.1,34406.0,67.3854,67.4238,67.2032,67.2128,34406.0
2021-04-29 15:30:00,70.11,70.27,70.08,70.19,24722.0,67.2224,67.3758,67.1936,67.2991,24722.0
2021-04-29 15:40:00,70.22,70.44,70.17,70.33,50516.0,67.3279,67.5388,67.2799,67.4333,50516.0
2021-04-29 15:50:00,70.29,70.32,70.16,70.32,90818.0,67.395,67.4238,67.2703,67.4238,90818.0
2021-04-30 09:30:00,69.28,69.46,69.16,69.4,135842.0,66.4266,66.5992,66.3115,66.5416,135842.0
2021-04-30 09:40:00,69.44,69.57,69.35,69.55,51096.0,66.58,66.7046,66.4937,66.6855,51096.0
2021-04-30 09:50:00,69.59,69.68,69.54,69.64,40104.0,66.7238,66.8101,66.6759,66.7718,40104.0
2021-04-30 10:00:00,69.7,69.7,69.33,69.42,18966.0,66.8293,66.8293,66.4745,66.5608,18966.0
2021-04-30 10:10:00,69.42,69.45,69.05,69.22,87172.0,66.5608,66.5896,66.2061,66.3691,87172.0
2021-04-30 10:20:00,69.23,69.49,69.1,69.49,58152.0,66.3786,66.6279,66.254,66.6279,58152.0
2021-04-30 10:30:00,69.43,69.43,68.83,68.95,92504.0,66.5704,66.5704,65.9951,66.1102,92504.0
2021-04-30 10:40:00,68.95,69.11,68.89,68.96,48834.0,66.1102,66.2636,66.0526,66.1198,48834.0
2021-04-30 10:50:00,68.95,69.08,68.85,69.0,49238.0,66.1102,66.2348,66.0143,66.1581,49238.0
2021-04-30 11:00:00,68.95,68.95,68.71,68.79,89390.0,66.1102,66.1102,65.8801,65.9568,89390.0
2021-04-30 11:10:00,68.75,68.92,68.63,68.73,46022.0,65.9184,66.0814,65.8034,65.8992,46022.0
2021-04-30 11:20:00,68.72,68.94,68.67,68.72,65784.0,65.8897,66.1006,65.8417,65.8897,65784.0
2021-04-30 11:30:00,68.63,68.86,68.59,68.83,40808.0,65.8034,66.0239,65.765,65.9951,40808.0
2021-04-30 11:40:00,68.79,68.98,68.78,68.96,48888.0,65.9568,66.1389,65.9472,66.1198,48888.0
2021-04-30 11:50:00,68.94,69.03,68.83,68.96,57934.0,66.1006,66.1869,65.9951,66.1198,57934.0
2021-04-30 12:00:00,69.01,69.05,68.95,69.0,27286.0,66.1677,66.2061,66.1102,66.1581,27286.0
2021-04-30 12:10:00,69.03,69.08,68.91,68.92,18228.0,66.1869,66.2348,66.0718,66.0814,18228.0
2021-04-30 12:20:00,68.92,69.04,68.92,69.02,11344.0,66.0814,66.1965,66.0814,66.1773,11344.0
2021-04-30 12:30:00,68.99,69.03,68.89,68.94,10620.0,66.1485,66.1869,66.0526,66.1006,10620.0
2021-04-30 12:40:00,68.92,69.03,68.92,68.97,13006.0,66.0814,66.1869,66.0814,66.1294,13006.0
2021-04-30 12:50:00,69.02,69.03,68.83,68.97,15220.0,66.1773,66.1869,65.9951,66.1294,15220.0
2021-04-30 13:00:00,68.97,69.11,68.94,69.11,19514.0,66.1294,66.2636,66.1006,66.2636,19514.0
2021-04-30 13:10:00,69.08,69.09,68.99,68.99,5996.0,66.2348,66.2444,66.1485,66.1485,5996.0
2021-04-30 13:20:00,68.99,69.25,68.99,69.25,41006.0,66.1485,66.3978,66.1485,66.3978,41006.0
2021-04-30 13:30:00,69.28,69.38,69.27,69.36,18610.0,66.4266,66.5225,66.417,66.5033,18610.0
2021-04-30 13:40:00,69.36,69.38,69.08,69.14,26384.0,66.5033,66.5225,66.2348,66.2924,26384.0
2021-04-30 13:50:00,69.12,69.13,68.79,68.81,35586.0,66.2732,66.2828,65.9568,65.9759,35586.0
2021-04-30 14:00:00,68.85,68.95,68.77,68.86,50640.0,66.0143,66.1102,65.9376,66.0239,50640.0
2021-04-30 14:10:00,68.84,69.1,68.83,69.08,27804.0,66.0047,66.254,65.9951,66.2348,27804.0
2021-04-30 14:20:00,69.1,69.21,69.02,69.19,51324.0,66.254,66.3595,66.1773,66.3403,51324.0
2021-04-30 14:30:00,69.14,69.2,69.1,69.13,9390.0,66.2924,66.3499,66.254,66.2828,9390.0
2021-04-30 14:40:00,69.11,69.21,69.11,69.11,14676.0,66.2636,66.3595,66.2636,66.2636,14676.0
2021-04-30 14:50:00,69.08,69.22,69.0,69.0,16446.0,66.2348,66.3691,66.1581,66.1581,16446.0
2021-04-30 15:00:00,69.06,69.2,68.88,68.88,22352.0,66.2156,66.3499,66.0431,66.0431,22352.0
2021-04-30 15:10:00,68.94,69.07,68.89,68.92,20848.0,66.1006,66.2252,66.0526,66.0814,20848.0
2021-04-30 15:20:00,68.92,69.27,68.92,69.27,21680.0,66.0814,66.417,66.0814,66.417,21680.0
2021-04-30 15:30:00,69.28,69.33,69.14,69.17,51148.0,66.4266,66.4745,66.2924,66.3211,51148.0
2021-04-30 15:40:00,69.15,69.17,68.74,69.14,63648.0,66.3019,66.3211,65.9088,66.2924,63648.0
2021-04-30 15:50:00,69.13,69.25,68.98,69.24,180674.0,66.2828,66.3978,66.1389,66.3882,180674.0
2021-05-03 09:30:00,70.36,70.64,70.26,70.54,171438.0,67.4621,67.7306,67.3662,67.6347,171438.0
2021-05-03 09:40:00,70.55,71.11,70.55,71.1,194750.0,67.6443,68.1812,67.6443,68.1716,194750.0
2021-05-03 09:50:00,71.11,71.22,71.0,71.11,105088.0,68.1812,68.2867,68.0757,68.1812,105088.0
2021-05-03 10:00:00,71.06,71.1,70.69,70.83,86056.0,68.1333,68.1716,67.7785,67.9127,86056.0
2021-05-03 10:10:00,70.84,70.87,70.67,70.76,51384.0,67.9223,67.9511,67.7593,67.8456,51384.0
2021-05-03 10:20:00,70.78,70.91,70.64,70.79,52122.0,67.8648,67.9895,67.7306,67.8744,52122.0
2021-05-03 10:30:00,70.86,71.09,70.86,71.03,25244.0,67.9415,68.162,67.9415,68.1045,25244.0
2021-05-03 10:40:00,71.0,71.1,70.95,70.95,12398.0,68.0757,68.1716,68.0278,68.0278,12398.0
2021-05-03 10:50:00,71.0,71.0,70.76,70.87,34502.0,68.0757,68.0757,67.8456,67.9511,34502.0
2021-05-03 11:00:00,70.89,70.91,70.71,70.91,16240.0,67.9703,67.9895,67.7977,67.9895,16240.0
2021-05-03 11:10:00,70.9,71.06,70.82,71.03,25384.0,67.9799,68.1333,67.9032,68.1045,25384.0
2021-05-03 11:20:00,71.03,71.1,70.99,71.0,45776.0,68.1045,68.1716,68.0662,68.0757,45776.0
2021-05-03 11:30:00,71.0,71.25,70.99,71.2,58966.0,68.0757,68.3154,68.0662,68.2675,58966.0
2021-05-03 11:40:00,71.2,71.24,71.15,71.17,26380.0,68.2675,68.3059,68.2196,68.2387,26380.0
2021-05-03 11:50:00,71.16,71.16,70.99,71.07,16632.0,68.2292,68.2292,68.0662,68.1429,16632.0
2021-05-03 12:00:00,71.01,71.01,70.91,70.91,11552.0,68.0853,68.0853,67.9895,67.9895,11552.0
2021-05-03 12:10:00,70.91,70.94,70.83,70.88,16448.0,67.9895,68.0182,67.9127,67.9607,16448.0
2021-05-03 12:20:00,70.83,70.86,70.82,70.86,7624.0,67.9127,67.9415,67.9032,67.9415,7624.0
2021-05-03 12:30:00,70.82,70.85,70.8,70.82,12756.0,67.9032,67.9319,67.884,67.9032,12756.0
2021-05-03 12:40:00,70.86,70.92,70.85,70.85,16870.0,67.9415,67.999,67.9319,67.9319,16870.0
2021-05-03 12:50:00,70.86,70.94,70.8,70.91,27128.0,67.9415,68.0182,67.884,67.9895,27128.0
2021-05-03 13:00:00,70.94,70.94,70.82,70.83,10414.0,68.0182,68.0182,67.9032,67.9127,10414.0
2021-05-03 13:10:00,70.83,70.89,70.83,70.86,6364.0,67.9127,67.9703,67.9127,67.9415,6364.0
2021-05-03 13:20:00,70.88,70.88,70.74,70.79,14048.0,67.9607,67.9607,67.8265,67.8744,14048.0
2021-05-03 13:30:00,70.79,70.85,70.79,70.81,3088.0,67.8744,67.9319,67.8744,67.8936,3088.0
2021-05-03 13:40:00,70.83,70.86,70.77,70.77,10616.0,67.9127,67.9415,67.8552,67.8552,10616.0
2021-05-03 13:50:00,70.77,70.82,70.75,70.8,7600.0,67.8552,67.9032,67.836,67.884,7600.0
2021-05-03 14:00:00,70.83,70.88,70.8,70.85,24394.0,67.9127,67.9607,67.884,67.9319,24394.0
2021-05-03 14:10:00,70.87,70.88,70.8,70.86,12516.0,67.9511,67.9607,67.884,67.9415,12516.0
2021-05-03 14:20:00,70.86,70.94,70.82,70.9,20284.0,67.9415,68.0182,67.9032,67.9799,20284.0
2021-05-03 14:30:00,70.92,71.04,70.91,70.91,53774.0,67.999,68.1141,67.9895,67.9895,53774.0
2021-05-03 14:40:00,70.95,70.98,70.91,70.92,17438.0,68.0278,68.0566,67.9895,67.999,17438.0
2021-05-03 14:50:00,70.96,71.04,70.94,70.98,19994.0,68.0374,68.1141,68.0182,68.0566,19994.0
2021-05-03 15:00:00,70.96,70.97,70.85,70.91,14332.0,68.0374,68.047,67.9319,67.9895,14332.0
2021-05-03 15:10:00,70.91,70.91,70.73,70.82,15654.0,67.9895,67.9895,67.8169,67.9032,15654.0
2021-05-03 15:20:00,70.76,70.8,70.75,70.78,10458.0,67.8456,67.884,67.836,67.8648,10458.0
2021-05-03 15:30:00,70.79,70.81,70.67,70.76,17264.0,67.8744,67.8936,67.7593,67.8456,17264.0
2021-05-03 15:40:00,70.74,70.78,70.65,70.67,23740.0,67.8265,67.8648,67.7402,67.7593,23740.0
2021-05-03 15:50:00,70.67,70.69,70.41,70.61,89698.0,67.7593,67.7785,67.51,67.7018,89698.0
2021-05-04 09:30:00,69.9,70.38,69.84,70.21,246808.0,67.0211,67.4813,66.9635,67.3183,246808.0
2021-05-04 09:40:00,70.06,70.16,69.17,69.17,125242.0,67.1745,67.2703,66.3211,66.3211,125242.0
2021-05-04 09:50:00,69.15,69.25,68.83,69.12,132284.0,66.3019,66.3978,65.9951,66.2732,132284.0
2021-05-04 10:00:00,69.1,69.33,68.73,69.28,108116.0,66.254,66.4745,65.8992,66.4266,108116.0
2021-05-04 10:10:00,69.24,69.56,69.11,69.56,109826.0,66.3882,66.6951,66.2636,66.6951,109826.0
2021-05-04 10:20:00,69.53,69.53,69.23,69.31,72904.0,66.6663,66.6663,66.3786,66.4554,72904.0
2021-05-04 10:30:00,69.26,69.31,68.91,69.3,62510.0,66.4074,66.4554,66.0718,66.4458,62510.0
2021-05-04 10:40:00,69.33,69.36,69.07,69.17,29528.0,66.4745,66.5033,66.2252,66.3211,29528.0
2021-05-04 10:50:00,69.08,69.33,68.99,69.04,58574.0,66.2348,66.4745,66.1485,66.1965,58574.0
2021-05-04 11:00:00,69.03,69.23,68.83,69.22,44304.0,66.1869,66.3786,65.9951,66.3691,44304.0
2021-05-04 11:10:00,69.21,69.21,68.44,68.64,77888.0,66.3595,66.3595,65.6212,65.8129,77888.0
2021-05-04 11:20:00,68.58,68.99,68.47,68.95,84798.0,65.7554,66.1485,65.6499,66.1102,84798.0
2021-05-04 11:30:00,68.97,69.27,68.96,69.25,35706.0,66.1294,66.417,66.1198,66.3978,35706.0
2021-05-04 11:40:00,69.25,69.26,69.05,69.14,30438.0,66.3978,66.4074,66.2061,66.2924,30438.0
2021-05-04 11:50:00,69.1,69.1,68.84,68.97,58322.0,66.254,66.254,66.0047,66.1294,58322.0
2021-05-04 12:00:00,68.97,69.5,68.94,69.45,85112.0,66.1294,66.6375,66.1006,66.5896,85112.0
2021-05-04 12:10:00,69.46,69.83,69.46,69.83,75620.0,66.5992,66.9539,66.5992,66.9539,75620.0
2021-05-04 12:20:00,69.85,69.85,69.65,69.78,31606.0,66.9731,66.9731,66.7813,66.906,31606.0
2021-05-04 12:30:00,69.73,69.74,69.57,69.62,13874.0,66.8581,66.8676,66.7046,66.7526,13874.0
2021-05-04 12:40:00,69.64,69.65,69.49,69.55,14464.0,66.7718,66.7813,66.6279,66.6855,14464.0
2021-05-04 12:50:00,69.63,69.76,69.61,69.64,40654.0,66.7622,66.8868,66.743,66.7718,40654.0
2021-05-04 13:00:00,69.57,69.91,69.56,69.89,39006.0,66.7046,67.0306,66.6951,67.0115,39006.0
2021-05-04 13:10:00,69.88,70.05,69.83,69.96,69648.0,67.0019,67.1649,66.9539,67.0786,69648.0
2021-05-04 13:20:00,69.99,70.13,69.98,70.06,150036.0,67.1073,67.2416,67.0978,67.1745,150036.0
2021-05-04 13:30:00,70.08,70.17,69.99,70.08,44384.0,67.1936,67.2799,67.1073,67.1936,44384.0
2021-05-04 13:40:00,70.08,70.08,69.87,69.97,101750.0,67.1936,67.1936,66.9923,67.0882,101750.0
2021-05-04 13:50:00,69.94,70.07,69.88,70.01,29150.0,67.0594,67.184,67.0019,67.1265,29150.0
2021-05-04 14:00:00,69.99,70.15,69.88,70.13,34956.0,67.1073,67.2608,67.0019,67.2416,34956.0
2021-05-04 14:10:00,70.13,70.25,70.06,70.08,76216.0,67.2416,67.3566,67.1745,67.1936,76216.0
2021-05-04 14:20:00,70.1,70.1,69.91,70.07,92078.0,67.2128,67.2128,67.0306,67.184,92078.0
2021-05-04 14:30:00,70.06,70.18,70.04,70.11,37646.0,67.1745,67.2895,67.1553,67.2224,37646.0
2021-05-04 14:40:00,70.1,70.27,70.08,70.23,54618.0,67.2128,67.3758,67.1936,67.3375,54618.0
2021-05-04 14:50:00,70.25,70.26,70.09,70.09,33424.0,67.3566,67.3662,67.2032,67.2032,33424.0
2021-05-04 15:00:00,70.0,70.17,69.94,70.0,27470.0,67.1169,67.2799,67.0594,67.1169,27470.0
2021-05-04 15:10:00,70.05,70.15,69.96,70.04,40796.0,67.1649,67.2608,67.0786,67.1553,40796.0
2021-05-04 15:20:00,70.03,70.1,69.92,70.1,15264.0,67.1457,67.2128,67.0402,67.2128,15264.0
2021-05-04 15:30:00,70.07,70.41,70.0,70.35,73828.0,67.184,67.51,67.1169,67.4525,73828.0
2021-05-04 15:40:00,70.32,70.33,70.12,70.19,37048.0,67.4238,67.4333,67.232,67.2991,37048.0
2021-05-04 15:50:00,70.21,70.78,70.21,70.78,237226.0,67.3183,67.8648,67.3183,67.8648,237226.0
2021-05-05 09:30:00,71.29,71.3,70.66,70.91,162636.0,68.3538,68.3634,67.7497,67.9895,162636.0
2021-05-05 09:40:00,70.89,70.99,70.72,70.97,59636.0,67.9703,68.0662,67.8073,68.047,59636.0
2021-05-05 09:50:00,70.91,71.06,70.86,70.89,31950.0,67.9895,68.1333,67.9415,67.9703,31950.0
2021-05-05 10:00:00,70.98,70.98,70.36,70.58,92068.0,68.0566,68.0566,67.4621,67.673,92068.0
2021-05-05 10:10:00,70.57,70.59,70.3,70.3,44650.0,67.6635,67.6826,67.4046,67.4046,44650.0
2021-05-05 10:20:00,70.29,70.51,70.13,70.46,40922.0,67.395,67.6059,67.2416,67.558,40922.0
2021-05-05 10:30:00,70.42,70.58,70.37,70.52,37198.0,67.5196,67.673,67.4717,67.6155,37198.0
2021-05-05 10:40:00,70.5,70.67,70.44,70.64,36484.0,67.5963,67.7593,67.5388,67.7306,36484.0
2021-05-05 10:50:00,70.67,70.75,70.61,70.75,21700.0,67.7593,67.836,67.7018,67.836,21700.0
2021-05-05 11:00:00,70.74,70.91,70.68,70.91,46752.0,67.8265,67.9895,67.7689,67.9895,46752.0
2021-05-05 11:10:00,70.89,71.09,70.89,71.07,47782.0,67.9703,68.162,67.9703,68.1429,47782.0
2021-05-05 11:20:00,71.08,71.2,71.06,71.13,22194.0,68.1525,68.2675,68.1333,68.2004,22194.0
2021-05-05 11:30:00,71.24,71.37,71.21,71.36,34324.0,68.3059,68.4305,68.2771,68.4209,34324.0
2021-05-05 11:40:00,71.36,71.71,71.36,71.69,214356.0,68.4209,68.7565,68.4209,68.7373,214356.0
2021-05-05 11:50:00,71.68,71.7,71.59,71.68,36586.0,68.7277,68.7469,68.6414,68.7277,36586.0
2021-05-05 12:00:00,71.69,71.69,71.61,71.66,31472.0,68.7373,68.7373,68.6606,68.7086,31472.0
2021-05-05 12:10:00,71.67,71.67,71.52,71.53,30876.0,68.7182,68.7182,68.5743,68.5839,30876.0
2021-05-05 12:20:00,71.52,71.6,71.5,71.58,39334.0,68.5743,68.651,68.5552,68.6319,39334.0
2021-05-05 12:30:00,71.58,71.64,71.49,71.53,37114.0,68.6319,68.6894,68.5456,68.5839,37114.0
2021-05-05 12:40:00,71.5,71.52,71.41,71.42,25186.0,68.5552,68.5743,68.4689,68.4784,25186.0
2021-05-05 12:50:00,71.4,71.41,71.35,71.35,31638.0,68.4593,68.4689,68.4113,68.4113,31638.0
2021-05-05 13:00:00,71.33,71.42,71.27,71.39,23868.0,68.3922,68.4784,68.3346,68.4497,23868.0
2021-05-05 13:10:00,71.35,71.49,71.35,71.45,22638.0,68.4113,68.5456,68.4113,68.5072,22638.0
2021-05-05 13:20:00,71.45,71.55,71.44,71.48,34152.0,68.5072,68.6031,68.4976,68.536,34152.0
2021-05-05 13:30:00,71.49,71.6,71.49,71.57,36580.0,68.5456,68.651,68.5456,68.6223,36580.0
2021-05-05 13:40:00,71.54,71.56,71.46,71.53,25110.0,68.5935,68.6127,68.5168,68.5839,25110.0
2021-05-05 13:50:00,71.56,71.69,71.56,71.68,19934.0,68.6127,68.7373,68.6127,68.7277,19934.0
2021-05-05 14:00:00,71.69,71.72,71.55,71.55,32384.0,68.7373,68.7661,68.6031,68.6031,32384.0
2021-05-05 14:10:00,71.54,71.83,71.53,71.8,101696.0,68.5935,68.8716,68.5839,68.8428,101696.0
2021-05-05 14:20:00,71.77,71.86,71.73,71.81,19836.0,68.814,68.9003,68.7757,68.8524,19836.0
2021-05-05 14:30:00,71.8,71.9,71.77,71.78,33538.0,68.8428,68.9387,68.814,68.8236,33538.0
2021-05-05 14:40:00,71.79,71.94,71.75,71.93,30228.0,68.8332,68.977,68.7949,68.9674,30228.0
2021-05-05 14:50:00,71.92,71.93,71.72,71.75,34474.0,68.9579,68.9674,68.7661,68.7949,34474.0
2021-05-05 15:00:00,71.71,71.79,71.52,71.52,83002.0,68.7565,68.8332,68.5743,68.5743,83002.0
2021-05-05 15:10:00,71.58,71.61,71.39,71.42,61586.0,68.6319,68.6606,68.4497,68.4784,61586.0
2021-05-05 15:20:00,71.42,71.43,71.14,71.29,64432.0,68.4784,68.488,68.21,68.3538,64432.0
2021-05-05 15:30:00,71.28,71.48,71.23,71.42,30298.0,68.3442,68.536,68.2963,68.4784,30298.0
2021-05-05 15:40:00,71.41,71.54,71.32,71.33,58242.0,68.4689,68.5935,68.3826,68.3922,58242.0
2021-05-05 15:50:00,71.25,71.38,71.14,71.31,82210.0,68.3154,68.4401,68.21,68.373,82210.0
2021-05-06 09:30:00,71.71,72.04,71.46,72.02,189300.0,68.7565,69.0729,68.5168,69.0537,189300.0
2021-05-06 09:40:00,72.03,72.04,71.5,71.5,99760.0,69.0633,69.0729,68.5552,68.5552,99760.0
2021-05-06 09:50:00,71.51,71.79,71.41,71.46,64516.0,68.5647,68.8332,68.4689,68.5168,64516.0
2021-05-06 10:00:00,71.41,71.41,71.1,71.17,49476.0,68.4689,68.4689,68.1716,68.2387,49476.0
2021-05-06 10:10:00,71.19,71.42,71.11,71.22,45424.0,68.2579,68.4784,68.1812,68.2867,45424.0
2021-05-06 10:20:00,71.13,71.49,71.08,71.43,75750.0,68.2004,68.5456,68.1525,68.488,75750.0
2021-05-06 10:30:00,71.39,71.83,71.37,71.69,37272.0,68.4497,68.8716,68.4305,68.7373,37272.0
2021-05-06 10:40:00,71.7,71.73,71.55,71.57,40822.0,68.7469,68.7757,68.6031,68.6223,40822.0
2021-05-06 10:50:00,71.58,71.67,71.58,71.63,21668.0,68.6319,68.7182,68.6319,68.6798,21668.0
2021-05-06 11:00:00,71.67,71.71,71.38,71.41,36804.0,68.7182,68.7565,68.4401,68.4689,36804.0
2021-05-06 11:10:00,71.42,71.67,71.38,71.67,16918.0,68.4784,68.7182,68.4401,68.7182,16918.0
2021-05-06 11:20:00,71.63,72.08,71.63,72.06,160402.0,68.6798,69.1113,68.6798,69.0921,160402.0
2021-05-06 11:30:00,72.08,72.46,72.06,72.45,96282.0,69.1113,69.4756,69.0921,69.466,96282.0
2021-05-06 11:40:00,72.44,72.66,72.42,72.63,70862.0,69.4564,69.6674,69.4373,69.6386,70862.0
2021-05-06 11:50:00,72.66,72.72,72.39,72.39,60626.0,69.6674,69.7249,69.4085,69.4085,60626.0
2021-05-06 12:00:00,72.42,72.47,72.29,72.29,28138.0,69.4373,69.4852,69.3126,69.3126,28138.0
2021-05-06 12:10:00,72.31,72.37,72.24,72.33,22976.0,69.3318,69.3893,69.2647,69.351,22976.0
2021-05-06 12:20:00,72.31,72.54,72.31,72.54,22868.0,69.3318,69.5523,69.3318,69.5523,22868.0
2021-05-06 12:30:00,72.53,72.55,72.27,72.34,29856.0,69.5427,69.5619,69.2934,69.3606,29856.0
2021-05-06 12:40:00,72.42,72.47,72.38,72.39,9596.0,69.4373,69.4852,69.3989,69.4085,9596.0
2021-05-06 12:50:00,72.47,72.48,72.34,72.35,14596.0,69.4852,69.4948,69.3606,69.3701,14596.0
2021-05-06 13:00:00,72.39,72.46,72.32,72.42,11940.0,69.4085,69.4756,69.3414,69.4373,11940.0
2021-05-06 13:10:00,72.42,72.46,72.22,72.25,45480.0,69.4373,69.4756,69.2455,69.2743,45480.0
2021-05-06 13:20:00,72.25,72.31,72.2,72.27,14802.0,69.2743,69.3318,69.2263,69.2934,14802.0
2021-05-06 13:30:00,72.33,72.36,72.26,72.35,19792.0,69.351,69.3797,69.2839,69.3701,19792.0
2021-05-06 13:40:00,72.33,72.4,72.29,72.36,10770.0,69.351,69.4181,69.3126,69.3797,10770.0
2021-05-06 13:50:00,72.38,72.38,72.19,72.22,23408.0,69.3989,69.3989,69.2167,69.2455,23408.0
2021-05-06 14:00:00,72.2,72.22,72.11,72.2,20394.0,69.2263,69.2455,69.14,69.2263,20394.0
2021-05-06 14:10:00,72.25,72.33,71.82,72.2,116672.0,69.2743,69.351,68.862,69.2263,116672.0
2021-05-06 14:20:00,72.06,72.27,71.94,72.07,22386.0,69.0921,69.2934,68.977,69.1017,22386.0
2021-05-06 14:30:00,71.99,72.08,71.95,71.98,23558.0,69.025,69.1113,68.9866,69.0154,23558.0
2021-05-06 14:40:00,72.03,72.16,71.94,72.12,83802.0,69.0633,69.188,68.977,69.1496,83802.0
2021-05-06 14:50:00,72.16,72.28,72.08,72.17,48742.0,69.188,69.303,69.1113,69.1976,48742.0
2021-05-06 15:00:00,72.22,72.25,72.13,72.22,15040.0,69.2455,69.2743,69.1592,69.2455,15040.0
2021-05-06 15:10:00,72.22,72.4,72.21,72.36,57024.0,69.2455,69.4181,69.2359,69.3797,57024.0
2021-05-06 15:20:00,72.32,72.55,72.3,72.44,36954.0,69.3414,69.5619,69.3222,69.4564,36954.0
2021-05-06 15:30:00,72.45,72.74,72.44,72.72,89944.0,69.466,69.7441,69.4564,69.7249,89944.0
2021-05-06 15:40:00,72.77,72.9,72.75,72.89,81080.0,69.7728,69.8975,69.7537,69.8879,81080.0
2021-05-06 15:50:00,72.92,73.41,72.92,73.36,318262.0,69.9167,70.3865,69.9167,70.3385,318262.0
2021-05-07 09:30:00,73.14,73.48,72.88,73.48,271538.0,70.1276,70.4536,69.8783,70.4536,271538.0
2021-05-07 09:40:00,73.5,74.14,73.5,74.09,185196.0,70.4728,71.0864,70.4728,71.0385,185196.0
2021-05-07 09:50:00,74.1,74.1,73.83,73.86,91332.0,71.0481,71.0481,70.7892,70.818,91332.0
2021-05-07 10:00:00,73.92,74.3,73.88,74.29,93976.0,70.8755,71.2398,70.8371,71.2302,93976.0
2021-05-07 10:10:00,74.29,74.5,74.24,74.45,74314.0,71.2302,71.4316,71.1823,71.3837,74314.0
2021-05-07 10:20:00,74.47,74.52,74.27,74.3,58268.0,71.4028,71.4508,71.2111,71.2398,58268.0
2021-05-07 10:30:00,74.39,74.44,74.2,74.28,27130.0,71.3261,71.3741,71.1439,71.2207,27130.0
2021-05-07 10:40:00,74.3,74.36,74.25,74.26,26250.0,71.2398,71.2974,71.1919,71.2015,26250.0
2021-05-07 10:50:00,74.31,74.42,74.24,74.36,17850.0,71.2494,71.3549,71.1823,71.2974,17850.0
2021-05-07 11:00:00,74.39,74.42,74.27,74.29,30250.0,71.3261,71.3549,71.2111,71.2302,30250.0
2021-05-07 11:10:00,74.29,74.49,74.29,74.38,43230.0,71.2302,71.422,71.2302,71.3165,43230.0
2021-05-07 11:20:00,74.39,74.42,74.24,74.31,20356.0,71.3261,71.3549,71.1823,71.2494,20356.0
2021-05-07 11:30:00,74.35,74.49,74.33,74.39,12000.0,71.2878,71.422,71.2686,71.3261,12000.0
2021-05-07 11:40:00,74.4,74.57,74.3,74.39,39216.0,71.3357,71.4987,71.2398,71.3261,39216.0
2021-05-07 11:50:00,74.38,74.45,74.37,74.39,11800.0,71.3165,71.3837,71.3069,71.3261,11800.0
2021-05-07 12:00:00,74.41,74.51,74.36,74.5,39008.0,71.3453,71.4412,71.2974,71.4316,39008.0
2021-05-07 12:10:00,74.47,74.47,74.33,74.39,42528.0,71.4028,71.4028,71.2686,71.3261,42528.0
2021-05-07 12:20:00,74.4,74.45,74.37,74.39,14608.0,71.3357,71.3837,71.3069,71.3261,14608.0
2021-05-07 12:30:00,74.38,74.4,74.23,74.25,41014.0,71.3165,71.3357,71.1727,71.1919,41014.0
2021-05-07 12:40:00,74.31,74.38,74.24,74.33,13446.0,71.2494,71.3165,71.1823,71.2686,13446.0
2021-05-07 12:50:00,74.32,74.52,74.32,74.47,31340.0,71.259,71.4508,71.259,71.4028,31340.0
2021-05-07 13:00:00,74.47,74.56,74.39,74.41,18108.0,71.4028,71.4891,71.3261,71.3453,18108.0
2021-05-07 13:10:00,74.44,74.46,74.36,74.39,23130.0,71.3741,71.3932,71.2974,71.3261,23130.0
2021-05-07 13:20:00,74.4,74.46,74.33,74.33,34614.0,71.3357,71.3932,71.2686,71.2686,34614.0
2021-05-07 13:30:00,74.34,74.51,74.34,74.5,27062.0,71.2782,71.4412,71.2782,71.4316,27062.0
2021-05-07 13:40:00,74.47,74.52,74.45,74.49,7254.0,71.4028,71.4508,71.3837,71.422,7254.0
2021-05-07 13:50:00,74.5,74.54,74.49,74.53,34044.0,71.4316,71.4699,71.422,71.4604,34044.0
2021-05-07 14:00:00,74.51,74.61,74.32,74.6,18196.0,71.4412,71.5371,71.259,71.5275,18196.0
2021-05-07 14:10:00,74.61,74.75,74.57,74.75,58218.0,71.5371,71.6713,71.4987,71.6713,58218.0
2021-05-07 14:20:00,74.75,74.86,74.71,74.83,61954.0,71.6713,71.7768,71.6329,71.748,61954.0
2021-05-07 14:30:00,74.85,74.86,74.69,74.77,32006.0,71.7672,71.7768,71.6138,71.6905,32006.0
2021-05-07 14:40:00,74.8,74.8,74.64,74.67,54036.0,71.7192,71.7192,71.5658,71.5946,54036.0
2021-05-07 14:50:00,74.61,74.76,74.61,74.76,36090.0,71.5371,71.6809,71.5371,71.6809,36090.0
2021-05-07 15:00:00,74.73,74.84,74.66,74.82,48232.0,71.6521,71.7576,71.585,71.7384,48232.0
2021-05-07 15:10:00,74.81,75.0,74.75,74.89,64788.0,71.7288,71.911,71.6713,71.8055,64788.0
2021-05-07 15:20:00,74.89,75.04,74.88,74.99,75138.0,71.8055,71.9494,71.7959,71.9014,75138.0
2021-05-07 15:30:00,75.07,75.08,74.92,74.99,69988.0,71.9781,71.9877,71.8343,71.9014,69988.0
2021-05-07 15:40:00,74.99,75.03,74.76,74.97,72974.0,71.9014,71.9398,71.6809,71.8822,72974.0
2021-05-07 15:50:00,75.0,75.0,74.77,74.83,102918.0,71.911,71.911,71.6905,71.748,102918.0
2021-05-10 09:30:00,75.73,76.29,75.58,76.23,234520.0,72.6109,73.1479,72.4671,73.0903,234520.0
2021-05-10 09:40:00,76.23,76.41,75.88,76.26,95560.0,73.0903,73.2629,72.7548,73.1191,95560.0
2021-05-10 09:50:00,76.26,76.4,76.13,76.4,90692.0,73.1191,73.2533,72.9945,73.2533,90692.0
2021-05-10 10:00:00,76.4,76.5,76.23,76.34,108054.0,73.2533,73.3492,73.0903,73.1958,108054.0
2021-05-10 10:10:00,76.38,76.49,76.29,76.35,38088.0,73.2342,73.3396,73.1479,73.2054,38088.0
2021-05-10 10:20:00,76.33,76.42,76.11,76.21,60902.0,73.1862,73.2725,72.9753,73.0712,60902.0
2021-05-10 10:30:00,76.2,76.22,76.04,76.15,79152.0,73.0616,73.0808,72.9082,73.0136,79152.0
2021-05-10 10:40:00,76.21,76.21,76.02,76.03,17622.0,73.0712,73.0712,72.889,72.8986,17622.0
2021-05-10 10:50:00,76.04,76.42,76.04,76.4,72756.0,72.9082,73.2725,72.9082,73.2533,72756.0
2021-05-10 11:00:00,76.45,76.6,76.35,76.57,51988.0,73.3013,73.4451,73.2054,73.4163,51988.0
2021-05-10 11:10:00,76.53,76.66,76.49,76.66,52162.0,73.378,73.5026,73.3396,73.5026,52162.0
2021-05-10 11:20:00,76.67,76.89,76.67,76.79,118964.0,73.5122,73.7232,73.5122,73.6273,118964.0
2021-05-10 11:30:00,76.82,76.86,76.67,76.67,31170.0,73.656,73.6944,73.5122,73.5122,31170.0
2021-05-10 11:40:00,76.65,76.7,76.49,76.64,26416.0,73.493,73.541,73.3396,73.4835,26416.0
2021-05-10 11:50:00,76.63,76.82,76.62,76.68,38552.0,73.4739,73.656,73.4643,73.5218,38552.0
2021-05-10 12:00:00,76.7,76.74,76.55,76.55,27560.0,73.541,73.5793,73.3972,73.3972,27560.0
2021-05-10 12:10:00,76.55,76.66,76.52,76.63,23572.0,73.3972,73.5026,73.3684,73.4739,23572.0
2021-05-10 12:20:00,76.64,76.76,76.52,76.54,38138.0,73.4835,73.5985,73.3684,73.3876,38138.0
2021-05-10 12:30:00,76.55,76.67,76.5,76.57,32368.0,73.3972,73.5122,73.3492,73.4163,32368.0
2021-05-10 12:40:00,76.57,76.58,76.49,76.49,23514.0,73.4163,73.4259,73.3396,73.3396,23514.0
2021-05-10 12:50:00,76.49,76.57,76.43,76.44,16320.0,73.3396,73.4163,73.2821,73.2917,16320.0
2021-05-10 13:00:00,76.46,76.48,76.33,76.39,49528.0,73.3109,73.33,73.1862,73.2437,49528.0
2021-05-10 13:10:00,76.41,76.42,76.27,76.31,27100.0,73.2629,73.2725,73.1287,73.167,27100.0
2021-05-10 13:20:00,76.3,76.43,76.29,76.33,27254.0,73.1575,73.2821,73.1479,73.1862,27254.0
2021-05-10 13:30:00,76.27,76.4,76.27,76.38,24120.0,73.1287,73.2533,73.1287,73.2342,24120.0
2021-05-10 13:40:00,76.39,76.48,76.32,76.48,28060.0,73.2437,73.33,73.1766,73.33,28060.0
2021-05-10 13:50:00,76.49,76.5,76.28,76.28,15984.0,73.3396,73.3492,73.1383,73.1383,15984.0
2021-05-10 14:00:00,76.24,76.33,76.23,76.32,27942.0,73.0999,73.1862,73.0903,73.1766,27942.0
2021-05-10 14:10:00,76.33,76.35,75.66,75.67,143800.0,73.1862,73.2054,72.5438,72.5534,143800.0
2021-05-10 14:20:00,75.69,75.73,75.42,75.5,106282.0,72.5726,72.6109,72.3137,72.3904,106282.0
2021-05-10 14:30:00,75.57,75.67,75.43,75.51,112910.0,72.4575,72.5534,72.3233,72.4,112910.0
2021-05-10 14:40:00,75.53,75.61,75.44,75.46,97568.0,72.4192,72.4959,72.3329,72.3521,97568.0
2021-05-10 14:50:00,75.42,75.53,75.23,75.53,80166.0,72.3137,72.4192,72.1315,72.4192,80166.0
2021-05-10 15:00:00,75.48,75.61,75.28,75.48,63392.0,72.3712,72.4959,72.1795,72.3712,63392.0
2021-05-10 15:10:00,75.52,75.69,75.34,75.42,47138.0,72.4096,72.5726,72.237,72.3137,47138.0
2021-05-10 15:20:00,75.35,75.55,75.25,75.55,21148.0,72.2466,72.4383,72.1507,72.4383,21148.0
2021-05-10 15:30:00,75.52,75.64,75.36,75.46,41616.0,72.4096,72.5246,72.2562,72.3521,41616.0
2021-05-10 15:40:00,75.51,75.66,75.05,75.13,37096.0,72.4,72.5438,71.9589,72.0356,37096.0
2021-05-10 15:50:00,75.13,75.14,74.64,74.74,209174.0,72.0356,72.0452,71.5658,71.6617,209174.0
2021-05-11 09:30:00,72.95,73.08,72.14,72.17,337504.0,69.9454,70.0701,69.1688,69.1976,337504.0
2021-05-11 09:40:00,72.19,72.76,72.06,72.4,144990.0,69.2167,69.7633,69.0921,69.4181,144990.0
2021-05-11 09:50:00,72.39,72.91,72.17,72.91,182658.0,69.4085,69.9071,69.1976,69.9071,182658.0
2021-05-11 10:00:00,72.95,73.1,72.54,72.55,91580.0,69.9454,70.0893,69.5523,69.5619,91580.0
2021-05-11 10:10:00,72.58,72.64,71.92,71.97,163844.0,69.5907,69.6482,68.9579,69.0058,163844.0
2021-05-11 10:20:00,71.97,72.25,71.32,71.42,219064.0,69.0058,69.2743,68.3826,68.4784,219064.0
2021-05-11 10:30:00,71.35,71.43,70.7,70.8,224486.0,68.4113,68.488,67.7881,67.884,224486.0
2021-05-11 10:40:00,70.74,71.03,70.34,70.94,156812.0,67.8265,68.1045,67.4429,68.0182,156812.0
2021-05-11 10:50:00,70.99,71.2,70.85,70.92,115998.0,68.0662,68.2675,67.9319,67.999,115998.0
2021-05-11 11:00:00,70.89,71.03,70.47,70.79,127006.0,67.9703,68.1045,67.5676,67.8744,127006.0
2021-05-11 11:10:00,70.73,71.3,70.52,71.28,89526.0,67.8169,68.3634,67.6155,68.3442,89526.0
2021-05-11 11:20:00,71.28,71.8,71.26,71.8,133050.0,68.3442,68.8428,68.325,68.8428,133050.0
2021-05-11 11:30:00,71.79,71.96,71.63,71.87,142744.0,68.8332,68.9962,68.6798,68.9099,142744.0
2021-05-11 11:40:00,71.83,71.89,71.42,71.74,78570.0,68.8716,68.9291,68.4784,68.7853,78570.0
2021-05-11 11:50:00,71.73,71.94,71.61,71.76,45902.0,68.7757,68.977,68.6606,68.8044,45902.0
2021-05-11 12:00:00,71.73,71.83,71.55,71.58,48404.0,68.7757,68.8716,68.6031,68.6319,48404.0
2021-05-11 12:10:00,71.56,71.7,71.4,71.59,61010.0,68.6127,68.7469,68.4593,68.6414,61010.0
2021-05-11 12:20:00,71.58,71.6,71.21,71.25,61940.0,68.6319,68.651,68.2771,68.3154,61940.0
2021-05-11 12:30:00,71.25,71.39,71.02,71.33,150970.0,68.3154,68.4497,68.0949,68.3922,150970.0
2021-05-11 12:40:00,71.34,71.34,70.83,70.92,60402.0,68.4017,68.4017,67.9127,67.999,60402.0
2021-05-11 12:50:00,70.91,70.91,70.58,70.8,87530.0,67.9895,67.9895,67.673,67.884,87530.0
2021-05-11 13:00:00,70.74,71.13,70.73,71.1,119638.0,67.8265,68.2004,67.8169,68.1716,119638.0
2021-05-11 13:10:00,71.09,71.29,70.94,71.2,94990.0,68.162,68.3538,68.0182,68.2675,94990.0
2021-05-11 13:20:00,71.2,71.49,71.2,71.42,64132.0,68.2675,68.5456,68.2675,68.4784,64132.0
2021-05-11 13:30:00,71.47,71.6,71.36,71.57,75606.0,68.5264,68.651,68.4209,68.6223,75606.0
2021-05-11 13:40:00,71.61,71.8,71.58,71.65,46570.0,68.6606,68.8428,68.6319,68.699,46570.0
2021-05-11 13:50:00,71.71,71.71,71.19,71.55,88538.0,68.7565,68.7565,68.2579,68.6031,88538.0
2021-05-11 14:00:00,71.67,71.8,71.35,71.41,32564.0,68.7182,68.8428,68.4113,68.4689,32564.0
2021-05-11 14:10:00,71.35,71.4,71.02,71.14,111252.0,68.4113,68.4593,68.0949,68.21,111252.0
2021-05-11 14:20:00,71.22,71.81,71.15,71.81,58370.0,68.2867,68.8524,68.2196,68.8524,58370.0
2021-05-11 14:30:00,71.72,71.72,71.1,71.17,88362.0,68.7661,68.7661,68.1716,68.2387,88362.0
2021-05-11 14:40:00,71.16,71.52,71.01,71.5,52626.0,68.2292,68.5743,68.0853,68.5552,52626.0
2021-05-11 14:50:00,71.5,71.67,71.34,71.57,42334.0,68.5552,68.7182,68.4017,68.6223,42334.0
2021-05-11 15:00:00,71.63,71.74,71.37,71.39,28678.0,68.6798,68.7853,68.4305,68.4497,28678.0
2021-05-11 15:10:00,71.45,71.71,71.2,71.7,43436.0,68.5072,68.7565,68.2675,68.7469,43436.0
2021-05-11 15:20:00,71.74,72.02,71.64,71.75,70070.0,68.7853,69.0537,68.6894,68.7949,70070.0
2021-05-11 15:30:00,71.71,71.78,70.83,71.01,81936.0,68.7565,68.8236,67.9127,68.0853,81936.0
2021-05-11 15:40:00,70.95,71.52,70.94,71.51,91448.0,68.0278,68.5743,68.0182,68.5647,91448.0
2021-05-11 15:50:00,71.57,71.65,71.17,71.58,153454.0,68.6223,68.699,68.2387,68.6319,153454.0
2021-05-12 09:30:00,70.74,71.19,70.55,70.92,232822.0,67.8265,68.2579,67.6443,67.999,232822.0
2021-05-12 09:40:00,71.0,71.07,70.42,70.46,130696.0,68.0757,68.1429,67.5196,67.558,130696.0
2021-05-12 09:50:00,70.5,70.67,70.27,70.36,121182.0,67.5963,67.7593,67.3758,67.4621,121182.0
2021-05-12 10:00:00,70.37,70.5,70.06,70.36,150818.0,67.4717,67.5963,67.1745,67.4621,150818.0
2021-05-12 10:10:00,70.43,70.43,70.17,70.33,76740.0,67.5292,67.5292,67.2799,67.4333,76740.0
2021-05-12 10:20:00,70.33,70.65,70.01,70.01,104718.0,67.4333,67.7402,67.1265,67.1265,104718.0
2021-05-12 10:30:00,70.01,70.15,69.69,69.92,155986.0,67.1265,67.2608,66.8197,67.0402,155986.0
2021-05-12 10:40:00,69.95,69.95,69.47,69.57,146088.0,67.069,67.069,66.6088,66.7046,146088.0
2021-05-12 10:50:00,69.5,69.78,69.3,69.78,142818.0,66.6375,66.906,66.4458,66.906,142818.0
2021-05-12 11:00:00,69.69,69.99,69.59,69.89,72498.0,66.8197,67.1073,66.7238,67.0115,72498.0
2021-05-12 11:10:00,69.78,69.91,69.68,69.91,33502.0,66.906,67.0306,66.8101,67.0306,33502.0
2021-05-12 11:20:00,69.96,69.96,69.54,69.76,41774.0,67.0786,67.0786,66.6759,66.8868,41774.0
2021-05-12 11:30:00,69.75,69.75,69.27,69.47,92146.0,66.8772,66.8772,66.417,66.6088,92146.0
2021-05-12 11:40:00,69.42,69.9,69.29,69.57,139200.0,66.5608,67.0211,66.4362,66.7046,139200.0
2021-05-12 11:50:00,69.54,69.54,68.66,68.76,205668.0,66.6759,66.6759,65.8321,65.928,205668.0
2021-05-12 12:00:00,68.79,69.04,68.65,68.85,82294.0,65.9568,66.1965,65.8225,66.0143,82294.0
2021-05-12 12:10:00,68.82,68.85,68.39,68.77,130320.0,65.9855,66.0143,65.5732,65.9376,130320.0
2021-05-12 12:20:00,68.8,69.04,68.68,68.87,81678.0,65.9664,66.1965,65.8513,66.0335,81678.0
2021-05-12 12:30:00,68.8,69.0,68.64,68.64,26702.0,65.9664,66.1581,65.8129,65.8129,26702.0
2021-05-12 12:40:00,68.65,68.75,68.49,68.65,80880.0,65.8225,65.9184,65.6691,65.8225,80880.0
2021-05-12 12:50:00,68.65,68.86,68.58,68.77,21764.0,65.8225,66.0239,65.7554,65.9376,21764.0
2021-05-12 13:00:00,68.75,69.14,68.62,68.95,84220.0,65.9184,66.2924,65.7938,66.1102,84220.0
2021-05-12 13:10:00,68.89,69.13,68.89,68.95,56682.0,66.0526,66.2828,66.0526,66.1102,56682.0
2021-05-12 13:20:00,68.9,68.9,68.62,68.67,24580.0,66.0622,66.0622,65.7938,65.8417,24580.0
2021-05-12 13:30:00,68.6,68.85,68.46,68.81,37650.0,65.7746,66.0143,65.6404,65.9759,37650.0
2021-05-12 13:40:00,68.76,68.78,68.42,68.42,41700.0,65.928,65.9472,65.602,65.602,41700.0
2021-05-12 13:50:00,68.47,68.74,68.38,68.61,43230.0,65.6499,65.9088,65.5637,65.7842,43230.0
2021-05-12 14:00:00,68.6,68.75,68.44,68.44,43012.0,65.7746,65.9184,65.6212,65.6212,43012.0
2021-05-12 14:10:00,68.45,68.45,68.22,68.34,58922.0,65.6308,65.6308,65.4102,65.5253,58922.0
2021-05-12 14:20:00,68.42,68.47,68.15,68.17,54030.0,65.602,65.6499,65.3431,65.3623,54030.0
2021-05-12 14:30:00,68.17,68.6,67.97,68.47,67242.0,65.3623,65.7746,65.1705,65.6499,67242.0
2021-05-12 14:40:00,68.4,68.7,68.35,68.67,51992.0,65.5828,65.8705,65.5349,65.8417,51992.0
2021-05-12 14:50:00,68.71,68.85,68.52,68.54,47382.0,65.8801,66.0143,65.6979,65.7171,47382.0
2021-05-12 15:00:00,68.53,68.55,68.11,68.28,56324.0,65.7075,65.7267,65.3048,65.4678,56324.0
2021-05-12 15:10:00,68.26,68.31,67.8,67.82,84110.0,65.4486,65.4965,65.0075,65.0267,84110.0
2021-05-12 15:20:00,67.81,67.89,67.36,67.5,113558.0,65.0171,65.0938,64.5857,64.7199,113558.0
2021-05-12 15:30:00,67.47,67.64,67.24,67.37,136118.0,64.6911,64.8541,64.4706,64.5953,136118.0
2021-05-12 15:40:00,67.39,67.96,67.34,67.58,151238.0,64.6144,65.161,64.5665,64.7966,151238.0
2021-05-12 15:50:00,67.57,67.6,67.09,67.32,196560.0,64.787,64.8158,64.3268,64.5473,196560.0
2021-05-13 09:30:00,67.44,68.82,67.44,68.47,377680.0,64.6624,65.9855,64.6624,65.6499,377680.0
2021-05-13 09:40:00,68.43,69.16,68.43,68.95,242098.0,65.6116,66.3115,65.6116,66.1102,242098.0
2021-05-13 09:50:00,68.98,69.6,68.98,69.53,216452.0,66.1389,66.7334,66.1389,66.6663,216452.0
2021-05-13 10:00:00,69.61,69.97,69.58,69.59,228636.0,66.743,67.0882,66.7142,66.7238,228636.0
2021-05-13 10:10:00,69.63,70.17,69.63,70.0,133256.0,66.7622,67.2799,66.7622,67.1169,133256.0
2021-05-13 10:20:00,69.98,70.38,69.96,70.38,131392.0,67.0978,67.4813,67.0786,67.4813,131392.0
2021-05-13 10:30:00,70.41,70.49,70.22,70.35,77880.0,67.51,67.5868,67.3279,67.4525,77880.0
2021-05-13 10:40:00,70.35,70.39,70.12,70.29,59314.0,67.4525,67.4909,67.232,67.395,59314.0
2021-05-13 10:50:00,70.26,70.65,70.17,70.63,65018.0,67.3662,67.7402,67.2799,67.721,65018.0
2021-05-13 11:00:00,70.67,70.67,70.07,70.13,76024.0,67.7593,67.7593,67.184,67.2416,76024.0
2021-05-13 11:10:00,70.13,70.2,69.9,70.2,112090.0,67.2416,67.3087,67.0211,67.3087,112090.0
2021-05-13 11:20:00,70.13,70.2,69.66,69.71,76322.0,67.2416,67.3087,66.7909,66.8389,76322.0
2021-05-13 11:30:00,69.74,70.11,69.66,70.08,107746.0,66.8676,67.2224,66.7909,67.1936,107746.0
2021-05-13 11:40:00,70.04,70.1,69.51,69.85,79988.0,67.1553,67.2128,66.6471,66.9731,79988.0
2021-05-13 11:50:00,69.81,70.0,69.67,69.74,65428.0,66.9348,67.1169,66.8005,66.8676,65428.0
2021-05-13 12:00:00,69.8,70.08,69.66,70.08,40744.0,66.9252,67.1936,66.7909,67.1936,40744.0
2021-05-13 12:10:00,70.11,70.27,70.08,70.13,44882.0,67.2224,67.3758,67.1936,67.2416,44882.0
2021-05-13 12:20:00,70.07,70.14,69.83,70.07,57654.0,67.184,67.2512,66.9539,67.184,57654.0
2021-05-13 12:30:00,70.13,70.3,70.11,70.12,71604.0,67.2416,67.4046,67.2224,67.232,71604.0
2021-05-13 12:40:00,70.11,70.25,70.01,70.25,32356.0,67.2224,67.3566,67.1265,67.3566,32356.0
2021-05-13 12:50:00,70.25,70.26,69.63,69.86,81244.0,67.3566,67.3662,66.7622,66.9827,81244.0
2021-05-13 13:00:00,69.79,69.9,69.55,69.86,36030.0,66.9156,67.0211,66.6855,66.9827,36030.0
2021-05-13 13:10:00,69.85,70.07,69.66,69.66,62102.0,66.9731,67.184,66.7909,66.7909,62102.0
2021-05-13 13:20:00,69.7,69.7,69.21,69.42,90776.0,66.8293,66.8293,66.3595,66.5608,90776.0
2021-05-13 13:30:00,69.36,69.48,68.89,68.99,97144.0,66.5033,66.6183,66.0526,66.1485,97144.0
2021-05-13 13:40:00,69.04,69.24,68.86,68.91,103918.0,66.1965,66.3882,66.0239,66.0718,103918.0
2021-05-13 13:50:00,68.94,69.39,68.94,69.34,29946.0,66.1006,66.5321,66.1006,66.4841,29946.0
2021-05-13 14:00:00,69.26,70.11,69.26,69.96,88234.0,66.4074,67.2224,66.4074,67.0786,88234.0
2021-05-13 14:10:00,70.01,70.21,69.97,70.07,70126.0,67.1265,67.3183,67.0882,67.184,70126.0
2021-05-13 14:20:00,70.06,70.47,70.05,70.44,54058.0,67.1745,67.5676,67.1649,67.5388,54058.0
2021-05-13 14:30:00,70.49,70.61,70.37,70.52,61438.0,67.5868,67.7018,67.4717,67.6155,61438.0
2021-05-13 14:40:00,70.53,70.63,70.34,70.46,81584.0,67.6251,67.721,67.4429,67.558,81584.0
2021-05-13 14:50:00,70.46,70.52,70.27,70.36,62528.0,67.558,67.6155,67.3758,67.4621,62528.0
2021-05-13 15:00:00,70.4,70.75,70.4,70.67,71802.0,67.5005,67.836,67.5005,67.7593,71802.0
2021-05-13 15:10:00,70.61,70.61,70.38,70.38,30368.0,67.7018,67.7018,67.4813,67.4813,30368.0
2021-05-13 15:20:00,70.43,70.66,70.29,70.63,29860.0,67.5292,67.7497,67.395,67.721,29860.0
2021-05-13 15:30:00,70.65,70.81,70.63,70.78,58736.0,67.7402,67.8936,67.721,67.8648,58736.0
2021-05-13 15:40:00,70.77,70.9,70.67,70.72,48282.0,67.8552,67.9799,67.7593,67.8073,48282.0
2021-05-13 15:50:00,70.71,70.73,69.89,69.92,104022.0,67.7977,67.8169,67.0115,67.0402,104022.0
2021-05-14 09:30:00,71.08,71.53,70.85,71.16,374826.0,68.1525,68.5839,67.9319,68.2292,374826.0
2021-05-14 09:40:00,71.19,71.77,71.18,71.67,266698.0,68.2579,68.814,68.2483,68.7182,266698.0
2021-05-14 09:50:00,71.65,72.01,71.57,72.01,137632.0,68.699,69.0441,68.6223,69.0441,137632.0
2021-05-14 10:00:00,71.98,72.06,71.58,71.58,203890.0,69.0154,69.0921,68.6319,68.6319,203890.0
2021-05-14 10:10:00,71.61,71.75,71.49,71.53,102636.0,68.6606,68.7949,68.5456,68.5839,102636.0
2021-05-14 10:20:00,71.52,71.93,71.38,71.38,134016.0,68.5743,68.9674,68.4401,68.4401,134016.0
2021-05-14 10:30:00,71.38,71.66,71.3,71.36,63742.0,68.4401,68.7086,68.3634,68.4209,63742.0
2021-05-14 10:40:00,71.39,71.6,71.09,71.58,88026.0,68.4497,68.651,68.162,68.6319,88026.0
2021-05-14 10:50:00,71.55,71.74,71.5,71.69,42856.0,68.6031,68.7853,68.5552,68.7373,42856.0
2021-05-14 11:00:00,71.66,71.7,71.42,71.5,43978.0,68.7086,68.7469,68.4784,68.5552,43978.0
2021-05-14 11:10:00,71.48,71.75,71.47,71.7,44870.0,68.536,68.7949,68.5264,68.7469,44870.0
2021-05-14 11:20:00,71.75,71.84,71.7,71.79,26394.0,68.7949,68.8811,68.7469,68.8332,26394.0
2021-05-14 11:30:00,71.8,71.83,71.72,71.82,45694.0,68.8428,68.8716,68.7661,68.862,45694.0
2021-05-14 11:40:00,71.8,71.89,71.76,71.76,39788.0,68.8428,68.9291,68.8044,68.8044,39788.0
2021-05-14 11:50:00,71.76,71.76,71.57,71.64,25454.0,68.8044,68.8044,68.6223,68.6894,25454.0
2021-05-14 12:00:00,71.66,71.79,71.64,71.7,11340.0,68.7086,68.8332,68.6894,68.7469,11340.0
2021-05-14 12:10:00,71.72,71.86,71.71,71.86,60908.0,68.7661,68.9003,68.7565,68.9003,60908.0
2021-05-14 12:20:00,71.88,71.91,71.78,71.87,27336.0,68.9195,68.9483,68.8236,68.9099,27336.0
2021-05-14 12:30:00,71.91,71.93,71.82,71.83,26156.0,68.9483,68.9674,68.862,68.8716,26156.0
2021-05-14 12:40:00,71.89,72.03,71.89,72.03,23992.0,68.9291,69.0633,68.9291,69.0633,23992.0
2021-05-14 12:50:00,72.02,72.11,72.02,72.08,18580.0,69.0537,69.14,69.0537,69.1113,18580.0
2021-05-14 13:00:00,72.11,72.17,72.05,72.08,25452.0,69.14,69.1976,69.0825,69.1113,25452.0
2021-05-14 13:10:00,72.1,72.11,72.02,72.04,11944.0,69.1304,69.14,69.0537,69.0729,11944.0
2021-05-14 13:20:00,72.06,72.2,72.06,72.16,55320.0,69.0921,69.2263,69.0921,69.188,55320.0
2021-05-14 13:30:00,72.17,72.25,72.08,72.18,54770.0,69.1976,69.2743,69.1113,69.2071,54770.0
2021-05-14 13:40:00,72.16,72.24,72.14,72.2,17022.0,69.188,69.2647,69.1688,69.2263,17022.0
2021-05-14 13:50:00,72.2,72.27,72.19,72.24,14892.0,69.2263,69.2934,69.2167,69.2647,14892.0
2021-05-14 14:00:00,72.26,72.41,72.23,72.37,46374.0,69.2839,69.4277,69.2551,69.3893,46374.0
2021-05-14 14:10:00,72.38,72.53,72.36,72.42,50096.0,69.3989,69.5427,69.3797,69.4373,50096.0
2021-05-14 14:20:00,72.39,72.42,72.28,72.37,43456.0,69.4085,69.4373,69.303,69.3893,43456.0
2021-05-14 14:30:00,72.41,72.54,72.41,72.44,24252.0,69.4277,69.5523,69.4277,69.4564,24252.0
2021-05-14 14:40:00,72.45,72.58,72.44,72.58,29286.0,69.466,69.5907,69.4564,69.5907,29286.0
2021-05-14 14:50:00,72.58,72.7,72.44,72.55,45580.0,69.5907,69.7057,69.4564,69.5619,45580.0
2021-05-14 15:00:00,72.51,72.52,72.29,72.46,30328.0,69.5236,69.5331,69.3126,69.4756,30328.0
2021-05-14 15:10:00,72.5,72.63,72.41,72.55,44148.0,69.514,69.6386,69.4277,69.5619,44148.0
2021-05-14 15:20:00,72.55,72.61,72.39,72.49,33476.0,69.5619,69.6194,69.4085,69.5044,33476.0
2021-05-14 15:30:00,72.47,72.54,72.24,72.29,56384.0,69.4852,69.5523,69.2647,69.3126,56384.0
2021-05-14 15:40:00,72.33,72.56,72.23,72.52,90484.0,69.351,69.5715,69.2551,69.5331,90484.0
2021-05-14 15:50:00,72.47,72.67,72.2,72.24,109800.0,69.4852,69.677,69.2263,69.2647,109800.0
2021-05-17 09:30:00,71.66,72.2,71.66,72.14,189604.0,68.7086,69.2263,68.7086,69.1688,189604.0
2021-05-17 09:40:00,72.14,72.2,71.4,71.4,82076.0,69.1688,69.2263,68.4593,68.4593,82076.0
2021-05-17 09:50:00,71.38,71.64,71.23,71.51,114600.0,68.4401,68.6894,68.2963,68.5647,114600.0
2021-05-17 10:00:00,71.4,71.65,71.14,71.35,135760.0,68.4593,68.699,68.21,68.4113,135760.0
2021-05-17 10:10:00,71.39,71.8,71.2,71.73,56594.0,68.4497,68.8428,68.2675,68.7757,56594.0
2021-05-17 10:20:00,71.7,71.75,71.1,71.12,48404.0,68.7469,68.7949,68.1716,68.1908,48404.0
2021-05-17 10:30:00,71.2,71.56,70.91,71.54,86376.0,68.2675,68.6127,67.9895,68.5935,86376.0
2021-05-17 10:40:00,71.5,71.54,71.29,71.47,24576.0,68.5552,68.5935,68.3538,68.5264,24576.0
2021-05-17 10:50:00,71.45,71.57,71.36,71.36,24768.0,68.5072,68.6223,68.4209,68.4209,24768.0
2021-05-17 11:00:00,71.39,71.41,71.02,71.21,36978.0,68.4497,68.4689,68.0949,68.2771,36978.0
2021-05-17 11:10:00,71.13,71.44,70.98,71.19,29892.0,68.2004,68.4976,68.0566,68.2579,29892.0
2021-05-17 11:20:00,71.19,71.45,71.07,71.08,25058.0,68.2579,68.5072,68.1429,68.1525,25058.0
2021-05-17 11:30:00,71.09,71.26,70.93,71.2,30336.0,68.162,68.325,68.0086,68.2675,30336.0
2021-05-17 11:40:00,71.13,71.32,71.08,71.2,15304.0,68.2004,68.3826,68.1525,68.2675,15304.0
2021-05-17 11:50:00,71.23,71.23,71.0,71.08,10846.0,68.2963,68.2963,68.0757,68.1525,10846.0
2021-05-17 12:00:00,71.02,71.17,70.98,71.12,14526.0,68.0949,68.2387,68.0566,68.1908,14526.0
2021-05-17 12:10:00,71.23,71.42,71.14,71.39,36374.0,68.2963,68.4784,68.21,68.4497,36374.0
2021-05-17 12:20:00,71.42,71.55,71.37,71.53,22626.0,68.4784,68.6031,68.4305,68.5839,22626.0
2021-05-17 12:30:00,71.53,71.75,71.38,71.7,27106.0,68.5839,68.7949,68.4401,68.7469,27106.0
2021-05-17 12:40:00,71.69,71.79,71.63,71.63,21902.0,68.7373,68.8332,68.6798,68.6798,21902.0
2021-05-17 12:50:00,71.64,71.73,71.49,71.49,18748.0,68.6894,68.7757,68.5456,68.5456,18748.0
2021-05-17 13:00:00,71.69,71.7,71.51,71.51,8580.0,68.7373,68.7469,68.5647,68.5647,8580.0
2021-05-17 13:10:00,71.55,71.55,71.39,71.41,12246.0,68.6031,68.6031,68.4497,68.4689,12246.0
2021-05-17 13:20:00,71.38,71.48,71.28,71.4,16248.0,68.4401,68.536,68.3442,68.4593,16248.0
2021-05-17 13:30:00,71.4,71.49,71.25,71.39,10098.0,68.4593,68.5456,68.3154,68.4497,10098.0
2021-05-17 13:40:00,71.41,71.48,71.17,71.46,13648.0,68.4689,68.536,68.2387,68.5168,13648.0
2021-05-17 13:50:00,71.41,71.49,71.34,71.44,26420.0,68.4689,68.5456,68.4017,68.4976,26420.0
2021-05-17 14:00:00,71.46,71.64,71.39,71.59,40820.0,68.5168,68.6894,68.4497,68.6414,40820.0
2021-05-17 14:10:00,71.66,71.66,71.52,71.61,18144.0,68.7086,68.7086,68.5743,68.6606,18144.0
2021-05-17 14:20:00,71.64,71.69,71.55,71.68,18042.0,68.6894,68.7373,68.6031,68.7277,18042.0
2021-05-17 14:30:00,71.7,71.8,71.48,71.5,20450.0,68.7469,68.8428,68.536,68.5552,20450.0
2021-05-17 14:40:00,71.48,71.58,71.47,71.58,31040.0,68.536,68.6319,68.5264,68.6319,31040.0
2021-05-17 14:50:00,71.62,71.9,71.62,71.89,33446.0,68.6702,68.9387,68.6702,68.9291,33446.0
2021-05-17 15:00:00,71.89,72.07,71.8,71.98,52610.0,68.9291,69.1017,68.8428,69.0154,52610.0
2021-05-17 15:10:00,71.98,72.08,71.81,71.88,62270.0,69.0154,69.1113,68.8524,68.9195,62270.0
2021-05-17 15:20:00,71.85,71.92,71.75,71.85,17480.0,68.8907,68.9579,68.7949,68.8907,17480.0
2021-05-17 15:30:00,71.75,71.94,71.72,71.73,16150.0,68.7949,68.977,68.7661,68.7757,16150.0
2021-05-17 15:40:00,71.82,72.03,71.7,71.83,65770.0,68.862,69.0633,68.7469,68.8716,65770.0
2021-05-17 15:50:00,71.83,72.02,71.74,71.91,89936.0,68.8716,69.0537,68.7853,68.9483,89936.0
2021-05-18 09:30:00,72.05,72.27,71.7,72.21,193268.0,69.0825,69.2934,68.7469,69.2359,193268.0
2021-05-18 09:40:00,72.2,72.42,71.82,71.89,108798.0,69.2263,69.4373,68.862,68.9291,108798.0
2021-05-18 09:50:00,71.89,71.97,71.63,71.67,114704.0,68.9291,69.0058,68.6798,68.7182,114704.0
2021-05-18 10:00:00,71.63,71.63,71.11,71.54,97134.0,68.6798,68.6798,68.1812,68.5935,97134.0
2021-05-18 10:10:00,71.48,71.54,71.33,71.33,52602.0,68.536,68.5935,68.3922,68.3922,52602.0
2021-05-18 10:20:00,71.39,71.63,71.3,71.57,42018.0,68.4497,68.6798,68.3634,68.6223,42018.0
2021-05-18 10:30:00,71.58,71.63,71.38,71.39,70582.0,68.6319,68.6798,68.4401,68.4497,70582.0
2021-05-18 10:40:00,71.39,71.53,71.21,71.52,39098.0,68.4497,68.5839,68.2771,68.5743,39098.0
2021-05-18 10:50:00,71.57,71.67,71.51,71.53,44334.0,68.6223,68.7182,68.5647,68.5839,44334.0
2021-05-18 11:00:00,71.5,71.6,71.42,71.47,23156.0,68.5552,68.651,68.4784,68.5264,23156.0
2021-05-18 11:10:00,71.49,71.64,71.45,71.49,15828.0,68.5456,68.6894,68.5072,68.5456,15828.0
2021-05-18 11:20:00,71.5,71.55,71.47,71.5,9666.0,68.5552,68.6031,68.5264,68.5552,9666.0
2021-05-18 11:30:00,71.47,71.57,71.39,71.55,23664.0,68.5264,68.6223,68.4497,68.6031,23664.0
2021-05-18 11:40:00,71.52,71.57,71.33,71.57,39278.0,68.5743,68.6223,68.3922,68.6223,39278.0
2021-05-18 11:50:00,71.5,71.53,71.42,71.43,15450.0,68.5552,68.5839,68.4784,68.488,15450.0
2021-05-18 12:00:00,71.36,71.46,71.36,71.43,14590.0,68.4209,68.5168,68.4209,68.488,14590.0
2021-05-18 12:10:00,71.41,71.49,71.36,71.36,11510.0,68.4689,68.5456,68.4209,68.4209,11510.0
2021-05-18 12:20:00,71.35,71.48,71.32,71.45,12078.0,68.4113,68.536,68.3826,68.5072,12078.0
2021-05-18 12:30:00,71.46,71.53,71.41,71.5,13320.0,68.5168,68.5839,68.4689,68.5552,13320.0
2021-05-18 12:40:00,71.55,71.61,71.53,71.6,21896.0,68.6031,68.6606,68.5839,68.651,21896.0
2021-05-18 12:50:00,71.61,71.65,71.51,71.52,30088.0,68.6606,68.699,68.5647,68.5743,30088.0
2021-05-18 13:00:00,71.57,71.64,71.5,71.51,5474.0,68.6223,68.6894,68.5552,68.5647,5474.0
2021-05-18 13:10:00,71.55,71.57,71.5,71.56,5080.0,68.6031,68.6223,68.5552,68.6127,5080.0
2021-05-18 13:20:00,71.58,71.72,71.57,71.72,22312.0,68.6319,68.7661,68.6223,68.7661,22312.0
2021-05-18 13:30:00,71.72,71.74,71.58,71.6,13226.0,68.7661,68.7853,68.6319,68.651,13226.0
2021-05-18 13:40:00,71.61,71.66,71.53,71.56,9400.0,68.6606,68.7086,68.5839,68.6127,9400.0
2021-05-18 13:50:00,71.61,71.61,71.52,71.52,18460.0,68.6606,68.6606,68.5743,68.5743,18460.0
2021-05-18 14:00:00,71.5,71.56,71.44,71.52,8706.0,68.5552,68.6127,68.4976,68.5743,8706.0
2021-05-18 14:10:00,71.51,71.58,71.49,71.5,6000.0,68.5647,68.6319,68.5456,68.5552,6000.0
2021-05-18 14:20:00,71.49,71.49,71.25,71.33,33770.0,68.5456,68.5456,68.3154,68.3922,33770.0
2021-05-18 14:30:00,71.33,71.33,71.01,71.08,40708.0,68.3922,68.3922,68.0853,68.1525,40708.0
2021-05-18 14:40:00,71.07,71.12,70.79,70.92,60754.0,68.1429,68.1908,67.8744,67.999,60754.0
2021-05-18 14:50:00,70.94,71.27,70.93,71.27,33876.0,68.0182,68.3346,68.0086,68.3346,33876.0
2021-05-18 15:00:00,71.26,71.34,71.16,71.34,31382.0,68.325,68.4017,68.2292,68.4017,31382.0
2021-05-18 15:10:00,71.33,71.38,71.14,71.32,32096.0,68.3922,68.4401,68.21,68.3826,32096.0
2021-05-18 15:20:00,71.33,71.4,71.29,71.4,22072.0,68.3922,68.4593,68.3538,68.4593,22072.0
2021-05-18 15:30:00,71.33,71.47,71.33,71.39,26104.0,68.3922,68.5264,68.3922,68.4497,26104.0
2021-05-18 15:40:00,71.39,71.53,70.87,70.96,59458.0,68.4497,68.5839,67.9511,68.0374,59458.0
2021-05-18 15:50:00,70.92,70.94,70.16,70.28,149704.0,67.999,68.0182,67.2703,67.3854,149704.0
2021-05-19 09:30:00,68.11,68.36,67.51,67.67,378312.0,65.3048,65.5445,64.7295,64.8829,378312.0
2021-05-19 09:40:00,67.63,68.08,67.46,67.55,223232.0,64.8445,65.276,64.6815,64.7678,223232.0
2021-05-19 09:50:00,67.63,68.15,67.54,67.89,176946.0,64.8445,65.3431,64.7583,65.0938,176946.0
2021-05-19 10:00:00,67.89,67.93,66.96,67.01,223316.0,65.0938,65.1322,64.2021,64.2501,223316.0
2021-05-19 10:10:00,67.01,67.32,66.82,67.3,241634.0,64.2501,64.5473,64.0679,64.5281,241634.0
2021-05-19 10:20:00,67.26,67.51,66.86,67.36,198804.0,64.4898,64.7295,64.1063,64.5857,198804.0
2021-05-19 10:30:00,67.36,67.48,66.87,66.88,153856.0,64.5857,64.7007,64.1158,64.1254,153856.0
2021-05-19 10:40:00,66.86,67.17,66.63,67.09,167474.0,64.1063,64.4035,63.8857,64.3268,167474.0
2021-05-19 10:50:00,67.05,67.62,67.04,67.44,160822.0,64.2884,64.835,64.2788,64.6624,160822.0
2021-05-19 11:00:00,67.43,67.83,67.19,67.79,99262.0,64.6528,65.0363,64.4227,64.998,99262.0
2021-05-19 11:10:00,67.75,67.85,67.64,67.64,45952.0,64.9596,65.0555,64.8541,64.8541,45952.0
2021-05-19 11:20:00,67.6,68.07,67.6,68.01,41916.0,64.8158,65.2664,64.8158,65.2089,41916.0
2021-05-19 11:30:00,67.99,67.99,67.57,67.67,47244.0,65.1897,65.1897,64.787,64.8829,47244.0
2021-05-19 11:40:00,67.68,67.72,67.5,67.71,27008.0,64.8925,64.9308,64.7199,64.9212,27008.0
2021-05-19 11:50:00,67.77,68.17,67.73,68.08,24550.0,64.9788,65.3623,64.9404,65.276,24550.0
2021-05-19 12:00:00,68.05,68.29,67.97,68.21,78614.0,65.2472,65.4774,65.1705,65.4007,78614.0
2021-05-19 12:10:00,68.27,68.5,68.24,68.5,42136.0,65.4582,65.6787,65.4294,65.6787,42136.0
2021-05-19 12:20:00,68.5,68.61,68.39,68.45,75488.0,65.6787,65.7842,65.5732,65.6308,75488.0
2021-05-19 12:30:00,68.44,68.65,68.4,68.58,25228.0,65.6212,65.8225,65.5828,65.7554,25228.0
2021-05-19 12:40:00,68.56,68.71,68.49,68.59,28206.0,65.7362,65.8801,65.6691,65.765,28206.0
2021-05-19 12:50:00,68.53,68.72,68.53,68.63,11260.0,65.7075,65.8897,65.7075,65.8034,11260.0
2021-05-19 13:00:00,68.65,69.01,68.64,68.84,47448.0,65.8225,66.1677,65.8129,66.0047,47448.0
2021-05-19 13:10:00,68.86,69.1,68.86,69.01,44694.0,66.0239,66.254,66.0239,66.1677,44694.0
2021-05-19 13:20:00,69.04,69.04,68.68,68.84,50058.0,66.1965,66.1965,65.8513,66.0047,50058.0
2021-05-19 13:30:00,68.85,68.85,68.44,68.65,21120.0,66.0143,66.0143,65.6212,65.8225,21120.0
2021-05-19 13:40:00,68.67,68.67,68.5,68.59,23158.0,65.8417,65.8417,65.6787,65.765,23158.0
2021-05-19 13:50:00,68.75,68.85,68.64,68.64,15392.0,65.9184,66.0143,65.8129,65.8129,15392.0
2021-05-19 14:00:00,68.62,68.95,67.82,68.19,56074.0,65.7938,66.1102,65.0267,65.3815,56074.0
2021-05-19 14:10:00,68.22,68.26,67.76,67.88,53410.0,65.4102,65.4486,64.9692,65.0842,53410.0
2021-05-19 14:20:00,68.01,68.9,68.01,68.74,131012.0,65.2089,66.0622,65.2089,65.9088,131012.0
2021-05-19 14:30:00,68.77,69.0,68.13,68.13,104120.0,65.9376,66.1581,65.324,65.324,104120.0
2021-05-19 14:40:00,68.13,68.2,67.83,67.96,51976.0,65.324,65.3911,65.0363,65.161,51976.0
2021-05-19 14:50:00,67.94,68.26,67.8,67.87,61540.0,65.1418,65.4486,65.0075,65.0747,61540.0
2021-05-19 15:00:00,67.86,68.17,67.62,68.12,51572.0,65.0651,65.3623,64.835,65.3144,51572.0
2021-05-19 15:10:00,68.09,68.41,68.07,68.31,62626.0,65.2856,65.5924,65.2664,65.4965,62626.0
2021-05-19 15:20:00,68.33,68.87,68.26,68.77,66418.0,65.5157,66.0335,65.4486,65.9376,66418.0
2021-05-19 15:30:00,68.73,68.73,68.3,68.6,28254.0,65.8992,65.8992,65.4869,65.7746,28254.0
2021-05-19 15:40:00,68.53,68.58,68.25,68.39,43744.0,65.7075,65.7554,65.439,65.5732,43744.0
2021-05-19 15:50:00,68.45,69.3,68.39,69.28,190354.0,65.6308,66.4458,65.5732,66.4266,190354.0
2021-05-20 09:30:00,69.49,69.73,69.22,69.28,213878.0,66.6279,66.8581,66.3691,66.4266,213878.0
2021-05-20 09:40:00,69.27,69.77,69.21,69.7,103100.0,66.417,66.8964,66.3595,66.8293,103100.0
2021-05-20 09:50:00,69.64,69.87,69.53,69.77,86144.0,66.7718,66.9923,66.6663,66.8964,86144.0
2021-05-20 10:00:00,69.76,69.95,69.58,69.64,72032.0,66.8868,67.069,66.7142,66.7718,72032.0
2021-05-20 10:10:00,69.7,69.94,69.6,69.94,30848.0,66.8293,67.0594,66.7334,67.0594,30848.0
2021-05-20 10:20:00,69.93,70.02,69.82,69.98,38756.0,67.0498,67.1361,66.9443,67.0978,38756.0
2021-05-20 10:30:00,70.02,70.11,69.84,70.05,41584.0,67.1361,67.2224,66.9635,67.1649,41584.0
2021-05-20 10:40:00,70.03,70.22,69.94,70.08,32006.0,67.1457,67.3279,67.0594,67.1936,32006.0
2021-05-20 10:50:00,70.14,70.26,70.13,70.17,40146.0,67.2512,67.3662,67.2416,67.2799,40146.0
2021-05-20 11:00:00,70.2,70.45,70.2,70.39,37794.0,67.3087,67.5484,67.3087,67.4909,37794.0
2021-05-20 11:10:00,70.41,70.51,70.35,70.38,45726.0,67.51,67.6059,67.4525,67.4813,45726.0
2021-05-20 11:20:00,70.38,70.64,70.38,70.64,31900.0,67.4813,67.7306,67.4813,67.7306,31900.0
2021-05-20 11:30:00,70.67,71.05,70.67,71.03,59566.0,67.7593,68.1237,67.7593,68.1045,59566.0
2021-05-20 11:40:00,71.05,71.32,71.01,71.32,62306.0,68.1237,68.3826,68.0853,68.3826,62306.0
2021-05-20 11:50:00,71.33,71.38,70.99,71.0,84008.0,68.3922,68.4401,68.0662,68.0757,84008.0
2021-05-20 12:00:00,71.01,71.03,70.74,70.85,39474.0,68.0853,68.1045,67.8265,67.9319,39474.0
2021-05-20 12:10:00,70.83,70.94,70.66,70.66,28752.0,67.9127,68.0182,67.7497,67.7497,28752.0
2021-05-20 12:20:00,70.72,70.77,70.57,70.57,24400.0,67.8073,67.8552,67.6635,67.6635,24400.0
2021-05-20 12:30:00,70.6,70.7,70.26,70.38,46562.0,67.6922,67.7881,67.3662,67.4813,46562.0
2021-05-20 12:40:00,70.36,70.39,70.17,70.38,39462.0,67.4621,67.4909,67.2799,67.4813,39462.0
2021-05-20 12:50:00,70.39,70.53,70.35,70.5,24668.0,67.4909,67.6251,67.4525,67.5963,24668.0
2021-05-20 13:00:00,70.43,70.66,70.42,70.65,28926.0,67.5292,67.7497,67.5196,67.7402,28926.0
2021-05-20 13:10:00,70.65,70.78,70.64,70.7,34836.0,67.7402,67.8648,67.7306,67.7881,34836.0
2021-05-20 13:20:00,70.75,70.77,70.64,70.66,21132.0,67.836,67.8552,67.7306,67.7497,21132.0
2021-05-20 13:30:00,70.73,70.76,70.7,70.73,14888.0,67.8169,67.8456,67.7881,67.8169,14888.0
2021-05-20 13:40:00,70.75,70.79,70.7,70.78,10204.0,67.836,67.8744,67.7881,67.8648,10204.0
2021-05-20 13:50:00,70.79,70.8,70.39,70.64,20496.0,67.8744,67.884,67.4909,67.7306,20496.0
2021-05-20 14:00:00,70.7,70.8,70.62,70.71,18040.0,67.7881,67.884,67.7114,67.7977,18040.0
2021-05-20 14:10:00,70.72,70.78,70.63,70.7,19116.0,67.8073,67.8648,67.721,67.7881,19116.0
2021-05-20 14:20:00,70.76,70.76,70.64,70.75,7082.0,67.8456,67.8456,67.7306,67.836,7082.0
2021-05-20 14:30:00,70.81,70.82,70.66,70.74,8846.0,67.8936,67.9032,67.7497,67.8265,8846.0
2021-05-20 14:40:00,70.76,70.8,70.67,70.72,16230.0,67.8456,67.884,67.7593,67.8073,16230.0
2021-05-20 14:50:00,70.7,70.83,70.63,70.7,22344.0,67.7881,67.9127,67.721,67.7881,22344.0
2021-05-20 15:00:00,70.66,70.8,70.53,70.72,21426.0,67.7497,67.884,67.6251,67.8073,21426.0
2021-05-20 15:10:00,70.75,70.97,70.75,70.92,46314.0,67.836,68.047,67.836,67.999,46314.0
2021-05-20 15:20:00,70.92,71.31,70.9,71.28,71562.0,67.999,68.373,67.9799,68.3442,71562.0
2021-05-20 15:30:00,71.28,71.28,70.86,70.86,45450.0,68.3442,68.3442,67.9415,67.9415,45450.0
2021-05-20 15:40:00,70.87,70.95,70.65,70.74,53988.0,67.9511,68.0278,67.7402,67.8265,53988.0
2021-05-20 15:50:00,70.71,70.8,70.38,70.51,89608.0,67.7977,67.884,67.4813,67.6059,89608.0
2021-05-21 09:30:00,71.42,72.53,71.42,72.35,324020.0,68.4784,69.5427,68.4784,69.3701,324020.0
2021-05-21 09:40:00,72.35,72.45,72.08,72.24,176694.0,69.3701,69.466,69.1113,69.2647,176694.0
2021-05-21 09:50:00,72.25,72.55,72.02,72.42,79338.0,69.2743,69.5619,69.0537,69.4373,79338.0
2021-05-21 10:00:00,72.42,72.42,72.05,72.28,59162.0,69.4373,69.4373,69.0825,69.303,59162.0
2021-05-21 10:10:00,72.35,72.36,71.97,72.03,75518.0,69.3701,69.3797,69.0058,69.0633,75518.0
2021-05-21 10:20:00,72.04,72.07,71.86,71.92,66316.0,69.0729,69.1017,68.9003,68.9579,66316.0
2021-05-21 10:30:00,71.9,72.13,71.79,71.89,39434.0,68.9387,69.1592,68.8332,68.9291,39434.0
2021-05-21 10:40:00,71.95,71.99,71.79,71.99,58024.0,68.9866,69.025,68.8332,69.025,58024.0
2021-05-21 10:50:00,72.0,72.16,71.97,72.14,39494.0,69.0346,69.188,69.0058,69.1688,39494.0
2021-05-21 11:00:00,72.2,72.21,72.04,72.13,32958.0,69.2263,69.2359,69.0729,69.1592,32958.0
2021-05-21 11:10:00,72.11,72.21,72.06,72.15,24134.0,69.14,69.2359,69.0921,69.1784,24134.0
2021-05-21 11:20:00,72.16,72.27,71.82,71.83,50794.0,69.188,69.2934,68.862,68.8716,50794.0
2021-05-21 11:30:00,71.79,71.99,71.75,71.92,17836.0,68.8332,69.025,68.7949,68.9579,17836.0
2021-05-21 11:40:00,71.99,72.13,71.99,72.05,62504.0,69.025,69.1592,69.025,69.0825,62504.0
2021-05-21 11:50:00,72.07,72.07,71.79,71.86,11164.0,69.1017,69.1017,68.8332,68.9003,11164.0
2021-05-21 12:00:00,71.83,71.92,71.35,71.36,156652.0,68.8716,68.9579,68.4113,68.4209,156652.0
2021-05-21 12:10:00,71.36,71.63,71.36,71.51,61660.0,68.4209,68.6798,68.4209,68.5647,61660.0
2021-05-21 12:20:00,71.49,71.56,71.46,71.54,51356.0,68.5456,68.6127,68.5168,68.5935,51356.0
2021-05-21 12:30:00,71.5,71.6,71.36,71.39,57882.0,68.5552,68.651,68.4209,68.4497,57882.0
2021-05-21 12:40:00,71.44,71.52,71.24,71.24,42310.0,68.4976,68.5743,68.3059,68.3059,42310.0
2021-05-21 12:50:00,71.25,71.25,70.82,71.0,73788.0,68.3154,68.3154,67.9032,68.0757,73788.0
2021-05-21 13:00:00,70.99,71.23,70.95,71.19,43438.0,68.0662,68.2963,68.0278,68.2579,43438.0
2021-05-21 13:10:00,71.2,71.2,71.1,71.11,8220.0,68.2675,68.2675,68.1716,68.1812,8220.0
2021-05-21 13:20:00,71.09,71.3,71.08,71.3,35232.0,68.162,68.3634,68.1525,68.3634,35232.0
2021-05-21 13:30:00,71.26,71.5,71.26,71.46,44320.0,68.325,68.5552,68.325,68.5168,44320.0
2021-05-21 13:40:00,71.46,71.48,71.31,71.38,24814.0,68.5168,68.536,68.373,68.4401,24814.0
2021-05-21 13:50:00,71.38,71.42,71.33,71.39,11204.0,68.4401,68.4784,68.3922,68.4497,11204.0
2021-05-21 14:00:00,71.43,71.57,71.35,71.54,28506.0,68.488,68.6223,68.4113,68.5935,28506.0
2021-05-21 14:10:00,71.53,71.61,71.5,71.53,37074.0,68.5839,68.6606,68.5552,68.5839,37074.0
2021-05-21 14:20:00,71.49,71.53,71.32,71.36,24966.0,68.5456,68.5839,68.3826,68.4209,24966.0
2021-05-21 14:30:00,71.46,71.47,71.16,71.25,61734.0,68.5168,68.5264,68.2292,68.3154,61734.0
2021-05-21 14:40:00,71.28,71.42,71.25,71.36,24210.0,68.3442,68.4784,68.3154,68.4209,24210.0
2021-05-21 14:50:00,71.36,71.57,71.36,71.52,37114.0,68.4209,68.6223,68.4209,68.5743,37114.0
2021-05-21 15:00:00,71.49,71.55,71.38,71.48,12418.0,68.5456,68.6031,68.4401,68.536,12418.0
2021-05-21 15:10:00,71.46,71.74,71.46,71.69,63796.0,68.5168,68.7853,68.5168,68.7373,63796.0
2021-05-21 15:20:00,71.69,71.83,71.67,71.73,55842.0,68.7373,68.8716,68.7182,68.7757,55842.0
2021-05-21 15:30:00,71.65,71.66,71.49,71.52,38840.0,68.699,68.7086,68.5456,68.5743,38840.0
2021-05-21 15:40:00,71.51,71.57,71.3,71.44,42436.0,68.5647,68.6223,68.3634,68.4976,42436.0
2021-05-21 15:50:00,71.54,71.64,71.16,71.28,87754.0,68.5935,68.6894,68.2292,68.3442,87754.0
2021-05-24 09:30:00,72.11,72.38,72.0,72.08,146842.0,69.14,69.3989,69.0346,69.1113,146842.0
2021-05-24 09:40:00,72.12,72.26,71.97,72.07,108808.0,69.1496,69.2839,69.0058,69.1017,108808.0
2021-05-24 09:50:00,72.07,72.34,71.94,72.34,33202.0,69.1017,69.3606,68.977,69.3606,33202.0
2021-05-24 10:00:00,72.3,72.45,72.25,72.44,91616.0,69.3222,69.466,69.2743,69.4564,91616.0
2021-05-24 10:10:00,72.46,72.5,72.23,72.48,90096.0,69.4756,69.514,69.2551,69.4948,90096.0
2021-05-24 10:20:00,72.5,72.67,72.47,72.57,79314.0,69.514,69.677,69.4852,69.5811,79314.0
2021-05-24 10:30:00,72.52,72.68,72.5,72.58,34122.0,69.5331,69.6866,69.514,69.5907,34122.0
2021-05-24 10:40:00,72.61,72.68,72.49,72.55,18600.0,69.6194,69.6866,69.5044,69.5619,18600.0
2021-05-24 10:50:00,72.6,72.73,72.59,72.65,28624.0,69.6098,69.7345,69.6003,69.6578,28624.0
2021-05-24 11:00:00,72.63,72.67,72.54,72.55,32656.0,69.6386,69.677,69.5523,69.5619,32656.0
2021-05-24 11:10:00,72.6,72.63,72.46,72.61,31258.0,69.6098,69.6386,69.4756,69.6194,31258.0
2021-05-24 11:20:00,72.62,72.76,72.61,72.76,68936.0,69.629,69.7633,69.6194,69.7633,68936.0
2021-05-24 11:30:00,72.75,72.79,72.58,72.64,12206.0,69.7537,69.792,69.5907,69.6482,12206.0
2021-05-24 11:40:00,72.66,72.71,72.55,72.58,37704.0,69.6674,69.7153,69.5619,69.5907,37704.0
2021-05-24 11:50:00,72.56,72.56,72.42,72.44,18808.0,69.5715,69.5715,69.4373,69.4564,18808.0
2021-05-24 12:00:00,72.5,72.5,72.36,72.38,11594.0,69.514,69.514,69.3797,69.3989,11594.0
2021-05-24 12:10:00,72.38,72.48,72.38,72.46,8940.0,69.3989,69.4948,69.3989,69.4756,8940.0
2021-05-24 12:20:00,72.43,72.44,72.28,72.3,37278.0,69.4468,69.4564,69.303,69.3222,37278.0
2021-05-24 12:30:00,72.35,72.55,72.35,72.53,16474.0,69.3701,69.5619,69.3701,69.5427,16474.0
2021-05-24 12:40:00,72.48,72.58,72.46,72.57,6706.0,69.4948,69.5907,69.4756,69.5811,6706.0
2021-05-24 12:50:00,72.55,72.62,72.51,72.54,14808.0,69.5619,69.629,69.5236,69.5523,14808.0
2021-05-24 13:00:00,72.55,72.6,72.45,72.45,7250.0,69.5619,69.6098,69.466,69.466,7250.0
2021-05-24 13:10:00,72.46,72.57,72.46,72.55,30244.0,69.4756,69.5811,69.4756,69.5619,30244.0
2021-05-24 13:20:00,72.58,72.71,72.58,72.7,20286.0,69.5907,69.7153,69.5907,69.7057,20286.0
2021-05-24 13:30:00,72.73,72.8,72.66,72.71,38892.0,69.7345,69.8016,69.6674,69.7153,38892.0
2021-05-24 13:40:00,72.71,72.78,72.7,72.77,11400.0,69.7153,69.7824,69.7057,69.7728,11400.0
2021-05-24 13:50:00,72.73,72.73,72.66,72.72,9272.0,69.7345,69.7345,69.6674,69.7249,9272.0
2021-05-24 14:00:00,72.76,72.79,72.72,72.75,12740.0,69.7633,69.792,69.7249,69.7537,12740.0
2021-05-24 14:10:00,72.75,72.91,72.75,72.86,29014.0,69.7537,69.9071,69.7537,69.8591,29014.0
2021-05-24 14:20:00,72.89,72.89,72.82,72.83,27544.0,69.8879,69.8879,69.8208,69.8304,27544.0
2021-05-24 14:30:00,72.85,72.9,72.82,72.9,14480.0,69.8496,69.8975,69.8208,69.8975,14480.0
2021-05-24 14:40:00,72.89,72.92,72.84,72.87,17590.0,69.8879,69.9167,69.84,69.8687,17590.0
2021-05-24 14:50:00,72.88,72.88,72.78,72.78,25288.0,69.8783,69.8783,69.7824,69.7824,25288.0
2021-05-24 15:00:00,72.79,72.9,72.77,72.88,18946.0,69.792,69.8975,69.7728,69.8783,18946.0
2021-05-24 15:10:00,72.85,72.89,72.72,72.74,24190.0,69.8496,69.8879,69.7249,69.7441,24190.0
2021-05-24 15:20:00,72.72,72.83,72.7,72.8,26264.0,69.7249,69.8304,69.7057,69.8016,26264.0
2021-05-24 15:30:00,72.77,72.83,72.7,72.72,35100.0,69.7728,69.8304,69.7057,69.7249,35100.0
2021-05-24 15:40:00,72.73,72.77,72.66,72.66,35668.0,69.7345,69.7728,69.6674,69.6674,35668.0
2021-05-24 15:50:00,72.67,72.67,72.4,72.48,159884.0,69.677,69.677,69.4181,69.4948,159884.0
2021-05-25 09:30:00,72.96,73.16,72.78,73.1,89025.0,69.955,70.1468,69.7824,70.0893,89025.0
2021-05-25 09:40:00,73.12,73.14,72.57,72.58,61356.0,70.1084,70.1276,69.5811,69.5907,61356.0
2021-05-25 09:50:00,72.57,72.64,72.33,72.48,97966.0,69.5811,69.6482,69.351,69.4948,97966.0
2021-05-25 10:00:00,72.46,72.68,72.37,72.67,49383.0,69.4756,69.6866,69.3893,69.677,49383.0
2021-05-25 10:10:00,72.66,72.69,72.5,72.56,26994.0,69.6674,69.6961,69.514,69.5715,26994.0
2021-05-25 10:20:00,72.57,72.65,72.49,72.51,24017.0,69.5811,69.6578,69.5044,69.5236,24017.0
2021-05-25 10:30:00,72.54,72.6,72.4,72.51,16404.0,69.5523,69.6098,69.4181,69.5236,16404.0
2021-05-25 10:40:00,72.52,72.67,72.46,72.59,13123.0,69.5331,69.677,69.4756,69.6003,13123.0
2021-05-25 10:50:00,72.6,72.68,72.56,72.61,24977.0,69.6098,69.6866,69.5715,69.6194,24977.0
2021-05-25 11:00:00,72.59,72.59,72.3,72.39,21281.0,69.6003,69.6003,69.3222,69.4085,21281.0
2021-05-25 11:10:00,72.37,72.49,72.2,72.32,20137.0,69.3893,69.5044,69.2263,69.3414,20137.0
2021-05-25 11:20:00,72.25,72.34,72.11,72.12,21929.0,69.2743,69.3606,69.14,69.1496,21929.0
2021-05-25 11:30:00,72.19,72.2,71.9,72.11,28242.0,69.2167,69.2263,68.9387,69.14,28242.0
2021-05-25 11:40:00,72.1,72.3,72.06,72.21,17449.0,69.1304,69.3222,69.0921,69.2359,17449.0
2021-05-25 11:50:00,72.2,72.34,72.13,72.33,14287.0,69.2263,69.3606,69.1592,69.351,14287.0
2021-05-25 12:00:00,72.39,72.57,72.32,72.56,24718.0,69.4085,69.5811,69.3414,69.5715,24718.0
2021-05-25 12:10:00,72.61,72.88,72.58,72.79,48565.0,69.6194,69.8783,69.5907,69.792,48565.0
2021-05-25 12:20:00,72.8,72.87,72.73,72.78,23550.0,69.8016,69.8687,69.7345,69.7824,23550.0
2021-05-25 12:30:00,72.8,72.8,72.66,72.71,12684.0,69.8016,69.8016,69.6674,69.7153,12684.0
2021-05-25 12:40:00,72.71,72.76,72.63,72.66,13152.0,69.7153,69.7633,69.6386,69.6674,13152.0
2021-05-25 12:50:00,72.66,72.71,72.59,72.61,7112.0,69.6674,69.7153,69.6003,69.6194,7112.0
2021-05-25 13:00:00,72.61,72.61,72.28,72.36,22178.0,69.6194,69.6194,69.303,69.3797,22178.0
2021-05-25 13:10:00,72.35,72.53,72.35,72.47,24821.0,69.3701,69.5427,69.3701,69.4852,24821.0
2021-05-25 13:20:00,72.48,72.59,72.47,72.55,29346.0,69.4948,69.6003,69.4852,69.5619,29346.0
2021-05-25 13:30:00,72.55,72.56,72.42,72.48,20202.0,69.5619,69.5715,69.4373,69.4948,20202.0
2021-05-25 13:40:00,72.48,72.49,72.33,72.37,22249.0,69.4948,69.5044,69.351,69.3893,22249.0
2021-05-25 13:50:00,72.38,72.41,72.29,72.29,7217.0,69.3989,69.4277,69.3126,69.3126,7217.0
2021-05-25 14:00:00,72.33,72.33,72.13,72.23,23335.0,69.351,69.351,69.1592,69.2551,23335.0
2021-05-25 14:10:00,72.25,72.3,72.15,72.16,19337.0,69.2743,69.3222,69.1784,69.188,19337.0
2021-05-25 14:20:00,72.16,72.2,72.05,72.12,15299.0,69.188,69.2263,69.0825,69.1496,15299.0
2021-05-25 14:30:00,72.11,72.26,72.08,72.23,20458.0,69.14,69.2839,69.1113,69.2551,20458.0
2021-05-25 14:40:00,72.26,72.33,72.2,72.24,26257.0,69.2839,69.351,69.2263,69.2647,26257.0
2021-05-25 14:50:00,72.23,72.23,72.09,72.11,13655.0,69.2551,69.2551,69.1209,69.14,13655.0
2021-05-25 15:00:00,72.06,72.07,71.91,71.95,35777.0,69.0921,69.1017,68.9483,68.9866,35777.0
2021-05-25 15:10:00,71.92,72.04,71.92,72.04,18092.0,68.9579,69.0729,68.9579,69.0729,18092.0
2021-05-25 15:20:00,72.04,72.29,72.03,72.14,24447.0,69.0729,69.3126,69.0633,69.1688,24447.0
2021-05-25 15:30:00,72.1,72.12,71.88,72.04,23908.0,69.1304,69.1496,68.9195,69.0729,23908.0
2021-05-25 15:40:00,72.01,72.08,71.85,71.85,29863.0,69.0441,69.1113,68.8907,68.8907,29863.0
2021-05-25 15:50:00,71.8,72.01,71.65,71.94,100232.0,68.8428,69.0441,68.699,68.977,100232.0
2021-05-26 09:30:00,72.26,72.58,72.14,72.26,52960.0,69.2839,69.5907,69.1688,69.2839,52960.0
2021-05-26 09:40:00,72.29,72.43,71.81,71.82,72489.0,69.3126,69.4468,68.8524,68.862,72489.0
2021-05-26 09:50:00,71.8,72.0,71.67,71.7,49766.0,68.8428,69.0346,68.7182,68.7469,49766.0
2021-05-26 10:00:00,71.74,71.96,71.69,71.77,18066.0,68.7853,68.9962,68.7373,68.814,18066.0
2021-05-26 10:10:00,71.92,72.24,71.88,72.23,33738.0,68.9579,69.2647,68.9195,69.2551,33738.0
2021-05-26 10:20:00,72.21,72.39,72.13,72.14,28113.0,69.2359,69.4085,69.1592,69.1688,28113.0
2021-05-26 10:30:00,72.17,72.23,72.09,72.14,23254.0,69.1976,69.2551,69.1209,69.1688,23254.0
2021-05-26 10:40:00,72.15,72.25,72.15,72.2,20597.0,69.1784,69.2743,69.1784,69.2263,20597.0
2021-05-26 10:50:00,72.19,72.22,71.97,72.17,17184.0,69.2167,69.2455,69.0058,69.1976,17184.0
2021-05-26 11:00:00,72.26,72.45,72.23,72.44,17393.0,69.2839,69.466,69.2551,69.4564,17393.0
2021-05-26 11:10:00,72.38,72.39,72.14,72.19,20475.0,69.3989,69.4085,69.1688,69.2167,20475.0
2021-05-26 11:20:00,72.21,72.21,72.05,72.17,20145.0,69.2359,69.2359,69.0825,69.1976,20145.0
2021-05-26 11:30:00,72.15,72.19,72.04,72.17,22683.0,69.1784,69.2167,69.0729,69.1976,22683.0
2021-05-26 11:40:00,72.18,72.28,72.11,72.28,14608.0,69.2071,69.303,69.14,69.303,14608.0
2021-05-26 11:50:00,72.29,72.38,72.28,72.31,15492.0,69.3126,69.3989,69.303,69.3318,15492.0
2021-05-26 12:00:00,72.32,72.4,72.28,72.37,17423.0,69.3414,69.4181,69.303,69.3893,17423.0
2021-05-26 12:10:00,72.38,72.42,72.33,72.37,9082.0,69.3989,69.4373,69.351,69.3893,9082.0
2021-05-26 12:20:00,72.34,72.37,72.28,72.29,9758.0,69.3606,69.3893,69.303,69.3126,9758.0
2021-05-26 12:30:00,72.32,72.43,72.32,72.35,5058.0,69.3414,69.4468,69.3414,69.3701,5058.0
2021-05-26 12:40:00,72.34,72.43,72.34,72.43,2004.0,69.3606,69.4468,69.3606,69.4468,2004.0
2021-05-26 12:50:00,72.38,72.42,72.35,72.35,3083.0,69.3989,69.4373,69.3701,69.3701,3083.0
2021-05-26 13:00:00,72.36,72.44,72.22,72.22,8310.0,69.3797,69.4564,69.2455,69.2455,8310.0
2021-05-26 13:10:00,72.26,72.29,72.23,72.28,4099.0,69.2839,69.3126,69.2551,69.303,4099.0
2021-05-26 13:20:00,72.32,72.35,72.25,72.28,8426.0,69.3414,69.3701,69.2743,69.303,8426.0
2021-05-26 13:30:00,72.27,72.29,72.11,72.13,6080.0,69.2934,69.3126,69.14,69.1592,6080.0
2021-05-26 13:40:00,72.14,72.14,71.9,71.97,11527.0,69.1688,69.1688,68.9387,69.0058,11527.0
2021-05-26 13:50:00,71.95,72.02,71.85,71.96,12285.0,68.9866,69.0537,68.8907,68.9962,12285.0
2021-05-26 14:00:00,71.94,71.97,71.86,71.97,12201.0,68.977,69.0058,68.9003,69.0058,12201.0
2021-05-26 14:10:00,71.98,72.0,71.93,71.99,9468.0,69.0154,69.0346,68.9674,69.025,9468.0
2021-05-26 14:20:00,72.04,72.08,71.99,72.01,15200.0,69.0729,69.1113,69.025,69.0441,15200.0
2021-05-26 14:30:00,72.01,72.01,71.91,71.95,17327.0,69.0441,69.0441,68.9483,68.9866,17327.0
2021-05-26 14:40:00,71.96,72.0,71.95,71.98,8539.0,68.9962,69.0346,68.9866,69.0154,8539.0
2021-05-26 14:50:00,71.96,71.97,71.78,71.84,10338.0,68.9962,69.0058,68.8236,68.8811,10338.0
2021-05-26 15:00:00,71.83,71.93,71.8,71.85,20101.0,68.8716,68.9674,68.8428,68.8907,20101.0
2021-05-26 15:10:00,71.84,71.94,71.82,71.94,21873.0,68.8811,68.977,68.862,68.977,21873.0
2021-05-26 15:20:00,71.92,72.0,71.86,71.96,31290.0,68.9579,69.0346,68.9003,68.9962,31290.0
2021-05-26 15:30:00,71.96,71.99,71.9,71.91,12488.0,68.9962,69.025,68.9387,68.9483,12488.0
2021-05-26 15:40:00,71.92,72.04,71.87,71.91,15193.0,68.9579,69.0729,68.9099,68.9483,15193.0
2021-05-26 15:50:00,71.89,72.03,71.8,72.0,30125.0,68.9291,69.0633,68.8428,69.0346,30125.0
2021-05-27 09:30:00,73.32,73.66,73.23,73.58,170496.0,70.3002,70.6262,70.2139,70.5495,170496.0
2021-05-27 09:40:00,73.53,73.84,73.5,73.62,111058.0,70.5015,70.7988,70.4728,70.5878,111058.0
2021-05-27 09:50:00,73.62,73.68,73.49,73.56,49252.0,70.5878,70.6454,70.4632,70.5303,49252.0
2021-05-27 10:00:00,73.58,73.58,73.23,73.33,36164.0,70.5495,70.5495,70.2139,70.3098,36164.0
2021-05-27 10:10:00,73.36,73.52,73.33,73.44,44114.0,70.3385,70.492,70.3098,70.4153,44114.0
2021-05-27 10:20:00,73.4,73.4,73.15,73.27,47782.0,70.3769,70.3769,70.1372,70.2523,47782.0
2021-05-27 10:30:00,73.27,73.29,73.18,73.23,47029.0,70.2523,70.2714,70.166,70.2139,47029.0
2021-05-27 10:40:00,73.19,73.32,73.17,73.3,24927.0,70.1755,70.3002,70.1564,70.281,24927.0
2021-05-27 10:50:00,73.28,73.28,72.85,73.1,75309.0,70.2618,70.2618,69.8496,70.0893,75309.0
2021-05-27 11:00:00,73.06,73.09,72.81,72.89,35110.0,70.0509,70.0797,69.8112,69.8879,35110.0
2021-05-27 11:10:00,72.87,72.88,72.76,72.88,38104.0,69.8687,69.8783,69.7633,69.8783,38104.0
2021-05-27 11:20:00,72.89,72.91,72.59,72.59,25986.0,69.8879,69.9071,69.6003,69.6003,25986.0
2021-05-27 11:30:00,72.58,72.69,72.41,72.68,63468.0,69.5907,69.6961,69.4277,69.6866,63468.0
2021-05-27 11:40:00,72.71,72.8,72.71,72.74,12269.0,69.7153,69.8016,69.7153,69.7441,12269.0
2021-05-27 11:50:00,72.75,72.94,72.74,72.85,19619.0,69.7537,69.9358,69.7441,69.8496,19619.0
2021-05-27 12:00:00,72.89,72.92,72.85,72.87,14850.0,69.8879,69.9167,69.8496,69.8687,14850.0
2021-05-27 12:10:00,72.92,72.92,72.85,72.88,6444.0,69.9167,69.9167,69.8496,69.8783,6444.0
2021-05-27 12:20:00,72.9,72.95,72.84,72.9,11492.0,69.8975,69.9454,69.84,69.8975,11492.0
2021-05-27 12:30:00,72.93,72.97,72.88,72.9,13417.0,69.9263,69.9646,69.8783,69.8975,13417.0
2021-05-27 12:40:00,72.94,72.94,72.74,72.75,10485.0,69.9358,69.9358,69.7441,69.7537,10485.0
2021-05-27 12:50:00,72.78,72.79,72.7,72.7,16897.0,69.7824,69.792,69.7057,69.7057,16897.0
2021-05-27 13:00:00,72.75,72.81,72.7,72.78,9178.0,69.7537,69.8112,69.7057,69.7824,9178.0
2021-05-27 13:10:00,72.8,72.81,72.7,72.71,11009.0,69.8016,69.8112,69.7057,69.7153,11009.0
2021-05-27 13:20:00,72.69,72.75,72.66,72.72,12465.0,69.6961,69.7537,69.6674,69.7249,12465.0
2021-05-27 13:30:00,72.74,72.77,72.45,72.6,29247.0,69.7441,69.7728,69.466,69.6098,29247.0
2021-05-27 13:40:00,72.62,72.65,72.56,72.64,7852.0,69.629,69.6578,69.5715,69.6482,7852.0
2021-05-27 13:50:00,72.64,72.72,72.63,72.69,9028.0,69.6482,69.7249,69.6386,69.6961,9028.0
2021-05-27 14:00:00,72.64,72.66,72.59,72.64,12372.0,69.6482,69.6674,69.6003,69.6482,12372.0
2021-05-27 14:10:00,72.63,72.64,72.56,72.59,14679.0,69.6386,69.6482,69.5715,69.6003,14679.0
2021-05-27 14:20:00,72.58,72.71,72.52,72.71,19823.0,69.5907,69.7153,69.5331,69.7153,19823.0
2021-05-27 14:30:00,72.67,72.73,72.56,72.57,17803.0,69.677,69.7345,69.5715,69.5811,17803.0
2021-05-27 14:40:00,72.57,72.68,72.52,72.66,11470.0,69.5811,69.6866,69.5331,69.6674,11470.0
2021-05-27 14:50:00,72.65,72.8,72.62,72.79,25617.0,69.6578,69.8016,69.629,69.792,25617.0
2021-05-27 15:00:00,72.77,72.78,72.57,72.65,18547.0,69.7728,69.7824,69.5811,69.6578,18547.0
2021-05-27 15:10:00,72.64,72.8,72.61,72.77,23089.0,69.6482,69.8016,69.6194,69.7728,23089.0
2021-05-27 15:20:00,72.69,72.74,72.66,72.7,13015.0,69.6961,69.7441,69.6674,69.7057,13015.0
2021-05-27 15:30:00,72.7,72.94,72.67,72.86,32526.0,69.7057,69.9358,69.677,69.8591,32526.0
2021-05-27 15:40:00,72.87,72.96,72.8,72.86,33977.0,69.8687,69.955,69.8016,69.8591,33977.0
2021-05-27 15:50:00,72.89,73.18,72.8,72.8,97558.0,69.8879,70.166,69.8016,69.8016,97558.0
2021-05-28 09:30:00,74.01,74.05,73.66,73.67,118525.0,70.9618,71.0001,70.6262,70.6358,118525.0
2021-05-28 09:40:00,73.7,73.96,73.6,73.8,73677.0,70.6645,70.9138,70.5687,70.7604,73677.0
2021-05-28 09:50:00,73.78,73.91,73.65,73.88,24846.0,70.7412,70.8659,70.6166,70.8371,24846.0
2021-05-28 10:00:00,73.87,73.95,73.67,73.7,18965.0,70.8275,70.9042,70.6358,70.6645,18965.0
2021-05-28 10:10:00,73.68,73.71,73.51,73.51,28202.0,70.6454,70.6741,70.4824,70.4824,28202.0
2021-05-28 10:20:00,73.5,73.53,73.37,73.48,32553.0,70.4728,70.5015,70.3481,70.4536,32553.0
2021-05-28 10:30:00,73.5,73.66,73.49,73.6,20349.0,70.4728,70.6262,70.4632,70.5687,20349.0
2021-05-28 10:40:00,73.6,73.74,73.6,73.64,18850.0,70.5687,70.7029,70.5687,70.607,18850.0
2021-05-28 10:50:00,73.66,73.7,73.63,73.68,11631.0,70.6262,70.6645,70.5974,70.6454,11631.0
2021-05-28 11:00:00,73.66,73.73,73.6,73.67,14819.0,70.6262,70.6933,70.5687,70.6358,14819.0
2021-05-28 11:10:00,73.7,73.8,73.69,73.77,24904.0,70.6645,70.7604,70.655,70.7317,24904.0
2021-05-28 11:20:00,73.79,73.82,73.71,73.71,15317.0,70.7508,70.7796,70.6741,70.6741,15317.0
2021-05-28 11:30:00,73.74,73.86,73.7,73.84,11678.0,70.7029,70.818,70.6645,70.7988,11678.0
2021-05-28 11:40:00,73.84,73.86,73.69,73.73,24087.0,70.7988,70.818,70.655,70.6933,24087.0
2021-05-28 11:50:00,73.73,73.77,73.7,73.76,7294.0,70.6933,70.7317,70.6645,70.7221,7294.0
2021-05-28 12:00:00,73.7,73.83,73.7,73.78,8847.0,70.6645,70.7892,70.6645,70.7412,8847.0
2021-05-28 12:10:00,73.78,73.88,73.74,73.85,12752.0,70.7412,70.8371,70.7029,70.8084,12752.0
2021-05-28 12:20:00,73.87,73.9,73.81,73.9,6609.0,70.8275,70.8563,70.77,70.8563,6609.0
2021-05-28 12:30:00,73.87,73.94,73.87,73.91,18296.0,70.8275,70.8947,70.8275,70.8659,18296.0
2021-05-28 12:40:00,73.94,73.94,73.72,73.75,85585.0,70.8947,70.8947,70.6837,70.7125,85585.0
2021-05-28 12:50:00,73.78,73.79,73.74,73.78,7536.0,70.7412,70.7508,70.7029,70.7412,7536.0
2021-05-28 13:00:00,73.8,73.83,73.71,73.74,12442.0,70.7604,70.7892,70.6741,70.7029,12442.0
2021-05-28 13:10:00,73.76,73.76,73.6,73.65,12768.0,70.7221,70.7221,70.5687,70.6166,12768.0
2021-05-28 13:20:00,73.68,73.7,73.64,73.7,13095.0,70.6454,70.6645,70.607,70.6645,13095.0
2021-05-28 13:30:00,73.69,73.76,73.69,73.73,10967.0,70.655,70.7221,70.655,70.6933,10967.0
2021-05-28 13:40:00,73.73,73.81,73.71,73.81,6535.0,70.6933,70.77,70.6741,70.77,6535.0
2021-05-28 13:50:00,73.75,73.82,73.74,73.78,11745.0,70.7125,70.7796,70.7029,70.7412,11745.0
2021-05-28 14:00:00,73.8,73.81,73.71,73.71,4679.0,70.7604,70.77,70.6741,70.6741,4679.0
2021-05-28 14:10:00,73.69,73.69,73.61,73.68,10430.0,70.655,70.655,70.5782,70.6454,10430.0
2021-05-28 14:20:00,73.68,73.7,73.66,73.7,12982.0,70.6454,70.6645,70.6262,70.6645,12982.0
2021-05-28 14:30:00,73.69,73.75,73.67,73.71,17389.0,70.655,70.7125,70.6358,70.6741,17389.0
2021-05-28 14:40:00,73.72,73.78,73.71,73.78,18297.0,70.6837,70.7412,70.6741,70.7412,18297.0
2021-05-28 14:50:00,73.78,73.83,73.74,73.77,20649.0,70.7412,70.7892,70.7029,70.7317,20649.0
2021-05-28 15:00:00,73.75,73.78,73.7,73.72,14167.0,70.7125,70.7412,70.6645,70.6837,14167.0
2021-05-28 15:10:00,73.71,73.79,73.59,73.73,33362.0,70.6741,70.7508,70.5591,70.6933,33362.0
2021-05-28 15:20:00,73.73,73.74,73.66,73.73,23974.0,70.6933,70.7029,70.6262,70.6933,23974.0
2021-05-28 15:30:00,73.71,73.87,73.65,73.79,21671.0,70.6741,70.8275,70.6166,70.7508,21671.0
2021-05-28 15:40:00,73.77,73.83,73.66,73.8,19613.0,70.7317,70.7892,70.6262,70.7604,19613.0
2021-05-28 15:50:00,73.8,73.88,73.41,73.51,70770.0,70.7604,70.8371,70.3865,70.4824,70770.0
2021-06-01 09:30:00,75.37,75.43,74.45,74.48,192938.0,72.2658,72.3233,71.3837,71.4124,192938.0
2021-06-01 09:40:00,74.52,74.54,74.21,74.3,90363.0,71.4508,71.4699,71.1535,71.2398,90363.0
2021-06-01 09:50:00,74.31,74.46,74.25,74.41,23408.0,71.2494,71.3932,71.1919,71.3453,23408.0
2021-06-01 10:00:00,74.39,74.53,74.28,74.33,46442.0,71.3261,71.4604,71.2207,71.2686,46442.0
2021-06-01 10:10:00,74.25,74.34,73.96,74.17,54896.0,71.1919,71.2782,70.9138,71.1152,54896.0
2021-06-01 10:20:00,74.17,74.17,73.92,74.02,39543.0,71.1152,71.1152,70.8755,70.9714,39543.0
2021-06-01 10:30:00,74.0,74.27,74.0,74.07,44500.0,70.9522,71.2111,70.9522,71.0193,44500.0
2021-06-01 10:40:00,74.15,74.3,74.02,74.05,11625.0,71.096,71.2398,70.9714,71.0001,11625.0
2021-06-01 10:50:00,74.06,74.11,73.88,74.04,14441.0,71.0097,71.0577,70.8371,70.9905,14441.0
2021-06-01 11:00:00,74.04,74.14,73.96,74.02,11186.0,70.9905,71.0864,70.9138,70.9714,11186.0
2021-06-01 11:10:00,74.07,74.27,74.04,74.13,13014.0,71.0193,71.2111,70.9905,71.0768,13014.0
2021-06-01 11:20:00,74.17,74.25,74.12,74.25,12921.0,71.1152,71.1919,71.0672,71.1919,12921.0
2021-06-01 11:30:00,74.22,74.33,74.08,74.33,17241.0,71.1631,71.2686,71.0289,71.2686,17241.0
2021-06-01 11:40:00,74.34,74.37,74.18,74.27,15066.0,71.2782,71.3069,71.1248,71.2111,15066.0
2021-06-01 11:50:00,74.23,74.36,74.23,74.29,28334.0,71.1727,71.2974,71.1727,71.2302,28334.0
2021-06-01 12:00:00,74.33,74.34,74.09,74.16,46790.0,71.2686,71.2782,71.0385,71.1056,46790.0
2021-06-01 12:10:00,74.12,74.15,73.93,73.94,13802.0,71.0672,71.096,70.8851,70.8947,13802.0
2021-06-01 12:20:00,73.93,74.06,73.92,74.01,10267.0,70.8851,71.0097,70.8755,70.9618,10267.0
2021-06-01 12:30:00,74.04,74.05,73.98,74.03,6490.0,70.9905,71.0001,70.933,70.981,6490.0
2021-06-01 12:40:00,74.03,74.09,73.99,73.99,9915.0,70.981,71.0385,70.9426,70.9426,9915.0
2021-06-01 12:50:00,73.98,73.98,73.76,73.79,20829.0,70.933,70.933,70.7221,70.7508,20829.0
2021-06-01 13:00:00,73.82,73.83,73.55,73.69,38321.0,70.7796,70.7892,70.5207,70.655,38321.0
2021-06-01 13:10:00,73.68,73.71,73.59,73.59,19444.0,70.6454,70.6741,70.5591,70.5591,19444.0
2021-06-01 13:20:00,73.59,73.64,73.55,73.56,7361.0,70.5591,70.607,70.5207,70.5303,7361.0
2021-06-01 13:30:00,73.54,73.64,73.54,73.6,9455.0,70.5111,70.607,70.5111,70.5687,9455.0
2021-06-01 13:40:00,73.61,73.61,73.5,73.59,10626.0,70.5782,70.5782,70.4728,70.5591,10626.0
2021-06-01 13:50:00,73.63,73.73,73.59,73.72,12295.0,70.5974,70.6933,70.5591,70.6837,12295.0
2021-06-01 14:00:00,73.69,73.9,73.68,73.81,15343.0,70.655,70.8563,70.6454,70.77,15343.0
2021-06-01 14:10:00,73.78,73.82,73.75,73.81,8665.0,70.7412,70.7796,70.7125,70.77,8665.0
2021-06-01 14:20:00,73.81,73.95,73.79,73.95,19200.0,70.77,70.9042,70.7508,70.9042,19200.0
2021-06-01 14:30:00,73.95,74.03,73.92,73.97,15746.0,70.9042,70.981,70.8755,70.9234,15746.0
2021-06-01 14:40:00,73.98,74.05,73.96,73.98,28805.0,70.933,71.0001,70.9138,70.933,28805.0
2021-06-01 14:50:00,74.0,74.01,73.94,73.97,11457.0,70.9522,70.9618,70.8947,70.9234,11457.0
2021-06-01 15:00:00,73.97,73.98,73.8,73.87,33416.0,70.9234,70.933,70.7604,70.8275,33416.0
2021-06-01 15:10:00,73.87,73.87,73.74,73.78,16096.0,70.8275,70.8275,70.7029,70.7412,16096.0
2021-06-01 15:20:00,73.78,73.89,73.7,73.71,28802.0,70.7412,70.8467,70.6645,70.6741,28802.0
2021-06-01 15:30:00,73.69,73.7,73.51,73.53,11745.0,70.655,70.6645,70.4824,70.5015,11745.0
2021-06-01 15:40:00,73.53,73.79,73.51,73.79,23958.0,70.5015,70.7508,70.4824,70.7508,23958.0
2021-06-01 15:50:00,73.78,73.79,73.59,73.72,58146.0,70.7412,70.7508,70.5591,70.6837,58146.0
2021-06-02 09:30:00,74.23,74.25,73.61,73.66,50805.0,71.1727,71.1919,70.5782,70.6262,50805.0
2021-06-02 09:40:00,73.64,74.17,73.59,74.16,46501.0,70.607,71.1152,70.5591,71.1056,46501.0
2021-06-02 09:50:00,74.17,74.27,74.05,74.24,42110.0,71.1152,71.2111,71.0001,71.1823,42110.0
2021-06-02 10:00:00,74.28,74.32,74.08,74.17,58972.0,71.2207,71.259,71.0289,71.1152,58972.0
2021-06-02 10:10:00,74.18,74.42,74.12,74.4,69247.0,71.1248,71.3549,71.0672,71.3357,69247.0
2021-06-02 10:20:00,74.36,74.48,74.34,74.39,22434.0,71.2974,71.4124,71.2782,71.3261,22434.0
2021-06-02 10:30:00,74.41,74.47,74.22,74.29,15436.0,71.3453,71.4028,71.1631,71.2302,15436.0
2021-06-02 10:40:00,74.27,74.4,74.24,74.27,22543.0,71.2111,71.3357,71.1823,71.2111,22543.0
2021-06-02 10:50:00,74.28,74.35,74.25,74.35,7550.0,71.2207,71.2878,71.1919,71.2878,7550.0
2021-06-02 11:00:00,74.36,74.48,74.24,74.42,31026.0,71.2974,71.4124,71.1823,71.3549,31026.0
2021-06-02 11:10:00,74.42,74.6,74.4,74.5,16763.0,71.3549,71.5275,71.3357,71.4316,16763.0
2021-06-02 11:20:00,74.49,74.5,74.43,74.46,8583.0,71.422,71.4316,71.3645,71.3932,8583.0
2021-06-02 11:30:00,74.45,74.52,74.37,74.38,7103.0,71.3837,71.4508,71.3069,71.3165,7103.0
2021-06-02 11:40:00,74.37,74.42,74.32,74.4,18361.0,71.3069,71.3549,71.259,71.3357,18361.0
2021-06-02 11:50:00,74.39,74.39,74.2,74.22,11163.0,71.3261,71.3261,71.1439,71.1631,11163.0
2021-06-02 12:00:00,74.23,74.23,74.14,74.18,5332.0,71.1727,71.1727,71.0864,71.1248,5332.0
2021-06-02 12:10:00,74.18,74.18,74.05,74.08,8717.0,71.1248,71.1248,71.0001,71.0289,8717.0
2021-06-02 12:20:00,74.08,74.09,73.93,73.99,8268.0,71.0289,71.0385,70.8851,70.9426,8268.0
2021-06-02 12:30:00,73.98,73.98,73.81,73.94,8521.0,70.933,70.933,70.77,70.8947,8521.0
2021-06-02 12:40:00,73.92,74.0,73.9,73.98,11525.0,70.8755,70.9522,70.8563,70.933,11525.0
2021-06-02 12:50:00,73.99,74.01,73.92,73.94,6755.0,70.9426,70.9618,70.8755,70.8947,6755.0
2021-06-02 13:00:00,73.95,74.01,73.93,73.95,6852.0,70.9042,70.9618,70.8851,70.9042,6852.0
2021-06-02 13:10:00,73.95,73.96,73.79,73.8,27823.0,70.9042,70.9138,70.7508,70.7604,27823.0
2021-06-02 13:20:00,73.81,73.83,73.65,73.83,28628.0,70.77,70.7892,70.6166,70.7892,28628.0
2021-06-02 13:30:00,73.76,73.89,73.74,73.88,9987.0,70.7221,70.8467,70.7029,70.8371,9987.0
2021-06-02 13:40:00,73.82,73.86,73.78,73.83,6497.0,70.7796,70.818,70.7412,70.7892,6497.0
2021-06-02 13:50:00,73.83,73.88,73.81,73.86,43622.0,70.7892,70.8371,70.77,70.818,43622.0
2021-06-02 14:00:00,73.88,73.96,73.75,73.75,73435.0,70.8371,70.9138,70.7125,70.7125,73435.0
2021-06-02 14:10:00,73.74,73.93,73.7,73.92,9060.0,70.7029,70.8851,70.6645,70.8755,9060.0
2021-06-02 14:20:00,73.9,73.98,73.89,73.89,13185.0,70.8563,70.933,70.8467,70.8467,13185.0
2021-06-02 14:30:00,73.89,73.92,73.84,73.92,6172.0,70.8467,70.8755,70.7988,70.8755,6172.0
2021-06-02 14:40:00,73.9,73.9,73.8,73.87,11840.0,70.8563,70.8563,70.7604,70.8275,11840.0
2021-06-02 14:50:00,73.87,73.93,73.85,73.89,60559.0,70.8275,70.8851,70.8084,70.8467,60559.0
2021-06-02 15:00:00,73.89,73.97,73.86,73.97,70969.0,70.8467,70.9234,70.818,70.9234,70969.0
2021-06-02 15:10:00,73.96,73.98,73.93,73.94,10051.0,70.9138,70.933,70.8851,70.8947,10051.0
2021-06-02 15:20:00,73.92,73.95,73.8,73.81,13046.0,70.8755,70.9042,70.7604,70.77,13046.0
2021-06-02 15:30:00,73.8,73.83,73.72,73.78,15370.0,70.7604,70.7892,70.6837,70.7412,15370.0
2021-06-02 15:40:00,73.78,73.81,73.71,73.78,20725.0,70.7412,70.77,70.6741,70.7412,20725.0
2021-06-02 15:50:00,73.77,73.98,73.77,73.94,87669.0,70.7317,70.933,70.7317,70.8947,87669.0
2021-06-03 09:30:00,72.85,73.02,72.42,72.48,150804.0,69.8496,70.0125,69.4373,69.4948,150804.0
2021-06-03 09:40:00,72.45,72.55,72.17,72.25,62705.0,69.466,69.5619,69.1976,69.2743,62705.0
2021-06-03 09:50:00,72.23,72.83,72.23,72.69,44081.0,69.2551,69.8304,69.2551,69.6961,44081.0
2021-06-03 10:00:00,72.64,73.23,72.64,73.12,46645.0,69.6482,70.2139,69.6482,70.1084,46645.0
2021-06-03 10:10:00,73.14,73.26,73.12,73.26,70540.0,70.1276,70.2427,70.1084,70.2427,70540.0
2021-06-03 10:20:00,73.28,73.32,73.04,73.04,20758.0,70.2618,70.3002,70.0317,70.0317,20758.0
2021-06-03 10:30:00,73.09,73.23,72.98,73.01,22238.0,70.0797,70.2139,69.9742,70.003,22238.0
2021-06-03 10:40:00,72.98,73.51,72.93,73.47,36542.0,69.9742,70.4824,69.9263,70.444,36542.0
2021-06-03 10:50:00,73.49,73.94,73.49,73.89,51851.0,70.4632,70.8947,70.4632,70.8467,51851.0
2021-06-03 11:00:00,73.84,74.14,73.79,74.14,46664.0,70.7988,71.0864,70.7508,71.0864,46664.0
2021-06-03 11:10:00,74.16,74.17,74.01,74.04,16190.0,71.1056,71.1152,70.9618,70.9905,16190.0
2021-06-03 11:20:00,74.02,74.35,74.01,74.26,59761.0,70.9714,71.2878,70.9618,71.2015,59761.0
2021-06-03 11:30:00,74.33,74.33,73.99,73.99,30443.0,71.2686,71.2686,70.9426,70.9426,30443.0
2021-06-03 11:40:00,74.05,74.25,74.05,74.07,12065.0,71.0001,71.1919,71.0001,71.0193,12065.0
2021-06-03 11:50:00,74.08,74.14,74.02,74.11,4470.0,71.0289,71.0864,70.9714,71.0577,4470.0
2021-06-03 12:00:00,74.15,74.2,74.07,74.14,4470.0,71.096,71.1439,71.0193,71.0864,4470.0
2021-06-03 12:10:00,74.12,74.2,74.11,74.12,17697.0,71.0672,71.1439,71.0577,71.0672,17697.0
2021-06-03 12:20:00,74.1,74.11,73.92,74.1,11393.0,71.0481,71.0577,70.8755,71.0481,11393.0
2021-06-03 12:30:00,74.09,74.2,74.07,74.2,21253.0,71.0385,71.1439,71.0193,71.1439,21253.0
2021-06-03 12:40:00,74.22,74.35,74.2,74.2,9003.0,71.1631,71.2878,71.1439,71.1439,9003.0
2021-06-03 12:50:00,74.2,74.2,74.04,74.13,9215.0,71.1439,71.1439,70.9905,71.0768,9215.0
2021-06-03 13:00:00,74.13,74.14,73.77,73.98,21982.0,71.0768,71.0864,70.7317,70.933,21982.0
2021-06-03 13:10:00,74.06,74.1,74.0,74.08,6502.0,71.0097,71.0481,70.9522,71.0289,6502.0
2021-06-03 13:20:00,74.12,74.26,74.12,74.25,8500.0,71.0672,71.2015,71.0672,71.1919,8500.0
2021-06-03 13:30:00,74.19,74.26,74.17,74.21,7080.0,71.1344,71.2015,71.1152,71.1535,7080.0
2021-06-03 13:40:00,74.25,74.31,74.09,74.17,29737.0,71.1919,71.2494,71.0385,71.1152,29737.0
2021-06-03 13:50:00,74.17,74.24,74.15,74.15,8566.0,71.1152,71.1823,71.096,71.096,8566.0
2021-06-03 14:00:00,74.15,74.17,74.04,74.05,11174.0,71.096,71.1152,70.9905,71.0001,11174.0
2021-06-03 14:10:00,74.09,74.09,73.88,73.94,21009.0,71.0385,71.0385,70.8371,70.8947,21009.0
2021-06-03 14:20:00,73.92,73.94,73.83,73.85,10822.0,70.8755,70.8947,70.7892,70.8084,10822.0
2021-06-03 14:30:00,73.88,73.93,73.75,73.77,10230.0,70.8371,70.8851,70.7125,70.7317,10230.0
2021-06-03 14:40:00,73.74,73.84,73.71,73.84,11650.0,70.7029,70.7988,70.6741,70.7988,11650.0
2021-06-03 14:50:00,73.8,73.84,73.73,73.8,7566.0,70.7604,70.7988,70.6933,70.7604,7566.0
2021-06-03 15:00:00,73.76,73.89,73.75,73.84,11154.0,70.7221,70.8467,70.7125,70.7988,11154.0
2021-06-03 15:10:00,73.84,73.99,73.81,73.89,15658.0,70.7988,70.9426,70.77,70.8467,15658.0
2021-06-03 15:20:00,73.81,73.99,73.81,73.98,11368.0,70.77,70.9426,70.77,70.933,11368.0
2021-06-03 15:30:00,73.99,74.07,73.93,74.07,19540.0,70.9426,71.0193,70.8851,71.0193,19540.0
2021-06-03 15:40:00,74.08,74.09,73.8,73.83,14380.0,71.0289,71.0385,70.7604,70.7892,14380.0
2021-06-03 15:50:00,73.93,73.93,73.74,73.74,41565.0,70.8851,70.8851,70.7029,70.7029,41565.0
2021-06-04 09:30:00,74.44,74.71,74.38,74.62,127001.0,71.3741,71.6329,71.3165,71.5466,127001.0
2021-06-04 09:40:00,74.66,74.67,74.26,74.28,47184.0,71.585,71.5946,71.2015,71.2207,47184.0
2021-06-04 09:50:00,74.28,74.33,74.09,74.33,57318.0,71.2207,71.2686,71.0385,71.2686,57318.0
2021-06-04 10:00:00,74.36,74.46,74.14,74.44,41824.0,71.2974,71.3932,71.0864,71.3741,41824.0
2021-06-04 10:10:00,74.44,74.53,74.41,74.51,24286.0,71.3741,71.4604,71.3453,71.4412,24286.0
2021-06-04 10:20:00,74.53,74.58,74.42,74.49,31826.0,71.4604,71.5083,71.3549,71.422,31826.0
2021-06-04 10:30:00,74.5,74.62,74.47,74.51,22966.0,71.4316,71.5466,71.4028,71.4412,22966.0
2021-06-04 10:40:00,74.51,74.65,74.37,74.59,45671.0,71.4412,71.5754,71.3069,71.5179,45671.0
2021-06-04 10:50:00,74.66,74.72,74.6,74.71,26459.0,71.585,71.6425,71.5275,71.6329,26459.0
2021-06-04 11:00:00,74.72,74.78,74.67,74.7,12310.0,71.6425,71.7001,71.5946,71.6234,12310.0
2021-06-04 11:10:00,74.71,74.77,74.52,74.53,9799.0,71.6329,71.6905,71.4508,71.4604,9799.0
2021-06-04 11:20:00,74.54,74.61,74.38,74.46,22836.0,71.4699,71.5371,71.3165,71.3932,22836.0
2021-06-04 11:30:00,74.48,74.53,74.37,74.37,23622.0,71.4124,71.4604,71.3069,71.3069,23622.0
2021-06-04 11:40:00,74.4,74.43,74.28,74.37,17432.0,71.3357,71.3645,71.2207,71.3069,17432.0
2021-06-04 11:50:00,74.35,74.39,74.3,74.36,20263.0,71.2878,71.3261,71.2398,71.2974,20263.0
2021-06-04 12:00:00,74.38,74.42,74.32,74.35,7715.0,71.3165,71.3549,71.259,71.2878,7715.0
2021-06-04 12:10:00,74.41,74.45,74.37,74.4,9561.0,71.3453,71.3837,71.3069,71.3357,9561.0
2021-06-04 12:20:00,74.37,74.43,74.36,74.4,11701.0,71.3069,71.3645,71.2974,71.3357,11701.0
2021-06-04 12:30:00,74.42,74.52,74.4,74.48,25149.0,71.3549,71.4508,71.3357,71.4124,25149.0
2021-06-04 12:40:00,74.46,74.52,74.46,74.5,9089.0,71.3932,71.4508,71.3932,71.4316,9089.0
2021-06-04 12:50:00,74.5,74.56,74.49,74.52,12840.0,71.4316,71.4891,71.422,71.4508,12840.0
2021-06-04 13:00:00,74.55,74.6,74.55,74.59,7060.0,71.4795,71.5275,71.4795,71.5179,7060.0
2021-06-04 13:10:00,74.6,74.61,74.55,74.55,10258.0,71.5275,71.5371,71.4795,71.4795,10258.0
2021-06-04 13:20:00,74.55,74.56,74.48,74.48,12745.0,71.4795,71.4891,71.4124,71.4124,12745.0
2021-06-04 13:30:00,74.5,74.6,74.5,74.6,10789.0,71.4316,71.5275,71.4316,71.5275,10789.0
2021-06-04 13:40:00,74.6,74.69,74.6,74.65,16391.0,71.5275,71.6138,71.5275,71.5754,16391.0
2021-06-04 13:50:00,74.64,74.67,74.61,74.67,14653.0,71.5658,71.5946,71.5371,71.5946,14653.0
2021-06-04 14:00:00,74.69,74.74,74.69,74.74,13723.0,71.6138,71.6617,71.6138,71.6617,13723.0
2021-06-04 14:10:00,74.75,74.75,74.7,74.7,8856.0,71.6713,71.6713,71.6234,71.6234,8856.0
2021-06-04 14:20:00,74.71,74.79,74.7,74.78,16069.0,71.6329,71.7096,71.6234,71.7001,16069.0
2021-06-04 14:30:00,74.78,74.91,74.76,74.89,19569.0,71.7001,71.8247,71.6809,71.8055,19569.0
2021-06-04 14:40:00,74.89,74.91,74.85,74.89,31672.0,71.8055,71.8247,71.7672,71.8055,31672.0
2021-06-04 14:50:00,74.87,74.9,74.85,74.86,13867.0,71.7864,71.8151,71.7672,71.7768,13867.0
2021-06-04 15:00:00,74.86,74.87,74.77,74.79,10978.0,71.7768,71.7864,71.6905,71.7096,10978.0
2021-06-04 15:10:00,74.8,74.83,74.76,74.81,21275.0,71.7192,71.748,71.6809,71.7288,21275.0
2021-06-04 15:20:00,74.81,74.84,74.77,74.81,16678.0,71.7288,71.7576,71.6905,71.7288,16678.0
2021-06-04 15:30:00,74.81,74.82,74.76,74.78,12539.0,71.7288,71.7384,71.6809,71.7001,12539.0
2021-06-04 15:40:00,74.78,74.96,74.78,74.89,40574.0,71.7001,71.8726,71.7001,71.8055,40574.0
2021-06-04 15:50:00,74.89,75.01,74.88,74.91,133169.0,71.8055,71.9206,71.7959,71.8247,133169.0
2021-06-07 09:30:00,75.32,75.37,74.96,75.2,100154.0,72.2178,72.2658,71.8726,72.1028,100154.0
2021-06-07 09:40:00,75.22,75.31,75.04,75.1,38059.0,72.1219,72.2082,71.9494,72.0069,38059.0
2021-06-07 09:50:00,75.07,75.07,74.79,74.83,32128.0,71.9781,71.9781,71.7096,71.748,32128.0
2021-06-07 10:00:00,74.8,74.8,74.6,74.65,38286.0,71.7192,71.7192,71.5275,71.5754,38286.0
2021-06-07 10:10:00,74.66,74.69,74.49,74.51,35612.0,71.585,71.6138,71.422,71.4412,35612.0
2021-06-07 10:20:00,74.52,74.61,74.47,74.48,32393.0,71.4508,71.5371,71.4028,71.4124,32393.0
2021-06-07 10:30:00,74.48,74.5,74.36,74.44,18171.0,71.4124,71.4316,71.2974,71.3741,18171.0
2021-06-07 10:40:00,74.44,74.49,74.25,74.29,43316.0,71.3741,71.422,71.1919,71.2302,43316.0
2021-06-07 10:50:00,74.3,74.48,74.26,74.44,22118.0,71.2398,71.4124,71.2015,71.3741,22118.0
2021-06-07 11:00:00,74.48,74.56,74.36,74.39,50311.0,71.4124,71.4891,71.2974,71.3261,50311.0
2021-06-07 11:10:00,74.37,74.49,74.37,74.47,27400.0,71.3069,71.422,71.3069,71.4028,27400.0
2021-06-07 11:20:00,74.47,74.47,74.25,74.26,15550.0,71.4028,71.4028,71.1919,71.2015,15550.0
2021-06-07 11:30:00,74.29,74.29,74.11,74.18,14405.0,71.2302,71.2302,71.0577,71.1248,14405.0
2021-06-07 11:40:00,74.11,74.17,74.04,74.06,16408.0,71.0577,71.1152,70.9905,71.0097,16408.0
2021-06-07 11:50:00,74.06,74.1,73.98,74.09,18929.0,71.0097,71.0481,70.933,71.0385,18929.0
2021-06-07 12:00:00,74.1,74.15,74.04,74.11,13460.0,71.0481,71.096,70.9905,71.0577,13460.0
2021-06-07 12:10:00,74.12,74.18,74.05,74.09,18863.0,71.0672,71.1248,71.0001,71.0385,18863.0
2021-06-07 12:20:00,74.06,74.07,73.92,73.94,51750.0,71.0097,71.0193,70.8755,70.8947,51750.0
2021-06-07 12:30:00,73.93,74.0,73.89,73.98,16223.0,70.8851,70.9522,70.8467,70.933,16223.0
2021-06-07 12:40:00,74.0,74.02,73.91,73.94,31064.0,70.9522,70.9714,70.8659,70.8947,31064.0
2021-06-07 12:50:00,73.94,74.03,73.93,73.94,24774.0,70.8947,70.981,70.8851,70.8947,24774.0
2021-06-07 13:00:00,73.95,73.98,73.86,73.86,18251.0,70.9042,70.933,70.818,70.818,18251.0
2021-06-07 13:10:00,73.92,73.99,73.9,73.99,13825.0,70.8755,70.9426,70.8563,70.9426,13825.0
2021-06-07 13:20:00,73.99,74.03,73.97,73.98,14328.0,70.9426,70.981,70.9234,70.933,14328.0
2021-06-07 13:30:00,74.0,74.07,73.93,73.94,32436.0,70.9522,71.0193,70.8851,70.8947,32436.0
2021-06-07 13:40:00,73.94,73.96,73.82,73.84,18376.0,70.8947,70.9138,70.7796,70.7988,18376.0
2021-06-07 13:50:00,73.85,73.87,73.81,73.86,12381.0,70.8084,70.8275,70.77,70.818,12381.0
2021-06-07 14:00:00,73.81,73.88,73.73,73.86,27056.0,70.77,70.8371,70.6933,70.818,27056.0
2021-06-07 14:10:00,73.85,73.88,73.83,73.83,12858.0,70.8084,70.8371,70.7892,70.7892,12858.0
2021-06-07 14:20:00,73.83,73.85,73.77,73.83,17126.0,70.7892,70.8084,70.7317,70.7892,17126.0
2021-06-07 14:30:00,73.86,73.93,73.81,73.93,11797.0,70.818,70.8851,70.77,70.8851,11797.0
2021-06-07 14:40:00,73.93,74.0,73.91,73.96,30066.0,70.8851,70.9522,70.8659,70.9138,30066.0
2021-06-07 14:50:00,73.95,74.03,73.92,73.95,26999.0,70.9042,70.981,70.8755,70.9042,26999.0
2021-06-07 15:00:00,73.93,74.05,73.93,74.03,24878.0,70.8851,71.0001,70.8851,70.981,24878.0
2021-06-07 15:10:00,74.03,74.04,73.96,74.03,30681.0,70.981,70.9905,70.9138,70.981,30681.0
2021-06-07 15:20:00,74.02,74.09,74.0,74.07,36697.0,70.9714,71.0385,70.9522,71.0193,36697.0
2021-06-07 15:30:00,74.08,74.09,73.94,73.94,45025.0,71.0289,71.0385,70.8947,70.8947,45025.0
2021-06-07 15:40:00,73.93,74.02,73.9,73.94,22779.0,70.8851,70.9714,70.8563,70.8947,22779.0
2021-06-07 15:50:00,73.95,74.16,73.95,74.06,75461.0,70.9042,71.1056,70.9042,71.0097,75461.0
2021-06-08 09:30:00,74.2,74.24,73.75,73.76,100865.0,71.1439,71.1823,70.7125,70.7221,100865.0
2021-06-08 09:40:00,73.73,73.94,73.67,73.8,104103.0,70.6933,70.8947,70.6358,70.7604,104103.0
2021-06-08 09:50:00,73.78,73.78,73.48,73.55,50521.0,70.7412,70.7412,70.4536,70.5207,50521.0
2021-06-08 10:00:00,73.58,73.78,73.5,73.72,26657.0,70.5495,70.7412,70.4728,70.6837,26657.0
2021-06-08 10:10:00,73.75,73.79,73.57,73.59,18862.0,70.7125,70.7508,70.5399,70.5591,18862.0
2021-06-08 10:20:00,73.61,73.68,73.46,73.68,25616.0,70.5782,70.6454,70.4344,70.6454,25616.0
2021-06-08 10:30:00,73.65,73.76,73.6,73.74,32299.0,70.6166,70.7221,70.5687,70.7029,32299.0
2021-06-08 10:40:00,73.75,73.99,73.75,73.82,55571.0,70.7125,70.9426,70.7125,70.7796,55571.0
2021-06-08 10:50:00,73.82,73.94,73.79,73.79,15715.0,70.7796,70.8947,70.7508,70.7508,15715.0
2021-06-08 11:00:00,73.85,73.99,73.81,73.91,20963.0,70.8084,70.9426,70.77,70.8659,20963.0
2021-06-08 11:10:00,73.89,73.89,73.35,73.36,24518.0,70.8467,70.8467,70.329,70.3385,24518.0
2021-06-08 11:20:00,73.35,73.35,72.93,73.21,97150.0,70.329,70.329,69.9263,70.1947,97150.0
2021-06-08 11:30:00,73.22,73.51,73.19,73.51,24474.0,70.2043,70.4824,70.1755,70.4824,24474.0
2021-06-08 11:40:00,73.55,73.96,73.48,73.91,91949.0,70.5207,70.9138,70.4536,70.8659,91949.0
2021-06-08 11:50:00,73.92,74.06,73.87,74.02,63994.0,70.8755,71.0097,70.8275,70.9714,63994.0
2021-06-08 12:00:00,74.0,74.13,73.95,74.12,33133.0,70.9522,71.0768,70.9042,71.0672,33133.0
2021-06-08 12:10:00,74.11,74.13,74.03,74.07,25170.0,71.0577,71.0768,70.981,71.0193,25170.0
2021-06-08 12:20:00,74.07,74.14,74.01,74.09,13327.0,71.0193,71.0864,70.9618,71.0385,13327.0
2021-06-08 12:30:00,74.1,74.17,74.05,74.05,12117.0,71.0481,71.1152,71.0001,71.0001,12117.0
2021-06-08 12:40:00,74.05,74.1,73.92,74.06,20194.0,71.0001,71.0481,70.8755,71.0097,20194.0
2021-06-08 12:50:00,74.06,74.09,73.94,74.02,11772.0,71.0097,71.0385,70.8947,70.9714,11772.0
2021-06-08 13:00:00,74.01,74.08,74.0,74.08,9904.0,70.9618,71.0289,70.9522,71.0289,9904.0
2021-06-08 13:10:00,74.08,74.12,73.99,74.0,17218.0,71.0289,71.0672,70.9426,70.9522,17218.0
2021-06-08 13:20:00,74.0,74.09,74.0,74.03,8891.0,70.9522,71.0385,70.9522,70.981,8891.0
2021-06-08 13:30:00,74.05,74.15,74.05,74.14,8026.0,71.0001,71.096,71.0001,71.0864,8026.0
2021-06-08 13:40:00,74.11,74.24,74.11,74.14,11808.0,71.0577,71.1823,71.0577,71.0864,11808.0
2021-06-08 13:50:00,74.13,74.13,73.99,74.01,7859.0,71.0768,71.0768,70.9426,70.9618,7859.0
2021-06-08 14:00:00,74.0,74.12,73.96,74.1,6721.0,70.9522,71.0672,70.9138,71.0481,6721.0
2021-06-08 14:10:00,74.09,74.13,74.06,74.08,5548.0,71.0385,71.0768,71.0097,71.0289,5548.0
2021-06-08 14:20:00,74.08,74.22,74.06,74.19,13994.0,71.0289,71.1631,71.0097,71.1344,13994.0
2021-06-08 14:30:00,74.21,74.22,74.08,74.12,9473.0,71.1535,71.1631,71.0289,71.0672,9473.0
2021-06-08 14:40:00,74.14,74.14,74.06,74.13,5275.0,71.0864,71.0864,71.0097,71.0768,5275.0
2021-06-08 14:50:00,74.1,74.27,74.08,74.23,24947.0,71.0481,71.2111,71.0289,71.1727,24947.0
2021-06-08 15:00:00,74.22,74.31,74.22,74.25,26021.0,71.1631,71.2494,71.1631,71.1919,26021.0
2021-06-08 15:10:00,74.26,74.29,74.2,74.25,35283.0,71.2015,71.2302,71.1439,71.1919,35283.0
2021-06-08 15:20:00,74.26,74.28,74.13,74.19,32440.0,71.2015,71.2207,71.0768,71.1344,32440.0
2021-06-08 15:30:00,74.17,74.18,74.09,74.12,15527.0,71.1152,71.1248,71.0385,71.0672,15527.0
2021-06-08 15:40:00,74.12,74.14,74.02,74.03,38775.0,71.0672,71.0864,70.9714,70.981,38775.0
2021-06-08 15:50:00,74.08,74.18,73.88,73.89,51755.0,71.0289,71.1248,70.8371,70.8467,51755.0
2021-06-09 09:30:00,74.08,74.13,73.7,73.76,84110.0,71.0289,71.0768,70.6645,70.7221,84110.0
2021-06-09 09:40:00,73.76,73.87,73.65,73.71,72056.0,70.7221,70.8275,70.6166,70.6741,72056.0
2021-06-09 09:50:00,73.71,73.91,73.63,73.91,30738.0,70.6741,70.8659,70.5974,70.8659,30738.0
2021-06-09 10:00:00,73.95,74.04,73.74,73.79,42530.0,70.9042,70.9905,70.7029,70.7508,42530.0
2021-06-09 10:10:00,73.82,74.0,73.77,74.0,20777.0,70.7796,70.9522,70.7317,70.9522,20777.0
2021-06-09 10:20:00,73.99,74.09,73.89,74.07,35223.0,70.9426,71.0385,70.8467,71.0193,35223.0
2021-06-09 10:30:00,74.1,74.16,74.03,74.05,25937.0,71.0481,71.1056,70.981,71.0001,25937.0
2021-06-09 10:40:00,74.15,74.22,74.1,74.16,23547.0,71.096,71.1631,71.0481,71.1056,23547.0
2021-06-09 10:50:00,74.2,74.23,74.08,74.14,22290.0,71.1439,71.1727,71.0289,71.0864,22290.0
2021-06-09 11:00:00,74.13,74.19,74.11,74.15,9990.0,71.0768,71.1344,71.0577,71.096,9990.0
2021-06-09 11:10:00,74.17,74.27,74.12,74.25,17023.0,71.1152,71.2111,71.0672,71.1919,17023.0
2021-06-09 11:20:00,74.24,74.28,74.11,74.17,13303.0,71.1823,71.2207,71.0577,71.1152,13303.0
2021-06-09 11:30:00,74.19,74.19,74.01,74.02,13907.0,71.1344,71.1344,70.9618,70.9714,13907.0
2021-06-09 11:40:00,74.01,74.02,73.96,73.97,23145.0,70.9618,70.9714,70.9138,70.9234,23145.0
2021-06-09 11:50:00,73.95,73.95,73.62,73.73,24087.0,70.9042,70.9042,70.5878,70.6933,24087.0
2021-06-09 12:00:00,73.71,73.75,73.67,73.7,18613.0,70.6741,70.7125,70.6358,70.6645,18613.0
2021-06-09 12:10:00,73.72,73.72,73.52,73.55,21060.0,70.6837,70.6837,70.492,70.5207,21060.0
2021-06-09 12:20:00,73.57,73.63,73.55,73.62,28604.0,70.5399,70.5974,70.5207,70.5878,28604.0
2021-06-09 12:30:00,73.61,73.61,73.55,73.59,37695.0,70.5782,70.5782,70.5207,70.5591,37695.0
2021-06-09 12:40:00,73.58,73.62,73.57,73.59,14363.0,70.5495,70.5878,70.5399,70.5591,14363.0
2021-06-09 12:50:00,73.6,73.65,73.58,73.59,8545.0,70.5687,70.6166,70.5495,70.5591,8545.0
2021-06-09 13:00:00,73.6,73.68,73.58,73.64,16909.0,70.5687,70.6454,70.5495,70.607,16909.0
2021-06-09 13:10:00,73.64,73.71,73.58,73.67,15021.0,70.607,70.6741,70.5495,70.6358,15021.0
2021-06-09 13:20:00,73.68,73.74,73.67,73.7,13530.0,70.6454,70.7029,70.6358,70.6645,13530.0
2021-06-09 13:30:00,73.67,73.69,73.56,73.59,13866.0,70.6358,70.655,70.5303,70.5591,13866.0
2021-06-09 13:40:00,73.6,73.6,73.52,73.56,45287.0,70.5687,70.5687,70.492,70.5303,45287.0
2021-06-09 13:50:00,73.57,73.61,73.52,73.52,14237.0,70.5399,70.5782,70.492,70.492,14237.0
2021-06-09 14:00:00,73.55,73.65,73.52,73.53,11730.0,70.5207,70.6166,70.492,70.5015,11730.0
2021-06-09 14:10:00,73.54,73.6,73.54,73.56,7411.0,70.5111,70.5687,70.5111,70.5303,7411.0
2021-06-09 14:20:00,73.57,73.72,73.54,73.7,14779.0,70.5399,70.6837,70.5111,70.6645,14779.0
2021-06-09 14:30:00,73.68,73.72,73.6,73.62,27230.0,70.6454,70.6837,70.5687,70.5878,27230.0
2021-06-09 14:40:00,73.62,73.64,73.54,73.55,27205.0,70.5878,70.607,70.5111,70.5207,27205.0
2021-06-09 14:50:00,73.54,73.59,73.48,73.55,41222.0,70.5111,70.5591,70.4536,70.5207,41222.0
2021-06-09 15:00:00,73.53,73.53,73.41,73.41,22558.0,70.5015,70.5015,70.3865,70.3865,22558.0
2021-06-09 15:10:00,73.43,73.46,73.38,73.41,19744.0,70.4057,70.4344,70.3577,70.3865,19744.0
2021-06-09 15:20:00,73.39,73.41,73.08,73.09,57132.0,70.3673,70.3865,70.0701,70.0797,57132.0
2021-06-09 15:30:00,73.09,73.2,73.03,73.12,49273.0,70.0797,70.1851,70.0221,70.1084,49273.0
2021-06-09 15:40:00,73.11,73.13,73.0,73.07,37118.0,70.0988,70.118,69.9934,70.0605,37118.0
2021-06-09 15:50:00,73.05,73.14,72.86,72.95,133220.0,70.0413,70.1276,69.8591,69.9454,133220.0
2021-06-10 09:30:00,74.06,74.74,74.05,74.67,271644.0,71.0097,71.6617,71.0001,71.5946,271644.0
2021-06-10 09:40:00,74.7,74.81,74.36,74.47,143753.0,71.6234,71.7288,71.2974,71.4028,143753.0
2021-06-10 09:50:00,74.49,74.53,74.26,74.32,45799.0,71.422,71.4604,71.2015,71.259,45799.0
2021-06-10 10:00:00,74.32,74.56,74.13,74.15,45242.0,71.259,71.4891,71.0768,71.096,45242.0
2021-06-10 10:10:00,74.16,74.19,73.98,74.07,38037.0,71.1056,71.1344,70.933,71.0193,38037.0
2021-06-10 10:20:00,74.08,74.11,73.87,73.9,27453.0,71.0289,71.0577,70.8275,70.8563,27453.0
2021-06-10 10:30:00,73.95,73.98,73.62,73.62,18306.0,70.9042,70.933,70.5878,70.5878,18306.0
2021-06-10 10:40:00,73.61,73.61,73.25,73.26,40598.0,70.5782,70.5782,70.2331,70.2427,40598.0
2021-06-10 10:50:00,73.25,73.35,72.93,73.33,79745.0,70.2331,70.329,69.9263,70.3098,79745.0
2021-06-10 11:00:00,73.31,73.49,73.21,73.46,45904.0,70.2906,70.4632,70.1947,70.4344,45904.0
2021-06-10 11:10:00,73.44,73.65,73.41,73.64,31076.0,70.4153,70.6166,70.3865,70.607,31076.0
2021-06-10 11:20:00,73.62,73.71,73.55,73.68,21190.0,70.5878,70.6741,70.5207,70.6454,21190.0
2021-06-10 11:30:00,73.7,73.75,73.65,73.68,19684.0,70.6645,70.7125,70.6166,70.6454,19684.0
2021-06-10 11:40:00,73.7,73.73,73.46,73.72,14005.0,70.6645,70.6933,70.4344,70.6837,14005.0
2021-06-10 11:50:00,73.72,73.75,73.67,73.71,4810.0,70.6837,70.7125,70.6358,70.6741,4810.0
2021-06-10 12:00:00,73.76,73.83,73.54,73.54,8345.0,70.7221,70.7892,70.5111,70.5111,8345.0
2021-06-10 12:10:00,73.63,73.69,73.49,73.67,8131.0,70.5974,70.655,70.4632,70.6358,8131.0
2021-06-10 12:20:00,73.65,73.71,73.6,73.64,8666.0,70.6166,70.6741,70.5687,70.607,8666.0
2021-06-10 12:30:00,73.67,73.87,73.67,73.86,5436.0,70.6358,70.8275,70.6358,70.818,5436.0
2021-06-10 12:40:00,73.85,73.86,73.79,73.82,10419.0,70.8084,70.818,70.7508,70.7796,10419.0
2021-06-10 12:50:00,73.83,73.86,73.78,73.85,5112.0,70.7892,70.818,70.7412,70.8084,5112.0
2021-06-10 13:00:00,73.86,73.95,73.78,73.92,18476.0,70.818,70.9042,70.7412,70.8755,18476.0
2021-06-10 13:10:00,73.92,73.94,73.82,73.86,7696.0,70.8755,70.8947,70.7796,70.818,7696.0
2021-06-10 13:20:00,73.86,73.88,73.74,73.74,15882.0,70.818,70.8371,70.7029,70.7029,15882.0
2021-06-10 13:30:00,73.7,73.74,73.66,73.73,23804.0,70.6645,70.7029,70.6262,70.6933,23804.0
2021-06-10 13:40:00,73.74,73.79,73.72,73.75,17200.0,70.7029,70.7508,70.6837,70.7125,17200.0
2021-06-10 13:50:00,73.73,73.77,73.72,73.76,13642.0,70.6933,70.7317,70.6837,70.7221,13642.0
2021-06-10 14:00:00,73.77,73.77,73.69,73.71,4200.0,70.7317,70.7317,70.655,70.6741,4200.0
2021-06-10 14:10:00,73.67,73.68,73.62,73.62,10577.0,70.6358,70.6454,70.5878,70.5878,10577.0
2021-06-10 14:20:00,73.64,73.64,73.47,73.48,8887.0,70.607,70.607,70.444,70.4536,8887.0
2021-06-10 14:30:00,73.5,73.53,73.39,73.4,8714.0,70.4728,70.5015,70.3673,70.3769,8714.0
2021-06-10 14:40:00,73.4,73.49,73.31,73.46,20356.0,70.3769,70.4632,70.2906,70.4344,20356.0
2021-06-10 14:50:00,73.44,73.53,73.44,73.51,18401.0,70.4153,70.5015,70.4153,70.4824,18401.0
2021-06-10 15:00:00,73.49,73.49,73.31,73.41,15201.0,70.4632,70.4632,70.2906,70.3865,15201.0
2021-06-10 15:10:00,73.39,73.41,73.29,73.3,10015.0,70.3673,70.3865,70.2714,70.281,10015.0
2021-06-10 15:20:00,73.27,73.33,73.1,73.13,43668.0,70.2523,70.3098,70.0893,70.118,43668.0
2021-06-10 15:30:00,73.14,73.23,73.08,73.2,25764.0,70.1276,70.2139,70.0701,70.1851,25764.0
2021-06-10 15:40:00,73.18,73.2,72.98,73.03,43865.0,70.166,70.1851,69.9742,70.0221,43865.0
2021-06-10 15:50:00,73.02,73.22,72.99,73.1,118282.0,70.0125,70.2043,69.9838,70.0893,118282.0
2021-06-11 09:30:00,73.7,74.05,73.65,73.67,130616.0,70.6645,71.0001,70.6166,70.6358,130616.0
2021-06-11 09:40:00,73.71,73.84,73.48,73.48,37876.0,70.6741,70.7988,70.4536,70.4536,37876.0
2021-06-11 09:50:00,73.45,73.55,73.24,73.25,27881.0,70.4248,70.5207,70.2235,70.2331,27881.0
2021-06-11 10:00:00,73.27,73.4,73.18,73.26,23082.0,70.2523,70.3769,70.166,70.2427,23082.0
2021-06-11 10:10:00,73.26,73.26,73.0,73.09,46516.0,70.2427,70.2427,69.9934,70.0797,46516.0
2021-06-11 10:20:00,73.05,73.05,72.89,73.0,40334.0,70.0413,70.0413,69.8879,69.9934,40334.0
2021-06-11 10:30:00,72.99,72.99,72.72,72.74,53467.0,69.9838,69.9838,69.7249,69.7441,53467.0
2021-06-11 10:40:00,72.76,73.0,72.75,72.82,19589.0,69.7633,69.9934,69.7537,69.8208,19589.0
2021-06-11 10:50:00,72.83,72.9,72.8,72.81,5903.0,69.8304,69.8975,69.8016,69.8112,5903.0
2021-06-11 11:00:00,72.8,72.86,72.63,72.83,22883.0,69.8016,69.8591,69.6386,69.8304,22883.0
2021-06-11 11:10:00,72.84,72.84,72.7,72.7,11069.0,69.84,69.84,69.7057,69.7057,11069.0
2021-06-11 11:20:00,72.68,72.82,72.68,72.8,25014.0,69.6866,69.8208,69.6866,69.8016,25014.0
2021-06-11 11:30:00,72.82,72.94,72.78,72.87,37027.0,69.8208,69.9358,69.7824,69.8687,37027.0
2021-06-11 11:40:00,72.87,72.88,72.75,72.8,9591.0,69.8687,69.8783,69.7537,69.8016,9591.0
2021-06-11 11:50:00,72.79,72.79,72.67,72.7,6870.0,69.792,69.792,69.677,69.7057,6870.0
2021-06-11 12:00:00,72.73,72.75,72.42,72.42,34333.0,69.7345,69.7537,69.4373,69.4373,34333.0
2021-06-11 12:10:00,72.42,72.47,72.32,72.39,47625.0,69.4373,69.4852,69.3414,69.4085,47625.0
2021-06-11 12:20:00,72.38,72.41,72.29,72.31,27681.0,69.3989,69.4277,69.3126,69.3318,27681.0
2021-06-11 12:30:00,72.31,72.32,72.23,72.24,15384.0,69.3318,69.3414,69.2551,69.2647,15384.0
2021-06-11 12:40:00,72.25,72.39,72.16,72.38,17967.0,69.2743,69.4085,69.188,69.3989,17967.0
2021-06-11 12:50:00,72.38,72.52,72.36,72.5,21786.0,69.3989,69.5331,69.3797,69.514,21786.0
2021-06-11 13:00:00,72.48,72.52,72.43,72.52,16478.0,69.4948,69.5331,69.4468,69.5331,16478.0
2021-06-11 13:10:00,72.52,72.54,72.48,72.52,11927.0,69.5331,69.5523,69.4948,69.5331,11927.0
2021-06-11 13:20:00,72.52,72.58,72.51,72.54,6280.0,69.5331,69.5907,69.5236,69.5523,6280.0
2021-06-11 13:30:00,72.54,72.57,72.53,72.54,4815.0,69.5523,69.5811,69.5427,69.5523,4815.0
2021-06-11 13:40:00,72.56,72.64,72.55,72.63,25182.0,69.5715,69.6482,69.5619,69.6386,25182.0
2021-06-11 13:50:00,72.62,72.69,72.62,72.67,6323.0,69.629,69.6961,69.629,69.677,6323.0
2021-06-11 14:00:00,72.69,72.82,72.69,72.82,30864.0,69.6961,69.8208,69.6961,69.8208,30864.0
2021-06-11 14:10:00,72.84,72.85,72.75,72.76,13181.0,69.84,69.8496,69.7537,69.7633,13181.0
2021-06-11 14:20:00,72.78,72.84,72.76,72.83,9959.0,69.7824,69.84,69.7633,69.8304,9959.0
2021-06-11 14:30:00,72.83,72.89,72.83,72.88,23576.0,69.8304,69.8879,69.8304,69.8783,23576.0
2021-06-11 14:40:00,72.87,72.87,72.8,72.85,10800.0,69.8687,69.8687,69.8016,69.8496,10800.0
2021-06-11 14:50:00,72.83,72.89,72.76,72.89,13762.0,69.8304,69.8879,69.7633,69.8879,13762.0
2021-06-11 15:00:00,72.87,72.9,72.79,72.84,12405.0,69.8687,69.8975,69.792,69.84,12405.0
2021-06-11 15:10:00,72.85,72.89,72.79,72.89,28305.0,69.8496,69.8879,69.792,69.8879,28305.0
2021-06-11 15:20:00,72.87,72.87,72.78,72.81,10556.0,69.8687,69.8687,69.7824,69.8112,10556.0
2021-06-11 15:30:00,72.8,72.83,72.75,72.8,6688.0,69.8016,69.8304,69.7537,69.8016,6688.0
2021-06-11 15:40:00,72.78,72.89,72.7,72.88,43370.0,69.7824,69.8879,69.7057,69.8783,43370.0
2021-06-11 15:50:00,72.88,73.14,72.88,73.11,81674.0,69.8783,70.1276,69.8783,70.0988,81674.0
2021-06-14 09:30:00,72.97,72.98,72.4,72.47,76709.0,69.9646,69.9742,69.4181,69.4852,76709.0
2021-06-14 09:40:00,72.48,72.65,72.45,72.55,44003.0,69.4948,69.6578,69.466,69.5619,44003.0
2021-06-14 09:50:00,72.52,72.52,72.27,72.36,83689.0,69.5331,69.5331,69.2934,69.3797,83689.0
2021-06-14 10:00:00,72.4,72.41,72.21,72.33,54995.0,69.4181,69.4277,69.2359,69.351,54995.0
2021-06-14 10:10:00,72.3,72.32,72.17,72.31,34426.0,69.3222,69.3414,69.1976,69.3318,34426.0
2021-06-14 10:20:00,72.31,72.37,72.24,72.26,8043.0,69.3318,69.3893,69.2647,69.2839,8043.0
2021-06-14 10:30:00,72.24,72.38,72.12,72.38,22884.0,69.2647,69.3989,69.1496,69.3989,22884.0
2021-06-14 10:40:00,72.34,72.38,72.09,72.1,19940.0,69.3606,69.3989,69.1209,69.1304,19940.0
2021-06-14 10:50:00,72.09,72.22,72.09,72.16,27435.0,69.1209,69.2455,69.1209,69.188,27435.0
2021-06-14 11:00:00,72.18,72.34,72.1,72.12,24629.0,69.2071,69.3606,69.1304,69.1496,24629.0
2021-06-14 11:10:00,72.12,72.13,71.89,71.96,72821.0,69.1496,69.1592,68.9291,68.9962,72821.0
2021-06-14 11:20:00,71.95,71.95,71.77,71.84,43702.0,68.9866,68.9866,68.814,68.8811,43702.0
2021-06-14 11:30:00,71.81,71.83,71.64,71.74,55483.0,68.8524,68.8716,68.6894,68.7853,55483.0
2021-06-14 11:40:00,71.75,71.86,71.73,71.81,21418.0,68.7949,68.9003,68.7757,68.8524,21418.0
2021-06-14 11:50:00,71.82,71.83,71.71,71.76,20100.0,68.862,68.8716,68.7565,68.8044,20100.0
2021-06-14 12:00:00,71.78,71.79,71.71,71.79,10462.0,68.8236,68.8332,68.7565,68.8332,10462.0
2021-06-14 12:10:00,71.82,71.85,71.73,71.83,16594.0,68.862,68.8907,68.7757,68.8716,16594.0
2021-06-14 12:20:00,71.8,71.82,71.69,71.73,19146.0,68.8428,68.862,68.7373,68.7757,19146.0
2021-06-14 12:30:00,71.7,71.7,71.52,71.54,46700.0,68.7469,68.7469,68.5743,68.5935,46700.0
2021-06-14 12:40:00,71.56,71.61,71.54,71.56,6125.0,68.6127,68.6606,68.5935,68.6127,6125.0
2021-06-14 12:50:00,71.56,71.57,71.46,71.51,34617.0,68.6127,68.6223,68.5168,68.5647,34617.0
2021-06-14 13:00:00,71.52,71.54,71.48,71.52,8216.0,68.5743,68.5935,68.536,68.5743,8216.0
2021-06-14 13:10:00,71.52,71.62,71.52,71.61,16785.0,68.5743,68.6702,68.5743,68.6606,16785.0
2021-06-14 13:20:00,71.61,71.68,71.58,71.68,15564.0,68.6606,68.7277,68.6319,68.7277,15564.0
2021-06-14 13:30:00,71.68,71.71,71.64,71.66,13582.0,68.7277,68.7565,68.6894,68.7086,13582.0
2021-06-14 13:40:00,71.66,71.69,71.64,71.68,16642.0,68.7086,68.7373,68.6894,68.7277,16642.0
2021-06-14 13:50:00,71.69,71.73,71.51,71.54,25383.0,68.7373,68.7757,68.5647,68.5935,25383.0
2021-06-14 14:00:00,71.54,71.58,71.51,71.55,12402.0,68.5935,68.6319,68.5647,68.6031,12402.0
2021-06-14 14:10:00,71.55,71.59,71.55,71.59,19576.0,68.6031,68.6414,68.6031,68.6414,19576.0
2021-06-14 14:20:00,71.56,71.62,71.55,71.56,18053.0,68.6127,68.6702,68.6031,68.6127,18053.0
2021-06-14 14:30:00,71.56,71.63,71.56,71.61,11033.0,68.6127,68.6798,68.6127,68.6606,11033.0
2021-06-14 14:40:00,71.66,71.79,71.62,71.76,38380.0,68.7086,68.8332,68.6702,68.8044,38380.0
2021-06-14 14:50:00,71.77,71.8,71.72,71.77,20047.0,68.814,68.8428,68.7661,68.814,20047.0
2021-06-14 15:00:00,71.79,71.86,71.77,71.83,20575.0,68.8332,68.9003,68.814,68.8716,20575.0
2021-06-14 15:10:00,71.83,71.88,71.75,71.77,18025.0,68.8716,68.9195,68.7949,68.814,18025.0
2021-06-14 15:20:00,71.78,71.86,71.74,71.85,12835.0,68.8236,68.9003,68.7853,68.8907,12835.0
2021-06-14 15:30:00,71.88,72.07,71.88,72.07,33824.0,68.9195,69.1017,68.9195,69.1017,33824.0
2021-06-14 15:40:00,72.07,72.21,72.07,72.2,72266.0,69.1017,69.2359,69.1017,69.2263,72266.0
2021-06-14 15:50:00,72.22,72.64,72.19,72.64,135265.0,69.2455,69.6482,69.2167,69.6482,135265.0
2021-06-15 09:30:00,72.68,72.77,72.18,72.23,71084.0,69.6866,69.7728,69.2071,69.2551,71084.0
2021-06-15 09:40:00,72.28,72.32,71.92,71.93,58223.0,69.303,69.3414,68.9579,68.9674,58223.0
2021-06-15 09:50:00,71.92,71.97,71.77,71.9,70384.0,68.9579,69.0058,68.814,68.9387,70384.0
2021-06-15 10:00:00,71.91,71.98,71.79,71.87,33065.0,68.9483,69.0154,68.8332,68.9099,33065.0
2021-06-15 10:10:00,71.88,71.9,71.68,71.79,41629.0,68.9195,68.9387,68.7277,68.8332,41629.0
2021-06-15 10:20:00,71.78,71.88,71.73,71.81,19702.0,68.8236,68.9195,68.7757,68.8524,19702.0
2021-06-15 10:30:00,71.85,71.85,71.7,71.73,52629.0,68.8907,68.8907,68.7469,68.7757,52629.0
2021-06-15 10:40:00,71.75,71.76,71.56,71.62,39925.0,68.7949,68.8044,68.6127,68.6702,39925.0
2021-06-15 10:50:00,71.62,71.71,71.58,71.63,17693.0,68.6702,68.7565,68.6319,68.6798,17693.0
2021-06-15 11:00:00,71.62,71.68,71.51,71.6,23148.0,68.6702,68.7277,68.5647,68.651,23148.0
2021-06-15 11:10:00,71.59,71.7,71.57,71.69,14537.0,68.6414,68.7469,68.6223,68.7373,14537.0
2021-06-15 11:20:00,71.68,71.7,71.59,71.64,11146.0,68.7277,68.7469,68.6414,68.6894,11146.0
2021-06-15 11:30:00,71.64,71.64,71.41,71.46,61400.0,68.6894,68.6894,68.4689,68.5168,61400.0
2021-06-15 11:40:00,71.48,71.6,71.48,71.56,18944.0,68.536,68.651,68.536,68.6127,18944.0
2021-06-15 11:50:00,71.55,71.55,71.38,71.53,14703.0,68.6031,68.6031,68.4401,68.5839,14703.0
2021-06-15 12:00:00,71.52,71.61,71.52,71.61,18565.0,68.5743,68.6606,68.5743,68.6606,18565.0
2021-06-15 12:10:00,71.61,71.71,71.61,71.71,15090.0,68.6606,68.7565,68.6606,68.7565,15090.0
2021-06-15 12:20:00,71.71,71.87,71.7,71.87,25832.0,68.7565,68.9099,68.7469,68.9099,25832.0
2021-06-15 12:30:00,71.89,71.9,71.82,71.84,37365.0,68.9291,68.9387,68.862,68.8811,37365.0
2021-06-15 12:40:00,71.82,71.88,71.76,71.85,10937.0,68.862,68.9195,68.8044,68.8907,10937.0
2021-06-15 12:50:00,71.86,71.88,71.8,71.82,8341.0,68.9003,68.9195,68.8428,68.862,8341.0
2021-06-15 13:00:00,71.86,71.94,71.77,71.87,12738.0,68.9003,68.977,68.814,68.9099,12738.0
2021-06-15 13:10:00,71.83,71.85,71.74,71.77,4192.0,68.8716,68.8907,68.7853,68.814,4192.0
2021-06-15 13:20:00,71.79,71.83,71.77,71.82,10313.0,68.8332,68.8716,68.814,68.862,10313.0
2021-06-15 13:30:00,71.86,71.9,71.84,71.84,5984.0,68.9003,68.9387,68.8811,68.8811,5984.0
2021-06-15 13:40:00,71.88,72.01,71.86,72.0,24369.0,68.9195,69.0441,68.9003,69.0346,24369.0
2021-06-15 13:50:00,72.04,72.2,72.04,72.16,24709.0,69.0729,69.2263,69.0729,69.188,24709.0
2021-06-15 14:00:00,72.17,72.35,72.17,72.28,27006.0,69.1976,69.3701,69.1976,69.303,27006.0
2021-06-15 14:10:00,72.28,72.28,72.12,72.19,20211.0,69.303,69.303,69.1496,69.2167,20211.0
2021-06-15 14:20:00,72.18,72.18,72.12,72.13,27093.0,69.2071,69.2071,69.1496,69.1592,27093.0
2021-06-15 14:30:00,72.1,72.12,72.08,72.12,14391.0,69.1304,69.1496,69.1113,69.1496,14391.0
2021-06-15 14:40:00,72.09,72.22,72.07,72.21,15720.0,69.1209,69.2455,69.1017,69.2359,15720.0
2021-06-15 14:50:00,72.23,72.32,72.17,72.18,10742.0,69.2551,69.3414,69.1976,69.2071,10742.0
2021-06-15 15:00:00,72.17,72.17,71.97,72.06,11509.0,69.1976,69.1976,69.0058,69.0921,11509.0
2021-06-15 15:10:00,72.11,72.15,72.05,72.13,6410.0,69.14,69.1784,69.0825,69.1592,6410.0
2021-06-15 15:20:00,72.15,72.16,71.97,72.02,31205.0,69.1784,69.188,69.0058,69.0537,31205.0
2021-06-15 15:30:00,72.02,72.02,71.88,72.01,14561.0,69.0537,69.0537,68.9195,69.0441,14561.0
2021-06-15 15:40:00,72.02,72.22,71.97,72.17,37440.0,69.0537,69.2455,69.0058,69.1976,37440.0
2021-06-15 15:50:00,72.25,72.25,71.92,72.08,47346.0,69.2743,69.2743,68.9579,69.1113,47346.0
2021-06-16 09:30:00,72.03,72.19,71.59,71.88,100709.0,69.0633,69.2167,68.6414,68.9195,100709.0
2021-06-16 09:40:00,71.9,71.93,71.69,71.69,32660.0,68.9387,68.9674,68.7373,68.7373,32660.0
2021-06-16 09:50:00,71.77,71.78,71.67,71.74,37099.0,68.814,68.8236,68.7182,68.7853,37099.0
2021-06-16 10:00:00,71.73,71.88,71.64,71.74,20565.0,68.7757,68.9195,68.6894,68.7853,20565.0
2021-06-16 10:10:00,71.76,71.78,71.62,71.65,33988.0,68.8044,68.8236,68.6702,68.699,33988.0
2021-06-16 10:20:00,71.64,71.72,71.61,71.71,24451.0,68.6894,68.7661,68.6606,68.7565,24451.0
2021-06-16 10:30:00,71.7,71.84,71.7,71.84,57303.0,68.7469,68.8811,68.7469,68.8811,57303.0
2021-06-16 10:40:00,71.8,71.84,71.69,71.76,16331.0,68.8428,68.8811,68.7373,68.8044,16331.0
2021-06-16 10:50:00,71.77,71.8,71.74,71.74,7207.0,68.814,68.8428,68.7853,68.7853,7207.0
2021-06-16 11:00:00,71.77,71.85,71.75,71.82,9368.0,68.814,68.8907,68.7949,68.862,9368.0
2021-06-16 11:10:00,71.83,71.99,71.83,71.99,21049.0,68.8716,69.025,68.8716,69.025,21049.0
2021-06-16 11:20:00,71.98,72.0,71.9,71.98,29055.0,69.0154,69.0346,68.9387,69.0154,29055.0
2021-06-16 11:30:00,71.97,71.97,71.84,71.85,6844.0,69.0058,69.0058,68.8811,68.8907,6844.0
2021-06-16 11:40:00,71.86,71.94,71.86,71.93,12055.0,68.9003,68.977,68.9003,68.9674,12055.0
2021-06-16 11:50:00,71.93,71.99,71.91,71.95,15688.0,68.9674,69.025,68.9483,68.9866,15688.0
2021-06-16 12:00:00,71.95,71.99,71.87,71.9,10546.0,68.9866,69.025,68.9099,68.9387,10546.0
2021-06-16 12:10:00,71.88,71.9,71.74,71.75,23586.0,68.9195,68.9387,68.7853,68.7949,23586.0
2021-06-16 12:20:00,71.75,71.75,71.56,71.62,52729.0,68.7949,68.7949,68.6127,68.6702,52729.0
2021-06-16 12:30:00,71.6,71.62,71.37,71.37,25901.0,68.651,68.6702,68.4305,68.4305,25901.0
2021-06-16 12:40:00,71.37,71.51,71.31,71.38,29312.0,68.4305,68.5647,68.373,68.4401,29312.0
2021-06-16 12:50:00,71.37,71.46,71.32,71.46,18642.0,68.4305,68.5168,68.3826,68.5168,18642.0
2021-06-16 13:00:00,71.43,71.45,71.34,71.35,6165.0,68.488,68.5072,68.4017,68.4113,6165.0
2021-06-16 13:10:00,71.36,71.44,71.27,71.28,14102.0,68.4209,68.4976,68.3346,68.3442,14102.0
2021-06-16 13:20:00,71.26,71.27,71.01,71.06,53275.0,68.325,68.3346,68.0853,68.1333,53275.0
2021-06-16 13:30:00,71.06,71.23,71.05,71.23,24488.0,68.1333,68.2963,68.1237,68.2963,24488.0
2021-06-16 13:40:00,71.24,71.24,70.92,70.93,44888.0,68.3059,68.3059,67.999,68.0086,44888.0
2021-06-16 13:50:00,70.92,71.15,70.78,71.07,57783.0,67.999,68.2196,67.8648,68.1429,57783.0
2021-06-16 14:00:00,70.98,71.03,69.58,70.63,283526.0,68.0566,68.1045,66.7142,67.721,283526.0
2021-06-16 14:10:00,70.61,70.82,69.93,70.03,128429.0,67.7018,67.9032,67.0498,67.1457,128429.0
2021-06-16 14:20:00,69.98,70.35,69.84,70.24,83980.0,67.0978,67.4525,66.9635,67.347,83980.0
2021-06-16 14:30:00,70.05,70.41,69.86,70.16,87920.0,67.1649,67.51,66.9827,67.2703,87920.0
2021-06-16 14:40:00,70.15,70.15,69.67,69.72,141455.0,67.2608,67.2608,66.8005,66.8485,141455.0
2021-06-16 14:50:00,69.73,70.46,69.7,70.37,79312.0,66.8581,67.558,66.8293,67.4717,79312.0
2021-06-16 15:00:00,70.34,70.64,70.23,70.62,104458.0,67.4429,67.7306,67.3375,67.7114,104458.0
2021-06-16 15:10:00,70.64,70.93,70.61,70.92,66436.0,67.7306,68.0086,67.7018,67.999,66436.0
2021-06-16 15:20:00,70.93,71.09,70.78,70.81,90099.0,68.0086,68.162,67.8648,67.8936,90099.0
2021-06-16 15:30:00,70.79,70.85,70.54,70.76,48851.0,67.8744,67.9319,67.6347,67.8456,48851.0
2021-06-16 15:40:00,70.78,70.99,70.52,70.56,54375.0,67.8648,68.0662,67.6155,67.6539,54375.0
2021-06-16 15:50:00,70.52,70.58,70.27,70.35,114327.0,67.6155,67.673,67.3758,67.4525,114327.0
2021-06-17 09:30:00,70.26,70.71,70.25,70.51,186668.0,67.3662,67.7977,67.3566,67.6059,186668.0
2021-06-17 09:40:00,70.52,70.52,69.62,69.63,172302.0,67.6155,67.6155,66.7526,66.7622,172302.0
2021-06-17 09:50:00,69.6,69.75,69.51,69.66,52884.0,66.7334,66.8772,66.6471,66.7909,52884.0
2021-06-17 10:00:00,69.62,69.82,69.28,69.31,117650.0,66.7526,66.9443,66.4266,66.4554,117650.0
2021-06-17 10:10:00,69.3,69.41,69.07,69.41,69274.0,66.4458,66.5512,66.2252,66.5512,69274.0
2021-06-17 10:20:00,69.45,69.46,69.28,69.31,69018.0,66.5896,66.5992,66.4266,66.4554,69018.0
2021-06-17 10:30:00,69.3,69.83,69.3,69.68,93743.0,66.4458,66.9539,66.4458,66.8101,93743.0
2021-06-17 10:40:00,69.73,69.82,69.51,69.6,81233.0,66.8581,66.9443,66.6471,66.7334,81233.0
2021-06-17 10:50:00,69.58,69.61,69.2,69.21,39091.0,66.7142,66.743,66.3499,66.3595,39091.0
2021-06-17 11:00:00,69.22,69.22,68.92,68.94,139941.0,66.3691,66.3691,66.0814,66.1006,139941.0
2021-06-17 11:10:00,68.9,68.99,68.72,68.98,138151.0,66.0622,66.1485,65.8897,66.1389,138151.0
2021-06-17 11:20:00,68.98,69.03,68.78,69.01,67785.0,66.1389,66.1869,65.9472,66.1677,67785.0
2021-06-17 11:30:00,69.01,69.27,68.98,69.24,63350.0,66.1677,66.417,66.1389,66.3882,63350.0
2021-06-17 11:40:00,69.24,69.33,69.11,69.31,53408.0,66.3882,66.4745,66.2636,66.4554,53408.0
2021-06-17 11:50:00,69.29,69.29,68.61,68.64,109779.0,66.4362,66.4362,65.7842,65.8129,109779.0
2021-06-17 12:00:00,68.63,68.7,68.46,68.56,172229.0,65.8034,65.8705,65.6404,65.7362,172229.0
2021-06-17 12:10:00,68.57,68.72,68.23,68.23,150435.0,65.7458,65.8897,65.4198,65.4198,150435.0
2021-06-17 12:20:00,68.21,68.22,67.84,67.99,230585.0,65.4007,65.4102,65.0459,65.1897,230585.0
2021-06-17 12:30:00,67.94,68.38,67.8,68.22,135136.0,65.1418,65.5637,65.0075,65.4102,135136.0
2021-06-17 12:40:00,68.27,68.45,68.21,68.43,56427.0,65.4582,65.6308,65.4007,65.6116,56427.0
2021-06-17 12:50:00,68.43,68.74,68.36,68.72,74085.0,65.6116,65.9088,65.5445,65.8897,74085.0
2021-06-17 13:00:00,68.74,69.17,68.71,69.15,81319.0,65.9088,66.3211,65.8801,66.3019,81319.0
2021-06-17 13:10:00,69.15,69.18,69.04,69.12,35675.0,66.3019,66.3307,66.1965,66.2732,35675.0
2021-06-17 13:20:00,69.14,69.25,69.05,69.25,86517.0,66.2924,66.3978,66.2061,66.3978,86517.0
2021-06-17 13:30:00,69.26,69.32,69.15,69.28,73009.0,66.4074,66.4649,66.3019,66.4266,73009.0
2021-06-17 13:40:00,69.28,69.36,69.24,69.3,37738.0,66.4266,66.5033,66.3882,66.4458,37738.0
2021-06-17 13:50:00,69.31,69.32,69.03,69.16,52333.0,66.4554,66.4649,66.1869,66.3115,52333.0
2021-06-17 14:00:00,69.15,69.22,68.95,68.97,37507.0,66.3019,66.3691,66.1102,66.1294,37507.0
2021-06-17 14:10:00,68.98,69.16,68.98,69.09,38360.0,66.1389,66.3115,66.1389,66.2444,38360.0
2021-06-17 14:20:00,69.09,69.13,68.98,69.05,14647.0,66.2444,66.2828,66.1389,66.2061,14647.0
2021-06-17 14:30:00,69.04,69.05,68.82,68.84,37033.0,66.1965,66.2061,65.9855,66.0047,37033.0
2021-06-17 14:40:00,68.83,68.93,68.8,68.82,30701.0,65.9951,66.091,65.9664,65.9855,30701.0
2021-06-17 14:50:00,68.81,68.98,68.74,68.88,42860.0,65.9759,66.1389,65.9088,66.0431,42860.0
2021-06-17 15:00:00,68.9,69.12,68.79,69.11,41449.0,66.0622,66.2732,65.9568,66.2636,41449.0
2021-06-17 15:10:00,69.1,69.32,69.07,69.3,34837.0,66.254,66.4649,66.2252,66.4458,34837.0
2021-06-17 15:20:00,69.31,69.35,69.22,69.31,48011.0,66.4554,66.4937,66.3691,66.4554,48011.0
2021-06-17 15:30:00,69.35,69.56,69.29,69.53,68670.0,66.4937,66.6951,66.4362,66.6663,68670.0
2021-06-17 15:40:00,69.53,69.54,69.32,69.46,70559.0,66.6663,66.6759,66.4649,66.5992,70559.0
2021-06-17 15:50:00,69.45,69.52,69.0,69.08,111584.0,66.5896,66.6567,66.1581,66.2348,111584.0
2021-06-18 09:30:00,66.72,67.3,66.5,66.76,494085.0,63.972,64.5281,63.7611,64.0104,494085.0
2021-06-18 09:40:00,66.75,67.01,66.55,66.88,170232.0,64.0008,64.2501,63.809,64.1254,170232.0
2021-06-18 09:50:00,66.88,66.89,66.34,66.73,273355.0,64.1254,64.135,63.6077,63.9816,273355.0
2021-06-18 10:00:00,66.7,66.8,66.11,66.48,238764.0,63.9528,64.0487,63.3871,63.7419,238764.0
2021-06-18 10:10:00,66.47,66.6,66.16,66.17,153511.0,63.7323,63.857,63.4351,63.4447,153511.0
2021-06-18 10:20:00,66.18,66.5,66.11,66.31,207227.0,63.4543,63.7611,63.3871,63.5789,207227.0
2021-06-18 10:30:00,66.3,66.55,65.94,66.49,203816.0,63.5693,63.809,63.2242,63.7515,203816.0
2021-06-18 10:40:00,66.46,66.46,66.03,66.08,107779.0,63.7227,63.7227,63.3104,63.3584,107779.0
2021-06-18 10:50:00,66.07,66.13,65.9,65.94,209279.0,63.3488,63.4063,63.1858,63.2242,209279.0
2021-06-18 11:00:00,65.94,66.17,65.82,66.05,171533.0,63.2242,63.4447,63.1091,63.3296,171533.0
2021-06-18 11:10:00,66.05,66.34,66.01,66.28,98472.0,63.3296,63.6077,63.2913,63.5501,98472.0
2021-06-18 11:20:00,66.25,66.35,66.12,66.16,77892.0,63.5214,63.6173,63.3967,63.4351,77892.0
2021-06-18 11:30:00,66.17,66.85,66.17,66.8,159620.0,63.4447,64.0967,63.4447,64.0487,159620.0
2021-06-18 11:40:00,66.8,66.83,66.63,66.72,56384.0,64.0487,64.0775,63.8857,63.972,56384.0
2021-06-18 11:50:00,66.73,66.75,66.64,66.67,60326.0,63.9816,64.0008,63.8953,63.9241,60326.0
2021-06-18 12:00:00,66.69,66.83,66.5,66.82,104410.0,63.9433,64.0775,63.7611,64.0679,104410.0
2021-06-18 12:10:00,66.81,66.82,66.61,66.66,123956.0,64.0583,64.0679,63.8666,63.9145,123956.0
2021-06-18 12:20:00,66.69,66.71,66.57,66.69,59544.0,63.9433,63.9624,63.8282,63.9433,59544.0
2021-06-18 12:30:00,66.69,66.71,66.49,66.5,35272.0,63.9433,63.9624,63.7515,63.7611,35272.0
2021-06-18 12:40:00,66.5,66.52,66.27,66.39,50359.0,63.7611,63.7803,63.5406,63.6556,50359.0
2021-06-18 12:50:00,66.39,66.5,66.34,66.38,21260.0,63.6556,63.7611,63.6077,63.646,21260.0
2021-06-18 13:00:00,66.43,66.6,66.35,66.54,19073.0,63.694,63.857,63.6173,63.7994,19073.0
2021-06-18 13:10:00,66.53,66.71,66.52,66.64,45722.0,63.7899,63.9624,63.7803,63.8953,45722.0
2021-06-18 13:20:00,66.63,66.64,66.36,66.42,25584.0,63.8857,63.8953,63.6269,63.6844,25584.0
2021-06-18 13:30:00,66.43,66.63,66.43,66.54,15555.0,63.694,63.8857,63.694,63.7994,15555.0
2021-06-18 13:40:00,66.56,66.62,66.3,66.31,26343.0,63.8186,63.8761,63.5693,63.5789,26343.0
2021-06-18 13:50:00,66.33,66.5,66.23,66.48,29412.0,63.5981,63.7611,63.5022,63.7419,29412.0
2021-06-18 14:00:00,66.48,66.73,66.38,66.6,40467.0,63.7419,63.9816,63.646,63.857,40467.0
2021-06-18 14:10:00,66.6,66.65,66.5,66.56,20151.0,63.857,63.9049,63.7611,63.8186,20151.0
2021-06-18 14:20:00,66.61,66.66,66.52,66.63,23321.0,63.8666,63.9145,63.7803,63.8857,23321.0
2021-06-18 14:30:00,66.6,66.61,66.43,66.47,26128.0,63.857,63.8666,63.694,63.7323,26128.0
2021-06-18 14:40:00,66.49,66.51,66.35,66.35,39320.0,63.7515,63.7707,63.6173,63.6173,39320.0
2021-06-18 14:50:00,66.38,66.5,66.22,66.3,46061.0,63.646,63.7611,63.4926,63.5693,46061.0
2021-06-18 15:00:00,66.29,66.5,66.19,66.23,58557.0,63.5597,63.7611,63.4639,63.5022,58557.0
2021-06-18 15:10:00,66.24,66.51,66.16,66.51,62312.0,63.5118,63.7707,63.4351,63.7707,62312.0
2021-06-18 15:20:00,66.5,66.68,66.45,66.46,54171.0,63.7611,63.9337,63.7131,63.7227,54171.0
2021-06-18 15:30:00,66.47,66.57,66.29,66.55,54150.0,63.7323,63.8282,63.5597,63.809,54150.0
2021-06-18 15:40:00,66.51,66.68,66.32,66.33,131602.0,63.7707,63.9337,63.5885,63.5981,131602.0
2021-06-18 15:50:00,66.31,66.61,65.71,65.83,278895.0,63.5789,63.8666,63.0036,63.1187,278895.0
2021-06-21 09:30:00,67.23,67.48,66.74,67.44,353546.0,64.461,64.7007,63.9912,64.6624,353546.0
2021-06-21 09:40:00,67.45,67.63,67.24,67.62,165108.0,64.672,64.8445,64.4706,64.835,165108.0
2021-06-21 09:50:00,67.59,67.92,67.55,67.74,166109.0,64.8062,65.1226,64.7678,64.95,166109.0
2021-06-21 10:00:00,67.77,68.38,67.76,68.38,171794.0,64.9788,65.5637,64.9692,65.5637,171794.0
2021-06-21 10:10:00,68.38,68.56,68.2,68.42,132291.0,65.5637,65.7362,65.3911,65.602,132291.0
2021-06-21 10:20:00,68.41,68.71,68.4,68.63,109805.0,65.5924,65.8801,65.5828,65.8034,109805.0
2021-06-21 10:30:00,68.7,68.84,68.65,68.77,71755.0,65.8705,66.0047,65.8225,65.9376,71755.0
2021-06-21 10:40:00,68.8,68.98,68.73,68.88,178742.0,65.9664,66.1389,65.8992,66.0431,178742.0
2021-06-21 10:50:00,68.88,69.0,68.88,68.95,83983.0,66.0431,66.1581,66.0431,66.1102,83983.0
2021-06-21 11:00:00,68.95,68.98,68.62,68.69,87977.0,66.1102,66.1389,65.7938,65.8609,87977.0
2021-06-21 11:10:00,68.66,68.88,68.66,68.85,46671.0,65.8321,66.0431,65.8321,66.0143,46671.0
2021-06-21 11:20:00,68.86,68.92,68.73,68.74,30754.0,66.0239,66.0814,65.8992,65.9088,30754.0
2021-06-21 11:30:00,68.79,68.94,68.79,68.91,25279.0,65.9568,66.1006,65.9568,66.0718,25279.0
2021-06-21 11:40:00,68.91,68.95,68.83,68.91,29853.0,66.0718,66.1102,65.9951,66.0718,29853.0
2021-06-21 11:50:00,68.9,68.95,68.79,68.79,34981.0,66.0622,66.1102,65.9568,65.9568,34981.0
2021-06-21 12:00:00,68.81,68.86,68.76,68.76,40553.0,65.9759,66.0239,65.928,65.928,40553.0
2021-06-21 12:10:00,68.77,68.95,68.73,68.86,21398.0,65.9376,66.1102,65.8992,66.0239,21398.0
2021-06-21 12:20:00,68.83,68.84,68.72,68.79,36149.0,65.9951,66.0047,65.8897,65.9568,36149.0
2021-06-21 12:30:00,68.81,68.84,68.72,68.72,45911.0,65.9759,66.0047,65.8897,65.8897,45911.0
2021-06-21 12:40:00,68.74,68.86,68.72,68.81,32037.0,65.9088,66.0239,65.8897,65.9759,32037.0
2021-06-21 12:50:00,68.76,68.87,68.76,68.81,20043.0,65.928,66.0335,65.928,65.9759,20043.0
2021-06-21 13:00:00,68.81,68.93,68.81,68.9,24870.0,65.9759,66.091,65.9759,66.0622,24870.0
2021-06-21 13:10:00,68.89,69.12,68.86,69.11,72186.0,66.0526,66.2732,66.0239,66.2636,72186.0
2021-06-21 13:20:00,69.11,69.13,69.03,69.09,51174.0,66.2636,66.2828,66.1869,66.2444,51174.0
2021-06-21 13:30:00,69.1,69.21,69.1,69.2,29662.0,66.254,66.3595,66.254,66.3499,29662.0
2021-06-21 13:40:00,69.2,69.49,69.19,69.47,116603.0,66.3499,66.6279,66.3403,66.6088,116603.0
2021-06-21 13:50:00,69.46,69.49,69.38,69.38,34502.0,66.5992,66.6279,66.5225,66.5225,34502.0
2021-06-21 14:00:00,69.41,69.41,69.21,69.28,18515.0,66.5512,66.5512,66.3595,66.4266,18515.0
2021-06-21 14:10:00,69.29,69.33,69.24,69.25,20569.0,66.4362,66.4745,66.3882,66.3978,20569.0
2021-06-21 14:20:00,69.25,69.25,69.1,69.1,25798.0,66.3978,66.3978,66.254,66.254,25798.0
2021-06-21 14:30:00,69.09,69.18,69.02,69.16,38828.0,66.2444,66.3307,66.1773,66.3115,38828.0
2021-06-21 14:40:00,69.19,69.21,69.08,69.09,20544.0,66.3403,66.3595,66.2348,66.2444,20544.0
2021-06-21 14:50:00,69.08,69.19,69.06,69.15,18677.0,66.2348,66.3403,66.2156,66.3019,18677.0
2021-06-21 15:00:00,69.11,69.36,69.1,69.34,50199.0,66.2636,66.5033,66.254,66.4841,50199.0
2021-06-21 15:10:00,69.31,69.33,69.16,69.26,45384.0,66.4554,66.4745,66.3115,66.4074,45384.0
2021-06-21 15:20:00,69.23,69.29,69.16,69.28,24320.0,66.3786,66.4362,66.3115,66.4266,24320.0
2021-06-21 15:30:00,69.29,69.37,69.22,69.29,38443.0,66.4362,66.5129,66.3691,66.4362,38443.0
2021-06-21 15:40:00,69.31,69.34,69.09,69.19,56564.0,66.4554,66.4841,66.2444,66.3403,56564.0
2021-06-21 15:50:00,69.2,69.44,69.17,69.29,164940.0,66.3499,66.58,66.3211,66.4362,164940.0
2021-06-22 09:30:00,69.28,69.32,68.64,68.69,135496.0,66.4608,66.4992,65.8469,65.8948,135496.0
2021-06-22 09:40:00,68.72,69.08,68.72,68.97,82813.0,65.9236,66.269,65.9236,66.1634,82813.0
2021-06-22 09:50:00,68.99,69.04,68.58,68.63,77362.0,66.1826,66.2306,65.7893,65.8373,77362.0
2021-06-22 10:00:00,68.65,69.0,68.46,68.91,93545.0,65.8565,66.1922,65.6742,66.1059,93545.0
2021-06-22 10:10:00,68.9,69.08,68.76,68.98,51039.0,66.0963,66.269,65.962,66.173,51039.0
2021-06-22 10:20:00,68.97,69.12,68.94,69.0,17304.0,66.1634,66.3073,66.1347,66.1922,17304.0
2021-06-22 10:30:00,69.01,69.15,69.0,69.14,45158.0,66.2018,66.3361,66.1922,66.3265,45158.0
2021-06-22 10:40:00,69.19,69.34,69.16,69.34,84399.0,66.3745,66.5184,66.3457,66.5184,84399.0
2021-06-22 10:50:00,69.34,69.47,69.3,69.46,47488.0,66.5184,66.6431,66.48,66.6335,47488.0
2021-06-22 11:00:00,69.48,69.54,69.36,69.5,59851.0,66.6527,66.7103,66.5376,66.6719,59851.0
2021-06-22 11:10:00,69.54,69.93,69.54,69.75,87577.0,66.7103,67.0844,66.7103,66.9117,87577.0
2021-06-22 11:20:00,69.74,69.79,69.61,69.64,32645.0,66.9021,66.9501,66.7774,66.8062,32645.0
2021-06-22 11:30:00,69.62,69.69,69.39,69.45,35418.0,66.787,66.8541,66.5664,66.6239,35418.0
2021-06-22 11:40:00,69.46,69.52,69.39,69.41,45789.0,66.6335,66.6911,66.5664,66.5855,45789.0
2021-06-22 11:50:00,69.39,69.4,69.31,69.33,16636.0,66.5664,66.5759,66.4896,66.5088,16636.0
2021-06-22 12:00:00,69.35,69.54,69.34,69.44,36164.0,66.528,66.7103,66.5184,66.6143,36164.0
2021-06-22 12:10:00,69.42,69.49,69.39,69.41,26686.0,66.5951,66.6623,66.5664,66.5855,26686.0
2021-06-22 12:20:00,69.39,69.48,69.33,69.45,48847.0,66.5664,66.6527,66.5088,66.6239,48847.0
2021-06-22 12:30:00,69.42,69.44,69.31,69.34,19270.0,66.5951,66.6143,66.4896,66.5184,19270.0
2021-06-22 12:40:00,69.34,69.43,69.32,69.4,15164.0,66.5184,66.6047,66.4992,66.5759,15164.0
2021-06-22 12:50:00,69.4,69.41,69.32,69.34,22442.0,66.5759,66.5855,66.4992,66.5184,22442.0
2021-06-22 13:00:00,69.35,69.41,69.28,69.4,19052.0,66.528,66.5855,66.4608,66.5759,19052.0
2021-06-22 13:10:00,69.41,69.44,69.25,69.31,22735.0,66.5855,66.6143,66.4321,66.4896,22735.0
2021-06-22 13:20:00,69.31,69.47,69.31,69.45,18460.0,66.4896,66.6431,66.4896,66.6239,18460.0
2021-06-22 13:30:00,69.45,69.47,69.4,69.42,10275.0,66.6239,66.6431,66.5759,66.5951,10275.0
2021-06-22 13:40:00,69.43,69.54,69.42,69.54,13019.0,66.6047,66.7103,66.5951,66.7103,13019.0
2021-06-22 13:50:00,69.53,69.54,69.45,69.5,15160.0,66.7007,66.7103,66.6239,66.6719,15160.0
2021-06-22 14:00:00,69.5,69.52,69.42,69.45,14779.0,66.6719,66.6911,66.5951,66.6239,14779.0
2021-06-22 14:10:00,69.42,69.51,69.41,69.51,15466.0,66.5951,66.6815,66.5855,66.6815,15466.0
2021-06-22 14:20:00,69.51,69.65,69.5,69.59,44885.0,66.6815,66.8158,66.6719,66.7582,44885.0
2021-06-22 14:30:00,69.58,69.82,69.57,69.82,91303.0,66.7486,66.9789,66.739,66.9789,91303.0
2021-06-22 14:40:00,69.81,69.82,69.61,69.62,51479.0,66.9693,66.9789,66.7774,66.787,51479.0
2021-06-22 14:50:00,69.62,69.77,69.59,69.7,51164.0,66.787,66.9309,66.7582,66.8637,51164.0
2021-06-22 15:00:00,69.72,70.0,69.72,69.97,80177.0,66.8829,67.1515,66.8829,67.1228,80177.0
2021-06-22 15:10:00,69.96,70.11,69.96,70.05,165630.0,67.1132,67.2571,67.1132,67.1995,165630.0
2021-06-22 15:20:00,70.04,70.27,70.04,70.21,107161.0,67.1899,67.4105,67.1899,67.353,107161.0
2021-06-22 15:30:00,70.21,70.27,70.0,70.02,91827.0,67.353,67.4105,67.1515,67.1707,91827.0
2021-06-22 15:40:00,70.02,70.07,69.85,69.85,78177.0,67.1707,67.2187,67.0076,67.0076,78177.0
2021-06-22 15:50:00,69.82,69.94,69.69,69.69,79676.0,66.9789,67.094,66.8541,66.8541,79676.0
2021-06-23 09:30:00,69.78,70.13,69.58,69.59,159325.0,66.9405,67.2762,66.7486,66.7582,159325.0
2021-06-23 09:40:00,69.6,69.97,69.56,69.71,128952.0,66.7678,67.1228,66.7294,66.8733,128952.0
2021-06-23 09:50:00,69.75,69.77,69.43,69.68,116125.0,66.9117,66.9309,66.6047,66.8446,116125.0
2021-06-23 10:00:00,69.68,69.74,69.4,69.73,95568.0,66.8446,66.9021,66.5759,66.8925,95568.0
2021-06-23 10:10:00,69.72,69.99,69.67,69.95,77187.0,66.8829,67.1419,66.835,67.1036,77187.0
2021-06-23 10:20:00,69.94,69.95,69.68,69.71,55871.0,67.094,67.1036,66.8446,66.8733,55871.0
2021-06-23 10:30:00,69.7,69.75,69.5,69.58,32133.0,66.8637,66.9117,66.6719,66.7486,32133.0
2021-06-23 10:40:00,69.57,69.64,69.55,69.62,28406.0,66.739,66.8062,66.7198,66.787,28406.0
2021-06-23 10:50:00,69.63,69.86,69.6,69.78,99407.0,66.7966,67.0172,66.7678,66.9405,99407.0
2021-06-23 11:00:00,69.77,69.84,69.49,69.54,57854.0,66.9309,66.998,66.6623,66.7103,57854.0
2021-06-23 11:10:00,69.53,69.59,69.47,69.53,77146.0,66.7007,66.7582,66.6431,66.7007,77146.0
2021-06-23 11:20:00,69.55,69.69,69.52,69.59,73996.0,66.7198,66.8541,66.6911,66.7582,73996.0
2021-06-23 11:30:00,69.6,69.64,69.47,69.51,52150.0,66.7678,66.8062,66.6431,66.6815,52150.0
2021-06-23 11:40:00,69.51,69.58,69.5,69.56,39980.0,66.6815,66.7486,66.6719,66.7294,39980.0
2021-06-23 11:50:00,69.56,69.58,69.49,69.52,23468.0,66.7294,66.7486,66.6623,66.6911,23468.0
2021-06-23 12:00:00,69.51,69.6,69.48,69.55,35581.0,66.6815,66.7678,66.6527,66.7198,35581.0
2021-06-23 12:10:00,69.55,69.65,69.54,69.56,38876.0,66.7198,66.8158,66.7103,66.7294,38876.0
2021-06-23 12:20:00,69.56,69.61,69.54,69.56,9652.0,66.7294,66.7774,66.7103,66.7294,9652.0
2021-06-23 12:30:00,69.55,69.57,69.33,69.35,36325.0,66.7198,66.739,66.5088,66.528,36325.0
2021-06-23 12:40:00,69.35,69.46,69.3,69.42,28994.0,66.528,66.6335,66.48,66.5951,28994.0
2021-06-23 12:50:00,69.42,69.5,69.41,69.5,68451.0,66.5951,66.6719,66.5855,66.6719,68451.0
2021-06-23 13:00:00,69.5,69.66,69.5,69.62,44854.0,66.6719,66.8254,66.6719,66.787,44854.0
2021-06-23 13:10:00,69.62,69.72,69.61,69.64,40599.0,66.787,66.8829,66.7774,66.8062,40599.0
2021-06-23 13:20:00,69.64,69.66,69.58,69.62,57975.0,66.8062,66.8254,66.7486,66.787,57975.0
2021-06-23 13:30:00,69.6,69.62,69.56,69.58,39573.0,66.7678,66.787,66.7294,66.7486,39573.0
2021-06-23 13:40:00,69.58,69.64,69.56,69.61,18247.0,66.7486,66.8062,66.7294,66.7774,18247.0
2021-06-23 13:50:00,69.61,69.66,69.59,69.64,17625.0,66.7774,66.8254,66.7582,66.8062,17625.0
2021-06-23 14:00:00,69.63,69.63,69.52,69.57,42115.0,66.7966,66.7966,66.6911,66.739,42115.0
2021-06-23 14:10:00,69.57,69.61,69.56,69.6,15693.0,66.739,66.7774,66.7294,66.7678,15693.0
2021-06-23 14:20:00,69.6,69.6,69.53,69.53,10401.0,66.7678,66.7678,66.7007,66.7007,10401.0
2021-06-23 14:30:00,69.52,69.59,69.49,69.58,25534.0,66.6911,66.7582,66.6623,66.7486,25534.0
2021-06-23 14:40:00,69.57,69.58,69.44,69.45,35641.0,66.739,66.7486,66.6143,66.6239,35641.0
2021-06-23 14:50:00,69.45,69.56,69.42,69.53,38840.0,66.6239,66.7294,66.5951,66.7007,38840.0
2021-06-23 15:00:00,69.55,69.6,69.53,69.57,24225.0,66.7198,66.7678,66.7007,66.739,24225.0
2021-06-23 15:10:00,69.58,69.65,69.58,69.61,31124.0,66.7486,66.8158,66.7486,66.7774,31124.0
2021-06-23 15:20:00,69.64,69.83,69.6,69.79,95538.0,66.8062,66.9885,66.7678,66.9501,95538.0
2021-06-23 15:30:00,69.79,69.79,69.62,69.65,43861.0,66.9501,66.9501,66.787,66.8158,43861.0
2021-06-23 15:40:00,69.64,69.66,69.44,69.48,60165.0,66.8062,66.8254,66.6143,66.6527,60165.0
2021-06-23 15:50:00,69.48,69.48,69.21,69.24,93696.0,66.6527,66.6527,66.3937,66.4225,93696.0
2021-06-24 09:30:00,70.4,70.76,70.23,70.72,208532.0,67.5353,67.8806,67.3722,67.8422,208532.0
2021-06-24 09:40:00,70.73,71.04,70.73,70.93,128672.0,67.8518,68.1492,67.8518,68.0437,128672.0
2021-06-24 09:50:00,70.96,71.1,70.82,70.84,71652.0,68.0725,68.2068,67.9382,67.9574,71652.0
2021-06-24 10:00:00,70.85,70.97,70.69,70.76,81779.0,67.9669,68.0821,67.8135,67.8806,81779.0
2021-06-24 10:10:00,70.77,70.93,70.7,70.85,42578.0,67.8902,68.0437,67.823,67.9669,42578.0
2021-06-24 10:20:00,70.87,71.02,70.85,70.94,55316.0,67.9861,68.13,67.9669,68.0533,55316.0
2021-06-24 10:30:00,70.96,71.0,70.92,70.99,26207.0,68.0725,68.1108,68.0341,68.1012,26207.0
2021-06-24 10:40:00,70.98,71.02,70.82,70.83,29085.0,68.0917,68.13,67.9382,67.9478,29085.0
2021-06-24 10:50:00,70.83,70.88,70.54,70.7,86376.0,67.9478,67.9957,67.6696,67.823,86376.0
2021-06-24 11:00:00,70.71,70.75,70.65,70.75,21097.0,67.8326,67.871,67.7751,67.871,21097.0
2021-06-24 11:10:00,70.75,70.81,70.58,70.59,89170.0,67.871,67.9286,67.7079,67.7175,89170.0
2021-06-24 11:20:00,70.59,70.7,70.56,70.7,25182.0,67.7175,67.823,67.6887,67.823,25182.0
2021-06-24 11:30:00,70.7,70.8,70.65,70.68,12590.0,67.823,67.919,67.7751,67.8039,12590.0
2021-06-24 11:40:00,70.69,70.75,70.59,70.74,17750.0,67.8135,67.871,67.7175,67.8614,17750.0
2021-06-24 11:50:00,70.76,70.76,70.62,70.62,18794.0,67.8806,67.8806,67.7463,67.7463,18794.0
2021-06-24 12:00:00,70.63,70.67,70.59,70.61,12546.0,67.7559,67.7943,67.7175,67.7367,12546.0
2021-06-24 12:10:00,70.62,70.64,70.55,70.63,30775.0,67.7463,67.7655,67.6792,67.7559,30775.0
2021-06-24 12:20:00,70.63,70.74,70.62,70.63,23077.0,67.7559,67.8614,67.7463,67.7559,23077.0
2021-06-24 12:30:00,70.64,70.82,70.64,70.82,16117.0,67.7655,67.9382,67.7655,67.9382,16117.0
2021-06-24 12:40:00,70.81,71.01,70.8,70.98,112422.0,67.9286,68.1204,67.919,68.0917,112422.0
2021-06-24 12:50:00,70.97,71.25,70.96,71.25,96845.0,68.0821,68.3507,68.0725,68.3507,96845.0
2021-06-24 13:00:00,71.25,71.3,71.16,71.29,213734.0,68.3507,68.3986,68.2643,68.389,213734.0
2021-06-24 13:10:00,71.3,71.41,71.27,71.27,78155.0,68.3986,68.5042,68.3699,68.3699,78155.0
2021-06-24 13:20:00,71.27,71.27,71.13,71.14,61034.0,68.3699,68.3699,68.2355,68.2451,61034.0
2021-06-24 13:30:00,71.14,71.3,71.13,71.28,43291.0,68.2451,68.3986,68.2355,68.3794,43291.0
2021-06-24 13:40:00,71.28,71.36,71.25,71.28,48798.0,68.3794,68.4562,68.3507,68.3794,48798.0
2021-06-24 13:50:00,71.29,71.37,71.28,71.33,26926.0,68.389,68.4658,68.3794,68.4274,26926.0
2021-06-24 14:00:00,71.31,71.44,71.31,71.41,118092.0,68.4082,68.5329,68.4082,68.5042,118092.0
2021-06-24 14:10:00,71.4,71.44,71.29,71.31,105309.0,68.4946,68.5329,68.389,68.4082,105309.0
2021-06-24 14:20:00,71.34,71.41,71.29,71.38,48803.0,68.437,68.5042,68.389,68.4754,48803.0
2021-06-24 14:30:00,71.4,71.43,71.34,71.4,25363.0,68.4946,68.5233,68.437,68.4946,25363.0
2021-06-24 14:40:00,71.38,71.42,71.31,71.33,26964.0,68.4754,68.5137,68.4082,68.4274,26964.0
2021-06-24 14:50:00,71.35,71.39,71.3,71.38,27846.0,68.4466,68.485,68.3986,68.4754,27846.0
2021-06-24 15:00:00,71.38,71.39,71.31,71.32,25776.0,68.4754,68.485,68.4082,68.4178,25776.0
2021-06-24 15:10:00,71.3,71.36,71.27,71.32,15285.0,68.3986,68.4562,68.3699,68.4178,15285.0
2021-06-24 15:20:00,71.31,71.33,71.22,71.25,29549.0,68.4082,68.4274,68.3219,68.3507,29549.0
2021-06-24 15:30:00,71.24,71.33,71.17,71.23,49674.0,68.3411,68.4274,68.2739,68.3315,49674.0
2021-06-24 15:40:00,71.26,71.34,71.24,71.28,58704.0,68.3603,68.437,68.3411,68.3794,58704.0
2021-06-24 15:50:00,71.27,71.43,71.17,71.25,104866.0,68.3699,68.5233,68.2739,68.3507,104866.0
2021-06-25 09:30:00,72.28,72.42,71.93,72.03,209892.0,69.3388,69.4731,69.003,69.0989,209892.0
2021-06-25 09:40:00,72.09,72.27,71.94,72.25,83936.0,69.1565,69.3292,69.0126,69.31,83936.0
2021-06-25 09:50:00,72.27,72.44,72.16,72.33,107939.0,69.3292,69.4922,69.2236,69.3867,107939.0
2021-06-25 10:00:00,72.33,72.63,72.22,72.59,198196.0,69.3867,69.6745,69.2812,69.6361,198196.0
2021-06-25 10:10:00,72.58,72.7,72.56,72.68,116275.0,69.6265,69.7417,69.6074,69.7225,116275.0
2021-06-25 10:20:00,72.67,72.73,72.58,72.58,104638.0,69.7129,69.7704,69.6265,69.6265,104638.0
2021-06-25 10:30:00,72.58,72.62,72.47,72.47,42092.0,69.6265,69.6649,69.521,69.521,42092.0
2021-06-25 10:40:00,72.49,72.49,72.35,72.49,44382.0,69.5402,69.5402,69.4059,69.5402,44382.0
2021-06-25 10:50:00,72.46,72.51,72.39,72.41,34997.0,69.5114,69.5594,69.4443,69.4635,34997.0
2021-06-25 11:00:00,72.4,72.5,72.39,72.48,20469.0,69.4539,69.5498,69.4443,69.5306,20469.0
2021-06-25 11:10:00,72.47,72.56,72.43,72.56,38907.0,69.521,69.6074,69.4826,69.6074,38907.0
2021-06-25 11:20:00,72.56,72.76,72.56,72.73,82379.0,69.6074,69.7992,69.6074,69.7704,82379.0
2021-06-25 11:30:00,72.72,72.72,72.58,72.59,59479.0,69.7608,69.7608,69.6265,69.6361,59479.0
2021-06-25 11:40:00,72.58,72.66,72.58,72.64,18416.0,69.6265,69.7033,69.6265,69.6841,18416.0
2021-06-25 11:50:00,72.6,72.65,72.57,72.63,15236.0,69.6457,69.6937,69.617,69.6745,15236.0
2021-06-25 12:00:00,72.63,72.73,72.6,72.71,26539.0,69.6745,69.7704,69.6457,69.7513,26539.0
2021-06-25 12:10:00,72.72,72.76,72.68,72.76,17597.0,69.7608,69.7992,69.7225,69.7992,17597.0
2021-06-25 12:20:00,72.77,72.82,72.71,72.72,28752.0,69.8088,69.8568,69.7513,69.7608,28752.0
2021-06-25 12:30:00,72.73,72.8,72.7,72.73,15281.0,69.7704,69.8376,69.7417,69.7704,15281.0
2021-06-25 12:40:00,72.74,72.76,72.71,72.72,9070.0,69.78,69.7992,69.7513,69.7608,9070.0
2021-06-25 12:50:00,72.73,72.75,72.71,72.73,12960.0,69.7704,69.7896,69.7513,69.7704,12960.0
2021-06-25 13:00:00,72.73,72.73,72.62,72.66,27374.0,69.7704,69.7704,69.6649,69.7033,27374.0
2021-06-25 13:10:00,72.66,72.66,72.58,72.63,9739.0,69.7033,69.7033,69.6265,69.6745,9739.0
2021-06-25 13:20:00,72.59,72.63,72.54,72.62,13793.0,69.6361,69.6745,69.5882,69.6649,13793.0
2021-06-25 13:30:00,72.61,72.64,72.56,72.59,10444.0,69.6553,69.6841,69.6074,69.6361,10444.0
2021-06-25 13:40:00,72.58,72.72,72.57,72.68,12843.0,69.6265,69.7608,69.617,69.7225,12843.0
2021-06-25 13:50:00,72.67,72.76,72.66,72.71,6549.0,69.7129,69.7992,69.7033,69.7513,6549.0
2021-06-25 14:00:00,72.7,72.75,72.64,72.65,49365.0,69.7417,69.7896,69.6841,69.6937,49365.0
2021-06-25 14:10:00,72.64,72.68,72.6,72.68,16421.0,69.6841,69.7225,69.6457,69.7225,16421.0
2021-06-25 14:20:00,72.67,72.73,72.63,72.73,16226.0,69.7129,69.7704,69.6745,69.7704,16226.0
2021-06-25 14:30:00,72.72,72.74,72.66,72.69,24001.0,69.7608,69.78,69.7033,69.7321,24001.0
2021-06-25 14:40:00,72.67,72.73,72.65,72.66,5573.0,69.7129,69.7704,69.6937,69.7033,5573.0
2021-06-25 14:50:00,72.68,72.74,72.66,72.72,30927.0,69.7225,69.78,69.7033,69.7608,30927.0
2021-06-25 15:00:00,72.73,72.88,72.71,72.87,38328.0,69.7704,69.9143,69.7513,69.9047,38328.0
2021-06-25 15:10:00,72.87,72.98,72.85,72.91,73083.0,69.9047,70.0103,69.8856,69.9431,73083.0
2021-06-25 15:20:00,72.89,72.89,72.78,72.78,55776.0,69.9239,69.9239,69.8184,69.8184,55776.0
2021-06-25 15:30:00,72.78,72.8,72.67,72.78,36025.0,69.8184,69.8376,69.7129,69.8184,36025.0
2021-06-25 15:40:00,72.78,72.86,72.74,72.76,69591.0,69.8184,69.8952,69.78,69.7992,69591.0
2021-06-25 15:50:00,72.77,73.09,72.72,72.76,316333.0,69.8088,70.1158,69.7608,69.7992,316333.0
2021-06-28 09:30:00,72.67,72.75,71.99,72.03,359295.0,69.7129,69.7896,69.0606,69.0989,359295.0
2021-06-28 09:40:00,72.05,72.05,71.54,71.74,204726.0,69.1181,69.1181,68.6289,68.8207,204726.0
2021-06-28 09:50:00,71.68,72.06,71.65,72.04,126273.0,68.7632,69.1277,68.7344,69.1085,126273.0
2021-06-28 10:00:00,72.04,72.07,71.77,71.85,235106.0,69.1085,69.1373,68.8495,68.9263,235106.0
2021-06-28 10:10:00,71.86,72.01,71.73,71.95,174045.0,68.9358,69.0797,68.8111,69.0222,174045.0
2021-06-28 10:20:00,71.93,71.97,71.81,71.91,32993.0,69.003,69.0414,68.8879,68.9838,32993.0
2021-06-28 10:30:00,71.91,71.91,71.56,71.64,76551.0,68.9838,68.9838,68.6481,68.7248,76551.0
2021-06-28 10:40:00,71.65,71.72,71.59,71.72,56039.0,68.7344,68.8015,68.6768,68.8015,56039.0
2021-06-28 10:50:00,71.77,71.87,71.7,71.71,40531.0,68.8495,68.9454,68.7824,68.7919,40531.0
2021-06-28 11:00:00,71.72,71.89,71.61,71.77,51078.0,68.8015,68.9646,68.696,68.8495,51078.0
2021-06-28 11:10:00,71.74,71.74,71.47,71.47,61307.0,68.8207,68.8207,68.5617,68.5617,61307.0
2021-06-28 11:20:00,71.49,71.5,71.34,71.36,64373.0,68.5809,68.5905,68.437,68.4562,64373.0
2021-06-28 11:30:00,71.33,71.46,71.22,71.44,72210.0,68.4274,68.5521,68.3219,68.5329,72210.0
2021-06-28 11:40:00,71.41,71.58,71.39,71.58,52251.0,68.5042,68.6672,68.485,68.6672,52251.0
2021-06-28 11:50:00,71.56,71.62,71.51,71.6,19569.0,68.6481,68.7056,68.6001,68.6864,19569.0
2021-06-28 12:00:00,71.59,71.63,71.53,71.57,29575.0,68.6768,68.7152,68.6193,68.6576,29575.0
2021-06-28 12:10:00,71.6,71.62,71.48,71.56,16713.0,68.6864,68.7056,68.5713,68.6481,16713.0
2021-06-28 12:20:00,71.52,71.53,71.32,71.36,40750.0,68.6097,68.6193,68.4178,68.4562,40750.0
2021-06-28 12:30:00,71.37,71.45,71.29,71.35,23421.0,68.4658,68.5425,68.389,68.4466,23421.0
2021-06-28 12:40:00,71.35,71.45,71.31,71.45,33966.0,68.4466,68.5425,68.4082,68.5425,33966.0
2021-06-28 12:50:00,71.45,71.45,71.32,71.32,43136.0,68.5425,68.5425,68.4178,68.4178,43136.0
2021-06-28 13:00:00,71.31,71.34,71.21,71.26,85594.0,68.4082,68.437,68.3123,68.3603,85594.0
2021-06-28 13:10:00,71.26,71.26,71.11,71.19,57428.0,68.3603,68.3603,68.2164,68.2931,57428.0
2021-06-28 13:20:00,71.2,71.26,71.09,71.16,41118.0,68.3027,68.3603,68.1972,68.2643,41118.0
2021-06-28 13:30:00,71.19,71.29,71.13,71.27,25981.0,68.2931,68.389,68.2355,68.3699,25981.0
2021-06-28 13:40:00,71.29,71.46,71.28,71.46,28811.0,68.389,68.5521,68.3794,68.5521,28811.0
2021-06-28 13:50:00,71.47,71.59,71.45,71.57,28735.0,68.5617,68.6768,68.5425,68.6576,28735.0
2021-06-28 14:00:00,71.56,71.69,71.56,71.64,33562.0,68.6481,68.7728,68.6481,68.7248,33562.0
2021-06-28 14:10:00,71.61,71.64,71.57,71.61,43936.0,68.696,68.7248,68.6576,68.696,43936.0
2021-06-28 14:20:00,71.62,71.66,71.6,71.66,19873.0,68.7056,68.744,68.6864,68.744,19873.0
2021-06-28 14:30:00,71.65,71.67,71.6,71.62,15697.0,68.7344,68.7536,68.6864,68.7056,15697.0
2021-06-28 14:40:00,71.62,71.66,71.52,71.57,38602.0,68.7056,68.744,68.6097,68.6576,38602.0
2021-06-28 14:50:00,71.57,71.62,71.4,71.4,33873.0,68.6576,68.7056,68.4946,68.4946,33873.0
2021-06-28 15:00:00,71.41,71.49,71.37,71.39,46348.0,68.5042,68.5809,68.4658,68.485,46348.0
2021-06-28 15:10:00,71.39,71.46,71.27,71.45,59145.0,68.485,68.5521,68.3699,68.5425,59145.0
2021-06-28 15:20:00,71.47,71.54,71.47,71.5,44505.0,68.5617,68.6289,68.5617,68.5905,44505.0
2021-06-28 15:30:00,71.51,71.61,71.49,71.59,35010.0,68.6001,68.696,68.5809,68.6768,35010.0
2021-06-28 15:40:00,71.61,71.65,71.56,71.65,36403.0,68.696,68.7344,68.6481,68.7344,36403.0
2021-06-28 15:50:00,71.65,71.82,71.65,71.72,112567.0,68.7344,68.8975,68.7344,68.8015,112567.0
2021-06-29 09:30:00,72.45,72.94,72.45,72.65,276634.0,69.5018,69.9719,69.5018,69.6937,276634.0
2021-06-29 09:40:00,72.66,72.77,72.19,72.38,132792.0,69.7033,69.8088,69.2524,69.4347,132792.0
2021-06-29 09:50:00,72.37,72.52,72.23,72.35,76726.0,69.4251,69.569,69.2908,69.4059,76726.0
2021-06-29 10:00:00,72.37,72.66,72.18,72.57,90086.0,69.4251,69.7033,69.2428,69.617,90086.0
2021-06-29 10:10:00,72.56,72.71,72.51,72.57,41221.0,69.6074,69.7513,69.5594,69.617,41221.0
2021-06-29 10:20:00,72.59,72.66,72.53,72.6,21480.0,69.6361,69.7033,69.5786,69.6457,21480.0
2021-06-29 10:30:00,72.65,72.79,72.54,72.58,44368.0,69.6937,69.828,69.5882,69.6265,44368.0
2021-06-29 10:40:00,72.57,72.59,72.44,72.54,26407.0,69.617,69.6361,69.4922,69.5882,26407.0
2021-06-29 10:50:00,72.51,72.62,72.47,72.51,19260.0,69.5594,69.6649,69.521,69.5594,19260.0
2021-06-29 11:00:00,72.49,72.57,72.36,72.42,42746.0,69.5402,69.617,69.4155,69.4731,42746.0
2021-06-29 11:10:00,72.4,72.55,72.37,72.51,59066.0,69.4539,69.5978,69.4251,69.5594,59066.0
2021-06-29 11:20:00,72.52,72.52,72.43,72.46,16618.0,69.569,69.569,69.4826,69.5114,16618.0
2021-06-29 11:30:00,72.47,72.48,72.26,72.32,21628.0,69.521,69.5306,69.3196,69.3771,21628.0
2021-06-29 11:40:00,72.31,72.34,72.18,72.19,38591.0,69.3675,69.3963,69.2428,69.2524,38591.0
2021-06-29 11:50:00,72.2,72.27,72.15,72.2,84561.0,69.262,69.3292,69.214,69.262,84561.0
2021-06-29 12:00:00,72.21,72.3,72.2,72.2,35295.0,69.2716,69.3579,69.262,69.262,35295.0
2021-06-29 12:10:00,72.23,72.26,72.1,72.15,39610.0,69.2908,69.3196,69.1661,69.214,39610.0
2021-06-29 12:20:00,72.15,72.2,72.03,72.04,50260.0,69.214,69.262,69.0989,69.1085,50260.0
2021-06-29 12:30:00,72.02,72.04,71.92,71.98,36119.0,69.0893,69.1085,68.9934,69.051,36119.0
2021-06-29 12:40:00,72.01,72.04,71.94,72.03,45271.0,69.0797,69.1085,69.0126,69.0989,45271.0
2021-06-29 12:50:00,72.02,72.04,71.95,72.04,31946.0,69.0893,69.1085,69.0222,69.1085,31946.0
2021-06-29 13:00:00,72.06,72.08,71.97,72.02,12847.0,69.1277,69.1469,69.0414,69.0893,12847.0
2021-06-29 13:10:00,72.02,72.03,71.97,72.0,15417.0,69.0893,69.0989,69.0414,69.0701,15417.0
2021-06-29 13:20:00,71.99,71.99,71.91,71.94,38013.0,69.0606,69.0606,68.9838,69.0126,38013.0
2021-06-29 13:30:00,71.92,71.96,71.83,71.86,22202.0,68.9934,69.0318,68.9071,68.9358,22202.0
2021-06-29 13:40:00,71.85,71.93,71.85,71.87,21811.0,68.9263,69.003,68.9263,68.9454,21811.0
2021-06-29 13:50:00,71.88,72.0,71.84,71.97,30928.0,68.955,69.0701,68.9167,69.0414,30928.0
2021-06-29 14:00:00,71.96,72.07,71.87,72.06,43263.0,69.0318,69.1373,68.9454,69.1277,43263.0
2021-06-29 14:10:00,72.07,72.08,71.98,71.98,29812.0,69.1373,69.1469,69.051,69.051,29812.0
2021-06-29 14:20:00,71.98,72.0,71.87,71.88,19607.0,69.051,69.0701,68.9454,68.955,19607.0
2021-06-29 14:30:00,71.87,71.9,71.66,71.66,51340.0,68.9454,68.9742,68.744,68.744,51340.0
2021-06-29 14:40:00,71.66,71.73,71.61,71.7,72228.0,68.744,68.8111,68.696,68.7824,72228.0
2021-06-29 14:50:00,71.72,71.83,71.63,71.8,47124.0,68.8015,68.9071,68.7152,68.8783,47124.0
2021-06-29 15:00:00,71.81,71.81,71.69,71.74,27226.0,68.8879,68.8879,68.7728,68.8207,27226.0
2021-06-29 15:10:00,71.73,71.91,71.72,71.89,33439.0,68.8111,68.9838,68.8015,68.9646,33439.0
2021-06-29 15:20:00,71.88,71.94,71.85,71.91,18883.0,68.955,69.0126,68.9263,68.9838,18883.0
2021-06-29 15:30:00,71.9,71.9,71.82,71.86,22032.0,68.9742,68.9742,68.8975,68.9358,22032.0
2021-06-29 15:40:00,71.83,71.83,71.74,71.76,45644.0,68.9071,68.9071,68.8207,68.8399,45644.0
2021-06-29 15:50:00,71.75,71.91,71.73,71.77,124662.0,68.8303,68.9838,68.8111,68.8495,124662.0
2021-06-30 09:30:00,71.45,72.28,71.45,72.18,279582.0,68.5425,69.3388,68.5425,69.2428,279582.0
2021-06-30 09:40:00,72.19,72.4,72.08,72.21,196275.0,69.2524,69.4539,69.1469,69.2716,196275.0
2021-06-30 09:50:00,72.22,72.48,72.07,72.19,60188.0,69.2812,69.5306,69.1373,69.2524,60188.0
2021-06-30 10:00:00,72.22,72.39,72.18,72.35,71242.0,69.2812,69.4443,69.2428,69.4059,71242.0
2021-06-30 10:10:00,72.39,72.59,72.39,72.53,94066.0,69.4443,69.6361,69.4443,69.5786,94066.0
2021-06-30 10:20:00,72.52,72.63,72.42,72.49,39082.0,69.569,69.6745,69.4731,69.5402,39082.0
2021-06-30 10:30:00,72.47,72.71,72.4,72.66,45877.0,69.521,69.7513,69.4539,69.7033,45877.0
2021-06-30 10:40:00,72.68,72.76,72.55,72.75,35880.0,69.7225,69.7992,69.5978,69.7896,35880.0
2021-06-30 10:50:00,72.72,72.73,72.52,72.59,62218.0,69.7608,69.7704,69.569,69.6361,62218.0
2021-06-30 11:00:00,72.57,72.65,72.39,72.45,37635.0,69.617,69.6937,69.4443,69.5018,37635.0
2021-06-30 11:10:00,72.44,72.47,72.32,72.47,28543.0,69.4922,69.521,69.3771,69.521,28543.0
2021-06-30 11:20:00,72.45,72.61,72.43,72.58,41532.0,69.5018,69.6553,69.4826,69.6265,41532.0
2021-06-30 11:30:00,72.6,72.72,72.59,72.71,30309.0,69.6457,69.7608,69.6361,69.7513,30309.0
2021-06-30 11:40:00,72.68,72.7,72.56,72.56,23662.0,69.7225,69.7417,69.6074,69.6074,23662.0
2021-06-30 11:50:00,72.6,72.67,72.59,72.61,12934.0,69.6457,69.7129,69.6361,69.6553,12934.0
2021-06-30 12:00:00,72.6,72.67,72.55,72.61,20089.0,69.6457,69.7129,69.5978,69.6553,20089.0
2021-06-30 12:10:00,72.65,72.76,72.65,72.74,18815.0,69.6937,69.7992,69.6937,69.78,18815.0
2021-06-30 12:20:00,72.72,72.83,72.69,72.75,27790.0,69.7608,69.8664,69.7321,69.7896,27790.0
2021-06-30 12:30:00,72.73,72.97,72.73,72.97,66637.0,69.7704,70.0007,69.7704,70.0007,66637.0
2021-06-30 12:40:00,72.97,73.03,72.94,72.94,58509.0,70.0007,70.0582,69.9719,69.9719,58509.0
2021-06-30 12:50:00,72.94,73.03,72.9,72.93,29326.0,69.9719,70.0582,69.9335,69.9623,29326.0
2021-06-30 13:00:00,72.95,72.95,72.88,72.91,27377.0,69.9815,69.9815,69.9143,69.9431,27377.0
2021-06-30 13:10:00,72.89,72.9,72.79,72.82,55929.0,69.9239,69.9335,69.828,69.8568,55929.0
2021-06-30 13:20:00,72.8,72.9,72.79,72.84,13483.0,69.8376,69.9335,69.828,69.876,13483.0
2021-06-30 13:30:00,72.85,72.87,72.81,72.86,14803.0,69.8856,69.9047,69.8472,69.8952,14803.0
2021-06-30 13:40:00,72.86,72.86,72.76,72.8,9756.0,69.8952,69.8952,69.7992,69.8376,9756.0
2021-06-30 13:50:00,72.79,72.87,72.78,72.86,9559.0,69.828,69.9047,69.8184,69.8952,9559.0
2021-06-30 14:00:00,72.85,72.87,72.79,72.84,20678.0,69.8856,69.9047,69.828,69.876,20678.0
2021-06-30 14:10:00,72.82,72.93,72.76,72.9,44319.0,69.8568,69.9623,69.7992,69.9335,44319.0
2021-06-30 14:20:00,72.91,72.97,72.9,72.96,10330.0,69.9431,70.0007,69.9335,69.9911,10330.0
2021-06-30 14:30:00,72.97,72.97,72.93,72.95,55411.0,70.0007,70.0007,69.9623,69.9815,55411.0
2021-06-30 14:40:00,72.97,72.99,72.95,72.97,13222.0,70.0007,70.0199,69.9815,70.0007,13222.0
2021-06-30 14:50:00,72.96,72.97,72.86,72.94,19837.0,69.9911,70.0007,69.8952,69.9719,19837.0
2021-06-30 15:00:00,72.94,72.95,72.89,72.94,13837.0,69.9719,69.9815,69.9239,69.9719,13837.0
2021-06-30 15:10:00,72.95,73.02,72.95,72.96,33022.0,69.9815,70.0486,69.9815,69.9911,33022.0
2021-06-30 15:20:00,73.0,73.14,73.0,73.08,44339.0,70.0295,70.1638,70.0295,70.1062,44339.0
2021-06-30 15:30:00,73.07,73.15,72.94,73.09,60291.0,70.0966,70.1734,69.9719,70.1158,60291.0
2021-06-30 15:40:00,73.09,73.19,73.0,73.09,60218.0,70.1158,70.2117,70.0295,70.1158,60218.0
2021-06-30 15:50:00,73.08,73.4,72.99,73.09,185155.0,70.1062,70.4132,70.0199,70.1158,185155.0
2021-07-01 09:30:00,73.56,73.73,73.03,73.17,212274.0,70.5667,70.7297,70.0582,70.1925,212274.0
2021-07-01 09:40:00,73.2,73.6,73.14,73.56,88052.0,70.2213,70.605,70.1638,70.5667,88052.0
2021-07-01 09:50:00,73.57,73.73,73.37,73.65,87446.0,70.5763,70.7297,70.3844,70.653,87446.0
2021-07-01 10:00:00,73.6,73.7,73.48,73.66,23546.0,70.605,70.701,70.4899,70.6626,23546.0
2021-07-01 10:10:00,73.68,73.73,73.56,73.72,39847.0,70.6818,70.7297,70.5667,70.7202,39847.0
2021-07-01 10:20:00,73.71,73.73,73.48,73.5,47469.0,70.7106,70.7297,70.4899,70.5091,47469.0
2021-07-01 10:30:00,73.5,73.52,73.43,73.47,35061.0,70.5091,70.5283,70.442,70.4803,35061.0
2021-07-01 10:40:00,73.46,73.58,73.46,73.55,32639.0,70.4707,70.5859,70.4707,70.5571,32639.0
2021-07-01 10:50:00,73.56,73.62,73.44,73.46,15352.0,70.5667,70.6242,70.4516,70.4707,15352.0
2021-07-01 11:00:00,73.46,73.71,73.44,73.65,42251.0,70.4707,70.7106,70.4516,70.653,42251.0
2021-07-01 11:10:00,73.63,73.65,73.47,73.48,35470.0,70.6338,70.653,70.4803,70.4899,35470.0
2021-07-01 11:20:00,73.48,73.64,73.44,73.62,54494.0,70.4899,70.6434,70.4516,70.6242,54494.0
2021-07-01 11:30:00,73.61,73.65,73.54,73.62,24685.0,70.6146,70.653,70.5475,70.6242,24685.0
2021-07-01 11:40:00,73.6,73.62,73.54,73.58,23810.0,70.605,70.6242,70.5475,70.5859,23810.0
2021-07-01 11:50:00,73.6,73.64,73.55,73.57,13334.0,70.605,70.6434,70.5571,70.5763,13334.0
2021-07-01 12:00:00,73.59,73.63,73.55,73.56,9945.0,70.5954,70.6338,70.5571,70.5667,9945.0
2021-07-01 12:10:00,73.59,73.61,73.53,73.54,9710.0,70.5954,70.6146,70.5379,70.5475,9710.0
2021-07-01 12:20:00,73.52,73.54,73.45,73.51,19245.0,70.5283,70.5475,70.4611,70.5187,19245.0
2021-07-01 12:30:00,73.53,73.62,73.49,73.59,25292.0,70.5379,70.6242,70.4995,70.5954,25292.0
2021-07-01 12:40:00,73.57,73.59,73.52,73.53,18877.0,70.5763,70.5954,70.5283,70.5379,18877.0
2021-07-01 12:50:00,73.53,73.59,73.53,73.57,10065.0,70.5379,70.5954,70.5379,70.5763,10065.0
2021-07-01 13:00:00,73.53,73.65,73.53,73.65,10128.0,70.5379,70.653,70.5379,70.653,10128.0
2021-07-01 13:10:00,73.63,73.65,73.6,73.65,11620.0,70.6338,70.653,70.605,70.653,11620.0
2021-07-01 13:20:00,73.64,73.67,73.6,73.6,12632.0,70.6434,70.6722,70.605,70.605,12632.0
2021-07-01 13:30:00,73.61,73.73,73.56,73.7,33638.0,70.6146,70.7297,70.5667,70.701,33638.0
2021-07-01 13:40:00,73.7,73.72,73.64,73.64,9187.0,70.701,70.7202,70.6434,70.6434,9187.0
2021-07-01 13:50:00,73.65,73.68,73.62,73.64,12704.0,70.653,70.6818,70.6242,70.6434,12704.0
2021-07-01 14:00:00,73.64,73.66,73.5,73.52,18539.0,70.6434,70.6626,70.5091,70.5283,18539.0
2021-07-01 14:10:00,73.51,73.61,73.5,73.59,24365.0,70.5187,70.6146,70.5091,70.5954,24365.0
2021-07-01 14:20:00,73.59,73.73,73.56,73.72,30277.0,70.5954,70.7297,70.5667,70.7202,30277.0
2021-07-01 14:30:00,73.72,73.81,73.69,73.74,22595.0,70.7202,70.8065,70.6914,70.7393,22595.0
2021-07-01 14:40:00,73.72,73.83,73.72,73.79,20822.0,70.7202,70.8257,70.7202,70.7873,20822.0
2021-07-01 14:50:00,73.78,73.8,73.73,73.8,5984.0,70.7777,70.7969,70.7297,70.7969,5984.0
2021-07-01 15:00:00,73.82,73.83,73.7,73.81,19612.0,70.8161,70.8257,70.701,70.8065,19612.0
2021-07-01 15:10:00,73.81,73.84,73.77,73.84,33843.0,70.8065,70.8353,70.7681,70.8353,33843.0
2021-07-01 15:20:00,73.82,73.86,73.76,73.79,16299.0,70.8161,70.8545,70.7585,70.7873,16299.0
2021-07-01 15:30:00,73.8,73.88,73.74,73.78,30906.0,70.7969,70.8736,70.7393,70.7777,30906.0
2021-07-01 15:40:00,73.76,73.81,73.7,73.76,68558.0,70.7585,70.8065,70.701,70.7585,68558.0
2021-07-01 15:50:00,73.8,73.97,73.7,73.91,131559.0,70.7969,70.96,70.701,70.9024,131559.0
2021-07-02 09:30:00,74.37,74.46,73.91,74.05,202320.0,71.3437,71.43,70.9024,71.0367,202320.0
2021-07-02 09:40:00,74.05,74.18,73.81,74.14,78300.0,71.0367,71.1614,70.8065,71.1231,78300.0
2021-07-02 09:50:00,74.13,74.24,74.01,74.13,56481.0,71.1135,71.219,70.9984,71.1135,56481.0
2021-07-02 10:00:00,74.16,74.23,74.09,74.17,83727.0,71.1423,71.2094,71.0751,71.1518,83727.0
2021-07-02 10:10:00,74.16,74.25,74.05,74.22,40027.0,71.1423,71.2286,71.0367,71.1998,40027.0
2021-07-02 10:20:00,74.22,74.35,74.12,74.28,62439.0,71.1998,71.3245,71.1039,71.2574,62439.0
2021-07-02 10:30:00,74.28,74.38,74.19,74.3,50551.0,71.2574,71.3533,71.171,71.2766,50551.0
2021-07-02 10:40:00,74.27,74.31,74.17,74.2,22283.0,71.2478,71.2861,71.1518,71.1806,22283.0
2021-07-02 10:50:00,74.2,74.28,74.19,74.26,38586.0,71.1806,71.2574,71.171,71.2382,38586.0
2021-07-02 11:00:00,74.25,74.29,74.16,74.24,12650.0,71.2286,71.267,71.1423,71.219,12650.0
2021-07-02 11:10:00,74.25,74.35,74.23,74.26,23539.0,71.2286,71.3245,71.2094,71.2382,23539.0
2021-07-02 11:20:00,74.31,74.39,74.28,74.39,7812.0,71.2861,71.3629,71.2574,71.3629,7812.0
2021-07-02 11:30:00,74.39,74.39,74.33,74.37,16699.0,71.3629,71.3629,71.3053,71.3437,16699.0
2021-07-02 11:40:00,74.37,74.51,74.34,74.51,64858.0,71.3437,71.478,71.3149,71.478,64858.0
2021-07-02 11:50:00,74.52,74.74,74.52,74.66,91758.0,71.4876,71.6987,71.4876,71.6219,91758.0
2021-07-02 12:00:00,74.68,74.73,74.64,74.71,24490.0,71.6411,71.6891,71.6027,71.6699,24490.0
2021-07-02 12:10:00,74.7,74.73,74.58,74.66,19419.0,71.6603,71.6891,71.5452,71.6219,19419.0
2021-07-02 12:20:00,74.65,74.69,74.59,74.66,8466.0,71.6123,71.6507,71.5548,71.6219,8466.0
2021-07-02 12:30:00,74.66,74.77,74.62,74.75,14235.0,71.6219,71.7274,71.5835,71.7082,14235.0
2021-07-02 12:40:00,74.75,74.92,74.75,74.91,49515.0,71.7082,71.8713,71.7082,71.8617,49515.0
2021-07-02 12:50:00,74.91,75.04,74.89,75.01,85634.0,71.8617,71.9864,71.8425,71.9577,85634.0
2021-07-02 13:00:00,75.01,75.13,74.98,74.99,93151.0,71.9577,72.0728,71.9289,71.9385,93151.0
2021-07-02 13:10:00,75.0,75.01,74.92,74.93,26592.0,71.9481,71.9577,71.8713,71.8809,26592.0
2021-07-02 13:20:00,74.93,75.0,74.92,74.94,29657.0,71.8809,71.9481,71.8713,71.8905,29657.0
2021-07-02 13:30:00,74.93,74.94,74.75,74.84,36586.0,71.8809,71.8905,71.7082,71.7946,36586.0
2021-07-02 13:40:00,74.84,74.92,74.83,74.91,33591.0,71.7946,71.8713,71.785,71.8617,33591.0
2021-07-02 13:50:00,74.92,74.93,74.82,74.88,28495.0,71.8713,71.8809,71.7754,71.833,28495.0
2021-07-02 14:00:00,74.88,75.02,74.87,74.96,15653.0,71.833,71.9673,71.8234,71.9097,15653.0
2021-07-02 14:10:00,74.98,75.0,74.93,74.96,18116.0,71.9289,71.9481,71.8809,71.9097,18116.0
2021-07-02 14:20:00,74.97,75.05,74.97,75.02,17761.0,71.9193,71.996,71.9193,71.9673,17761.0
2021-07-02 14:30:00,75.01,75.02,74.95,74.98,11832.0,71.9577,71.9673,71.9001,71.9289,11832.0
2021-07-02 14:40:00,74.97,75.0,74.83,74.86,14414.0,71.9193,71.9481,71.785,71.8138,14414.0
2021-07-02 14:50:00,74.86,74.91,74.83,74.86,8905.0,71.8138,71.8617,71.785,71.8138,8905.0
2021-07-02 15:00:00,74.86,75.03,74.84,75.0,79554.0,71.8138,71.9768,71.7946,71.9481,79554.0
2021-07-02 15:10:00,75.0,75.08,74.95,75.02,65085.0,71.9481,72.0248,71.9001,71.9673,65085.0
2021-07-02 15:20:00,75.0,75.04,74.96,75.01,18257.0,71.9481,71.9864,71.9097,71.9577,18257.0
2021-07-02 15:30:00,75.0,75.01,74.88,74.97,27876.0,71.9481,71.9577,71.833,71.9193,27876.0
2021-07-02 15:40:00,74.97,75.05,74.93,75.02,39441.0,71.9193,71.996,71.8809,71.9673,39441.0
2021-07-02 15:50:00,75.03,75.18,74.85,74.94,112323.0,71.9768,72.1207,71.8042,71.8905,112323.0
2021-07-06 09:30:00,74.82,75.06,73.93,74.07,156251.0,71.7754,72.0056,70.9216,71.0559,156251.0
2021-07-06 09:40:00,74.06,74.43,73.96,74.28,138730.0,71.0463,71.4013,70.9504,71.2574,138730.0
2021-07-06 09:50:00,74.27,74.27,74.05,74.1,59942.0,71.2478,71.2478,71.0367,71.0847,59942.0
2021-07-06 10:00:00,74.06,74.06,73.61,73.66,200796.0,71.0463,71.0463,70.6146,70.6626,200796.0
2021-07-06 10:10:00,73.67,73.68,73.4,73.55,112572.0,70.6722,70.6818,70.4132,70.5571,112572.0
2021-07-06 10:20:00,73.55,73.55,73.19,73.38,120343.0,70.5571,70.5571,70.2117,70.394,120343.0
2021-07-06 10:30:00,73.38,73.38,72.9,73.28,159409.0,70.394,70.394,69.9335,70.2981,159409.0
2021-07-06 10:40:00,73.27,73.27,72.97,73.0,56037.0,70.2885,70.2885,70.0007,70.0295,56037.0
2021-07-06 10:50:00,73.0,73.0,72.43,72.44,169759.0,70.0295,70.0295,69.4826,69.4922,169759.0
2021-07-06 11:00:00,72.43,72.54,72.21,72.53,107900.0,69.4826,69.5882,69.2716,69.5786,107900.0
2021-07-06 11:10:00,72.51,72.51,72.15,72.34,79986.0,69.5594,69.5594,69.214,69.3963,79986.0
2021-07-06 11:20:00,72.34,72.56,72.15,72.56,57892.0,69.3963,69.6074,69.214,69.6074,57892.0
2021-07-06 11:30:00,72.56,72.83,72.49,72.83,105981.0,69.6074,69.8664,69.5402,69.8664,105981.0
2021-07-06 11:40:00,72.84,72.93,72.75,72.92,66241.0,69.876,69.9623,69.7896,69.9527,66241.0
2021-07-06 11:50:00,72.91,72.91,72.72,72.79,24527.0,69.9431,69.9431,69.7608,69.828,24527.0
2021-07-06 12:00:00,72.7,72.72,72.4,72.41,49234.0,69.7417,69.7608,69.4539,69.4635,49234.0
2021-07-06 12:10:00,72.43,72.72,72.42,72.63,34238.0,69.4826,69.7608,69.4731,69.6745,34238.0
2021-07-06 12:20:00,72.58,72.73,72.46,72.64,31343.0,69.6265,69.7704,69.5114,69.6841,31343.0
2021-07-06 12:30:00,72.59,72.59,72.39,72.51,26681.0,69.6361,69.6361,69.4443,69.5594,26681.0
2021-07-06 12:40:00,72.54,72.59,72.39,72.59,22493.0,69.5882,69.6361,69.4443,69.6361,22493.0
2021-07-06 12:50:00,72.58,72.72,72.54,72.72,21783.0,69.6265,69.7608,69.5882,69.7608,21783.0
2021-07-06 13:00:00,72.75,72.94,72.72,72.94,47727.0,69.7896,69.9719,69.7608,69.9719,47727.0
2021-07-06 13:10:00,72.94,72.99,72.83,72.94,23929.0,69.9719,70.0199,69.8664,69.9719,23929.0
2021-07-06 13:20:00,72.95,73.06,72.88,72.95,38414.0,69.9815,70.087,69.9143,69.9815,38414.0
2021-07-06 13:30:00,72.94,72.99,72.9,72.94,15233.0,69.9719,70.0199,69.9335,69.9719,15233.0
2021-07-06 13:40:00,72.94,72.99,72.9,72.99,28291.0,69.9719,70.0199,69.9335,70.0199,28291.0
2021-07-06 13:50:00,73.0,73.1,72.99,73.03,32695.0,70.0295,70.1254,70.0199,70.0582,32695.0
2021-07-06 14:00:00,73.05,73.19,73.05,73.18,19658.0,70.0774,70.2117,70.0774,70.2021,19658.0
2021-07-06 14:10:00,73.17,73.18,73.04,73.17,14190.0,70.1925,70.2021,70.0678,70.1925,14190.0
2021-07-06 14:20:00,73.17,73.28,73.16,73.27,24514.0,70.1925,70.2981,70.1829,70.2885,24514.0
2021-07-06 14:30:00,73.27,73.39,73.26,73.29,29350.0,70.2885,70.4036,70.2789,70.3077,29350.0
2021-07-06 14:40:00,73.31,73.32,73.23,73.27,36747.0,70.3268,70.3364,70.2501,70.2885,36747.0
2021-07-06 14:50:00,73.27,73.32,73.14,73.2,31243.0,70.2885,70.3364,70.1638,70.2213,31243.0
2021-07-06 15:00:00,73.22,73.4,73.2,73.39,53640.0,70.2405,70.4132,70.2213,70.4036,53640.0
2021-07-06 15:10:00,73.4,73.5,73.38,73.43,81468.0,70.4132,70.5091,70.394,70.442,81468.0
2021-07-06 15:20:00,73.43,73.59,73.39,73.56,84510.0,70.442,70.5954,70.4036,70.5667,84510.0
2021-07-06 15:30:00,73.57,73.62,73.41,73.58,69463.0,70.5763,70.6242,70.4228,70.5859,69463.0
2021-07-06 15:40:00,73.6,73.7,73.52,73.7,84796.0,70.605,70.701,70.5283,70.701,84796.0
2021-07-06 15:50:00,73.7,73.76,73.44,73.58,117049.0,70.701,70.7585,70.4516,70.5859,117049.0
2021-07-07 09:30:00,73.46,74.25,73.39,74.24,264116.0,70.4707,71.2286,70.4036,71.219,264116.0
2021-07-07 09:40:00,74.23,74.33,73.84,74.02,127756.0,71.2094,71.3053,70.8353,71.0079,127756.0
2021-07-07 09:50:00,74.0,74.01,73.58,73.67,64388.0,70.9888,70.9984,70.5859,70.6722,64388.0
2021-07-07 10:00:00,73.63,73.81,73.49,73.63,76630.0,70.6338,70.8065,70.4995,70.6338,76630.0
2021-07-07 10:10:00,73.64,73.75,73.59,73.64,59513.0,70.6434,70.7489,70.5954,70.6434,59513.0
2021-07-07 10:20:00,73.6,73.62,73.03,73.05,113012.0,70.605,70.6242,70.0582,70.0774,113012.0
2021-07-07 10:30:00,73.06,73.1,72.76,72.85,126176.0,70.087,70.1254,69.7992,69.8856,126176.0
2021-07-07 10:40:00,72.88,73.11,72.67,73.05,51279.0,69.9143,70.135,69.7129,70.0774,51279.0
2021-07-07 10:50:00,73.01,73.29,72.95,73.2,33868.0,70.039,70.3077,69.9815,70.2213,33868.0
2021-07-07 11:00:00,73.16,73.49,73.14,73.34,90947.0,70.1829,70.4995,70.1638,70.3556,90947.0
2021-07-07 11:10:00,73.32,73.7,73.32,73.68,92937.0,70.3364,70.701,70.3364,70.6818,92937.0
2021-07-07 11:20:00,73.68,73.95,73.67,73.92,59425.0,70.6818,70.9408,70.6722,70.912,59425.0
2021-07-07 11:30:00,73.9,74.27,73.9,74.22,83143.0,70.8928,71.2478,70.8928,71.1998,83143.0
2021-07-07 11:40:00,74.21,74.3,74.11,74.16,69630.0,71.1902,71.2766,71.0943,71.1423,69630.0
2021-07-07 11:50:00,74.22,74.22,73.86,73.92,117943.0,71.1998,71.1998,70.8545,70.912,117943.0
2021-07-07 12:00:00,73.94,74.11,73.94,74.06,28223.0,70.9312,71.0943,70.9312,71.0463,28223.0
2021-07-07 12:10:00,74.05,74.21,74.01,74.13,18967.0,71.0367,71.1902,70.9984,71.1135,18967.0
2021-07-07 12:20:00,74.16,74.19,73.9,73.91,20539.0,71.1423,71.171,70.8928,70.9024,20539.0
2021-07-07 12:30:00,73.93,74.07,73.9,74.01,24518.0,70.9216,71.0559,70.8928,70.9984,24518.0
2021-07-07 12:40:00,74.01,74.01,73.76,73.88,40724.0,70.9984,70.9984,70.7585,70.8736,40724.0
2021-07-07 12:50:00,73.87,73.95,73.85,73.93,127340.0,70.8641,70.9408,70.8449,70.9216,127340.0
2021-07-07 13:00:00,73.93,73.96,73.82,73.86,113246.0,70.9216,70.9504,70.8161,70.8545,113246.0
2021-07-07 13:10:00,73.83,73.9,73.77,73.85,20219.0,70.8257,70.8928,70.7681,70.8449,20219.0
2021-07-07 13:20:00,73.88,73.88,73.69,73.78,11106.0,70.8736,70.8736,70.6914,70.7777,11106.0
2021-07-07 13:30:00,73.76,73.82,73.72,73.81,14089.0,70.7585,70.8161,70.7202,70.8065,14089.0
2021-07-07 13:40:00,73.8,74.04,73.79,74.02,44537.0,70.7969,71.0271,70.7873,71.0079,44537.0
2021-07-07 13:50:00,74.02,74.04,73.75,73.76,33717.0,71.0079,71.0271,70.7489,70.7585,33717.0
2021-07-07 14:00:00,73.79,74.15,73.76,74.15,49320.0,70.7873,71.1327,70.7585,71.1327,49320.0
2021-07-07 14:10:00,74.12,74.2,73.94,74.2,20545.0,71.1039,71.1806,70.9312,71.1806,20545.0
2021-07-07 14:20:00,74.19,74.19,73.95,73.96,23743.0,71.171,71.171,70.9408,70.9504,23743.0
2021-07-07 14:30:00,73.91,73.98,73.76,73.79,40928.0,70.9024,70.9696,70.7585,70.7873,40928.0
2021-07-07 14:40:00,73.78,74.02,73.76,74.02,11650.0,70.7777,71.0079,70.7585,71.0079,11650.0
2021-07-07 14:50:00,74.02,74.13,73.97,74.1,28721.0,71.0079,71.1135,70.96,71.0847,28721.0
2021-07-07 15:00:00,74.08,74.23,74.08,74.21,39764.0,71.0655,71.2094,71.0655,71.1902,39764.0
2021-07-07 15:10:00,74.22,74.23,74.11,74.11,9323.0,71.1998,71.2094,71.0943,71.0943,9323.0
2021-07-07 15:20:00,74.17,74.27,74.15,74.22,25943.0,71.1518,71.2478,71.1327,71.1998,25943.0
2021-07-07 15:30:00,74.2,74.35,74.16,74.27,44678.0,71.1806,71.3245,71.1423,71.2478,44678.0
2021-07-07 15:40:00,74.3,74.37,74.19,74.23,59168.0,71.2766,71.3437,71.171,71.2094,59168.0
2021-07-07 15:50:00,74.24,74.41,74.12,74.28,59172.0,71.219,71.3821,71.1039,71.2574,59172.0
2021-07-08 09:30:00,71.51,72.11,71.32,71.69,362210.0,68.6001,69.1757,68.4178,68.7728,362210.0
2021-07-08 09:40:00,71.71,71.85,71.01,71.46,232950.0,68.7919,68.9263,68.1204,68.5521,232950.0
2021-07-08 09:50:00,71.46,72.21,71.39,72.12,187315.0,68.5521,69.2716,68.485,69.1853,187315.0
2021-07-08 10:00:00,72.12,72.12,71.47,71.71,125440.0,69.1853,69.1853,68.5617,68.7919,125440.0
2021-07-08 10:10:00,71.65,71.9,71.24,71.24,70200.0,68.7344,68.9742,68.3411,68.3411,70200.0
2021-07-08 10:20:00,71.23,71.44,70.81,71.42,224930.0,68.3315,68.5329,67.9286,68.5137,224930.0
2021-07-08 10:30:00,71.47,71.6,70.93,71.1,116612.0,68.5617,68.6864,68.0437,68.2068,116612.0
2021-07-08 10:40:00,71.07,71.43,70.89,71.1,100286.0,68.178,68.5233,68.0053,68.2068,100286.0
2021-07-08 10:50:00,71.13,71.46,70.99,71.04,62748.0,68.2355,68.5521,68.1012,68.1492,62748.0
2021-07-08 11:00:00,71.06,71.82,71.01,71.78,80915.0,68.1684,68.8975,68.1204,68.8591,80915.0
2021-07-08 11:10:00,71.78,72.13,71.7,72.09,70997.0,68.8591,69.1949,68.7824,69.1565,70997.0
2021-07-08 11:20:00,72.07,72.3,72.07,72.2,89512.0,69.1373,69.3579,69.1373,69.262,89512.0
2021-07-08 11:30:00,72.21,72.46,72.07,72.45,76690.0,69.2716,69.5114,69.1373,69.5018,76690.0
2021-07-08 11:40:00,72.47,72.73,72.44,72.69,79547.0,69.521,69.7704,69.4922,69.7321,79547.0
2021-07-08 11:50:00,72.68,72.78,72.55,72.68,54511.0,69.7225,69.8184,69.5978,69.7225,54511.0
2021-07-08 12:00:00,72.68,72.91,72.67,72.89,49922.0,69.7225,69.9431,69.7129,69.9239,49922.0
2021-07-08 12:10:00,72.88,72.9,72.71,72.76,41064.0,69.9143,69.9335,69.7513,69.7992,41064.0
2021-07-08 12:20:00,72.77,72.84,72.61,72.79,135220.0,69.8088,69.876,69.6553,69.828,135220.0
2021-07-08 12:30:00,72.77,72.99,72.73,72.81,28973.0,69.8088,70.0199,69.7704,69.8472,28973.0
2021-07-08 12:40:00,72.82,72.9,72.74,72.9,15530.0,69.8568,69.9335,69.78,69.9335,15530.0
2021-07-08 12:50:00,72.93,73.04,72.86,72.96,65832.0,69.9623,70.0678,69.8952,69.9911,65832.0
2021-07-08 13:00:00,72.98,72.98,72.71,72.72,18478.0,70.0103,70.0103,69.7513,69.7608,18478.0
2021-07-08 13:10:00,72.74,72.76,72.53,72.66,20456.0,69.78,69.7992,69.5786,69.7033,20456.0
2021-07-08 13:20:00,72.6,72.64,72.44,72.64,35831.0,69.6457,69.6841,69.4922,69.6841,35831.0
2021-07-08 13:30:00,72.64,72.69,72.45,72.59,16130.0,69.6841,69.7321,69.5018,69.6361,16130.0
2021-07-08 13:40:00,72.58,72.58,72.37,72.38,32367.0,69.6265,69.6265,69.4251,69.4347,32367.0
2021-07-08 13:50:00,72.38,72.43,72.26,72.3,18112.0,69.4347,69.4826,69.3196,69.3579,18112.0
2021-07-08 14:00:00,72.33,72.34,72.13,72.13,20629.0,69.3867,69.3963,69.1949,69.1949,20629.0
2021-07-08 14:10:00,72.13,72.34,71.98,72.0,43624.0,69.1949,69.3963,69.051,69.0701,43624.0
2021-07-08 14:20:00,72.0,72.06,71.91,71.95,24005.0,69.0701,69.1277,68.9838,69.0222,24005.0
2021-07-08 14:30:00,71.94,72.06,71.88,72.0,11738.0,69.0126,69.1277,68.955,69.0701,11738.0
2021-07-08 14:40:00,72.01,72.04,71.9,71.92,28973.0,69.0797,69.1085,68.9742,68.9934,28973.0
2021-07-08 14:50:00,71.93,72.2,71.9,72.06,53830.0,69.003,69.262,68.9742,69.1277,53830.0
2021-07-08 15:00:00,72.06,72.24,72.04,72.08,24094.0,69.1277,69.3004,69.1085,69.1469,24094.0
2021-07-08 15:10:00,72.02,72.1,71.82,71.9,26777.0,69.0893,69.1661,68.8975,68.9742,26777.0
2021-07-08 15:20:00,72.0,72.17,71.91,72.04,30889.0,69.0701,69.2332,68.9838,69.1085,30889.0
2021-07-08 15:30:00,72.1,72.56,72.1,72.42,87052.0,69.1661,69.6074,69.1661,69.4731,87052.0
2021-07-08 15:40:00,72.43,72.44,71.89,71.95,85907.0,69.4826,69.4922,68.9646,69.0222,85907.0
2021-07-08 15:50:00,71.87,72.6,71.79,72.6,113475.0,68.9454,69.6457,68.8687,69.6457,113475.0
2021-07-09 09:30:00,74.01,74.3,73.57,74.17,152988.0,70.9984,71.2766,70.5763,71.1518,152988.0
2021-07-09 09:40:00,74.17,74.72,74.16,74.56,176268.0,71.1518,71.6795,71.1423,71.526,176268.0
2021-07-09 09:50:00,74.59,74.87,74.57,74.72,196685.0,71.5548,71.8234,71.5356,71.6795,196685.0
2021-07-09 10:00:00,74.73,75.22,74.73,74.91,144346.0,71.6891,72.1591,71.6891,71.8617,144346.0
2021-07-09 10:10:00,74.94,75.09,74.88,75.05,72699.0,71.8905,72.0344,71.833,71.996,72699.0
2021-07-09 10:20:00,75.04,75.18,74.96,75.09,40889.0,71.9864,72.1207,71.9097,72.0344,40889.0
2021-07-09 10:30:00,75.1,75.15,74.95,75.02,51295.0,72.044,72.092,71.9001,71.9673,51295.0
2021-07-09 10:40:00,75.04,75.08,74.92,75.04,30626.0,71.9864,72.0248,71.8713,71.9864,30626.0
2021-07-09 10:50:00,75.02,75.05,74.8,74.81,40314.0,71.9673,71.996,71.7562,71.7658,40314.0
2021-07-09 11:00:00,74.82,75.1,74.82,75.09,90156.0,71.7754,72.044,71.7754,72.0344,90156.0
2021-07-09 11:10:00,75.09,75.1,74.99,75.08,28239.0,72.0344,72.044,71.9385,72.0248,28239.0
2021-07-09 11:20:00,75.09,75.3,75.08,75.21,51175.0,72.0344,72.2359,72.0248,72.1495,51175.0
2021-07-09 11:30:00,75.21,75.37,75.2,75.34,26877.0,72.1495,72.303,72.1399,72.2742,26877.0
2021-07-09 11:40:00,75.37,75.51,75.33,75.33,82660.0,72.303,72.4373,72.2646,72.2646,82660.0
2021-07-09 11:50:00,75.31,75.42,75.22,75.28,49503.0,72.2455,72.351,72.1591,72.2167,49503.0
2021-07-09 12:00:00,75.3,75.4,75.29,75.36,27571.0,72.2359,72.3318,72.2263,72.2934,27571.0
2021-07-09 12:10:00,75.32,75.35,75.28,75.3,12890.0,72.255,72.2838,72.2167,72.2359,12890.0
2021-07-09 12:20:00,75.26,75.27,75.08,75.11,36721.0,72.1975,72.2071,72.0248,72.0536,36721.0
2021-07-09 12:30:00,75.11,75.19,75.06,75.19,13365.0,72.0536,72.1303,72.0056,72.1303,13365.0
2021-07-09 12:40:00,75.17,75.25,75.17,75.19,24372.0,72.1112,72.1879,72.1112,72.1303,24372.0
2021-07-09 12:50:00,75.16,75.19,75.09,75.1,19334.0,72.1016,72.1303,72.0344,72.044,19334.0
2021-07-09 13:00:00,75.13,75.18,75.05,75.05,29556.0,72.0728,72.1207,71.996,71.996,29556.0
2021-07-09 13:10:00,75.07,75.22,75.06,75.18,45533.0,72.0152,72.1591,72.0056,72.1207,45533.0
2021-07-09 13:20:00,75.2,75.24,75.16,75.2,76300.0,72.1399,72.1783,72.1016,72.1399,76300.0
2021-07-09 13:30:00,75.23,75.23,75.1,75.19,97711.0,72.1687,72.1687,72.044,72.1303,97711.0
2021-07-09 13:40:00,75.19,75.3,75.18,75.24,15588.0,72.1303,72.2359,72.1207,72.1783,15588.0
2021-07-09 13:50:00,75.25,75.32,75.23,75.26,10570.0,72.1879,72.255,72.1687,72.1975,10570.0
2021-07-09 14:00:00,75.29,75.3,75.25,75.28,27598.0,72.2263,72.2359,72.1879,72.2167,27598.0
2021-07-09 14:10:00,75.31,75.34,75.27,75.34,38418.0,72.2455,72.2742,72.2071,72.2742,38418.0
2021-07-09 14:20:00,75.33,75.39,75.31,75.37,19080.0,72.2646,72.3222,72.2455,72.303,19080.0
2021-07-09 14:30:00,75.39,75.41,75.31,75.4,31552.0,72.3222,72.3414,72.2455,72.3318,31552.0
2021-07-09 14:40:00,75.38,75.4,75.35,75.4,16798.0,72.3126,72.3318,72.2838,72.3318,16798.0
2021-07-09 14:50:00,75.4,75.52,75.38,75.51,41904.0,72.3318,72.4469,72.3126,72.4373,41904.0
2021-07-09 15:00:00,75.5,75.55,75.43,75.5,17874.0,72.4277,72.4757,72.3606,72.4277,17874.0
2021-07-09 15:10:00,75.5,75.57,75.48,75.55,29291.0,72.4277,72.4949,72.4085,72.4757,29291.0
2021-07-09 15:20:00,75.54,75.55,75.44,75.5,53286.0,72.4661,72.4757,72.3702,72.4277,53286.0
2021-07-09 15:30:00,75.49,75.57,75.45,75.52,27344.0,72.4181,72.4949,72.3798,72.4469,27344.0
2021-07-09 15:40:00,75.52,75.56,75.38,75.47,85185.0,72.4469,72.4853,72.3126,72.3989,85185.0
2021-07-09 15:50:00,75.47,75.57,75.32,75.41,165624.0,72.3989,72.4949,72.255,72.3414,165624.0
2021-07-12 09:30:00,74.92,75.54,74.49,75.22,290926.0,71.8713,72.4661,71.4588,72.1591,290926.0
2021-07-12 09:40:00,75.24,75.83,75.08,75.82,217531.0,72.1783,72.7443,72.0248,72.7347,217531.0
2021-07-12 09:50:00,75.84,75.96,75.63,75.91,103607.0,72.7539,72.869,72.5524,72.821,103607.0
2021-07-12 10:00:00,75.95,76.16,75.76,75.96,350331.0,72.8594,73.0609,72.6771,72.869,350331.0
2021-07-12 10:10:00,75.99,76.09,75.68,76.09,72005.0,72.8978,72.9937,72.6004,72.9937,72005.0
2021-07-12 10:20:00,76.12,76.2,76.02,76.05,85987.0,73.0225,73.0992,72.9266,72.9553,85987.0
2021-07-12 10:30:00,76.09,76.26,76.03,76.22,58361.0,72.9937,73.1568,72.9362,73.1184,58361.0
2021-07-12 10:40:00,76.24,76.27,75.98,76.0,338325.0,73.1376,73.1664,72.8882,72.9074,338325.0
2021-07-12 10:50:00,76.04,76.14,75.96,76.12,29588.0,72.9458,73.0417,72.869,73.0225,29588.0
2021-07-12 11:00:00,76.15,76.15,75.94,76.0,35391.0,73.0513,73.0513,72.8498,72.9074,35391.0
2021-07-12 11:10:00,75.98,76.11,75.96,76.09,29364.0,72.8882,73.0129,72.869,72.9937,29364.0
2021-07-12 11:20:00,76.1,76.1,76.0,76.08,17440.0,73.0033,73.0033,72.9074,72.9841,17440.0
2021-07-12 11:30:00,76.07,76.07,75.78,75.84,24724.0,72.9745,72.9745,72.6963,72.7539,24724.0
2021-07-12 11:40:00,75.84,75.87,75.78,75.8,14834.0,72.7539,72.7827,72.6963,72.7155,14834.0
2021-07-12 11:50:00,75.86,75.99,75.8,75.99,31217.0,72.7731,72.8978,72.7155,72.8978,31217.0
2021-07-12 12:00:00,75.99,76.1,75.95,76.05,23248.0,72.8978,73.0033,72.8594,72.9553,23248.0
2021-07-12 12:10:00,76.05,76.11,76.01,76.09,22966.0,72.9553,73.0129,72.917,72.9937,22966.0
2021-07-12 12:20:00,76.09,76.14,75.92,76.0,30215.0,72.9937,73.0417,72.8306,72.9074,30215.0
2021-07-12 12:30:00,76.0,76.05,75.97,75.98,14853.0,72.9074,72.9553,72.8786,72.8882,14853.0
2021-07-12 12:40:00,76.0,76.05,75.99,76.0,13190.0,72.9074,72.9553,72.8978,72.9074,13190.0
2021-07-12 12:50:00,75.97,76.01,75.92,76.01,30315.0,72.8786,72.917,72.8306,72.917,30315.0
2021-07-12 13:00:00,76.05,76.3,76.05,76.25,913169.0,72.9553,73.1952,72.9553,73.1472,913169.0
2021-07-12 13:10:00,76.24,76.27,76.13,76.18,32459.0,73.1376,73.1664,73.0321,73.0801,32459.0
2021-07-12 13:20:00,76.18,76.26,76.15,76.24,31903.0,73.0801,73.1568,73.0513,73.1376,31903.0
2021-07-12 13:30:00,76.25,76.25,76.16,76.22,22601.0,73.1472,73.1472,73.0609,73.1184,22601.0
2021-07-12 13:40:00,76.23,76.24,76.09,76.11,18943.0,73.128,73.1376,72.9937,73.0129,18943.0
2021-07-12 13:50:00,76.1,76.16,76.09,76.1,33347.0,73.0033,73.0609,72.9937,73.0033,33347.0
2021-07-12 14:00:00,76.11,76.18,76.09,76.14,8698.0,73.0129,73.0801,72.9937,73.0417,8698.0
2021-07-12 14:10:00,76.12,76.17,76.07,76.14,31244.0,73.0225,73.0705,72.9745,73.0417,31244.0
2021-07-12 14:20:00,76.15,76.18,76.12,76.15,12061.0,73.0513,73.0801,73.0225,73.0513,12061.0
2021-07-12 14:30:00,76.18,76.26,76.14,76.15,23860.0,73.0801,73.1568,73.0417,73.0513,23860.0
2021-07-12 14:40:00,76.14,76.19,76.08,76.08,27549.0,73.0417,73.0896,72.9841,72.9841,27549.0
2021-07-12 14:50:00,76.08,76.23,76.08,76.14,33427.0,72.9841,73.128,72.9841,73.0417,33427.0
2021-07-12 15:00:00,76.12,76.15,76.07,76.15,12857.0,73.0225,73.0513,72.9745,73.0513,12857.0
2021-07-12 15:10:00,76.13,76.27,76.13,76.25,46978.0,73.0321,73.1664,73.0321,73.1472,46978.0
2021-07-12 15:20:00,76.22,76.32,76.22,76.31,95692.0,73.1184,73.2144,73.1184,73.2048,95692.0
2021-07-12 15:30:00,76.3,76.32,76.22,76.23,40849.0,73.1952,73.2144,73.1184,73.128,40849.0
2021-07-12 15:40:00,76.24,76.32,76.19,76.24,55798.0,73.1376,73.2144,73.0896,73.1376,55798.0
2021-07-12 15:50:00,76.25,76.39,76.14,76.29,145833.0,73.1472,73.2815,73.0417,73.1856,145833.0
2021-07-13 09:30:00,75.9,76.27,75.78,76.21,171022.0,72.8114,73.1664,72.6963,73.1088,171022.0
2021-07-13 09:40:00,76.22,76.38,75.85,76.11,198336.0,73.1184,73.2719,72.7635,73.0129,198336.0
2021-07-13 09:50:00,76.11,76.14,75.69,75.77,825492.0,73.0129,73.0417,72.61,72.6867,825492.0
2021-07-13 10:00:00,75.77,75.88,75.43,75.81,290736.0,72.6867,72.7923,72.3606,72.7251,290736.0
2021-07-13 10:10:00,75.85,76.01,75.79,75.87,149388.0,72.7635,72.917,72.7059,72.7827,149388.0
2021-07-13 10:20:00,75.88,75.92,75.62,75.74,109607.0,72.7923,72.8306,72.5428,72.658,109607.0
2021-07-13 10:30:00,75.75,75.94,75.71,75.9,116035.0,72.6676,72.8498,72.6292,72.8114,116035.0
2021-07-13 10:40:00,75.9,75.9,75.63,75.69,92416.0,72.8114,72.8114,72.5524,72.61,92416.0
2021-07-13 10:50:00,75.68,75.82,75.58,75.59,33270.0,72.6004,72.7347,72.5045,72.5141,33270.0
2021-07-13 11:00:00,75.61,75.83,75.6,75.8,63474.0,72.5332,72.7443,72.5237,72.7155,63474.0
2021-07-13 11:10:00,75.77,75.95,75.76,75.88,63248.0,72.6867,72.8594,72.6771,72.7923,63248.0
2021-07-13 11:20:00,75.88,76.03,75.85,75.99,32685.0,72.7923,72.9362,72.7635,72.8978,32685.0
2021-07-13 11:30:00,75.97,76.01,75.9,75.94,47574.0,72.8786,72.917,72.8114,72.8498,47574.0
2021-07-13 11:40:00,75.95,76.1,75.9,76.1,15683.0,72.8594,73.0033,72.8114,73.0033,15683.0
2021-07-13 11:50:00,76.1,76.16,76.06,76.12,27340.0,73.0033,73.0609,72.9649,73.0225,27340.0
2021-07-13 12:00:00,76.12,76.16,76.03,76.1,22032.0,73.0225,73.0609,72.9362,73.0033,22032.0
2021-07-13 12:10:00,76.09,76.1,75.95,75.99,15877.0,72.9937,73.0033,72.8594,72.8978,15877.0
2021-07-13 12:20:00,75.97,75.97,75.85,75.93,38466.0,72.8786,72.8786,72.7635,72.8402,38466.0
2021-07-13 12:30:00,75.9,75.95,75.85,75.93,9819.0,72.8114,72.8594,72.7635,72.8402,9819.0
2021-07-13 12:40:00,75.93,75.97,75.82,75.9,16693.0,72.8402,72.8786,72.7347,72.8114,16693.0
2021-07-13 12:50:00,75.91,76.02,75.9,76.0,31714.0,72.821,72.9266,72.8114,72.9074,31714.0
2021-07-13 13:00:00,76.0,76.0,75.85,75.88,35755.0,72.9074,72.9074,72.7635,72.7923,35755.0
2021-07-13 13:10:00,75.86,75.87,75.5,75.53,297314.0,72.7731,72.7827,72.4277,72.4565,297314.0
2021-07-13 13:20:00,75.54,75.83,75.54,75.75,50376.0,72.4661,72.7443,72.4661,72.6676,50376.0
2021-07-13 13:30:00,75.71,75.71,75.52,75.62,63728.0,72.6292,72.6292,72.4469,72.5428,63728.0
2021-07-13 13:40:00,75.68,75.85,75.58,75.81,34963.0,72.6004,72.7635,72.5045,72.7251,34963.0
2021-07-13 13:50:00,75.78,75.91,75.73,75.88,18159.0,72.6963,72.821,72.6484,72.7923,18159.0
2021-07-13 14:00:00,75.85,75.89,75.61,75.78,98813.0,72.7635,72.8019,72.5332,72.6963,98813.0
2021-07-13 14:10:00,75.83,75.91,75.75,75.87,16174.0,72.7443,72.821,72.6676,72.7827,16174.0
2021-07-13 14:20:00,75.87,75.88,75.65,75.77,50667.0,72.7827,72.7923,72.5716,72.6867,50667.0
2021-07-13 14:30:00,75.7,75.72,75.65,75.68,38806.0,72.6196,72.6388,72.5716,72.6004,38806.0
2021-07-13 14:40:00,75.64,75.65,75.49,75.64,55931.0,72.562,72.5716,72.4181,72.562,55931.0
2021-07-13 14:50:00,75.65,75.73,75.58,75.73,31821.0,72.5716,72.6484,72.5045,72.6484,31821.0
2021-07-13 15:00:00,75.73,75.82,75.65,75.67,30841.0,72.6484,72.7347,72.5716,72.5908,30841.0
2021-07-13 15:10:00,75.69,75.7,75.48,75.62,43297.0,72.61,72.6196,72.4085,72.5428,43297.0
2021-07-13 15:20:00,75.61,75.66,75.48,75.56,30670.0,72.5332,72.5812,72.4085,72.4853,30670.0
2021-07-13 15:30:00,75.57,75.69,75.49,75.69,28078.0,72.4949,72.61,72.4181,72.61,28078.0
2021-07-13 15:40:00,75.67,75.8,75.6,75.61,44651.0,72.5908,72.7155,72.5237,72.5332,44651.0
2021-07-13 15:50:00,75.61,75.65,75.47,75.54,134299.0,72.5332,72.5716,72.3989,72.4661,134299.0
2021-07-14 09:30:00,76.32,76.65,76.28,76.44,200232.0,73.2144,73.5309,73.176,73.3295,200232.0
2021-07-14 09:40:00,76.45,76.61,76.2,76.29,151772.0,73.3391,73.4926,73.0992,73.1856,151772.0
2021-07-14 09:50:00,76.33,76.37,76.05,76.08,52127.0,73.2239,73.2623,72.9553,72.9841,52127.0
2021-07-14 10:00:00,76.12,76.29,75.89,75.97,63231.0,73.0225,73.1856,72.8019,72.8786,63231.0
2021-07-14 10:10:00,75.94,76.26,75.87,76.26,69138.0,72.8498,73.1568,72.7827,73.1568,69138.0
2021-07-14 10:20:00,76.28,76.34,76.0,76.0,49394.0,73.176,73.2335,72.9074,72.9074,49394.0
2021-07-14 10:30:00,76.0,76.1,75.88,75.94,43268.0,72.9074,73.0033,72.7923,72.8498,43268.0
2021-07-14 10:40:00,75.95,76.17,75.95,76.16,30478.0,72.8594,73.0705,72.8594,73.0609,30478.0
2021-07-14 10:50:00,76.17,76.2,75.89,75.95,31038.0,73.0705,73.0992,72.8019,72.8594,31038.0
2021-07-14 11:00:00,75.91,75.93,75.57,75.58,58840.0,72.821,72.8402,72.4949,72.5045,58840.0
2021-07-14 11:10:00,75.57,75.8,75.54,75.76,27493.0,72.4949,72.7155,72.4661,72.6771,27493.0
2021-07-14 11:20:00,75.8,75.88,75.44,75.53,62389.0,72.7155,72.7923,72.3702,72.4565,62389.0
2021-07-14 11:30:00,75.54,75.62,75.37,75.41,44010.0,72.4661,72.5428,72.303,72.3414,44010.0
2021-07-14 11:40:00,75.42,75.42,75.15,75.22,84174.0,72.351,72.351,72.092,72.1591,84174.0
2021-07-14 11:50:00,75.22,75.3,75.18,75.27,38661.0,72.1591,72.2359,72.1207,72.2071,38661.0
2021-07-14 12:00:00,75.25,75.7,75.25,75.6,55304.0,72.1879,72.6196,72.1879,72.5237,55304.0
2021-07-14 12:10:00,75.58,75.63,75.46,75.59,30079.0,72.5045,72.5524,72.3894,72.5141,30079.0
2021-07-14 12:20:00,75.59,75.76,75.59,75.72,33780.0,72.5141,72.6771,72.5141,72.6388,33780.0
2021-07-14 12:30:00,75.72,75.83,75.69,75.79,44446.0,72.6388,72.7443,72.61,72.7059,44446.0
2021-07-14 12:40:00,75.74,75.85,75.69,75.79,27637.0,72.658,72.7635,72.61,72.7059,27637.0
2021-07-14 12:50:00,75.78,75.79,75.71,75.77,11341.0,72.6963,72.7059,72.6292,72.6867,11341.0
2021-07-14 13:00:00,75.78,75.79,75.58,75.58,34107.0,72.6963,72.7059,72.5045,72.5045,34107.0
2021-07-14 13:10:00,75.57,75.66,75.46,75.51,21791.0,72.4949,72.5812,72.3894,72.4373,21791.0
2021-07-14 13:20:00,75.48,75.6,75.4,75.56,41564.0,72.4085,72.5237,72.3318,72.4853,41564.0
2021-07-14 13:30:00,75.56,75.83,75.56,75.82,43994.0,72.4853,72.7443,72.4853,72.7347,43994.0
2021-07-14 13:40:00,75.85,75.88,75.79,75.82,48027.0,72.7635,72.7923,72.7059,72.7347,48027.0
2021-07-14 13:50:00,75.79,75.9,75.76,75.85,27057.0,72.7059,72.8114,72.6771,72.7635,27057.0
2021-07-14 14:00:00,75.84,75.91,75.75,75.82,20985.0,72.7539,72.821,72.6676,72.7347,20985.0
2021-07-14 14:10:00,75.8,75.99,75.76,75.92,34648.0,72.7155,72.8978,72.6771,72.8306,34648.0
2021-07-14 14:20:00,75.92,76.0,75.87,75.88,55557.0,72.8306,72.9074,72.7827,72.7923,55557.0
2021-07-14 14:30:00,75.89,75.95,75.83,75.87,26735.0,72.8019,72.8594,72.7443,72.7827,26735.0
2021-07-14 14:40:00,75.86,75.96,75.82,75.87,30229.0,72.7731,72.869,72.7347,72.7827,30229.0
2021-07-14 14:50:00,75.87,75.93,75.8,75.87,24702.0,72.7827,72.8402,72.7155,72.7827,24702.0
2021-07-14 15:00:00,75.87,76.1,75.85,76.05,69778.0,72.7827,73.0033,72.7635,72.9553,69778.0
2021-07-14 15:10:00,76.05,76.06,75.8,75.88,39232.0,72.9553,72.9649,72.7155,72.7923,39232.0
2021-07-14 15:20:00,75.89,75.96,75.82,75.84,34469.0,72.8019,72.869,72.7347,72.7539,34469.0
2021-07-14 15:30:00,75.84,75.97,75.73,75.82,39066.0,72.7539,72.8786,72.6484,72.7347,39066.0
2021-07-14 15:40:00,75.81,75.95,75.73,75.9,79425.0,72.7251,72.8594,72.6484,72.8114,79425.0
2021-07-14 15:50:00,75.83,75.95,75.75,75.84,145978.0,72.7443,72.8594,72.6676,72.7539,145978.0
2021-07-15 09:30:00,74.8,75.44,74.79,75.04,184858.0,71.7562,72.3702,71.7466,71.9864,184858.0
2021-07-15 09:40:00,75.04,75.18,74.64,75.02,124264.0,71.9864,72.1207,71.6027,71.9673,124264.0
2021-07-15 09:50:00,75.01,75.34,74.98,75.31,118842.0,71.9577,72.2742,71.9289,72.2455,118842.0
2021-07-15 10:00:00,75.33,75.68,75.33,75.51,128114.0,72.2646,72.6004,72.2646,72.4373,128114.0
2021-07-15 10:10:00,75.53,75.77,75.52,75.7,51801.0,72.4565,72.6867,72.4469,72.6196,51801.0
2021-07-15 10:20:00,75.7,75.82,75.56,75.56,31945.0,72.6196,72.7347,72.4853,72.4853,31945.0
2021-07-15 10:30:00,75.58,75.85,75.58,75.8,27001.0,72.5045,72.7635,72.5045,72.7155,27001.0
2021-07-15 10:40:00,75.81,75.88,75.56,75.78,60848.0,72.7251,72.7923,72.4853,72.6963,60848.0
2021-07-15 10:50:00,75.77,76.03,75.67,75.85,57971.0,72.6867,72.9362,72.5908,72.7635,57971.0
2021-07-15 11:00:00,75.84,75.9,75.58,75.77,32874.0,72.7539,72.8114,72.5045,72.6867,32874.0
2021-07-15 11:10:00,75.76,75.88,75.63,75.75,27649.0,72.6771,72.7923,72.5524,72.6676,27649.0
2021-07-15 11:20:00,75.77,75.78,75.66,75.78,14558.0,72.6867,72.6963,72.5812,72.6963,14558.0
2021-07-15 11:30:00,75.78,76.07,75.73,76.02,57974.0,72.6963,72.9745,72.6484,72.9266,57974.0
2021-07-15 11:40:00,76.01,76.08,75.98,75.98,8976.0,72.917,72.9841,72.8882,72.8882,8976.0
2021-07-15 11:50:00,75.99,76.01,75.84,75.85,16233.0,72.8978,72.917,72.7539,72.7635,16233.0
2021-07-15 12:00:00,75.81,75.88,75.61,75.63,22511.0,72.7251,72.7923,72.5332,72.5524,22511.0
2021-07-15 12:10:00,75.64,75.79,75.61,75.67,42292.0,72.562,72.7059,72.5332,72.5908,42292.0
2021-07-15 12:20:00,75.68,75.87,75.66,75.85,17349.0,72.6004,72.7827,72.5812,72.7635,17349.0
2021-07-15 12:30:00,75.85,76.01,75.85,76.01,27983.0,72.7635,72.917,72.7635,72.917,27983.0
2021-07-15 12:40:00,76.0,76.09,75.96,76.07,20839.0,72.9074,72.9937,72.869,72.9745,20839.0
2021-07-15 12:50:00,76.08,76.09,76.0,76.01,16390.0,72.9841,72.9937,72.9074,72.917,16390.0
2021-07-15 13:00:00,75.96,75.98,75.84,75.93,16237.0,72.869,72.8882,72.7539,72.8402,16237.0
2021-07-15 13:10:00,75.93,75.94,75.56,75.58,23431.0,72.8402,72.8498,72.4853,72.5045,23431.0
2021-07-15 13:20:00,75.59,75.72,75.59,75.68,10283.0,72.5141,72.6388,72.5141,72.6004,10283.0
2021-07-15 13:30:00,75.61,75.63,75.38,75.39,34074.0,72.5332,72.5524,72.3126,72.3222,34074.0
2021-07-15 13:40:00,75.43,75.51,75.28,75.42,25732.0,72.3606,72.4373,72.2167,72.351,25732.0
2021-07-15 13:50:00,75.4,75.49,75.23,75.27,24566.0,72.3318,72.4181,72.1687,72.2071,24566.0
2021-07-15 14:00:00,75.26,75.45,75.25,75.45,47744.0,72.1975,72.3798,72.1879,72.3798,47744.0
2021-07-15 14:10:00,75.4,75.64,75.35,75.64,18851.0,72.3318,72.562,72.2838,72.562,18851.0
2021-07-15 14:20:00,75.63,75.81,75.61,75.78,32768.0,72.5524,72.7251,72.5332,72.6963,32768.0
2021-07-15 14:30:00,75.78,75.78,75.59,75.59,17200.0,72.6963,72.6963,72.5141,72.5141,17200.0
2021-07-15 14:40:00,75.61,75.72,75.48,75.72,12227.0,72.5332,72.6388,72.4085,72.6388,12227.0
2021-07-15 14:50:00,75.7,75.84,75.62,75.84,24759.0,72.6196,72.7539,72.5428,72.7539,24759.0
2021-07-15 15:00:00,75.85,75.97,75.85,75.94,29356.0,72.7635,72.8786,72.7635,72.8498,29356.0
2021-07-15 15:10:00,75.93,75.97,75.85,75.95,14203.0,72.8402,72.8786,72.7635,72.8594,14203.0
2021-07-15 15:20:00,75.96,76.07,75.87,76.03,29420.0,72.869,72.9745,72.7827,72.9362,29420.0
2021-07-15 15:30:00,76.03,76.18,75.97,75.97,37817.0,72.9362,73.0801,72.8786,72.8786,37817.0
2021-07-15 15:40:00,76.0,76.0,75.86,75.87,27968.0,72.9074,72.9074,72.7731,72.7827,27968.0
2021-07-15 15:50:00,75.9,76.16,75.9,76.14,69715.0,72.8114,73.0609,72.8114,73.0417,69715.0
2021-07-16 09:30:00,76.8,76.8,76.34,76.55,132710.0,73.6748,73.6748,73.2335,73.435,132710.0
2021-07-16 09:40:00,76.55,76.56,76.29,76.37,67970.0,73.435,73.4446,73.1856,73.2623,67970.0
2021-07-16 09:50:00,76.41,76.5,76.19,76.5,59928.0,73.3007,73.387,73.0896,73.387,59928.0
2021-07-16 10:00:00,76.46,76.59,76.25,76.3,49577.0,73.3487,73.4734,73.1472,73.1952,49577.0
2021-07-16 10:10:00,76.26,76.26,75.7,75.92,67320.0,73.1568,73.1568,72.6196,72.8306,67320.0
2021-07-16 10:20:00,75.94,75.96,75.21,75.23,57159.0,72.8498,72.869,72.1495,72.1687,57159.0
2021-07-16 10:30:00,75.22,75.45,75.12,75.31,44943.0,72.1591,72.3798,72.0632,72.2455,44943.0
2021-07-16 10:40:00,75.27,75.33,75.11,75.22,43018.0,72.2071,72.2646,72.0536,72.1591,43018.0
2021-07-16 10:50:00,75.24,75.55,75.24,75.51,65758.0,72.1783,72.4757,72.1783,72.4373,65758.0
2021-07-16 11:00:00,75.47,75.56,75.15,75.46,48380.0,72.3989,72.4853,72.092,72.3894,48380.0
2021-07-16 11:10:00,75.36,75.48,75.15,75.37,21208.0,72.2934,72.4085,72.092,72.303,21208.0
2021-07-16 11:20:00,75.34,75.45,75.25,75.31,22057.0,72.2742,72.3798,72.1879,72.2455,22057.0
2021-07-16 11:30:00,75.3,75.6,75.29,75.55,44968.0,72.2359,72.5237,72.2263,72.4757,44968.0
2021-07-16 11:40:00,75.54,75.61,75.33,75.38,30577.0,72.4661,72.5332,72.2646,72.3126,30577.0
2021-07-16 11:50:00,75.41,75.62,75.34,75.61,40918.0,72.3414,72.5428,72.2742,72.5332,40918.0
2021-07-16 12:00:00,75.61,75.81,75.57,75.8,31581.0,72.5332,72.7251,72.4949,72.7155,31581.0
2021-07-16 12:10:00,75.8,75.82,75.73,75.76,27733.0,72.7155,72.7347,72.6484,72.6771,27733.0
2021-07-16 12:20:00,75.77,75.78,75.59,75.59,12802.0,72.6867,72.6963,72.5141,72.5141,12802.0
2021-07-16 12:30:00,75.58,75.69,75.53,75.54,8976.0,72.5045,72.61,72.4565,72.4661,8976.0
2021-07-16 12:40:00,75.59,75.59,75.41,75.44,6087.0,72.5141,72.5141,72.3414,72.3702,6087.0
2021-07-16 12:50:00,75.43,75.56,75.43,75.5,9806.0,72.3606,72.4853,72.3606,72.4277,9806.0
2021-07-16 13:00:00,75.45,75.58,75.45,75.53,13264.0,72.3798,72.5045,72.3798,72.4565,13264.0
2021-07-16 13:10:00,75.51,75.56,75.48,75.53,6574.0,72.4373,72.4853,72.4085,72.4565,6574.0
2021-07-16 13:20:00,75.53,75.58,75.31,75.33,8777.0,72.4565,72.5045,72.2455,72.2646,8777.0
2021-07-16 13:30:00,75.3,75.32,75.13,75.23,27382.0,72.2359,72.255,72.0728,72.1687,27382.0
2021-07-16 13:40:00,75.23,75.24,75.12,75.15,32871.0,72.1687,72.1783,72.0632,72.092,32871.0
2021-07-16 13:50:00,75.16,75.28,75.11,75.18,28938.0,72.1016,72.2167,72.0536,72.1207,28938.0
2021-07-16 14:00:00,75.18,75.18,74.92,75.06,41658.0,72.1207,72.1207,71.8713,72.0056,41658.0
2021-07-16 14:10:00,75.07,75.17,74.96,75.15,39825.0,72.0152,72.1112,71.9097,72.092,39825.0
2021-07-16 14:20:00,75.12,75.12,74.81,74.82,18109.0,72.0632,72.0632,71.7658,71.7754,18109.0
2021-07-16 14:30:00,74.81,74.92,74.56,74.56,83629.0,71.7658,71.8713,71.526,71.526,83629.0
2021-07-16 14:40:00,74.56,74.67,74.45,74.48,59735.0,71.526,71.6315,71.4205,71.4492,59735.0
2021-07-16 14:50:00,74.49,74.62,74.47,74.57,15799.0,71.4588,71.5835,71.4396,71.5356,15799.0
2021-07-16 15:00:00,74.55,74.55,74.21,74.31,69444.0,71.5164,71.5164,71.1902,71.2861,69444.0
2021-07-16 15:10:00,74.32,74.56,74.23,74.56,41826.0,71.2957,71.526,71.2094,71.526,41826.0
2021-07-16 15:20:00,74.56,74.57,74.33,74.37,26720.0,71.526,71.5356,71.3053,71.3437,26720.0
2021-07-16 15:30:00,74.37,74.4,74.17,74.26,51284.0,71.3437,71.3725,71.1518,71.2382,51284.0
2021-07-16 15:40:00,74.29,74.41,73.97,73.98,122189.0,71.267,71.3821,70.96,70.9696,122189.0
2021-07-16 15:50:00,74.01,74.22,73.93,74.17,141035.0,70.9984,71.1998,70.9216,71.1518,141035.0
2021-07-19 09:30:00,71.01,71.48,70.81,71.26,298652.0,68.1204,68.5713,67.9286,68.3603,298652.0
2021-07-19 09:40:00,71.25,71.35,70.65,70.67,252348.0,68.3507,68.4466,67.7751,67.7943,252348.0
2021-07-19 09:50:00,70.65,70.66,69.88,69.93,305810.0,67.7751,67.7847,67.0364,67.0844,305810.0
2021-07-19 10:00:00,69.91,69.97,69.47,69.7,189616.0,67.0652,67.1228,66.6431,66.8637,189616.0
2021-07-19 10:10:00,69.66,69.74,68.94,69.11,285864.0,66.8254,66.9021,66.1347,66.2977,285864.0
2021-07-19 10:20:00,69.1,69.47,68.91,69.46,141598.0,66.2882,66.6431,66.1059,66.6335,141598.0
2021-07-19 10:30:00,69.44,69.44,68.98,69.38,119308.0,66.6143,66.6143,66.173,66.5568,119308.0
2021-07-19 10:40:00,69.39,69.7,69.24,69.61,143128.0,66.5664,66.8637,66.4225,66.7774,143128.0
2021-07-19 10:50:00,69.61,69.63,68.94,69.22,155995.0,66.7774,66.7966,66.1347,66.4033,155995.0
2021-07-19 11:00:00,69.22,69.47,68.82,69.37,169012.0,66.4033,66.6431,66.0195,66.5472,169012.0
2021-07-19 11:10:00,69.36,69.45,69.12,69.31,144444.0,66.5376,66.6239,66.3073,66.4896,144444.0
2021-07-19 11:20:00,69.37,69.37,68.94,69.09,126023.0,66.5472,66.5472,66.1347,66.2786,126023.0
2021-07-19 11:30:00,69.11,69.55,69.03,69.43,173690.0,66.2977,66.7198,66.221,66.6047,173690.0
2021-07-19 11:40:00,69.4,69.83,69.32,69.6,121664.0,66.5759,66.9885,66.4992,66.7678,121664.0
2021-07-19 11:50:00,69.61,69.71,69.42,69.54,155269.0,66.7774,66.8733,66.5951,66.7103,155269.0
2021-07-19 12:00:00,69.54,69.54,68.86,68.95,188041.0,66.7103,66.7103,66.0579,66.1443,188041.0
2021-07-19 12:10:00,68.92,69.01,68.76,68.9,115898.0,66.1155,66.2018,65.962,66.0963,115898.0
2021-07-19 12:20:00,68.84,69.06,68.68,68.74,94523.0,66.0387,66.2498,65.8852,65.9428,94523.0
2021-07-19 12:30:00,68.7,68.77,68.54,68.54,111230.0,65.9044,65.9716,65.7509,65.7509,111230.0
2021-07-19 12:40:00,68.55,68.58,68.25,68.3,137406.0,65.7605,65.7893,65.4727,65.5207,137406.0
2021-07-19 12:50:00,68.31,68.69,68.23,68.65,107404.0,65.5303,65.8948,65.4536,65.8565,107404.0
2021-07-19 13:00:00,68.63,68.92,68.57,68.9,83670.0,65.8373,66.1155,65.7797,66.0963,83670.0
2021-07-19 13:10:00,68.89,68.92,68.68,68.7,108405.0,66.0867,66.1155,65.8852,65.9044,108405.0
2021-07-19 13:20:00,68.67,68.79,68.33,68.44,113682.0,65.8757,65.9908,65.5495,65.655,113682.0
2021-07-19 13:30:00,68.38,68.54,68.22,68.4,135636.0,65.5975,65.7509,65.444,65.6166,135636.0
2021-07-19 13:40:00,68.42,68.52,68.23,68.24,91676.0,65.6358,65.7318,65.4536,65.4632,91676.0
2021-07-19 13:50:00,68.24,68.56,68.16,68.28,129881.0,65.4632,65.7701,65.3864,65.5015,129881.0
2021-07-19 14:00:00,68.37,68.77,68.28,68.39,86446.0,65.5879,65.9716,65.5015,65.607,86446.0
2021-07-19 14:10:00,68.41,68.75,68.41,68.74,63470.0,65.6262,65.9524,65.6262,65.9428,63470.0
2021-07-19 14:20:00,68.75,68.87,68.6,68.83,109167.0,65.9524,66.0675,65.8085,66.0291,109167.0
2021-07-19 14:30:00,68.84,68.86,68.26,68.32,43499.0,66.0387,66.0579,65.4823,65.5399,43499.0
2021-07-19 14:40:00,68.29,68.47,68.26,68.46,82157.0,65.5111,65.6838,65.4823,65.6742,82157.0
2021-07-19 14:50:00,68.47,68.68,68.28,68.45,52569.0,65.6838,65.8852,65.5015,65.6646,52569.0
2021-07-19 15:00:00,68.42,68.79,68.34,68.7,78476.0,65.6358,65.9908,65.5591,65.9044,78476.0
2021-07-19 15:10:00,68.72,68.94,68.48,68.49,69679.0,65.9236,66.1347,65.6934,65.703,69679.0
2021-07-19 15:20:00,68.52,68.65,68.38,68.49,113877.0,65.7318,65.8565,65.5975,65.703,113877.0
2021-07-19 15:30:00,68.49,68.95,68.46,68.94,102749.0,65.703,66.1443,65.6742,66.1347,102749.0
2021-07-19 15:40:00,68.9,69.1,68.7,69.05,245298.0,66.0963,66.2882,65.9044,66.2402,245298.0
2021-07-19 15:50:00,69.01,69.73,68.91,69.72,326533.0,66.2018,66.8925,66.1059,66.8829,326533.0
2021-07-20 09:30:00,70.0,70.74,69.7,70.49,286868.0,67.1515,67.8614,66.8637,67.6216,286868.0
2021-07-20 09:40:00,70.48,71.58,70.25,71.58,314692.0,67.612,68.6672,67.3914,68.6672,314692.0
2021-07-20 09:50:00,71.56,72.24,71.54,72.1,237253.0,68.6481,69.3004,68.6289,69.1661,237253.0
2021-07-20 10:00:00,72.13,72.49,72.08,72.23,205786.0,69.1949,69.5402,69.1469,69.2908,205786.0
2021-07-20 10:10:00,72.22,72.65,72.06,72.65,135524.0,69.2812,69.6937,69.1277,69.6937,135524.0
2021-07-20 10:20:00,72.68,72.76,72.45,72.52,139379.0,69.7225,69.7992,69.5018,69.569,139379.0
2021-07-20 10:30:00,72.53,72.63,72.3,72.44,59079.0,69.5786,69.6745,69.3579,69.4922,59079.0
2021-07-20 10:40:00,72.47,72.8,72.47,72.79,100501.0,69.521,69.8376,69.521,69.828,100501.0
2021-07-20 10:50:00,72.8,72.97,72.64,72.94,64986.0,69.8376,70.0007,69.6841,69.9719,64986.0
2021-07-20 11:00:00,72.95,73.03,72.73,72.82,77861.0,69.9815,70.0582,69.7704,69.8568,77861.0
2021-07-20 11:10:00,72.84,72.96,72.74,72.84,33729.0,69.876,69.9911,69.78,69.876,33729.0
2021-07-20 11:20:00,72.88,72.98,72.7,72.71,39044.0,69.9143,70.0103,69.7417,69.7513,39044.0
2021-07-20 11:30:00,72.7,72.77,72.59,72.6,38554.0,69.7417,69.8088,69.6361,69.6457,38554.0
2021-07-20 11:40:00,72.6,73.06,72.6,73.03,40761.0,69.6457,70.087,69.6457,70.0582,40761.0
2021-07-20 11:50:00,73.06,73.31,73.06,73.31,333715.0,70.087,70.3268,70.087,70.3268,333715.0
2021-07-20 12:00:00,73.32,73.4,73.11,73.14,68124.0,70.3364,70.4132,70.135,70.1638,68124.0
2021-07-20 12:10:00,73.18,73.34,73.1,73.32,20689.0,70.2021,70.3556,70.1254,70.3364,20689.0
2021-07-20 12:20:00,73.33,73.39,73.22,73.29,33172.0,70.346,70.4036,70.2405,70.3077,33172.0
2021-07-20 12:30:00,73.33,73.48,73.3,73.37,32702.0,70.346,70.4899,70.3172,70.3844,32702.0
2021-07-20 12:40:00,73.35,73.53,73.32,73.51,43997.0,70.3652,70.5379,70.3364,70.5187,43997.0
2021-07-20 12:50:00,73.52,73.62,73.49,73.56,50180.0,70.5283,70.6242,70.4995,70.5667,50180.0
2021-07-20 13:00:00,73.56,73.61,73.14,73.18,69082.0,70.5667,70.6146,70.1638,70.2021,69082.0
2021-07-20 13:10:00,73.19,73.25,73.09,73.1,24557.0,70.2117,70.2693,70.1158,70.1254,24557.0
2021-07-20 13:20:00,73.15,73.24,72.97,73.04,49201.0,70.1734,70.2597,70.0007,70.0678,49201.0
2021-07-20 13:30:00,73.02,73.19,73.02,73.08,23139.0,70.0486,70.2117,70.0486,70.1062,23139.0
2021-07-20 13:40:00,73.09,73.1,72.85,72.85,24304.0,70.1158,70.1254,69.8856,69.8856,24304.0
2021-07-20 13:50:00,72.87,73.07,72.85,73.03,24561.0,69.9047,70.0966,69.8856,70.0582,24561.0
2021-07-20 14:00:00,73.04,73.32,73.04,73.23,27617.0,70.0678,70.3364,70.0678,70.2501,27617.0
2021-07-20 14:10:00,73.29,73.41,73.27,73.39,25986.0,70.3077,70.4228,70.2885,70.4036,25986.0
2021-07-20 14:20:00,73.39,73.39,73.23,73.26,22782.0,70.4036,70.4036,70.2501,70.2789,22782.0
2021-07-20 14:30:00,73.3,73.31,73.18,73.18,24519.0,70.3172,70.3268,70.2021,70.2021,24519.0
2021-07-20 14:40:00,73.18,73.32,73.11,73.18,29979.0,70.2021,70.3364,70.135,70.2021,29979.0
2021-07-20 14:50:00,73.25,73.27,73.12,73.16,31112.0,70.2693,70.2885,70.1446,70.1829,31112.0
2021-07-20 15:00:00,73.15,73.33,73.11,73.25,45100.0,70.1734,70.346,70.135,70.2693,45100.0
2021-07-20 15:10:00,73.26,73.52,73.26,73.5,128687.0,70.2789,70.5283,70.2789,70.5091,128687.0
2021-07-20 15:20:00,73.52,73.55,73.3,73.36,107878.0,70.5283,70.5571,70.3172,70.3748,107878.0
2021-07-20 15:30:00,73.35,73.36,73.18,73.18,84215.0,70.3652,70.3748,70.2021,70.2021,84215.0
2021-07-20 15:40:00,73.19,73.23,73.02,73.17,55918.0,70.2117,70.2501,70.0486,70.1925,55918.0
2021-07-20 15:50:00,73.2,73.32,72.93,72.94,77397.0,70.2213,70.3364,69.9623,69.9719,77397.0
2021-07-21 09:30:00,74.18,74.32,73.79,74.15,118791.0,71.1614,71.2957,70.7873,71.1327,118791.0
2021-07-21 09:40:00,74.11,74.58,74.01,74.58,102470.0,71.0943,71.5452,70.9984,71.5452,102470.0
2021-07-21 09:50:00,74.6,74.76,74.46,74.65,88423.0,71.5643,71.7178,71.43,71.6123,88423.0
2021-07-21 10:00:00,74.64,74.73,74.51,74.6,96051.0,71.6027,71.6891,71.478,71.5643,96051.0
2021-07-21 10:10:00,74.63,74.73,74.38,74.42,42129.0,71.5931,71.6891,71.3533,71.3917,42129.0
2021-07-21 10:20:00,74.48,74.54,74.26,74.26,53239.0,71.4492,71.5068,71.2382,71.2382,53239.0
2021-07-21 10:30:00,74.22,74.39,74.14,74.33,28826.0,71.1998,71.3629,71.1231,71.3053,28826.0
2021-07-21 10:40:00,74.37,74.54,74.32,74.36,30671.0,71.3437,71.5068,71.2957,71.3341,30671.0
2021-07-21 10:50:00,74.41,74.57,74.38,74.44,21958.0,71.3821,71.5356,71.3533,71.4109,21958.0
2021-07-21 11:00:00,74.48,74.55,74.27,74.27,35774.0,71.4492,71.5164,71.2478,71.2478,35774.0
2021-07-21 11:10:00,74.28,74.41,74.22,74.39,36509.0,71.2574,71.3821,71.1998,71.3629,36509.0
2021-07-21 11:20:00,74.43,74.43,74.12,74.12,30573.0,71.4013,71.4013,71.1039,71.1039,30573.0
2021-07-21 11:30:00,74.15,74.37,74.09,74.31,36933.0,71.1327,71.3437,71.0751,71.2861,36933.0
2021-07-21 11:40:00,74.31,74.53,74.3,74.53,33934.0,71.2861,71.4972,71.2766,71.4972,33934.0
2021-07-21 11:50:00,74.53,74.77,74.52,74.69,71260.0,71.4972,71.7274,71.4876,71.6507,71260.0
2021-07-21 12:00:00,74.7,74.71,74.59,74.64,24449.0,71.6603,71.6699,71.5548,71.6027,24449.0
2021-07-21 12:10:00,74.64,74.65,74.56,74.59,14765.0,71.6027,71.6123,71.526,71.5548,14765.0
2021-07-21 12:20:00,74.6,74.64,74.42,74.47,31798.0,71.5643,71.6027,71.3917,71.4396,31798.0
2021-07-21 12:30:00,74.48,74.57,74.46,74.56,7232.0,71.4492,71.5356,71.43,71.526,7232.0
2021-07-21 12:40:00,74.52,74.61,74.49,74.59,37174.0,71.4876,71.5739,71.4588,71.5548,37174.0
2021-07-21 12:50:00,74.57,74.6,74.5,74.52,18161.0,71.5356,71.5643,71.4684,71.4876,18161.0
2021-07-21 13:00:00,74.53,74.64,74.53,74.58,32690.0,71.4972,71.6027,71.4972,71.5452,32690.0
2021-07-21 13:10:00,74.58,74.62,74.49,74.5,39450.0,71.5452,71.5835,71.4588,71.4684,39450.0
2021-07-21 13:20:00,74.51,74.58,74.48,74.56,14775.0,71.478,71.5452,71.4492,71.526,14775.0
2021-07-21 13:30:00,74.57,74.64,74.47,74.5,19385.0,71.5356,71.6027,71.4396,71.4684,19385.0
2021-07-21 13:40:00,74.5,74.54,74.46,74.49,15213.0,71.4684,71.5068,71.43,71.4588,15213.0
2021-07-21 13:50:00,74.5,74.57,74.5,74.51,12404.0,71.4684,71.5356,71.4684,71.478,12404.0
2021-07-21 14:00:00,74.54,74.61,74.51,74.61,18904.0,71.5068,71.5739,71.478,71.5739,18904.0
2021-07-21 14:10:00,74.6,74.6,74.5,74.52,19624.0,71.5643,71.5643,71.4684,71.4876,19624.0
2021-07-21 14:20:00,74.52,74.52,74.45,74.5,14590.0,71.4876,71.4876,71.4205,71.4684,14590.0
2021-07-21 14:30:00,74.51,74.6,74.5,74.6,10423.0,71.478,71.5643,71.4684,71.5643,10423.0
2021-07-21 14:40:00,74.59,74.63,74.57,74.58,22692.0,71.5548,71.5931,71.5356,71.5452,22692.0
2021-07-21 14:50:00,74.59,74.62,74.57,74.62,44669.0,71.5548,71.5835,71.5356,71.5835,44669.0
2021-07-21 15:00:00,74.62,74.71,74.58,74.7,65501.0,71.5835,71.6699,71.5452,71.6603,65501.0
2021-07-21 15:10:00,74.7,74.72,74.59,74.68,35078.0,71.6603,71.6795,71.5548,71.6411,35078.0
2021-07-21 15:20:00,74.67,74.72,74.6,74.67,19441.0,71.6315,71.6795,71.5643,71.6315,19441.0
2021-07-21 15:30:00,74.66,74.75,74.62,74.62,54030.0,71.6219,71.7082,71.5835,71.5835,54030.0
2021-07-21 15:40:00,74.61,74.71,74.49,74.49,37440.0,71.5739,71.6699,71.4588,71.4588,37440.0
2021-07-21 15:50:00,74.5,74.9,74.38,74.8,130973.0,71.4684,71.8521,71.3533,71.7562,130973.0
2021-07-22 09:30:00,74.64,74.77,73.95,74.27,138881.0,71.6027,71.7274,70.9408,71.2478,138881.0
2021-07-22 09:40:00,74.25,74.87,74.24,74.32,111374.0,71.2286,71.8234,71.219,71.2957,111374.0
2021-07-22 09:50:00,74.36,74.55,74.16,74.33,58430.0,71.3341,71.5164,71.1423,71.3053,58430.0
2021-07-22 10:00:00,74.37,74.51,74.13,74.42,42590.0,71.3437,71.478,71.1135,71.3917,42590.0
2021-07-22 10:10:00,74.43,74.66,74.43,74.55,64196.0,71.4013,71.6219,71.4013,71.5164,64196.0
2021-07-22 10:20:00,74.54,74.54,74.3,74.38,13526.0,71.5068,71.5068,71.2766,71.3533,13526.0
2021-07-22 10:30:00,74.38,74.62,74.35,74.62,39553.0,71.3533,71.5835,71.3245,71.5835,39553.0
2021-07-22 10:40:00,74.6,74.78,74.54,74.62,48076.0,71.5643,71.737,71.5068,71.5835,48076.0
2021-07-22 10:50:00,74.59,74.76,74.57,74.63,168178.0,71.5548,71.7178,71.5356,71.5931,168178.0
2021-07-22 11:00:00,74.65,74.69,74.5,74.6,127480.0,71.6123,71.6507,71.4684,71.5643,127480.0
2021-07-22 11:10:00,74.6,74.73,74.53,74.69,23344.0,71.5643,71.6891,71.4972,71.6507,23344.0
2021-07-22 11:20:00,74.74,74.76,74.47,74.59,26882.0,71.6987,71.7178,71.4396,71.5548,26882.0
2021-07-22 11:30:00,74.59,74.64,74.48,74.53,10242.0,71.5548,71.6027,71.4492,71.4972,10242.0
2021-07-22 11:40:00,74.52,74.54,74.33,74.39,13104.0,71.4876,71.5068,71.3053,71.3629,13104.0
2021-07-22 11:50:00,74.36,74.5,74.33,74.45,10267.0,71.3341,71.4684,71.3053,71.4205,10267.0
2021-07-22 12:00:00,74.49,74.51,74.29,74.29,8130.0,71.4588,71.478,71.267,71.267,8130.0
2021-07-22 12:10:00,74.28,74.41,74.18,74.3,25333.0,71.2574,71.3821,71.1614,71.2766,25333.0
2021-07-22 12:20:00,74.36,74.47,74.24,74.45,18305.0,71.3341,71.4396,71.219,71.4205,18305.0
2021-07-22 12:30:00,74.45,74.62,74.4,74.62,21369.0,71.4205,71.5835,71.3725,71.5835,21369.0
2021-07-22 12:40:00,74.63,74.66,74.55,74.55,63289.0,71.5931,71.6219,71.5164,71.5164,63289.0
2021-07-22 12:50:00,74.56,74.79,74.55,74.79,24823.0,71.526,71.7466,71.5164,71.7466,24823.0
2021-07-22 13:00:00,74.77,74.85,74.72,74.82,24788.0,71.7274,71.8042,71.6795,71.7754,24788.0
2021-07-22 13:10:00,74.81,74.95,74.8,74.9,31863.0,71.7658,71.9001,71.7562,71.8521,31863.0
2021-07-22 13:20:00,74.86,74.87,74.76,74.8,17046.0,71.8138,71.8234,71.7178,71.7562,17046.0
2021-07-22 13:30:00,74.82,74.93,74.78,74.92,12390.0,71.7754,71.8809,71.737,71.8713,12390.0
2021-07-22 13:40:00,74.94,74.96,74.87,74.96,7851.0,71.8905,71.9097,71.8234,71.9097,7851.0
2021-07-22 13:50:00,74.97,75.05,74.92,75.05,27607.0,71.9193,71.996,71.8713,71.996,27607.0
2021-07-22 14:00:00,75.05,75.22,75.02,75.09,56750.0,71.996,72.1591,71.9673,72.0344,56750.0
2021-07-22 14:10:00,75.12,75.3,75.12,75.23,25913.0,72.0632,72.2359,72.0632,72.1687,25913.0
2021-07-22 14:20:00,75.19,75.21,75.13,75.17,17973.0,72.1303,72.1495,72.0728,72.1112,17973.0
2021-07-22 14:30:00,75.14,75.21,75.11,75.2,7420.0,72.0824,72.1495,72.0536,72.1399,7420.0
2021-07-22 14:40:00,75.21,75.31,75.15,75.27,26743.0,72.1495,72.2455,72.092,72.2071,26743.0
2021-07-22 14:50:00,75.28,75.28,75.2,75.25,18477.0,72.2167,72.2167,72.1399,72.1879,18477.0
2021-07-22 15:00:00,75.25,75.28,75.15,75.19,24907.0,72.1879,72.2167,72.092,72.1303,24907.0
2021-07-22 15:10:00,75.18,75.19,75.08,75.17,18143.0,72.1207,72.1303,72.0248,72.1112,18143.0
2021-07-22 15:20:00,75.14,75.19,75.09,75.1,11312.0,72.0824,72.1303,72.0344,72.044,11312.0
2021-07-22 15:30:00,75.1,75.1,74.9,74.93,33384.0,72.044,72.044,71.8521,71.8809,33384.0
2021-07-22 15:40:00,74.92,75.07,74.88,75.01,97552.0,71.8713,72.0152,71.833,71.9577,97552.0
2021-07-22 15:50:00,75.01,75.03,74.89,74.94,45026.0,71.9577,71.9768,71.8425,71.8905,45026.0
2021-07-23 09:30:00,76.07,76.46,75.88,76.09,156324.0,72.9745,73.3487,72.7923,72.9937,156324.0
2021-07-23 09:40:00,76.12,76.31,75.92,75.98,83133.0,73.0225,73.2048,72.8306,72.8882,83133.0
2021-07-23 09:50:00,75.95,75.96,75.59,75.67,72272.0,72.8594,72.869,72.5141,72.5908,72272.0
2021-07-23 10:00:00,75.71,75.91,75.63,75.89,46806.0,72.6292,72.821,72.5524,72.8019,46806.0
2021-07-23 10:10:00,75.89,75.98,75.68,75.69,65761.0,72.8019,72.8882,72.6004,72.61,65761.0
2021-07-23 10:20:00,75.66,75.84,75.63,75.84,46331.0,72.5812,72.7539,72.5524,72.7539,46331.0
2021-07-23 10:30:00,75.83,75.97,75.67,75.8,46429.0,72.7443,72.8786,72.5908,72.7155,46429.0
2021-07-23 10:40:00,75.77,76.19,75.77,76.18,26239.0,72.6867,73.0896,72.6867,73.0801,26239.0
2021-07-23 10:50:00,76.17,76.25,76.13,76.22,23628.0,73.0705,73.1472,73.0321,73.1184,23628.0
2021-07-23 11:00:00,76.25,76.47,76.24,76.42,46432.0,73.1472,73.3583,73.1376,73.3103,46432.0
2021-07-23 11:10:00,76.44,76.44,76.24,76.37,35316.0,73.3295,73.3295,73.1376,73.2623,35316.0
2021-07-23 11:20:00,76.38,76.61,76.37,76.58,85263.0,73.2719,73.4926,73.2623,73.4638,85263.0
2021-07-23 11:30:00,76.59,76.67,76.44,76.44,60647.0,73.4734,73.5501,73.3295,73.3295,60647.0
2021-07-23 11:40:00,76.46,76.51,76.27,76.38,30681.0,73.3487,73.3966,73.1664,73.2719,30681.0
2021-07-23 11:50:00,76.4,76.41,76.07,76.07,25763.0,73.2911,73.3007,72.9745,72.9745,25763.0
2021-07-23 12:00:00,76.07,76.22,76.07,76.17,15469.0,72.9745,73.1184,72.9745,73.0705,15469.0
2021-07-23 12:10:00,76.14,76.3,76.13,76.21,23138.0,73.0417,73.1952,73.0321,73.1088,23138.0
2021-07-23 12:20:00,76.23,76.27,76.16,76.26,15401.0,73.128,73.1664,73.0609,73.1568,15401.0
2021-07-23 12:30:00,76.28,76.33,76.18,76.25,12637.0,73.176,73.2239,73.0801,73.1472,12637.0
2021-07-23 12:40:00,76.25,76.27,76.2,76.22,42302.0,73.1472,73.1664,73.0992,73.1184,42302.0
2021-07-23 12:50:00,76.21,76.26,76.18,76.25,10684.0,73.1088,73.1568,73.0801,73.1472,10684.0
2021-07-23 13:00:00,76.25,76.45,76.23,76.42,22032.0,73.1472,73.3391,73.128,73.3103,22032.0
2021-07-23 13:10:00,76.43,76.55,76.43,76.53,35083.0,73.3199,73.435,73.3199,73.4158,35083.0
2021-07-23 13:20:00,76.53,76.59,76.46,76.52,27238.0,73.4158,73.4734,73.3487,73.4062,27238.0
2021-07-23 13:30:00,76.53,76.54,76.4,76.44,31993.0,73.4158,73.4254,73.2911,73.3295,31993.0
2021-07-23 13:40:00,76.45,76.54,76.37,76.52,18116.0,73.3391,73.4254,73.2623,73.4062,18116.0
2021-07-23 13:50:00,76.54,76.54,76.4,76.43,17303.0,73.4254,73.4254,73.2911,73.3199,17303.0
2021-07-23 14:00:00,76.43,76.44,76.27,76.37,35072.0,73.3199,73.3295,73.1664,73.2623,35072.0
2021-07-23 14:10:00,76.36,76.45,76.33,76.34,31982.0,73.2527,73.3391,73.2239,73.2335,31982.0
2021-07-23 14:20:00,76.33,76.38,76.24,76.26,27459.0,73.2239,73.2719,73.1376,73.1568,27459.0
2021-07-23 14:30:00,76.27,76.28,76.15,76.26,20787.0,73.1664,73.176,73.0513,73.1568,20787.0
2021-07-23 14:40:00,76.25,76.27,76.21,76.23,17331.0,73.1472,73.1664,73.1088,73.128,17331.0
2021-07-23 14:50:00,76.24,76.28,76.17,76.27,21581.0,73.1376,73.176,73.0705,73.1664,21581.0
2021-07-23 15:00:00,76.27,76.28,76.13,76.15,27404.0,73.1664,73.176,73.0321,73.0513,27404.0
2021-07-23 15:10:00,76.19,76.19,75.95,76.15,35855.0,73.0896,73.0896,72.8594,73.0513,35855.0
2021-07-23 15:20:00,76.15,76.26,76.07,76.26,37252.0,73.0513,73.1568,72.9745,73.1568,37252.0
2021-07-23 15:30:00,76.26,76.57,76.26,76.56,80234.0,73.1568,73.4542,73.1568,73.4446,80234.0
2021-07-23 15:40:00,76.55,76.67,76.51,76.65,94442.0,73.435,73.5501,73.3966,73.5309,94442.0
2021-07-23 15:50:00,76.64,76.7,76.43,76.44,147638.0,73.5213,73.5789,73.3199,73.3295,147638.0
2021-07-26 09:30:00,76.03,76.72,75.98,76.4,205122.0,72.9362,73.5981,72.8882,73.2911,205122.0
2021-07-26 09:40:00,76.42,76.45,75.92,76.13,118569.0,73.3103,73.3391,72.8306,73.0321,118569.0
2021-07-26 09:50:00,76.09,76.35,76.05,76.3,45265.0,72.9937,73.2431,72.9553,73.1952,45265.0
2021-07-26 10:00:00,76.3,76.34,76.09,76.13,41701.0,73.1952,73.2335,72.9937,73.0321,41701.0
2021-07-26 10:10:00,76.12,76.16,75.94,76.05,63846.0,73.0225,73.0609,72.8498,72.9553,63846.0
2021-07-26 10:20:00,76.08,76.08,75.83,75.92,38262.0,72.9841,72.9841,72.7443,72.8306,38262.0
2021-07-26 10:30:00,75.92,76.0,75.75,75.98,42186.0,72.8306,72.9074,72.6676,72.8882,42186.0
2021-07-26 10:40:00,75.97,76.15,75.8,76.14,49151.0,72.8786,73.0513,72.7155,73.0417,49151.0
2021-07-26 10:50:00,76.11,76.3,76.08,76.14,66605.0,73.0129,73.1952,72.9841,73.0417,66605.0
2021-07-26 11:00:00,76.13,76.31,76.01,76.3,17620.0,73.0321,73.2048,72.917,73.1952,17620.0
2021-07-26 11:10:00,76.31,76.43,76.26,76.39,32669.0,73.2048,73.3199,73.1568,73.2815,32669.0
2021-07-26 11:20:00,76.37,76.68,76.36,76.6,40169.0,73.2623,73.5597,73.2527,73.483,40169.0
2021-07-26 11:30:00,76.61,76.75,76.56,76.69,32847.0,73.4926,73.6269,73.4446,73.5693,32847.0
2021-07-26 11:40:00,76.71,76.71,76.58,76.62,20404.0,73.5885,73.5885,73.4638,73.5021,20404.0
2021-07-26 11:50:00,76.63,76.66,76.6,76.64,17436.0,73.5117,73.5405,73.483,73.5213,17436.0
2021-07-26 12:00:00,76.65,76.66,76.52,76.53,13122.0,73.5309,73.5405,73.4062,73.4158,13122.0
2021-07-26 12:10:00,76.51,76.58,76.47,76.58,22210.0,73.3966,73.4638,73.3583,73.4638,22210.0
2021-07-26 12:20:00,76.57,76.65,76.56,76.61,13675.0,73.4542,73.5309,73.4446,73.4926,13675.0
2021-07-26 12:30:00,76.6,76.63,76.52,76.55,27187.0,73.483,73.5117,73.4062,73.435,27187.0
2021-07-26 12:40:00,76.53,76.62,76.47,76.62,10044.0,73.4158,73.5021,73.3583,73.5021,10044.0
2021-07-26 12:50:00,76.62,76.69,76.57,76.61,6994.0,73.5021,73.5693,73.4542,73.4926,6994.0
2021-07-26 13:00:00,76.62,76.74,76.59,76.73,14893.0,73.5021,73.6173,73.4734,73.6077,14893.0
2021-07-26 13:10:00,76.7,76.78,76.65,76.78,50850.0,73.5789,73.6556,73.5309,73.6556,50850.0
2021-07-26 13:20:00,76.79,76.86,76.71,76.71,55160.0,73.6652,73.7324,73.5885,73.5885,55160.0
2021-07-26 13:30:00,76.73,76.73,76.57,76.63,14879.0,73.6077,73.6077,73.4542,73.5117,14879.0
2021-07-26 13:40:00,76.61,76.69,76.6,76.67,11585.0,73.4926,73.5693,73.483,73.5501,11585.0
2021-07-26 13:50:00,76.67,76.79,76.65,76.79,16790.0,73.5501,73.6652,73.5309,73.6652,16790.0
2021-07-26 14:00:00,76.78,76.87,76.77,76.85,22630.0,73.6556,73.742,73.646,73.7228,22630.0
2021-07-26 14:10:00,76.86,76.89,76.76,76.88,51820.0,73.7324,73.7612,73.6365,73.7516,51820.0
2021-07-26 14:20:00,76.87,76.91,76.79,76.9,56085.0,73.742,73.7803,73.6652,73.7708,56085.0
2021-07-26 14:30:00,76.9,76.98,76.9,76.94,28761.0,73.7708,73.8475,73.7708,73.8091,28761.0
2021-07-26 14:40:00,76.97,76.97,76.88,76.92,20055.0,73.8379,73.8379,73.7516,73.7899,20055.0
2021-07-26 14:50:00,76.92,76.94,76.88,76.9,24962.0,73.7899,73.8091,73.7516,73.7708,24962.0
2021-07-26 15:00:00,76.91,76.93,76.84,76.9,17423.0,73.7803,73.7995,73.7132,73.7708,17423.0
2021-07-26 15:10:00,76.9,76.97,76.84,76.9,47728.0,73.7708,73.8379,73.7132,73.7708,47728.0
2021-07-26 15:20:00,76.92,76.99,76.92,76.95,67391.0,73.7899,73.8571,73.7899,73.8187,67391.0
2021-07-26 15:30:00,76.99,77.02,76.86,76.95,45580.0,73.8571,73.8859,73.7324,73.8187,45580.0
2021-07-26 15:40:00,76.93,76.93,76.81,76.87,49146.0,73.7995,73.7995,73.6844,73.742,49146.0
2021-07-26 15:50:00,76.88,77.02,76.88,77.01,69691.0,73.7516,73.8859,73.7516,73.8763,69691.0
2021-07-27 09:30:00,76.04,76.1,75.41,75.47,214476.0,72.9458,73.0033,72.3414,72.3989,214476.0
2021-07-27 09:40:00,75.48,75.9,75.29,75.87,101099.0,72.4085,72.8114,72.2263,72.7827,101099.0
2021-07-27 09:50:00,75.87,76.14,75.85,76.04,93720.0,72.7827,73.0417,72.7635,72.9458,93720.0
2021-07-27 10:00:00,76.02,76.19,75.85,76.01,76347.0,72.9266,73.0896,72.7635,72.917,76347.0
2021-07-27 10:10:00,75.99,75.99,75.63,75.99,172633.0,72.8978,72.8978,72.5524,72.8978,172633.0
2021-07-27 10:20:00,75.99,76.31,75.94,76.25,143080.0,72.8978,73.2048,72.8498,73.1472,143080.0
2021-07-27 10:30:00,76.26,76.3,75.97,76.19,52862.0,73.1568,73.1952,72.8786,73.0896,52862.0
2021-07-27 10:40:00,76.14,76.35,75.85,76.01,61733.0,73.0417,73.2431,72.7635,72.917,61733.0
2021-07-27 10:50:00,75.99,76.42,75.88,76.26,71551.0,72.8978,73.3103,72.7923,73.1568,71551.0
2021-07-27 11:00:00,76.26,76.5,76.19,76.29,64447.0,73.1568,73.387,73.0896,73.1856,64447.0
2021-07-27 11:10:00,76.27,76.39,75.95,75.95,70348.0,73.1664,73.2815,72.8594,72.8594,70348.0
2021-07-27 11:20:00,75.93,76.05,75.74,75.89,86241.0,72.8402,72.9553,72.658,72.8019,86241.0
2021-07-27 11:30:00,75.88,75.88,75.51,75.6,101946.0,72.7923,72.7923,72.4373,72.5237,101946.0
2021-07-27 11:40:00,75.62,75.93,75.5,75.89,86854.0,72.5428,72.8402,72.4277,72.8019,86854.0
2021-07-27 11:50:00,75.9,76.06,75.89,76.01,47218.0,72.8114,72.9649,72.8019,72.917,47218.0
2021-07-27 12:00:00,75.98,75.98,75.53,75.63,72116.0,72.8882,72.8882,72.4565,72.5524,72116.0
2021-07-27 12:10:00,75.64,75.64,75.24,75.47,140933.0,72.562,72.562,72.1783,72.3989,140933.0
2021-07-27 12:20:00,75.44,75.75,75.43,75.74,63779.0,72.3702,72.6676,72.3606,72.658,63779.0
2021-07-27 12:30:00,75.71,75.78,75.59,75.71,72404.0,72.6292,72.6963,72.5141,72.6292,72404.0
2021-07-27 12:40:00,75.7,75.83,75.61,75.7,30509.0,72.6196,72.7443,72.5332,72.6196,30509.0
2021-07-27 12:50:00,75.7,75.81,75.55,75.7,25641.0,72.6196,72.7251,72.4757,72.6196,25641.0
2021-07-27 13:00:00,75.68,75.98,75.68,75.89,93461.0,72.6004,72.8882,72.6004,72.8019,93461.0
2021-07-27 13:10:00,75.9,75.92,75.62,75.75,45505.0,72.8114,72.8306,72.5428,72.6676,45505.0
2021-07-27 13:20:00,75.74,75.75,75.46,75.55,155479.0,72.658,72.6676,72.3894,72.4757,155479.0
2021-07-27 13:30:00,75.53,75.79,75.37,75.79,124144.0,72.4565,72.7059,72.303,72.7059,124144.0
2021-07-27 13:40:00,75.79,75.85,75.67,75.79,30774.0,72.7059,72.7635,72.5908,72.7059,30774.0
2021-07-27 13:50:00,75.79,75.8,75.46,75.46,79767.0,72.7059,72.7155,72.3894,72.3894,79767.0
2021-07-27 14:00:00,75.45,75.6,75.43,75.6,49832.0,72.3798,72.5237,72.3606,72.5237,49832.0
2021-07-27 14:10:00,75.62,75.9,75.59,75.88,84241.0,72.5428,72.8114,72.5141,72.7923,84241.0
2021-07-27 14:20:00,75.88,76.06,75.88,75.93,68951.0,72.7923,72.9649,72.7923,72.8402,68951.0
2021-07-27 14:30:00,75.92,76.01,75.85,75.92,35446.0,72.8306,72.917,72.7635,72.8306,35446.0
2021-07-27 14:40:00,75.93,76.07,75.83,76.01,46428.0,72.8402,72.9745,72.7443,72.917,46428.0
2021-07-27 14:50:00,75.98,76.06,75.85,76.01,45521.0,72.8882,72.9649,72.7635,72.917,45521.0
2021-07-27 15:00:00,76.04,76.2,76.04,76.11,70099.0,72.9458,73.0992,72.9458,73.0129,70099.0
2021-07-27 15:10:00,76.12,76.15,76.03,76.11,27127.0,73.0225,73.0513,72.9362,73.0129,27127.0
2021-07-27 15:20:00,76.11,76.19,76.09,76.14,28064.0,73.0129,73.0896,72.9937,73.0417,28064.0
2021-07-27 15:30:00,76.13,76.13,75.93,76.03,64521.0,73.0321,73.0321,72.8402,72.9362,64521.0
2021-07-27 15:40:00,76.01,76.26,75.96,76.19,122905.0,72.917,73.1568,72.869,73.0896,122905.0
2021-07-27 15:50:00,76.26,76.5,76.26,76.49,104473.0,73.1568,73.387,73.1568,73.3774,104473.0
2021-07-28 09:30:00,76.74,76.9,76.27,76.55,212176.0,73.6173,73.7708,73.1664,73.435,212176.0
2021-07-28 09:40:00,76.53,76.68,76.31,76.34,102191.0,73.4158,73.5597,73.2048,73.2335,102191.0
2021-07-28 09:50:00,76.34,76.4,76.07,76.2,77332.0,73.2335,73.2911,72.9745,73.0992,77332.0
2021-07-28 10:00:00,76.21,76.21,75.85,75.89,97341.0,73.1088,73.1088,72.7635,72.8019,97341.0
2021-07-28 10:10:00,75.88,75.91,75.68,75.81,104064.0,72.7923,72.821,72.6004,72.7251,104064.0
2021-07-28 10:20:00,75.82,76.23,75.79,76.16,133102.0,72.7347,73.128,72.7059,73.0609,133102.0
2021-07-28 10:30:00,76.16,76.44,76.13,76.26,246703.0,73.0609,73.3295,73.0321,73.1568,246703.0
2021-07-28 10:40:00,76.26,76.28,75.94,76.11,82611.0,73.1568,73.176,72.8498,73.0129,82611.0
2021-07-28 10:50:00,76.15,76.28,76.06,76.25,51427.0,73.0513,73.176,72.9649,73.1472,51427.0
2021-07-28 11:00:00,76.23,76.31,76.08,76.12,70012.0,73.128,73.2048,72.9841,73.0225,70012.0
2021-07-28 11:10:00,76.14,76.2,76.02,76.1,124667.0,73.0417,73.0992,72.9266,73.0033,124667.0
2021-07-28 11:20:00,76.1,76.17,76.05,76.11,84809.0,73.0033,73.0705,72.9553,73.0129,84809.0
2021-07-28 11:30:00,76.11,76.34,76.1,76.32,36719.0,73.0129,73.2335,73.0033,73.2144,36719.0
2021-07-28 11:40:00,76.3,76.42,76.18,76.24,66488.0,73.1952,73.3103,73.0801,73.1376,66488.0
2021-07-28 11:50:00,76.26,76.32,76.2,76.23,31757.0,73.1568,73.2144,73.0992,73.128,31757.0
2021-07-28 12:00:00,76.24,76.24,76.02,76.1,37351.0,73.1376,73.1376,72.9266,73.0033,37351.0
2021-07-28 12:10:00,76.07,76.1,75.9,75.99,68773.0,72.9745,73.0033,72.8114,72.8978,68773.0
2021-07-28 12:20:00,75.98,75.99,75.78,75.78,32193.0,72.8882,72.8978,72.6963,72.6963,32193.0
2021-07-28 12:30:00,75.78,75.85,75.69,75.76,33305.0,72.6963,72.7635,72.61,72.6771,33305.0
2021-07-28 12:40:00,75.78,75.78,75.59,75.75,30115.0,72.6963,72.6963,72.5141,72.6676,30115.0
2021-07-28 12:50:00,75.74,75.82,75.64,75.73,23438.0,72.658,72.7347,72.562,72.6484,23438.0
2021-07-28 13:00:00,75.79,75.79,75.57,75.66,41462.0,72.7059,72.7059,72.4949,72.5812,41462.0
2021-07-28 13:10:00,75.67,75.72,75.6,75.68,22612.0,72.5908,72.6388,72.5237,72.6004,22612.0
2021-07-28 13:20:00,75.69,75.72,75.56,75.59,17174.0,72.61,72.6388,72.4853,72.5141,17174.0
2021-07-28 13:30:00,75.57,75.71,75.52,75.55,52633.0,72.4949,72.6292,72.4469,72.4757,52633.0
2021-07-28 13:40:00,75.55,75.71,75.54,75.7,29096.0,72.4757,72.6292,72.4661,72.6196,29096.0
2021-07-28 13:50:00,75.71,75.71,75.51,75.52,35104.0,72.6292,72.6292,72.4373,72.4469,35104.0
2021-07-28 14:00:00,75.54,75.94,75.23,75.68,135420.0,72.4661,72.8498,72.1687,72.6004,135420.0
2021-07-28 14:10:00,75.68,75.91,75.68,75.87,75395.0,72.6004,72.821,72.6004,72.7827,75395.0
2021-07-28 14:20:00,75.81,75.89,75.77,75.79,24352.0,72.7251,72.8019,72.6867,72.7059,24352.0
2021-07-28 14:30:00,75.8,75.99,75.65,75.94,82862.0,72.7155,72.8978,72.5716,72.8498,82862.0
2021-07-28 14:40:00,75.92,76.33,75.9,76.32,204469.0,72.8306,73.2239,72.8114,73.2144,204469.0
2021-07-28 14:50:00,76.34,76.41,76.11,76.2,117388.0,73.2335,73.3007,73.0129,73.0992,117388.0
2021-07-28 15:00:00,76.23,76.31,75.99,76.03,74848.0,73.128,73.2048,72.8978,72.9362,74848.0
2021-07-28 15:10:00,76.04,76.1,75.89,75.91,43159.0,72.9458,73.0033,72.8019,72.821,43159.0
2021-07-28 15:20:00,75.93,75.93,75.7,75.87,72059.0,72.8402,72.8402,72.6196,72.7827,72059.0
2021-07-28 15:30:00,75.88,76.08,75.86,75.87,74395.0,72.7923,72.9841,72.7731,72.7827,74395.0
2021-07-28 15:40:00,75.88,76.03,75.87,75.95,71300.0,72.7923,72.9362,72.7827,72.8594,71300.0
2021-07-28 15:50:00,75.96,76.01,75.62,75.62,84942.0,72.869,72.917,72.5428,72.5428,84942.0
2021-07-29 09:30:00,76.67,77.08,76.64,76.82,323602.0,73.5501,73.9434,73.5213,73.694,323602.0
2021-07-29 09:40:00,76.82,76.94,76.3,76.46,204138.0,73.694,73.8091,73.1952,73.3487,204138.0
2021-07-29 09:50:00,76.45,76.76,76.35,76.64,117171.0,73.3391,73.6365,73.2431,73.5213,117171.0
2021-07-29 10:00:00,76.64,76.67,76.42,76.64,68544.0,73.5213,73.5501,73.3103,73.5213,68544.0
2021-07-29 10:10:00,76.64,76.75,76.54,76.69,53461.0,73.5213,73.6269,73.4254,73.5693,53461.0
2021-07-29 10:20:00,76.68,76.69,76.5,76.56,49160.0,73.5597,73.5693,73.387,73.4446,49160.0
2021-07-29 10:30:00,76.56,76.73,76.48,76.72,32792.0,73.4446,73.6077,73.3678,73.5981,32792.0
2021-07-29 10:40:00,76.75,76.91,76.69,76.87,79559.0,73.6269,73.7803,73.5693,73.742,79559.0
2021-07-29 10:50:00,76.85,77.01,76.82,76.98,63300.0,73.7228,73.8763,73.694,73.8475,63300.0
2021-07-29 11:00:00,77.0,77.08,76.84,76.93,59095.0,73.8667,73.9434,73.7132,73.7995,59095.0
2021-07-29 11:10:00,76.91,76.94,76.73,76.76,39927.0,73.7803,73.8091,73.6077,73.6365,39927.0
2021-07-29 11:20:00,76.74,76.79,76.62,76.71,41433.0,73.6173,73.6652,73.5021,73.5885,41433.0
2021-07-29 11:30:00,76.71,76.93,76.71,76.91,62044.0,73.5885,73.7995,73.5885,73.7803,62044.0
2021-07-29 11:40:00,76.91,76.94,76.84,76.86,12250.0,73.7803,73.8091,73.7132,73.7324,12250.0
2021-07-29 11:50:00,76.87,76.88,76.78,76.81,16622.0,73.742,73.7516,73.6556,73.6844,16622.0
2021-07-29 12:00:00,76.8,76.88,76.78,76.87,10007.0,73.6748,73.7516,73.6556,73.742,10007.0
2021-07-29 12:10:00,76.86,77.0,76.86,77.0,22493.0,73.7324,73.8667,73.7324,73.8667,22493.0
2021-07-29 12:20:00,76.99,77.06,76.95,76.95,37253.0,73.8571,73.9242,73.8187,73.8187,37253.0
2021-07-29 12:30:00,76.96,77.03,76.95,76.96,14149.0,73.8283,73.8955,73.8187,73.8283,14149.0
2021-07-29 12:40:00,76.97,76.98,76.81,76.84,17350.0,73.8379,73.8475,73.6844,73.7132,17350.0
2021-07-29 12:50:00,76.85,76.93,76.83,76.87,20322.0,73.7228,73.7995,73.7036,73.742,20322.0
2021-07-29 13:00:00,76.86,76.97,76.86,76.93,21327.0,73.7324,73.8379,73.7324,73.7995,21327.0
2021-07-29 13:10:00,76.93,77.03,76.92,76.99,16693.0,73.7995,73.8955,73.7899,73.8571,16693.0
2021-07-29 13:20:00,76.99,77.15,76.95,77.12,51997.0,73.8571,74.0106,73.8187,73.9818,51997.0
2021-07-29 13:30:00,77.12,77.13,76.96,77.0,25732.0,73.9818,73.9914,73.8283,73.8667,25732.0
2021-07-29 13:40:00,77.01,77.05,76.98,77.01,13314.0,73.8763,73.9147,73.8475,73.8763,13314.0
2021-07-29 13:50:00,77.01,77.03,76.97,76.97,18622.0,73.8763,73.8955,73.8379,73.8379,18622.0
2021-07-29 14:00:00,77.03,77.03,76.97,76.98,10858.0,73.8955,73.8955,73.8379,73.8475,10858.0
2021-07-29 14:10:00,77.0,77.07,76.97,76.99,21342.0,73.8667,73.9338,73.8379,73.8571,21342.0
2021-07-29 14:20:00,77.01,77.01,76.91,76.93,16955.0,73.8763,73.8763,73.7803,73.7995,16955.0
2021-07-29 14:30:00,76.93,76.94,76.76,76.79,37389.0,73.7995,73.8091,73.6365,73.6652,37389.0
2021-07-29 14:40:00,76.78,76.83,76.73,76.79,25111.0,73.6556,73.7036,73.6077,73.6652,25111.0
2021-07-29 14:50:00,76.81,76.84,76.73,76.81,20513.0,73.6844,73.7132,73.6077,73.6844,20513.0
2021-07-29 15:00:00,76.81,76.82,76.71,76.78,21080.0,73.6844,73.694,73.5885,73.6556,21080.0
2021-07-29 15:10:00,76.76,76.78,76.67,76.72,13945.0,73.6365,73.6556,73.5501,73.5981,13945.0
2021-07-29 15:20:00,76.71,76.83,76.69,76.78,41930.0,73.5885,73.7036,73.5693,73.6556,41930.0
2021-07-29 15:30:00,76.77,76.82,76.7,76.78,27579.0,73.646,73.694,73.5789,73.6556,27579.0
2021-07-29 15:40:00,76.78,76.78,76.63,76.68,47005.0,73.6556,73.6556,73.5117,73.5597,47005.0
2021-07-29 15:50:00,76.68,76.72,76.57,76.58,86322.0,73.5597,73.5981,73.4542,73.4638,86322.0
2021-07-30 09:30:00,75.97,76.7,75.95,76.53,197114.0,72.8786,73.5789,72.8594,73.4158,197114.0
2021-07-30 09:40:00,76.49,76.67,76.34,76.63,100578.0,73.3774,73.5501,73.2335,73.5117,100578.0
2021-07-30 09:50:00,76.67,76.72,76.37,76.47,62613.0,73.5501,73.5981,73.2623,73.3583,62613.0
2021-07-30 10:00:00,76.43,76.66,76.4,76.64,56616.0,73.3199,73.5405,73.2911,73.5213,56616.0
2021-07-30 10:10:00,76.64,76.72,76.17,76.17,64853.0,73.5213,73.5981,73.0705,73.0705,64853.0
2021-07-30 10:20:00,76.22,76.33,75.89,75.93,57962.0,73.1184,73.2239,72.8019,72.8402,57962.0
2021-07-30 10:30:00,75.92,76.12,75.89,76.11,37331.0,72.8306,73.0225,72.8019,73.0129,37331.0
2021-07-30 10:40:00,76.15,76.24,75.93,75.98,50329.0,73.0513,73.1376,72.8402,72.8882,50329.0
2021-07-30 10:50:00,75.98,76.09,75.94,75.98,34562.0,72.8882,72.9937,72.8498,72.8882,34562.0
2021-07-30 11:00:00,75.97,76.14,75.66,76.14,68443.0,72.8786,73.0417,72.5812,73.0417,68443.0
2021-07-30 11:10:00,76.12,76.31,76.08,76.14,44069.0,73.0225,73.2048,72.9841,73.0417,44069.0
2021-07-30 11:20:00,76.13,76.18,75.93,76.05,19256.0,73.0321,73.0801,72.8402,72.9553,19256.0
2021-07-30 11:30:00,76.01,76.14,75.72,75.72,35479.0,72.917,73.0417,72.6388,72.6388,35479.0
2021-07-30 11:40:00,75.76,75.91,75.71,75.73,28441.0,72.6771,72.821,72.6292,72.6484,28441.0
2021-07-30 11:50:00,75.73,75.85,75.68,75.84,28237.0,72.6484,72.7635,72.6004,72.7539,28237.0
2021-07-30 12:00:00,75.82,75.82,75.7,75.75,33040.0,72.7347,72.7347,72.6196,72.6676,33040.0
2021-07-30 12:10:00,75.81,75.84,75.75,75.84,10907.0,72.7251,72.7539,72.6676,72.7539,10907.0
2021-07-30 12:20:00,75.86,75.86,75.7,75.7,11583.0,72.7731,72.7731,72.6196,72.6196,11583.0
2021-07-30 12:30:00,75.7,75.83,75.7,75.81,12736.0,72.6196,72.7443,72.6196,72.7251,12736.0
2021-07-30 12:40:00,75.84,75.98,75.84,75.96,24961.0,72.7539,72.8882,72.7539,72.869,24961.0
2021-07-30 12:50:00,75.95,75.97,75.79,75.81,13612.0,72.8594,72.8786,72.7059,72.7251,13612.0
2021-07-30 13:00:00,75.74,75.75,75.65,75.69,21434.0,72.658,72.6676,72.5716,72.61,21434.0
2021-07-30 13:10:00,75.67,75.83,75.67,75.78,12708.0,72.5908,72.7443,72.5908,72.6963,12708.0
2021-07-30 13:20:00,75.8,75.8,75.69,75.71,21536.0,72.7155,72.7155,72.61,72.6292,21536.0
2021-07-30 13:30:00,75.71,75.81,75.7,75.8,7893.0,72.6292,72.7251,72.6196,72.7155,7893.0
2021-07-30 13:40:00,75.82,75.85,75.72,75.8,20902.0,72.7347,72.7635,72.6388,72.7155,20902.0
2021-07-30 13:50:00,75.8,75.83,75.73,75.74,10864.0,72.7155,72.7443,72.6484,72.658,10864.0
2021-07-30 14:00:00,75.76,75.78,75.59,75.67,31098.0,72.6771,72.6963,72.5141,72.5908,31098.0
2021-07-30 14:10:00,75.65,75.66,75.52,75.56,24900.0,72.5716,72.5812,72.4469,72.4853,24900.0
2021-07-30 14:20:00,75.55,75.62,75.37,75.37,36841.0,72.4757,72.5428,72.303,72.303,36841.0
2021-07-30 14:30:00,75.37,75.41,75.18,75.19,53993.0,72.303,72.3414,72.1207,72.1303,53993.0
2021-07-30 14:40:00,75.21,75.47,75.2,75.45,39331.0,72.1495,72.3989,72.1399,72.3798,39331.0
2021-07-30 14:50:00,75.48,75.69,75.48,75.65,36184.0,72.4085,72.61,72.4085,72.5716,36184.0
2021-07-30 15:00:00,75.67,75.9,75.63,75.89,66900.0,72.5908,72.8114,72.5524,72.8019,66900.0
2021-07-30 15:10:00,75.91,75.99,75.83,75.84,58019.0,72.821,72.8978,72.7443,72.7539,58019.0
2021-07-30 15:20:00,75.81,75.84,75.55,75.7,33881.0,72.7251,72.7539,72.4757,72.6196,33881.0
2021-07-30 15:30:00,75.7,75.81,75.58,75.58,40158.0,72.6196,72.7251,72.5045,72.5045,40158.0
2021-07-30 15:40:00,75.62,75.65,75.45,75.55,59428.0,72.5428,72.5716,72.3798,72.4757,59428.0
2021-07-30 15:50:00,75.52,75.68,75.45,75.65,99883.0,72.4469,72.6004,72.3798,72.5716,99883.0
2021-08-02 09:30:00,76.31,76.84,76.14,76.7,302641.0,73.2048,73.7132,73.0417,73.5789,302641.0
2021-08-02 09:40:00,76.68,77.09,76.68,77.04,146895.0,73.5597,73.953,73.5597,73.9051,146895.0
2021-08-02 09:50:00,77.07,77.27,76.72,76.78,131127.0,73.9338,74.1257,73.5981,73.6556,131127.0
2021-08-02 10:00:00,76.76,76.86,76.51,76.85,120815.0,73.6365,73.7324,73.3966,73.7228,120815.0
2021-08-02 10:10:00,76.86,76.95,76.65,76.77,63387.0,73.7324,73.8187,73.5309,73.646,63387.0
2021-08-02 10:20:00,76.77,77.01,76.69,76.81,96003.0,73.646,73.8763,73.5693,73.6844,96003.0
2021-08-02 10:30:00,76.81,77.02,76.75,76.77,63170.0,73.6844,73.8859,73.6269,73.646,63170.0
2021-08-02 10:40:00,76.78,76.79,76.52,76.52,66060.0,73.6556,73.6652,73.4062,73.4062,66060.0
2021-08-02 10:50:00,76.52,76.61,76.35,76.38,81794.0,73.4062,73.4926,73.2431,73.2719,81794.0
2021-08-02 11:00:00,76.36,76.55,76.29,76.52,59570.0,73.2527,73.435,73.1856,73.4062,59570.0
2021-08-02 11:10:00,76.53,76.56,76.29,76.31,42654.0,73.4158,73.4446,73.1856,73.2048,42654.0
2021-08-02 11:20:00,76.31,76.5,76.24,76.39,39306.0,73.2048,73.387,73.1376,73.2815,39306.0
2021-08-02 11:30:00,76.43,76.48,76.16,76.22,42996.0,73.3199,73.3678,73.0609,73.1184,42996.0
2021-08-02 11:40:00,76.22,76.33,76.19,76.22,47781.0,73.1184,73.2239,73.0896,73.1184,47781.0
2021-08-02 11:50:00,76.23,76.24,75.72,75.74,92495.0,73.128,73.1376,72.6388,72.658,92495.0
2021-08-02 12:00:00,75.73,75.76,75.45,75.53,112067.0,72.6484,72.6771,72.3798,72.4565,112067.0
2021-08-02 12:10:00,75.54,75.68,75.51,75.62,88560.0,72.4661,72.6004,72.4373,72.5428,88560.0
2021-08-02 12:20:00,75.61,75.62,75.4,75.61,83872.0,72.5332,72.5428,72.3318,72.5332,83872.0
2021-08-02 12:30:00,75.59,75.96,75.53,75.95,109232.0,72.5141,72.869,72.4565,72.8594,109232.0
2021-08-02 12:40:00,75.94,75.94,75.76,75.83,51114.0,72.8498,72.8498,72.6771,72.7443,51114.0
2021-08-02 12:50:00,75.8,75.83,75.67,75.78,18215.0,72.7155,72.7443,72.5908,72.6963,18215.0
2021-08-02 13:00:00,75.83,75.91,75.74,75.86,37047.0,72.7443,72.821,72.658,72.7731,37047.0
2021-08-02 13:10:00,75.81,75.96,75.79,75.93,30197.0,72.7251,72.869,72.7059,72.8402,30197.0
2021-08-02 13:20:00,75.91,75.94,75.77,75.83,32727.0,72.821,72.8498,72.6867,72.7443,32727.0
2021-08-02 13:30:00,75.85,75.85,75.64,75.65,35645.0,72.7635,72.7635,72.562,72.5716,35645.0
2021-08-02 13:40:00,75.7,75.73,75.52,75.57,22660.0,72.6196,72.6484,72.4469,72.4949,22660.0
2021-08-02 13:50:00,75.56,75.69,75.43,75.66,28414.0,72.4853,72.61,72.3606,72.5812,28414.0
2021-08-02 14:00:00,75.63,75.69,75.52,75.6,38508.0,72.5524,72.61,72.4469,72.5237,38508.0
2021-08-02 14:10:00,75.64,75.82,75.62,75.8,26695.0,72.562,72.7347,72.5428,72.7155,26695.0
2021-08-02 14:20:00,75.81,75.81,75.56,75.63,25031.0,72.7251,72.7251,72.4853,72.5524,25031.0
2021-08-02 14:30:00,75.63,75.76,75.57,75.73,24151.0,72.5524,72.6771,72.4949,72.6484,24151.0
2021-08-02 14:40:00,75.74,75.74,75.54,75.63,39620.0,72.658,72.658,72.4661,72.5524,39620.0
2021-08-02 14:50:00,75.64,75.72,75.57,75.63,32815.0,72.562,72.6388,72.4949,72.5524,32815.0
2021-08-02 15:00:00,75.6,75.63,75.44,75.45,57869.0,72.5237,72.5524,72.3702,72.3798,57869.0
2021-08-02 15:10:00,75.46,75.51,75.41,75.48,46468.0,72.3894,72.4373,72.3414,72.4085,46468.0
2021-08-02 15:20:00,75.48,75.49,75.29,75.35,76162.0,72.4085,72.4181,72.2263,72.2838,76162.0
2021-08-02 15:30:00,75.34,75.38,75.2,75.23,88561.0,72.2742,72.3126,72.1399,72.1687,88561.0
2021-08-02 15:40:00,75.23,75.27,74.98,74.98,92991.0,72.1687,72.2071,71.9289,71.9289,92991.0
2021-08-02 15:50:00,74.97,75.15,74.77,74.97,234746.0,71.9193,72.092,71.7274,71.9193,234746.0
2021-08-03 09:30:00,75.43,75.65,75.04,75.09,139740.0,72.3606,72.5716,71.9864,72.0344,139740.0
2021-08-03 09:40:00,75.08,75.08,74.42,74.42,212790.0,72.0248,72.0248,71.3917,71.3917,212790.0
2021-08-03 09:50:00,74.4,74.62,74.15,74.23,175961.0,71.3725,71.5835,71.1327,71.2094,175961.0
2021-08-03 10:00:00,74.23,74.64,74.23,74.44,99011.0,71.2094,71.6027,71.2094,71.4109,99011.0
2021-08-03 10:10:00,74.48,75.09,74.36,74.99,155072.0,71.4492,72.0344,71.3341,71.9385,155072.0
2021-08-03 10:20:00,75.04,75.31,74.93,75.26,142776.0,71.9864,72.2455,71.8809,72.1975,142776.0
2021-08-03 10:30:00,75.26,75.36,74.98,75.21,122878.0,72.1975,72.2934,71.9289,72.1495,122878.0
2021-08-03 10:40:00,75.19,75.46,75.15,75.44,82022.0,72.1303,72.3894,72.092,72.3702,82022.0
2021-08-03 10:50:00,75.47,75.55,75.14,75.2,119512.0,72.3989,72.4757,72.0824,72.1399,119512.0
2021-08-03 11:00:00,75.18,75.49,75.13,75.4,71562.0,72.1207,72.4181,72.0728,72.3318,71562.0
2021-08-03 11:10:00,75.39,75.53,75.29,75.3,68797.0,72.3222,72.4565,72.2263,72.2359,68797.0
2021-08-03 11:20:00,75.32,75.59,75.2,75.58,130119.0,72.255,72.5141,72.1399,72.5045,130119.0
2021-08-03 11:30:00,75.58,75.82,75.58,75.77,108360.0,72.5045,72.7347,72.5045,72.6867,108360.0
2021-08-03 11:40:00,75.76,76.38,75.75,76.13,226336.0,72.6771,73.2719,72.6676,73.0321,226336.0
2021-08-03 11:50:00,76.12,76.22,76.05,76.14,68145.0,73.0225,73.1184,72.9553,73.0417,68145.0
2021-08-03 12:00:00,76.17,76.18,76.02,76.05,60573.0,73.0705,73.0801,72.9266,72.9553,60573.0
2021-08-03 12:10:00,76.02,76.05,75.84,75.87,47509.0,72.9266,72.9553,72.7539,72.7827,47509.0
2021-08-03 12:20:00,75.87,75.95,75.82,75.93,39221.0,72.7827,72.8594,72.7347,72.8402,39221.0
2021-08-03 12:30:00,75.91,76.0,75.83,76.0,26061.0,72.821,72.9074,72.7443,72.9074,26061.0
2021-08-03 12:40:00,76.01,76.1,76.01,76.05,18875.0,72.917,73.0033,72.917,72.9553,18875.0
2021-08-03 12:50:00,76.05,76.06,76.0,76.03,10910.0,72.9553,72.9649,72.9074,72.9362,10910.0
2021-08-03 13:00:00,76.05,76.22,76.03,76.2,50140.0,72.9553,73.1184,72.9362,73.0992,50140.0
2021-08-03 13:10:00,76.21,76.25,76.14,76.23,30533.0,73.1088,73.1472,73.0417,73.128,30533.0
2021-08-03 13:20:00,76.23,76.29,76.2,76.28,22051.0,73.128,73.1856,73.0992,73.176,22051.0
2021-08-03 13:30:00,76.28,76.36,76.22,76.25,28686.0,73.176,73.2527,73.1184,73.1472,28686.0
2021-08-03 13:40:00,76.25,76.32,76.22,76.29,34629.0,73.1472,73.2144,73.1184,73.1856,34629.0
2021-08-03 13:50:00,76.3,76.35,76.27,76.32,22434.0,73.1952,73.2431,73.1664,73.2144,22434.0
2021-08-03 14:00:00,76.34,76.39,76.24,76.36,38320.0,73.2335,73.2815,73.1376,73.2527,38320.0
2021-08-03 14:10:00,76.35,76.51,76.35,76.42,120716.0,73.2431,73.3966,73.2431,73.3103,120716.0
2021-08-03 14:20:00,76.42,76.47,76.39,76.42,40722.0,73.3103,73.3583,73.2815,73.3103,40722.0
2021-08-03 14:30:00,76.43,76.52,76.38,76.4,62925.0,73.3199,73.4062,73.2719,73.2911,62925.0
2021-08-03 14:40:00,76.43,76.46,76.3,76.32,64232.0,73.3199,73.3487,73.1952,73.2144,64232.0
2021-08-03 14:50:00,76.33,76.43,76.31,76.4,46615.0,73.2239,73.3199,73.2048,73.2911,46615.0
2021-08-03 15:00:00,76.42,76.62,76.42,76.56,47854.0,73.3103,73.5021,73.3103,73.4446,47854.0
2021-08-03 15:10:00,76.56,76.65,76.48,76.6,37451.0,73.4446,73.5309,73.3678,73.483,37451.0
2021-08-03 15:20:00,76.61,76.69,76.57,76.67,59395.0,73.4926,73.5693,73.4542,73.5501,59395.0
2021-08-03 15:30:00,76.66,76.78,76.63,76.67,281925.0,73.5405,73.6556,73.5117,73.5501,281925.0
2021-08-03 15:40:00,76.68,76.75,76.58,76.63,115992.0,73.5597,73.6269,73.4638,73.5117,115992.0
2021-08-03 15:50:00,76.62,76.8,76.55,76.78,148289.0,73.5021,73.6748,73.435,73.6556,148289.0
2021-08-04 09:30:00,75.76,75.85,75.34,75.5,236202.0,72.6771,72.7635,72.2742,72.4277,236202.0
2021-08-04 09:40:00,75.49,75.74,75.33,75.69,123701.0,72.4181,72.658,72.2646,72.61,123701.0
2021-08-04 09:50:00,75.7,75.89,75.56,75.71,101648.0,72.6196,72.8019,72.4853,72.6292,101648.0
2021-08-04 10:00:00,75.72,76.08,75.69,75.93,103743.0,72.6388,72.9841,72.61,72.8402,103743.0
2021-08-04 10:10:00,75.94,75.94,75.68,75.74,73818.0,72.8498,72.8498,72.6004,72.658,73818.0
2021-08-04 10:20:00,75.72,75.74,75.48,75.53,100571.0,72.6388,72.658,72.4085,72.4565,100571.0
2021-08-04 10:30:00,75.53,75.54,75.17,75.54,261482.0,72.4565,72.4661,72.1112,72.4661,261482.0
2021-08-04 10:40:00,75.54,75.76,75.44,75.45,111812.0,72.4661,72.6771,72.3702,72.3798,111812.0
2021-08-04 10:50:00,75.48,75.48,75.15,75.16,120200.0,72.4085,72.4085,72.092,72.1016,120200.0
2021-08-04 11:00:00,75.16,75.34,74.93,75.28,237835.0,72.1016,72.2742,71.8809,72.2167,237835.0
2021-08-04 11:10:00,75.26,75.31,75.17,75.25,39544.0,72.1975,72.2455,72.1112,72.1879,39544.0
2021-08-04 11:20:00,75.25,75.25,74.89,74.93,264032.0,72.1879,72.1879,71.8425,71.8809,264032.0
2021-08-04 11:30:00,74.94,75.05,74.84,74.91,204903.0,71.8905,71.996,71.7946,71.8617,204903.0
2021-08-04 11:40:00,74.93,74.94,74.64,74.77,137027.0,71.8809,71.8905,71.6027,71.7274,137027.0
2021-08-04 11:50:00,74.76,74.94,74.66,74.9,141036.0,71.7178,71.8905,71.6219,71.8521,141036.0
2021-08-04 12:00:00,74.88,75.06,74.83,75.03,72495.0,71.833,72.0056,71.785,71.9768,72495.0
2021-08-04 12:10:00,75.02,75.07,74.92,74.99,72954.0,71.9673,72.0152,71.8713,71.9385,72954.0
2021-08-04 12:20:00,74.97,74.98,74.67,74.73,81387.0,71.9193,71.9289,71.6315,71.6891,81387.0
2021-08-04 12:30:00,74.72,74.82,74.68,74.81,33580.0,71.6795,71.7754,71.6411,71.7658,33580.0
2021-08-04 12:40:00,74.8,74.92,74.72,74.91,80390.0,71.7562,71.8713,71.6795,71.8617,80390.0
2021-08-04 12:50:00,74.91,74.92,74.82,74.82,31701.0,71.8617,71.8713,71.7754,71.7754,31701.0
2021-08-04 13:00:00,74.82,75.04,74.77,74.98,98028.0,71.7754,71.9864,71.7274,71.9289,98028.0
2021-08-04 13:10:00,75.03,75.09,74.94,74.95,40614.0,71.9768,72.0344,71.8905,71.9001,40614.0
2021-08-04 13:20:00,74.97,75.01,74.87,74.9,21070.0,71.9193,71.9577,71.8234,71.8521,21070.0
2021-08-04 13:30:00,74.9,74.96,74.84,74.92,24228.0,71.8521,71.9097,71.7946,71.8713,24228.0
2021-08-04 13:40:00,74.96,74.96,74.84,74.95,23152.0,71.9097,71.9097,71.7946,71.9001,23152.0
2021-08-04 13:50:00,74.92,74.98,74.89,74.97,31211.0,71.8713,71.9289,71.8425,71.9193,31211.0
2021-08-04 14:00:00,74.98,75.16,74.98,75.16,48040.0,71.9289,72.1016,71.9289,72.1016,48040.0
2021-08-04 14:10:00,75.12,75.13,75.0,75.0,33949.0,72.0632,72.0728,71.9481,71.9481,33949.0
2021-08-04 14:20:00,75.0,75.02,74.93,75.01,24479.0,71.9481,71.9673,71.8809,71.9577,24479.0
2021-08-04 14:30:00,75.0,75.11,74.95,75.11,34675.0,71.9481,72.0536,71.9001,72.0536,34675.0
2021-08-04 14:40:00,75.11,75.15,74.87,74.92,91857.0,72.0536,72.092,71.8234,71.8713,91857.0
2021-08-04 14:50:00,74.92,74.92,74.79,74.89,34118.0,71.8713,71.8713,71.7466,71.8425,34118.0
2021-08-04 15:00:00,74.91,75.0,74.86,74.89,25173.0,71.8617,71.9481,71.8138,71.8425,25173.0
2021-08-04 15:10:00,74.9,74.91,74.75,74.89,89556.0,71.8521,71.8617,71.7082,71.8425,89556.0
2021-08-04 15:20:00,74.9,75.03,74.9,75.03,77152.0,71.8521,71.9768,71.8521,71.9768,77152.0
2021-08-04 15:30:00,75.02,75.06,74.93,74.98,49764.0,71.9673,72.0056,71.8809,71.9289,49764.0
2021-08-04 15:40:00,74.97,75.07,74.9,75.0,90987.0,71.9193,72.0152,71.8521,71.9481,90987.0
2021-08-04 15:50:00,75.01,75.1,74.66,74.68,236605.0,71.9577,72.044,71.6219,71.6411,236605.0
2021-08-05 09:30:00,75.24,75.86,75.1,75.81,366640.0,72.1783,72.7731,72.044,72.7251,366640.0
2021-08-05 09:40:00,75.85,75.92,75.36,75.47,132781.0,72.7635,72.8306,72.2934,72.3989,132781.0
2021-08-05 09:50:00,75.46,75.7,75.46,75.7,77546.0,72.3894,72.6196,72.3894,72.6196,77546.0
2021-08-05 10:00:00,75.73,75.84,75.6,75.65,97564.0,72.6484,72.7539,72.5237,72.5716,97564.0
2021-08-05 10:10:00,75.66,75.81,75.6,75.72,62789.0,72.5812,72.7251,72.5237,72.6388,62789.0
2021-08-05 10:20:00,75.7,75.77,75.58,75.59,45437.0,72.6196,72.6867,72.5045,72.5141,45437.0
2021-08-05 10:30:00,75.58,75.73,75.58,75.71,113654.0,72.5045,72.6484,72.5045,72.6292,113654.0
2021-08-05 10:40:00,75.73,75.88,75.73,75.85,38132.0,72.6484,72.7923,72.6484,72.7635,38132.0
2021-08-05 10:50:00,75.87,75.93,75.81,75.9,30393.0,72.7827,72.8402,72.7251,72.8114,30393.0
2021-08-05 11:00:00,75.9,75.9,75.77,75.79,28357.0,72.8114,72.8114,72.6867,72.7059,28357.0
2021-08-05 11:10:00,75.78,75.97,75.78,75.92,27625.0,72.6963,72.8786,72.6963,72.8306,27625.0
2021-08-05 11:20:00,75.93,76.0,75.9,75.94,27152.0,72.8402,72.9074,72.8114,72.8498,27152.0
2021-08-05 11:30:00,75.94,75.98,75.82,75.88,27617.0,72.8498,72.8882,72.7347,72.7923,27617.0
2021-08-05 11:40:00,75.87,75.93,75.83,75.9,22886.0,72.7827,72.8402,72.7443,72.8114,22886.0
2021-08-05 11:50:00,75.92,75.98,75.9,75.94,19330.0,72.8306,72.8882,72.8114,72.8498,19330.0
2021-08-05 12:00:00,75.92,75.99,75.86,75.98,26386.0,72.8306,72.8978,72.7731,72.8882,26386.0
2021-08-05 12:10:00,75.97,76.02,75.91,75.92,37917.0,72.8786,72.9266,72.821,72.8306,37917.0
2021-08-05 12:20:00,75.92,75.94,75.82,75.87,17664.0,72.8306,72.8498,72.7347,72.7827,17664.0
2021-08-05 12:30:00,75.88,75.91,75.78,75.81,15131.0,72.7923,72.821,72.6963,72.7251,15131.0
2021-08-05 12:40:00,75.78,75.83,75.71,75.83,20131.0,72.6963,72.7443,72.6292,72.7443,20131.0
2021-08-05 12:50:00,75.82,75.83,75.7,75.7,9066.0,72.7347,72.7443,72.6196,72.6196,9066.0
2021-08-05 13:00:00,75.71,75.76,75.66,75.72,22043.0,72.6292,72.6771,72.5812,72.6388,22043.0
2021-08-05 13:10:00,75.75,75.82,75.74,75.82,9144.0,72.6676,72.7347,72.658,72.7347,9144.0
2021-08-05 13:20:00,75.83,75.86,75.78,75.83,11106.0,72.7443,72.7731,72.6963,72.7443,11106.0
2021-08-05 13:30:00,75.86,75.88,75.77,75.78,13483.0,72.7731,72.7923,72.6867,72.6963,13483.0
2021-08-05 13:40:00,75.81,75.9,75.8,75.9,14200.0,72.7251,72.8114,72.7155,72.8114,14200.0
2021-08-05 13:50:00,75.92,75.96,75.9,75.96,24569.0,72.8306,72.869,72.8114,72.869,24569.0
2021-08-05 14:00:00,75.96,76.01,75.87,75.88,21099.0,72.869,72.917,72.7827,72.7923,21099.0
2021-08-05 14:10:00,75.9,75.92,75.83,75.83,30756.0,72.8114,72.8306,72.7443,72.7443,30756.0
2021-08-05 14:20:00,75.8,75.87,75.79,75.84,9754.0,72.7155,72.7827,72.7059,72.7539,9754.0
2021-08-05 14:30:00,75.84,75.86,75.79,75.85,13813.0,72.7539,72.7731,72.7059,72.7635,13813.0
2021-08-05 14:40:00,75.89,75.93,75.79,75.85,15037.0,72.8019,72.8402,72.7059,72.7635,15037.0
2021-08-05 14:50:00,75.84,75.9,75.8,75.84,7734.0,72.7539,72.8114,72.7155,72.7539,7734.0
2021-08-05 15:00:00,75.85,75.99,75.84,75.95,26017.0,72.7635,72.8978,72.7539,72.8594,26017.0
2021-08-05 15:10:00,75.95,75.99,75.8,75.82,32986.0,72.8594,72.8978,72.7155,72.7347,32986.0
2021-08-05 15:20:00,75.82,75.91,75.81,75.91,17908.0,72.7347,72.821,72.7251,72.821,17908.0
2021-08-05 15:30:00,75.93,76.07,75.89,76.01,64178.0,72.8402,72.9745,72.8019,72.917,64178.0
2021-08-05 15:40:00,76.03,76.11,75.99,76.1,129259.0,72.9362,73.0129,72.8978,73.0033,129259.0
2021-08-05 15:50:00,76.15,76.38,76.0,76.34,130469.0,73.0513,73.2719,72.9074,73.2335,130469.0
2021-08-06 09:30:00,77.02,77.56,76.97,77.29,211044.0,73.8859,74.4039,73.8379,74.1449,211044.0
2021-08-06 09:40:00,77.3,77.59,77.3,77.41,127683.0,74.1545,74.4327,74.1545,74.26,127683.0
2021-08-06 09:50:00,77.42,77.5,76.95,77.06,105668.0,74.2696,74.3463,73.8187,73.9242,105668.0
2021-08-06 10:00:00,77.06,77.34,76.93,77.14,67765.0,73.9242,74.1929,73.7995,74.001,67765.0
2021-08-06 10:10:00,77.14,77.23,77.03,77.22,31284.0,74.001,74.0873,73.8955,74.0777,31284.0
2021-08-06 10:20:00,77.21,77.3,77.17,77.25,47361.0,74.0681,74.1545,74.0298,74.1065,47361.0
2021-08-06 10:30:00,77.25,77.31,77.11,77.13,40714.0,74.1065,74.1641,73.9722,73.9914,40714.0
2021-08-06 10:40:00,77.13,77.25,77.09,77.1,50787.0,73.9914,74.1065,73.953,73.9626,50787.0
2021-08-06 10:50:00,77.1,77.21,77.04,77.21,50556.0,73.9626,74.0681,73.9051,74.0681,50556.0
2021-08-06 11:00:00,77.22,77.46,77.18,77.45,63144.0,74.0777,74.308,74.0394,74.2984,63144.0
2021-08-06 11:10:00,77.45,77.5,77.17,77.18,49689.0,74.2984,74.3463,74.0298,74.0394,49689.0
2021-08-06 11:20:00,77.24,77.41,77.23,77.4,54600.0,74.0969,74.26,74.0873,74.2504,54600.0
2021-08-06 11:30:00,77.38,77.38,77.19,77.19,18487.0,74.2312,74.2312,74.049,74.049,18487.0
2021-08-06 11:40:00,77.18,77.21,77.14,77.17,16830.0,74.0394,74.0681,74.001,74.0298,16830.0
2021-08-06 11:50:00,77.18,77.28,77.16,77.28,15681.0,74.0394,74.1353,74.0202,74.1353,15681.0
2021-08-06 12:00:00,77.31,77.31,77.23,77.3,8836.0,74.1641,74.1641,74.0873,74.1545,8836.0
2021-08-06 12:10:00,77.29,77.34,77.28,77.29,12356.0,74.1449,74.1929,74.1353,74.1449,12356.0
2021-08-06 12:20:00,77.32,77.34,77.26,77.26,12161.0,74.1737,74.1929,74.1161,74.1161,12161.0
2021-08-06 12:30:00,77.25,77.35,77.22,77.3,23554.0,74.1065,74.2024,74.0777,74.1545,23554.0
2021-08-06 12:40:00,77.29,77.38,77.26,77.38,14250.0,74.1449,74.2312,74.1161,74.2312,14250.0
2021-08-06 12:50:00,77.38,77.47,77.38,77.46,20501.0,74.2312,74.3176,74.2312,74.308,20501.0
2021-08-06 13:00:00,77.46,77.46,77.37,77.37,11813.0,74.308,74.308,74.2216,74.2216,11813.0
2021-08-06 13:10:00,77.39,77.44,77.36,77.42,6723.0,74.2408,74.2888,74.212,74.2696,6723.0
2021-08-06 13:20:00,77.39,77.42,77.36,77.4,24595.0,74.2408,74.2696,74.212,74.2504,24595.0
2021-08-06 13:30:00,77.4,77.43,77.36,77.37,27589.0,74.2504,74.2792,74.212,74.2216,27589.0
2021-08-06 13:40:00,77.37,77.39,77.34,77.38,9750.0,74.2216,74.2408,74.1929,74.2312,9750.0
2021-08-06 13:50:00,77.37,77.39,77.31,77.39,13813.0,74.2216,74.2408,74.1641,74.2408,13813.0
2021-08-06 14:00:00,77.38,77.39,77.33,77.34,19514.0,74.2312,74.2408,74.1833,74.1929,19514.0
2021-08-06 14:10:00,77.36,77.4,77.3,77.4,11219.0,74.212,74.2504,74.1545,74.2504,11219.0
2021-08-06 14:20:00,77.38,77.4,77.3,77.31,16278.0,74.2312,74.2504,74.1545,74.1641,16278.0
2021-08-06 14:30:00,77.33,77.33,77.28,77.29,22000.0,74.1833,74.1833,74.1353,74.1449,22000.0
2021-08-06 14:40:00,77.29,77.29,77.14,77.15,55925.0,74.1449,74.1449,74.001,74.0106,55925.0
2021-08-06 14:50:00,77.13,77.18,77.09,77.1,56518.0,73.9914,74.0394,73.953,73.9626,56518.0
2021-08-06 15:00:00,77.09,77.13,76.98,77.1,267771.0,73.953,73.9914,73.8475,73.9626,267771.0
2021-08-06 15:10:00,77.08,77.21,77.08,77.21,50428.0,73.9434,74.0681,73.9434,74.0681,50428.0
2021-08-06 15:20:00,77.2,77.31,77.2,77.3,48834.0,74.0585,74.1641,74.0585,74.1545,48834.0
2021-08-06 15:30:00,77.3,77.4,77.25,77.27,67513.0,74.1545,74.2504,74.1065,74.1257,67513.0
2021-08-06 15:40:00,77.29,77.31,77.12,77.17,67853.0,74.1449,74.1641,73.9818,74.0298,67853.0
2021-08-06 15:50:00,77.16,77.34,77.08,77.29,120757.0,74.0202,74.1929,73.9434,74.1449,120757.0
2021-08-09 09:30:00,77.0,77.31,76.45,76.68,166692.0,73.8667,74.1641,73.3391,73.5597,166692.0
2021-08-09 09:40:00,76.67,77.05,76.39,76.91,117579.0,73.5501,73.9147,73.2815,73.7803,117579.0
2021-08-09 09:50:00,76.91,76.91,76.53,76.6,93795.0,73.7803,73.7803,73.4158,73.483,93795.0
2021-08-09 10:00:00,76.6,76.75,76.54,76.59,36240.0,73.483,73.6269,73.4254,73.4734,36240.0
2021-08-09 10:10:00,76.6,76.63,76.32,76.5,52065.0,73.483,73.5117,73.2144,73.387,52065.0
2021-08-09 10:20:00,76.51,76.56,76.45,76.45,46639.0,73.3966,73.4446,73.3391,73.3391,46639.0
2021-08-09 10:30:00,76.44,76.66,76.32,76.61,48670.0,73.3295,73.5405,73.2144,73.4926,48670.0
2021-08-09 10:40:00,76.62,76.82,76.62,76.82,46451.0,73.5021,73.694,73.5021,73.694,46451.0
2021-08-09 10:50:00,76.82,76.99,76.61,76.72,65183.0,73.694,73.8571,73.4926,73.5981,65183.0
2021-08-09 11:00:00,76.69,76.8,76.65,76.75,21750.0,73.5693,73.6748,73.5309,73.6269,21750.0
2021-08-09 11:10:00,76.75,76.89,76.75,76.79,28254.0,73.6269,73.7612,73.6269,73.6652,28254.0
2021-08-09 11:20:00,76.79,76.87,76.73,76.82,17015.0,73.6652,73.742,73.6077,73.694,17015.0
2021-08-09 11:30:00,76.81,76.92,76.8,76.87,18106.0,73.6844,73.7899,73.6748,73.742,18106.0
2021-08-09 11:40:00,76.87,76.96,76.86,76.96,25706.0,73.742,73.8283,73.7324,73.8283,25706.0
2021-08-09 11:50:00,76.96,77.03,76.92,77.0,20485.0,73.8283,73.8955,73.7899,73.8667,20485.0
2021-08-09 12:00:00,76.99,77.01,76.81,76.87,19695.0,73.8571,73.8763,73.6844,73.742,19695.0
2021-08-09 12:10:00,76.89,76.98,76.86,76.94,26006.0,73.7612,73.8475,73.7324,73.8091,26006.0
2021-08-09 12:20:00,76.95,77.01,76.88,76.9,14188.0,73.8187,73.8763,73.7516,73.7708,14188.0
2021-08-09 12:30:00,76.91,76.98,76.89,76.93,22391.0,73.7803,73.8475,73.7612,73.7995,22391.0
2021-08-09 12:40:00,76.93,76.94,76.88,76.91,8868.0,73.7995,73.8091,73.7516,73.7803,8868.0
2021-08-09 12:50:00,76.94,76.97,76.87,76.89,7829.0,73.8091,73.8379,73.742,73.7612,7829.0
2021-08-09 13:00:00,76.95,76.97,76.91,76.93,5900.0,73.8187,73.8379,73.7803,73.7995,5900.0
2021-08-09 13:10:00,76.95,76.95,76.85,76.86,7268.0,73.8187,73.8187,73.7228,73.7324,7268.0
2021-08-09 13:20:00,76.86,76.93,76.85,76.88,5589.0,73.7324,73.7995,73.7228,73.7516,5589.0
2021-08-09 13:30:00,76.85,76.85,76.77,76.83,11484.0,73.7228,73.7228,73.646,73.7036,11484.0
2021-08-09 13:40:00,76.83,76.9,76.82,76.84,8536.0,73.7036,73.7708,73.694,73.7132,8536.0
2021-08-09 13:50:00,76.84,76.9,76.82,76.82,6221.0,73.7132,73.7708,73.694,73.694,6221.0
2021-08-09 14:00:00,76.84,76.91,76.82,76.9,17341.0,73.7132,73.7803,73.694,73.7708,17341.0
2021-08-09 14:10:00,76.9,77.0,76.9,77.0,10151.0,73.7708,73.8667,73.7708,73.8667,10151.0
2021-08-09 14:20:00,76.99,77.02,76.94,77.02,26411.0,73.8571,73.8859,73.8091,73.8859,26411.0
2021-08-09 14:30:00,77.03,77.09,77.0,77.06,36332.0,73.8955,73.953,73.8667,73.9242,36332.0
2021-08-09 14:40:00,77.05,77.05,76.9,76.94,29721.0,73.9147,73.9147,73.7708,73.8091,29721.0
2021-08-09 14:50:00,76.94,76.96,76.9,76.91,11456.0,73.8091,73.8283,73.7708,73.7803,11456.0
2021-08-09 15:00:00,76.9,76.92,76.83,76.85,17964.0,73.7708,73.7899,73.7036,73.7228,17964.0
2021-08-09 15:10:00,76.86,76.9,76.82,76.85,12809.0,73.7324,73.7708,73.694,73.7228,12809.0
2021-08-09 15:20:00,76.87,76.87,76.73,76.79,22086.0,73.742,73.742,73.6077,73.6652,22086.0
2021-08-09 15:30:00,76.79,76.97,76.78,76.95,26861.0,73.6652,73.8379,73.6556,73.8187,26861.0
2021-08-09 15:40:00,76.94,76.94,76.66,76.66,33168.0,73.8091,73.8091,73.5405,73.5405,33168.0
2021-08-09 15:50:00,76.67,76.73,76.59,76.71,64499.0,73.5501,73.6077,73.4734,73.5885,64499.0
2021-08-10 09:30:00,76.88,77.02,76.63,76.95,107267.0,73.7516,73.8859,73.5117,73.8187,107267.0
2021-08-10 09:40:00,76.95,77.01,76.78,76.9,81241.0,73.8187,73.8763,73.6556,73.7708,81241.0
2021-08-10 09:50:00,76.9,77.18,76.82,77.09,103045.0,73.7708,74.0394,73.694,73.953,103045.0
2021-08-10 10:00:00,77.11,77.4,77.05,77.37,85959.0,73.9722,74.2504,73.9147,74.2216,85959.0
2021-08-10 10:10:00,77.38,77.8,77.37,77.74,168577.0,74.2312,74.6341,74.2216,74.5766,168577.0
2021-08-10 10:20:00,77.72,77.78,77.64,77.67,57354.0,74.5574,74.6149,74.4806,74.5094,57354.0
2021-08-10 10:30:00,77.68,77.71,77.4,77.64,48891.0,74.519,74.5478,74.2504,74.4806,48891.0
2021-08-10 10:40:00,77.62,77.65,77.41,77.55,93937.0,74.4615,74.4902,74.26,74.3943,93937.0
2021-08-10 10:50:00,77.56,77.65,77.39,77.53,73365.0,74.4039,74.4902,74.2408,74.3751,73365.0
2021-08-10 11:00:00,77.54,77.59,77.4,77.52,59228.0,74.3847,74.4327,74.2504,74.3655,59228.0
2021-08-10 11:10:00,77.53,77.57,77.45,77.5,37274.0,74.3751,74.4135,74.2984,74.3463,37274.0
2021-08-10 11:20:00,77.49,77.71,77.48,77.67,32534.0,74.3367,74.5478,74.3272,74.5094,32534.0
2021-08-10 11:30:00,77.67,77.69,77.55,77.62,13619.0,74.5094,74.5286,74.3943,74.4615,13619.0
2021-08-10 11:40:00,77.63,77.72,77.6,77.7,12174.0,74.471,74.5574,74.4423,74.5382,12174.0
2021-08-10 11:50:00,77.71,77.72,77.65,77.69,13247.0,74.5478,74.5574,74.4902,74.5286,13247.0
2021-08-10 12:00:00,77.69,77.7,77.57,77.58,22157.0,74.5286,74.5382,74.4135,74.4231,22157.0
2021-08-10 12:10:00,77.57,77.64,77.5,77.64,28767.0,74.4135,74.4806,74.3463,74.4806,28767.0
2021-08-10 12:20:00,77.62,77.69,77.58,77.6,21886.0,74.4615,74.5286,74.4231,74.4423,21886.0
2021-08-10 12:30:00,77.61,77.61,77.49,77.58,38451.0,74.4519,74.4519,74.3367,74.4231,38451.0
2021-08-10 12:40:00,77.6,77.62,77.54,77.61,8758.0,74.4423,74.4615,74.3847,74.4519,8758.0
2021-08-10 12:50:00,77.58,77.65,77.58,77.65,6600.0,74.4231,74.4902,74.4231,74.4902,6600.0
2021-08-10 13:00:00,77.63,77.68,77.6,77.67,19721.0,74.471,74.519,74.4423,74.5094,19721.0
2021-08-10 13:10:00,77.65,77.73,77.63,77.72,21184.0,74.4902,74.567,74.471,74.5574,21184.0
2021-08-10 13:20:00,77.72,77.78,77.65,77.77,36739.0,74.5574,74.6149,74.4902,74.6054,36739.0
2021-08-10 13:30:00,77.77,77.85,77.75,77.85,34805.0,74.6054,74.6821,74.5862,74.6821,34805.0
2021-08-10 13:40:00,77.85,77.87,77.59,77.67,69978.0,74.6821,74.7013,74.4327,74.5094,69978.0
2021-08-10 13:50:00,77.65,77.8,77.63,77.8,23842.0,74.4902,74.6341,74.471,74.6341,23842.0
2021-08-10 14:00:00,77.79,77.86,77.71,77.71,63411.0,74.6245,74.6917,74.5478,74.5478,63411.0
2021-08-10 14:10:00,77.7,77.75,77.62,77.75,22665.0,74.5382,74.5862,74.4615,74.5862,22665.0
2021-08-10 14:20:00,77.75,77.78,77.7,77.78,13377.0,74.5862,74.6149,74.5382,74.6149,13377.0
2021-08-10 14:30:00,77.77,77.84,77.75,77.84,10181.0,74.6054,74.6725,74.5862,74.6725,10181.0
2021-08-10 14:40:00,77.83,77.85,77.8,77.84,31488.0,74.6629,74.6821,74.6341,74.6725,31488.0
2021-08-10 14:50:00,77.84,77.84,77.8,77.82,20240.0,74.6725,74.6725,74.6341,74.6533,20240.0
2021-08-10 15:00:00,77.84,77.84,77.71,77.73,16173.0,74.6725,74.6725,74.5478,74.567,16173.0
2021-08-10 15:10:00,77.74,77.76,77.67,77.71,20562.0,74.5766,74.5958,74.5094,74.5478,20562.0
2021-08-10 15:20:00,77.71,77.79,77.71,77.74,29960.0,74.5478,74.6245,74.5478,74.5766,29960.0
2021-08-10 15:30:00,77.76,77.76,77.62,77.62,41496.0,74.5958,74.5958,74.4615,74.4615,41496.0
2021-08-10 15:40:00,77.65,77.69,77.59,77.64,36734.0,74.4902,74.5286,74.4327,74.4806,36734.0
2021-08-10 15:50:00,77.64,77.77,77.58,77.77,54001.0,74.4806,74.6054,74.4231,74.6054,54001.0
2021-08-11 09:30:00,78.53,78.94,78.37,78.88,252199.0,75.3344,75.7277,75.1809,75.6702,252199.0
2021-08-11 09:40:00,78.89,79.26,78.7,79.25,179321.0,75.6798,76.0347,75.4975,76.0251,179321.0
2021-08-11 09:50:00,79.26,79.27,78.96,79.01,118044.0,76.0347,76.0443,75.7469,75.7949,118044.0
2021-08-11 10:00:00,79.0,79.1,78.78,79.07,84419.0,75.7853,75.8812,75.5743,75.8525,84419.0
2021-08-11 10:10:00,79.09,79.17,78.94,79.11,93776.0,75.8716,75.9484,75.7277,75.8908,93776.0
2021-08-11 10:20:00,79.13,79.16,78.96,79.06,50241.0,75.91,75.9388,75.7469,75.8429,50241.0
2021-08-11 10:30:00,79.06,79.11,78.85,79.0,56026.0,75.8429,75.8908,75.6414,75.7853,56026.0
2021-08-11 10:40:00,79.02,79.23,79.02,79.18,92446.0,75.8045,76.0059,75.8045,75.958,92446.0
2021-08-11 10:50:00,79.18,79.21,79.04,79.05,54260.0,75.958,75.9868,75.8237,75.8333,54260.0
2021-08-11 11:00:00,79.08,79.08,78.88,78.9,72972.0,75.862,75.862,75.6702,75.6894,72972.0
2021-08-11 11:10:00,78.9,79.03,78.81,78.95,61629.0,75.6894,75.8141,75.603,75.7373,61629.0
2021-08-11 11:20:00,78.94,79.08,78.9,78.9,63822.0,75.7277,75.862,75.6894,75.6894,63822.0
2021-08-11 11:30:00,78.87,78.95,78.83,78.86,36625.0,75.6606,75.7373,75.6222,75.651,36625.0
2021-08-11 11:40:00,78.85,78.89,78.72,78.82,37071.0,75.6414,75.6798,75.5167,75.6126,37071.0
2021-08-11 11:50:00,78.81,78.91,78.8,78.83,15950.0,75.603,75.699,75.5934,75.6222,15950.0
2021-08-11 12:00:00,78.88,78.97,78.84,78.94,20758.0,75.6702,75.7565,75.6318,75.7277,20758.0
2021-08-11 12:10:00,78.94,78.96,78.91,78.92,7396.0,75.7277,75.7469,75.699,75.7086,7396.0
2021-08-11 12:20:00,78.88,78.95,78.88,78.91,36266.0,75.6702,75.7373,75.6702,75.699,36266.0
2021-08-11 12:30:00,78.92,79.02,78.92,79.01,11319.0,75.7086,75.8045,75.7086,75.7949,11319.0
2021-08-11 12:40:00,79.02,79.03,78.93,78.94,22055.0,75.8045,75.8141,75.7181,75.7277,22055.0
2021-08-11 12:50:00,78.96,79.07,78.96,79.05,13684.0,75.7469,75.8525,75.7469,75.8333,13684.0
2021-08-11 13:00:00,79.06,79.12,78.97,79.03,24773.0,75.8429,75.9004,75.7565,75.8141,24773.0
2021-08-11 13:10:00,79.03,79.08,78.99,79.03,7033.0,75.8141,75.862,75.7757,75.8141,7033.0
2021-08-11 13:20:00,79.03,79.13,79.02,79.11,17352.0,75.8141,75.91,75.8045,75.8908,17352.0
2021-08-11 13:30:00,79.13,79.13,79.06,79.08,27147.0,75.91,75.91,75.8429,75.862,27147.0
2021-08-11 13:40:00,79.1,79.25,79.1,79.21,24785.0,75.8812,76.0251,75.8812,75.9868,24785.0
2021-08-11 13:50:00,79.22,79.24,79.15,79.16,25463.0,75.9963,76.0155,75.9292,75.9388,25463.0
2021-08-11 14:00:00,79.16,79.18,79.11,79.18,35162.0,75.9388,75.958,75.8908,75.958,35162.0
2021-08-11 14:10:00,79.17,79.18,79.08,79.08,23013.0,75.9484,75.958,75.862,75.862,23013.0
2021-08-11 14:20:00,79.08,79.1,79.01,79.08,15107.0,75.862,75.8812,75.7949,75.862,15107.0
2021-08-11 14:30:00,79.07,79.09,79.02,79.04,22422.0,75.8525,75.8716,75.8045,75.8237,22422.0
2021-08-11 14:40:00,79.06,79.07,79.0,79.04,19146.0,75.8429,75.8525,75.7853,75.8237,19146.0
2021-08-11 14:50:00,79.04,79.07,79.01,79.06,17597.0,75.8237,75.8525,75.7949,75.8429,17597.0
2021-08-11 15:00:00,79.08,79.19,79.06,79.18,57161.0,75.862,75.9676,75.8429,75.958,57161.0
2021-08-11 15:10:00,79.18,79.29,79.18,79.28,65303.0,75.958,76.0635,75.958,76.0539,65303.0
2021-08-11 15:20:00,79.28,79.32,79.27,79.3,32932.0,76.0539,76.0923,76.0443,76.0731,32932.0
2021-08-11 15:30:00,79.29,79.29,79.15,79.16,49971.0,76.0635,76.0635,75.9292,75.9388,49971.0
2021-08-11 15:40:00,79.16,79.17,79.07,79.13,108290.0,75.9388,75.9484,75.8525,75.91,108290.0
2021-08-11 15:50:00,79.14,79.19,79.05,79.16,82333.0,75.9196,75.9676,75.8333,75.9388,82333.0
2021-08-12 09:30:00,79.37,79.42,78.98,79.16,120177.0,76.1402,76.1882,75.7661,75.9388,120177.0
2021-08-12 09:40:00,79.14,79.37,79.03,79.1,167370.0,75.9196,76.1402,75.8141,75.8812,167370.0
2021-08-12 09:50:00,79.1,79.1,78.67,78.86,95211.0,75.8812,75.8812,75.4687,75.651,95211.0
2021-08-12 10:00:00,78.89,78.9,78.51,78.54,90003.0,75.6798,75.6894,75.3152,75.344,90003.0
2021-08-12 10:10:00,78.54,78.7,78.48,78.58,99619.0,75.344,75.4975,75.2865,75.3824,99619.0
2021-08-12 10:20:00,78.59,78.75,78.57,78.67,55394.0,75.392,75.5455,75.3728,75.4687,55394.0
2021-08-12 10:30:00,78.67,78.71,78.54,78.7,51467.0,75.4687,75.5071,75.344,75.4975,51467.0
2021-08-12 10:40:00,78.71,78.72,78.6,78.67,20194.0,75.5071,75.5167,75.4016,75.4687,20194.0
2021-08-12 10:50:00,78.65,78.72,78.6,78.67,29569.0,75.4495,75.5167,75.4016,75.4687,29569.0
2021-08-12 11:00:00,78.64,78.65,78.38,78.53,38815.0,75.44,75.4495,75.1905,75.3344,38815.0
2021-08-12 11:10:00,78.5,78.64,78.47,78.64,25339.0,75.3056,75.44,75.2769,75.44,25339.0
2021-08-12 11:20:00,78.63,78.82,78.59,78.77,50541.0,75.4304,75.6126,75.392,75.5647,50541.0
2021-08-12 11:30:00,78.73,78.77,78.66,78.7,29253.0,75.5263,75.5647,75.4591,75.4975,29253.0
2021-08-12 11:40:00,78.69,78.7,78.53,78.55,15099.0,75.4879,75.4975,75.3344,75.3536,15099.0
2021-08-12 11:50:00,78.57,78.65,78.51,78.63,26656.0,75.3728,75.4495,75.3152,75.4304,26656.0
2021-08-12 12:00:00,78.62,78.91,78.62,78.89,30614.0,75.4208,75.699,75.4208,75.6798,30614.0
2021-08-12 12:10:00,78.89,78.98,78.86,78.87,34636.0,75.6798,75.7661,75.651,75.6606,34636.0
2021-08-12 12:20:00,78.9,79.0,78.86,78.96,20455.0,75.6894,75.7853,75.651,75.7469,20455.0
2021-08-12 12:30:00,78.97,79.06,78.96,79.04,26279.0,75.7565,75.8429,75.7469,75.8237,26279.0
2021-08-12 12:40:00,79.04,79.07,79.0,79.03,25860.0,75.8237,75.8525,75.7853,75.8141,25860.0
2021-08-12 12:50:00,79.03,79.07,78.97,79.01,34433.0,75.8141,75.8525,75.7565,75.7949,34433.0
2021-08-12 13:00:00,78.99,79.0,78.88,78.9,9608.0,75.7757,75.7853,75.6702,75.6894,9608.0
2021-08-12 13:10:00,78.88,78.97,78.87,78.94,12082.0,75.6702,75.7565,75.6606,75.7277,12082.0
2021-08-12 13:20:00,78.94,79.01,78.92,78.97,15408.0,75.7277,75.7949,75.7086,75.7565,15408.0
2021-08-12 13:30:00,78.96,78.97,78.9,78.97,9956.0,75.7469,75.7565,75.6894,75.7565,9956.0
2021-08-12 13:40:00,78.95,78.99,78.88,78.89,5255.0,75.7373,75.7757,75.6702,75.6798,5255.0
2021-08-12 13:50:00,78.88,78.98,78.87,78.93,12001.0,75.6702,75.7661,75.6606,75.7181,12001.0
2021-08-12 14:00:00,78.94,78.97,78.87,78.96,10059.0,75.7277,75.7565,75.6606,75.7469,10059.0
2021-08-12 14:10:00,78.96,79.05,78.93,79.05,26807.0,75.7469,75.8333,75.7181,75.8333,26807.0
2021-08-12 14:20:00,79.05,79.05,78.96,79.0,11140.0,75.8333,75.8333,75.7469,75.7853,11140.0
2021-08-12 14:30:00,78.97,79.05,78.97,79.03,5935.0,75.7565,75.8333,75.7565,75.8141,5935.0
2021-08-12 14:40:00,79.05,79.08,78.98,79.07,18679.0,75.8333,75.862,75.7661,75.8525,18679.0
2021-08-12 14:50:00,79.07,79.2,79.04,79.18,13709.0,75.8525,75.9772,75.8237,75.958,13709.0
2021-08-12 15:00:00,79.17,79.28,79.17,79.25,18043.0,75.9484,76.0539,75.9484,76.0251,18043.0
2021-08-12 15:10:00,79.24,79.27,79.19,79.22,26381.0,76.0155,76.0443,75.9676,75.9963,26381.0
2021-08-12 15:20:00,79.23,79.28,79.17,79.23,33069.0,76.0059,76.0539,75.9484,76.0059,33069.0
2021-08-12 15:30:00,79.22,79.37,79.19,79.36,49044.0,75.9963,76.1402,75.9676,76.1307,49044.0
2021-08-12 15:40:00,79.36,79.39,79.19,79.23,60115.0,76.1307,76.1594,75.9676,76.0059,60115.0
2021-08-12 15:50:00,79.21,79.4,79.18,79.4,137098.0,75.9868,76.169,75.958,76.169,137098.0
2021-08-13 09:30:00,79.79,79.97,79.61,79.7,114678.0,76.5432,76.7158,76.3705,76.4568,114678.0
2021-08-13 09:40:00,79.72,80.15,79.72,80.07,95616.0,76.476,76.8885,76.476,76.8118,95616.0
2021-08-13 09:50:00,80.06,80.06,79.69,79.7,106580.0,76.8022,76.8022,76.4472,76.4568,106580.0
2021-08-13 10:00:00,79.68,79.68,79.31,79.45,123093.0,76.4376,76.4376,76.0827,76.217,123093.0
2021-08-13 10:10:00,79.45,79.59,79.35,79.52,148428.0,76.217,76.3513,76.1211,76.2841,148428.0
2021-08-13 10:20:00,79.53,79.62,79.33,79.41,55390.0,76.2937,76.3801,76.1019,76.1786,55390.0
2021-08-13 10:30:00,79.39,79.54,79.37,79.38,36009.0,76.1594,76.3033,76.1402,76.1498,36009.0
2021-08-13 10:40:00,79.34,79.6,79.33,79.51,96116.0,76.1115,76.3609,76.1019,76.2745,96116.0
2021-08-13 10:50:00,79.48,79.59,79.47,79.53,30990.0,76.2458,76.3513,76.2362,76.2937,30990.0
2021-08-13 11:00:00,79.55,79.58,79.51,79.55,70693.0,76.3129,76.3417,76.2745,76.3129,70693.0
2021-08-13 11:10:00,79.54,79.72,79.53,79.69,24252.0,76.3033,76.476,76.2937,76.4472,24252.0
2021-08-13 11:20:00,79.71,79.73,79.6,79.69,11015.0,76.4664,76.4856,76.3609,76.4472,11015.0
2021-08-13 11:30:00,79.68,79.69,79.56,79.59,27224.0,76.4376,76.4472,76.3225,76.3513,27224.0
2021-08-13 11:40:00,79.59,79.66,79.57,79.65,14097.0,76.3513,76.4184,76.3321,76.4089,14097.0
2021-08-13 11:50:00,79.64,79.65,79.6,79.65,10310.0,76.3993,76.4089,76.3609,76.4089,10310.0
2021-08-13 12:00:00,79.67,79.7,79.64,79.65,14959.0,76.428,76.4568,76.3993,76.4089,14959.0
2021-08-13 12:10:00,79.65,79.68,79.61,79.61,8483.0,76.4089,76.4376,76.3705,76.3705,8483.0
2021-08-13 12:20:00,79.59,79.66,79.58,79.59,16084.0,76.3513,76.4184,76.3417,76.3513,16084.0
2021-08-13 12:30:00,79.58,79.65,79.56,79.63,23869.0,76.3417,76.4089,76.3225,76.3897,23869.0
2021-08-13 12:40:00,79.63,79.67,79.6,79.6,7680.0,76.3897,76.428,76.3609,76.3609,7680.0
2021-08-13 12:50:00,79.58,79.64,79.56,79.59,18563.0,76.3417,76.3993,76.3225,76.3513,18563.0
2021-08-13 13:00:00,79.58,79.59,79.48,79.49,21974.0,76.3417,76.3513,76.2458,76.2554,21974.0
2021-08-13 13:10:00,79.5,79.57,79.46,79.56,16200.0,76.265,76.3321,76.2266,76.3225,16200.0
2021-08-13 13:20:00,79.56,79.59,79.55,79.56,11573.0,76.3225,76.3513,76.3129,76.3225,11573.0
2021-08-13 13:30:00,79.56,79.57,79.52,79.57,28580.0,76.3225,76.3321,76.2841,76.3321,28580.0
2021-08-13 13:40:00,79.57,79.67,79.57,79.66,69023.0,76.3321,76.428,76.3321,76.4184,69023.0
2021-08-13 13:50:00,79.65,79.66,79.6,79.63,38286.0,76.4089,76.4184,76.3609,76.3897,38286.0
2021-08-13 14:00:00,79.63,79.64,79.56,79.59,16044.0,76.3897,76.3993,76.3225,76.3513,16044.0
2021-08-13 14:10:00,79.59,79.63,79.54,79.54,21418.0,76.3513,76.3897,76.3033,76.3033,21418.0
2021-08-13 14:20:00,79.54,79.55,79.43,79.45,22944.0,76.3033,76.3129,76.1978,76.217,22944.0
2021-08-13 14:30:00,79.45,79.46,79.38,79.38,28524.0,76.217,76.2266,76.1498,76.1498,28524.0
2021-08-13 14:40:00,79.38,79.39,79.22,79.31,68733.0,76.1498,76.1594,75.9963,76.0827,68733.0
2021-08-13 14:50:00,79.3,79.35,79.26,79.3,29959.0,76.0731,76.1211,76.0347,76.0731,29959.0
2021-08-13 15:00:00,79.31,79.42,79.3,79.39,24626.0,76.0827,76.1882,76.0731,76.1594,24626.0
2021-08-13 15:10:00,79.4,79.44,79.36,79.41,41716.0,76.169,76.2074,76.1307,76.1786,41716.0
2021-08-13 15:20:00,79.41,79.46,79.33,79.36,36663.0,76.1786,76.2266,76.1019,76.1307,36663.0
2021-08-13 15:30:00,79.34,79.45,79.28,79.45,32762.0,76.1115,76.217,76.0539,76.217,32762.0
2021-08-13 15:40:00,79.45,79.45,79.36,79.4,34615.0,76.217,76.217,76.1307,76.169,34615.0
2021-08-13 15:50:00,79.4,79.5,79.23,79.49,141477.0,76.169,76.265,76.0059,76.2554,141477.0
2021-08-16 09:30:00,78.8,78.95,77.98,78.15,254935.0,75.5934,75.7373,74.8068,74.9699,254935.0
2021-08-16 09:40:00,78.11,78.23,77.72,77.83,188047.0,74.9315,75.0466,74.5574,74.6629,188047.0
2021-08-16 09:50:00,77.83,77.94,77.64,77.81,145712.0,74.6629,74.7684,74.4806,74.6437,145712.0
2021-08-16 10:00:00,77.82,78.67,77.7,78.64,197864.0,74.6533,75.4687,74.5382,75.44,197864.0
2021-08-16 10:10:00,78.65,78.89,78.54,78.55,215769.0,75.4495,75.6798,75.344,75.3536,215769.0
2021-08-16 10:20:00,78.54,78.61,78.27,78.41,143394.0,75.344,75.4112,75.085,75.2193,143394.0
2021-08-16 10:30:00,78.39,78.68,78.27,78.63,119467.0,75.2001,75.4783,75.085,75.4304,119467.0
2021-08-16 10:40:00,78.62,78.75,78.53,78.62,70248.0,75.4208,75.5455,75.3344,75.4208,70248.0
2021-08-16 10:50:00,78.6,78.7,78.48,78.62,74984.0,75.4016,75.4975,75.2865,75.4208,74984.0
2021-08-16 11:00:00,78.61,78.8,78.56,78.62,82575.0,75.4112,75.5934,75.3632,75.4208,82575.0
2021-08-16 11:10:00,78.61,78.79,78.59,78.75,43882.0,75.4112,75.5838,75.392,75.5455,43882.0
2021-08-16 11:20:00,78.79,78.9,78.79,78.86,45614.0,75.5838,75.6894,75.5838,75.651,45614.0
2021-08-16 11:30:00,78.87,79.13,78.84,79.04,82130.0,75.6606,75.91,75.6318,75.8237,82130.0
2021-08-16 11:40:00,79.03,79.11,78.99,79.02,58649.0,75.8141,75.8908,75.7757,75.8045,58649.0
2021-08-16 11:50:00,79.03,79.08,78.98,79.0,42530.0,75.8141,75.862,75.7661,75.7853,42530.0
2021-08-16 12:00:00,79.03,79.12,79.01,79.06,28794.0,75.8141,75.9004,75.7949,75.8429,28794.0
2021-08-16 12:10:00,79.07,79.13,79.04,79.09,35663.0,75.8525,75.91,75.8237,75.8716,35663.0
2021-08-16 12:20:00,79.09,79.26,79.09,79.19,34451.0,75.8716,76.0347,75.8716,75.9676,34451.0
2021-08-16 12:30:00,79.19,79.24,79.09,79.18,29685.0,75.9676,76.0155,75.8716,75.958,29685.0
2021-08-16 12:40:00,79.2,79.43,79.17,79.42,38110.0,75.9772,76.1978,75.9484,76.1882,38110.0
2021-08-16 12:50:00,79.41,79.51,79.41,79.47,39782.0,76.1786,76.2745,76.1786,76.2362,39782.0
2021-08-16 13:00:00,79.47,79.51,79.38,79.5,31331.0,76.2362,76.2745,76.1498,76.265,31331.0
2021-08-16 13:10:00,79.5,79.53,79.44,79.49,22903.0,76.265,76.2937,76.2074,76.2554,22903.0
2021-08-16 13:20:00,79.49,79.54,79.42,79.51,29105.0,76.2554,76.3033,76.1882,76.2745,29105.0
2021-08-16 13:30:00,79.51,79.61,79.48,79.55,31631.0,76.2745,76.3705,76.2458,76.3129,31631.0
2021-08-16 13:40:00,79.56,79.61,79.43,79.46,22186.0,76.3225,76.3705,76.1978,76.2266,22186.0
2021-08-16 13:50:00,79.45,79.54,79.44,79.53,25752.0,76.217,76.3033,76.2074,76.2937,25752.0
2021-08-16 14:00:00,79.54,79.66,79.47,79.62,34236.0,76.3033,76.4184,76.2362,76.3801,34236.0
2021-08-16 14:10:00,79.62,79.65,79.6,79.63,18344.0,76.3801,76.4089,76.3609,76.3897,18344.0
2021-08-16 14:20:00,79.62,79.64,79.52,79.52,15290.0,76.3801,76.3993,76.2841,76.2841,15290.0
2021-08-16 14:30:00,79.55,79.63,79.54,79.6,18574.0,76.3129,76.3897,76.3033,76.3609,18574.0
2021-08-16 14:40:00,79.6,79.81,79.58,79.79,28133.0,76.3609,76.5623,76.3417,76.5432,28133.0
2021-08-16 14:50:00,79.81,79.94,79.8,79.81,43301.0,76.5623,76.687,76.5527,76.5623,43301.0
2021-08-16 15:00:00,79.82,79.84,79.73,79.79,37108.0,76.5719,76.5911,76.4856,76.5432,37108.0
2021-08-16 15:10:00,79.79,79.96,79.79,79.95,51770.0,76.5432,76.7062,76.5432,76.6966,51770.0
2021-08-16 15:20:00,79.96,80.04,79.89,79.94,78478.0,76.7062,76.783,76.6391,76.687,78478.0
2021-08-16 15:30:00,79.91,80.01,79.87,79.91,44920.0,76.6583,76.7542,76.6199,76.6583,44920.0
2021-08-16 15:40:00,79.9,80.0,79.87,79.93,49131.0,76.6487,76.7446,76.6199,76.6775,49131.0
2021-08-16 15:50:00,79.94,80.28,79.94,80.25,111675.0,76.687,77.0132,76.687,76.9844,111675.0
2021-08-17 09:30:00,78.53,78.71,78.2,78.54,207990.0,75.3344,75.5071,75.0179,75.344,207990.0
2021-08-17 09:40:00,78.52,78.64,78.32,78.52,111746.0,75.3248,75.44,75.133,75.3248,111746.0
2021-08-17 09:50:00,78.45,78.46,77.91,78.03,174849.0,75.2577,75.2673,74.7397,74.8548,174849.0
2021-08-17 10:00:00,77.99,78.51,77.79,78.38,154610.0,74.8164,75.3152,74.6245,75.1905,154610.0
2021-08-17 10:10:00,78.37,78.99,78.37,78.68,163257.0,75.1809,75.7757,75.1809,75.4783,163257.0
2021-08-17 10:20:00,78.68,78.8,78.56,78.71,59311.0,75.4783,75.5934,75.3632,75.5071,59311.0
2021-08-17 10:30:00,78.73,78.73,78.13,78.13,80023.0,75.5263,75.5263,74.9507,74.9507,80023.0
2021-08-17 10:40:00,78.13,78.48,78.1,78.47,86675.0,74.9507,75.2865,74.9219,75.2769,86675.0
2021-08-17 10:50:00,78.48,78.57,78.24,78.24,94121.0,75.2865,75.3728,75.0562,75.0562,94121.0
2021-08-17 11:00:00,78.24,78.34,78.13,78.27,51309.0,75.0562,75.1522,74.9507,75.085,51309.0
2021-08-17 11:10:00,78.26,78.48,78.08,78.47,62986.0,75.0754,75.2865,74.9027,75.2769,62986.0
2021-08-17 11:20:00,78.48,78.59,78.27,78.37,44904.0,75.2865,75.392,75.085,75.1809,44904.0
2021-08-17 11:30:00,78.31,78.56,78.23,78.38,47166.0,75.1234,75.3632,75.0466,75.1905,47166.0
2021-08-17 11:40:00,78.39,78.42,78.24,78.34,25431.0,75.2001,75.2289,75.0562,75.1522,25431.0
2021-08-17 11:50:00,78.31,78.32,78.02,78.04,54412.0,75.1234,75.133,74.8452,74.8644,54412.0
2021-08-17 12:00:00,78.07,78.21,77.88,78.02,70697.0,74.8931,75.0274,74.7109,74.8452,70697.0
2021-08-17 12:10:00,78.02,78.13,77.75,77.89,62799.0,74.8452,74.9507,74.5862,74.7205,62799.0
2021-08-17 12:20:00,77.91,78.04,77.86,77.97,48864.0,74.7397,74.8644,74.6917,74.7972,48864.0
2021-08-17 12:30:00,77.95,77.95,77.38,77.4,88399.0,74.778,74.778,74.2312,74.2504,88399.0
2021-08-17 12:40:00,77.37,77.39,77.06,77.15,92508.0,74.2216,74.2408,73.9242,74.0106,92508.0
2021-08-17 12:50:00,77.14,77.26,76.92,76.97,106542.0,74.001,74.1161,73.7899,73.8379,106542.0
2021-08-17 13:00:00,76.9,77.26,76.88,77.25,87548.0,73.7708,74.1161,73.7516,74.1065,87548.0
2021-08-17 13:10:00,77.24,77.47,77.2,77.26,81799.0,74.0969,74.3176,74.0585,74.1161,81799.0
2021-08-17 13:20:00,77.29,77.41,77.07,77.39,60321.0,74.1449,74.26,73.9338,74.2408,60321.0
2021-08-17 13:30:00,77.39,77.39,77.05,77.05,50743.0,74.2408,74.2408,73.9147,73.9147,50743.0
2021-08-17 13:40:00,77.04,77.05,76.87,76.96,40703.0,73.9051,73.9147,73.742,73.8283,40703.0
2021-08-17 13:50:00,77.01,77.44,76.89,77.41,88326.0,73.8763,74.2888,73.7612,74.26,88326.0
2021-08-17 14:00:00,77.41,77.75,77.39,77.66,81310.0,74.26,74.5862,74.2408,74.4998,81310.0
2021-08-17 14:10:00,77.7,77.84,77.66,77.68,46282.0,74.5382,74.6725,74.4998,74.519,46282.0
2021-08-17 14:20:00,77.69,77.73,77.43,77.44,41380.0,74.5286,74.567,74.2792,74.2888,41380.0
2021-08-17 14:30:00,77.41,77.54,77.23,77.25,53580.0,74.26,74.3847,74.0873,74.1065,53580.0
2021-08-17 14:40:00,77.26,77.67,77.23,77.62,57880.0,74.1161,74.5094,74.0873,74.4615,57880.0
2021-08-17 14:50:00,77.62,77.9,77.53,77.87,57226.0,74.4615,74.7301,74.3751,74.7013,57226.0
2021-08-17 15:00:00,77.87,78.19,77.87,78.13,125351.0,74.7013,75.0083,74.7013,74.9507,125351.0
2021-08-17 15:10:00,78.12,78.16,77.87,77.96,55478.0,74.9411,74.9795,74.7013,74.7876,55478.0
2021-08-17 15:20:00,77.99,78.06,77.82,77.98,56249.0,74.8164,74.8836,74.6533,74.8068,56249.0
2021-08-17 15:30:00,77.99,78.23,77.98,78.09,72748.0,74.8164,75.0466,74.8068,74.9123,72748.0
2021-08-17 15:40:00,78.08,78.12,77.83,77.98,73571.0,74.9027,74.9411,74.6629,74.8068,73571.0
2021-08-17 15:50:00,78.0,78.42,77.99,78.39,153002.0,74.826,75.2289,74.8164,75.2001,153002.0
2021-08-18 09:30:00,77.63,77.78,77.45,77.55,199430.0,74.471,74.6149,74.2984,74.3943,199430.0
2021-08-18 09:40:00,77.56,78.05,77.41,77.85,117196.0,74.4039,74.874,74.26,74.6821,117196.0
2021-08-18 09:50:00,77.85,78.3,77.62,78.3,96683.0,74.6821,75.1138,74.4615,75.1138,96683.0
2021-08-18 10:00:00,78.31,78.49,78.17,78.19,69604.0,75.1234,75.2961,74.9891,75.0083,69604.0
2021-08-18 10:10:00,78.19,78.46,78.19,78.43,97127.0,75.0083,75.2673,75.0083,75.2385,97127.0
2021-08-18 10:20:00,78.43,78.52,78.28,78.32,79940.0,75.2385,75.3248,75.0946,75.133,79940.0
2021-08-18 10:30:00,78.32,78.57,78.26,78.29,76113.0,75.133,75.3728,75.0754,75.1042,76113.0
2021-08-18 10:40:00,78.28,78.28,78.11,78.24,42192.0,75.0946,75.0946,74.9315,75.0562,42192.0
2021-08-18 10:50:00,78.26,78.45,78.16,78.21,51155.0,75.0754,75.2577,74.9795,75.0274,51155.0
2021-08-18 11:00:00,78.22,78.25,78.09,78.2,48368.0,75.037,75.0658,74.9123,75.0179,48368.0
2021-08-18 11:10:00,78.24,78.28,77.98,78.12,52479.0,75.0562,75.0946,74.8068,74.9411,52479.0
2021-08-18 11:20:00,78.12,78.21,78.04,78.17,37413.0,74.9411,75.0274,74.8644,74.9891,37413.0
2021-08-18 11:30:00,78.18,78.29,78.07,78.24,38812.0,74.9987,75.1042,74.8931,75.0562,38812.0
2021-08-18 11:40:00,78.23,78.37,78.16,78.16,30906.0,75.0466,75.1809,74.9795,74.9795,30906.0
2021-08-18 11:50:00,78.17,78.28,78.12,78.19,27419.0,74.9891,75.0946,74.9411,75.0083,27419.0
2021-08-18 12:00:00,78.16,78.34,78.12,78.29,24186.0,74.9795,75.1522,74.9411,75.1042,24186.0
2021-08-18 12:10:00,78.31,78.32,78.23,78.24,8315.0,75.1234,75.133,75.0466,75.0562,8315.0
2021-08-18 12:20:00,78.24,78.24,77.89,77.9,51631.0,75.0562,75.0562,74.7205,74.7301,51631.0
2021-08-18 12:30:00,77.89,77.94,77.82,77.89,48404.0,74.7205,74.7684,74.6533,74.7205,48404.0
2021-08-18 12:40:00,77.87,78.02,77.83,78.02,28242.0,74.7013,74.8452,74.6629,74.8452,28242.0
2021-08-18 12:50:00,77.99,78.12,77.95,78.11,25339.0,74.8164,74.9411,74.778,74.9315,25339.0
2021-08-18 13:00:00,78.1,78.11,77.94,78.08,29646.0,74.9219,74.9315,74.7684,74.9027,29646.0
2021-08-18 13:10:00,78.07,78.12,78.0,78.05,12528.0,74.8931,74.9411,74.826,74.874,12528.0
2021-08-18 13:20:00,78.05,78.06,77.91,78.0,12380.0,74.874,74.8836,74.7397,74.826,12380.0
2021-08-18 13:30:00,78.04,78.11,78.0,78.09,16568.0,74.8644,74.9315,74.826,74.9123,16568.0
2021-08-18 13:40:00,78.1,78.17,78.1,78.13,9160.0,74.9219,74.9891,74.9219,74.9507,9160.0
2021-08-18 13:50:00,78.11,78.2,78.11,78.15,11080.0,74.9315,75.0179,74.9315,74.9699,11080.0
2021-08-18 14:00:00,78.14,78.46,78.13,78.31,74354.0,74.9603,75.2673,74.9507,75.1234,74354.0
2021-08-18 14:10:00,78.32,78.37,77.18,77.43,151254.0,75.133,75.1809,74.0394,74.2792,151254.0
2021-08-18 14:20:00,77.44,77.97,77.33,77.93,122359.0,74.2888,74.7972,74.1833,74.7588,122359.0
2021-08-18 14:30:00,77.96,78.07,77.84,77.84,68814.0,74.7876,74.8931,74.6725,74.6725,68814.0
2021-08-18 14:40:00,77.87,77.88,77.55,77.59,51072.0,74.7013,74.7109,74.3943,74.4327,51072.0
2021-08-18 14:50:00,77.57,77.74,77.48,77.69,63610.0,74.4135,74.5766,74.3272,74.5286,63610.0
2021-08-18 15:00:00,77.61,77.66,77.43,77.44,58426.0,74.4519,74.4998,74.2792,74.2888,58426.0
2021-08-18 15:10:00,77.43,77.56,77.38,77.55,53615.0,74.2792,74.4039,74.2312,74.3943,53615.0
2021-08-18 15:20:00,77.56,77.57,77.06,77.06,86225.0,74.4039,74.4135,73.9242,73.9242,86225.0
2021-08-18 15:30:00,77.05,77.05,76.62,76.76,177603.0,73.9147,73.9147,73.5021,73.6365,177603.0
2021-08-18 15:40:00,76.77,77.12,76.37,76.42,186681.0,73.646,73.9818,73.2623,73.3103,186681.0
2021-08-18 15:50:00,76.41,76.43,75.8,75.94,322143.0,73.3007,73.3199,72.7155,72.8498,322143.0
2021-08-19 09:30:00,74.11,75.31,74.08,75.05,342832.0,71.0943,72.2455,71.0655,71.996,342832.0
2021-08-19 09:40:00,75.03,75.6,74.67,75.08,250385.0,71.9768,72.5237,71.6315,72.0248,250385.0
2021-08-19 09:50:00,75.11,75.67,75.11,75.51,135291.0,72.0536,72.5908,72.0536,72.4373,135291.0
2021-08-19 10:00:00,75.48,75.89,75.26,75.79,176123.0,72.4085,72.8019,72.1975,72.7059,176123.0
2021-08-19 10:10:00,75.79,76.11,75.6,75.88,205142.0,72.7059,73.0129,72.5237,72.7923,205142.0
2021-08-19 10:20:00,75.89,75.99,75.38,75.48,142913.0,72.8019,72.8978,72.3126,72.4085,142913.0
2021-08-19 10:30:00,75.5,75.53,74.77,74.84,110006.0,72.4277,72.4565,71.7274,71.7946,110006.0
2021-08-19 10:40:00,74.83,74.83,74.41,74.47,108040.0,71.785,71.785,71.3821,71.4396,108040.0
2021-08-19 10:50:00,74.44,75.51,74.42,75.45,128555.0,71.4109,72.4373,71.3917,72.3798,128555.0
2021-08-19 11:00:00,75.48,75.49,74.98,75.03,140907.0,72.4085,72.4181,71.9289,71.9768,140907.0
2021-08-19 11:10:00,75.04,75.19,74.81,75.18,129322.0,71.9864,72.1303,71.7658,72.1207,129322.0
2021-08-19 11:20:00,75.17,75.27,74.87,74.9,73759.0,72.1112,72.2071,71.8234,71.8521,73759.0
2021-08-19 11:30:00,74.93,75.28,74.86,74.98,72156.0,71.8809,72.2167,71.8138,71.9289,72156.0
2021-08-19 11:40:00,74.97,75.82,74.93,75.78,104141.0,71.9193,72.7347,71.8809,72.6963,104141.0
2021-08-19 11:50:00,75.83,75.99,75.74,75.85,111858.0,72.7443,72.8978,72.658,72.7635,111858.0
2021-08-19 12:00:00,75.92,76.0,75.49,75.5,83385.0,72.8306,72.9074,72.4181,72.4277,83385.0
2021-08-19 12:10:00,75.52,75.81,75.52,75.61,48986.0,72.4469,72.7251,72.4469,72.5332,48986.0
2021-08-19 12:20:00,75.59,75.75,75.52,75.71,52021.0,72.5141,72.6676,72.4469,72.6292,52021.0
2021-08-19 12:30:00,75.73,75.89,75.61,75.88,54060.0,72.6484,72.8019,72.5332,72.7923,54060.0
2021-08-19 12:40:00,75.87,75.92,75.75,75.85,29521.0,72.7827,72.8306,72.6676,72.7635,29521.0
2021-08-19 12:50:00,75.89,76.04,75.81,76.04,49310.0,72.8019,72.9458,72.7251,72.9458,49310.0
2021-08-19 13:00:00,75.99,75.99,75.49,75.57,54617.0,72.8978,72.8978,72.4181,72.4949,54617.0
2021-08-19 13:10:00,75.57,75.74,75.56,75.57,30285.0,72.4949,72.658,72.4853,72.4949,30285.0
2021-08-19 13:20:00,75.58,75.7,75.23,75.23,57885.0,72.5045,72.6196,72.1687,72.1687,57885.0
2021-08-19 13:30:00,75.23,75.31,75.12,75.3,55187.0,72.1687,72.2455,72.0632,72.2359,55187.0
2021-08-19 13:40:00,75.31,75.56,75.24,75.38,53230.0,72.2455,72.4853,72.1783,72.3126,53230.0
2021-08-19 13:50:00,75.36,75.42,74.97,74.98,57423.0,72.2934,72.351,71.9193,71.9289,57423.0
2021-08-19 14:00:00,74.95,75.12,74.75,74.94,95678.0,71.9001,72.0632,71.7082,71.8905,95678.0
2021-08-19 14:10:00,74.92,75.03,74.81,74.98,68102.0,71.8713,71.9768,71.7658,71.9289,68102.0
2021-08-19 14:20:00,74.94,75.14,74.59,74.62,84912.0,71.8905,72.0824,71.5548,71.5835,84912.0
2021-08-19 14:30:00,74.61,74.95,74.29,74.81,114183.0,71.5739,71.9001,71.267,71.7658,114183.0
2021-08-19 14:40:00,74.77,74.91,74.6,74.89,58477.0,71.7274,71.8617,71.5643,71.8425,58477.0
2021-08-19 14:50:00,74.85,75.39,74.65,75.35,95944.0,71.8042,72.3222,71.6123,72.2838,95944.0
2021-08-19 15:00:00,75.38,75.7,75.38,75.66,96153.0,72.3126,72.6196,72.3126,72.5812,96153.0
2021-08-19 15:10:00,75.67,75.82,75.55,75.77,105650.0,72.5908,72.7347,72.4757,72.6867,105650.0
2021-08-19 15:20:00,75.8,76.11,75.71,76.07,103404.0,72.7155,73.0129,72.6292,72.9745,103404.0
2021-08-19 15:30:00,76.07,76.17,75.76,75.77,175938.0,72.9745,73.0705,72.6771,72.6867,175938.0
2021-08-19 15:40:00,75.77,75.78,75.31,75.48,97284.0,72.6867,72.6963,72.2455,72.4085,97284.0
2021-08-19 15:50:00,75.45,75.72,75.17,75.52,125746.0,72.3798,72.6388,72.1112,72.4469,125746.0
2021-08-20 09:30:00,75.62,76.05,75.29,75.85,214485.0,72.5428,72.9553,72.2263,72.7635,214485.0
2021-08-20 09:40:00,75.89,76.44,75.6,76.36,164871.0,72.8019,73.3295,72.5237,73.2527,164871.0
2021-08-20 09:50:00,76.36,76.47,76.14,76.27,106527.0,73.2527,73.3583,73.0417,73.1664,106527.0
2021-08-20 10:00:00,76.29,76.77,76.21,76.66,111357.0,73.1856,73.646,73.1088,73.5405,111357.0
2021-08-20 10:10:00,76.7,76.71,76.23,76.64,102593.0,73.5789,73.5885,73.128,73.5213,102593.0
2021-08-20 10:20:00,76.66,76.87,76.55,76.65,123877.0,73.5405,73.742,73.435,73.5309,123877.0
2021-08-20 10:30:00,76.7,76.87,76.59,76.65,110582.0,73.5789,73.742,73.4734,73.5309,110582.0
2021-08-20 10:40:00,76.67,76.67,76.38,76.44,79556.0,73.5501,73.5501,73.2719,73.3295,79556.0
2021-08-20 10:50:00,76.43,76.58,76.32,76.42,117111.0,73.3199,73.4638,73.2144,73.3103,117111.0
2021-08-20 11:00:00,76.41,76.61,76.33,76.59,35150.0,73.3007,73.4926,73.2239,73.4734,35150.0
2021-08-20 11:10:00,76.59,76.75,76.58,76.69,47787.0,73.4734,73.6269,73.4638,73.5693,47787.0
2021-08-20 11:20:00,76.68,76.77,76.57,76.58,28731.0,73.5597,73.646,73.4542,73.4638,28731.0
2021-08-20 11:30:00,76.62,76.84,76.62,76.72,45039.0,73.5021,73.7132,73.5021,73.5981,45039.0
2021-08-20 11:40:00,76.7,76.86,76.7,76.75,38533.0,73.5789,73.7324,73.5789,73.6269,38533.0
2021-08-20 11:50:00,76.77,76.89,76.65,76.89,43288.0,73.646,73.7612,73.5309,73.7612,43288.0
2021-08-20 12:00:00,76.9,77.22,76.84,77.12,55467.0,73.7708,74.0777,73.7132,73.9818,55467.0
2021-08-20 12:10:00,77.11,77.11,76.97,77.06,34453.0,73.9722,73.9722,73.8379,73.9242,34453.0
2021-08-20 12:20:00,77.08,77.32,77.01,77.32,65794.0,73.9434,74.1737,73.8763,74.1737,65794.0
2021-08-20 12:30:00,77.33,77.37,77.23,77.26,29903.0,74.1833,74.2216,74.0873,74.1161,29903.0
2021-08-20 12:40:00,77.25,77.39,77.22,77.37,31360.0,74.1065,74.2408,74.0777,74.2216,31360.0
2021-08-20 12:50:00,77.36,77.37,77.08,77.08,40474.0,74.212,74.2216,73.9434,73.9434,40474.0
2021-08-20 13:00:00,77.08,77.2,77.04,77.16,34774.0,73.9434,74.0585,73.9051,74.0202,34774.0
2021-08-20 13:10:00,77.18,77.25,77.18,77.22,12177.0,74.0394,74.1065,74.0394,74.0777,12177.0
2021-08-20 13:20:00,77.21,77.24,77.06,77.11,9378.0,74.0681,74.0969,73.9242,73.9722,9378.0
2021-08-20 13:30:00,77.11,77.12,76.97,76.99,29566.0,73.9722,73.9818,73.8379,73.8571,29566.0
2021-08-20 13:40:00,76.97,77.06,76.94,76.95,17456.0,73.8379,73.9242,73.8091,73.8187,17456.0
2021-08-20 13:50:00,76.92,77.03,76.85,76.85,32509.0,73.7899,73.8955,73.7228,73.7228,32509.0
2021-08-20 14:00:00,76.88,77.06,76.84,77.03,23849.0,73.7516,73.9242,73.7132,73.8955,23849.0
2021-08-20 14:10:00,77.04,77.07,76.96,77.03,20889.0,73.9051,73.9338,73.8283,73.8955,20889.0
2021-08-20 14:20:00,77.02,77.02,76.71,76.75,34084.0,73.8859,73.8859,73.5885,73.6269,34084.0
2021-08-20 14:30:00,76.79,76.8,76.67,76.73,13260.0,73.6652,73.6748,73.5501,73.6077,13260.0
2021-08-20 14:40:00,76.72,76.82,76.58,76.58,37780.0,73.5981,73.694,73.4638,73.4638,37780.0
2021-08-20 14:50:00,76.62,76.8,76.62,76.8,32708.0,73.5021,73.6748,73.5021,73.6748,32708.0
2021-08-20 15:00:00,76.75,76.93,76.75,76.84,38621.0,73.6269,73.7995,73.6269,73.7132,38621.0
2021-08-20 15:10:00,76.88,77.03,76.86,76.9,35341.0,73.7516,73.8955,73.7324,73.7708,35341.0
2021-08-20 15:20:00,76.91,77.1,76.91,77.1,31213.0,73.7803,73.9626,73.7803,73.9626,31213.0
2021-08-20 15:30:00,77.06,77.11,76.94,77.06,36230.0,73.9242,73.9722,73.8091,73.9242,36230.0
2021-08-20 15:40:00,77.09,77.23,76.99,77.1,67421.0,73.953,74.0873,73.8571,73.9626,67421.0
2021-08-20 15:50:00,77.12,77.21,76.96,76.97,124034.0,73.9818,74.0681,73.8283,73.8379,124034.0
2021-08-23 09:30:00,78.18,78.62,78.17,78.58,191621.0,74.9987,75.4208,74.9891,75.3824,191621.0
2021-08-23 09:40:00,78.57,78.69,78.21,78.25,99411.0,75.3728,75.4879,75.0274,75.0658,99411.0
2021-08-23 09:50:00,78.26,78.52,78.17,78.5,62256.0,75.0754,75.3248,74.9891,75.3056,62256.0
2021-08-23 10:00:00,78.55,78.65,78.4,78.44,84509.0,75.3536,75.4495,75.2097,75.2481,84509.0
2021-08-23 10:10:00,78.49,78.75,78.49,78.71,55760.0,75.2961,75.5455,75.2961,75.5071,55760.0
2021-08-23 10:20:00,78.72,78.76,78.58,78.58,44149.0,75.5167,75.5551,75.3824,75.3824,44149.0
2021-08-23 10:30:00,78.61,78.7,78.48,78.62,48388.0,75.4112,75.4975,75.2865,75.4208,48388.0
2021-08-23 10:40:00,78.62,78.68,78.54,78.56,25364.0,75.4208,75.4783,75.344,75.3632,25364.0
2021-08-23 10:50:00,78.59,78.76,78.59,78.69,25391.0,75.392,75.5551,75.392,75.4879,25391.0
2021-08-23 11:00:00,78.69,78.89,78.65,78.88,31383.0,75.4879,75.6798,75.4495,75.6702,31383.0
2021-08-23 11:10:00,78.88,78.96,78.8,78.8,27294.0,75.6702,75.7469,75.5934,75.5934,27294.0
2021-08-23 11:20:00,78.82,78.85,78.73,78.78,31214.0,75.6126,75.6414,75.5263,75.5743,31214.0
2021-08-23 11:30:00,78.79,78.87,78.74,78.75,35556.0,75.5838,75.6606,75.5359,75.5455,35556.0
2021-08-23 11:40:00,78.78,78.83,78.73,78.73,16150.0,75.5743,75.6222,75.5263,75.5263,16150.0
2021-08-23 11:50:00,78.72,78.8,78.7,78.75,21933.0,75.5167,75.5934,75.4975,75.5455,21933.0
2021-08-23 12:00:00,78.79,78.93,78.79,78.89,24610.0,75.5838,75.7181,75.5838,75.6798,24610.0
2021-08-23 12:10:00,78.91,78.91,78.81,78.87,15328.0,75.699,75.699,75.603,75.6606,15328.0
2021-08-23 12:20:00,78.89,78.89,78.82,78.85,14660.0,75.6798,75.6798,75.6126,75.6414,14660.0
2021-08-23 12:30:00,78.86,78.91,78.82,78.85,12323.0,75.651,75.699,75.6126,75.6414,12323.0
2021-08-23 12:40:00,78.87,78.9,78.75,78.75,6667.0,75.6606,75.6894,75.5455,75.5455,6667.0
2021-08-23 12:50:00,78.76,78.99,78.73,78.99,17377.0,75.5551,75.7757,75.5263,75.7757,17377.0
2021-08-23 13:00:00,78.98,79.07,78.95,79.06,26022.0,75.7661,75.8525,75.7373,75.8429,26022.0
2021-08-23 13:10:00,79.06,79.07,78.91,78.91,11374.0,75.8429,75.8525,75.699,75.699,11374.0
2021-08-23 13:20:00,78.91,78.94,78.74,78.81,46354.0,75.699,75.7277,75.5359,75.603,46354.0
2021-08-23 13:30:00,78.82,78.9,78.65,78.68,49044.0,75.6126,75.6894,75.4495,75.4783,49044.0
2021-08-23 13:40:00,78.68,78.78,78.68,78.77,12571.0,75.4783,75.5743,75.4783,75.5647,12571.0
2021-08-23 13:50:00,78.75,78.79,78.69,78.78,20127.0,75.5455,75.5838,75.4879,75.5743,20127.0
2021-08-23 14:00:00,78.78,78.9,78.74,78.88,14471.0,75.5743,75.6894,75.5359,75.6702,14471.0
2021-08-23 14:10:00,78.87,78.92,78.68,78.79,26183.0,75.6606,75.7086,75.4783,75.5838,26183.0
2021-08-23 14:20:00,78.79,78.83,78.74,78.8,8546.0,75.5838,75.6222,75.5359,75.5934,8546.0
2021-08-23 14:30:00,78.79,78.85,78.77,78.84,10829.0,75.5838,75.6414,75.5647,75.6318,10829.0
2021-08-23 14:40:00,78.84,78.85,78.78,78.85,55145.0,75.6318,75.6414,75.5743,75.6414,55145.0
2021-08-23 14:50:00,78.85,78.89,78.83,78.85,9977.0,75.6414,75.6798,75.6222,75.6414,9977.0
2021-08-23 15:00:00,78.84,78.85,78.8,78.8,14980.0,75.6318,75.6414,75.5934,75.5934,14980.0
2021-08-23 15:10:00,78.8,78.8,78.73,78.75,10734.0,75.5934,75.5934,75.5263,75.5455,10734.0
2021-08-23 15:20:00,78.75,78.84,78.7,78.81,30159.0,75.5455,75.6318,75.4975,75.603,30159.0
2021-08-23 15:30:00,78.81,78.88,78.75,78.78,32407.0,75.603,75.6702,75.5455,75.5743,32407.0
2021-08-23 15:40:00,78.76,78.77,78.67,78.75,78267.0,75.5551,75.5647,75.4687,75.5455,78267.0
2021-08-23 15:50:00,78.75,78.81,78.43,78.5,121107.0,75.5455,75.603,75.2385,75.3056,121107.0
2021-08-24 09:30:00,78.91,79.09,78.63,78.9,114777.0,75.699,75.8716,75.4304,75.6894,114777.0
2021-08-24 09:40:00,78.97,79.07,78.7,78.94,67335.0,75.7565,75.8525,75.4975,75.7277,67335.0
2021-08-24 09:50:00,78.95,79.07,78.8,78.95,45664.0,75.7373,75.8525,75.5934,75.7373,45664.0
2021-08-24 10:00:00,78.95,79.04,78.66,78.67,68397.0,75.7373,75.8237,75.4591,75.4687,68397.0
2021-08-24 10:10:00,78.68,78.88,78.65,78.87,42527.0,75.4783,75.6702,75.4495,75.6606,42527.0
2021-08-24 10:20:00,78.87,78.89,78.72,78.89,20867.0,75.6606,75.6798,75.5167,75.6798,20867.0
2021-08-24 10:30:00,78.9,78.92,78.76,78.86,27839.0,75.6894,75.7086,75.5551,75.651,27839.0
2021-08-24 10:40:00,78.87,78.94,78.81,78.94,36570.0,75.6606,75.7277,75.603,75.7277,36570.0
2021-08-24 10:50:00,78.95,79.0,78.81,78.86,26349.0,75.7373,75.7853,75.603,75.651,26349.0
2021-08-24 11:00:00,78.86,78.97,78.85,78.96,22149.0,75.651,75.7565,75.6414,75.7469,22149.0
2021-08-24 11:10:00,78.95,79.0,78.94,78.96,19086.0,75.7373,75.7853,75.7277,75.7469,19086.0
2021-08-24 11:20:00,78.95,78.97,78.79,78.81,26306.0,75.7373,75.7565,75.5838,75.603,26306.0
2021-08-24 11:30:00,78.79,78.79,78.67,78.73,37543.0,75.5838,75.5838,75.4687,75.5263,37543.0
2021-08-24 11:40:00,78.72,78.77,78.67,78.76,16735.0,75.5167,75.5647,75.4687,75.5551,16735.0
2021-08-24 11:50:00,78.77,78.81,78.71,78.75,15283.0,75.5647,75.603,75.5071,75.5455,15283.0
2021-08-24 12:00:00,78.73,78.76,78.65,78.74,36694.0,75.5263,75.5551,75.4495,75.5359,36694.0
2021-08-24 12:10:00,78.76,78.77,78.64,78.72,26852.0,75.5551,75.5647,75.44,75.5167,26852.0
2021-08-24 12:20:00,78.69,78.74,78.69,78.71,12177.0,75.4879,75.5359,75.4879,75.5071,12177.0
2021-08-24 12:30:00,78.71,78.85,78.7,78.84,18797.0,75.5071,75.6414,75.4975,75.6318,18797.0
2021-08-24 12:40:00,78.85,78.91,78.8,78.88,20761.0,75.6414,75.699,75.5934,75.6702,20761.0
2021-08-24 12:50:00,78.86,78.87,78.83,78.87,5080.0,75.651,75.6606,75.6222,75.6606,5080.0
2021-08-24 13:00:00,78.87,78.91,78.85,78.86,17001.0,75.6606,75.699,75.6414,75.651,17001.0
2021-08-24 13:10:00,78.86,78.97,78.86,78.97,12664.0,75.651,75.7565,75.651,75.7565,12664.0
2021-08-24 13:20:00,78.96,78.97,78.86,78.89,9493.0,75.7469,75.7565,75.651,75.6798,9493.0
2021-08-24 13:30:00,78.89,79.0,78.89,78.98,17264.0,75.6798,75.7853,75.6798,75.7661,17264.0
2021-08-24 13:40:00,78.98,79.04,78.98,79.02,21977.0,75.7661,75.8237,75.7661,75.8045,21977.0
2021-08-24 13:50:00,79.04,79.06,78.98,79.06,13839.0,75.8237,75.8429,75.7661,75.8429,13839.0
2021-08-24 14:00:00,79.06,79.15,79.05,79.15,40681.0,75.8429,75.9292,75.8333,75.9292,40681.0
2021-08-24 14:10:00,79.15,79.2,79.11,79.12,30762.0,75.9292,75.9772,75.8908,75.9004,30762.0
2021-08-24 14:20:00,79.13,79.13,79.04,79.07,31113.0,75.91,75.91,75.8237,75.8525,31113.0
2021-08-24 14:30:00,79.06,79.11,79.05,79.05,11039.0,75.8429,75.8908,75.8333,75.8333,11039.0
2021-08-24 14:40:00,79.06,79.09,79.03,79.08,22401.0,75.8429,75.8716,75.8141,75.862,22401.0
2021-08-24 14:50:00,79.09,79.11,79.02,79.06,33253.0,75.8716,75.8908,75.8045,75.8429,33253.0
2021-08-24 15:00:00,79.07,79.08,78.98,79.0,20839.0,75.8525,75.862,75.7661,75.7853,20839.0
2021-08-24 15:10:00,79.0,79.06,78.95,79.03,23048.0,75.7853,75.8429,75.7373,75.8141,23048.0
2021-08-24 15:20:00,79.04,79.04,78.92,78.94,19389.0,75.8237,75.8237,75.7086,75.7277,19389.0
2021-08-24 15:30:00,78.94,78.94,78.74,78.76,73230.0,75.7277,75.7277,75.5359,75.5551,73230.0
2021-08-24 15:40:00,78.77,78.83,78.71,78.72,26810.0,75.5647,75.6222,75.5071,75.5167,26810.0
2021-08-24 15:50:00,78.71,78.71,78.61,78.69,95263.0,75.5071,75.5071,75.4112,75.4879,95263.0
2021-08-25 09:30:00,78.71,78.82,78.14,78.19,183616.0,75.5071,75.6126,74.9603,75.0083,183616.0
2021-08-25 09:40:00,78.22,78.47,78.13,78.34,114432.0,75.037,75.2769,74.9507,75.1522,114432.0
2021-08-25 09:50:00,78.33,78.52,78.24,78.5,68020.0,75.1426,75.3248,75.0562,75.3056,68020.0
2021-08-25 10:00:00,78.52,78.81,78.52,78.71,112401.0,75.3248,75.603,75.3248,75.5071,112401.0
2021-08-25 10:10:00,78.73,78.82,78.72,78.78,65731.0,75.5263,75.6126,75.5167,75.5743,65731.0
2021-08-25 10:20:00,78.77,78.82,78.72,78.8,21112.0,75.5647,75.6126,75.5167,75.5934,21112.0
2021-08-25 10:30:00,78.78,79.15,78.78,79.09,135483.0,75.5743,75.9292,75.5743,75.8716,135483.0
2021-08-25 10:40:00,79.11,79.21,79.11,79.16,50260.0,75.8908,75.9868,75.8908,75.9388,50260.0
2021-08-25 10:50:00,79.14,79.19,79.05,79.07,32436.0,75.9196,75.9676,75.8333,75.8525,32436.0
2021-08-25 11:00:00,79.06,79.16,79.06,79.12,27751.0,75.8429,75.9388,75.8429,75.9004,27751.0
2021-08-25 11:10:00,79.14,79.21,79.03,79.11,46215.0,75.9196,75.9868,75.8141,75.8908,46215.0
2021-08-25 11:20:00,79.12,79.21,79.08,79.21,30429.0,75.9004,75.9868,75.862,75.9868,30429.0
2021-08-25 11:30:00,79.21,79.24,79.14,79.19,16046.0,75.9868,76.0155,75.9196,75.9676,16046.0
2021-08-25 11:40:00,79.19,79.33,79.17,79.32,33622.0,75.9676,76.1019,75.9484,76.0923,33622.0
2021-08-25 11:50:00,79.32,79.45,79.31,79.39,22433.0,76.0923,76.217,76.0827,76.1594,22433.0
2021-08-25 12:00:00,79.4,79.49,79.38,79.47,20320.0,76.169,76.2554,76.1498,76.2362,20320.0
2021-08-25 12:10:00,79.48,79.54,79.46,79.51,38380.0,76.2458,76.3033,76.2266,76.2745,38380.0
2021-08-25 12:20:00,79.51,79.55,79.5,79.52,25275.0,76.2745,76.3129,76.265,76.2841,25275.0
2021-08-25 12:30:00,79.51,79.53,79.43,79.47,17848.0,76.2745,76.2937,76.1978,76.2362,17848.0
2021-08-25 12:40:00,79.46,79.46,79.26,79.29,21506.0,76.2266,76.2266,76.0347,76.0635,21506.0
2021-08-25 12:50:00,79.28,79.42,79.28,79.32,27730.0,76.0539,76.1882,76.0539,76.0923,27730.0
2021-08-25 13:00:00,79.32,79.34,79.27,79.32,6877.0,76.0923,76.1115,76.0443,76.0923,6877.0
2021-08-25 13:10:00,79.34,79.39,79.31,79.37,9102.0,76.1115,76.1594,76.0827,76.1402,9102.0
2021-08-25 13:20:00,79.37,79.38,79.27,79.27,5340.0,76.1402,76.1498,76.0443,76.0443,5340.0
2021-08-25 13:30:00,79.28,79.33,79.27,79.32,10650.0,76.0539,76.1019,76.0443,76.0923,10650.0
2021-08-25 13:40:00,79.31,79.38,79.3,79.32,11375.0,76.0827,76.1498,76.0731,76.0923,11375.0
2021-08-25 13:50:00,79.31,79.31,79.21,79.22,10290.0,76.0827,76.0827,75.9868,75.9963,10290.0
2021-08-25 14:00:00,79.23,79.28,79.17,79.25,17908.0,76.0059,76.0539,75.9484,76.0251,17908.0
2021-08-25 14:10:00,79.24,79.29,79.23,79.25,15913.0,76.0155,76.0635,76.0059,76.0251,15913.0
2021-08-25 14:20:00,79.23,79.29,79.23,79.26,46458.0,76.0059,76.0635,76.0059,76.0347,46458.0
2021-08-25 14:30:00,79.23,79.24,79.11,79.12,19478.0,76.0059,76.0155,75.8908,75.9004,19478.0
2021-08-25 14:40:00,79.12,79.16,79.06,79.06,28336.0,75.9004,75.9388,75.8429,75.8429,28336.0
2021-08-25 14:50:00,79.06,79.14,79.06,79.1,16752.0,75.8429,75.9196,75.8429,75.8812,16752.0
2021-08-25 15:00:00,79.1,79.11,79.04,79.05,28403.0,75.8812,75.8908,75.8237,75.8333,28403.0
2021-08-25 15:10:00,79.06,79.07,78.86,78.93,51078.0,75.8429,75.8525,75.651,75.7181,51078.0
2021-08-25 15:20:00,78.92,79.02,78.89,78.98,25533.0,75.7086,75.8045,75.6798,75.7661,25533.0
2021-08-25 15:30:00,78.99,79.12,78.98,79.03,31670.0,75.7757,75.9004,75.7661,75.8141,31670.0
2021-08-25 15:40:00,79.03,79.18,78.96,79.04,48065.0,75.8141,75.958,75.7469,75.8237,48065.0
2021-08-25 15:50:00,79.04,79.11,78.93,78.96,48643.0,75.8237,75.8908,75.7181,75.7469,48643.0
2021-08-26 09:30:00,79.22,79.52,79.08,79.25,142696.0,75.9963,76.2841,75.862,76.0251,142696.0
2021-08-26 09:40:00,79.24,79.52,79.14,79.37,82279.0,76.0155,76.2841,75.9196,76.1402,82279.0
2021-08-26 09:50:00,79.38,79.38,79.11,79.12,23082.0,76.1498,76.1498,75.8908,75.9004,23082.0
2021-08-26 10:00:00,79.11,79.21,79.04,79.17,54222.0,75.8908,75.9868,75.8237,75.9484,54222.0
2021-08-26 10:10:00,79.16,79.37,79.13,79.19,32808.0,75.9388,76.1402,75.91,75.9676,32808.0
2021-08-26 10:20:00,79.19,79.22,78.3,78.81,166421.0,75.9676,75.9963,75.1138,75.603,166421.0
2021-08-26 10:30:00,78.85,79.0,78.54,78.6,52355.0,75.6414,75.7853,75.344,75.4016,52355.0
2021-08-26 10:40:00,78.56,78.6,78.32,78.41,69499.0,75.3632,75.4016,75.133,75.2193,69499.0
2021-08-26 10:50:00,78.46,78.46,78.09,78.28,74922.0,75.2673,75.2673,74.9123,75.0946,74922.0
2021-08-26 11:00:00,78.23,78.42,77.99,78.39,110179.0,75.0466,75.2289,74.8164,75.2001,110179.0
2021-08-26 11:10:00,78.39,78.66,78.36,78.62,106867.0,75.2001,75.4591,75.1713,75.4208,106867.0
2021-08-26 11:20:00,78.66,78.8,78.51,78.59,65198.0,75.4591,75.5934,75.3152,75.392,65198.0
2021-08-26 11:30:00,78.61,78.66,78.42,78.66,66566.0,75.4112,75.4591,75.2289,75.4591,66566.0
2021-08-26 11:40:00,78.65,78.78,78.42,78.46,42302.0,75.4495,75.5743,75.2289,75.2673,42302.0
2021-08-26 11:50:00,78.46,78.52,78.36,78.46,27558.0,75.2673,75.3248,75.1713,75.2673,27558.0
2021-08-26 12:00:00,78.48,78.69,78.46,78.63,25380.0,75.2865,75.4879,75.2673,75.4304,25380.0
2021-08-26 12:10:00,78.67,78.71,78.62,78.62,20793.0,75.4687,75.5071,75.4208,75.4208,20793.0
2021-08-26 12:20:00,78.64,78.65,78.54,78.55,17754.0,75.44,75.4495,75.344,75.3536,17754.0
2021-08-26 12:30:00,78.57,78.64,78.45,78.57,19020.0,75.3728,75.44,75.2577,75.3728,19020.0
2021-08-26 12:40:00,78.58,78.58,78.48,78.54,22744.0,75.3824,75.3824,75.2865,75.344,22744.0
2021-08-26 12:50:00,78.54,78.58,78.37,78.47,38234.0,75.344,75.3824,75.1809,75.2769,38234.0
2021-08-26 13:00:00,78.46,78.53,78.43,78.44,11019.0,75.2673,75.3344,75.2385,75.2481,11019.0
2021-08-26 13:10:00,78.47,78.54,78.39,78.39,9088.0,75.2769,75.344,75.2001,75.2001,9088.0
2021-08-26 13:20:00,78.4,78.4,78.11,78.22,64466.0,75.2097,75.2097,74.9315,75.037,64466.0
2021-08-26 13:30:00,78.22,78.4,78.21,78.39,37207.0,75.037,75.2097,75.0274,75.2001,37207.0
2021-08-26 13:40:00,78.39,78.47,78.27,78.29,50990.0,75.2001,75.2769,75.085,75.1042,50990.0
2021-08-26 13:50:00,78.3,78.37,78.25,78.29,37389.0,75.1138,75.1809,75.0658,75.1042,37389.0
2021-08-26 14:00:00,78.28,78.28,77.92,77.95,86790.0,75.0946,75.0946,74.7492,74.778,86790.0
2021-08-26 14:10:00,77.95,78.04,77.9,77.9,52621.0,74.778,74.8644,74.7301,74.7301,52621.0
2021-08-26 14:20:00,77.9,78.09,77.89,77.98,33133.0,74.7301,74.9123,74.7205,74.8068,33133.0
2021-08-26 14:30:00,77.98,78.07,77.93,78.05,37341.0,74.8068,74.8931,74.7588,74.874,37341.0
2021-08-26 14:40:00,78.04,78.06,77.83,77.85,65871.0,74.8644,74.8836,74.6629,74.6821,65871.0
2021-08-26 14:50:00,77.84,77.97,77.8,77.81,48826.0,74.6725,74.7972,74.6341,74.6437,48826.0
2021-08-26 15:00:00,77.83,77.83,77.58,77.67,113238.0,74.6629,74.6629,74.4231,74.5094,113238.0
2021-08-26 15:10:00,77.68,77.95,77.56,77.93,93564.0,74.519,74.778,74.4039,74.7588,93564.0
2021-08-26 15:20:00,77.95,77.95,77.7,77.8,53339.0,74.778,74.778,74.5382,74.6341,53339.0
2021-08-26 15:30:00,77.84,77.98,77.73,77.77,80580.0,74.6725,74.8068,74.567,74.6054,80580.0
2021-08-26 15:40:00,77.79,77.96,77.59,77.73,83583.0,74.6245,74.7876,74.4327,74.567,83583.0
2021-08-26 15:50:00,77.74,77.88,77.61,77.62,77521.0,74.5766,74.7109,74.4519,74.4615,77521.0
2021-08-27 09:30:00,77.97,78.35,77.95,78.23,129420.0,74.7972,75.1618,74.778,75.0466,129420.0
2021-08-27 09:40:00,78.24,78.44,78.07,78.22,88965.0,75.0562,75.2481,74.8931,75.037,88965.0
2021-08-27 09:50:00,78.23,78.47,78.19,78.35,79377.0,75.0466,75.2769,75.0083,75.1618,79377.0
2021-08-27 10:00:00,78.36,78.85,78.05,78.79,249013.0,75.1713,75.6414,74.874,75.5838,249013.0
2021-08-27 10:10:00,78.79,79.15,78.78,79.11,173817.0,75.5838,75.9292,75.5743,75.8908,173817.0
2021-08-27 10:20:00,79.15,79.31,79.01,79.15,133258.0,75.9292,76.0827,75.7949,75.9292,133258.0
2021-08-27 10:30:00,79.17,79.21,78.99,79.07,61155.0,75.9484,75.9868,75.7757,75.8525,61155.0
2021-08-27 10:40:00,79.06,79.15,78.92,79.11,70636.0,75.8429,75.9292,75.7086,75.8908,70636.0
2021-08-27 10:50:00,79.11,79.28,79.09,79.23,61611.0,75.8908,76.0539,75.8716,76.0059,61611.0
2021-08-27 11:00:00,79.24,79.3,79.14,79.2,47250.0,76.0155,76.0731,75.9196,75.9772,47250.0
2021-08-27 11:10:00,79.19,79.2,79.0,79.09,65842.0,75.9676,75.9772,75.7853,75.8716,65842.0
2021-08-27 11:20:00,79.13,79.16,79.0,79.0,48574.0,75.91,75.9388,75.7853,75.7853,48574.0
2021-08-27 11:30:00,79.02,79.14,79.02,79.08,18281.0,75.8045,75.9196,75.8045,75.862,18281.0
2021-08-27 11:40:00,79.08,79.19,79.05,79.07,22083.0,75.862,75.9676,75.8333,75.8525,22083.0
2021-08-27 11:50:00,79.07,79.17,79.02,79.14,16419.0,75.8525,75.9484,75.8045,75.9196,16419.0
2021-08-27 12:00:00,79.13,79.17,79.03,79.07,19944.0,75.91,75.9484,75.8141,75.8525,19944.0
2021-08-27 12:10:00,79.08,79.09,79.02,79.04,19980.0,75.862,75.8716,75.8045,75.8237,19980.0
2021-08-27 12:20:00,79.03,79.14,79.02,79.12,24854.0,75.8141,75.9196,75.8045,75.9004,24854.0
2021-08-27 12:30:00,79.13,79.26,79.11,79.25,53851.0,75.91,76.0347,75.8908,76.0251,53851.0
2021-08-27 12:40:00,79.24,79.24,79.14,79.19,13096.0,76.0155,76.0155,75.9196,75.9676,13096.0
2021-08-27 12:50:00,79.24,79.26,79.18,79.26,26701.0,76.0155,76.0347,75.958,76.0347,26701.0
2021-08-27 13:00:00,79.27,79.34,79.24,79.33,31945.0,76.0443,76.1115,76.0155,76.1019,31945.0
2021-08-27 13:10:00,79.32,79.38,79.32,79.34,28800.0,76.0923,76.1498,76.0923,76.1115,28800.0
2021-08-27 13:20:00,79.35,79.39,79.35,79.36,19260.0,76.1211,76.1594,76.1211,76.1307,19260.0
2021-08-27 13:30:00,79.35,79.38,79.3,79.3,40136.0,76.1211,76.1498,76.0731,76.0731,40136.0
2021-08-27 13:40:00,79.32,79.32,79.27,79.28,17890.0,76.0923,76.0923,76.0443,76.0539,17890.0
2021-08-27 13:50:00,79.27,79.31,79.25,79.3,25479.0,76.0443,76.0827,76.0251,76.0731,25479.0
2021-08-27 14:00:00,79.3,79.3,79.13,79.16,108453.0,76.0731,76.0731,75.91,75.9388,108453.0
2021-08-27 14:10:00,79.16,79.2,79.12,79.17,30887.0,75.9388,75.9772,75.9004,75.9484,30887.0
2021-08-27 14:20:00,79.18,79.23,79.17,79.22,28651.0,75.958,76.0059,75.9484,75.9963,28651.0
2021-08-27 14:30:00,79.22,79.25,79.17,79.18,30481.0,75.9963,76.0251,75.9484,75.958,30481.0
2021-08-27 14:40:00,79.2,79.21,79.1,79.18,46503.0,75.9772,75.9868,75.8812,75.958,46503.0
2021-08-27 14:50:00,79.18,79.21,79.15,79.17,18104.0,75.958,75.9868,75.9292,75.9484,18104.0
2021-08-27 15:00:00,79.17,79.28,79.17,79.25,38571.0,75.9484,76.0539,75.9484,76.0251,38571.0
2021-08-27 15:10:00,79.25,79.37,79.25,79.36,49364.0,76.0251,76.1402,76.0251,76.1307,49364.0
2021-08-27 15:20:00,79.35,79.39,79.27,79.29,30626.0,76.1211,76.1594,76.0443,76.0635,30626.0
2021-08-27 15:30:00,79.29,79.29,79.18,79.21,42144.0,76.0635,76.0635,75.958,75.9868,42144.0
2021-08-27 15:40:00,79.2,79.4,79.16,79.24,76697.0,75.9772,76.169,75.9388,76.0155,76697.0
2021-08-27 15:50:00,79.29,79.34,79.11,79.2,110525.0,76.0635,76.1115,75.8908,75.9772,110525.0
2021-08-30 09:30:00,79.46,79.55,79.01,79.17,166900.0,76.2266,76.3129,75.7949,75.9484,166900.0
2021-08-30 09:40:00,79.18,79.18,78.88,78.89,65946.0,75.958,75.958,75.6702,75.6798,65946.0
2021-08-30 09:50:00,78.9,79.11,78.88,79.01,67641.0,75.6894,75.8908,75.6702,75.7949,67641.0
2021-08-30 10:00:00,79.0,79.0,78.74,78.79,80005.0,75.7853,75.7853,75.5359,75.5838,80005.0
2021-08-30 10:10:00,78.78,79.02,78.74,78.99,73236.0,75.5743,75.8045,75.5359,75.7757,73236.0
2021-08-30 10:20:00,78.98,79.16,78.96,79.15,63937.0,75.7661,75.9388,75.7469,75.9292,63937.0
2021-08-30 10:30:00,79.17,79.28,79.07,79.27,54805.0,75.9484,76.0539,75.8525,76.0443,54805.0
2021-08-30 10:40:00,79.27,79.47,79.24,79.43,51134.0,76.0443,76.2362,76.0155,76.1978,51134.0
2021-08-30 10:50:00,79.43,79.48,79.34,79.47,42033.0,76.1978,76.2458,76.1115,76.2362,42033.0
2021-08-30 11:00:00,79.48,79.54,79.39,79.5,34712.0,76.2458,76.3033,76.1594,76.265,34712.0
2021-08-30 11:10:00,79.52,79.64,79.47,79.52,51708.0,76.2841,76.3993,76.2362,76.2841,51708.0
2021-08-30 11:20:00,79.52,79.59,79.44,79.45,17252.0,76.2841,76.3513,76.2074,76.217,17252.0
2021-08-30 11:30:00,79.47,79.61,79.45,79.49,19410.0,76.2362,76.3705,76.217,76.2554,19410.0
2021-08-30 11:40:00,79.47,79.52,79.4,79.45,12332.0,76.2362,76.2841,76.169,76.217,12332.0
2021-08-30 11:50:00,79.47,79.56,79.47,79.52,10757.0,76.2362,76.3225,76.2362,76.2841,10757.0
2021-08-30 12:00:00,79.53,79.58,79.5,79.51,17394.0,76.2937,76.3417,76.265,76.2745,17394.0
2021-08-30 12:10:00,79.5,79.54,79.43,79.43,9961.0,76.265,76.3033,76.1978,76.1978,9961.0
2021-08-30 12:20:00,79.4,79.4,79.32,79.34,18687.0,76.169,76.169,76.0923,76.1115,18687.0
2021-08-30 12:30:00,79.35,79.39,79.31,79.39,22677.0,76.1211,76.1594,76.0827,76.1594,22677.0
2021-08-30 12:40:00,79.4,79.41,79.38,79.4,13611.0,76.169,76.1786,76.1498,76.169,13611.0
2021-08-30 12:50:00,79.4,79.42,79.33,79.38,8010.0,76.169,76.1882,76.1019,76.1498,8010.0
2021-08-30 13:00:00,79.38,79.4,79.35,79.38,3365.0,76.1498,76.169,76.1211,76.1498,3365.0
2021-08-30 13:10:00,79.38,79.42,79.36,79.38,5112.0,76.1498,76.1882,76.1307,76.1498,5112.0
2021-08-30 13:20:00,79.37,79.39,79.36,79.36,3834.0,76.1402,76.1594,76.1307,76.1307,3834.0
2021-08-30 13:30:00,79.35,79.37,79.26,79.32,25711.0,76.1211,76.1402,76.0347,76.0923,25711.0
2021-08-30 13:40:00,79.32,79.35,79.3,79.35,7691.0,76.0923,76.1211,76.0731,76.1211,7691.0
2021-08-30 13:50:00,79.34,79.34,79.27,79.29,15648.0,76.1115,76.1115,76.0443,76.0635,15648.0
2021-08-30 14:00:00,79.3,79.3,79.21,79.28,24707.0,76.0731,76.0731,75.9868,76.0539,24707.0
2021-08-30 14:10:00,79.26,79.34,79.22,79.22,18986.0,76.0347,76.1115,75.9963,75.9963,18986.0
2021-08-30 14:20:00,79.22,79.24,79.2,79.23,16706.0,75.9963,76.0155,75.9772,76.0059,16706.0
2021-08-30 14:30:00,79.23,79.23,79.09,79.09,13165.0,76.0059,76.0059,75.8716,75.8716,13165.0
2021-08-30 14:40:00,79.11,79.17,79.11,79.17,28806.0,75.8908,75.9484,75.8908,75.9484,28806.0
2021-08-30 14:50:00,79.16,79.27,79.16,79.26,53179.0,75.9388,76.0443,75.9388,76.0347,53179.0
2021-08-30 15:00:00,79.26,79.35,79.24,79.31,20459.0,76.0347,76.1211,76.0155,76.0827,20459.0
2021-08-30 15:10:00,79.32,79.32,79.17,79.19,23218.0,76.0923,76.0923,75.9484,75.9676,23218.0
2021-08-30 15:20:00,79.21,79.23,79.13,79.19,23500.0,75.9868,76.0059,75.91,75.9676,23500.0
2021-08-30 15:30:00,79.16,79.17,79.04,79.09,51590.0,75.9388,75.9484,75.8237,75.8716,51590.0
2021-08-30 15:40:00,79.06,79.08,78.94,78.99,71091.0,75.8429,75.862,75.7277,75.7757,71091.0
2021-08-30 15:50:00,78.97,78.98,78.89,78.91,114511.0,75.7565,75.7661,75.6798,75.699,114511.0
2021-08-31 09:30:00,78.68,78.86,78.59,78.75,74034.0,75.4783,75.651,75.392,75.5455,74034.0
2021-08-31 09:40:00,78.76,78.8,78.28,78.52,56629.0,75.5551,75.5934,75.0946,75.3248,56629.0
2021-08-31 09:50:00,78.48,78.64,78.28,78.51,61832.0,75.2865,75.44,75.0946,75.3152,61832.0
2021-08-31 10:00:00,78.53,78.99,78.46,78.98,62853.0,75.3344,75.7757,75.2673,75.7661,62853.0
2021-08-31 10:10:00,78.96,79.19,78.89,79.11,91119.0,75.7469,75.9676,75.6798,75.8908,91119.0
2021-08-31 10:20:00,79.1,79.11,78.64,78.82,56913.0,75.8812,75.8908,75.44,75.6126,56913.0
2021-08-31 10:30:00,78.82,78.94,78.66,78.86,50238.0,75.6126,75.7277,75.4591,75.651,50238.0
2021-08-31 10:40:00,78.86,79.1,78.8,79.1,24494.0,75.651,75.8812,75.5934,75.8812,24494.0
2021-08-31 10:50:00,79.06,79.09,78.95,79.07,19168.0,75.8429,75.8716,75.7373,75.8525,19168.0
2021-08-31 11:00:00,79.06,79.12,78.94,78.98,28969.0,75.8429,75.9004,75.7277,75.7661,28969.0
2021-08-31 11:10:00,78.98,79.29,78.94,79.29,25013.0,75.7661,76.0635,75.7277,76.0635,25013.0
2021-08-31 11:20:00,79.28,79.37,79.13,79.16,19864.0,76.0539,76.1402,75.91,75.9388,19864.0
2021-08-31 11:30:00,79.15,79.27,79.14,79.25,24146.0,75.9292,76.0443,75.9196,76.0251,24146.0
2021-08-31 11:40:00,79.23,79.35,79.23,79.32,11079.0,76.0059,76.1211,76.0059,76.0923,11079.0
2021-08-31 11:50:00,79.31,79.33,79.24,79.26,10389.0,76.0827,76.1019,76.0155,76.0347,10389.0
2021-08-31 12:00:00,79.26,79.36,79.22,79.28,27166.0,76.0347,76.1307,75.9963,76.0539,27166.0
2021-08-31 12:10:00,79.29,79.29,79.24,79.25,10547.0,76.0635,76.0635,76.0155,76.0251,10547.0
2021-08-31 12:20:00,79.24,79.31,79.23,79.3,9039.0,76.0155,76.0827,76.0059,76.0731,9039.0
2021-08-31 12:30:00,79.29,79.29,79.19,79.21,17426.0,76.0635,76.0635,75.9676,75.9868,17426.0
2021-08-31 12:40:00,79.2,79.21,79.06,79.06,7855.0,75.9772,75.9868,75.8429,75.8429,7855.0
2021-08-31 12:50:00,79.07,79.12,79.04,79.06,8371.0,75.8525,75.9004,75.8237,75.8429,8371.0
2021-08-31 13:00:00,79.08,79.08,78.96,78.97,21232.0,75.862,75.862,75.7469,75.7565,21232.0
2021-08-31 13:10:00,78.96,79.08,78.93,78.96,22028.0,75.7469,75.862,75.7181,75.7469,22028.0
2021-08-31 13:20:00,78.94,78.97,78.76,78.83,37688.0,75.7277,75.7565,75.5551,75.6222,37688.0
2021-08-31 13:30:00,78.8,78.86,78.74,78.85,16443.0,75.5934,75.651,75.5359,75.6414,16443.0
2021-08-31 13:40:00,78.85,78.89,78.85,78.88,4625.0,75.6414,75.6798,75.6414,75.6702,4625.0
2021-08-31 13:50:00,78.88,78.89,78.78,78.86,9840.0,75.6702,75.6798,75.5743,75.651,9840.0
2021-08-31 14:00:00,78.86,78.91,78.75,78.76,13750.0,75.651,75.699,75.5455,75.5551,13750.0
2021-08-31 14:10:00,78.75,78.8,78.71,78.72,14480.0,75.5455,75.5934,75.5071,75.5167,14480.0
2021-08-31 14:20:00,78.73,78.78,78.65,78.67,7580.0,75.5263,75.5743,75.4495,75.4687,7580.0
2021-08-31 14:30:00,78.68,78.79,78.68,78.69,10890.0,75.4783,75.5838,75.4783,75.4879,10890.0
2021-08-31 14:40:00,78.69,78.72,78.51,78.53,20360.0,75.4879,75.5167,75.3152,75.3344,20360.0
2021-08-31 14:50:00,78.57,78.79,78.55,78.79,37339.0,75.3728,75.5838,75.3536,75.5838,37339.0
2021-08-31 15:00:00,78.8,78.82,78.67,78.69,16778.0,75.5934,75.6126,75.4687,75.4879,16778.0
2021-08-31 15:10:00,78.64,78.68,78.58,78.6,25231.0,75.44,75.4783,75.3824,75.4016,25231.0
2021-08-31 15:20:00,78.59,78.66,78.5,78.58,58693.0,75.392,75.4591,75.3056,75.3824,58693.0
2021-08-31 15:30:00,78.58,78.75,78.53,78.75,48281.0,75.3824,75.5455,75.3344,75.5455,48281.0
2021-08-31 15:40:00,78.74,78.89,78.69,78.89,29792.0,75.5359,75.6798,75.4879,75.6798,29792.0
2021-08-31 15:50:00,78.85,78.97,78.68,78.75,98739.0,75.6414,75.7565,75.4783,75.5455,98739.0
2021-09-01 09:30:00,79.01,79.03,78.72,78.88,131549.0,75.7949,75.8141,75.5167,75.6702,131549.0
2021-09-01 09:40:00,78.91,78.91,78.63,78.76,88027.0,75.699,75.699,75.4304,75.5551,88027.0
2021-09-01 09:50:00,78.75,78.84,78.43,78.53,135950.0,75.5455,75.6318,75.2385,75.3344,135950.0
2021-09-01 10:00:00,78.52,78.88,78.5,78.66,99426.0,75.3248,75.6702,75.3056,75.4591,99426.0
2021-09-01 10:10:00,78.66,78.66,78.4,78.5,64405.0,75.4591,75.4591,75.2097,75.3056,64405.0
2021-09-01 10:20:00,78.47,78.59,78.45,78.53,23019.0,75.2769,75.392,75.2577,75.3344,23019.0
2021-09-01 10:30:00,78.58,78.71,78.51,78.6,60478.0,75.3824,75.5071,75.3152,75.4016,60478.0
2021-09-01 10:40:00,78.57,78.65,78.52,78.53,21947.0,75.3728,75.4495,75.3248,75.3344,21947.0
2021-09-01 10:50:00,78.51,78.69,78.44,78.69,42195.0,75.3152,75.4879,75.2481,75.4879,42195.0
2021-09-01 11:00:00,78.69,78.75,78.46,78.61,21576.0,75.4879,75.5455,75.2673,75.4112,21576.0
2021-09-01 11:10:00,78.6,78.63,78.53,78.59,25847.0,75.4016,75.4304,75.3344,75.392,25847.0
2021-09-01 11:20:00,78.55,78.56,78.34,78.46,56793.0,75.3536,75.3632,75.1522,75.2673,56793.0
2021-09-01 11:30:00,78.47,78.58,78.44,78.53,18775.0,75.2769,75.3824,75.2481,75.3344,18775.0
2021-09-01 11:40:00,78.53,78.59,78.48,78.56,15967.0,75.3344,75.392,75.2865,75.3632,15967.0
2021-09-01 11:50:00,78.58,78.71,78.58,78.61,25971.0,75.3824,75.5071,75.3824,75.4112,25971.0
2021-09-01 12:00:00,78.61,78.81,78.6,78.79,25492.0,75.4112,75.603,75.4016,75.5838,25492.0
2021-09-01 12:10:00,78.79,78.87,78.78,78.87,25484.0,75.5838,75.6606,75.5743,75.6606,25484.0
2021-09-01 12:20:00,78.86,78.95,78.82,78.89,48028.0,75.651,75.7373,75.6126,75.6798,48028.0
2021-09-01 12:30:00,78.9,79.02,78.88,78.99,38584.0,75.6894,75.8045,75.6702,75.7757,38584.0
2021-09-01 12:40:00,78.99,79.0,78.94,78.99,34779.0,75.7757,75.7853,75.7277,75.7757,34779.0
2021-09-01 12:50:00,78.99,79.04,78.98,79.0,27620.0,75.7757,75.8237,75.7661,75.7853,27620.0
2021-09-01 13:00:00,79.0,79.0,78.92,78.94,14149.0,75.7853,75.7853,75.7086,75.7277,14149.0
2021-09-01 13:10:00,78.94,78.96,78.84,78.86,21058.0,75.7277,75.7469,75.6318,75.651,21058.0
2021-09-01 13:20:00,78.88,78.92,78.84,78.85,18267.0,75.6702,75.7086,75.6318,75.6414,18267.0
2021-09-01 13:30:00,78.88,78.93,78.88,78.9,5600.0,75.6702,75.7181,75.6702,75.6894,5600.0
2021-09-01 13:40:00,78.88,78.96,78.83,78.85,18671.0,75.6702,75.7469,75.6222,75.6414,18671.0
2021-09-01 13:50:00,78.86,78.93,78.84,78.91,11268.0,75.651,75.7181,75.6318,75.699,11268.0
2021-09-01 14:00:00,78.91,78.92,78.87,78.9,5400.0,75.699,75.7086,75.6606,75.6894,5400.0
2021-09-01 14:10:00,78.89,78.92,78.84,78.88,7001.0,75.6798,75.7086,75.6318,75.6702,7001.0
2021-09-01 14:20:00,78.87,78.92,78.8,78.83,28802.0,75.6606,75.7086,75.5934,75.6222,28802.0
2021-09-01 14:30:00,78.84,78.84,78.73,78.75,42736.0,75.6318,75.6318,75.5263,75.5455,42736.0
2021-09-01 14:40:00,78.77,78.79,78.64,78.65,35378.0,75.5647,75.5838,75.44,75.4495,35378.0
2021-09-01 14:50:00,78.63,78.68,78.62,78.67,54772.0,75.4304,75.4783,75.4208,75.4687,54772.0
2021-09-01 15:00:00,78.66,78.68,78.54,78.58,29725.0,75.4591,75.4783,75.344,75.3824,29725.0
2021-09-01 15:10:00,78.57,78.71,78.54,78.68,26454.0,75.3728,75.5071,75.344,75.4783,26454.0
2021-09-01 15:20:00,78.7,78.75,78.61,78.62,38187.0,75.4975,75.5455,75.4112,75.4208,38187.0
2021-09-01 15:30:00,78.61,78.62,78.46,78.51,43021.0,75.4112,75.4208,75.2673,75.3152,43021.0
2021-09-01 15:40:00,78.51,78.54,78.39,78.45,83263.0,75.3152,75.344,75.2001,75.2577,83263.0
2021-09-01 15:50:00,78.46,78.53,78.37,78.52,157915.0,75.2673,75.3344,75.1809,75.3248,157915.0
2021-09-02 09:30:00,79.32,79.46,79.2,79.24,129762.0,76.0923,76.2266,75.9772,76.0155,129762.0
2021-09-02 09:40:00,79.22,79.54,79.22,79.31,94251.0,75.9963,76.3033,75.9963,76.0827,94251.0
2021-09-02 09:50:00,79.31,79.35,79.04,79.14,82779.0,76.0827,76.1211,75.8237,75.9196,82779.0
2021-09-02 10:00:00,79.15,79.21,79.05,79.05,34692.0,75.9292,75.9868,75.8333,75.8333,34692.0
2021-09-02 10:10:00,79.06,79.07,78.88,79.02,42489.0,75.8429,75.8525,75.6702,75.8045,42489.0
2021-09-02 10:20:00,79.02,79.43,79.01,79.42,65832.0,75.8045,76.1978,75.7949,76.1882,65832.0
2021-09-02 10:30:00,79.44,79.58,79.39,79.41,61858.0,76.2074,76.3417,76.1594,76.1786,61858.0
2021-09-02 10:40:00,79.41,79.55,79.37,79.48,44378.0,76.1786,76.3129,76.1402,76.2458,44378.0
2021-09-02 10:50:00,79.47,79.58,79.44,79.48,30651.0,76.2362,76.3417,76.2074,76.2458,30651.0
2021-09-02 11:00:00,79.5,79.57,79.47,79.47,28350.0,76.265,76.3321,76.2362,76.2362,28350.0
2021-09-02 11:10:00,79.47,79.55,79.47,79.52,10375.0,76.2362,76.3129,76.2362,76.2841,10375.0
2021-09-02 11:20:00,79.53,79.55,79.47,79.48,12275.0,76.2937,76.3129,76.2362,76.2458,12275.0
2021-09-02 11:30:00,79.5,79.53,79.45,79.48,12800.0,76.265,76.2937,76.217,76.2458,12800.0
2021-09-02 11:40:00,79.48,79.55,79.47,79.53,18344.0,76.2458,76.3129,76.2362,76.2937,18344.0
2021-09-02 11:50:00,79.54,79.56,79.5,79.51,24472.0,76.3033,76.3225,76.265,76.2745,24472.0
2021-09-02 12:00:00,79.52,79.55,79.48,79.5,22814.0,76.2841,76.3129,76.2458,76.265,22814.0
2021-09-02 12:10:00,79.52,79.52,79.43,79.44,14402.0,76.2841,76.2841,76.1978,76.2074,14402.0
2021-09-02 12:20:00,79.46,79.47,79.39,79.46,15923.0,76.2266,76.2362,76.1594,76.2266,15923.0
2021-09-02 12:30:00,79.44,79.45,79.38,79.39,7414.0,76.2074,76.217,76.1498,76.1594,7414.0
2021-09-02 12:40:00,79.39,79.44,79.36,79.39,11410.0,76.1594,76.2074,76.1307,76.1594,11410.0
2021-09-02 12:50:00,79.39,79.51,79.39,79.51,10861.0,76.1594,76.2745,76.1594,76.2745,10861.0
2021-09-02 13:00:00,79.51,79.53,79.48,79.49,17082.0,76.2745,76.2937,76.2458,76.2554,17082.0
2021-09-02 13:10:00,79.49,79.53,79.37,79.37,7584.0,76.2554,76.2937,76.1402,76.1402,7584.0
2021-09-02 13:20:00,79.36,79.38,79.19,79.22,32029.0,76.1307,76.1498,75.9676,75.9963,32029.0
2021-09-02 13:30:00,79.2,79.27,79.13,79.19,42417.0,75.9772,76.0443,75.91,75.9676,42417.0
2021-09-02 13:40:00,79.2,79.25,79.03,79.05,21270.0,75.9772,76.0251,75.8141,75.8333,21270.0
2021-09-02 13:50:00,79.04,79.07,78.97,79.03,21238.0,75.8237,75.8525,75.7565,75.8141,21238.0
2021-09-02 14:00:00,79.0,79.0,78.81,78.92,33580.0,75.7853,75.7853,75.603,75.7086,33580.0
2021-09-02 14:10:00,78.92,78.97,78.77,78.97,23166.0,75.7086,75.7565,75.5647,75.7565,23166.0
2021-09-02 14:20:00,78.97,78.98,78.82,78.87,26667.0,75.7565,75.7661,75.6126,75.6606,26667.0
2021-09-02 14:30:00,78.84,78.93,78.74,78.8,15762.0,75.6318,75.7181,75.5359,75.5934,15762.0
2021-09-02 14:40:00,78.81,78.97,78.76,78.95,25238.0,75.603,75.7565,75.5551,75.7373,25238.0
2021-09-02 14:50:00,78.95,79.14,78.95,79.09,22233.0,75.7373,75.9196,75.7373,75.8716,22233.0
2021-09-02 15:00:00,79.12,79.21,79.04,79.04,25250.0,75.9004,75.9868,75.8237,75.8237,25250.0
2021-09-02 15:10:00,79.06,79.12,78.96,79.04,30850.0,75.8429,75.9004,75.7469,75.8237,30850.0
2021-09-02 15:20:00,79.03,79.03,78.9,78.94,55692.0,75.8141,75.8141,75.6894,75.7277,55692.0
2021-09-02 15:30:00,78.99,78.99,78.77,78.84,28482.0,75.7757,75.7757,75.5647,75.6318,28482.0
2021-09-02 15:40:00,78.82,78.96,78.78,78.82,31162.0,75.6126,75.7469,75.5743,75.6126,31162.0
2021-09-02 15:50:00,78.83,79.38,78.82,79.38,86438.0,75.6222,76.1498,75.6126,76.1498,86438.0
2021-09-03 09:30:00,78.53,79.06,78.53,78.59,163426.0,75.3344,75.8429,75.3344,75.392,163426.0
2021-09-03 09:40:00,78.59,78.67,78.39,78.62,132253.0,75.392,75.4687,75.2001,75.4208,132253.0
2021-09-03 09:50:00,78.61,78.61,78.29,78.43,104399.0,75.4112,75.4112,75.1042,75.2385,104399.0
2021-09-03 10:00:00,78.43,78.74,78.18,78.66,183704.0,75.2385,75.5359,74.9987,75.4591,183704.0
2021-09-03 10:10:00,78.66,79.09,78.6,78.96,114905.0,75.4591,75.8716,75.4016,75.7469,114905.0
2021-09-03 10:20:00,78.95,79.01,78.86,78.97,40780.0,75.7373,75.7949,75.651,75.7565,40780.0
2021-09-03 10:30:00,78.96,79.03,78.88,78.88,25354.0,75.7469,75.8141,75.6702,75.6702,25354.0
2021-09-03 10:40:00,78.85,78.9,78.75,78.88,49520.0,75.6414,75.6894,75.5455,75.6702,49520.0
2021-09-03 10:50:00,78.89,78.93,78.75,78.91,23849.0,75.6798,75.7181,75.5455,75.699,23849.0
2021-09-03 11:00:00,78.91,79.15,78.91,79.15,38488.0,75.699,75.9292,75.699,75.9292,38488.0
2021-09-03 11:10:00,79.13,79.23,78.9,78.97,37808.0,75.91,76.0059,75.6894,75.7565,37808.0
2021-09-03 11:20:00,78.95,79.04,78.86,78.94,24115.0,75.7373,75.8237,75.651,75.7277,24115.0
2021-09-03 11:30:00,78.92,78.98,78.81,78.81,13127.0,75.7086,75.7661,75.603,75.603,13127.0
2021-09-03 11:40:00,78.8,78.93,78.76,78.86,24137.0,75.5934,75.7181,75.5551,75.651,24137.0
2021-09-03 11:50:00,78.87,78.87,78.69,78.69,23152.0,75.6606,75.6606,75.4879,75.4879,23152.0
2021-09-03 12:00:00,78.68,78.81,78.63,78.77,35359.0,75.4783,75.603,75.4304,75.5647,35359.0
2021-09-03 12:10:00,78.77,78.83,78.73,78.74,22774.0,75.5647,75.6222,75.5263,75.5359,22774.0
2021-09-03 12:20:00,78.74,78.8,78.67,78.78,19439.0,75.5359,75.5934,75.4687,75.5743,19439.0
2021-09-03 12:30:00,78.78,78.8,78.65,78.67,8498.0,75.5743,75.5934,75.4495,75.4687,8498.0
2021-09-03 12:40:00,78.66,78.75,78.66,78.68,10646.0,75.4591,75.5455,75.4591,75.4783,10646.0
2021-09-03 12:50:00,78.69,78.74,78.69,78.72,7026.0,75.4879,75.5359,75.4879,75.5167,7026.0
2021-09-03 13:00:00,78.72,78.94,78.71,78.94,31365.0,75.5167,75.7277,75.5071,75.7277,31365.0
2021-09-03 13:10:00,78.94,79.09,78.94,79.06,33558.0,75.7277,75.8716,75.7277,75.8429,33558.0
2021-09-03 13:20:00,79.06,79.08,79.01,79.03,20035.0,75.8429,75.862,75.7949,75.8141,20035.0
2021-09-03 13:30:00,79.03,79.06,78.95,79.04,20642.0,75.8141,75.8429,75.7373,75.8237,20642.0
2021-09-03 13:40:00,79.04,79.16,79.04,79.14,21937.0,75.8237,75.9388,75.8237,75.9196,21937.0
2021-09-03 13:50:00,79.13,79.18,79.13,79.15,15356.0,75.91,75.958,75.91,75.9292,15356.0
2021-09-03 14:00:00,79.16,79.16,79.06,79.16,12064.0,75.9388,75.9388,75.8429,75.9388,12064.0
2021-09-03 14:10:00,79.16,79.22,79.14,79.19,12098.0,75.9388,75.9963,75.9196,75.9676,12098.0
2021-09-03 14:20:00,79.18,79.19,79.12,79.12,12467.0,75.958,75.9676,75.9004,75.9004,12467.0
2021-09-03 14:30:00,79.17,79.17,79.1,79.14,11195.0,75.9484,75.9484,75.8812,75.9196,11195.0
2021-09-03 14:40:00,79.13,79.15,79.08,79.09,8278.0,75.91,75.9292,75.862,75.8716,8278.0
2021-09-03 14:50:00,79.09,79.15,79.09,79.1,9579.0,75.8716,75.9292,75.8716,75.8812,9579.0
2021-09-03 15:00:00,79.11,79.21,79.11,79.16,15225.0,75.8908,75.9868,75.8908,75.9388,15225.0
2021-09-03 15:10:00,79.16,79.19,79.12,79.12,8370.0,75.9388,75.9676,75.9004,75.9004,8370.0
2021-09-03 15:20:00,79.12,79.12,79.02,79.03,14228.0,75.9004,75.9004,75.8045,75.8141,14228.0
2021-09-03 15:30:00,79.03,79.18,79.03,79.08,44398.0,75.8141,75.958,75.8141,75.862,44398.0
2021-09-03 15:40:00,79.08,79.08,78.93,79.0,31623.0,75.862,75.862,75.7181,75.7853,31623.0
2021-09-03 15:50:00,79.09,79.11,78.84,78.87,48470.0,75.8716,75.8908,75.6318,75.6606,48470.0
2021-09-07 09:30:00,78.55,78.56,77.64,77.7,154253.0,75.3536,75.3632,74.4806,74.5382,154253.0
2021-09-07 09:40:00,77.69,77.76,77.36,77.64,140301.0,74.5286,74.5958,74.212,74.4806,140301.0
2021-09-07 09:50:00,77.6,77.62,77.39,77.52,112922.0,74.4423,74.4615,74.2408,74.3655,112922.0
2021-09-07 10:00:00,77.54,77.56,77.25,77.33,94927.0,74.3847,74.4039,74.1065,74.1833,94927.0
2021-09-07 10:10:00,77.3,77.3,76.95,76.99,141118.0,74.1545,74.1545,73.8187,73.8571,141118.0
2021-09-07 10:20:00,76.99,77.16,76.93,77.08,76482.0,73.8571,74.0202,73.7995,73.9434,76482.0
2021-09-07 10:30:00,77.07,77.11,76.88,76.99,119637.0,73.9338,73.9722,73.7516,73.8571,119637.0
2021-09-07 10:40:00,77.0,77.13,76.88,77.08,106033.0,73.8667,73.9914,73.7516,73.9434,106033.0
2021-09-07 10:50:00,77.09,77.18,77.02,77.18,220506.0,73.953,74.0394,73.8859,74.0394,220506.0
2021-09-07 11:00:00,77.16,77.18,76.92,76.96,93497.0,74.0202,74.0394,73.7899,73.8283,93497.0
2021-09-07 11:10:00,76.96,77.02,76.78,76.95,151410.0,73.8283,73.8859,73.6556,73.8187,151410.0
2021-09-07 11:20:00,76.94,77.05,76.9,77.02,86001.0,73.8091,73.9147,73.7708,73.8859,86001.0
2021-09-07 11:30:00,77.02,77.3,76.98,77.29,54806.0,73.8859,74.1545,73.8475,74.1449,54806.0
2021-09-07 11:40:00,77.3,77.31,77.18,77.19,39904.0,74.1545,74.1641,74.0394,74.049,39904.0
2021-09-07 11:50:00,77.21,77.21,76.95,77.05,35021.0,74.0681,74.0681,73.8187,73.9147,35021.0
2021-09-07 12:00:00,77.02,77.39,77.01,77.35,40073.0,73.8859,74.2408,73.8763,74.2024,40073.0
2021-09-07 12:10:00,77.33,77.35,77.21,77.26,24805.0,74.1833,74.2024,74.0681,74.1161,24805.0
2021-09-07 12:20:00,77.28,77.28,77.16,77.21,20728.0,74.1353,74.1353,74.0202,74.0681,20728.0
2021-09-07 12:30:00,77.24,77.35,77.21,77.22,42552.0,74.0969,74.2024,74.0681,74.0777,42552.0
2021-09-07 12:40:00,77.24,77.47,77.23,77.43,33653.0,74.0969,74.3176,74.0873,74.2792,33653.0
2021-09-07 12:50:00,77.43,77.55,77.42,77.52,60990.0,74.2792,74.3943,74.2696,74.3655,60990.0
2021-09-07 13:00:00,77.51,77.65,77.49,77.59,59937.0,74.3559,74.4902,74.3367,74.4327,59937.0
2021-09-07 13:10:00,77.6,77.8,77.59,77.76,72512.0,74.4423,74.6341,74.4327,74.5958,72512.0
2021-09-07 13:20:00,77.73,77.74,77.57,77.58,18595.0,74.567,74.5766,74.4135,74.4231,18595.0
2021-09-07 13:30:00,77.61,77.69,77.59,77.68,22975.0,74.4519,74.5286,74.4327,74.519,22975.0
2021-09-07 13:40:00,77.67,77.69,77.61,77.64,26714.0,74.5094,74.5286,74.4519,74.4806,26714.0
2021-09-07 13:50:00,77.64,77.74,77.64,77.69,8996.0,74.4806,74.5766,74.4806,74.5286,8996.0
2021-09-07 14:00:00,77.67,77.69,77.52,77.53,35051.0,74.5094,74.5286,74.3655,74.3751,35051.0
2021-09-07 14:10:00,77.55,77.62,77.41,77.45,25635.0,74.3943,74.4615,74.26,74.2984,25635.0
2021-09-07 14:20:00,77.44,77.47,77.33,77.37,38252.0,74.2888,74.3176,74.1833,74.2216,38252.0
2021-09-07 14:30:00,77.36,77.42,77.3,77.37,41312.0,74.212,74.2696,74.1545,74.2216,41312.0
2021-09-07 14:40:00,77.41,77.41,77.31,77.36,32224.0,74.26,74.26,74.1641,74.212,32224.0
2021-09-07 14:50:00,77.37,77.45,77.35,77.42,11942.0,74.2216,74.2984,74.2024,74.2696,11942.0
2021-09-07 15:00:00,77.45,77.48,77.38,77.38,16502.0,74.2984,74.3272,74.2312,74.2312,16502.0
2021-09-07 15:10:00,77.4,77.41,77.25,77.29,13697.0,74.2504,74.26,74.1065,74.1449,13697.0
2021-09-07 15:20:00,77.27,77.31,77.23,77.23,18377.0,74.1257,74.1641,74.0873,74.0873,18377.0
2021-09-07 15:30:00,77.22,77.28,77.14,77.16,36276.0,74.0777,74.1353,74.001,74.0202,36276.0
2021-09-07 15:40:00,77.14,77.14,76.96,77.06,67628.0,74.001,74.001,73.8283,73.9242,67628.0
2021-09-07 15:50:00,77.08,77.14,77.02,77.08,102650.0,73.9434,74.001,73.8859,73.9434,102650.0
2021-09-08 09:30:00,76.65,77.27,76.38,77.26,206170.0,73.5309,74.1257,73.2719,74.1161,206170.0
2021-09-08 09:40:00,77.26,77.56,77.13,77.18,132117.0,74.1161,74.4039,73.9914,74.0394,132117.0
2021-09-08 09:50:00,77.16,77.31,76.99,77.2,87245.0,74.0202,74.1641,73.8571,74.0585,87245.0
2021-09-08 10:00:00,77.27,77.55,77.12,77.29,84398.0,74.1257,74.3943,73.9818,74.1449,84398.0
2021-09-08 10:10:00,77.3,77.31,76.91,77.02,50954.0,74.1545,74.1641,73.7803,73.8859,50954.0
2021-09-08 10:20:00,76.97,77.09,76.78,76.83,268504.0,73.8379,73.953,73.6556,73.7036,268504.0
2021-09-08 10:30:00,76.86,76.86,76.21,76.37,101925.0,73.7324,73.7324,73.1088,73.2623,101925.0
2021-09-08 10:40:00,76.34,76.36,75.9,76.36,118470.0,73.2335,73.2527,72.8114,73.2527,118470.0
2021-09-08 10:50:00,76.35,76.48,75.94,76.33,95110.0,73.2431,73.3678,72.8498,73.2239,95110.0
2021-09-08 11:00:00,76.31,76.69,76.28,76.5,105852.0,73.2048,73.5693,73.176,73.387,105852.0
2021-09-08 11:10:00,76.51,76.84,76.5,76.65,116898.0,73.3966,73.7132,73.387,73.5309,116898.0
2021-09-08 11:20:00,76.65,76.78,76.5,76.51,26669.0,73.5309,73.6556,73.387,73.3966,26669.0
2021-09-08 11:30:00,76.48,76.59,76.21,76.23,37631.0,73.3678,73.4734,73.1088,73.128,37631.0
2021-09-08 11:40:00,76.2,76.29,76.1,76.12,39218.0,73.0992,73.1856,73.0033,73.0225,39218.0
2021-09-08 11:50:00,76.1,76.16,76.0,76.06,55087.0,73.0033,73.0609,72.9074,72.9649,55087.0
2021-09-08 12:00:00,76.06,76.45,75.97,76.42,57496.0,72.9649,73.3391,72.8786,73.3103,57496.0
2021-09-08 12:10:00,76.39,76.61,76.39,76.59,38522.0,73.2815,73.4926,73.2815,73.4734,38522.0
2021-09-08 12:20:00,76.63,76.74,76.59,76.68,24145.0,73.5117,73.6173,73.4734,73.5597,24145.0
2021-09-08 12:30:00,76.7,76.7,76.48,76.5,17150.0,73.5789,73.5789,73.3678,73.387,17150.0
2021-09-08 12:40:00,76.51,76.62,76.32,76.46,27432.0,73.3966,73.5021,73.2144,73.3487,27432.0
2021-09-08 12:50:00,76.42,76.47,76.37,76.39,11869.0,73.3103,73.3583,73.2623,73.2815,11869.0
2021-09-08 13:00:00,76.41,76.54,76.27,76.27,33841.0,73.3007,73.4254,73.1664,73.1664,33841.0
2021-09-08 13:10:00,76.27,76.4,76.22,76.4,19815.0,73.1664,73.2911,73.1184,73.2911,19815.0
2021-09-08 13:20:00,76.41,76.48,76.32,76.47,24517.0,73.3007,73.3678,73.2144,73.3583,24517.0
2021-09-08 13:30:00,76.48,76.53,76.37,76.43,24834.0,73.3678,73.4158,73.2623,73.3199,24834.0
2021-09-08 13:40:00,76.43,76.52,76.43,76.47,9632.0,73.3199,73.4062,73.3199,73.3583,9632.0
2021-09-08 13:50:00,76.48,76.52,76.33,76.33,12375.0,73.3678,73.4062,73.2239,73.2239,12375.0
2021-09-08 14:00:00,76.34,76.67,76.33,76.53,77352.0,73.2335,73.5501,73.2239,73.4158,77352.0
2021-09-08 14:10:00,76.52,76.66,76.48,76.5,36585.0,73.4062,73.5405,73.3678,73.387,36585.0
2021-09-08 14:20:00,76.52,76.57,76.46,76.55,10460.0,73.4062,73.4542,73.3487,73.435,10460.0
2021-09-08 14:30:00,76.55,76.63,76.52,76.56,13434.0,73.435,73.5117,73.4062,73.4446,13434.0
2021-09-08 14:40:00,76.57,76.66,76.51,76.52,7481.0,73.4542,73.5405,73.3966,73.4062,7481.0
2021-09-08 14:50:00,76.53,76.66,76.52,76.62,14730.0,73.4158,73.5405,73.4062,73.5021,14730.0
2021-09-08 15:00:00,76.62,76.69,76.56,76.69,25433.0,73.5021,73.5693,73.4446,73.5693,25433.0
2021-09-08 15:10:00,76.68,76.78,76.65,76.7,44659.0,73.5597,73.6556,73.5309,73.5789,44659.0
2021-09-08 15:20:00,76.71,76.71,76.55,76.56,12187.0,73.5885,73.5885,73.435,73.4446,12187.0
2021-09-08 15:30:00,76.52,76.55,76.37,76.38,32487.0,73.4062,73.435,73.2623,73.2719,32487.0
2021-09-08 15:40:00,76.37,76.49,76.34,76.39,38879.0,73.2623,73.3774,73.2335,73.2815,38879.0
2021-09-08 15:50:00,76.47,76.59,76.44,76.59,67713.0,73.3583,73.4734,73.3295,73.4734,67713.0
2021-09-09 09:30:00,76.47,77.04,76.3,76.97,147990.0,73.3583,73.9051,73.1952,73.8379,147990.0
2021-09-09 09:40:00,76.95,77.1,76.87,77.02,73779.0,73.8187,73.9626,73.742,73.8859,73779.0
2021-09-09 09:50:00,77.06,77.24,77.04,77.12,58453.0,73.9242,74.0969,73.9051,73.9818,58453.0
2021-09-09 10:00:00,77.14,77.45,77.03,77.36,68181.0,74.001,74.2984,73.8955,74.212,68181.0
2021-09-09 10:10:00,77.36,77.65,77.34,77.49,71370.0,74.212,74.4902,74.1929,74.3367,71370.0
2021-09-09 10:20:00,77.54,77.68,77.5,77.61,57365.0,74.3847,74.519,74.3463,74.4519,57365.0
2021-09-09 10:30:00,77.6,77.75,77.59,77.59,51384.0,74.4423,74.5862,74.4327,74.4327,51384.0
2021-09-09 10:40:00,77.57,77.61,77.35,77.36,52338.0,74.4135,74.4519,74.2024,74.212,52338.0
2021-09-09 10:50:00,77.36,77.47,77.29,77.31,27973.0,74.212,74.3176,74.1449,74.1641,27973.0
2021-09-09 11:00:00,77.3,77.33,77.21,77.29,26560.0,74.1545,74.1833,74.0681,74.1449,26560.0
2021-09-09 11:10:00,77.28,77.33,76.96,76.96,60430.0,74.1353,74.1833,73.8283,73.8283,60430.0
2021-09-09 11:20:00,76.97,76.98,76.6,76.61,57799.0,73.8379,73.8475,73.483,73.4926,57799.0
2021-09-09 11:30:00,76.57,76.77,76.51,76.74,56837.0,73.4542,73.646,73.3966,73.6173,56837.0
2021-09-09 11:40:00,76.75,76.89,76.74,76.88,70762.0,73.6269,73.7612,73.6173,73.7516,70762.0
2021-09-09 11:50:00,76.87,76.92,76.61,76.88,62935.0,73.742,73.7899,73.4926,73.7516,62935.0
2021-09-09 12:00:00,76.89,76.89,76.47,76.61,284921.0,73.7612,73.7612,73.3583,73.4926,284921.0
2021-09-09 12:10:00,76.6,76.62,76.37,76.5,41096.0,73.483,73.5021,73.2623,73.387,41096.0
2021-09-09 12:20:00,76.53,76.63,76.49,76.56,31226.0,73.4158,73.5117,73.3774,73.4446,31226.0
2021-09-09 12:30:00,76.55,76.75,76.42,76.72,43912.0,73.435,73.6269,73.3103,73.5981,43912.0
2021-09-09 12:40:00,76.7,76.72,76.65,76.69,12801.0,73.5789,73.5981,73.5309,73.5693,12801.0
2021-09-09 12:50:00,76.71,76.71,76.45,76.48,43661.0,73.5885,73.5885,73.3391,73.3678,43661.0
2021-09-09 13:00:00,76.51,76.63,76.51,76.56,19402.0,73.3966,73.5117,73.3966,73.4446,19402.0
2021-09-09 13:10:00,76.58,76.65,76.44,76.46,18626.0,73.4638,73.5309,73.3295,73.3487,18626.0
2021-09-09 13:20:00,76.44,76.44,75.71,75.95,158812.0,73.3295,73.3295,72.6292,72.8594,158812.0
2021-09-09 13:30:00,75.89,75.92,75.59,75.67,113567.0,72.8019,72.8306,72.5141,72.5908,113567.0
2021-09-09 13:40:00,75.63,75.89,75.63,75.86,68509.0,72.5524,72.8019,72.5524,72.7731,68509.0
2021-09-09 13:50:00,75.85,75.88,75.69,75.72,57369.0,72.7635,72.7923,72.61,72.6388,57369.0
2021-09-09 14:00:00,75.7,75.77,75.41,75.75,96217.0,72.6196,72.6867,72.3414,72.6676,96217.0
2021-09-09 14:10:00,75.74,75.83,75.69,75.72,46309.0,72.658,72.7443,72.61,72.6388,46309.0
2021-09-09 14:20:00,75.73,75.83,75.62,75.73,41208.0,72.6484,72.7443,72.5428,72.6484,41208.0
2021-09-09 14:30:00,75.72,75.73,75.58,75.59,21584.0,72.6388,72.6484,72.5045,72.5141,21584.0
2021-09-09 14:40:00,75.59,75.94,75.51,75.91,52299.0,72.5141,72.8498,72.4373,72.821,52299.0
2021-09-09 14:50:00,75.91,76.03,75.87,75.96,40820.0,72.821,72.9362,72.7827,72.869,40820.0
2021-09-09 15:00:00,75.96,76.01,75.82,75.84,36649.0,72.869,72.917,72.7347,72.7539,36649.0
2021-09-09 15:10:00,75.86,75.99,75.66,75.67,49323.0,72.7731,72.8978,72.5812,72.5908,49323.0
2021-09-09 15:20:00,75.69,75.86,75.69,75.77,28446.0,72.61,72.7731,72.61,72.6867,28446.0
2021-09-09 15:30:00,75.76,76.04,75.67,75.99,66746.0,72.6771,72.9458,72.5908,72.8978,66746.0
2021-09-09 15:40:00,75.98,76.22,75.91,75.94,103623.0,72.8882,73.1184,72.821,72.8498,103623.0
2021-09-09 15:50:00,75.88,75.91,75.62,75.69,105921.0,72.7923,72.821,72.5428,72.61,105921.0
2021-09-10 09:30:00,76.96,77.2,76.4,76.54,391606.0,73.8283,74.0585,73.2911,73.4254,391606.0
2021-09-10 09:40:00,76.5,76.64,76.01,76.01,122675.0,73.387,73.5213,72.917,72.917,122675.0
2021-09-10 09:50:00,76.0,76.0,75.66,75.71,163115.0,72.9074,72.9074,72.5812,72.6292,163115.0
2021-09-10 10:00:00,75.66,75.68,75.26,75.46,171821.0,72.5812,72.6004,72.1975,72.3894,171821.0
2021-09-10 10:10:00,75.45,75.49,75.23,75.26,108746.0,72.3798,72.4181,72.1687,72.1975,108746.0
2021-09-10 10:20:00,75.26,75.45,75.18,75.32,92573.0,72.1975,72.3798,72.1207,72.255,92573.0
2021-09-10 10:30:00,75.3,75.3,74.75,75.05,316414.0,72.2359,72.2359,71.7082,71.996,316414.0
2021-09-10 10:40:00,75.05,75.07,74.65,74.89,132925.0,71.996,72.0152,71.6123,71.8425,132925.0
2021-09-10 10:50:00,74.9,75.14,74.57,74.95,141170.0,71.8521,72.0824,71.5356,71.9001,141170.0
2021-09-10 11:00:00,74.95,75.04,74.65,74.91,90950.0,71.9001,71.9864,71.6123,71.8617,90950.0
2021-09-10 11:10:00,74.9,74.98,74.7,74.71,40917.0,71.8521,71.9289,71.6603,71.6699,40917.0
2021-09-10 11:20:00,74.73,74.91,74.67,74.73,67881.0,71.6891,71.8617,71.6315,71.6891,67881.0
2021-09-10 11:30:00,74.7,75.05,74.69,74.91,51267.0,71.6603,71.996,71.6507,71.8617,51267.0
2021-09-10 11:40:00,74.91,75.08,74.79,74.82,73608.0,71.8617,72.0248,71.7466,71.7754,73608.0
2021-09-10 11:50:00,74.82,75.14,74.79,75.14,65724.0,71.7754,72.0824,71.7466,72.0824,65724.0
2021-09-10 12:00:00,75.14,75.4,75.0,75.39,53073.0,72.0824,72.3318,71.9481,72.3222,53073.0
2021-09-10 12:10:00,75.39,75.47,75.28,75.38,43103.0,72.3222,72.3989,72.2167,72.3126,43103.0
2021-09-10 12:20:00,75.38,75.55,75.38,75.55,25894.0,72.3126,72.4757,72.3126,72.4757,25894.0
2021-09-10 12:30:00,75.57,75.79,75.51,75.76,47562.0,72.4949,72.7059,72.4373,72.6771,47562.0
2021-09-10 12:40:00,75.75,75.76,75.68,75.73,39911.0,72.6676,72.6771,72.6004,72.6484,39911.0
2021-09-10 12:50:00,75.73,75.75,75.63,75.7,36127.0,72.6484,72.6676,72.5524,72.6196,36127.0
2021-09-10 13:00:00,75.72,75.86,75.71,75.72,45157.0,72.6388,72.7731,72.6292,72.6388,45157.0
2021-09-10 13:10:00,75.74,75.83,75.69,75.7,33855.0,72.658,72.7443,72.61,72.6196,33855.0
2021-09-10 13:20:00,75.7,75.72,75.47,75.5,41185.0,72.6196,72.6388,72.3989,72.4277,41185.0
2021-09-10 13:30:00,75.5,75.6,75.48,75.59,27406.0,72.4277,72.5237,72.4085,72.5141,27406.0
2021-09-10 13:40:00,75.58,75.59,75.32,75.33,25730.0,72.5045,72.5141,72.255,72.2646,25730.0
2021-09-10 13:50:00,75.33,75.35,75.24,75.33,17348.0,72.2646,72.2838,72.1783,72.2646,17348.0
2021-09-10 14:00:00,75.34,75.41,75.32,75.35,31791.0,72.2742,72.3414,72.255,72.2838,31791.0
2021-09-10 14:10:00,75.39,75.4,75.26,75.26,9190.0,72.3222,72.3318,72.1975,72.1975,9190.0
2021-09-10 14:20:00,75.25,75.4,75.22,75.26,12913.0,72.1879,72.3318,72.1591,72.1975,12913.0
2021-09-10 14:30:00,75.26,75.26,75.1,75.12,18732.0,72.1975,72.1975,72.044,72.0632,18732.0
2021-09-10 14:40:00,75.13,75.22,75.08,75.12,20905.0,72.0728,72.1591,72.0248,72.0632,20905.0
2021-09-10 14:50:00,75.12,75.25,75.09,75.11,24155.0,72.0632,72.1879,72.0344,72.0536,24155.0
2021-09-10 15:00:00,75.09,75.12,74.84,74.87,155066.0,72.0344,72.0632,71.7946,71.8234,155066.0
2021-09-10 15:10:00,74.87,74.9,74.57,74.75,221640.0,71.8234,71.8521,71.5356,71.7082,221640.0
2021-09-10 15:20:00,74.78,74.8,74.63,74.7,34275.0,71.737,71.7562,71.5931,71.6603,34275.0
2021-09-10 15:30:00,74.71,74.74,74.3,74.33,134624.0,71.6699,71.6987,71.2766,71.3053,134624.0
2021-09-10 15:40:00,74.33,74.37,74.18,74.2,84117.0,71.3053,71.3437,71.1614,71.1806,84117.0
2021-09-10 15:50:00,74.19,74.22,73.87,73.92,221823.0,71.171,71.1998,70.8641,70.912,221823.0
2021-09-13 09:30:00,75.39,75.69,75.11,75.32,247291.0,72.3222,72.61,72.0536,72.255,247291.0
2021-09-13 09:40:00,75.37,75.37,74.98,75.26,103831.0,72.303,72.303,71.9289,72.1975,103831.0
2021-09-13 09:50:00,75.26,75.93,75.26,75.67,172120.0,72.1975,72.8402,72.1975,72.5908,172120.0
2021-09-13 10:00:00,75.67,75.85,75.01,75.17,116794.0,72.5908,72.7635,71.9577,72.1112,116794.0
2021-09-13 10:10:00,75.14,75.42,75.07,75.28,80222.0,72.0824,72.351,72.0152,72.2167,80222.0
2021-09-13 10:20:00,75.34,75.59,75.24,75.53,99789.0,72.2742,72.5141,72.1783,72.4565,99789.0
2021-09-13 10:30:00,75.51,75.83,75.26,75.73,61482.0,72.4373,72.7443,72.1975,72.6484,61482.0
2021-09-13 10:40:00,75.78,76.02,75.6,75.83,99328.0,72.6963,72.9266,72.5237,72.7443,99328.0
2021-09-13 10:50:00,75.82,76.01,75.8,75.88,47331.0,72.7347,72.917,72.7155,72.7923,47331.0
2021-09-13 11:00:00,75.85,75.9,75.67,75.77,34239.0,72.7635,72.8114,72.5908,72.6867,34239.0
2021-09-13 11:10:00,75.7,75.72,75.07,75.29,75076.0,72.6196,72.6388,72.0152,72.2263,75076.0
2021-09-13 11:20:00,75.29,75.63,75.25,75.57,46933.0,72.2263,72.5524,72.1879,72.4949,46933.0
2021-09-13 11:30:00,75.6,75.77,75.53,75.74,39977.0,72.5237,72.6867,72.4565,72.658,39977.0
2021-09-13 11:40:00,75.73,75.77,75.5,75.51,22237.0,72.6484,72.6867,72.4277,72.4373,22237.0
2021-09-13 11:50:00,75.53,75.57,75.33,75.37,32773.0,72.4565,72.4949,72.2646,72.303,32773.0
2021-09-13 12:00:00,75.38,75.41,75.25,75.28,32878.0,72.3126,72.3414,72.1879,72.2167,32878.0
2021-09-13 12:10:00,75.3,75.61,75.3,75.45,35478.0,72.2359,72.5332,72.2359,72.3798,35478.0
2021-09-13 12:20:00,75.48,75.63,75.38,75.46,14122.0,72.4085,72.5524,72.3126,72.3894,14122.0
2021-09-13 12:30:00,75.45,75.57,75.43,75.46,27773.0,72.3798,72.4949,72.3606,72.3894,27773.0
2021-09-13 12:40:00,75.41,75.42,75.19,75.27,26835.0,72.3414,72.351,72.1303,72.2071,26835.0
2021-09-13 12:50:00,75.28,75.43,75.25,75.4,35534.0,72.2167,72.3606,72.1879,72.3318,35534.0
2021-09-13 13:00:00,75.4,75.53,75.35,75.43,10612.0,72.3318,72.4565,72.2838,72.3606,10612.0
2021-09-13 13:10:00,75.42,75.42,75.15,75.22,9001.0,72.351,72.351,72.092,72.1591,9001.0
2021-09-13 13:20:00,75.23,75.26,74.95,74.98,18828.0,72.1687,72.1975,71.9001,71.9289,18828.0
2021-09-13 13:30:00,74.98,75.01,74.8,74.84,32589.0,71.9289,71.9577,71.7562,71.7946,32589.0
2021-09-13 13:40:00,74.8,74.9,74.72,74.78,23929.0,71.7562,71.8521,71.6795,71.737,23929.0
2021-09-13 13:50:00,74.77,74.77,74.54,74.65,27651.0,71.7274,71.7274,71.5068,71.6123,27651.0
2021-09-13 14:00:00,74.66,74.88,74.65,74.7,73393.0,71.6219,71.833,71.6123,71.6603,73393.0
2021-09-13 14:10:00,74.69,74.69,74.45,74.65,45623.0,71.6507,71.6507,71.4205,71.6123,45623.0
2021-09-13 14:20:00,74.65,74.73,74.53,74.64,27798.0,71.6123,71.6891,71.4972,71.6027,27798.0
2021-09-13 14:30:00,74.69,74.73,74.47,74.54,31464.0,71.6507,71.6891,71.4396,71.5068,31464.0
2021-09-13 14:40:00,74.52,74.96,74.52,74.95,128682.0,71.4876,71.9097,71.4876,71.9001,128682.0
2021-09-13 14:50:00,74.91,74.93,74.8,74.81,38133.0,71.8617,71.8809,71.7562,71.7658,38133.0
2021-09-13 15:00:00,74.84,74.85,74.49,74.77,47904.0,71.7946,71.8042,71.4588,71.7274,47904.0
2021-09-13 15:10:00,74.88,75.17,74.86,75.15,58262.0,71.833,72.1112,71.8138,72.092,58262.0
2021-09-13 15:20:00,75.09,75.36,74.97,75.34,31896.0,72.0344,72.2934,71.9193,72.2742,31896.0
2021-09-13 15:30:00,75.33,75.48,75.27,75.4,53596.0,72.2646,72.4085,72.2071,72.3318,53596.0
2021-09-13 15:40:00,75.37,75.37,75.15,75.25,36759.0,72.303,72.303,72.092,72.1879,36759.0
2021-09-13 15:50:00,75.26,75.64,75.25,75.6,104433.0,72.1975,72.562,72.1879,72.5237,104433.0
2021-09-14 09:30:00,76.35,76.43,75.89,76.15,168510.0,73.2431,73.3199,72.8019,73.0513,168510.0
2021-09-14 09:40:00,76.15,76.3,76.01,76.07,80992.0,73.0513,73.1952,72.917,72.9745,80992.0
2021-09-14 09:50:00,76.06,76.2,75.33,75.38,134605.0,72.9649,73.0992,72.2646,72.3126,134605.0
2021-09-14 10:00:00,75.32,75.32,74.79,75.14,138966.0,72.255,72.255,71.7466,72.0824,138966.0
2021-09-14 10:10:00,75.1,75.11,74.79,74.97,158449.0,72.044,72.0536,71.7466,71.9193,158449.0
2021-09-14 10:20:00,75.02,75.06,74.44,74.9,146947.0,71.9673,72.0056,71.4109,71.8521,146947.0
2021-09-14 10:30:00,74.84,74.84,74.24,74.29,147031.0,71.7946,71.7946,71.219,71.267,147031.0
2021-09-14 10:40:00,74.26,74.35,74.14,74.31,129177.0,71.2382,71.3245,71.1231,71.2861,129177.0
2021-09-14 10:50:00,74.33,74.43,74.12,74.17,135280.0,71.3053,71.4013,71.1039,71.1518,135280.0
2021-09-14 11:00:00,74.16,74.51,74.16,74.49,142616.0,71.1423,71.478,71.1423,71.4588,142616.0
2021-09-14 11:10:00,74.5,74.56,74.35,74.35,89657.0,71.4684,71.526,71.3245,71.3245,89657.0
2021-09-14 11:20:00,74.35,74.54,74.32,74.51,129511.0,71.3245,71.5068,71.2957,71.478,129511.0
2021-09-14 11:30:00,74.53,74.6,74.33,74.4,99374.0,71.4972,71.5643,71.3053,71.3725,99374.0
2021-09-14 11:40:00,74.44,74.51,74.34,74.47,71500.0,71.4109,71.478,71.3149,71.4396,71500.0
2021-09-14 11:50:00,74.46,74.51,74.31,74.51,64844.0,71.43,71.478,71.2861,71.478,64844.0
2021-09-14 12:00:00,74.5,74.71,74.48,74.67,83122.0,71.4684,71.6699,71.4492,71.6315,83122.0
2021-09-14 12:10:00,74.66,74.66,74.57,74.6,22552.0,71.6219,71.6219,71.5356,71.5643,22552.0
2021-09-14 12:20:00,74.57,74.66,74.55,74.66,62106.0,71.5356,71.6219,71.5164,71.6219,62106.0
2021-09-14 12:30:00,74.63,74.63,74.46,74.49,50055.0,71.5931,71.5931,71.43,71.4588,50055.0
2021-09-14 12:40:00,74.47,74.48,74.18,74.28,43390.0,71.4396,71.4492,71.1614,71.2574,43390.0
2021-09-14 12:50:00,74.24,74.25,74.0,74.0,65106.0,71.219,71.2286,70.9888,70.9888,65106.0
2021-09-14 13:00:00,74.0,74.19,73.65,73.67,184447.0,70.9888,71.171,70.653,70.6722,184447.0
2021-09-14 13:10:00,73.67,73.95,73.56,73.95,52384.0,70.6722,70.9408,70.5667,70.9408,52384.0
2021-09-14 13:20:00,73.96,74.14,73.95,74.14,89014.0,70.9504,71.1231,70.9408,71.1231,89014.0
2021-09-14 13:30:00,74.14,74.18,73.96,74.17,38196.0,71.1231,71.1614,70.9504,71.1518,38196.0
2021-09-14 13:40:00,74.18,74.29,74.11,74.17,28060.0,71.1614,71.267,71.0943,71.1518,28060.0
2021-09-14 13:50:00,74.17,74.28,74.14,74.22,69501.0,71.1518,71.2574,71.1231,71.1998,69501.0
2021-09-14 14:00:00,74.23,74.23,74.04,74.05,46627.0,71.2094,71.2094,71.0271,71.0367,46627.0
2021-09-14 14:10:00,74.05,74.07,73.86,73.87,37424.0,71.0367,71.0559,70.8545,70.8641,37424.0
2021-09-14 14:20:00,73.87,73.87,73.66,73.71,84020.0,70.8641,70.8641,70.6626,70.7106,84020.0
2021-09-14 14:30:00,73.7,73.7,73.45,73.54,238566.0,70.701,70.701,70.4611,70.5475,238566.0
2021-09-14 14:40:00,73.55,73.69,73.42,73.44,140482.0,70.5571,70.6914,70.4324,70.4516,140482.0
2021-09-14 14:50:00,73.44,73.73,73.29,73.72,188264.0,70.4516,70.7297,70.3077,70.7202,188264.0
2021-09-14 15:00:00,73.71,73.82,73.61,73.66,97750.0,70.7106,70.8161,70.6146,70.6626,97750.0
2021-09-14 15:10:00,73.66,73.74,73.4,73.44,125003.0,70.6626,70.7393,70.4132,70.4516,125003.0
2021-09-14 15:20:00,73.42,73.69,73.38,73.45,62225.0,70.4324,70.6914,70.394,70.4611,62225.0
2021-09-14 15:30:00,73.44,73.56,73.35,73.48,54739.0,70.4516,70.5667,70.3652,70.4899,54739.0
2021-09-14 15:40:00,73.45,73.77,73.32,73.36,120288.0,70.4611,70.7681,70.3364,70.3748,120288.0
2021-09-14 15:50:00,73.38,73.85,73.28,73.8,527180.0,70.394,70.8449,70.2981,70.7969,527180.0
2021-09-15 09:30:00,73.73,73.81,73.39,73.46,119227.0,70.7297,70.8065,70.4036,70.4707,119227.0
2021-09-15 09:40:00,73.47,74.56,73.33,74.55,238088.0,70.4803,71.526,70.346,71.5164,238088.0
2021-09-15 09:50:00,74.58,74.62,74.29,74.43,142447.0,71.5452,71.5835,71.267,71.4013,142447.0
2021-09-15 10:00:00,74.45,74.63,74.29,74.31,93015.0,71.4205,71.5931,71.267,71.2861,93015.0
2021-09-15 10:10:00,74.28,74.35,73.85,74.31,137529.0,71.2574,71.3245,70.8449,71.2861,137529.0
2021-09-15 10:20:00,74.31,74.35,73.99,74.02,85869.0,71.2861,71.3245,70.9792,71.0079,85869.0
2021-09-15 10:30:00,74.08,74.32,74.01,74.08,73335.0,71.0655,71.2957,70.9984,71.0655,73335.0
2021-09-15 10:40:00,74.09,74.12,73.73,74.03,62889.0,71.0751,71.1039,70.7297,71.0175,62889.0
2021-09-15 10:50:00,74.05,74.22,73.87,74.2,61805.0,71.0367,71.1998,70.8641,71.1806,61805.0
2021-09-15 11:00:00,74.22,74.32,74.1,74.22,57148.0,71.1998,71.2957,71.0847,71.1998,57148.0
2021-09-15 11:10:00,74.23,74.32,74.15,74.25,31343.0,71.2094,71.2957,71.1327,71.2286,31343.0
2021-09-15 11:20:00,74.25,74.53,74.25,74.44,61732.0,71.2286,71.4972,71.2286,71.4109,61732.0
2021-09-15 11:30:00,74.43,74.45,74.2,74.35,46982.0,71.4013,71.4205,71.1806,71.3245,46982.0
2021-09-15 11:40:00,74.37,74.39,74.17,74.2,26285.0,71.3437,71.3629,71.1518,71.1806,26285.0
2021-09-15 11:50:00,74.22,74.47,74.19,74.47,34741.0,71.1998,71.4396,71.171,71.4396,34741.0
2021-09-15 12:00:00,74.45,74.46,74.28,74.33,20577.0,71.4205,71.43,71.2574,71.3053,20577.0
2021-09-15 12:10:00,74.33,74.48,74.32,74.45,12339.0,71.3053,71.4492,71.2957,71.4205,12339.0
2021-09-15 12:20:00,74.45,74.75,74.44,74.65,63556.0,71.4205,71.7082,71.4109,71.6123,63556.0
2021-09-15 12:30:00,74.66,74.77,74.64,74.75,40799.0,71.6219,71.7274,71.6027,71.7082,40799.0
2021-09-15 12:40:00,74.77,75.1,74.76,74.93,156960.0,71.7274,72.044,71.7178,71.8809,156960.0
2021-09-15 12:50:00,74.95,75.03,74.86,74.98,26200.0,71.9001,71.9768,71.8138,71.9289,26200.0
2021-09-15 13:00:00,74.98,75.21,74.98,75.01,63197.0,71.9289,72.1495,71.9289,71.9577,63197.0
2021-09-15 13:10:00,75.0,75.21,75.0,75.16,21652.0,71.9481,72.1495,71.9481,72.1016,21652.0
2021-09-15 13:20:00,75.17,75.34,75.17,75.3,34838.0,72.1112,72.2742,72.1112,72.2359,34838.0
2021-09-15 13:30:00,75.35,75.52,75.34,75.44,69863.0,72.2838,72.4469,72.2742,72.3702,69863.0
2021-09-15 13:40:00,75.45,75.67,75.45,75.55,57032.0,72.3798,72.5908,72.3798,72.4757,57032.0
2021-09-15 13:50:00,75.56,75.6,75.29,75.29,74091.0,72.4853,72.5237,72.2263,72.2263,74091.0
2021-09-15 14:00:00,75.35,75.38,75.19,75.32,43958.0,72.2838,72.3126,72.1303,72.255,43958.0
2021-09-15 14:10:00,75.3,75.37,75.1,75.1,35492.0,72.2359,72.303,72.044,72.044,35492.0
2021-09-15 14:20:00,75.11,75.27,75.03,75.21,39268.0,72.0536,72.2071,71.9768,72.1495,39268.0
2021-09-15 14:30:00,75.22,75.38,75.18,75.3,40947.0,72.1591,72.3126,72.1207,72.2359,40947.0
2021-09-15 14:40:00,75.31,75.39,75.17,75.26,31025.0,72.2455,72.3222,72.1112,72.1975,31025.0
2021-09-15 14:50:00,75.26,75.29,75.04,75.05,19763.0,72.1975,72.2263,71.9864,71.996,19763.0
2021-09-15 15:00:00,75.08,75.2,75.03,75.18,24068.0,72.0248,72.1399,71.9768,72.1207,24068.0
2021-09-15 15:10:00,75.2,75.46,75.17,75.44,44101.0,72.1399,72.3894,72.1112,72.3702,44101.0
2021-09-15 15:20:00,75.46,75.48,75.26,75.33,61336.0,72.3894,72.4085,72.1975,72.2646,61336.0
2021-09-15 15:30:00,75.33,75.59,75.28,75.55,44878.0,72.2646,72.5141,72.2167,72.4757,44878.0
2021-09-15 15:40:00,75.55,75.55,75.39,75.41,36116.0,72.4757,72.4757,72.3222,72.3414,36116.0
2021-09-15 15:50:00,75.4,75.48,75.17,75.31,120435.0,72.3318,72.4085,72.1112,72.2455,120435.0
2021-09-16 09:30:00,75.33,76.08,75.28,75.75,167181.0,72.2646,72.9841,72.2167,72.6676,167181.0
2021-09-16 09:40:00,75.77,75.77,74.8,75.05,86131.0,72.6867,72.6867,71.7562,71.996,86131.0
2021-09-16 09:50:00,75.03,75.2,74.53,74.71,93630.0,71.9768,72.1399,71.4972,71.6699,93630.0
2021-09-16 10:00:00,74.7,74.7,74.15,74.6,79378.0,71.6603,71.6603,71.1327,71.5643,79378.0
2021-09-16 10:10:00,74.59,74.61,74.0,74.06,99121.0,71.5548,71.5739,70.9888,71.0463,99121.0
2021-09-16 10:20:00,74.06,74.3,73.95,74.26,77800.0,71.0463,71.2766,70.9408,71.2382,77800.0
2021-09-16 10:30:00,74.23,74.43,74.05,74.39,60723.0,71.2094,71.4013,71.0367,71.3629,60723.0
2021-09-16 10:40:00,74.36,74.36,74.02,74.05,49090.0,71.3341,71.3341,71.0079,71.0367,49090.0
2021-09-16 10:50:00,74.05,74.05,73.44,73.71,109720.0,71.0367,71.0367,70.4516,70.7106,109720.0
2021-09-16 11:00:00,73.69,73.8,73.49,73.74,76524.0,70.6914,70.7969,70.4995,70.7393,76524.0
2021-09-16 11:10:00,73.69,73.93,73.63,73.7,53552.0,70.6914,70.9216,70.6338,70.701,53552.0
2021-09-16 11:20:00,73.69,74.01,73.67,73.93,49076.0,70.6914,70.9984,70.6722,70.9216,49076.0
2021-09-16 11:30:00,73.95,74.05,73.83,74.04,37729.0,70.9408,71.0367,70.8257,71.0271,37729.0
2021-09-16 11:40:00,74.03,74.11,73.8,73.94,34530.0,71.0175,71.0943,70.7969,70.9312,34530.0
2021-09-16 11:50:00,73.9,74.07,73.87,74.07,22084.0,70.8928,71.0559,70.8641,71.0559,22084.0
2021-09-16 12:00:00,74.08,74.13,73.91,74.12,37364.0,71.0655,71.1135,70.9024,71.1039,37364.0
2021-09-16 12:10:00,74.11,74.37,74.03,74.37,53722.0,71.0943,71.3437,71.0175,71.3437,53722.0
2021-09-16 12:20:00,74.36,74.42,74.31,74.34,49712.0,71.3341,71.3917,71.2861,71.3149,49712.0
2021-09-16 12:30:00,74.37,74.47,74.36,74.39,26363.0,71.3437,71.4396,71.3341,71.3629,26363.0
2021-09-16 12:40:00,74.4,74.64,74.39,74.57,71488.0,71.3725,71.6027,71.3629,71.5356,71488.0
2021-09-16 12:50:00,74.56,74.59,74.31,74.36,40589.0,71.526,71.5548,71.2861,71.3341,40589.0
2021-09-16 13:00:00,74.29,74.31,74.14,74.25,30118.0,71.267,71.2861,71.1231,71.2286,30118.0
2021-09-16 13:10:00,74.25,74.43,74.2,74.43,21240.0,71.2286,71.4013,71.1806,71.4013,21240.0
2021-09-16 13:20:00,74.47,74.5,74.31,74.34,28439.0,71.4396,71.4684,71.2861,71.3149,28439.0
2021-09-16 13:30:00,74.32,74.33,74.09,74.16,24896.0,71.2957,71.3053,71.0751,71.1423,24896.0
2021-09-16 13:40:00,74.17,74.21,74.08,74.17,42596.0,71.1518,71.1902,71.0655,71.1518,42596.0
2021-09-16 13:50:00,74.19,74.68,74.18,74.68,128368.0,71.171,71.6411,71.1614,71.6411,128368.0
2021-09-16 14:00:00,74.69,74.69,74.57,74.64,28505.0,71.6507,71.6507,71.5356,71.6027,28505.0
2021-09-16 14:10:00,74.69,74.91,74.69,74.79,64747.0,71.6507,71.8617,71.6507,71.7466,64747.0
2021-09-16 14:20:00,74.79,74.85,74.69,74.8,20060.0,71.7466,71.8042,71.6507,71.7562,20060.0
2021-09-16 14:30:00,74.83,74.9,74.79,74.81,17738.0,71.785,71.8521,71.7466,71.7658,17738.0
2021-09-16 14:40:00,74.84,74.85,74.76,74.85,18984.0,71.7946,71.8042,71.7178,71.8042,18984.0
2021-09-16 14:50:00,74.87,75.13,74.82,75.09,38667.0,71.8234,72.0728,71.7754,72.0344,38667.0
2021-09-16 15:00:00,75.1,75.46,75.03,75.39,144986.0,72.044,72.3894,71.9768,72.3222,144986.0
2021-09-16 15:10:00,75.39,75.49,75.21,75.28,37071.0,72.3222,72.4181,72.1495,72.2167,37071.0
2021-09-16 15:20:00,75.28,75.37,75.12,75.12,61905.0,72.2167,72.303,72.0632,72.0632,61905.0
2021-09-16 15:30:00,75.12,75.32,75.12,75.31,61471.0,72.0632,72.255,72.0632,72.2455,61471.0
2021-09-16 15:40:00,75.29,75.31,74.94,74.94,44039.0,72.2263,72.2455,71.8905,71.8905,44039.0
2021-09-16 15:50:00,74.95,75.12,74.76,74.83,176224.0,71.9001,72.0632,71.7178,71.785,176224.0
2021-09-17 09:30:00,74.45,74.81,74.15,74.66,90788.0,71.4205,71.7658,71.1327,71.6219,90788.0
2021-09-17 09:40:00,74.63,75.0,74.35,74.37,85080.0,71.5931,71.9481,71.3245,71.3437,85080.0
2021-09-17 09:50:00,74.3,74.4,74.05,74.31,68296.0,71.2766,71.3725,71.0367,71.2861,68296.0
2021-09-17 10:00:00,74.3,74.5,73.95,74.15,74975.0,71.2766,71.4684,70.9408,71.1327,74975.0
2021-09-17 10:10:00,74.09,74.12,73.67,73.9,76277.0,71.0751,71.1039,70.6722,70.8928,76277.0
2021-09-17 10:20:00,73.9,74.11,73.68,74.01,87755.0,70.8928,71.0943,70.6818,70.9984,87755.0
2021-09-17 10:30:00,73.98,74.05,73.77,73.81,59063.0,70.9696,71.0367,70.7681,70.8065,59063.0
2021-09-17 10:40:00,73.8,73.81,73.44,73.67,127830.0,70.7969,70.8065,70.4516,70.6722,127830.0
2021-09-17 10:50:00,73.62,73.75,73.46,73.53,49876.0,70.6242,70.7489,70.4707,70.5379,49876.0
2021-09-17 11:00:00,73.57,73.69,73.47,73.64,40060.0,70.5763,70.6914,70.4803,70.6434,40060.0
2021-09-17 11:10:00,73.6,74.02,73.37,73.91,121028.0,70.605,71.0079,70.3844,70.9024,121028.0
2021-09-17 11:20:00,73.89,74.0,73.57,73.61,59110.0,70.8832,70.9888,70.5763,70.6146,59110.0
2021-09-17 11:30:00,73.6,73.68,73.31,73.61,82331.0,70.605,70.6818,70.3268,70.6146,82331.0
2021-09-17 11:40:00,73.61,73.73,73.45,73.64,69680.0,70.6146,70.7297,70.4611,70.6434,69680.0
2021-09-17 11:50:00,73.64,73.74,73.36,73.69,79483.0,70.6434,70.7393,70.3748,70.6914,79483.0
2021-09-17 12:00:00,73.66,73.81,73.57,73.76,66721.0,70.6626,70.8065,70.5763,70.7585,66721.0
2021-09-17 12:10:00,73.77,73.83,73.65,73.69,36084.0,70.7681,70.8257,70.653,70.6914,36084.0
2021-09-17 12:20:00,73.67,73.96,73.67,73.85,59577.0,70.6722,70.9504,70.6722,70.8449,59577.0
2021-09-17 12:30:00,73.86,74.2,73.86,74.2,72774.0,70.8545,71.1806,70.8545,71.1806,72774.0
2021-09-17 12:40:00,74.22,74.23,74.0,74.0,40541.0,71.1998,71.2094,70.9888,70.9888,40541.0
2021-09-17 12:50:00,74.03,74.13,73.97,74.01,43067.0,71.0175,71.1135,70.96,70.9984,43067.0
2021-09-17 13:00:00,74.02,74.04,73.81,73.82,31995.0,71.0079,71.0271,70.8065,70.8161,31995.0
2021-09-17 13:10:00,73.84,73.87,73.59,73.61,60982.0,70.8353,70.8641,70.5954,70.6146,60982.0
2021-09-17 13:20:00,73.6,73.69,73.49,73.69,58978.0,70.605,70.6914,70.4995,70.6914,58978.0
2021-09-17 13:30:00,73.68,73.76,73.48,73.73,59868.0,70.6818,70.7585,70.4899,70.7297,59868.0
2021-09-17 13:40:00,73.75,73.77,73.36,73.38,45716.0,70.7489,70.7681,70.3748,70.394,45716.0
2021-09-17 13:50:00,73.38,73.58,73.32,73.57,74236.0,70.394,70.5859,70.3364,70.5763,74236.0
2021-09-17 14:00:00,73.53,73.81,73.51,73.8,53866.0,70.5379,70.8065,70.5187,70.7969,53866.0
2021-09-17 14:10:00,73.81,73.85,73.49,73.56,72578.0,70.8065,70.8449,70.4995,70.5667,72578.0
2021-09-17 14:20:00,73.57,73.78,73.56,73.58,25258.0,70.5763,70.7777,70.5667,70.5859,25258.0
2021-09-17 14:30:00,73.56,73.63,73.42,73.58,49292.0,70.5667,70.6338,70.4324,70.5859,49292.0
2021-09-17 14:40:00,73.55,73.79,73.54,73.76,65203.0,70.5571,70.7873,70.5475,70.7585,65203.0
2021-09-17 14:50:00,73.79,73.84,73.6,73.64,31015.0,70.7873,70.8353,70.605,70.6434,31015.0
2021-09-17 15:00:00,73.72,73.9,73.68,73.74,42459.0,70.7202,70.8928,70.6818,70.7393,42459.0
2021-09-17 15:10:00,73.67,73.73,73.57,73.72,24290.0,70.6722,70.7297,70.5763,70.7202,24290.0
2021-09-17 15:20:00,73.71,73.85,73.58,73.64,56175.0,70.7106,70.8449,70.5859,70.6434,56175.0
2021-09-17 15:30:00,73.6,73.71,73.49,73.58,51818.0,70.605,70.7106,70.4995,70.5859,51818.0
2021-09-17 15:40:00,73.62,73.91,73.49,73.5,174038.0,70.6242,70.9024,70.4995,70.5091,174038.0
2021-09-17 15:50:00,73.52,73.97,73.47,73.68,176980.0,70.5283,70.96,70.4803,70.6818,176980.0
2021-09-20 09:30:00,70.22,70.82,69.93,70.8,398215.0,67.3626,67.9382,67.0844,67.919,398215.0
2021-09-20 09:40:00,70.82,71.4,70.66,71.34,319036.0,67.9382,68.4946,67.7847,68.437,319036.0
2021-09-20 09:50:00,71.36,71.46,70.93,71.19,197205.0,68.4562,68.5521,68.0437,68.2931,197205.0
2021-09-20 10:00:00,71.01,71.12,70.4,70.63,237546.0,68.1204,68.226,67.5353,67.7559,237546.0
2021-09-20 10:10:00,70.64,70.84,70.27,70.43,176691.0,67.7655,67.9574,67.4105,67.564,176691.0
2021-09-20 10:20:00,70.43,70.55,70.09,70.54,97782.0,67.564,67.6792,67.2379,67.6696,97782.0
2021-09-20 10:30:00,70.54,70.83,70.31,70.77,100207.0,67.6696,67.9478,67.4489,67.8902,100207.0
2021-09-20 10:40:00,70.77,70.77,70.29,70.63,111726.0,67.8902,67.8902,67.4297,67.7559,111726.0
2021-09-20 10:50:00,70.52,70.77,70.34,70.43,87694.0,67.6504,67.8902,67.4777,67.564,87694.0
2021-09-20 11:00:00,70.36,70.72,70.13,70.58,148265.0,67.4969,67.8422,67.2762,67.7079,148265.0
2021-09-20 11:10:00,70.55,70.85,70.39,70.57,56172.0,67.6792,67.9669,67.5257,67.6983,56172.0
2021-09-20 11:20:00,70.55,70.65,70.31,70.54,65782.0,67.6792,67.7751,67.4489,67.6696,65782.0
2021-09-20 11:30:00,70.53,70.57,70.25,70.28,115079.0,67.66,67.6983,67.3914,67.4201,115079.0
2021-09-20 11:40:00,70.26,70.27,70.01,70.11,101717.0,67.401,67.4105,67.1611,67.2571,101717.0
2021-09-20 11:50:00,70.11,70.12,69.73,69.73,147305.0,67.2571,67.2666,66.8925,66.8925,147305.0
2021-09-20 12:00:00,69.73,69.8,69.29,69.3,147014.0,66.8925,66.9597,66.4704,66.48,147014.0
2021-09-20 12:10:00,69.3,69.53,69.27,69.28,110964.0,66.48,66.7007,66.4512,66.4608,110964.0
2021-09-20 12:20:00,69.29,69.34,69.07,69.29,148726.0,66.4704,66.5184,66.2594,66.4704,148726.0
2021-09-20 12:30:00,69.24,69.39,69.15,69.33,122603.0,66.4225,66.5664,66.3361,66.5088,122603.0
2021-09-20 12:40:00,69.3,69.33,68.98,69.14,108552.0,66.48,66.5088,66.173,66.3265,108552.0
2021-09-20 12:50:00,69.11,69.21,68.83,68.87,79635.0,66.2977,66.3937,66.0291,66.0675,79635.0
2021-09-20 13:00:00,68.87,68.95,68.35,68.38,120913.0,66.0675,66.1443,65.5687,65.5975,120913.0
2021-09-20 13:10:00,68.38,68.65,68.34,68.63,136508.0,65.5975,65.8565,65.5591,65.8373,136508.0
2021-09-20 13:20:00,68.65,68.92,68.55,68.92,91078.0,65.8565,66.1155,65.7605,66.1155,91078.0
2021-09-20 13:30:00,68.9,69.04,68.72,69.04,73497.0,66.0963,66.2306,65.9236,66.2306,73497.0
2021-09-20 13:40:00,69.03,69.05,68.7,68.9,110815.0,66.221,66.2402,65.9044,66.0963,110815.0
2021-09-20 13:50:00,68.9,69.0,68.82,68.89,61256.0,66.0963,66.1922,66.0195,66.0867,61256.0
2021-09-20 14:00:00,68.91,69.06,68.46,68.46,105064.0,66.1059,66.2498,65.6742,65.6742,105064.0
2021-09-20 14:10:00,68.45,68.5,68.25,68.42,80308.0,65.6646,65.7126,65.4727,65.6358,80308.0
2021-09-20 14:20:00,68.4,68.48,68.03,68.11,110280.0,65.6166,65.6934,65.2617,65.3384,110280.0
2021-09-20 14:30:00,68.13,68.17,67.78,68.0,156073.0,65.3576,65.396,65.0219,65.2329,156073.0
2021-09-20 14:40:00,68.03,68.22,67.93,68.01,91381.0,65.2617,65.444,65.1658,65.2425,91381.0
2021-09-20 14:50:00,68.01,68.16,67.69,67.87,97462.0,65.2425,65.3864,64.9355,65.1082,97462.0
2021-09-20 15:00:00,67.86,68.13,67.69,67.8,113582.0,65.0986,65.3576,64.9355,65.0411,113582.0
2021-09-20 15:10:00,67.81,67.95,67.52,67.65,102660.0,65.0506,65.185,64.7724,64.8972,102660.0
2021-09-20 15:20:00,67.69,68.47,67.69,68.46,156754.0,64.9355,65.6838,64.9355,65.6742,156754.0
2021-09-20 15:30:00,68.48,68.99,68.42,68.71,218475.0,65.6934,66.1826,65.6358,65.914,218475.0
2021-09-20 15:40:00,68.75,69.25,68.75,69.07,186065.0,65.9524,66.4321,65.9524,66.2594,186065.0
2021-09-20 15:50:00,69.13,69.96,69.13,69.75,324210.0,66.3169,67.1132,66.3169,66.9117,324210.0
2021-09-21 09:30:00,70.92,71.43,70.36,71.3,273543.0,68.0341,68.5233,67.4969,68.3986,273543.0
2021-09-21 09:40:00,71.34,71.95,70.95,71.82,182977.0,68.437,69.0222,68.0629,68.8975,182977.0
2021-09-21 09:50:00,71.88,71.91,71.06,71.25,144675.0,68.955,68.9838,68.1684,68.3507,144675.0
2021-09-21 10:00:00,71.26,71.41,70.58,70.58,192042.0,68.3603,68.5042,67.7079,67.7079,192042.0
2021-09-21 10:10:00,70.61,70.96,70.49,70.73,95917.0,67.7367,68.0725,67.6216,67.8518,95917.0
2021-09-21 10:20:00,70.77,70.78,70.34,70.73,64421.0,67.8902,67.8998,67.4777,67.8518,64421.0
2021-09-21 10:30:00,70.7,70.76,70.14,70.43,69335.0,67.823,67.8806,67.2858,67.564,69335.0
2021-09-21 10:40:00,70.46,70.51,69.73,69.77,112384.0,67.5928,67.6408,66.8925,66.9309,112384.0
2021-09-21 10:50:00,69.8,69.82,69.45,69.74,102141.0,66.9597,66.9789,66.6239,66.9021,102141.0
2021-09-21 11:00:00,69.69,70.26,69.49,70.2,109002.0,66.8541,67.401,66.6623,67.3434,109002.0
2021-09-21 11:10:00,70.22,70.27,69.93,69.98,86688.0,67.3626,67.4105,67.0844,67.1323,86688.0
2021-09-21 11:20:00,69.98,70.06,69.84,69.95,55726.0,67.1323,67.2091,66.998,67.1036,55726.0
2021-09-21 11:30:00,69.97,70.69,69.96,70.55,69137.0,67.1228,67.8135,67.1132,67.6792,69137.0
2021-09-21 11:40:00,70.59,70.78,70.48,70.72,71063.0,67.7175,67.8998,67.612,67.8422,71063.0
2021-09-21 11:50:00,70.7,70.83,70.64,70.71,52390.0,67.823,67.9478,67.7655,67.8326,52390.0
2021-09-21 12:00:00,70.74,71.23,70.68,71.16,82349.0,67.8614,68.3315,67.8039,68.2643,82349.0
2021-09-21 12:10:00,71.17,71.33,71.1,71.1,65067.0,68.2739,68.4274,68.2068,68.2068,65067.0
2021-09-21 12:20:00,71.15,71.25,70.91,70.94,33300.0,68.2547,68.3507,68.0245,68.0533,33300.0
2021-09-21 12:30:00,70.9,70.99,70.73,70.95,29927.0,68.0149,68.1012,67.8518,68.0629,29927.0
2021-09-21 12:40:00,70.93,70.95,70.78,70.81,75923.0,68.0437,68.0629,67.8998,67.9286,75923.0
2021-09-21 12:50:00,70.81,70.81,70.36,70.58,89798.0,67.9286,67.9286,67.4969,67.7079,89798.0
2021-09-21 13:00:00,70.56,70.65,70.31,70.44,73597.0,67.6887,67.7751,67.4489,67.5736,73597.0
2021-09-21 13:10:00,70.4,70.5,70.32,70.5,28315.0,67.5353,67.6312,67.4585,67.6312,28315.0
2021-09-21 13:20:00,70.51,70.58,69.97,70.01,107586.0,67.6408,67.7079,67.1228,67.1611,107586.0
2021-09-21 13:30:00,70.06,70.12,69.93,70.11,47413.0,67.2091,67.2666,67.0844,67.2571,47413.0
2021-09-21 13:40:00,70.1,70.16,69.92,70.12,34031.0,67.2475,67.305,67.0748,67.2666,34031.0
2021-09-21 13:50:00,70.09,70.23,69.73,69.94,104251.0,67.2379,67.3722,66.8925,67.094,104251.0
2021-09-21 14:00:00,70.0,70.23,69.98,70.21,123651.0,67.1515,67.3722,67.1323,67.353,123651.0
2021-09-21 14:10:00,70.15,70.21,69.95,69.95,76997.0,67.2954,67.353,67.1036,67.1036,76997.0
2021-09-21 14:20:00,69.91,69.92,69.47,69.52,91531.0,67.0652,67.0748,66.6431,66.6911,91531.0
2021-09-21 14:30:00,69.53,69.87,69.5,69.76,85057.0,66.7007,67.0268,66.6719,66.9213,85057.0
2021-09-21 14:40:00,69.76,69.9,69.72,69.74,87291.0,66.9213,67.0556,66.8829,66.9021,87291.0
2021-09-21 14:50:00,69.8,70.37,69.8,70.01,136255.0,66.9597,67.5065,66.9597,67.1611,136255.0
2021-09-21 15:00:00,70.02,70.37,70.02,70.2,108716.0,67.1707,67.5065,67.1707,67.3434,108716.0
2021-09-21 15:10:00,70.2,70.5,70.07,70.11,101062.0,67.3434,67.6312,67.2187,67.2571,101062.0
2021-09-21 15:20:00,70.11,70.44,70.11,70.4,76511.0,67.2571,67.5736,67.2571,67.5353,76511.0
2021-09-21 15:30:00,70.38,70.53,70.29,70.3,95164.0,67.5161,67.66,67.4297,67.4393,95164.0
2021-09-21 15:40:00,70.28,70.47,69.85,69.86,114518.0,67.4201,67.6024,67.0076,67.0172,114518.0
2021-09-21 15:50:00,69.9,70.08,69.45,69.51,184350.0,67.0556,67.2283,66.6239,66.6815,184350.0
2021-09-22 09:30:00,70.72,70.87,70.38,70.45,247418.0,67.8576,68.0016,67.5314,67.5986,247418.0
2021-09-22 09:40:00,70.43,70.77,70.3,70.65,142428.0,67.5794,67.9056,67.4546,67.7905,142428.0
2021-09-22 09:50:00,70.66,71.39,70.65,71.39,116234.0,67.8001,68.5005,67.7905,68.5005,116234.0
2021-09-22 10:00:00,71.4,71.72,71.28,71.56,113572.0,68.5101,68.8172,68.395,68.6636,113572.0
2021-09-22 10:10:00,71.58,71.66,71.28,71.6,82974.0,68.6828,68.7596,68.395,68.702,82974.0
2021-09-22 10:20:00,71.63,71.74,71.47,71.61,77695.0,68.7308,68.8364,68.5773,68.7116,77695.0
2021-09-22 10:30:00,71.65,71.78,71.53,71.68,70291.0,68.75,68.8747,68.6349,68.7788,70291.0
2021-09-22 10:40:00,71.69,71.79,71.51,71.68,55125.0,68.7884,68.8843,68.6157,68.7788,55125.0
2021-09-22 10:50:00,71.68,71.92,71.56,71.91,66811.0,68.7788,69.0091,68.6636,68.9995,66811.0
2021-09-22 11:00:00,71.93,72.06,71.83,71.84,49947.0,69.0187,69.1434,68.9227,68.9323,49947.0
2021-09-22 11:10:00,71.81,71.96,71.8,71.93,49545.0,68.9035,69.0475,68.8939,69.0187,49545.0
2021-09-22 11:20:00,71.92,71.94,71.8,71.82,46197.0,69.0091,69.0283,68.8939,68.9131,46197.0
2021-09-22 11:30:00,71.83,72.12,71.82,72.09,69954.0,68.9227,69.201,68.9131,69.1722,69954.0
2021-09-22 11:40:00,72.08,72.29,72.05,72.17,66862.0,69.1626,69.3641,69.1338,69.249,66862.0
2021-09-22 11:50:00,72.18,72.56,71.98,72.23,102570.0,69.2585,69.6232,69.0666,69.3065,102570.0
2021-09-22 12:00:00,72.24,72.24,72.01,72.03,38180.0,69.3161,69.3161,69.0954,69.1146,38180.0
2021-09-22 12:10:00,72.06,72.15,72.02,72.03,35812.0,69.1434,69.2298,69.105,69.1146,35812.0
2021-09-22 12:20:00,72.04,72.17,72.04,72.16,11725.0,69.1242,69.249,69.1242,69.2394,11725.0
2021-09-22 12:30:00,72.18,72.23,72.15,72.17,18384.0,69.2585,69.3065,69.2298,69.249,18384.0
2021-09-22 12:40:00,72.16,72.2,72.1,72.12,39891.0,69.2394,69.2777,69.1818,69.201,39891.0
2021-09-22 12:50:00,72.14,72.17,71.92,71.98,42933.0,69.2202,69.249,69.0091,69.0666,42933.0
2021-09-22 13:00:00,71.94,71.98,71.81,71.81,45575.0,69.0283,69.0666,68.9035,68.9035,45575.0
2021-09-22 13:10:00,71.81,71.85,71.7,71.75,29904.0,68.9035,68.9419,68.798,68.846,29904.0
2021-09-22 13:20:00,71.78,71.89,71.78,71.84,28121.0,68.8747,68.9803,68.8747,68.9323,28121.0
2021-09-22 13:30:00,71.83,71.89,71.75,71.82,25731.0,68.9227,68.9803,68.846,68.9131,25731.0
2021-09-22 13:40:00,71.79,71.83,71.73,71.73,17407.0,68.8843,68.9227,68.8268,68.8268,17407.0
2021-09-22 13:50:00,71.7,71.74,71.52,71.74,80971.0,68.798,68.8364,68.6253,68.8364,80971.0
2021-09-22 14:00:00,71.65,72.63,71.26,72.21,250024.0,68.75,69.6903,68.3758,69.2873,250024.0
2021-09-22 14:10:00,72.22,72.69,72.22,72.43,192874.0,69.2969,69.7479,69.2969,69.4984,192874.0
2021-09-22 14:20:00,72.43,72.52,72.12,72.39,110612.0,69.4984,69.5848,69.201,69.46,110612.0
2021-09-22 14:30:00,72.39,72.5,72.04,72.05,105047.0,69.46,69.5656,69.1242,69.1338,105047.0
2021-09-22 14:40:00,72.04,72.1,71.44,71.47,148268.0,69.1242,69.1818,68.5485,68.5773,148268.0
2021-09-22 14:50:00,71.47,71.85,71.19,71.66,120925.0,68.5773,68.9419,68.3086,68.7596,120925.0
2021-09-22 15:00:00,71.65,71.76,71.41,71.76,60987.0,68.75,68.8555,68.5197,68.8555,60987.0
2021-09-22 15:10:00,71.71,72.41,71.64,72.39,160229.0,68.8076,69.4792,68.7404,69.46,160229.0
2021-09-22 15:20:00,72.4,72.52,72.08,72.16,157102.0,69.4696,69.5848,69.1626,69.2394,157102.0
2021-09-22 15:30:00,72.15,72.2,71.77,72.2,132810.0,69.2298,69.2777,68.8651,69.2777,132810.0
2021-09-22 15:40:00,72.19,72.21,71.63,71.64,111412.0,69.2681,69.2873,68.7308,68.7404,111412.0
2021-09-22 15:50:00,71.63,71.83,71.39,71.56,226014.0,68.7308,68.9227,68.5005,68.6636,226014.0
2021-09-23 09:30:00,73.0,73.94,72.83,73.9,273835.0,70.0454,70.9473,69.8822,70.9089,273835.0
2021-09-23 09:40:00,73.91,74.19,73.72,74.12,178809.0,70.9185,71.1872,70.7362,71.12,178809.0
2021-09-23 09:50:00,74.12,74.36,73.97,74.07,141344.0,71.12,71.3503,70.9761,71.0721,141344.0
2021-09-23 10:00:00,74.08,74.58,74.08,74.28,119792.0,71.0816,71.5614,71.0816,71.2736,119792.0
2021-09-23 10:10:00,74.3,74.62,74.26,74.43,120612.0,71.2927,71.5998,71.2544,71.4175,120612.0
2021-09-23 10:20:00,74.44,74.59,74.4,74.42,42807.0,71.4271,71.571,71.3887,71.4079,42807.0
2021-09-23 10:30:00,74.45,74.57,74.27,74.42,60690.0,71.4367,71.5518,71.264,71.4079,60690.0
2021-09-23 10:40:00,74.49,74.71,74.4,74.64,79615.0,71.4751,71.6861,71.3887,71.619,79615.0
2021-09-23 10:50:00,74.67,74.83,74.66,74.74,78681.0,71.6478,71.8013,71.6382,71.7149,78681.0
2021-09-23 11:00:00,74.69,74.69,74.45,74.59,55969.0,71.667,71.667,71.4367,71.571,55969.0
2021-09-23 11:10:00,74.59,74.75,74.56,74.63,42279.0,71.571,71.7245,71.5422,71.6094,42279.0
2021-09-23 11:20:00,74.64,74.79,74.56,74.73,34666.0,71.619,71.7629,71.5422,71.7053,34666.0
2021-09-23 11:30:00,74.74,75.02,74.7,74.97,107914.0,71.7149,71.9836,71.6766,71.9356,107914.0
2021-09-23 11:40:00,74.95,74.95,74.74,74.81,49807.0,71.9164,71.9164,71.7149,71.7821,49807.0
2021-09-23 11:50:00,74.82,74.95,74.72,74.92,30267.0,71.7917,71.9164,71.6957,71.8876,30267.0
2021-09-23 12:00:00,74.92,74.94,74.81,74.88,36387.0,71.8876,71.9068,71.7821,71.8493,36387.0
2021-09-23 12:10:00,74.86,75.02,74.84,74.96,43171.0,71.8301,71.9836,71.8109,71.926,43171.0
2021-09-23 12:20:00,75.0,75.03,74.86,75.01,27189.0,71.9644,71.9932,71.8301,71.974,27189.0
2021-09-23 12:30:00,75.0,75.1,74.99,75.06,33434.0,71.9644,72.0604,71.9548,72.022,33434.0
2021-09-23 12:40:00,75.07,75.1,75.0,75.07,38524.0,72.0316,72.0604,71.9644,72.0316,38524.0
2021-09-23 12:50:00,75.06,75.09,74.92,74.94,47931.0,72.022,72.0508,71.8876,71.9068,47931.0
2021-09-23 13:00:00,74.93,75.22,74.93,75.21,72361.0,71.8972,72.1755,71.8972,72.1659,72361.0
2021-09-23 13:10:00,75.19,75.2,75.08,75.17,34870.0,72.1467,72.1563,72.0412,72.1275,34870.0
2021-09-23 13:20:00,75.16,75.23,75.13,75.18,28744.0,72.1179,72.1851,72.0891,72.1371,28744.0
2021-09-23 13:30:00,75.2,75.34,75.18,75.32,52480.0,72.1563,72.2906,72.1371,72.2715,52480.0
2021-09-23 13:40:00,75.33,75.36,75.28,75.33,38877.0,72.2811,72.3098,72.2331,72.2811,38877.0
2021-09-23 13:50:00,75.33,75.42,75.32,75.42,55337.0,72.2811,72.3674,72.2715,72.3674,55337.0
2021-09-23 14:00:00,75.42,75.42,75.23,75.24,28841.0,72.3674,72.3674,72.1851,72.1947,28841.0
2021-09-23 14:10:00,75.23,75.26,75.18,75.23,28865.0,72.1851,72.2139,72.1371,72.1851,28865.0
2021-09-23 14:20:00,75.22,75.26,75.17,75.19,39533.0,72.1755,72.2139,72.1275,72.1467,39533.0
2021-09-23 14:30:00,75.21,75.31,75.07,75.11,34332.0,72.1659,72.2619,72.0316,72.07,34332.0
2021-09-23 14:40:00,75.11,75.11,74.97,74.99,51322.0,72.07,72.07,71.9356,71.9548,51322.0
2021-09-23 14:50:00,75.0,75.17,74.99,75.12,40168.0,71.9644,72.1275,71.9548,72.0796,40168.0
2021-09-23 15:00:00,75.13,75.15,75.01,75.02,37057.0,72.0891,72.1083,71.974,71.9836,37057.0
2021-09-23 15:10:00,75.01,75.02,74.87,74.97,95666.0,71.974,71.9836,71.8397,71.9356,95666.0
2021-09-23 15:20:00,74.98,75.12,74.96,74.97,46450.0,71.9452,72.0796,71.926,71.9356,46450.0
2021-09-23 15:30:00,74.96,75.08,74.88,74.93,40638.0,71.926,72.0412,71.8493,71.8972,40638.0
2021-09-23 15:40:00,74.93,75.06,74.81,74.85,83607.0,71.8972,72.022,71.7821,71.8205,83607.0
2021-09-23 15:50:00,74.84,74.89,74.65,74.72,131138.0,71.8109,71.8589,71.6286,71.6957,131138.0
2021-09-24 09:30:00,74.02,74.72,73.93,74.55,174163.0,71.0241,71.6957,70.9377,71.5326,174163.0
2021-09-24 09:40:00,74.6,74.91,74.2,74.29,136527.0,71.5806,71.8781,71.1968,71.2831,136527.0
2021-09-24 09:50:00,74.29,75.21,74.29,75.17,145300.0,71.2831,72.1659,71.2831,72.1275,145300.0
2021-09-24 10:00:00,75.2,75.28,74.94,74.97,63837.0,72.1563,72.2331,71.9068,71.9356,63837.0
2021-09-24 10:10:00,74.98,75.0,74.72,74.9,132846.0,71.9452,71.9644,71.6957,71.8685,132846.0
2021-09-24 10:20:00,74.92,75.11,74.74,74.76,43961.0,71.8876,72.07,71.7149,71.7341,43961.0
2021-09-24 10:30:00,74.78,74.81,74.53,74.59,49384.0,71.7533,71.7821,71.5134,71.571,49384.0
2021-09-24 10:40:00,74.59,74.77,74.35,74.67,51411.0,71.571,71.7437,71.3407,71.6478,51411.0
2021-09-24 10:50:00,74.65,74.66,74.34,74.53,91977.0,71.6286,71.6382,71.3311,71.5134,91977.0
2021-09-24 11:00:00,74.52,74.78,74.5,74.77,28556.0,71.5038,71.7533,71.4846,71.7437,28556.0
2021-09-24 11:10:00,74.76,74.76,74.53,74.62,18706.0,71.7341,71.7341,71.5134,71.5998,18706.0
2021-09-24 11:20:00,74.6,74.61,74.26,74.31,34047.0,71.5806,71.5902,71.2544,71.3023,34047.0
2021-09-24 11:30:00,74.34,74.48,74.24,74.43,45977.0,71.3311,71.4655,71.2352,71.4175,45977.0
2021-09-24 11:40:00,74.45,74.52,74.35,74.51,22407.0,71.4367,71.5038,71.3407,71.4942,22407.0
2021-09-24 11:50:00,74.51,74.79,74.48,74.7,64706.0,71.4942,71.7629,71.4655,71.6766,64706.0
2021-09-24 12:00:00,74.71,74.71,74.55,74.66,16920.0,71.6861,71.6861,71.5326,71.6382,16920.0
2021-09-24 12:10:00,74.7,74.82,74.67,74.82,27173.0,71.6766,71.7917,71.6478,71.7917,27173.0
2021-09-24 12:20:00,74.81,74.84,74.67,74.67,25060.0,71.7821,71.8109,71.6478,71.6478,25060.0
2021-09-24 12:30:00,74.72,74.78,74.62,74.77,20835.0,71.6957,71.7533,71.5998,71.7437,20835.0
2021-09-24 12:40:00,74.78,74.84,74.75,74.81,9789.0,71.7533,71.8109,71.7245,71.7821,9789.0
2021-09-24 12:50:00,74.78,74.78,74.67,74.69,9400.0,71.7533,71.7533,71.6478,71.667,9400.0
2021-09-24 13:00:00,74.69,74.75,74.64,74.65,14049.0,71.667,71.7245,71.619,71.6286,14049.0
2021-09-24 13:10:00,74.64,74.73,74.58,74.67,15356.0,71.619,71.7053,71.5614,71.6478,15356.0
2021-09-24 13:20:00,74.68,74.75,74.67,74.71,10528.0,71.6574,71.7245,71.6478,71.6861,10528.0
2021-09-24 13:30:00,74.73,74.73,74.56,74.63,22432.0,71.7053,71.7053,71.5422,71.6094,22432.0
2021-09-24 13:40:00,74.65,74.75,74.6,74.72,17415.0,71.6286,71.7245,71.5806,71.6957,17415.0
2021-09-24 13:50:00,74.72,74.72,74.55,74.56,12199.0,71.6957,71.6957,71.5326,71.5422,12199.0
2021-09-24 14:00:00,74.57,74.64,74.51,74.57,14977.0,71.5518,71.619,71.4942,71.5518,14977.0
2021-09-24 14:10:00,74.56,74.65,74.53,74.64,10978.0,71.5422,71.6286,71.5134,71.619,10978.0
2021-09-24 14:20:00,74.66,74.68,74.62,74.66,9287.0,71.6382,71.6574,71.5998,71.6382,9287.0
2021-09-24 14:30:00,74.63,74.72,74.63,74.69,13119.0,71.6094,71.6957,71.6094,71.667,13119.0
2021-09-24 14:40:00,74.69,74.8,74.68,74.78,27611.0,71.667,71.7725,71.6574,71.7533,27611.0
2021-09-24 14:50:00,74.78,75.01,74.78,75.01,23150.0,71.7533,71.974,71.7533,71.974,23150.0
2021-09-24 15:00:00,75.0,75.0,74.76,74.78,35592.0,71.9644,71.9644,71.7341,71.7533,35592.0
2021-09-24 15:10:00,74.8,74.97,74.76,74.89,17659.0,71.7725,71.9356,71.7341,71.8589,17659.0
2021-09-24 15:20:00,74.88,75.16,74.88,75.06,33449.0,71.8493,72.1179,71.8493,72.022,33449.0
2021-09-24 15:30:00,75.08,75.15,75.03,75.1,38952.0,72.0412,72.1083,71.9932,72.0604,38952.0
2021-09-24 15:40:00,75.14,75.28,75.08,75.2,70785.0,72.0987,72.2331,72.0412,72.1563,70785.0
2021-09-24 15:50:00,75.18,75.21,74.93,74.93,88890.0,72.1371,72.1659,71.8972,71.8972,88890.0
2021-09-27 09:30:00,75.19,75.87,75.12,75.82,131979.0,72.1467,72.7992,72.0796,72.7512,131979.0
2021-09-27 09:40:00,75.88,76.5,75.74,76.3,200190.0,72.8088,73.4037,72.6745,73.2118,200190.0
2021-09-27 09:50:00,76.28,76.52,76.12,76.39,92536.0,73.1926,73.4229,73.0391,73.2981,92536.0
2021-09-27 10:00:00,76.37,76.46,76.22,76.28,94176.0,73.279,73.3653,73.135,73.1926,94176.0
2021-09-27 10:10:00,76.3,76.6,76.24,76.49,79710.0,73.2118,73.4997,73.1542,73.3941,79710.0
2021-09-27 10:20:00,76.51,76.63,76.33,76.49,75118.0,73.4133,73.5284,73.2406,73.3941,75118.0
2021-09-27 10:30:00,76.48,76.6,76.38,76.45,29263.0,73.3845,73.4997,73.2886,73.3557,29263.0
2021-09-27 10:40:00,76.48,76.54,76.29,76.36,22285.0,73.3845,73.4421,73.2022,73.2694,22285.0
2021-09-27 10:50:00,76.32,76.35,75.88,75.91,62662.0,73.231,73.2598,72.8088,72.8376,62662.0
2021-09-27 11:00:00,75.91,76.04,75.88,75.9,59118.0,72.8376,72.9623,72.8088,72.828,59118.0
2021-09-27 11:10:00,75.87,76.01,75.82,75.9,26487.0,72.7992,72.9335,72.7512,72.828,26487.0
2021-09-27 11:20:00,75.91,75.93,75.79,75.89,54430.0,72.8376,72.8568,72.7224,72.8184,54430.0
2021-09-27 11:30:00,75.87,75.96,75.83,75.87,31859.0,72.7992,72.8856,72.7608,72.7992,31859.0
2021-09-27 11:40:00,75.87,75.87,75.54,75.75,54279.0,72.7992,72.7992,72.4826,72.6841,54279.0
2021-09-27 11:50:00,75.73,75.81,75.66,75.81,23631.0,72.6649,72.7416,72.5977,72.7416,23631.0
2021-09-27 12:00:00,75.79,75.94,75.68,75.93,48938.0,72.7224,72.8664,72.6169,72.8568,48938.0
2021-09-27 12:10:00,75.94,76.07,75.89,76.0,26170.0,72.8664,72.9911,72.8184,72.9239,26170.0
2021-09-27 12:20:00,76.0,76.0,75.89,75.91,13796.0,72.9239,72.9239,72.8184,72.8376,13796.0
2021-09-27 12:30:00,75.89,75.89,75.7,75.74,15159.0,72.8184,72.8184,72.6361,72.6745,15159.0
2021-09-27 12:40:00,75.73,75.77,75.52,75.53,31065.0,72.6649,72.7032,72.4634,72.473,31065.0
2021-09-27 12:50:00,75.53,75.61,75.48,75.49,48428.0,72.473,72.5497,72.425,72.4346,48428.0
2021-09-27 13:00:00,75.5,75.71,75.46,75.69,25341.0,72.4442,72.6457,72.4058,72.6265,25341.0
2021-09-27 13:10:00,75.69,75.82,75.58,75.8,27531.0,72.6265,72.7512,72.5209,72.732,27531.0
2021-09-27 13:20:00,75.78,75.83,75.73,75.76,9934.0,72.7128,72.7608,72.6649,72.6936,9934.0
2021-09-27 13:30:00,75.76,75.76,75.64,75.75,18616.0,72.6936,72.6936,72.5785,72.6841,18616.0
2021-09-27 13:40:00,75.74,75.79,75.68,75.79,13072.0,72.6745,72.7224,72.6169,72.7224,13072.0
2021-09-27 13:50:00,75.77,75.85,75.74,75.8,24040.0,72.7032,72.78,72.6745,72.732,24040.0
2021-09-27 14:00:00,75.85,75.92,75.84,75.89,29698.0,72.78,72.8472,72.7704,72.8184,29698.0
2021-09-27 14:10:00,75.88,75.94,75.77,75.91,27132.0,72.8088,72.8664,72.7032,72.8376,27132.0
2021-09-27 14:20:00,75.91,75.91,75.76,75.87,21687.0,72.8376,72.8376,72.6936,72.7992,21687.0
2021-09-27 14:30:00,75.87,75.87,75.61,75.68,20120.0,72.7992,72.7992,72.5497,72.6169,20120.0
2021-09-27 14:40:00,75.68,75.75,75.57,75.58,32661.0,72.6169,72.6841,72.5113,72.5209,32661.0
2021-09-27 14:50:00,75.58,75.68,75.57,75.58,16681.0,72.5209,72.6169,72.5113,72.5209,16681.0
2021-09-27 15:00:00,75.58,75.66,75.51,75.66,19793.0,72.5209,72.5977,72.4538,72.5977,19793.0
2021-09-27 15:10:00,75.65,75.76,75.64,75.73,36492.0,72.5881,72.6936,72.5785,72.6649,36492.0
2021-09-27 15:20:00,75.74,75.8,75.56,75.57,43425.0,72.6745,72.732,72.5017,72.5113,43425.0
2021-09-27 15:30:00,75.58,75.65,75.51,75.54,28391.0,72.5209,72.5881,72.4538,72.4826,28391.0
2021-09-27 15:40:00,75.59,75.65,75.49,75.49,48516.0,72.5305,72.5881,72.4346,72.4346,48516.0
2021-09-27 15:50:00,75.52,75.53,75.26,75.39,114521.0,72.4634,72.473,72.2139,72.3386,114521.0
2021-09-28 09:30:00,74.58,74.89,74.35,74.75,148816.0,71.5614,71.8589,71.3407,71.7245,148816.0
2021-09-28 09:40:00,74.77,74.85,73.91,73.95,199927.0,71.7437,71.8205,70.9185,70.9569,199927.0
2021-09-28 09:50:00,73.96,73.97,73.45,73.77,125891.0,70.9665,70.9761,70.4771,70.7842,125891.0
2021-09-28 10:00:00,73.71,73.71,72.95,72.97,204389.0,70.7266,70.7266,69.9974,70.0166,204389.0
2021-09-28 10:10:00,73.03,73.14,72.74,72.83,116975.0,70.0741,70.1797,69.7959,69.8822,116975.0
2021-09-28 10:20:00,72.78,72.86,72.45,72.84,116121.0,69.8343,69.911,69.5176,69.8918,116121.0
2021-09-28 10:30:00,72.82,73.2,72.35,73.13,110819.0,69.8726,70.2373,69.4217,70.1701,110819.0
2021-09-28 10:40:00,73.11,73.45,73.03,73.17,122463.0,70.1509,70.4771,70.0741,70.2085,122463.0
2021-09-28 10:50:00,73.16,73.24,72.71,72.93,83119.0,70.1989,70.2756,69.7671,69.9782,83119.0
2021-09-28 11:00:00,73.0,73.11,72.39,72.4,68334.0,70.0454,70.1509,69.46,69.4696,68334.0
2021-09-28 11:10:00,72.41,72.53,72.02,72.43,130602.0,69.4792,69.5944,69.105,69.4984,130602.0
2021-09-28 11:20:00,72.35,72.67,72.32,72.47,81632.0,69.4217,69.7287,69.3929,69.5368,81632.0
2021-09-28 11:30:00,72.46,72.66,72.26,72.54,44849.0,69.5272,69.7191,69.3353,69.604,44849.0
2021-09-28 11:40:00,72.55,72.59,72.13,72.28,62720.0,69.6136,69.652,69.2106,69.3545,62720.0
2021-09-28 11:50:00,72.22,72.33,71.98,72.25,83395.0,69.2969,69.4025,69.0666,69.3257,83395.0
2021-09-28 12:00:00,72.26,72.26,71.86,72.07,68155.0,69.3353,69.3353,68.9515,69.153,68155.0
2021-09-28 12:10:00,72.04,72.43,71.99,72.26,52356.0,69.1242,69.4984,69.0762,69.3353,52356.0
2021-09-28 12:20:00,72.24,72.43,72.13,72.27,36089.0,69.3161,69.4984,69.2106,69.3449,36089.0
2021-09-28 12:30:00,72.26,72.26,71.92,71.92,42318.0,69.3353,69.3353,69.0091,69.0091,42318.0
2021-09-28 12:40:00,71.96,71.96,71.61,71.65,70057.0,69.0475,69.0475,68.7116,68.75,70057.0
2021-09-28 12:50:00,71.61,71.88,71.52,71.65,70875.0,68.7116,68.9707,68.6253,68.75,70875.0
2021-09-28 13:00:00,71.63,71.79,71.42,71.75,63458.0,68.7308,68.8843,68.5293,68.846,63458.0
2021-09-28 13:10:00,71.67,71.88,71.56,71.83,40618.0,68.7692,68.9707,68.6636,68.9227,40618.0
2021-09-28 13:20:00,71.85,72.23,71.82,72.06,55705.0,68.9419,69.3065,68.9131,69.1434,55705.0
2021-09-28 13:30:00,72.05,72.06,71.8,71.9,34942.0,69.1338,69.1434,68.8939,68.9899,34942.0
2021-09-28 13:40:00,71.94,72.18,71.72,71.82,39541.0,69.0283,69.2585,68.8172,68.9131,39541.0
2021-09-28 13:50:00,71.86,71.87,71.66,71.68,29207.0,68.9515,68.9611,68.7596,68.7788,29207.0
2021-09-28 14:00:00,71.69,71.81,71.59,71.72,28550.0,68.7884,68.9035,68.6924,68.8172,28550.0
2021-09-28 14:10:00,71.65,71.98,71.38,71.98,114462.0,68.75,69.0666,68.4909,69.0666,114462.0
2021-09-28 14:20:00,71.95,72.38,71.95,72.36,68305.0,69.0379,69.4505,69.0379,69.4313,68305.0
2021-09-28 14:30:00,72.35,72.35,71.95,72.11,58138.0,69.4217,69.4217,69.0379,69.1914,58138.0
2021-09-28 14:40:00,72.1,72.83,72.09,72.73,93787.0,69.1818,69.8822,69.1722,69.7863,93787.0
2021-09-28 14:50:00,72.74,72.82,72.57,72.67,85256.0,69.7959,69.8726,69.6328,69.7287,85256.0
2021-09-28 15:00:00,72.64,73.12,72.58,72.97,99896.0,69.6999,70.1605,69.6424,70.0166,99896.0
2021-09-28 15:10:00,72.97,73.05,72.71,72.71,58002.0,70.0166,70.0933,69.7671,69.7671,58002.0
2021-09-28 15:20:00,72.74,72.87,72.13,72.13,71926.0,69.7959,69.9206,69.2106,69.2106,71926.0
2021-09-28 15:30:00,72.11,72.5,72.04,72.15,79089.0,69.1914,69.5656,69.1242,69.2298,79089.0
2021-09-28 15:40:00,72.14,72.54,71.61,71.63,138552.0,69.2202,69.604,68.7116,68.7308,138552.0
2021-09-28 15:50:00,71.59,71.94,71.41,71.73,287212.0,68.6924,69.0283,68.5197,68.8268,287212.0
2021-09-29 09:30:00,72.3,72.56,71.75,71.89,274865.0,69.3737,69.6232,68.846,68.9803,274865.0
2021-09-29 09:40:00,71.89,72.17,71.68,72.0,107809.0,68.9803,69.249,68.7788,69.0858,107809.0
2021-09-29 09:50:00,72.05,72.73,71.91,72.63,190115.0,69.1338,69.7863,68.9995,69.6903,190115.0
2021-09-29 10:00:00,72.73,73.04,72.42,72.74,147785.0,69.7863,70.0837,69.4888,69.7959,147785.0
2021-09-29 10:10:00,72.76,72.79,72.48,72.75,58741.0,69.8151,69.8439,69.5464,69.8055,58741.0
2021-09-29 10:20:00,72.74,73.0,72.74,72.76,108667.0,69.7959,70.0454,69.7959,69.8151,108667.0
2021-09-29 10:30:00,72.75,72.81,72.45,72.53,103180.0,69.8055,69.863,69.5176,69.5944,103180.0
2021-09-29 10:40:00,72.57,73.21,72.52,73.08,104700.0,69.6328,70.2469,69.5848,70.1221,104700.0
2021-09-29 10:50:00,73.09,73.19,72.83,73.08,97489.0,70.1317,70.2277,69.8822,70.1221,97489.0
2021-09-29 11:00:00,73.1,73.13,72.76,73.02,73522.0,70.1413,70.1701,69.8151,70.0645,73522.0
2021-09-29 11:10:00,72.99,73.08,72.83,72.85,30179.0,70.0358,70.1221,69.8822,69.9014,30179.0
2021-09-29 11:20:00,72.83,72.9,72.74,72.8,33226.0,69.8822,69.9494,69.7959,69.8535,33226.0
2021-09-29 11:30:00,72.84,72.99,72.67,72.73,48289.0,69.8918,70.0358,69.7287,69.7863,48289.0
2021-09-29 11:40:00,72.7,72.77,72.56,72.73,31240.0,69.7575,69.8247,69.6232,69.7863,31240.0
2021-09-29 11:50:00,72.78,72.91,72.68,72.91,27097.0,69.8343,69.959,69.7383,69.959,27097.0
2021-09-29 12:00:00,72.93,73.06,72.86,72.9,34089.0,69.9782,70.1029,69.911,69.9494,34089.0
2021-09-29 12:10:00,72.85,72.87,72.45,72.62,51841.0,69.9014,69.9206,69.5176,69.6807,51841.0
2021-09-29 12:20:00,72.6,72.6,72.25,72.38,68432.0,69.6615,69.6615,69.3257,69.4505,68432.0
2021-09-29 12:30:00,72.38,72.56,72.34,72.44,48292.0,69.4505,69.6232,69.4121,69.508,48292.0
2021-09-29 12:40:00,72.42,72.5,72.28,72.45,30675.0,69.4888,69.5656,69.3545,69.5176,30675.0
2021-09-29 12:50:00,72.44,72.72,72.39,72.61,51850.0,69.508,69.7767,69.46,69.6711,51850.0
2021-09-29 13:00:00,72.6,72.63,72.34,72.5,33564.0,69.6615,69.6903,69.4121,69.5656,33564.0
2021-09-29 13:10:00,72.47,72.65,72.31,72.58,34982.0,69.5368,69.7095,69.3833,69.6424,34982.0
2021-09-29 13:20:00,72.6,72.69,72.47,72.51,43625.0,69.6615,69.7479,69.5368,69.5752,43625.0
2021-09-29 13:30:00,72.46,72.46,72.18,72.23,74000.0,69.5272,69.5272,69.2585,69.3065,74000.0
2021-09-29 13:40:00,72.25,72.42,72.07,72.23,40580.0,69.3257,69.4888,69.153,69.3065,40580.0
2021-09-29 13:50:00,72.21,72.51,72.2,72.51,49084.0,69.2873,69.5752,69.2777,69.5752,49084.0
2021-09-29 14:00:00,72.5,72.92,72.49,72.88,69411.0,69.5656,69.9686,69.556,69.9302,69411.0
2021-09-29 14:10:00,72.89,73.31,72.89,73.2,66188.0,69.9398,70.3428,69.9398,70.2373,66188.0
2021-09-29 14:20:00,73.2,73.21,73.1,73.17,22161.0,70.2373,70.2469,70.1413,70.2085,22161.0
2021-09-29 14:30:00,73.18,73.33,73.18,73.25,36647.0,70.2181,70.362,70.2181,70.2852,36647.0
2021-09-29 14:40:00,73.22,73.43,73.14,73.16,59941.0,70.2565,70.458,70.1797,70.1989,59941.0
2021-09-29 14:50:00,73.21,73.35,73.21,73.3,52242.0,70.2469,70.3812,70.2469,70.3332,52242.0
2021-09-29 15:00:00,73.37,73.43,72.99,73.16,69140.0,70.4004,70.458,70.0358,70.1989,69140.0
2021-09-29 15:10:00,73.18,73.35,73.13,73.24,27424.0,70.2181,70.3812,70.1701,70.2756,27424.0
2021-09-29 15:20:00,73.24,73.24,73.05,73.14,26414.0,70.2756,70.2756,70.0933,70.1797,26414.0
2021-09-29 15:30:00,73.09,73.16,72.88,72.91,42627.0,70.1317,70.1989,69.9302,69.959,42627.0
2021-09-29 15:40:00,72.9,72.9,72.58,72.66,83500.0,69.9494,69.9494,69.6424,69.7191,83500.0
2021-09-29 15:50:00,72.66,72.66,72.12,72.25,148394.0,69.7191,69.7191,69.201,69.3257,148394.0
2021-09-30 09:30:00,73.05,73.29,72.24,72.29,206287.0,70.0933,70.3236,69.3161,69.3641,206287.0
2021-09-30 09:40:00,72.29,72.74,72.23,72.71,123897.0,69.3641,69.7959,69.3065,69.7671,123897.0
2021-09-30 09:50:00,72.72,72.95,72.36,72.4,101058.0,69.7767,69.9974,69.4313,69.4696,101058.0
2021-09-30 10:00:00,72.39,72.51,71.76,72.09,133598.0,69.46,69.5752,68.8555,69.1722,133598.0
2021-09-30 10:10:00,72.15,72.43,71.81,72.36,133836.0,69.2298,69.4984,68.9035,69.4313,133836.0
2021-09-30 10:20:00,72.34,72.42,71.9,72.01,60120.0,69.4121,69.4888,68.9899,69.0954,60120.0
2021-09-30 10:30:00,72.0,72.16,71.81,71.88,77274.0,69.0858,69.2394,68.9035,68.9707,77274.0
2021-09-30 10:40:00,71.87,71.88,71.26,71.31,117459.0,68.9611,68.9707,68.3758,68.4238,117459.0
2021-09-30 10:50:00,71.29,71.42,70.95,71.14,113338.0,68.4046,68.5293,68.0783,68.2606,113338.0
2021-09-30 11:00:00,71.1,71.36,71.04,71.33,91721.0,68.2223,68.4717,68.1647,68.443,91721.0
2021-09-30 11:10:00,71.38,71.85,71.3,71.74,88630.0,68.4909,68.9419,68.4142,68.8364,88630.0
2021-09-30 11:20:00,71.73,71.73,71.42,71.64,58168.0,68.8268,68.8268,68.5293,68.7404,58168.0
2021-09-30 11:30:00,71.61,71.61,70.59,70.73,162143.0,68.7116,68.7116,67.7329,67.8672,162143.0
2021-09-30 11:40:00,70.7,70.7,70.08,70.25,213340.0,67.8384,67.8384,67.2435,67.4067,213340.0
2021-09-30 11:50:00,70.24,70.35,69.98,70.26,125540.0,67.3971,67.5026,67.1476,67.4163,125540.0
2021-09-30 12:00:00,70.2,70.39,69.43,69.45,171602.0,67.3587,67.541,66.6199,66.639,171602.0
2021-09-30 12:10:00,69.44,69.63,69.22,69.49,169790.0,66.6294,66.8118,66.4184,66.6774,169790.0
2021-09-30 12:20:00,69.51,69.71,69.31,69.37,105293.0,66.6966,66.8885,66.5047,66.5623,105293.0
2021-09-30 12:30:00,69.36,69.74,69.21,69.61,145743.0,66.5527,66.9173,66.4088,66.7926,145743.0
2021-09-30 12:40:00,69.6,69.75,69.35,69.73,95322.0,66.783,66.9269,66.5431,66.9077,95322.0
2021-09-30 12:50:00,69.75,69.76,69.32,69.47,141898.0,66.9269,66.9365,66.5143,66.6582,141898.0
2021-09-30 13:00:00,69.47,69.96,69.36,69.95,101238.0,66.6582,67.1284,66.5527,67.1188,101238.0
2021-09-30 13:10:00,69.94,70.06,69.65,69.86,115220.0,67.1092,67.2244,66.8309,67.0324,115220.0
2021-09-30 13:20:00,69.85,69.9,69.4,69.45,108963.0,67.0229,67.0708,66.5911,66.639,108963.0
2021-09-30 13:30:00,69.44,69.51,69.15,69.43,209231.0,66.6294,66.6966,66.3512,66.6199,209231.0
2021-09-30 13:40:00,69.42,69.6,69.34,69.56,59457.0,66.6103,66.783,66.5335,66.7446,59457.0
2021-09-30 13:50:00,69.57,69.92,69.53,69.92,91050.0,66.7542,67.09,66.7158,67.09,91050.0
2021-09-30 14:00:00,69.92,70.45,69.89,70.42,163291.0,67.09,67.5986,67.0612,67.5698,163291.0
2021-09-30 14:10:00,70.38,70.41,69.9,69.91,73526.0,67.5314,67.5602,67.0708,67.0804,73526.0
2021-09-30 14:20:00,69.93,70.2,69.86,70.2,100028.0,67.0996,67.3587,67.0324,67.3587,100028.0
2021-09-30 14:30:00,70.19,70.56,70.14,70.3,142329.0,67.3491,67.7041,67.3011,67.4546,142329.0
2021-09-30 14:40:00,70.32,70.7,70.29,70.61,100279.0,67.4738,67.8384,67.445,67.7521,100279.0
2021-09-30 14:50:00,70.65,70.9,70.2,70.2,126707.0,67.7905,68.0304,67.3587,67.3587,126707.0
2021-09-30 15:00:00,70.21,70.37,70.03,70.25,164406.0,67.3683,67.5218,67.1956,67.4067,164406.0
2021-09-30 15:10:00,70.32,70.78,70.32,70.53,81206.0,67.4738,67.9152,67.4738,67.6753,81206.0
2021-09-30 15:20:00,70.48,70.48,70.19,70.19,89457.0,67.6274,67.6274,67.3491,67.3491,89457.0
2021-09-30 15:30:00,70.15,70.57,70.02,70.03,125353.0,67.3107,67.7137,67.186,67.1956,125353.0
2021-09-30 15:40:00,70.01,70.07,69.39,69.43,232396.0,67.1764,67.2339,66.5815,66.6199,232396.0
2021-09-30 15:50:00,69.43,69.51,68.67,68.67,596913.0,66.6199,66.6966,65.8906,65.8906,596913.0
2021-10-01 09:30:00,69.84,70.46,69.78,69.8,478503.0,67.0133,67.6082,66.9557,66.9749,478503.0
2021-10-01 09:40:00,69.81,69.93,69.32,69.54,165888.0,66.9845,67.0996,66.5143,66.7254,165888.0
2021-10-01 09:50:00,69.43,69.67,69.3,69.61,97073.0,66.6199,66.8501,66.4951,66.7926,97073.0
2021-10-01 10:00:00,69.64,70.17,69.48,69.84,209348.0,66.8214,67.3299,66.6678,67.0133,209348.0
2021-10-01 10:10:00,69.83,69.9,68.78,68.89,146430.0,67.0037,67.0708,65.9962,66.1017,146430.0
2021-10-01 10:20:00,68.9,68.95,68.41,68.78,170752.0,66.1113,66.1593,65.6411,65.9962,170752.0
2021-10-01 10:30:00,68.74,69.0,68.57,68.57,122301.0,65.9578,66.2073,65.7947,65.7947,122301.0
2021-10-01 10:40:00,68.58,68.97,68.43,68.83,116852.0,65.8043,66.1785,65.6603,66.0441,116852.0
2021-10-01 10:50:00,68.84,69.36,68.72,69.31,87751.0,66.0537,66.5527,65.9386,66.5047,87751.0
2021-10-01 11:00:00,69.32,69.66,69.01,69.02,158105.0,66.5143,66.8405,66.2169,66.2264,158105.0
2021-10-01 11:10:00,69.03,70.09,68.92,70.05,121037.0,66.236,67.2531,66.1305,67.2148,121037.0
2021-10-01 11:20:00,70.08,70.2,69.85,69.87,81185.0,67.2435,67.3587,67.0229,67.042,81185.0
2021-10-01 11:30:00,69.86,70.34,69.86,70.25,95861.0,67.0324,67.493,67.0324,67.4067,95861.0
2021-10-01 11:40:00,70.28,70.62,70.23,70.46,92361.0,67.4354,67.7617,67.3875,67.6082,92361.0
2021-10-01 11:50:00,70.48,70.48,70.13,70.26,90060.0,67.6274,67.6274,67.2915,67.4163,90060.0
2021-10-01 12:00:00,70.3,70.46,70.14,70.44,72388.0,67.4546,67.6082,67.3011,67.589,72388.0
2021-10-01 12:10:00,70.41,70.45,70.1,70.23,38807.0,67.5602,67.5986,67.2627,67.3875,38807.0
2021-10-01 12:20:00,70.3,70.58,70.3,70.47,62858.0,67.4546,67.7233,67.4546,67.6178,62858.0
2021-10-01 12:30:00,70.48,70.7,70.43,70.49,49620.0,67.6274,67.8384,67.5794,67.6369,49620.0
2021-10-01 12:40:00,70.54,70.67,70.48,70.55,40807.0,67.6849,67.8097,67.6274,67.6945,40807.0
2021-10-01 12:50:00,70.56,70.63,70.39,70.43,23237.0,67.7041,67.7713,67.541,67.5794,23237.0
2021-10-01 13:00:00,70.46,70.82,70.28,70.82,59396.0,67.6082,67.9536,67.4354,67.9536,59396.0
2021-10-01 13:10:00,70.83,70.9,70.74,70.82,30391.0,67.9632,68.0304,67.8768,67.9536,30391.0
2021-10-01 13:20:00,70.82,70.99,70.82,70.86,68308.0,67.9536,68.1167,67.9536,67.992,68308.0
2021-10-01 13:30:00,70.87,71.21,70.86,71.18,72852.0,68.0016,68.3278,67.992,68.299,72852.0
2021-10-01 13:40:00,71.18,71.74,71.18,71.72,194533.0,68.299,68.8364,68.299,68.8172,194533.0
2021-10-01 13:50:00,71.72,71.72,71.43,71.45,84434.0,68.8172,68.8172,68.5389,68.5581,84434.0
2021-10-01 14:00:00,71.49,71.75,71.44,71.59,74263.0,68.5965,68.846,68.5485,68.6924,74263.0
2021-10-01 14:10:00,71.61,71.72,71.56,71.68,31848.0,68.7116,68.8172,68.6636,68.7788,31848.0
2021-10-01 14:20:00,71.69,71.89,71.68,71.78,53892.0,68.7884,68.9803,68.7788,68.8747,53892.0
2021-10-01 14:30:00,71.78,71.94,71.77,71.88,40533.0,68.8747,69.0283,68.8651,68.9707,40533.0
2021-10-01 14:40:00,71.89,71.97,71.7,71.86,66883.0,68.9803,69.057,68.798,68.9515,66883.0
2021-10-01 14:50:00,71.78,72.1,71.74,72.06,60396.0,68.8747,69.1818,68.8364,69.1434,60396.0
2021-10-01 15:00:00,72.1,72.4,72.1,72.39,84112.0,69.1818,69.4696,69.1818,69.46,84112.0
2021-10-01 15:10:00,72.38,72.74,72.36,72.39,124325.0,69.4505,69.7959,69.4313,69.46,124325.0
2021-10-01 15:20:00,72.41,72.51,72.13,72.14,101006.0,69.4792,69.5752,69.2106,69.2202,101006.0
2021-10-01 15:30:00,72.16,72.22,71.96,72.0,108141.0,69.2394,69.2969,69.0475,69.0858,108141.0
2021-10-01 15:40:00,71.99,72.1,71.76,71.86,98958.0,69.0762,69.1818,68.8555,68.9515,98958.0
2021-10-01 15:50:00,71.87,72.36,71.49,71.77,269054.0,68.9611,69.4313,68.5965,68.8651,269054.0
2021-10-04 09:30:00,71.4,72.05,71.26,71.97,209399.0,68.5101,69.1338,68.3758,69.057,209399.0
2021-10-04 09:40:00,71.95,72.05,71.61,71.8,113467.0,69.0379,69.1338,68.7116,68.8939,113467.0
2021-10-04 09:50:00,71.79,72.15,71.68,71.96,90423.0,68.8843,69.2298,68.7788,69.0475,90423.0
2021-10-04 10:00:00,71.94,72.3,71.36,71.6,220407.0,69.0283,69.3737,68.4717,68.702,220407.0
2021-10-04 10:10:00,71.59,71.82,71.18,71.23,123633.0,68.6924,68.9131,68.299,68.347,123633.0
2021-10-04 10:20:00,71.24,71.31,70.37,70.48,170261.0,68.3566,68.4238,67.5218,67.6274,170261.0
2021-10-04 10:30:00,70.35,70.41,69.08,69.29,203971.0,67.5026,67.5602,66.284,66.4855,203971.0
2021-10-04 10:40:00,69.27,69.98,69.24,69.6,137443.0,66.4663,67.1476,66.4375,66.783,137443.0
2021-10-04 10:50:00,69.53,69.64,68.89,69.36,150927.0,66.7158,66.8214,66.1017,66.5527,150927.0
2021-10-04 11:00:00,69.3,69.59,68.95,69.45,110012.0,66.4951,66.7734,66.1593,66.639,110012.0
2021-10-04 11:10:00,69.37,69.69,69.36,69.48,78920.0,66.5623,66.8693,66.5527,66.6678,78920.0
2021-10-04 11:20:00,69.49,69.54,68.98,69.18,66602.0,66.6774,66.7254,66.1881,66.38,66602.0
2021-10-04 11:30:00,69.16,69.27,68.63,68.65,108331.0,66.3608,66.4663,65.8522,65.8714,108331.0
2021-10-04 11:40:00,68.62,69.06,68.55,68.97,92305.0,65.8426,66.2648,65.7755,66.1785,92305.0
2021-10-04 11:50:00,68.95,69.75,68.92,69.66,145487.0,66.1593,66.9269,66.1305,66.8405,145487.0
2021-10-04 12:00:00,69.64,69.75,69.38,69.74,68335.0,66.8214,66.9269,66.5719,66.9173,68335.0
2021-10-04 12:10:00,69.72,69.72,69.49,69.58,38172.0,66.8981,66.8981,66.6774,66.7638,38172.0
2021-10-04 12:20:00,69.5,69.55,69.21,69.28,39263.0,66.687,66.735,66.4088,66.4759,39263.0
2021-10-04 12:30:00,69.24,69.42,69.22,69.28,34335.0,66.4375,66.6103,66.4184,66.4759,34335.0
2021-10-04 12:40:00,69.25,69.25,68.86,69.15,71746.0,66.4471,66.4471,66.0729,66.3512,71746.0
2021-10-04 12:50:00,69.17,69.36,68.91,69.18,51740.0,66.3704,66.5527,66.1209,66.38,51740.0
2021-10-04 13:00:00,69.16,69.43,68.83,69.4,49744.0,66.3608,66.6199,66.0441,66.5911,49744.0
2021-10-04 13:10:00,69.38,69.65,69.31,69.36,43734.0,66.5719,66.8309,66.5047,66.5527,43734.0
2021-10-04 13:20:00,69.36,69.48,69.11,69.12,52496.0,66.5527,66.6678,66.3128,66.3224,52496.0
2021-10-04 13:30:00,69.13,69.48,69.12,69.47,35199.0,66.332,66.6678,66.3224,66.6582,35199.0
2021-10-04 13:40:00,69.42,69.5,69.22,69.49,24372.0,66.6103,66.687,66.4184,66.6774,24372.0
2021-10-04 13:50:00,69.46,69.55,69.27,69.29,23705.0,66.6486,66.735,66.4663,66.4855,23705.0
2021-10-04 14:00:00,69.28,69.64,69.28,69.59,48230.0,66.4759,66.8214,66.4759,66.7734,48230.0
2021-10-04 14:10:00,69.52,69.57,69.16,69.4,61223.0,66.7062,66.7542,66.3608,66.5911,61223.0
2021-10-04 14:20:00,69.45,69.72,69.34,69.41,71390.0,66.639,66.8981,66.5335,66.6007,71390.0
2021-10-04 14:30:00,69.42,69.56,69.23,69.46,44976.0,66.6103,66.7446,66.4279,66.6486,44976.0
2021-10-04 14:40:00,69.44,69.77,69.36,69.77,37671.0,66.6294,66.9461,66.5527,66.9461,37671.0
2021-10-04 14:50:00,69.73,69.8,69.53,69.62,44563.0,66.9077,66.9749,66.7158,66.8022,44563.0
2021-10-04 15:00:00,69.64,69.97,69.57,69.8,99695.0,66.8214,67.138,66.7542,66.9749,99695.0
2021-10-04 15:10:00,69.77,69.81,69.39,69.41,59243.0,66.9461,66.9845,66.5815,66.6007,59243.0
2021-10-04 15:20:00,69.45,69.55,69.26,69.47,71557.0,66.639,66.735,66.4567,66.6582,71557.0
2021-10-04 15:30:00,69.46,69.71,69.3,69.3,65592.0,66.6486,66.8885,66.4951,66.4951,65592.0
2021-10-04 15:40:00,69.32,70.05,69.32,69.79,179286.0,66.5143,67.2148,66.5143,66.9653,179286.0
2021-10-04 15:50:00,69.77,69.82,69.14,69.77,238335.0,66.9461,66.9941,66.3416,66.9461,238335.0
2021-10-05 09:30:00,70.45,70.89,70.04,70.37,260970.0,67.5986,68.0208,67.2052,67.5218,260970.0
2021-10-05 09:40:00,70.41,70.61,70.06,70.54,128253.0,67.5602,67.7521,67.2244,67.6849,128253.0
2021-10-05 09:50:00,70.56,71.03,70.53,70.81,152856.0,67.7041,68.1551,67.6753,67.944,152856.0
2021-10-05 10:00:00,70.82,71.38,70.8,71.34,122824.0,67.9536,68.4909,67.9344,68.4525,122824.0
2021-10-05 10:10:00,71.39,71.85,71.35,71.66,143123.0,68.5005,68.9419,68.4621,68.7596,143123.0
2021-10-05 10:20:00,71.67,72.3,71.67,72.3,143791.0,68.7692,69.3737,68.7692,69.3737,143791.0
2021-10-05 10:30:00,72.31,72.49,72.0,72.0,118006.0,69.3833,69.556,69.0858,69.0858,118006.0
2021-10-05 10:40:00,72.03,72.39,72.03,72.32,72756.0,69.1146,69.46,69.1146,69.3929,72756.0
2021-10-05 10:50:00,72.31,72.41,72.19,72.41,59361.0,69.3833,69.4792,69.2681,69.4792,59361.0
2021-10-05 11:00:00,72.4,72.66,72.26,72.58,75556.0,69.4696,69.7191,69.3353,69.6424,75556.0
2021-10-05 11:10:00,72.6,72.69,72.52,72.63,56076.0,69.6615,69.7479,69.5848,69.6903,56076.0
2021-10-05 11:20:00,72.63,72.69,72.44,72.5,43592.0,69.6903,69.7479,69.508,69.5656,43592.0
2021-10-05 11:30:00,72.51,72.65,72.29,72.3,45266.0,69.5752,69.7095,69.3641,69.3737,45266.0
2021-10-05 11:40:00,72.3,72.31,72.1,72.1,65653.0,69.3737,69.3833,69.1818,69.1818,65653.0
2021-10-05 11:50:00,72.15,72.42,72.12,72.4,57247.0,69.2298,69.4888,69.201,69.4696,57247.0
2021-10-05 12:00:00,72.39,72.54,72.25,72.53,55506.0,69.46,69.604,69.3257,69.5944,55506.0
2021-10-05 12:10:00,72.56,72.63,72.24,72.24,72792.0,69.6232,69.6903,69.3161,69.3161,72792.0
2021-10-05 12:20:00,72.22,72.26,71.92,72.05,84609.0,69.2969,69.3353,69.0091,69.1338,84609.0
2021-10-05 12:30:00,72.07,72.16,71.94,72.0,36821.0,69.153,69.2394,69.0283,69.0858,36821.0
2021-10-05 12:40:00,72.0,72.2,71.97,72.15,18752.0,69.0858,69.2777,69.057,69.2298,18752.0
2021-10-05 12:50:00,72.14,72.25,72.08,72.22,26308.0,69.2202,69.3257,69.1626,69.2969,26308.0
2021-10-05 13:00:00,72.24,72.32,72.09,72.3,25840.0,69.3161,69.3929,69.1722,69.3737,25840.0
2021-10-05 13:10:00,72.28,72.4,72.26,72.31,75809.0,69.3545,69.4696,69.3353,69.3833,75809.0
2021-10-05 13:20:00,72.4,72.42,72.3,72.38,19984.0,69.4696,69.4888,69.3737,69.4505,19984.0
2021-10-05 13:30:00,72.38,72.51,72.32,72.46,47862.0,69.4505,69.5752,69.3929,69.5272,47862.0
2021-10-05 13:40:00,72.46,72.61,72.46,72.5,50914.0,69.5272,69.6711,69.5272,69.5656,50914.0
2021-10-05 13:50:00,72.51,72.6,72.36,72.45,29694.0,69.5752,69.6615,69.4313,69.5176,29694.0
2021-10-05 14:00:00,72.49,72.63,72.39,72.46,69588.0,69.556,69.6903,69.46,69.5272,69588.0
2021-10-05 14:10:00,72.44,72.52,72.36,72.4,23528.0,69.508,69.5848,69.4313,69.4696,23528.0
2021-10-05 14:20:00,72.36,72.59,72.31,72.58,35487.0,69.4313,69.652,69.3833,69.6424,35487.0
2021-10-05 14:30:00,72.6,72.74,72.53,72.6,64162.0,69.6615,69.7959,69.5944,69.6615,64162.0
2021-10-05 14:40:00,72.6,72.75,72.54,72.69,38351.0,69.6615,69.8055,69.604,69.7479,38351.0
2021-10-05 14:50:00,72.69,72.74,72.53,72.55,19863.0,69.7479,69.7959,69.5944,69.6136,19863.0
2021-10-05 15:00:00,72.51,72.63,72.46,72.57,31077.0,69.5752,69.6903,69.5272,69.6328,31077.0
2021-10-05 15:10:00,72.57,72.7,72.51,72.63,31528.0,69.6328,69.7575,69.5752,69.6903,31528.0
2021-10-05 15:20:00,72.62,72.63,72.33,72.4,70901.0,69.6807,69.6903,69.4025,69.4696,70901.0
2021-10-05 15:30:00,72.37,72.58,72.33,72.39,45265.0,69.4409,69.6424,69.4025,69.46,45265.0
2021-10-05 15:40:00,72.4,72.52,72.2,72.24,58022.0,69.4696,69.5848,69.2777,69.3161,58022.0
2021-10-05 15:50:00,72.26,72.28,71.58,71.62,114482.0,69.3353,69.3545,68.6828,68.7212,114482.0
2021-10-06 09:30:00,70.01,70.99,69.78,70.33,229790.0,67.1764,68.1167,66.9557,67.4834,229790.0
2021-10-06 09:40:00,70.35,70.61,70.04,70.05,158231.0,67.5026,67.7521,67.2052,67.2148,158231.0
2021-10-06 09:50:00,70.02,70.05,69.27,69.3,227540.0,67.186,67.2148,66.4663,66.4951,227540.0
2021-10-06 10:00:00,69.26,69.29,68.76,69.18,278387.0,66.4567,66.4855,65.977,66.38,278387.0
2021-10-06 10:10:00,69.15,69.66,68.89,68.97,170488.0,66.3512,66.8405,66.1017,66.1785,170488.0
2021-10-06 10:20:00,68.97,70.38,68.97,70.09,285420.0,66.1785,67.5314,66.1785,67.2531,285420.0
2021-10-06 10:30:00,70.06,70.53,69.78,70.23,99485.0,67.2244,67.6753,66.9557,67.3875,99485.0
2021-10-06 10:40:00,70.23,70.24,69.42,69.82,172543.0,67.3875,67.3971,66.6103,66.9941,172543.0
2021-10-06 10:50:00,69.87,70.16,69.63,70.16,86795.0,67.042,67.3203,66.8118,67.3203,86795.0
2021-10-06 11:00:00,70.19,70.4,69.98,70.14,75450.0,67.3491,67.5506,67.1476,67.3011,75450.0
2021-10-06 11:10:00,70.12,70.21,69.9,70.04,34905.0,67.2819,67.3683,67.0708,67.2052,34905.0
2021-10-06 11:20:00,70.03,70.05,69.48,69.5,124818.0,67.1956,67.2148,66.6678,66.687,124818.0
2021-10-06 11:30:00,69.52,69.71,69.26,69.62,103689.0,66.7062,66.8885,66.4567,66.8022,103689.0
2021-10-06 11:40:00,69.63,69.77,69.3,69.7,43112.0,66.8118,66.9461,66.4951,66.8789,43112.0
2021-10-06 11:50:00,69.7,70.32,69.7,70.26,109546.0,66.8789,67.4738,66.8789,67.4163,109546.0
2021-10-06 12:00:00,70.26,70.31,69.6,69.6,102943.0,67.4163,67.4642,66.783,66.783,102943.0
2021-10-06 12:10:00,69.67,69.74,69.47,69.68,83878.0,66.8501,66.9173,66.6582,66.8597,83878.0
2021-10-06 12:20:00,69.65,69.85,69.42,69.63,64618.0,66.8309,67.0229,66.6103,66.8118,64618.0
2021-10-06 12:30:00,69.62,69.79,69.56,69.79,44884.0,66.8022,66.9653,66.7446,66.9653,44884.0
2021-10-06 12:40:00,69.81,70.16,69.8,69.92,97038.0,66.9845,67.3203,66.9749,67.09,97038.0
2021-10-06 12:50:00,69.98,70.26,69.92,69.98,40679.0,67.1476,67.4163,67.09,67.1476,40679.0
2021-10-06 13:00:00,70.02,70.16,69.56,69.7,80601.0,67.186,67.3203,66.7446,66.8789,80601.0
2021-10-06 13:10:00,69.7,70.09,69.59,70.06,109835.0,66.8789,67.2531,66.7734,67.2244,109835.0
2021-10-06 13:20:00,70.07,70.48,69.96,70.48,75004.0,67.2339,67.6274,67.1284,67.6274,75004.0
2021-10-06 13:30:00,70.48,71.22,70.47,71.19,141404.0,67.6274,68.3374,67.6178,68.3086,141404.0
2021-10-06 13:40:00,71.19,71.26,71.04,71.2,49005.0,68.3086,68.3758,68.1647,68.3182,49005.0
2021-10-06 13:50:00,71.2,71.2,70.75,71.05,74433.0,68.3182,68.3182,67.8864,68.1743,74433.0
2021-10-06 14:00:00,71.16,71.46,70.88,71.45,122551.0,68.2798,68.5677,68.0112,68.5581,122551.0
2021-10-06 14:10:00,71.48,71.95,71.44,71.95,106303.0,68.5869,69.0379,68.5485,69.0379,106303.0
2021-10-06 14:20:00,71.98,72.04,71.71,71.86,73730.0,69.0666,69.1242,68.8076,68.9515,73730.0
2021-10-06 14:30:00,71.83,71.92,71.69,71.86,46022.0,68.9227,69.0091,68.7884,68.9515,46022.0
2021-10-06 14:40:00,71.85,72.09,71.85,71.85,60583.0,68.9419,69.1722,68.9419,68.9419,60583.0
2021-10-06 14:50:00,71.84,71.92,71.53,71.55,65709.0,68.9323,69.0091,68.6349,68.654,65709.0
2021-10-06 15:00:00,71.52,71.73,71.52,71.57,54058.0,68.6253,68.8268,68.6253,68.6732,54058.0
2021-10-06 15:10:00,71.63,71.89,71.55,71.78,52852.0,68.7308,68.9803,68.654,68.8747,52852.0
2021-10-06 15:20:00,71.78,71.92,71.65,71.91,23320.0,68.8747,69.0091,68.75,68.9995,23320.0
2021-10-06 15:30:00,71.86,71.94,71.53,71.7,55146.0,68.9515,69.0283,68.6349,68.798,55146.0
2021-10-06 15:40:00,71.7,72.17,71.66,72.01,105831.0,68.798,69.249,68.7596,69.0954,105831.0
2021-10-06 15:50:00,72.1,72.4,72.02,72.31,151821.0,69.1818,69.4696,69.105,69.3833,151821.0
2021-10-07 09:30:00,74.02,74.92,73.96,74.86,276711.0,71.0241,71.8876,70.9665,71.8301,276711.0
2021-10-07 09:40:00,74.89,74.96,74.5,74.65,162248.0,71.8589,71.926,71.4846,71.6286,162248.0
2021-10-07 09:50:00,74.69,75.32,74.65,75.31,255857.0,71.667,72.2715,71.6286,72.2619,255857.0
2021-10-07 10:00:00,75.32,75.63,75.25,75.4,119181.0,72.2715,72.5689,72.2043,72.3482,119181.0
2021-10-07 10:10:00,75.47,75.76,75.41,75.69,52941.0,72.4154,72.6936,72.3578,72.6265,52941.0
2021-10-07 10:20:00,75.73,75.77,75.58,75.71,93264.0,72.6649,72.7032,72.5209,72.6457,93264.0
2021-10-07 10:30:00,75.73,75.85,75.39,75.4,85087.0,72.6649,72.78,72.3386,72.3482,85087.0
2021-10-07 10:40:00,75.45,75.71,75.44,75.71,52029.0,72.3962,72.6457,72.3866,72.6457,52029.0
2021-10-07 10:50:00,75.7,75.8,75.65,75.71,48803.0,72.6361,72.732,72.5881,72.6457,48803.0
2021-10-07 11:00:00,75.72,75.75,75.56,75.58,26243.0,72.6553,72.6841,72.5017,72.5209,26243.0
2021-10-07 11:10:00,75.59,75.6,75.27,75.38,74797.0,72.5305,72.5401,72.2235,72.329,74797.0
2021-10-07 11:20:00,75.37,75.52,75.37,75.48,82117.0,72.3194,72.4634,72.3194,72.425,82117.0
2021-10-07 11:30:00,75.48,75.57,75.44,75.56,45026.0,72.425,72.5113,72.3866,72.5017,45026.0
2021-10-07 11:40:00,75.53,75.67,75.53,75.6,24412.0,72.473,72.6073,72.473,72.5401,24412.0
2021-10-07 11:50:00,75.64,75.71,75.48,75.68,29445.0,72.5785,72.6457,72.425,72.6169,29445.0
2021-10-07 12:00:00,75.67,75.81,75.56,75.6,35315.0,72.6073,72.7416,72.5017,72.5401,35315.0
2021-10-07 12:10:00,75.59,75.63,75.48,75.63,42444.0,72.5305,72.5689,72.425,72.5689,42444.0
2021-10-07 12:20:00,75.58,75.68,75.55,75.6,14974.0,72.5209,72.6169,72.4921,72.5401,14974.0
2021-10-07 12:30:00,75.56,75.66,75.55,75.63,14755.0,72.5017,72.5977,72.4921,72.5689,14755.0
2021-10-07 12:40:00,75.61,75.61,75.38,75.42,50728.0,72.5497,72.5497,72.329,72.3674,50728.0
2021-10-07 12:50:00,75.41,75.56,75.36,75.52,26590.0,72.3578,72.5017,72.3098,72.4634,26590.0
2021-10-07 13:00:00,75.53,75.54,75.39,75.5,17800.0,72.473,72.4826,72.3386,72.4442,17800.0
2021-10-07 13:10:00,75.49,75.56,75.43,75.52,17255.0,72.4346,72.5017,72.377,72.4634,17255.0
2021-10-07 13:20:00,75.52,75.64,75.44,75.64,16118.0,72.4634,72.5785,72.3866,72.5785,16118.0
2021-10-07 13:30:00,75.63,75.63,75.42,75.45,24406.0,72.5689,72.5689,72.3674,72.3962,24406.0
2021-10-07 13:40:00,75.46,75.51,75.34,75.36,16501.0,72.4058,72.4538,72.2906,72.3098,16501.0
2021-10-07 13:50:00,75.35,75.41,75.25,75.27,31820.0,72.3002,72.3578,72.2043,72.2235,31820.0
2021-10-07 14:00:00,75.29,75.29,74.88,75.06,96525.0,72.2427,72.2427,71.8493,72.022,96525.0
2021-10-07 14:10:00,75.05,75.16,74.99,75.1,31745.0,72.0124,72.1179,71.9548,72.0604,31745.0
2021-10-07 14:20:00,75.07,75.11,74.94,75.03,34729.0,72.0316,72.07,71.9068,71.9932,34729.0
2021-10-07 14:30:00,75.06,75.11,74.84,74.89,38901.0,72.022,72.07,71.8109,71.8589,38901.0
2021-10-07 14:40:00,74.88,74.9,74.66,74.76,41316.0,71.8493,71.8685,71.6382,71.7341,41316.0
2021-10-07 14:50:00,74.75,74.76,74.54,74.59,49868.0,71.7245,71.7341,71.523,71.571,49868.0
2021-10-07 15:00:00,74.57,74.92,74.44,74.92,91274.0,71.5518,71.8876,71.4271,71.8876,91274.0
2021-10-07 15:10:00,74.9,75.05,74.78,75.05,66251.0,71.8685,72.0124,71.7533,72.0124,66251.0
2021-10-07 15:20:00,75.02,75.08,74.78,74.88,38990.0,71.9836,72.0412,71.7533,71.8493,38990.0
2021-10-07 15:30:00,74.84,74.88,74.66,74.66,31176.0,71.8109,71.8493,71.6382,71.6382,31176.0
2021-10-07 15:40:00,74.67,74.77,74.42,74.75,51160.0,71.6478,71.7437,71.4079,71.7245,51160.0
2021-10-07 15:50:00,74.75,74.75,74.33,74.48,100198.0,71.7245,71.7245,71.3215,71.4655,100198.0
2021-10-08 09:30:00,74.72,74.96,73.82,74.27,202220.0,71.6957,71.926,70.8322,71.264,202220.0
2021-10-08 09:40:00,74.34,74.74,74.16,74.33,201450.0,71.3311,71.7149,71.1584,71.3215,201450.0
2021-10-08 09:50:00,74.35,74.54,73.94,74.31,149169.0,71.3407,71.523,70.9473,71.3023,149169.0
2021-10-08 10:00:00,74.28,74.91,74.28,74.76,130928.0,71.2736,71.8781,71.2736,71.7341,130928.0
2021-10-08 10:10:00,74.77,74.81,74.5,74.55,44559.0,71.7437,71.7821,71.4846,71.5326,44559.0
2021-10-08 10:20:00,74.5,74.58,74.34,74.35,47572.0,71.4846,71.5614,71.3311,71.3407,47572.0
2021-10-08 10:30:00,74.42,74.64,74.33,74.49,37085.0,71.4079,71.619,71.3215,71.4751,37085.0
2021-10-08 10:40:00,74.54,74.63,74.22,74.6,70626.0,71.523,71.6094,71.216,71.5806,70626.0
2021-10-08 10:50:00,74.58,74.79,74.56,74.57,37467.0,71.5614,71.7629,71.5422,71.5518,37467.0
2021-10-08 11:00:00,74.61,74.75,74.43,74.75,106671.0,71.5902,71.7245,71.4175,71.7245,106671.0
2021-10-08 11:10:00,74.75,74.89,74.7,74.87,39148.0,71.7245,71.8589,71.6766,71.8397,39148.0
2021-10-08 11:20:00,74.88,74.9,74.59,74.72,50322.0,71.8493,71.8685,71.571,71.6957,50322.0
2021-10-08 11:30:00,74.72,74.75,74.47,74.55,46193.0,71.6957,71.7245,71.4559,71.5326,46193.0
2021-10-08 11:40:00,74.53,74.59,74.46,74.53,27191.0,71.5134,71.571,71.4463,71.5134,27191.0
2021-10-08 11:50:00,74.53,74.66,74.39,74.46,35322.0,71.5134,71.6382,71.3791,71.4463,35322.0
2021-10-08 12:00:00,74.45,74.6,74.37,74.54,32842.0,71.4367,71.5806,71.3599,71.523,32842.0
2021-10-08 12:10:00,74.55,74.59,74.41,74.42,28088.0,71.5326,71.571,71.3983,71.4079,28088.0
2021-10-08 12:20:00,74.46,74.47,74.21,74.23,35703.0,71.4463,71.4559,71.2064,71.2256,35703.0
2021-10-08 12:30:00,74.24,74.53,74.21,74.53,29546.0,71.2352,71.5134,71.2064,71.5134,29546.0
2021-10-08 12:40:00,74.52,74.65,74.5,74.54,44230.0,71.5038,71.6286,71.4846,71.523,44230.0
2021-10-08 12:50:00,74.52,74.66,74.47,74.47,48124.0,71.5038,71.6382,71.4559,71.4559,48124.0
2021-10-08 13:00:00,74.49,74.58,74.31,74.31,17522.0,71.4751,71.5614,71.3023,71.3023,17522.0
2021-10-08 13:10:00,74.32,74.5,74.02,74.03,49547.0,71.3119,71.4846,71.0241,71.0337,49547.0
2021-10-08 13:20:00,74.05,74.18,74.02,74.15,25804.0,71.0529,71.1776,71.0241,71.1488,25804.0
2021-10-08 13:30:00,74.11,74.28,74.1,74.11,23496.0,71.1104,71.2736,71.1008,71.1104,23496.0
2021-10-08 13:40:00,74.13,74.23,74.06,74.22,23396.0,71.1296,71.2256,71.0625,71.216,23396.0
2021-10-08 13:50:00,74.23,74.41,74.19,74.39,37884.0,71.2256,71.3983,71.1872,71.3791,37884.0
2021-10-08 14:00:00,74.4,74.65,74.35,74.62,33368.0,71.3887,71.6286,71.3407,71.5998,33368.0
2021-10-08 14:10:00,74.62,74.8,74.57,74.73,40817.0,71.5998,71.7725,71.5518,71.7053,40817.0
2021-10-08 14:20:00,74.75,74.98,74.69,74.98,58463.0,71.7245,71.9452,71.667,71.9452,58463.0
2021-10-08 14:30:00,74.98,75.04,74.79,74.82,37987.0,71.9452,72.0028,71.7629,71.7917,37987.0
2021-10-08 14:40:00,74.83,74.83,74.68,74.77,30757.0,71.8013,71.8013,71.6574,71.7437,30757.0
2021-10-08 14:50:00,74.76,74.82,74.68,74.73,37986.0,71.7341,71.7917,71.6574,71.7053,37986.0
2021-10-08 15:00:00,74.76,74.91,74.72,74.9,29627.0,71.7341,71.8781,71.6957,71.8685,29627.0
2021-10-08 15:10:00,74.89,74.99,74.8,74.9,29822.0,71.8589,71.9548,71.7725,71.8685,29822.0
2021-10-08 15:20:00,74.89,74.94,74.81,74.89,33388.0,71.8589,71.9068,71.7821,71.8589,33388.0
2021-10-08 15:30:00,74.87,74.93,74.52,74.61,31682.0,71.8397,71.8972,71.5038,71.5902,31682.0
2021-10-08 15:40:00,74.59,74.7,74.46,74.47,36474.0,71.571,71.6766,71.4463,71.4559,36474.0
2021-10-08 15:50:00,74.38,74.59,74.29,74.44,108769.0,71.3695,71.571,71.2831,71.4271,108769.0
2021-10-11 09:30:00,74.52,74.8,74.18,74.34,150024.0,71.5038,71.7725,71.1776,71.3311,150024.0
2021-10-11 09:40:00,74.37,74.88,74.35,74.8,101009.0,71.3599,71.8493,71.3407,71.7725,101009.0
2021-10-11 09:50:00,74.81,75.37,74.81,75.35,96078.0,71.7821,72.3194,71.7821,72.3002,96078.0
2021-10-11 10:00:00,75.38,75.55,75.3,75.33,72931.0,72.329,72.4921,72.2523,72.2811,72931.0
2021-10-11 10:10:00,75.34,75.62,75.31,75.62,84739.0,72.2906,72.5593,72.2619,72.5593,84739.0
2021-10-11 10:20:00,75.63,75.71,75.53,75.61,39426.0,72.5689,72.6457,72.473,72.5497,39426.0
2021-10-11 10:30:00,75.65,75.68,75.47,75.53,40769.0,72.5881,72.6169,72.4154,72.473,40769.0
2021-10-11 10:40:00,75.57,75.57,75.33,75.4,69749.0,72.5113,72.5113,72.2811,72.3482,69749.0
2021-10-11 10:50:00,75.42,75.59,75.29,75.29,57460.0,72.3674,72.5305,72.2427,72.2427,57460.0
2021-10-11 11:00:00,75.26,75.38,75.22,75.34,36860.0,72.2139,72.329,72.1755,72.2906,36860.0
2021-10-11 11:10:00,75.35,75.35,75.1,75.1,29839.0,72.3002,72.3002,72.0604,72.0604,29839.0
2021-10-11 11:20:00,75.12,75.33,75.1,75.28,29315.0,72.0796,72.2811,72.0604,72.2331,29315.0
2021-10-11 11:30:00,75.28,75.62,75.25,75.57,63442.0,72.2331,72.5593,72.2043,72.5113,63442.0
2021-10-11 11:40:00,75.61,75.7,75.49,75.52,47508.0,72.5497,72.6361,72.4346,72.4634,47508.0
2021-10-11 11:50:00,75.55,75.56,75.47,75.49,20108.0,72.4921,72.5017,72.4154,72.4346,20108.0
2021-10-11 12:00:00,75.51,75.51,75.01,75.15,67994.0,72.4538,72.4538,71.974,72.1083,67994.0
2021-10-11 12:10:00,75.18,75.2,74.8,74.84,55252.0,72.1371,72.1563,71.7725,71.8109,55252.0
2021-10-11 12:20:00,74.83,74.94,74.81,74.91,27204.0,71.8013,71.9068,71.7821,71.8781,27204.0
2021-10-11 12:30:00,74.91,74.91,74.69,74.75,34352.0,71.8781,71.8781,71.667,71.7245,34352.0
2021-10-11 12:40:00,74.75,74.78,74.62,74.73,17366.0,71.7245,71.7533,71.5998,71.7053,17366.0
2021-10-11 12:50:00,74.66,74.66,74.35,74.52,71919.0,71.6382,71.6382,71.3407,71.5038,71919.0
2021-10-11 13:00:00,74.51,74.51,73.99,74.13,86420.0,71.4942,71.4942,70.9953,71.1296,86420.0
2021-10-11 13:10:00,74.15,74.36,74.15,74.3,81250.0,71.1488,71.3503,71.1488,71.2927,81250.0
2021-10-11 13:20:00,74.27,74.29,73.66,73.76,92229.0,71.264,71.2831,70.6786,70.7746,92229.0
2021-10-11 13:30:00,73.75,73.94,73.66,73.91,71586.0,70.765,70.9473,70.6786,70.9185,71586.0
2021-10-11 13:40:00,73.89,73.99,73.51,73.61,95671.0,70.8993,70.9953,70.5347,70.6307,95671.0
2021-10-11 13:50:00,73.62,73.77,73.51,73.69,103310.0,70.6403,70.7842,70.5347,70.7074,103310.0
2021-10-11 14:00:00,73.66,73.89,73.65,73.86,48148.0,70.6786,70.8993,70.6691,70.8706,48148.0
2021-10-11 14:10:00,73.86,73.99,73.74,73.75,64812.0,70.8706,70.9953,70.7554,70.765,64812.0
2021-10-11 14:20:00,73.75,73.75,73.42,73.56,66822.0,70.765,70.765,70.4484,70.5827,66822.0
2021-10-11 14:30:00,73.55,73.66,73.42,73.43,50357.0,70.5731,70.6786,70.4484,70.458,50357.0
2021-10-11 14:40:00,73.42,73.75,73.41,73.67,54350.0,70.4484,70.765,70.4388,70.6882,54350.0
2021-10-11 14:50:00,73.68,73.8,73.41,73.69,65246.0,70.6978,70.813,70.4388,70.7074,65246.0
2021-10-11 15:00:00,73.7,73.79,73.44,73.55,47717.0,70.717,70.8034,70.4675,70.5731,47717.0
2021-10-11 15:10:00,73.55,73.69,73.46,73.5,47971.0,70.5731,70.7074,70.4867,70.5251,47971.0
2021-10-11 15:20:00,73.53,73.53,73.15,73.17,101546.0,70.5539,70.5539,70.1893,70.2085,101546.0
2021-10-11 15:30:00,73.17,73.32,73.13,73.23,84600.0,70.2085,70.3524,70.1701,70.266,84600.0
2021-10-11 15:40:00,73.2,73.24,73.02,73.11,75075.0,70.2373,70.2756,70.0645,70.1509,75075.0
2021-10-11 15:50:00,73.13,73.13,72.73,72.8,182896.0,70.1701,70.1701,69.7863,69.8535,182896.0
2021-10-12 09:30:00,73.17,73.5,72.8,73.11,201558.0,70.2085,70.5251,69.8535,70.1509,201558.0
2021-10-12 09:40:00,73.1,73.3,72.11,72.44,147055.0,70.1413,70.3332,69.1914,69.508,147055.0
2021-10-12 09:50:00,72.42,73.26,72.39,72.62,128344.0,69.4888,70.2948,69.46,69.6807,128344.0
2021-10-12 10:00:00,72.64,72.97,72.3,72.33,110760.0,69.6999,70.0166,69.3737,69.4025,110760.0
2021-10-12 10:10:00,72.29,72.96,72.16,72.5,150398.0,69.3641,70.007,69.2394,69.5656,150398.0
2021-10-12 10:20:00,72.46,72.66,72.25,72.66,80130.0,69.5272,69.7191,69.3257,69.7191,80130.0
2021-10-12 10:30:00,72.61,73.0,72.47,72.95,103000.0,69.6711,70.0454,69.5368,69.9974,103000.0
2021-10-12 10:40:00,72.97,73.15,72.79,72.97,57751.0,70.0166,70.1893,69.8439,70.0166,57751.0
2021-10-12 10:50:00,72.96,73.05,72.7,72.71,70243.0,70.007,70.0933,69.7575,69.7671,70243.0
2021-10-12 11:00:00,72.8,73.33,72.79,73.27,59088.0,69.8535,70.362,69.8439,70.3044,59088.0
2021-10-12 11:10:00,73.24,73.24,72.83,72.85,35515.0,70.2756,70.2756,69.8822,69.9014,35515.0
2021-10-12 11:20:00,72.89,73.03,72.84,72.9,24462.0,69.9398,70.0741,69.8918,69.9494,24462.0
2021-10-12 11:30:00,72.9,72.99,72.68,72.76,38852.0,69.9494,70.0358,69.7383,69.8151,38852.0
2021-10-12 11:40:00,72.74,72.83,72.66,72.82,49295.0,69.7959,69.8822,69.7191,69.8726,49295.0
2021-10-12 11:50:00,72.84,73.09,72.8,73.06,36256.0,69.8918,70.1317,69.8535,70.1029,36256.0
2021-10-12 12:00:00,73.08,73.43,73.08,73.36,58852.0,70.1221,70.458,70.1221,70.3908,58852.0
2021-10-12 12:10:00,73.4,73.45,73.1,73.11,30097.0,70.4292,70.4771,70.1413,70.1509,30097.0
2021-10-12 12:20:00,73.07,73.15,72.99,73.02,21605.0,70.1125,70.1893,70.0358,70.0645,21605.0
2021-10-12 12:30:00,73.02,73.02,72.46,72.62,64761.0,70.0645,70.0645,69.5272,69.6807,64761.0
2021-10-12 12:40:00,72.59,72.7,72.53,72.6,32721.0,69.652,69.7575,69.5944,69.6615,32721.0
2021-10-12 12:50:00,72.58,72.65,72.46,72.51,20256.0,69.6424,69.7095,69.5272,69.5752,20256.0
2021-10-12 13:00:00,72.47,72.48,72.29,72.33,35714.0,69.5368,69.5464,69.3641,69.4025,35714.0
2021-10-12 13:10:00,72.35,72.54,72.35,72.5,19556.0,69.4217,69.604,69.4217,69.5656,19556.0
2021-10-12 13:20:00,72.52,72.54,72.27,72.47,27221.0,69.5848,69.604,69.3449,69.5368,27221.0
2021-10-12 13:30:00,72.49,72.65,72.39,72.65,27292.0,69.556,69.7095,69.46,69.7095,27292.0
2021-10-12 13:40:00,72.65,72.83,72.62,72.68,55299.0,69.7095,69.8822,69.6807,69.7383,55299.0
2021-10-12 13:50:00,72.72,72.75,72.39,72.46,73056.0,69.7767,69.8055,69.46,69.5272,73056.0
2021-10-12 14:00:00,72.42,72.59,72.41,72.55,32225.0,69.4888,69.652,69.4792,69.6136,32225.0
2021-10-12 14:10:00,72.57,73.04,72.54,72.86,54001.0,69.6328,70.0837,69.604,69.911,54001.0
2021-10-12 14:20:00,72.86,72.9,72.69,72.73,35405.0,69.911,69.9494,69.7479,69.7863,35405.0
2021-10-12 14:30:00,72.73,72.79,72.52,72.52,30908.0,69.7863,69.8439,69.5848,69.5848,30908.0
2021-10-12 14:40:00,72.54,72.63,72.5,72.55,15749.0,69.604,69.6903,69.5656,69.6136,15749.0
2021-10-12 14:50:00,72.56,72.73,72.44,72.48,56501.0,69.6232,69.7863,69.508,69.5464,56501.0
2021-10-12 15:00:00,72.48,72.52,72.3,72.32,24169.0,69.5464,69.5848,69.3737,69.3929,24169.0
2021-10-12 15:10:00,72.34,72.47,72.17,72.33,33647.0,69.4121,69.5368,69.249,69.4025,33647.0
2021-10-12 15:20:00,72.29,72.43,72.19,72.4,30042.0,69.3641,69.4984,69.2681,69.4696,30042.0
2021-10-12 15:30:00,72.35,72.44,72.26,72.29,27214.0,69.4217,69.508,69.3353,69.3641,27214.0
2021-10-12 15:40:00,72.26,72.26,71.71,71.83,80742.0,69.3353,69.3353,68.8076,68.9227,80742.0
2021-10-12 15:50:00,71.76,72.21,71.65,72.0,108517.0,68.8555,69.2873,68.75,69.0858,108517.0
2021-10-13 09:30:00,72.16,72.48,72.07,72.45,180505.0,69.2394,69.5464,69.153,69.5176,180505.0
2021-10-13 09:40:00,72.42,72.43,71.46,71.46,216638.0,69.4888,69.4984,68.5677,68.5677,216638.0
2021-10-13 09:50:00,71.44,71.55,70.95,71.23,197998.0,68.5485,68.654,68.0783,68.347,197998.0
2021-10-13 10:00:00,71.15,71.22,70.8,70.93,144216.0,68.2702,68.3374,67.9344,68.0591,144216.0
2021-10-13 10:10:00,70.95,71.01,70.36,70.86,218754.0,68.0783,68.1359,67.5122,67.992,218754.0
2021-10-13 10:20:00,70.86,70.93,70.63,70.7,118829.0,67.992,68.0591,67.7713,67.8384,118829.0
2021-10-13 10:30:00,70.69,71.16,70.61,70.88,93730.0,67.8289,68.2798,67.7521,68.0112,93730.0
2021-10-13 10:40:00,70.83,71.23,70.8,71.07,69884.0,67.9632,68.347,67.9344,68.1935,69884.0
2021-10-13 10:50:00,71.12,71.14,70.91,71.0,46604.0,68.2415,68.2606,68.04,68.1263,46604.0
2021-10-13 11:00:00,71.02,71.33,70.93,71.21,52033.0,68.1455,68.443,68.0591,68.3278,52033.0
2021-10-13 11:10:00,71.17,71.23,71.04,71.07,40965.0,68.2894,68.347,68.1647,68.1935,40965.0
2021-10-13 11:20:00,71.07,71.14,70.74,70.92,141176.0,68.1935,68.2606,67.8768,68.0495,141176.0
2021-10-13 11:30:00,70.92,71.01,70.77,71.01,61711.0,68.0495,68.1359,67.9056,68.1359,61711.0
2021-10-13 11:40:00,71.03,71.65,71.01,71.52,103702.0,68.1551,68.75,68.1359,68.6253,103702.0
2021-10-13 11:50:00,71.51,71.6,71.26,71.31,43717.0,68.6157,68.702,68.3758,68.4238,43717.0
2021-10-13 12:00:00,71.31,71.38,71.21,71.38,29812.0,68.4238,68.4909,68.3278,68.4909,29812.0
2021-10-13 12:10:00,71.34,71.41,71.24,71.27,26248.0,68.4525,68.5197,68.3566,68.3854,26248.0
2021-10-13 12:20:00,71.27,71.51,71.19,71.5,37530.0,68.3854,68.6157,68.3086,68.6061,37530.0
2021-10-13 12:30:00,71.48,71.56,71.38,71.53,24205.0,68.5869,68.6636,68.4909,68.6349,24205.0
2021-10-13 12:40:00,71.55,71.72,71.39,71.43,74922.0,68.654,68.8172,68.5005,68.5389,74922.0
2021-10-13 12:50:00,71.42,71.53,71.32,71.52,66351.0,68.5293,68.6349,68.4334,68.6253,66351.0
2021-10-13 13:00:00,71.53,71.75,71.45,71.66,94241.0,68.6349,68.846,68.5581,68.7596,94241.0
2021-10-13 13:10:00,71.68,71.79,71.65,71.75,34073.0,68.7788,68.8843,68.75,68.846,34073.0
2021-10-13 13:20:00,71.75,71.98,71.67,71.95,48172.0,68.846,69.0666,68.7692,69.0379,48172.0
2021-10-13 13:30:00,71.97,72.13,71.93,72.11,78330.0,69.057,69.2106,69.0187,69.1914,78330.0
2021-10-13 13:40:00,72.13,72.16,72.0,72.01,38318.0,69.2106,69.2394,69.0858,69.0954,38318.0
2021-10-13 13:50:00,71.98,72.09,71.88,71.88,13070.0,69.0666,69.1722,68.9707,68.9707,13070.0
2021-10-13 14:00:00,71.89,72.5,71.69,72.04,216243.0,68.9803,69.5656,68.7884,69.1242,216243.0
2021-10-13 14:10:00,72.0,72.27,71.82,72.07,60719.0,69.0858,69.3449,68.9131,69.153,60719.0
2021-10-13 14:20:00,72.06,72.25,71.94,72.01,34625.0,69.1434,69.3257,69.0283,69.0954,34625.0
2021-10-13 14:30:00,71.95,72.04,71.8,71.87,45751.0,69.0379,69.1242,68.8939,68.9611,45751.0
2021-10-13 14:40:00,71.87,71.87,71.6,71.76,89250.0,68.9611,68.9611,68.702,68.8555,89250.0
2021-10-13 14:50:00,71.75,71.97,71.73,71.89,28088.0,68.846,69.057,68.8268,68.9803,28088.0
2021-10-13 15:00:00,71.87,72.18,71.68,72.18,119587.0,68.9611,69.2585,68.7788,69.2585,119587.0
2021-10-13 15:10:00,72.16,72.19,71.94,71.99,79389.0,69.2394,69.2681,69.0283,69.0762,79389.0
2021-10-13 15:20:00,71.99,72.04,71.85,71.91,41155.0,69.0762,69.1242,68.9419,68.9995,41155.0
2021-10-13 15:30:00,71.91,72.13,71.88,72.03,63109.0,68.9995,69.2106,68.9707,69.1146,63109.0
2021-10-13 15:40:00,72.05,72.14,71.81,72.11,98756.0,69.1338,69.2202,68.9035,69.1914,98756.0
2021-10-13 15:50:00,72.1,72.27,71.99,72.13,127923.0,69.1818,69.3449,69.0762,69.2106,127923.0
2021-10-14 09:30:00,74.22,74.69,73.86,73.89,362347.0,71.216,71.667,70.8706,70.8993,362347.0
2021-10-14 09:40:00,73.85,74.46,73.79,74.25,182390.0,70.861,71.4463,70.8034,71.2448,182390.0
2021-10-14 09:50:00,74.22,74.3,73.98,74.16,110997.0,71.216,71.2927,70.9857,71.1584,110997.0
2021-10-14 10:00:00,74.19,74.55,74.18,74.37,96299.0,71.1872,71.5326,71.1776,71.3599,96299.0
2021-10-14 10:10:00,74.41,74.66,74.33,74.64,84893.0,71.3983,71.6382,71.3215,71.619,84893.0
2021-10-14 10:20:00,74.65,74.81,74.59,74.63,116609.0,71.6286,71.7821,71.571,71.6094,116609.0
2021-10-14 10:30:00,74.67,74.81,74.4,74.61,55559.0,71.6478,71.7821,71.3887,71.5902,55559.0
2021-10-14 10:40:00,74.65,74.85,74.56,74.83,40965.0,71.6286,71.8205,71.5422,71.8013,40965.0
2021-10-14 10:50:00,74.82,75.12,74.82,75.11,62187.0,71.7917,72.0796,71.7917,72.07,62187.0
2021-10-14 11:00:00,75.1,75.12,74.83,74.98,46297.0,72.0604,72.0796,71.8013,71.9452,46297.0
2021-10-14 11:10:00,74.98,75.0,74.81,74.89,28069.0,71.9452,71.9644,71.7821,71.8589,28069.0
2021-10-14 11:20:00,74.88,75.02,74.84,74.92,43970.0,71.8493,71.9836,71.8109,71.8876,43970.0
2021-10-14 11:30:00,74.97,74.98,74.79,74.97,80483.0,71.9356,71.9452,71.7629,71.9356,80483.0
2021-10-14 11:40:00,75.0,75.12,74.96,75.04,69547.0,71.9644,72.0796,71.926,72.0028,69547.0
2021-10-14 11:50:00,75.08,75.13,74.98,75.12,19998.0,72.0412,72.0891,71.9452,72.0796,19998.0
2021-10-14 12:00:00,75.1,75.24,75.1,75.17,50790.0,72.0604,72.1947,72.0604,72.1275,50790.0
2021-10-14 12:10:00,75.18,75.32,75.16,75.18,43610.0,72.1371,72.2715,72.1179,72.1371,43610.0
2021-10-14 12:20:00,75.19,75.29,75.14,75.23,26442.0,72.1467,72.2427,72.0987,72.1851,26442.0
2021-10-14 12:30:00,75.24,75.25,75.09,75.2,15053.0,72.1947,72.2043,72.0508,72.1563,15053.0
2021-10-14 12:40:00,75.22,75.22,75.1,75.14,15035.0,72.1755,72.1755,72.0604,72.0987,15035.0
2021-10-14 12:50:00,75.14,75.24,75.09,75.23,21002.0,72.0987,72.1947,72.0508,72.1851,21002.0
2021-10-14 13:00:00,75.23,75.31,74.93,74.95,35957.0,72.1851,72.2619,71.8972,71.9164,35957.0
2021-10-14 13:10:00,74.95,75.02,74.88,74.98,21117.0,71.9164,71.9836,71.8493,71.9452,21117.0
2021-10-14 13:20:00,75.0,75.04,74.96,75.01,28800.0,71.9644,72.0028,71.926,71.974,28800.0
2021-10-14 13:30:00,75.05,75.25,75.05,75.16,29875.0,72.0124,72.2043,72.0124,72.1179,29875.0
2021-10-14 13:40:00,75.16,75.32,75.16,75.31,30238.0,72.1179,72.2715,72.1179,72.2619,30238.0
2021-10-14 13:50:00,75.32,75.4,75.23,75.34,30840.0,72.2715,72.3482,72.1851,72.2906,30840.0
2021-10-14 14:00:00,75.34,75.36,75.24,75.26,36150.0,72.2906,72.3098,72.1947,72.2139,36150.0
2021-10-14 14:10:00,75.25,75.37,75.25,75.34,29363.0,72.2043,72.3194,72.2043,72.2906,29363.0
2021-10-14 14:20:00,75.35,75.44,75.3,75.44,13081.0,72.3002,72.3866,72.2523,72.3866,13081.0
2021-10-14 14:30:00,75.43,75.43,75.33,75.41,22092.0,72.377,72.377,72.2811,72.3578,22092.0
2021-10-14 14:40:00,75.41,75.42,75.28,75.35,14517.0,72.3578,72.3674,72.2331,72.3002,14517.0
2021-10-14 14:50:00,75.36,75.4,75.33,75.36,16930.0,72.3098,72.3482,72.2811,72.3098,16930.0
2021-10-14 15:00:00,75.35,75.41,75.24,75.24,25971.0,72.3002,72.3578,72.1947,72.1947,25971.0
2021-10-14 15:10:00,75.23,75.26,75.16,75.23,72913.0,72.1851,72.2139,72.1179,72.1851,72913.0
2021-10-14 15:20:00,75.21,75.26,75.08,75.18,88609.0,72.1659,72.2139,72.0412,72.1371,88609.0
2021-10-14 15:30:00,75.19,75.26,74.97,75.06,52559.0,72.1467,72.2139,71.9356,72.022,52559.0
2021-10-14 15:40:00,75.06,75.14,74.95,75.13,43631.0,72.022,72.0987,71.9164,72.0891,43631.0
2021-10-14 15:50:00,75.13,75.43,75.09,75.38,150148.0,72.0891,72.377,72.0508,72.329,150148.0
2021-10-15 09:30:00,77.04,77.12,76.65,76.76,297317.0,73.9218,73.9986,73.5476,73.6532,297317.0
2021-10-15 09:40:00,76.75,77.06,76.59,76.93,107853.0,73.6436,73.941,73.4901,73.8163,107853.0
2021-10-15 09:50:00,76.92,77.39,76.88,77.37,125101.0,73.8067,74.2577,73.7683,74.2385,125101.0
2021-10-15 10:00:00,77.37,77.67,77.22,77.63,137224.0,74.2385,74.5263,74.0946,74.488,137224.0
2021-10-15 10:10:00,77.64,77.67,77.55,77.58,79379.0,74.4976,74.5263,74.4112,74.44,79379.0
2021-10-15 10:20:00,77.58,77.62,76.82,76.84,108771.0,74.44,74.4784,73.7107,73.7299,108771.0
2021-10-15 10:30:00,76.88,77.29,76.88,77.29,52757.0,73.7683,74.1617,73.7683,74.1617,52757.0
2021-10-15 10:40:00,77.3,77.43,77.14,77.43,54223.0,74.1713,74.2961,74.0178,74.2961,54223.0
2021-10-15 10:50:00,77.44,77.44,77.2,77.31,60655.0,74.3057,74.3057,74.0754,74.1809,60655.0
2021-10-15 11:00:00,77.34,77.37,77.12,77.17,40288.0,74.2097,74.2385,73.9986,74.0466,40288.0
2021-10-15 11:10:00,77.15,77.32,77.14,77.31,52660.0,74.0274,74.1905,74.0178,74.1809,52660.0
2021-10-15 11:20:00,77.31,77.35,77.19,77.25,31585.0,74.1809,74.2193,74.0658,74.1233,31585.0
2021-10-15 11:30:00,77.27,77.36,77.27,77.28,23425.0,74.1425,74.2289,74.1425,74.1521,23425.0
2021-10-15 11:40:00,77.28,77.28,77.12,77.21,23031.0,74.1521,74.1521,73.9986,74.085,23031.0
2021-10-15 11:50:00,77.22,77.22,77.05,77.14,18909.0,74.0946,74.0946,73.9314,74.0178,18909.0
2021-10-15 12:00:00,77.14,77.28,77.14,77.24,35343.0,74.0178,74.1521,74.0178,74.1137,35343.0
2021-10-15 12:10:00,77.23,77.32,77.2,77.29,22108.0,74.1042,74.1905,74.0754,74.1617,22108.0
2021-10-15 12:20:00,77.26,77.28,77.09,77.17,19111.0,74.1329,74.1521,73.9698,74.0466,19111.0
2021-10-15 12:30:00,77.19,77.24,77.09,77.15,16280.0,74.0658,74.1137,73.9698,74.0274,16280.0
2021-10-15 12:40:00,77.14,77.3,77.13,77.2,23402.0,74.0178,74.1713,74.0082,74.0754,23402.0
2021-10-15 12:50:00,77.21,77.3,77.21,77.27,12493.0,74.085,74.1713,74.085,74.1425,12493.0
2021-10-15 13:00:00,77.26,77.37,77.19,77.33,23983.0,74.1329,74.2385,74.0658,74.2001,23983.0
2021-10-15 13:10:00,77.33,77.38,77.2,77.25,28726.0,74.2001,74.2481,74.0754,74.1233,28726.0
2021-10-15 13:20:00,77.26,77.31,77.23,77.3,15557.0,74.1329,74.1809,74.1042,74.1713,15557.0
2021-10-15 13:30:00,77.3,77.5,77.3,77.49,25852.0,74.1713,74.3632,74.1713,74.3536,25852.0
2021-10-15 13:40:00,77.5,77.65,77.44,77.65,43891.0,74.3632,74.5072,74.3057,74.5072,43891.0
2021-10-15 13:50:00,77.64,77.76,77.63,77.7,39880.0,74.4976,74.6127,74.488,74.5551,39880.0
2021-10-15 14:00:00,77.72,78.0,77.71,77.97,83561.0,74.5743,74.843,74.5647,74.8142,83561.0
2021-10-15 14:10:00,77.99,78.03,77.92,77.94,47972.0,74.8334,74.8718,74.7662,74.7854,47972.0
2021-10-15 14:20:00,77.95,77.99,77.9,77.94,61642.0,74.795,74.8334,74.747,74.7854,61642.0
2021-10-15 14:30:00,77.91,77.92,77.74,77.85,33469.0,74.7566,74.7662,74.5935,74.6991,33469.0
2021-10-15 14:40:00,77.86,77.86,77.73,77.82,27962.0,74.7087,74.7087,74.5839,74.6703,27962.0
2021-10-15 14:50:00,77.83,77.99,77.76,77.96,34114.0,74.6799,74.8334,74.6127,74.8046,34114.0
2021-10-15 15:00:00,77.94,77.99,77.65,77.66,35259.0,74.7854,74.8334,74.5072,74.5167,35259.0
2021-10-15 15:10:00,77.67,77.92,77.66,77.78,46151.0,74.5263,74.7662,74.5167,74.6319,46151.0
2021-10-15 15:20:00,77.79,77.98,77.7,77.93,28315.0,74.6415,74.8238,74.5551,74.7758,28315.0
2021-10-15 15:30:00,77.89,77.9,77.79,77.86,43445.0,74.7374,74.747,74.6415,74.7087,43445.0
2021-10-15 15:40:00,77.84,77.94,77.77,77.77,48859.0,74.6895,74.7854,74.6223,74.6223,48859.0
2021-10-15 15:50:00,77.79,77.97,77.76,77.87,103577.0,74.6415,74.8142,74.6127,74.7182,103577.0
2021-10-18 09:30:00,76.87,76.93,76.14,76.32,157544.0,73.7587,73.8163,73.0583,73.231,157544.0
2021-10-18 09:40:00,76.3,77.1,76.14,76.98,154825.0,73.2118,73.9794,73.0583,73.8643,154825.0
2021-10-18 09:50:00,76.99,77.17,76.84,77.17,73109.0,73.8739,74.0466,73.7299,74.0466,73109.0
2021-10-18 10:00:00,77.16,77.38,77.1,77.28,98775.0,74.037,74.2481,73.9794,74.1521,98775.0
2021-10-18 10:10:00,77.28,77.31,76.9,77.07,76894.0,74.1521,74.1809,73.7875,73.9506,76894.0
2021-10-18 10:20:00,77.05,77.29,76.84,77.21,86915.0,73.9314,74.1617,73.7299,74.085,86915.0
2021-10-18 10:30:00,77.26,77.33,76.92,77.3,49542.0,74.1329,74.2001,73.8067,74.1713,49542.0
2021-10-18 10:40:00,77.29,77.57,77.29,77.46,72067.0,74.1617,74.4304,74.1617,74.3248,72067.0
2021-10-18 10:50:00,77.46,77.46,77.28,77.32,38405.0,74.3248,74.3248,74.1521,74.1905,38405.0
2021-10-18 11:00:00,77.35,77.67,77.26,77.57,33227.0,74.2193,74.5263,74.1329,74.4304,33227.0
2021-10-18 11:10:00,77.56,77.89,77.48,77.88,51598.0,74.4208,74.7374,74.344,74.7278,51598.0
2021-10-18 11:20:00,77.87,78.05,77.73,77.73,94985.0,74.7182,74.891,74.5839,74.5839,94985.0
2021-10-18 11:30:00,77.74,77.8,77.53,77.56,44043.0,74.5935,74.6511,74.392,74.4208,44043.0
2021-10-18 11:40:00,77.57,77.75,77.54,77.7,28865.0,74.4304,74.6031,74.4016,74.5551,28865.0
2021-10-18 11:50:00,77.71,77.9,77.7,77.83,55216.0,74.5647,74.747,74.5551,74.6799,55216.0
2021-10-18 12:00:00,77.82,77.94,77.82,77.89,11607.0,74.6703,74.7854,74.6703,74.7374,11607.0
2021-10-18 12:10:00,77.88,77.89,77.81,77.83,33437.0,74.7278,74.7374,74.6607,74.6799,33437.0
2021-10-18 12:20:00,77.79,77.84,77.7,77.74,45867.0,74.6415,74.6895,74.5551,74.5935,45867.0
2021-10-18 12:30:00,77.72,77.8,77.68,77.74,12598.0,74.5743,74.6511,74.5359,74.5935,12598.0
2021-10-18 12:40:00,77.71,77.76,77.62,77.65,5962.0,74.5647,74.6127,74.4784,74.5072,5962.0
2021-10-18 12:50:00,77.62,77.65,77.52,77.54,16333.0,74.4784,74.5072,74.3824,74.4016,16333.0
2021-10-18 13:00:00,77.53,77.61,77.52,77.56,23148.0,74.392,74.4688,74.3824,74.4208,23148.0
2021-10-18 13:10:00,77.61,77.61,77.49,77.55,18933.0,74.4688,74.4688,74.3536,74.4112,18933.0
2021-10-18 13:20:00,77.55,77.61,77.53,77.58,11079.0,74.4112,74.4688,74.392,74.44,11079.0
2021-10-18 13:30:00,77.59,77.61,77.53,77.56,14213.0,74.4496,74.4688,74.392,74.4208,14213.0
2021-10-18 13:40:00,77.54,77.57,77.48,77.52,22576.0,74.4016,74.4304,74.344,74.3824,22576.0
2021-10-18 13:50:00,77.52,77.61,77.49,77.5,24841.0,74.3824,74.4688,74.3536,74.3632,24841.0
2021-10-18 14:00:00,77.5,77.54,77.38,77.46,18030.0,74.3632,74.4016,74.2481,74.3248,18030.0
2021-10-18 14:10:00,77.48,77.51,77.45,77.46,14867.0,74.344,74.3728,74.3152,74.3248,14867.0
2021-10-18 14:20:00,77.43,77.45,77.28,77.45,27290.0,74.2961,74.3152,74.1521,74.3152,27290.0
2021-10-18 14:30:00,77.45,77.47,77.28,77.32,36946.0,74.3152,74.3344,74.1521,74.1905,36946.0
2021-10-18 14:40:00,77.31,77.37,77.28,77.33,17304.0,74.1809,74.2385,74.1521,74.2001,17304.0
2021-10-18 14:50:00,77.34,77.5,77.32,77.45,54934.0,74.2097,74.3632,74.1905,74.3152,54934.0
2021-10-18 15:00:00,77.43,77.47,77.33,77.38,24546.0,74.2961,74.3344,74.2001,74.2481,24546.0
2021-10-18 15:10:00,77.39,77.54,77.38,77.54,46514.0,74.2577,74.4016,74.2481,74.4016,46514.0
2021-10-18 15:20:00,77.53,77.63,77.38,77.46,50663.0,74.392,74.488,74.2481,74.3248,50663.0
2021-10-18 15:30:00,77.45,77.52,77.41,77.47,25223.0,74.3152,74.3824,74.2769,74.3344,25223.0
2021-10-18 15:40:00,77.46,77.56,77.39,77.54,54740.0,74.3248,74.4208,74.2577,74.4016,54740.0
2021-10-18 15:50:00,77.55,77.74,77.48,77.61,99275.0,74.4112,74.5935,74.344,74.4688,99275.0
2021-10-19 09:30:00,78.4,78.51,78.09,78.26,172015.0,75.2268,75.3323,74.9293,75.0925,172015.0
2021-10-19 09:40:00,78.26,78.42,77.82,77.91,153419.0,75.0925,75.246,74.6703,74.7566,153419.0
2021-10-19 09:50:00,77.95,78.24,77.95,78.08,80245.0,74.795,75.0733,74.795,74.9197,80245.0
2021-10-19 10:00:00,78.1,78.46,78.04,78.45,96893.0,74.9389,75.2844,74.8814,75.2748,96893.0
2021-10-19 10:10:00,78.41,78.59,78.39,78.52,76054.0,75.2364,75.4091,75.2172,75.3419,76054.0
2021-10-19 10:20:00,78.51,78.52,78.27,78.46,42075.0,75.3323,75.3419,75.1021,75.2844,42075.0
2021-10-19 10:30:00,78.47,78.48,78.25,78.37,38700.0,75.294,75.3036,75.0829,75.198,38700.0
2021-10-19 10:40:00,78.41,78.55,78.31,78.34,37046.0,75.2364,75.3707,75.1404,75.1692,37046.0
2021-10-19 10:50:00,78.34,78.67,78.33,78.55,62265.0,75.1692,75.4859,75.1596,75.3707,62265.0
2021-10-19 11:00:00,78.57,78.73,78.56,78.67,43109.0,75.3899,75.5434,75.3803,75.4859,43109.0
2021-10-19 11:10:00,78.7,78.91,78.69,78.8,63840.0,75.5147,75.7162,75.5051,75.6106,63840.0
2021-10-19 11:20:00,78.81,78.82,78.61,78.69,36220.0,75.6202,75.6298,75.4283,75.5051,36220.0
2021-10-19 11:30:00,78.68,78.74,78.51,78.66,48757.0,75.4955,75.553,75.3323,75.4763,48757.0
2021-10-19 11:40:00,78.66,78.76,78.64,78.76,36638.0,75.4763,75.5722,75.4571,75.5722,36638.0
2021-10-19 11:50:00,78.75,78.84,78.73,78.74,19828.0,75.5626,75.649,75.5434,75.553,19828.0
2021-10-19 12:00:00,78.75,78.76,78.62,78.72,14904.0,75.5626,75.5722,75.4379,75.5338,14904.0
2021-10-19 12:10:00,78.69,78.79,78.69,78.69,20457.0,75.5051,75.601,75.5051,75.5051,20457.0
2021-10-19 12:20:00,78.69,78.69,78.54,78.55,31815.0,75.5051,75.5051,75.3611,75.3707,31815.0
2021-10-19 12:30:00,78.55,78.66,78.54,78.66,33893.0,75.3707,75.4763,75.3611,75.4763,33893.0
2021-10-19 12:40:00,78.65,78.72,78.64,78.66,4258.0,75.4667,75.5338,75.4571,75.4763,4258.0
2021-10-19 12:50:00,78.65,78.8,78.65,78.77,22354.0,75.4667,75.6106,75.4667,75.5818,22354.0
2021-10-19 13:00:00,78.78,78.81,78.66,78.72,33572.0,75.5914,75.6202,75.4763,75.5338,33572.0
2021-10-19 13:10:00,78.72,78.78,78.68,78.78,8864.0,75.5338,75.5914,75.4955,75.5914,8864.0
2021-10-19 13:20:00,78.78,78.78,78.69,78.72,8900.0,75.5914,75.5914,75.5051,75.5338,8900.0
2021-10-19 13:30:00,78.72,78.8,78.7,78.79,23661.0,75.5338,75.6106,75.5147,75.601,23661.0
2021-10-19 13:40:00,78.77,78.78,78.69,78.71,6365.0,75.5818,75.5914,75.5051,75.5242,6365.0
2021-10-19 13:50:00,78.69,78.78,78.67,78.76,11976.0,75.5051,75.5914,75.4859,75.5722,11976.0
2021-10-19 14:00:00,78.77,78.77,78.69,78.7,8705.0,75.5818,75.5818,75.5051,75.5147,8705.0
2021-10-19 14:10:00,78.72,78.75,78.64,78.66,7424.0,75.5338,75.5626,75.4571,75.4763,7424.0
2021-10-19 14:20:00,78.67,78.67,78.53,78.55,32685.0,75.4859,75.4859,75.3515,75.3707,32685.0
2021-10-19 14:30:00,78.56,78.58,78.29,78.39,41634.0,75.3803,75.3995,75.1212,75.2172,41634.0
2021-10-19 14:40:00,78.4,78.45,78.35,78.45,34350.0,75.2268,75.2748,75.1788,75.2748,34350.0
2021-10-19 14:50:00,78.47,78.54,78.44,78.5,27350.0,75.294,75.3611,75.2652,75.3227,27350.0
2021-10-19 15:00:00,78.46,78.69,78.45,78.68,38679.0,75.2844,75.5051,75.2748,75.4955,38679.0
2021-10-19 15:10:00,78.7,78.87,78.65,78.87,48827.0,75.5147,75.6778,75.4667,75.6778,48827.0
2021-10-19 15:20:00,78.85,78.86,78.59,78.71,25360.0,75.6586,75.6682,75.4091,75.5242,25360.0
2021-10-19 15:30:00,78.7,78.7,78.52,78.6,30055.0,75.5147,75.5147,75.3419,75.4187,30055.0
2021-10-19 15:40:00,78.59,78.66,78.53,78.6,46846.0,75.4091,75.4763,75.3515,75.4187,46846.0
2021-10-19 15:50:00,78.6,78.92,78.53,78.92,87390.0,75.4187,75.7257,75.3515,75.7257,87390.0
2021-10-20 09:30:00,79.0,79.26,78.91,79.11,205103.0,75.8025,76.052,75.7162,75.9081,205103.0
2021-10-20 09:40:00,79.09,79.45,79.06,79.45,96342.0,75.8889,76.2343,75.8601,76.2343,96342.0
2021-10-20 09:50:00,79.46,79.66,79.42,79.52,113191.0,76.2439,76.4358,76.2055,76.3015,113191.0
2021-10-20 10:00:00,79.53,79.7,79.47,79.68,62522.0,76.3111,76.4742,76.2535,76.455,62522.0
2021-10-20 10:10:00,79.71,79.81,79.58,79.66,70751.0,76.4838,76.5797,76.359,76.4358,70751.0
2021-10-20 10:20:00,79.67,79.92,79.62,79.92,69861.0,76.4454,76.6853,76.3974,76.6853,69861.0
2021-10-20 10:30:00,79.95,80.02,79.85,79.85,68933.0,76.7141,76.7812,76.6181,76.6181,68933.0
2021-10-20 10:40:00,79.87,80.04,79.85,79.95,38670.0,76.6373,76.8004,76.6181,76.7141,38670.0
2021-10-20 10:50:00,79.95,80.05,79.86,79.87,52618.0,76.7141,76.81,76.6277,76.6373,52618.0
2021-10-20 11:00:00,79.87,79.92,79.7,79.88,45545.0,76.6373,76.6853,76.4742,76.6469,45545.0
2021-10-20 11:10:00,79.88,79.9,79.74,79.84,54404.0,76.6469,76.6661,76.5126,76.6085,54404.0
2021-10-20 11:20:00,79.87,79.98,79.77,79.78,34152.0,76.6373,76.7428,76.5413,76.5509,34152.0
2021-10-20 11:30:00,79.78,79.84,79.66,79.78,32916.0,76.5509,76.6085,76.4358,76.5509,32916.0
2021-10-20 11:40:00,79.75,79.89,79.69,79.85,17417.0,76.5222,76.6565,76.4646,76.6181,17417.0
2021-10-20 11:50:00,79.86,80.0,79.86,79.98,16806.0,76.6277,76.762,76.6277,76.7428,16806.0
2021-10-20 12:00:00,79.98,80.04,79.94,79.98,56299.0,76.7428,76.8004,76.7045,76.7428,56299.0
2021-10-20 12:10:00,80.0,80.07,79.99,80.03,13642.0,76.762,76.8292,76.7524,76.7908,13642.0
2021-10-20 12:20:00,80.02,80.2,80.02,80.18,49853.0,76.7812,76.9539,76.7812,76.9348,49853.0
2021-10-20 12:30:00,80.17,80.28,80.17,80.26,38919.0,76.9252,77.0307,76.9252,77.0115,38919.0
2021-10-20 12:40:00,80.28,80.33,80.2,80.24,16571.0,77.0307,77.0787,76.9539,76.9923,16571.0
2021-10-20 12:50:00,80.24,80.24,80.18,80.23,10993.0,76.9923,76.9923,76.9348,76.9827,10993.0
2021-10-20 13:00:00,80.23,80.24,79.99,80.0,40004.0,76.9827,76.9923,76.7524,76.762,40004.0
2021-10-20 13:10:00,80.01,80.11,79.8,79.81,60537.0,76.7716,76.8676,76.5701,76.5797,60537.0
2021-10-20 13:20:00,79.8,80.01,79.62,79.99,79884.0,76.5701,76.7716,76.3974,76.7524,79884.0
2021-10-20 13:30:00,80.0,80.03,79.86,79.98,26679.0,76.762,76.7908,76.6277,76.7428,26679.0
2021-10-20 13:40:00,79.97,79.99,79.88,79.95,25237.0,76.7333,76.7524,76.6469,76.7141,25237.0
2021-10-20 13:50:00,79.95,79.96,79.81,79.9,19949.0,76.7141,76.7237,76.5797,76.6661,19949.0
2021-10-20 14:00:00,79.83,79.97,79.83,79.96,18852.0,76.5989,76.7333,76.5989,76.7237,18852.0
2021-10-20 14:10:00,79.95,80.08,79.94,79.97,21392.0,76.7141,76.8388,76.7045,76.7333,21392.0
2021-10-20 14:20:00,79.95,79.99,79.87,79.94,19310.0,76.7141,76.7524,76.6373,76.7045,19310.0
2021-10-20 14:30:00,79.97,80.01,79.93,79.99,11682.0,76.7333,76.7716,76.6949,76.7524,11682.0
2021-10-20 14:40:00,79.99,80.01,79.86,79.91,21256.0,76.7524,76.7716,76.6277,76.6757,21256.0
2021-10-20 14:50:00,79.92,79.99,79.87,79.93,13806.0,76.6853,76.7524,76.6373,76.6949,13806.0
2021-10-20 15:00:00,79.96,80.04,79.96,80.02,13042.0,76.7237,76.8004,76.7237,76.7812,13042.0
2021-10-20 15:10:00,79.99,80.01,79.77,79.83,14284.0,76.7524,76.7716,76.5413,76.5989,14284.0
2021-10-20 15:20:00,79.84,79.9,79.79,79.8,20563.0,76.6085,76.6661,76.5605,76.5701,20563.0
2021-10-20 15:30:00,79.79,79.8,79.66,79.68,42961.0,76.5605,76.5701,76.4358,76.455,42961.0
2021-10-20 15:40:00,79.67,79.85,79.67,79.73,42240.0,76.4454,76.6181,76.4454,76.503,42240.0
2021-10-20 15:50:00,79.73,79.96,79.66,79.96,50227.0,76.503,76.7237,76.4358,76.7237,50227.0
2021-10-21 09:30:00,79.55,79.66,79.23,79.34,207156.0,76.3303,76.4358,76.0232,76.1287,207156.0
2021-10-21 09:40:00,79.29,79.56,79.19,79.49,90429.0,76.0808,76.3398,75.9848,76.2727,90429.0
2021-10-21 09:50:00,79.48,79.63,79.36,79.53,61132.0,76.2631,76.407,76.1479,76.3111,61132.0
2021-10-21 10:00:00,79.55,79.61,79.32,79.49,127007.0,76.3303,76.3878,76.1096,76.2727,127007.0
2021-10-21 10:10:00,79.5,79.53,79.25,79.39,40914.0,76.2823,76.3111,76.0424,76.1767,40914.0
2021-10-21 10:20:00,79.38,79.52,79.31,79.49,53919.0,76.1671,76.3015,76.1,76.2727,53919.0
2021-10-21 10:30:00,79.49,79.5,79.32,79.38,26906.0,76.2727,76.2823,76.1096,76.1671,26906.0
2021-10-21 10:40:00,79.38,79.64,79.35,79.61,47953.0,76.1671,76.4166,76.1383,76.3878,47953.0
2021-10-21 10:50:00,79.61,79.61,79.3,79.3,45140.0,76.3878,76.3878,76.0904,76.0904,45140.0
2021-10-21 11:00:00,79.29,79.36,79.11,79.14,57629.0,76.0808,76.1479,75.9081,75.9368,57629.0
2021-10-21 11:10:00,79.14,79.23,79.04,79.13,38680.0,75.9368,76.0232,75.8409,75.9272,38680.0
2021-10-21 11:20:00,79.15,79.22,78.85,78.85,62279.0,75.9464,76.0136,75.6586,75.6586,62279.0
2021-10-21 11:30:00,78.82,79.03,78.8,79.03,69024.0,75.6298,75.8313,75.6106,75.8313,69024.0
2021-10-21 11:40:00,79.02,79.14,78.96,79.13,28750.0,75.8217,75.9368,75.7641,75.9272,28750.0
2021-10-21 11:50:00,79.15,79.17,79.07,79.12,64813.0,75.9464,75.9656,75.8697,75.9177,64813.0
2021-10-21 12:00:00,79.16,79.27,79.05,79.08,30452.0,75.956,76.0616,75.8505,75.8793,30452.0
2021-10-21 12:10:00,79.07,79.17,79.03,79.11,23077.0,75.8697,75.9656,75.8313,75.9081,23077.0
2021-10-21 12:20:00,79.11,79.18,79.09,79.13,21488.0,75.9081,75.9752,75.8889,75.9272,21488.0
2021-10-21 12:30:00,79.14,79.14,79.01,79.09,11110.0,75.9368,75.9368,75.8121,75.8889,11110.0
2021-10-21 12:40:00,79.09,79.1,79.0,79.02,11632.0,75.8889,75.8985,75.8025,75.8217,11632.0
2021-10-21 12:50:00,79.04,79.09,78.96,79.02,16433.0,75.8409,75.8889,75.7641,75.8217,16433.0
2021-10-21 13:00:00,79.05,79.14,79.05,79.12,15028.0,75.8505,75.9368,75.8505,75.9177,15028.0
2021-10-21 13:10:00,79.11,79.16,79.09,79.14,10912.0,75.9081,75.956,75.8889,75.9368,10912.0
2021-10-21 13:20:00,79.16,79.19,79.13,79.18,8405.0,75.956,75.9848,75.9272,75.9752,8405.0
2021-10-21 13:30:00,79.17,79.23,79.15,79.2,28067.0,75.9656,76.0232,75.9464,75.9944,28067.0
2021-10-21 13:40:00,79.21,79.22,79.06,79.12,17657.0,76.004,76.0136,75.8601,75.9177,17657.0
2021-10-21 13:50:00,79.1,79.12,78.95,79.0,23316.0,75.8985,75.9177,75.7545,75.8025,23316.0
2021-10-21 14:00:00,79.01,79.1,78.97,79.06,156808.0,75.8121,75.8985,75.7737,75.8601,156808.0
2021-10-21 14:10:00,79.06,79.16,78.96,79.15,104229.0,75.8601,75.956,75.7641,75.9464,104229.0
2021-10-21 14:20:00,79.13,79.31,79.06,79.31,77966.0,75.9272,76.1,75.8601,76.1,77966.0
2021-10-21 14:30:00,79.29,79.33,79.24,79.27,21363.0,76.0808,76.1192,76.0328,76.0616,21363.0
2021-10-21 14:40:00,79.28,79.32,79.22,79.31,33745.0,76.0712,76.1096,76.0136,76.1,33745.0
2021-10-21 14:50:00,79.32,79.33,79.26,79.3,21979.0,76.1096,76.1192,76.052,76.0904,21979.0
2021-10-21 15:00:00,79.32,79.56,79.3,79.53,56247.0,76.1096,76.3398,76.0904,76.3111,56247.0
2021-10-21 15:10:00,79.53,79.6,79.44,79.54,29428.0,76.3111,76.3782,76.2247,76.3207,29428.0
2021-10-21 15:20:00,79.54,79.7,79.54,79.66,36958.0,76.3207,76.4742,76.3207,76.4358,36958.0
2021-10-21 15:30:00,79.69,79.72,79.59,79.63,52183.0,76.4646,76.4934,76.3686,76.407,52183.0
2021-10-21 15:40:00,79.64,79.66,79.54,79.63,29712.0,76.4166,76.4358,76.3207,76.407,29712.0
2021-10-21 15:50:00,79.61,79.98,79.54,79.91,87275.0,76.3878,76.7428,76.3207,76.6757,87275.0
2021-10-22 09:30:00,79.9,80.88,79.88,80.88,301749.0,76.6661,77.6064,76.6469,77.6064,301749.0
2021-10-22 09:40:00,80.82,80.97,80.58,80.62,147867.0,77.5488,77.6928,77.3186,77.3569,147867.0
2021-10-22 09:50:00,80.62,80.96,80.6,80.77,132853.0,77.3569,77.6832,77.3378,77.5009,132853.0
2021-10-22 10:00:00,80.77,80.89,80.6,80.74,90684.0,77.5009,77.616,77.3378,77.4721,90684.0
2021-10-22 10:10:00,80.76,81.03,80.69,80.95,83648.0,77.4913,77.7503,77.4241,77.6736,83648.0
2021-10-22 10:20:00,80.95,81.01,80.81,80.97,47966.0,77.6736,77.7312,77.5393,77.6928,47966.0
2021-10-22 10:30:00,80.98,80.98,80.66,80.71,88462.0,77.7024,77.7024,77.3953,77.4433,88462.0
2021-10-22 10:40:00,80.72,80.75,80.54,80.54,76771.0,77.4529,77.4817,77.2802,77.2802,76771.0
2021-10-22 10:50:00,80.54,80.6,80.45,80.48,49091.0,77.2802,77.3378,77.1938,77.2226,49091.0
2021-10-22 11:00:00,80.44,80.69,80.44,80.62,47123.0,77.1842,77.4241,77.1842,77.3569,47123.0
2021-10-22 11:10:00,80.63,80.68,80.27,80.39,59703.0,77.3665,77.4145,77.0211,77.1363,59703.0
2021-10-22 11:20:00,80.36,80.4,79.74,79.86,119150.0,77.1075,77.1458,76.5126,76.6277,119150.0
2021-10-22 11:30:00,79.85,80.03,79.53,79.65,113545.0,76.6181,76.7908,76.3111,76.4262,113545.0
2021-10-22 11:40:00,79.64,79.81,79.47,79.53,84593.0,76.4166,76.5797,76.2535,76.3111,84593.0
2021-10-22 11:50:00,79.57,79.91,79.52,79.79,83270.0,76.3494,76.6757,76.3015,76.5605,83270.0
2021-10-22 12:00:00,79.76,80.04,79.59,79.98,73372.0,76.5318,76.8004,76.3686,76.7428,73372.0
2021-10-22 12:10:00,79.97,80.11,79.83,80.08,39062.0,76.7333,76.8676,76.5989,76.8388,39062.0
2021-10-22 12:20:00,80.08,80.08,79.88,80.04,31543.0,76.8388,76.8388,76.6469,76.8004,31543.0
2021-10-22 12:30:00,80.02,80.24,80.02,80.16,26303.0,76.7812,76.9923,76.7812,76.9156,26303.0
2021-10-22 12:40:00,80.16,80.48,80.16,80.44,42842.0,76.9156,77.2226,76.9156,77.1842,42842.0
2021-10-22 12:50:00,80.46,80.47,80.22,80.23,32733.0,77.2034,77.213,76.9731,76.9827,32733.0
2021-10-22 13:00:00,80.25,80.4,80.2,80.4,26053.0,77.0019,77.1458,76.9539,77.1458,26053.0
2021-10-22 13:10:00,80.42,80.56,80.33,80.49,32818.0,77.165,77.2994,77.0787,77.2322,32818.0
2021-10-22 13:20:00,80.48,80.6,80.45,80.45,39953.0,77.2226,77.3378,77.1938,77.1938,39953.0
2021-10-22 13:30:00,80.44,80.63,80.41,80.62,44384.0,77.1842,77.3665,77.1554,77.3569,44384.0
2021-10-22 13:40:00,80.62,80.64,80.48,80.52,43654.0,77.3569,77.3761,77.2226,77.261,43654.0
2021-10-22 13:50:00,80.54,80.59,80.23,80.25,76809.0,77.2802,77.3282,76.9827,77.0019,76809.0
2021-10-22 14:00:00,80.26,80.48,80.26,80.42,58186.0,77.0115,77.2226,77.0115,77.165,58186.0
2021-10-22 14:10:00,80.44,80.51,80.34,80.44,21815.0,77.1842,77.2514,77.0883,77.1842,21815.0
2021-10-22 14:20:00,80.44,80.66,80.42,80.66,29799.0,77.1842,77.3953,77.165,77.3953,29799.0
2021-10-22 14:30:00,80.66,80.98,80.64,80.76,54754.0,77.3953,77.7024,77.3761,77.4913,54754.0
2021-10-22 14:40:00,80.77,80.83,80.73,80.83,33927.0,77.5009,77.5584,77.4625,77.5584,33927.0
2021-10-22 14:50:00,80.81,80.85,80.5,80.5,30347.0,77.5393,77.5776,77.2418,77.2418,30347.0
2021-10-22 15:00:00,80.49,80.56,80.37,80.5,74052.0,77.2322,77.2994,77.1171,77.2418,74052.0
2021-10-22 15:10:00,80.51,80.53,80.29,80.3,89644.0,77.2514,77.2706,77.0403,77.0499,89644.0
2021-10-22 15:20:00,80.32,80.47,80.28,80.37,40474.0,77.0691,77.213,77.0307,77.1171,40474.0
2021-10-22 15:30:00,80.38,80.72,80.38,80.49,107760.0,77.1267,77.4529,77.1267,77.2322,107760.0
2021-10-22 15:40:00,80.48,80.56,80.33,80.4,71001.0,77.2226,77.2994,77.0787,77.1458,71001.0
2021-10-22 15:50:00,80.42,80.6,80.34,80.43,88780.0,77.165,77.3378,77.0883,77.1746,88780.0
2021-10-25 09:30:00,80.85,80.88,80.24,80.36,161077.0,77.5776,77.6064,76.9923,77.1075,161077.0
2021-10-25 09:40:00,80.38,80.41,80.12,80.22,148198.0,77.1267,77.1554,76.8772,76.9731,148198.0
2021-10-25 09:50:00,80.22,80.78,80.19,80.65,122755.0,76.9731,77.5105,76.9443,77.3857,122755.0
2021-10-25 10:00:00,80.68,80.82,80.52,80.64,54581.0,77.4145,77.5488,77.261,77.3761,54581.0
2021-10-25 10:10:00,80.65,80.84,80.39,80.73,96861.0,77.3857,77.568,77.1363,77.4625,96861.0
2021-10-25 10:20:00,80.76,80.76,80.32,80.5,84119.0,77.4913,77.4913,77.0691,77.2418,84119.0
2021-10-25 10:30:00,80.51,80.62,80.43,80.51,61869.0,77.2514,77.3569,77.1746,77.2514,61869.0
2021-10-25 10:40:00,80.52,80.81,80.49,80.8,47357.0,77.261,77.5393,77.2322,77.5297,47357.0
2021-10-25 10:50:00,80.79,80.85,80.7,80.71,60557.0,77.5201,77.5776,77.4337,77.4433,60557.0
2021-10-25 11:00:00,80.69,80.86,80.66,80.82,72273.0,77.4241,77.5872,77.3953,77.5488,72273.0
2021-10-25 11:10:00,80.81,80.93,80.73,80.91,71905.0,77.5393,77.6544,77.4625,77.6352,71905.0
2021-10-25 11:20:00,80.84,80.85,80.64,80.8,86285.0,77.568,77.5776,77.3761,77.5297,86285.0
2021-10-25 11:30:00,80.78,80.8,80.62,80.64,23561.0,77.5105,77.5297,77.3569,77.3761,23561.0
2021-10-25 11:40:00,80.64,80.77,80.64,80.73,19343.0,77.3761,77.5009,77.3761,77.4625,19343.0
2021-10-25 11:50:00,80.72,80.91,80.72,80.9,64142.0,77.4529,77.6352,77.4529,77.6256,64142.0
2021-10-25 12:00:00,80.9,81.09,80.86,81.04,76247.0,77.6256,77.8079,77.5872,77.7599,76247.0
2021-10-25 12:10:00,81.07,81.1,80.97,80.99,31466.0,77.7887,77.8175,77.6928,77.712,31466.0
2021-10-25 12:20:00,81.01,81.01,80.89,80.93,17618.0,77.7312,77.7312,77.616,77.6544,17618.0
2021-10-25 12:30:00,80.94,80.94,80.77,80.82,28003.0,77.664,77.664,77.5009,77.5488,28003.0
2021-10-25 12:40:00,80.83,80.89,80.81,80.88,20747.0,77.5584,77.616,77.5393,77.6064,20747.0
2021-10-25 12:50:00,80.88,80.92,80.77,80.85,26046.0,77.6064,77.6448,77.5009,77.5776,26046.0
2021-10-25 13:00:00,80.86,81.08,80.86,81.08,24974.0,77.5872,77.7983,77.5872,77.7983,24974.0
2021-10-25 13:10:00,81.09,81.2,81.06,81.13,40141.0,77.8079,77.9135,77.7791,77.8463,40141.0
2021-10-25 13:20:00,81.12,81.12,81.02,81.06,12372.0,77.8367,77.8367,77.7408,77.7791,12372.0
2021-10-25 13:30:00,81.08,81.09,80.95,80.95,14740.0,77.7983,77.8079,77.6736,77.6736,14740.0
2021-10-25 13:40:00,80.94,80.96,80.85,80.88,26036.0,77.664,77.6832,77.5776,77.6064,26036.0
2021-10-25 13:50:00,80.88,81.0,80.85,80.97,16363.0,77.6064,77.7216,77.5776,77.6928,16363.0
2021-10-25 14:00:00,80.96,81.03,80.89,80.97,29225.0,77.6832,77.7503,77.616,77.6928,29225.0
2021-10-25 14:10:00,80.94,81.01,80.88,81.01,13683.0,77.664,77.7312,77.6064,77.7312,13683.0
2021-10-25 14:20:00,81.01,81.09,80.99,81.06,30113.0,77.7312,77.8079,77.712,77.7791,30113.0
2021-10-25 14:30:00,81.08,81.14,80.94,80.98,18609.0,77.7983,77.8559,77.664,77.7024,18609.0
2021-10-25 14:40:00,80.98,81.02,80.9,80.93,38456.0,77.7024,77.7408,77.6256,77.6544,38456.0
2021-10-25 14:50:00,80.93,80.98,80.87,80.9,37410.0,77.6544,77.7024,77.5968,77.6256,37410.0
2021-10-25 15:00:00,80.91,80.98,80.86,80.95,18094.0,77.6352,77.7024,77.5872,77.6736,18094.0
2021-10-25 15:10:00,80.95,80.95,80.79,80.79,34858.0,77.6736,77.6736,77.5201,77.5201,34858.0
2021-10-25 15:20:00,80.79,80.88,80.74,80.88,31961.0,77.5201,77.6064,77.4721,77.6064,31961.0
2021-10-25 15:30:00,80.86,80.88,80.79,80.85,27719.0,77.5872,77.6064,77.5201,77.5776,27719.0
2021-10-25 15:40:00,80.83,80.91,80.75,80.82,59035.0,77.5584,77.6352,77.4817,77.5488,59035.0
2021-10-25 15:50:00,80.83,80.98,80.67,80.97,115219.0,77.5584,77.7024,77.4049,77.6928,115219.0
2021-10-26 09:30:00,81.66,81.72,81.25,81.37,280272.0,78.3548,78.4124,77.9614,78.0766,280272.0
2021-10-26 09:40:00,81.36,81.53,81.3,81.44,111985.0,78.067,78.2301,78.0094,78.1438,111985.0
2021-10-26 09:50:00,81.43,81.62,81.36,81.38,111524.0,78.1342,78.3165,78.067,78.0862,111524.0
2021-10-26 10:00:00,81.38,81.52,81.27,81.45,69482.0,78.0862,78.2205,77.9806,78.1533,69482.0
2021-10-26 10:10:00,81.45,81.74,81.43,81.73,129222.0,78.1533,78.4316,78.1342,78.422,129222.0
2021-10-26 10:20:00,81.74,81.86,81.71,81.8,77301.0,78.4316,78.5468,78.4028,78.4892,77301.0
2021-10-26 10:30:00,81.78,81.8,81.57,81.65,36735.0,78.47,78.4892,78.2685,78.3453,36735.0
2021-10-26 10:40:00,81.65,81.68,81.47,81.54,46924.0,78.3453,78.374,78.1725,78.2397,46924.0
2021-10-26 10:50:00,81.5,81.7,81.5,81.67,51150.0,78.2013,78.3932,78.2013,78.3644,51150.0
2021-10-26 11:00:00,81.7,81.81,81.68,81.7,54958.0,78.3932,78.4988,78.374,78.3932,54958.0
2021-10-26 11:10:00,81.71,81.86,81.7,81.86,54287.0,78.4028,78.5468,78.3932,78.5468,54287.0
2021-10-26 11:20:00,81.86,81.9,81.74,81.84,41860.0,78.5468,78.5851,78.4316,78.5276,41860.0
2021-10-26 11:30:00,81.85,81.86,81.49,81.8,81315.0,78.5372,78.5468,78.1917,78.4892,81315.0
2021-10-26 11:40:00,81.8,81.84,81.67,81.76,61811.0,78.4892,78.5276,78.3644,78.4508,61811.0
2021-10-26 11:50:00,81.75,81.75,81.48,81.5,76133.0,78.4412,78.4412,78.1821,78.2013,76133.0
2021-10-26 12:00:00,81.5,81.51,81.15,81.15,83464.0,78.2013,78.2109,77.8655,77.8655,83464.0
2021-10-26 12:10:00,81.15,81.36,81.08,81.3,59680.0,77.8655,78.067,77.7983,78.0094,59680.0
2021-10-26 12:20:00,81.32,81.32,81.12,81.18,31996.0,78.0286,78.0286,77.8367,77.8943,31996.0
2021-10-26 12:30:00,81.17,81.2,80.87,80.89,43807.0,77.8847,77.9135,77.5968,77.616,43807.0
2021-10-26 12:40:00,80.92,81.07,80.84,80.92,88203.0,77.6448,77.7887,77.568,77.6448,88203.0
2021-10-26 12:50:00,80.92,81.18,80.86,81.14,99051.0,77.6448,77.8943,77.5872,77.8559,99051.0
2021-10-26 13:00:00,81.13,81.26,81.04,81.21,67859.0,77.8463,77.971,77.7599,77.9231,67859.0
2021-10-26 13:10:00,81.17,81.18,81.02,81.09,47232.0,77.8847,77.8943,77.7408,77.8079,47232.0
2021-10-26 13:20:00,81.12,81.14,80.94,81.11,46447.0,77.8367,77.8559,77.664,77.8271,46447.0
2021-10-26 13:30:00,81.08,81.33,81.08,81.24,41611.0,77.7983,78.0382,77.7983,77.9518,41611.0
2021-10-26 13:40:00,81.25,81.27,81.13,81.17,32491.0,77.9614,77.9806,77.8463,77.8847,32491.0
2021-10-26 13:50:00,81.16,81.24,81.1,81.21,26266.0,77.8751,77.9518,77.8175,77.9231,26266.0
2021-10-26 14:00:00,81.21,81.36,81.21,81.29,25908.0,77.9231,78.067,77.9231,77.9998,25908.0
2021-10-26 14:10:00,81.28,81.44,81.24,81.44,39788.0,77.9902,78.1438,77.9518,78.1438,39788.0
2021-10-26 14:20:00,81.42,81.43,81.23,81.26,13191.0,78.1246,78.1342,77.9423,77.971,13191.0
2021-10-26 14:30:00,81.27,81.4,81.26,81.26,16624.0,77.9806,78.1054,77.971,77.971,16624.0
2021-10-26 14:40:00,81.23,81.37,81.22,81.35,18765.0,77.9423,78.0766,77.9327,78.0574,18765.0
2021-10-26 14:50:00,81.34,81.47,81.28,81.47,12946.0,78.0478,78.1725,77.9902,78.1725,12946.0
2021-10-26 15:00:00,81.48,81.63,81.46,81.59,85192.0,78.1821,78.3261,78.1629,78.2877,85192.0
2021-10-26 15:10:00,81.6,81.63,81.5,81.58,43304.0,78.2973,78.3261,78.2013,78.2781,43304.0
2021-10-26 15:20:00,81.57,81.66,81.43,81.43,36722.0,78.2685,78.3548,78.1342,78.1342,36722.0
2021-10-26 15:30:00,81.45,81.53,81.31,81.33,68156.0,78.1533,78.2301,78.019,78.0382,68156.0
2021-10-26 15:40:00,81.36,81.64,81.32,81.47,53897.0,78.067,78.3357,78.0286,78.1725,53897.0
2021-10-26 15:50:00,81.43,81.43,80.93,80.96,80398.0,78.1342,78.1342,77.6544,77.6832,80398.0
2021-10-27 09:30:00,81.32,81.38,80.47,80.73,270298.0,78.0286,78.0862,77.213,77.4625,270298.0
2021-10-27 09:40:00,80.72,80.99,80.68,80.85,147662.0,77.4529,77.712,77.4145,77.5776,147662.0
2021-10-27 09:50:00,80.83,81.24,80.69,81.21,146494.0,77.5584,77.9518,77.4241,77.9231,146494.0
2021-10-27 10:00:00,81.23,81.39,81.04,81.3,160611.0,77.9423,78.0958,77.7599,78.0094,160611.0
2021-10-27 10:10:00,81.31,81.47,80.87,80.93,131615.0,78.019,78.1725,77.5968,77.6544,131615.0
2021-10-27 10:20:00,80.89,81.02,80.26,80.35,117099.0,77.616,77.7408,77.0115,77.0979,117099.0
2021-10-27 10:30:00,80.36,80.6,80.26,80.47,73365.0,77.1075,77.3378,77.0115,77.213,73365.0
2021-10-27 10:40:00,80.46,80.5,80.31,80.42,67243.0,77.2034,77.2418,77.0595,77.165,67243.0
2021-10-27 10:50:00,80.38,80.51,80.08,80.27,96437.0,77.1267,77.2514,76.8388,77.0211,96437.0
2021-10-27 11:00:00,80.24,80.49,80.2,80.39,73746.0,76.9923,77.2322,76.9539,77.1363,73746.0
2021-10-27 11:10:00,80.4,80.52,80.32,80.5,58170.0,77.1458,77.261,77.0691,77.2418,58170.0
2021-10-27 11:20:00,80.5,80.51,80.15,80.17,41652.0,77.2418,77.2514,76.906,76.9252,41652.0
2021-10-27 11:30:00,80.17,80.24,79.99,80.23,62876.0,76.9252,76.9923,76.7524,76.9827,62876.0
2021-10-27 11:40:00,80.25,80.37,80.06,80.06,47290.0,77.0019,77.1171,76.8196,76.8196,47290.0
2021-10-27 11:50:00,80.08,80.22,79.98,80.06,45296.0,76.8388,76.9731,76.7428,76.8196,45296.0
2021-10-27 12:00:00,80.09,80.32,80.02,80.26,50795.0,76.8484,77.0691,76.7812,77.0115,50795.0
2021-10-27 12:10:00,80.28,80.37,80.27,80.32,33463.0,77.0307,77.1171,77.0211,77.0691,33463.0
2021-10-27 12:20:00,80.34,80.42,80.33,80.39,26069.0,77.0883,77.165,77.0787,77.1363,26069.0
2021-10-27 12:30:00,80.38,80.38,80.09,80.16,31704.0,77.1267,77.1267,76.8484,76.9156,31704.0
2021-10-27 12:40:00,80.17,80.25,80.11,80.15,18216.0,76.9252,77.0019,76.8676,76.906,18216.0
2021-10-27 12:50:00,80.16,80.24,80.11,80.24,14055.0,76.9156,76.9923,76.8676,76.9923,14055.0
2021-10-27 13:00:00,80.23,80.35,80.19,80.34,29877.0,76.9827,77.0979,76.9443,77.0883,29877.0
2021-10-27 13:10:00,80.36,80.48,80.33,80.4,28088.0,77.1075,77.2226,77.0787,77.1458,28088.0
2021-10-27 13:20:00,80.44,80.5,80.39,80.42,23734.0,77.1842,77.2418,77.1363,77.165,23734.0
2021-10-27 13:30:00,80.43,80.45,80.33,80.4,11972.0,77.1746,77.1938,77.0787,77.1458,11972.0
2021-10-27 13:40:00,80.42,80.44,80.39,80.42,14129.0,77.165,77.1842,77.1363,77.165,14129.0
2021-10-27 13:50:00,80.39,80.58,80.37,80.55,17057.0,77.1363,77.3186,77.1171,77.2898,17057.0
2021-10-27 14:00:00,80.54,80.56,80.45,80.5,27174.0,77.2802,77.2994,77.1938,77.2418,27174.0
2021-10-27 14:10:00,80.5,80.61,80.49,80.59,33692.0,77.2418,77.3473,77.2322,77.3282,33692.0
2021-10-27 14:20:00,80.59,80.6,80.34,80.34,16233.0,77.3282,77.3378,77.0883,77.0883,16233.0
2021-10-27 14:30:00,80.37,80.37,80.23,80.34,25681.0,77.1171,77.1171,76.9827,77.0883,25681.0
2021-10-27 14:40:00,80.33,80.36,80.22,80.3,20572.0,77.0787,77.1075,76.9731,77.0499,20572.0
2021-10-27 14:50:00,80.31,80.33,80.22,80.23,14028.0,77.0595,77.0787,76.9731,76.9827,14028.0
2021-10-27 15:00:00,80.22,80.24,80.1,80.1,45821.0,76.9731,76.9923,76.858,76.858,45821.0
2021-10-27 15:10:00,80.1,80.1,79.55,79.55,102255.0,76.858,76.858,76.3303,76.3303,102255.0
2021-10-27 15:20:00,79.54,79.93,79.48,79.89,63278.0,76.3207,76.6949,76.2631,76.6565,63278.0
2021-10-27 15:30:00,79.88,79.88,79.62,79.79,42713.0,76.6469,76.6469,76.3974,76.5605,42713.0
2021-10-27 15:40:00,79.79,79.82,79.45,79.48,33390.0,76.5605,76.5893,76.2343,76.2631,33390.0
2021-10-27 15:50:00,79.48,79.59,79.21,79.21,99800.0,76.2631,76.3686,76.004,76.004,99800.0
2021-10-28 09:30:00,79.72,80.4,79.72,80.32,341639.0,76.4934,77.1458,76.4934,77.0691,341639.0
2021-10-28 09:40:00,80.34,80.45,80.15,80.3,236969.0,77.0883,77.1938,76.906,77.0499,236969.0
2021-10-28 09:50:00,80.32,80.58,80.31,80.5,123731.0,77.0691,77.3186,77.0595,77.2418,123731.0
2021-10-28 10:00:00,80.53,80.56,80.19,80.3,120116.0,77.2706,77.2994,76.9443,77.0499,120116.0
2021-10-28 10:10:00,80.3,80.38,79.97,80.07,88604.0,77.0499,77.1267,76.7333,76.8292,88604.0
2021-10-28 10:20:00,80.04,80.44,79.96,80.4,75105.0,76.8004,77.1842,76.7237,77.1458,75105.0
2021-10-28 10:30:00,80.4,80.58,80.31,80.58,56773.0,77.1458,77.3186,77.0595,77.3186,56773.0
2021-10-28 10:40:00,80.56,80.64,80.35,80.47,87380.0,77.2994,77.3761,77.0979,77.213,87380.0
2021-10-28 10:50:00,80.48,80.56,80.37,80.48,48788.0,77.2226,77.2994,77.1171,77.2226,48788.0
2021-10-28 11:00:00,80.51,80.65,80.45,80.63,44899.0,77.2514,77.3857,77.1938,77.3665,44899.0
2021-10-28 11:10:00,80.62,80.68,80.35,80.42,62747.0,77.3569,77.4145,77.0979,77.165,62747.0
2021-10-28 11:20:00,80.43,80.46,80.24,80.25,49038.0,77.1746,77.2034,76.9923,77.0019,49038.0
2021-10-28 11:30:00,80.27,80.52,80.26,80.43,76357.0,77.0211,77.261,77.0115,77.1746,76357.0
2021-10-28 11:40:00,80.46,80.47,80.0,80.02,125264.0,77.2034,77.213,76.762,76.7812,125264.0
2021-10-28 11:50:00,80.03,80.16,79.91,80.03,77508.0,76.7908,76.9156,76.6757,76.7908,77508.0
2021-10-28 12:00:00,80.04,80.27,80.03,80.24,50229.0,76.8004,77.0211,76.7908,76.9923,50229.0
2021-10-28 12:10:00,80.25,80.41,80.23,80.34,95268.0,77.0019,77.1554,76.9827,77.0883,95268.0
2021-10-28 12:20:00,80.36,80.37,80.11,80.12,11356.0,77.1075,77.1171,76.8676,76.8772,11356.0
2021-10-28 12:30:00,80.13,80.17,80.02,80.11,27233.0,76.8868,76.9252,76.7812,76.8676,27233.0
2021-10-28 12:40:00,80.13,80.3,80.06,80.28,23155.0,76.8868,77.0499,76.8196,77.0307,23155.0
2021-10-28 12:50:00,80.29,80.29,79.95,80.04,40664.0,77.0403,77.0403,76.7141,76.8004,40664.0
2021-10-28 13:00:00,80.09,80.22,80.05,80.21,21810.0,76.8484,76.9731,76.81,76.9635,21810.0
2021-10-28 13:10:00,80.21,80.25,80.09,80.1,12830.0,76.9635,77.0019,76.8484,76.858,12830.0
2021-10-28 13:20:00,80.1,80.19,80.08,80.17,19297.0,76.858,76.9443,76.8388,76.9252,19297.0
2021-10-28 13:30:00,80.19,80.34,80.19,80.34,27699.0,76.9443,77.0883,76.9443,77.0883,27699.0
2021-10-28 13:40:00,80.34,80.4,80.32,80.33,35573.0,77.0883,77.1458,77.0691,77.0787,35573.0
2021-10-28 13:50:00,80.35,80.42,80.29,80.33,11799.0,77.0979,77.165,77.0403,77.0787,11799.0
2021-10-28 14:00:00,80.34,80.45,80.34,80.42,22300.0,77.0883,77.1938,77.0883,77.165,22300.0
2021-10-28 14:10:00,80.41,80.43,80.33,80.39,6712.0,77.1554,77.1746,77.0787,77.1363,6712.0
2021-10-28 14:20:00,80.4,80.44,80.35,80.39,8143.0,77.1458,77.1842,77.0979,77.1363,8143.0
2021-10-28 14:30:00,80.39,80.39,80.28,80.31,18193.0,77.1363,77.1363,77.0307,77.0595,18193.0
2021-10-28 14:40:00,80.25,80.26,80.19,80.25,18544.0,77.0019,77.0115,76.9443,77.0019,18544.0
2021-10-28 14:50:00,80.26,80.27,80.09,80.15,19368.0,77.0115,77.0211,76.8484,76.906,19368.0
2021-10-28 15:00:00,80.12,80.13,79.99,80.11,24622.0,76.8772,76.8868,76.7524,76.8676,24622.0
2021-10-28 15:10:00,80.11,80.16,79.99,80.14,27302.0,76.8676,76.9156,76.7524,76.8964,27302.0
2021-10-28 15:20:00,80.14,80.18,80.03,80.06,16434.0,76.8964,76.9348,76.7908,76.8196,16434.0
2021-10-28 15:30:00,80.08,80.32,80.01,80.28,47916.0,76.8388,77.0691,76.7716,77.0307,47916.0
2021-10-28 15:40:00,80.27,80.37,80.24,80.33,46403.0,77.0211,77.1171,76.9923,77.0787,46403.0
2021-10-28 15:50:00,80.34,80.8,80.34,80.73,186710.0,77.0883,77.5297,77.0883,77.4625,186710.0
2021-10-29 09:30:00,80.34,81.29,80.12,80.93,343897.0,77.0883,77.9998,76.8772,77.6544,343897.0
2021-10-29 09:40:00,80.94,81.02,80.68,81.02,244533.0,77.664,77.7408,77.4145,77.7408,244533.0
2021-10-29 09:50:00,80.99,81.11,80.77,80.86,136257.0,77.712,77.8271,77.5009,77.5872,136257.0
2021-10-29 10:00:00,80.86,80.95,80.66,80.85,217677.0,77.5872,77.6736,77.3953,77.5776,217677.0
2021-10-29 10:10:00,80.83,80.86,80.49,80.57,142339.0,77.5584,77.5872,77.2322,77.309,142339.0
2021-10-29 10:20:00,80.59,80.72,80.35,80.46,105709.0,77.3282,77.4529,77.0979,77.2034,105709.0
2021-10-29 10:30:00,80.48,80.59,80.28,80.51,152024.0,77.2226,77.3282,77.0307,77.2514,152024.0
2021-10-29 10:40:00,80.51,80.96,80.51,80.95,101119.0,77.2514,77.6832,77.2514,77.6736,101119.0
2021-10-29 10:50:00,80.96,81.01,80.82,80.82,37251.0,77.6832,77.7312,77.5488,77.5488,37251.0
2021-10-29 11:00:00,80.85,81.11,80.81,81.11,61078.0,77.5776,77.8271,77.5393,77.8271,61078.0
2021-10-29 11:10:00,81.12,81.22,81.02,81.13,55688.0,77.8367,77.9327,77.7408,77.8463,55688.0
2021-10-29 11:20:00,81.14,81.28,81.09,81.15,48194.0,77.8559,77.9902,77.8079,77.8655,48194.0
2021-10-29 11:30:00,81.18,81.39,81.11,81.13,46223.0,77.8943,78.0958,77.8271,77.8463,46223.0
2021-10-29 11:40:00,81.15,81.17,80.87,80.96,63523.0,77.8655,77.8847,77.5968,77.6832,63523.0
2021-10-29 11:50:00,80.94,81.15,80.92,81.04,37649.0,77.664,77.8655,77.6448,77.7599,37649.0
2021-10-29 12:00:00,81.04,81.16,80.98,81.15,23790.0,77.7599,77.8751,77.7024,77.8655,23790.0
2021-10-29 12:10:00,81.16,81.27,81.16,81.25,60405.0,77.8751,77.9806,77.8751,77.9614,60405.0
2021-10-29 12:20:00,81.27,81.52,81.24,81.52,76655.0,77.9806,78.2205,77.9518,78.2205,76655.0
2021-10-29 12:30:00,81.5,81.51,81.36,81.45,31042.0,78.2013,78.2109,78.067,78.1533,31042.0
2021-10-29 12:40:00,81.45,81.48,81.28,81.32,26906.0,78.1533,78.1821,77.9902,78.0286,26906.0
2021-10-29 12:50:00,81.28,81.31,81.16,81.21,23421.0,77.9902,78.019,77.8751,77.9231,23421.0
2021-10-29 13:00:00,81.21,81.28,81.18,81.24,16601.0,77.9231,77.9902,77.8943,77.9518,16601.0
2021-10-29 13:10:00,81.23,81.25,81.16,81.24,34623.0,77.9423,77.9614,77.8751,77.9518,34623.0
2021-10-29 13:20:00,81.24,81.24,81.15,81.19,18492.0,77.9518,77.9518,77.8655,77.9039,18492.0
2021-10-29 13:30:00,81.19,81.26,81.17,81.2,24752.0,77.9039,77.971,77.8847,77.9135,24752.0
2021-10-29 13:40:00,81.21,81.21,81.05,81.05,51463.0,77.9231,77.9231,77.7695,77.7695,51463.0
2021-10-29 13:50:00,81.08,81.2,81.07,81.19,33868.0,77.7983,77.9135,77.7887,77.9039,33868.0
2021-10-29 14:00:00,81.16,81.19,81.08,81.14,43241.0,77.8751,77.9039,77.7983,77.8559,43241.0
2021-10-29 14:10:00,81.13,81.15,80.86,80.92,53517.0,77.8463,77.8655,77.5872,77.6448,53517.0
2021-10-29 14:20:00,80.92,80.95,80.63,80.65,124216.0,77.6448,77.6736,77.3665,77.3857,124216.0
2021-10-29 14:30:00,80.65,80.71,80.61,80.66,67830.0,77.3857,77.4433,77.3473,77.3953,67830.0
2021-10-29 14:40:00,80.67,80.91,80.67,80.88,68118.0,77.4049,77.6352,77.4049,77.6064,68118.0
2021-10-29 14:50:00,80.87,80.97,80.83,80.86,25596.0,77.5968,77.6928,77.5584,77.5872,25596.0
2021-10-29 15:00:00,80.87,80.94,80.79,80.85,44061.0,77.5968,77.664,77.5201,77.5776,44061.0
2021-10-29 15:10:00,80.84,80.86,80.62,80.71,46388.0,77.568,77.5872,77.3569,77.4433,46388.0
2021-10-29 15:20:00,80.74,80.82,80.65,80.75,55074.0,77.4721,77.5488,77.3857,77.4817,55074.0
2021-10-29 15:30:00,80.75,81.0,80.69,80.93,80239.0,77.4817,77.7216,77.4241,77.6544,80239.0
2021-10-29 15:40:00,80.94,81.29,80.94,81.21,140776.0,77.664,77.9998,77.664,77.9231,140776.0
2021-10-29 15:50:00,81.23,81.58,81.1,81.4,148073.0,77.9423,78.2781,77.8175,78.1054,148073.0
2021-11-01 09:30:00,82.22,82.62,81.99,82.5,218889.0,78.8922,79.276,78.6715,79.1609,218889.0
2021-11-01 09:40:00,82.51,82.62,82.09,82.12,172542.0,79.1704,79.276,78.7674,78.7962,172542.0
2021-11-01 09:50:00,82.11,82.24,81.91,82.09,66919.0,78.7866,78.9114,78.5947,78.7674,66919.0
2021-11-01 10:00:00,82.09,82.11,81.36,82.06,186037.0,78.7674,78.7866,78.067,78.7387,186037.0
2021-11-01 10:10:00,82.05,82.06,81.84,81.95,46701.0,78.7291,78.7387,78.5276,78.6331,46701.0
2021-11-01 10:20:00,81.94,82.0,81.52,81.57,61004.0,78.6235,78.6811,78.2205,78.2685,61004.0
2021-11-01 10:30:00,81.56,81.62,81.38,81.53,69073.0,78.2589,78.3165,78.0862,78.2301,69073.0
2021-11-01 10:40:00,81.52,81.63,81.38,81.5,51625.0,78.2205,78.3261,78.0862,78.2013,51625.0
2021-11-01 10:50:00,81.49,81.5,81.21,81.47,88869.0,78.1917,78.2013,77.9231,78.1725,88869.0
2021-11-01 11:00:00,81.49,81.83,81.48,81.6,57243.0,78.1917,78.518,78.1821,78.2973,57243.0
2021-11-01 11:10:00,81.58,81.65,81.44,81.65,105174.0,78.2781,78.3453,78.1438,78.3453,105174.0
2021-11-01 11:20:00,81.65,81.76,81.61,81.61,27932.0,78.3453,78.4508,78.3069,78.3069,27932.0
2021-11-01 11:30:00,81.64,81.79,81.55,81.57,24627.0,78.3357,78.4796,78.2493,78.2685,24627.0
2021-11-01 11:40:00,81.57,81.7,81.51,81.63,29271.0,78.2685,78.3932,78.2109,78.3261,29271.0
2021-11-01 11:50:00,81.61,81.71,81.54,81.7,25950.0,78.3069,78.4028,78.2397,78.3932,25950.0
2021-11-01 12:00:00,81.7,81.76,81.63,81.73,24771.0,78.3932,78.4508,78.3261,78.422,24771.0
2021-11-01 12:10:00,81.71,81.82,81.71,81.74,34685.0,78.4028,78.5084,78.4028,78.4316,34685.0
2021-11-01 12:20:00,81.74,81.76,81.67,81.75,23237.0,78.4316,78.4508,78.3644,78.4412,23237.0
2021-11-01 12:30:00,81.75,81.9,81.73,81.88,22656.0,78.4412,78.5851,78.422,78.5659,22656.0
2021-11-01 12:40:00,81.89,82.04,81.86,82.03,31261.0,78.5755,78.7195,78.5468,78.7099,31261.0
2021-11-01 12:50:00,82.02,82.05,81.99,82.02,20381.0,78.7003,78.7291,78.6715,78.7003,20381.0
2021-11-01 13:00:00,82.02,82.05,81.94,81.96,35922.0,78.7003,78.7291,78.6235,78.6427,35922.0
2021-11-01 13:10:00,81.95,81.98,81.9,81.91,11876.0,78.6331,78.6619,78.5851,78.5947,11876.0
2021-11-01 13:20:00,81.85,81.86,81.6,81.7,47399.0,78.5372,78.5468,78.2973,78.3932,47399.0
2021-11-01 13:30:00,81.67,81.76,81.6,81.75,26316.0,78.3644,78.4508,78.2973,78.4412,26316.0
2021-11-01 13:40:00,81.73,81.73,81.64,81.65,21135.0,78.422,78.422,78.3357,78.3453,21135.0
2021-11-01 13:50:00,81.66,81.7,81.6,81.62,15600.0,78.3548,78.3932,78.2973,78.3165,15600.0
2021-11-01 14:00:00,81.64,81.64,81.49,81.56,25808.0,78.3357,78.3357,78.1917,78.2589,25808.0
2021-11-01 14:10:00,81.56,81.61,81.32,81.4,73483.0,78.2589,78.3069,78.0286,78.1054,73483.0
2021-11-01 14:20:00,81.39,81.57,81.37,81.55,22993.0,78.0958,78.2685,78.0766,78.2493,22993.0
2021-11-01 14:30:00,81.56,81.81,81.56,81.74,36609.0,78.2589,78.4988,78.2589,78.4316,36609.0
2021-11-01 14:40:00,81.77,81.87,81.77,81.86,18380.0,78.4604,78.5563,78.4604,78.5468,18380.0
2021-11-01 14:50:00,81.86,81.88,81.73,81.8,20784.0,78.5468,78.5659,78.422,78.4892,20784.0
2021-11-01 15:00:00,81.81,81.82,81.7,81.73,22993.0,78.4988,78.5084,78.3932,78.422,22993.0
2021-11-01 15:10:00,81.71,81.74,81.65,81.65,16491.0,78.4028,78.4316,78.3453,78.3453,16491.0
2021-11-01 15:20:00,81.65,81.73,81.52,81.63,35415.0,78.3453,78.422,78.2205,78.3261,35415.0
2021-11-01 15:30:00,81.65,81.77,81.63,81.69,28025.0,78.3453,78.4604,78.3261,78.3836,28025.0
2021-11-01 15:40:00,81.72,81.82,81.66,81.78,32062.0,78.4124,78.5084,78.3548,78.47,32062.0
2021-11-01 15:50:00,81.82,82.05,81.64,81.97,98207.0,78.5084,78.7291,78.3357,78.6523,98207.0
2021-11-02 09:30:00,82.19,82.34,81.93,82.03,162081.0,78.8634,79.0073,78.6139,78.7099,162081.0
2021-11-02 09:40:00,82.04,82.05,81.81,81.84,141592.0,78.7195,78.7291,78.4988,78.5276,141592.0
2021-11-02 09:50:00,81.8,82.06,81.75,82.0,82026.0,78.4892,78.7387,78.4412,78.6811,82026.0
2021-11-02 10:00:00,82.01,82.33,81.96,82.32,96563.0,78.6907,78.9977,78.6427,78.9881,96563.0
2021-11-02 10:10:00,82.33,82.36,82.13,82.2,50158.0,78.9977,79.0265,78.8058,78.873,50158.0
2021-11-02 10:20:00,82.19,82.25,82.07,82.21,53570.0,78.8634,78.921,78.7483,78.8826,53570.0
2021-11-02 10:30:00,82.19,82.38,82.1,82.34,21554.0,78.8634,79.0457,78.777,79.0073,21554.0
2021-11-02 10:40:00,82.35,82.44,82.23,82.4,43456.0,79.0169,79.1033,78.9018,79.0649,43456.0
2021-11-02 10:50:00,82.4,82.51,82.29,82.51,33160.0,79.0649,79.1704,78.9594,79.1704,33160.0
2021-11-02 11:00:00,82.51,82.58,82.42,82.45,36708.0,79.1704,79.2376,79.0841,79.1129,36708.0
2021-11-02 11:10:00,82.46,82.49,82.42,82.44,12974.0,79.1225,79.1513,79.0841,79.1033,12974.0
2021-11-02 11:20:00,82.42,82.69,82.38,82.69,34209.0,79.0841,79.3432,79.0457,79.3432,34209.0
2021-11-02 11:30:00,82.69,82.83,82.65,82.81,22282.0,79.3432,79.4775,79.3048,79.4583,22282.0
2021-11-02 11:40:00,82.8,82.97,82.75,82.82,67191.0,79.4487,79.6118,79.4007,79.4679,67191.0
2021-11-02 11:50:00,82.82,82.86,82.61,82.63,29350.0,79.4679,79.5063,79.2664,79.2856,29350.0
2021-11-02 12:00:00,82.64,82.66,82.5,82.56,23750.0,79.2952,79.3144,79.1609,79.2184,23750.0
2021-11-02 12:10:00,82.57,82.87,82.54,82.86,31765.0,79.228,79.5159,79.1992,79.5063,31765.0
2021-11-02 12:20:00,82.89,82.93,82.78,82.85,16313.0,79.5351,79.5734,79.4295,79.4967,16313.0
2021-11-02 12:30:00,82.88,83.05,82.88,83.04,32431.0,79.5255,79.6886,79.5255,79.679,32431.0
2021-11-02 12:40:00,83.06,83.17,83.01,83.14,24844.0,79.6982,79.8037,79.6502,79.7749,24844.0
2021-11-02 12:50:00,83.15,83.18,83.04,83.04,11925.0,79.7845,79.8133,79.679,79.679,11925.0
2021-11-02 13:00:00,83.05,83.06,82.95,83.02,18698.0,79.6886,79.6982,79.5926,79.6598,18698.0
2021-11-02 13:10:00,83.02,83.14,83.01,83.05,23165.0,79.6598,79.7749,79.6502,79.6886,23165.0
2021-11-02 13:20:00,83.07,83.11,82.91,82.91,17830.0,79.7078,79.7462,79.5543,79.5543,17830.0
2021-11-02 13:30:00,82.94,82.94,82.8,82.91,20701.0,79.583,79.583,79.4487,79.5543,20701.0
2021-11-02 13:40:00,82.93,83.04,82.9,82.96,17124.0,79.5734,79.679,79.5447,79.6022,17124.0
2021-11-02 13:50:00,82.99,83.01,82.91,82.93,6503.0,79.631,79.6502,79.5543,79.5734,6503.0
2021-11-02 14:00:00,82.95,82.99,82.89,82.89,12494.0,79.5926,79.631,79.5351,79.5351,12494.0
2021-11-02 14:10:00,82.89,83.02,82.85,83.02,15420.0,79.5351,79.6598,79.4967,79.6598,15420.0
2021-11-02 14:20:00,83.02,83.03,82.89,82.95,11496.0,79.6598,79.6694,79.5351,79.5926,11496.0
2021-11-02 14:30:00,82.93,83.06,82.88,83.06,12047.0,79.5734,79.6982,79.5255,79.6982,12047.0
2021-11-02 14:40:00,83.05,83.14,83.01,83.03,19907.0,79.6886,79.7749,79.6502,79.6694,19907.0
2021-11-02 14:50:00,83.03,83.07,83.0,83.05,15135.0,79.6694,79.7078,79.6406,79.6886,15135.0
2021-11-02 15:00:00,83.06,83.12,82.95,83.03,11128.0,79.6982,79.7558,79.5926,79.6694,11128.0
2021-11-02 15:10:00,83.0,83.04,82.95,82.95,10151.0,79.6406,79.679,79.5926,79.5926,10151.0
2021-11-02 15:20:00,82.95,82.99,82.86,82.98,16209.0,79.5926,79.631,79.5063,79.6214,16209.0
2021-11-02 15:30:00,82.98,82.99,82.79,82.79,15600.0,79.6214,79.631,79.4391,79.4391,15600.0
2021-11-02 15:40:00,82.79,82.95,82.79,82.94,21120.0,79.4391,79.5926,79.4391,79.583,21120.0
2021-11-02 15:50:00,82.93,82.98,82.73,82.96,74786.0,79.5734,79.6214,79.3815,79.6022,74786.0
2021-11-03 09:30:00,82.54,82.69,82.07,82.18,144062.0,79.1992,79.3432,78.7483,78.8538,144062.0
2021-11-03 09:40:00,82.18,82.4,82.09,82.16,99634.0,78.8538,79.0649,78.7674,78.8346,99634.0
2021-11-03 09:50:00,82.17,82.44,81.98,82.29,117231.0,78.8442,79.1033,78.6619,78.9594,117231.0
2021-11-03 10:00:00,82.3,82.44,82.12,82.16,97422.0,78.9689,79.1033,78.7962,78.8346,97422.0
2021-11-03 10:10:00,82.19,82.35,82.06,82.28,117662.0,78.8634,79.0169,78.7387,78.9498,117662.0
2021-11-03 10:20:00,82.26,82.38,82.09,82.37,49566.0,78.9306,79.0457,78.7674,79.0361,49566.0
2021-11-03 10:30:00,82.36,82.43,82.23,82.32,30871.0,79.0265,79.0937,78.9018,78.9881,30871.0
2021-11-03 10:40:00,82.32,82.51,82.28,82.51,22435.0,78.9881,79.1704,78.9498,79.1704,22435.0
2021-11-03 10:50:00,82.51,82.64,82.49,82.52,31664.0,79.1704,79.2952,79.1513,79.18,31664.0
2021-11-03 11:00:00,82.48,82.51,82.37,82.39,25771.0,79.1417,79.1704,79.0361,79.0553,25771.0
2021-11-03 11:10:00,82.41,82.55,82.4,82.43,29520.0,79.0745,79.2088,79.0649,79.0937,29520.0
2021-11-03 11:20:00,82.44,82.62,82.38,82.42,23690.0,79.1033,79.276,79.0457,79.0841,23690.0
2021-11-03 11:30:00,82.4,82.46,82.37,82.38,18322.0,79.0649,79.1225,79.0361,79.0457,18322.0
2021-11-03 11:40:00,82.39,82.39,82.28,82.33,15669.0,79.0553,79.0553,78.9498,78.9977,15669.0
2021-11-03 11:50:00,82.33,82.47,82.31,82.43,15227.0,78.9977,79.1321,78.9785,79.0937,15227.0
2021-11-03 12:00:00,82.42,82.5,82.36,82.45,14965.0,79.0841,79.1609,79.0265,79.1129,14965.0
2021-11-03 12:10:00,82.45,82.47,82.29,82.3,20014.0,79.1129,79.1321,78.9594,78.9689,20014.0
2021-11-03 12:20:00,82.28,82.29,82.17,82.22,13729.0,78.9498,78.9594,78.8442,78.8922,13729.0
2021-11-03 12:30:00,82.21,82.24,82.17,82.22,19501.0,78.8826,78.9114,78.8442,78.8922,19501.0
2021-11-03 12:40:00,82.22,82.24,82.13,82.16,19058.0,78.8922,78.9114,78.8058,78.8346,19058.0
2021-11-03 12:50:00,82.15,82.18,82.12,82.15,28044.0,78.825,78.8538,78.7962,78.825,28044.0
2021-11-03 13:00:00,82.17,82.17,82.05,82.05,33070.0,78.8442,78.8442,78.7291,78.7291,33070.0
2021-11-03 13:10:00,82.02,82.05,81.92,81.95,27858.0,78.7003,78.7291,78.6043,78.6331,27858.0
2021-11-03 13:20:00,81.95,82.0,81.91,81.96,23601.0,78.6331,78.6811,78.5947,78.6427,23601.0
2021-11-03 13:30:00,81.94,81.98,81.9,81.95,27052.0,78.6235,78.6619,78.5851,78.6331,27052.0
2021-11-03 13:40:00,81.96,82.01,81.83,81.91,48897.0,78.6427,78.6907,78.518,78.5947,48897.0
2021-11-03 13:50:00,81.91,82.04,81.85,81.96,30429.0,78.5947,78.7195,78.5372,78.6427,30429.0
2021-11-03 14:00:00,81.98,82.65,81.84,82.5,255542.0,78.6619,79.3048,78.5276,79.1609,255542.0
2021-11-03 14:10:00,82.48,82.71,82.33,82.71,46665.0,79.1417,79.3624,78.9977,79.3624,46665.0
2021-11-03 14:20:00,82.72,82.8,82.59,82.63,80744.0,79.3719,79.4487,79.2472,79.2856,80744.0
2021-11-03 14:30:00,82.62,82.69,82.46,82.62,77179.0,79.276,79.3432,79.1225,79.276,77179.0
2021-11-03 14:40:00,82.66,83.32,82.58,83.31,98321.0,79.3144,79.9477,79.2376,79.9381,98321.0
2021-11-03 14:50:00,83.31,83.56,83.23,83.34,100615.0,79.9381,80.1779,79.8613,79.9669,100615.0
2021-11-03 15:00:00,83.34,83.48,83.28,83.47,59011.0,79.9669,80.1012,79.9093,80.0916,59011.0
2021-11-03 15:10:00,83.47,83.55,83.35,83.37,45619.0,80.0916,80.1684,79.9764,79.9956,45619.0
2021-11-03 15:20:00,83.38,83.5,83.3,83.46,41950.0,80.0052,80.1204,79.9285,80.082,41950.0
2021-11-03 15:30:00,83.46,83.53,83.36,83.41,69882.0,80.082,80.1492,79.986,80.034,69882.0
2021-11-03 15:40:00,83.42,83.81,83.42,83.8,70734.0,80.0436,80.4178,80.0436,80.4082,70734.0
2021-11-03 15:50:00,83.83,83.83,83.56,83.68,76433.0,80.437,80.437,80.1779,80.2931,76433.0
2021-11-04 09:30:00,83.49,83.7,83.08,83.28,175779.0,80.1108,80.3123,79.7174,79.9093,175779.0
2021-11-04 09:40:00,83.28,83.49,83.21,83.3,149603.0,79.9093,80.1108,79.8421,79.9285,149603.0
2021-11-04 09:50:00,83.26,83.7,83.23,83.58,92550.0,79.8901,80.3123,79.8613,80.1971,92550.0
2021-11-04 10:00:00,83.61,83.63,83.48,83.5,65488.0,80.2259,80.2451,80.1012,80.1204,65488.0
2021-11-04 10:10:00,83.53,83.69,83.48,83.52,79290.0,80.1492,80.3027,80.1012,80.1396,79290.0
2021-11-04 10:20:00,83.53,83.57,83.35,83.39,48362.0,80.1492,80.1875,79.9764,80.0148,48362.0
2021-11-04 10:30:00,83.42,83.48,83.28,83.38,54237.0,80.0436,80.1012,79.9093,80.0052,54237.0
2021-11-04 10:40:00,83.39,83.42,83.23,83.26,37383.0,80.0148,80.0436,79.8613,79.8901,37383.0
2021-11-04 10:50:00,83.24,83.25,83.08,83.14,78672.0,79.8709,79.8805,79.7174,79.7749,78672.0
2021-11-04 11:00:00,83.15,83.16,82.94,83.06,58755.0,79.7845,79.7941,79.583,79.6982,58755.0
2021-11-04 11:10:00,83.03,83.14,82.79,82.85,49568.0,79.6694,79.7749,79.4391,79.4967,49568.0
2021-11-04 11:20:00,82.86,82.89,82.57,82.84,128255.0,79.5063,79.5351,79.228,79.4871,128255.0
2021-11-04 11:30:00,82.83,83.05,82.75,83.0,45940.0,79.4775,79.6886,79.4007,79.6406,45940.0
2021-11-04 11:40:00,83.02,83.1,82.94,83.0,41000.0,79.6598,79.7366,79.583,79.6406,41000.0
2021-11-04 11:50:00,82.98,83.16,82.93,83.14,45374.0,79.6214,79.7941,79.5734,79.7749,45374.0
2021-11-04 12:00:00,83.16,83.2,83.03,83.17,47888.0,79.7941,79.8325,79.6694,79.8037,47888.0
2021-11-04 12:10:00,83.17,83.24,83.07,83.13,47273.0,79.8037,79.8709,79.7078,79.7654,47273.0
2021-11-04 12:20:00,83.11,83.15,82.95,83.0,26023.0,79.7462,79.7845,79.5926,79.6406,26023.0
2021-11-04 12:30:00,82.96,83.1,82.92,83.0,32488.0,79.6022,79.7366,79.5639,79.6406,32488.0
2021-11-04 12:40:00,83.02,83.11,83.0,83.03,13828.0,79.6598,79.7462,79.6406,79.6694,13828.0
2021-11-04 12:50:00,83.08,83.11,83.03,83.04,17482.0,79.7174,79.7462,79.6694,79.679,17482.0
2021-11-04 13:00:00,83.05,83.05,82.84,82.92,26087.0,79.6886,79.6886,79.4871,79.5639,26087.0
2021-11-04 13:10:00,82.92,83.06,82.92,83.04,27161.0,79.5639,79.6982,79.5639,79.679,27161.0
2021-11-04 13:20:00,83.04,83.07,82.87,83.02,24878.0,79.679,79.7078,79.5159,79.6598,24878.0
2021-11-04 13:30:00,83.03,83.04,82.81,82.92,17524.0,79.6694,79.679,79.4583,79.5639,17524.0
2021-11-04 13:40:00,82.91,82.99,82.82,82.82,22187.0,79.5543,79.631,79.4679,79.4679,22187.0
2021-11-04 13:50:00,82.84,82.92,82.78,82.87,27656.0,79.4871,79.5639,79.4295,79.5159,27656.0
2021-11-04 14:00:00,82.88,82.89,82.57,82.73,73422.0,79.5255,79.5351,79.228,79.3815,73422.0
2021-11-04 14:10:00,82.74,82.76,82.63,82.69,15306.0,79.3911,79.4103,79.2856,79.3432,15306.0
2021-11-04 14:20:00,82.7,82.77,82.63,82.64,20582.0,79.3528,79.4199,79.2856,79.2952,20582.0
2021-11-04 14:30:00,82.65,82.66,82.48,82.5,49501.0,79.3048,79.3144,79.1417,79.1609,49501.0
2021-11-04 14:40:00,82.51,82.63,82.5,82.6,29316.0,79.1704,79.2856,79.1609,79.2568,29316.0
2021-11-04 14:50:00,82.59,82.68,82.58,82.64,40039.0,79.2472,79.3336,79.2376,79.2952,40039.0
2021-11-04 15:00:00,82.64,82.73,82.58,82.68,45900.0,79.2952,79.3815,79.2376,79.3336,45900.0
2021-11-04 15:10:00,82.69,82.81,82.67,82.73,30401.0,79.3432,79.4583,79.324,79.3815,30401.0
2021-11-04 15:20:00,82.75,82.84,82.75,82.82,59285.0,79.4007,79.4871,79.4007,79.4679,59285.0
2021-11-04 15:30:00,82.84,82.99,82.82,82.9,39486.0,79.4871,79.631,79.4679,79.5447,39486.0
2021-11-04 15:40:00,82.91,83.05,82.77,83.0,79003.0,79.5543,79.6886,79.4199,79.6406,79003.0
2021-11-04 15:50:00,82.99,83.53,82.99,83.51,190939.0,79.631,80.1492,79.631,80.13,190939.0
2021-11-05 09:30:00,84.61,85.3,84.5,85.12,315969.0,81.1854,81.8475,81.0799,81.6748,315969.0
2021-11-05 09:40:00,85.14,85.59,85.14,85.57,438542.0,81.694,82.1258,81.694,82.1066,438542.0
2021-11-05 09:50:00,85.61,85.73,85.38,85.63,179750.0,82.145,82.2601,81.9243,82.1642,179750.0
2021-11-05 10:00:00,85.64,85.98,85.53,85.67,382519.0,82.1738,82.5,82.0682,82.2025,382519.0
2021-11-05 10:10:00,85.67,85.76,85.5,85.55,182129.0,82.2025,82.2889,82.0394,82.0874,182129.0
2021-11-05 10:20:00,85.54,85.6,85.4,85.52,72867.0,82.0778,82.1354,81.9435,82.0586,72867.0
2021-11-05 10:30:00,85.55,85.74,85.49,85.58,73158.0,82.0874,82.2697,82.0298,82.1162,73158.0
2021-11-05 10:40:00,85.6,85.81,85.6,85.76,75328.0,82.1354,82.3369,82.1354,82.2889,75328.0
2021-11-05 10:50:00,85.77,85.8,85.56,85.68,81920.0,82.2985,82.3273,82.097,82.2121,81920.0
2021-11-05 11:00:00,85.7,85.74,85.62,85.67,45750.0,82.2313,82.2697,82.1546,82.2025,45750.0
2021-11-05 11:10:00,85.67,85.73,85.57,85.61,34613.0,82.2025,82.2601,82.1066,82.145,34613.0
2021-11-05 11:20:00,85.6,85.62,85.43,85.45,56648.0,82.1354,82.1546,81.9723,81.9915,56648.0
2021-11-05 11:30:00,85.43,85.52,85.33,85.41,284005.0,81.9723,82.0586,81.8763,81.9531,284005.0
2021-11-05 11:40:00,85.4,85.41,85.14,85.31,183401.0,81.9435,81.9531,81.694,81.8571,183401.0
2021-11-05 11:50:00,85.29,85.32,84.95,84.95,106879.0,81.8379,81.8667,81.5117,81.5117,106879.0
2021-11-05 12:00:00,84.94,85.11,84.9,85.04,45988.0,81.5021,81.6652,81.4637,81.598,45988.0
2021-11-05 12:10:00,85.04,85.14,84.92,85.13,35287.0,81.598,81.694,81.4829,81.6844,35287.0
2021-11-05 12:20:00,85.12,85.17,84.98,85.01,37574.0,81.6748,81.7228,81.5405,81.5693,37574.0
2021-11-05 12:30:00,85.01,85.21,85.01,85.1,45715.0,81.5693,81.7612,81.5693,81.6556,45715.0
2021-11-05 12:40:00,85.11,85.11,84.99,85.07,23560.0,81.6652,81.6652,81.5501,81.6268,23560.0
2021-11-05 12:50:00,85.07,85.07,84.85,84.86,52611.0,81.6268,81.6268,81.4157,81.4253,52611.0
2021-11-05 13:00:00,84.86,84.99,84.75,84.76,39278.0,81.4253,81.5501,81.3198,81.3294,39278.0
2021-11-05 13:10:00,84.73,84.76,84.53,84.63,43212.0,81.3006,81.3294,81.1087,81.2046,43212.0
2021-11-05 13:20:00,84.61,84.64,83.88,83.91,125965.0,81.1854,81.2142,80.485,80.5138,125965.0
2021-11-05 13:30:00,83.92,84.43,83.92,84.27,102225.0,80.5234,81.0127,80.5234,80.8592,102225.0
2021-11-05 13:40:00,84.25,84.26,83.98,84.06,70292.0,80.84,80.8496,80.5809,80.6577,70292.0
2021-11-05 13:50:00,84.06,84.45,84.05,84.45,45116.0,80.6577,81.0319,80.6481,81.0319,45116.0
2021-11-05 14:00:00,84.44,84.74,84.34,84.7,42606.0,81.0223,81.3102,80.9264,81.2718,42606.0
2021-11-05 14:10:00,84.67,84.84,84.62,84.81,37963.0,81.243,81.4061,81.195,81.3774,37963.0
2021-11-05 14:20:00,84.82,84.87,84.7,84.86,41445.0,81.3869,81.4349,81.2718,81.4253,41445.0
2021-11-05 14:30:00,84.86,84.88,84.66,84.86,31332.0,81.4253,81.4445,81.2334,81.4253,31332.0
2021-11-05 14:40:00,84.86,84.89,84.79,84.84,15457.0,81.4253,81.4541,81.3582,81.4061,15457.0
2021-11-05 14:50:00,84.85,84.94,84.84,84.87,18938.0,81.4157,81.5021,81.4061,81.4349,18938.0
2021-11-05 15:00:00,84.91,84.94,84.68,84.92,28549.0,81.4733,81.5021,81.2526,81.4829,28549.0
2021-11-05 15:10:00,84.92,84.99,84.85,84.88,38950.0,81.4829,81.5501,81.4157,81.4445,38950.0
2021-11-05 15:20:00,84.88,84.88,84.67,84.73,39480.0,81.4445,81.4445,81.243,81.3006,39480.0
2021-11-05 15:30:00,84.76,85.22,84.68,85.17,73226.0,81.3294,81.7708,81.2526,81.7228,73226.0
2021-11-05 15:40:00,85.11,85.13,84.81,84.83,70380.0,81.6652,81.6844,81.3774,81.3965,70380.0
2021-11-05 15:50:00,84.88,85.0,84.74,84.87,106368.0,81.4445,81.5597,81.3102,81.4349,106368.0
2021-11-08 09:30:00,86.06,86.48,85.7,85.85,239938.0,82.5768,82.9798,82.2313,82.3753,239938.0
2021-11-08 09:40:00,85.86,86.05,85.68,85.91,185781.0,82.3849,82.5672,82.2121,82.4328,185781.0
2021-11-08 09:50:00,85.94,86.14,85.77,86.09,117830.0,82.4616,82.6535,82.2985,82.6055,117830.0
2021-11-08 10:00:00,86.09,86.1,85.73,85.75,54813.0,82.6055,82.6151,82.2601,82.2793,54813.0
2021-11-08 10:10:00,85.73,86.01,85.73,85.91,38412.0,82.2601,82.5288,82.2601,82.4328,38412.0
2021-11-08 10:20:00,85.97,86.1,85.9,85.9,36159.0,82.4904,82.6151,82.4232,82.4232,36159.0
2021-11-08 10:30:00,85.89,86.03,85.73,85.78,37997.0,82.4136,82.548,82.2601,82.3081,37997.0
2021-11-08 10:40:00,85.78,85.93,85.47,85.89,88679.0,82.3081,82.452,82.0106,82.4136,88679.0
2021-11-08 10:50:00,85.88,85.92,85.69,85.71,25618.0,82.404,82.4424,82.2217,82.2409,25618.0
2021-11-08 11:00:00,85.7,85.89,85.43,85.49,27374.0,82.2313,82.4136,81.9723,82.0298,27374.0
2021-11-08 11:10:00,85.51,85.66,85.5,85.66,29740.0,82.049,82.193,82.0394,82.193,29740.0
2021-11-08 11:20:00,85.61,85.67,85.5,85.65,22342.0,82.145,82.2025,82.0394,82.1834,22342.0
2021-11-08 11:30:00,85.66,85.67,85.33,85.38,27250.0,82.193,82.2025,81.8763,81.9243,27250.0
2021-11-08 11:40:00,85.39,85.46,85.34,85.38,20982.0,81.9339,82.001,81.8859,81.9243,20982.0
2021-11-08 11:50:00,85.39,85.42,85.21,85.24,31850.0,81.9339,81.9627,81.7612,81.79,31850.0
2021-11-08 12:00:00,85.22,85.25,84.98,85.1,62468.0,81.7708,81.7995,81.5405,81.6556,62468.0
2021-11-08 12:10:00,85.18,85.22,85.07,85.21,13465.0,81.7324,81.7708,81.6268,81.7612,13465.0
2021-11-08 12:20:00,85.17,85.32,85.13,85.26,36839.0,81.7228,81.8667,81.6844,81.8091,36839.0
2021-11-08 12:30:00,85.26,85.33,85.15,85.15,13931.0,81.8091,81.8763,81.7036,81.7036,13931.0
2021-11-08 12:40:00,85.16,85.21,85.08,85.11,16487.0,81.7132,81.7612,81.6364,81.6652,16487.0
2021-11-08 12:50:00,85.11,85.11,84.87,85.04,18775.0,81.6652,81.6652,81.4349,81.598,18775.0
2021-11-08 13:00:00,85.05,85.09,84.97,85.04,15530.0,81.6076,81.646,81.5309,81.598,15530.0
2021-11-08 13:10:00,85.02,85.18,84.99,85.12,23682.0,81.5789,81.7324,81.5501,81.6748,23682.0
2021-11-08 13:20:00,85.13,85.25,85.13,85.14,17562.0,81.6844,81.7995,81.6844,81.694,17562.0
2021-11-08 13:30:00,85.14,85.19,85.1,85.17,12996.0,81.694,81.742,81.6556,81.7228,12996.0
2021-11-08 13:40:00,85.17,85.22,85.13,85.17,9306.0,81.7228,81.7708,81.6844,81.7228,9306.0
2021-11-08 13:50:00,85.17,85.3,85.15,85.28,11217.0,81.7228,81.8475,81.7036,81.8283,11217.0
2021-11-08 14:00:00,85.27,85.5,85.27,85.47,37767.0,81.8187,82.0394,81.8187,82.0106,37767.0
2021-11-08 14:10:00,85.45,85.46,85.38,85.41,18119.0,81.9915,82.001,81.9243,81.9531,18119.0
2021-11-08 14:20:00,85.43,85.43,85.29,85.38,22710.0,81.9723,81.9723,81.8379,81.9243,22710.0
2021-11-08 14:30:00,85.4,85.58,85.4,85.55,29968.0,81.9435,82.1162,81.9435,82.0874,29968.0
2021-11-08 14:40:00,85.57,85.58,85.51,85.54,62815.0,82.1066,82.1162,82.049,82.0778,62815.0
2021-11-08 14:50:00,85.53,85.71,85.49,85.7,55351.0,82.0682,82.2409,82.0298,82.2313,55351.0
2021-11-08 15:00:00,85.72,85.72,85.55,85.58,16546.0,82.2505,82.2505,82.0874,82.1162,16546.0
2021-11-08 15:10:00,85.6,85.61,85.52,85.56,20993.0,82.1354,82.145,82.0586,82.097,20993.0
2021-11-08 15:20:00,85.57,85.66,85.41,85.49,20345.0,82.1066,82.193,81.9531,82.0298,20345.0
2021-11-08 15:30:00,85.5,85.66,85.46,85.63,26034.0,82.0394,82.193,82.001,82.1642,26034.0
2021-11-08 15:40:00,85.64,85.65,85.37,85.41,50643.0,82.1738,82.1834,81.9147,81.9531,50643.0
2021-11-08 15:50:00,85.44,85.73,85.43,85.59,65647.0,81.9819,82.2601,81.9723,82.1258,65647.0
2021-11-09 09:30:00,85.48,85.54,85.02,85.05,73971.0,82.0202,82.0778,81.5789,81.6076,73971.0
2021-11-09 09:40:00,85.07,85.14,84.79,84.97,60456.0,81.6268,81.694,81.3582,81.5309,60456.0
2021-11-09 09:50:00,85.0,85.11,84.43,84.56,150760.0,81.5597,81.6652,81.0127,81.1375,150760.0
2021-11-09 10:00:00,84.56,84.82,84.2,84.32,211459.0,81.1375,81.3869,80.792,80.9072,211459.0
2021-11-09 10:10:00,84.3,84.76,84.2,84.23,141273.0,80.888,81.3294,80.792,80.8208,141273.0
2021-11-09 10:20:00,84.33,84.61,84.15,84.44,78268.0,80.9168,81.1854,80.7441,81.0223,78268.0
2021-11-09 10:30:00,84.43,84.86,84.43,84.63,65176.0,81.0127,81.4253,81.0127,81.2046,65176.0
2021-11-09 10:40:00,84.57,84.83,84.57,84.67,40173.0,81.1471,81.3965,81.1471,81.243,40173.0
2021-11-09 10:50:00,84.68,84.72,84.46,84.51,29570.0,81.2526,81.291,81.0415,81.0895,29570.0
2021-11-09 11:00:00,84.5,84.64,84.45,84.5,31740.0,81.0799,81.2142,81.0319,81.0799,31740.0
2021-11-09 11:10:00,84.4,84.42,84.04,84.31,56587.0,80.9839,81.0031,80.6385,80.8976,56587.0
2021-11-09 11:20:00,84.28,84.35,84.13,84.15,23290.0,80.8688,80.936,80.7249,80.7441,23290.0
2021-11-09 11:30:00,84.14,84.4,84.14,84.29,35816.0,80.7345,80.9839,80.7345,80.8784,35816.0
2021-11-09 11:40:00,84.32,84.52,84.28,84.3,32297.0,80.9072,81.0991,80.8688,80.888,32297.0
2021-11-09 11:50:00,84.31,84.32,83.91,83.98,77340.0,80.8976,80.9072,80.5138,80.5809,77340.0
2021-11-09 12:00:00,83.97,83.97,83.8,83.88,69047.0,80.5714,80.5714,80.4082,80.485,69047.0
2021-11-09 12:10:00,83.91,84.21,83.91,84.11,48472.0,80.5138,80.8016,80.5138,80.7057,48472.0
2021-11-09 12:20:00,84.13,84.15,83.91,83.99,87416.0,80.7249,80.7441,80.5138,80.5905,87416.0
2021-11-09 12:30:00,83.98,84.23,83.96,84.15,59768.0,80.5809,80.8208,80.5618,80.7441,59768.0
2021-11-09 12:40:00,84.16,84.37,84.13,84.31,58869.0,80.7537,80.9552,80.7249,80.8976,58869.0
2021-11-09 12:50:00,84.3,84.43,84.29,84.31,52729.0,80.888,81.0127,80.8784,80.8976,52729.0
2021-11-09 13:00:00,84.29,84.44,84.29,84.41,36379.0,80.8784,81.0223,80.8784,80.9935,36379.0
2021-11-09 13:10:00,84.4,84.5,84.34,84.47,32691.0,80.9839,81.0799,80.9264,81.0511,32691.0
2021-11-09 13:20:00,84.46,84.48,84.31,84.34,25053.0,81.0415,81.0607,80.8976,80.9264,25053.0
2021-11-09 13:30:00,84.35,84.45,84.19,84.21,38866.0,80.936,81.0319,80.7824,80.8016,38866.0
2021-11-09 13:40:00,84.2,84.24,84.14,84.16,25845.0,80.792,80.8304,80.7345,80.7537,25845.0
2021-11-09 13:50:00,84.17,84.2,83.91,84.03,51338.0,80.7633,80.792,80.5138,80.6289,51338.0
2021-11-09 14:00:00,84.02,84.22,83.95,83.95,40119.0,80.6193,80.8112,80.5522,80.5522,40119.0
2021-11-09 14:10:00,83.97,84.13,83.89,84.13,57039.0,80.5714,80.7249,80.4946,80.7249,57039.0
2021-11-09 14:20:00,84.11,84.19,83.99,84.03,47775.0,80.7057,80.7824,80.5905,80.6289,47775.0
2021-11-09 14:30:00,84.04,84.12,83.99,84.12,47200.0,80.6385,80.7153,80.5905,80.7153,47200.0
2021-11-09 14:40:00,84.13,84.37,84.13,84.31,38164.0,80.7249,80.9552,80.7249,80.8976,38164.0
2021-11-09 14:50:00,84.29,84.4,84.19,84.39,41998.0,80.8784,80.9839,80.7824,80.9744,41998.0
2021-11-09 15:00:00,84.38,84.48,84.37,84.44,24812.0,80.9648,81.0607,80.9552,81.0223,24812.0
2021-11-09 15:10:00,84.44,84.52,84.37,84.37,19486.0,81.0223,81.0991,80.9552,80.9552,19486.0
2021-11-09 15:20:00,84.39,84.49,84.34,84.43,19609.0,80.9744,81.0703,80.9264,81.0127,19609.0
2021-11-09 15:30:00,84.45,84.54,84.32,84.5,22544.0,81.0319,81.1183,80.9072,81.0799,22544.0
2021-11-09 15:40:00,84.5,84.76,84.48,84.64,85303.0,81.0799,81.3294,81.0607,81.2142,85303.0
2021-11-09 15:50:00,84.65,84.86,84.56,84.86,83261.0,81.2238,81.4253,81.1375,81.4253,83261.0
2021-11-10 09:30:00,84.27,85.02,84.25,84.47,245836.0,80.8592,81.5789,80.84,81.0511,245836.0
2021-11-10 09:40:00,84.48,84.69,84.46,84.52,133018.0,81.0607,81.2622,81.0415,81.0991,133018.0
2021-11-10 09:50:00,84.56,85.09,84.56,85.02,206671.0,81.1375,81.646,81.1375,81.5789,206671.0
2021-11-10 10:00:00,85.03,85.12,84.63,84.67,92572.0,81.5884,81.6748,81.2046,81.243,92572.0
2021-11-10 10:10:00,84.68,84.72,84.48,84.59,79554.0,81.2526,81.291,81.0607,81.1663,79554.0
2021-11-10 10:20:00,84.63,84.76,84.49,84.55,57608.0,81.2046,81.3294,81.0703,81.1279,57608.0
2021-11-10 10:30:00,84.53,84.75,84.41,84.74,42453.0,81.1087,81.3198,80.9935,81.3102,42453.0
2021-11-10 10:40:00,84.75,84.78,84.54,84.59,23131.0,81.3198,81.3486,81.1183,81.1663,23131.0
2021-11-10 10:50:00,84.6,84.77,84.59,84.63,23248.0,81.1759,81.339,81.1663,81.2046,23248.0
2021-11-10 11:00:00,84.64,84.79,84.51,84.61,40651.0,81.2142,81.3582,81.0895,81.1854,40651.0
2021-11-10 11:10:00,84.59,84.72,84.56,84.71,24917.0,81.1663,81.291,81.1375,81.2814,24917.0
2021-11-10 11:20:00,84.68,84.78,84.58,84.58,27888.0,81.2526,81.3486,81.1567,81.1567,27888.0
2021-11-10 11:30:00,84.6,84.71,84.41,84.64,45161.0,81.1759,81.2814,80.9935,81.2142,45161.0
2021-11-10 11:40:00,84.65,84.7,84.49,84.56,27806.0,81.2238,81.2718,81.0703,81.1375,27806.0
2021-11-10 11:50:00,84.53,84.68,84.53,84.65,27453.0,81.1087,81.2526,81.1087,81.2238,27453.0
2021-11-10 12:00:00,84.65,84.71,84.57,84.58,28019.0,81.2238,81.2814,81.1471,81.1567,28019.0
2021-11-10 12:10:00,84.6,84.65,84.47,84.52,28906.0,81.1759,81.2238,81.0511,81.0991,28906.0
2021-11-10 12:20:00,84.51,84.56,84.37,84.38,29788.0,81.0895,81.1375,80.9552,80.9648,29788.0
2021-11-10 12:30:00,84.4,84.51,84.38,84.42,26240.0,80.9839,81.0895,80.9648,81.0031,26240.0
2021-11-10 12:40:00,84.43,84.44,84.04,84.09,59089.0,81.0127,81.0223,80.6385,80.6865,59089.0
2021-11-10 12:50:00,84.12,84.28,84.1,84.28,33742.0,80.7153,80.8688,80.6961,80.8688,33742.0
2021-11-10 13:00:00,84.28,84.31,83.83,83.95,116692.0,80.8688,80.8976,80.437,80.5522,116692.0
2021-11-10 13:10:00,83.92,84.14,83.68,83.71,81561.0,80.5234,80.7345,80.2931,80.3219,81561.0
2021-11-10 13:20:00,83.75,83.98,83.61,83.94,101686.0,80.3603,80.5809,80.2259,80.5426,101686.0
2021-11-10 13:30:00,83.94,84.08,83.84,83.84,43086.0,80.5426,80.6769,80.4466,80.4466,43086.0
2021-11-10 13:40:00,83.83,83.91,83.58,83.61,77222.0,80.437,80.5138,80.1971,80.2259,77222.0
2021-11-10 13:50:00,83.62,83.69,83.49,83.62,59862.0,80.2355,80.3027,80.1108,80.2355,59862.0
2021-11-10 14:00:00,83.57,83.57,83.26,83.39,94519.0,80.1875,80.1875,79.8901,80.0148,94519.0
2021-11-10 14:10:00,83.38,83.58,83.29,83.44,63782.0,80.0052,80.1971,79.9189,80.0628,63782.0
2021-11-10 14:20:00,83.44,83.55,83.1,83.11,108719.0,80.0628,80.1684,79.7366,79.7462,108719.0
2021-11-10 14:30:00,83.12,83.18,82.9,82.92,92665.0,79.7558,79.8133,79.5447,79.5639,92665.0
2021-11-10 14:40:00,82.9,83.22,82.72,83.18,91136.0,79.5447,79.8517,79.3719,79.8133,91136.0
2021-11-10 14:50:00,83.19,83.32,83.02,83.03,54019.0,79.8229,79.9477,79.6598,79.6694,54019.0
2021-11-10 15:00:00,83.06,83.2,82.92,83.07,77145.0,79.6982,79.8325,79.5639,79.7078,77145.0
2021-11-10 15:10:00,83.07,83.53,83.07,83.53,90481.0,79.7078,80.1492,79.7078,80.1492,90481.0
2021-11-10 15:20:00,83.55,83.62,83.33,83.46,56890.0,80.1684,80.2355,79.9573,80.082,56890.0
2021-11-10 15:30:00,83.48,83.54,83.24,83.3,49683.0,80.1012,80.1588,79.8709,79.9285,49683.0
2021-11-10 15:40:00,83.33,83.47,83.04,83.18,54729.0,79.9573,80.0916,79.679,79.8133,54729.0
2021-11-10 15:50:00,83.22,83.54,83.21,83.27,157359.0,79.8517,80.1588,79.8421,79.8997,157359.0
2021-11-11 09:30:00,83.36,83.39,82.59,82.73,119888.0,79.986,80.0148,79.2472,79.3815,119888.0
2021-11-11 09:40:00,82.71,82.95,82.55,82.91,77276.0,79.3624,79.5926,79.2088,79.5543,77276.0
2021-11-11 09:50:00,82.87,82.97,82.74,82.92,98008.0,79.5159,79.6118,79.3911,79.5639,98008.0
2021-11-11 10:00:00,82.93,82.93,82.6,82.63,86754.0,79.5734,79.5734,79.2568,79.2856,86754.0
2021-11-11 10:10:00,82.64,82.71,82.47,82.69,68350.0,79.2952,79.3624,79.1321,79.3432,68350.0
2021-11-11 10:20:00,82.68,82.8,82.55,82.62,33025.0,79.3336,79.4487,79.2088,79.276,33025.0
2021-11-11 10:30:00,82.62,82.75,82.45,82.65,77645.0,79.276,79.4007,79.1129,79.3048,77645.0
2021-11-11 10:40:00,82.66,82.75,82.54,82.71,80320.0,79.3144,79.4007,79.1992,79.3624,80320.0
2021-11-11 10:50:00,82.7,82.83,82.64,82.7,58436.0,79.3528,79.4775,79.2952,79.3528,58436.0
2021-11-11 11:00:00,82.7,82.78,82.62,82.68,33271.0,79.3528,79.4295,79.276,79.3336,33271.0
2021-11-11 11:10:00,82.68,82.8,82.67,82.74,26378.0,79.3336,79.4487,79.324,79.3911,26378.0
2021-11-11 11:20:00,82.74,82.79,82.61,82.62,27773.0,79.3911,79.4391,79.2664,79.276,27773.0
2021-11-11 11:30:00,82.63,82.97,82.59,82.96,42192.0,79.2856,79.6118,79.2472,79.6022,42192.0
2021-11-11 11:40:00,82.97,82.97,82.86,82.88,19710.0,79.6118,79.6118,79.5063,79.5255,19710.0
2021-11-11 11:50:00,82.88,82.89,82.73,82.75,22908.0,79.5255,79.5351,79.3815,79.4007,22908.0
2021-11-11 12:00:00,82.76,82.83,82.6,82.65,29532.0,79.4103,79.4775,79.2568,79.3048,29532.0
2021-11-11 12:10:00,82.64,82.68,82.39,82.48,42339.0,79.2952,79.3336,79.0553,79.1417,42339.0
2021-11-11 12:20:00,82.49,82.54,82.37,82.47,43317.0,79.1513,79.1992,79.0361,79.1321,43317.0
2021-11-11 12:30:00,82.46,82.68,82.44,82.66,32619.0,79.1225,79.3336,79.1033,79.3144,32619.0
2021-11-11 12:40:00,82.65,82.65,82.55,82.62,26496.0,79.3048,79.3048,79.2088,79.276,26496.0
2021-11-11 12:50:00,82.62,82.64,82.52,82.56,14980.0,79.276,79.2952,79.18,79.2184,14980.0
2021-11-11 13:00:00,82.56,82.56,82.24,82.25,44125.0,79.2184,79.2184,78.9114,78.921,44125.0
2021-11-11 13:10:00,82.25,82.39,82.25,82.35,25788.0,78.921,79.0553,78.921,79.0169,25788.0
2021-11-11 13:20:00,82.35,82.42,82.25,82.37,31713.0,79.0169,79.0841,78.921,79.0361,31713.0
2021-11-11 13:30:00,82.35,82.38,82.3,82.36,11296.0,79.0169,79.0457,78.9689,79.0265,11296.0
2021-11-11 13:40:00,82.37,82.43,82.32,82.38,24668.0,79.0361,79.0937,78.9881,79.0457,24668.0
2021-11-11 13:50:00,82.34,82.37,82.25,82.28,10840.0,79.0073,79.0361,78.921,78.9498,10840.0
2021-11-11 14:00:00,82.27,82.41,82.25,82.41,33665.0,78.9402,79.0745,78.921,79.0745,33665.0
2021-11-11 14:10:00,82.41,82.41,82.31,82.32,17932.0,79.0745,79.0745,78.9785,78.9881,17932.0
2021-11-11 14:20:00,82.31,82.36,82.22,82.23,19346.0,78.9785,79.0265,78.8922,78.9018,19346.0
2021-11-11 14:30:00,82.26,82.42,82.25,82.39,32208.0,78.9306,79.0841,78.921,79.0553,32208.0
2021-11-11 14:40:00,82.4,82.49,82.31,82.32,32734.0,79.0649,79.1513,78.9785,78.9881,32734.0
2021-11-11 14:50:00,82.33,82.34,82.26,82.3,26934.0,78.9977,79.0073,78.9306,78.9689,26934.0
2021-11-11 15:00:00,82.31,82.34,82.19,82.25,26481.0,78.9785,79.0073,78.8634,78.921,26481.0
2021-11-11 15:10:00,82.24,82.27,82.14,82.26,66779.0,78.9114,78.9402,78.8154,78.9306,66779.0
2021-11-11 15:20:00,82.25,82.42,82.22,82.34,39081.0,78.921,79.0841,78.8922,79.0073,39081.0
2021-11-11 15:30:00,82.34,82.38,82.22,82.37,18318.0,79.0073,79.0457,78.8922,79.0361,18318.0
2021-11-11 15:40:00,82.37,82.5,82.33,82.33,55331.0,79.0361,79.1609,78.9977,78.9977,55331.0
2021-11-11 15:50:00,82.35,82.45,82.1,82.16,62464.0,79.0169,79.1129,78.777,78.8346,62464.0
2021-11-12 09:30:00,82.99,83.06,82.69,82.76,151750.0,79.631,79.6982,79.3432,79.4103,151750.0
2021-11-12 09:40:00,82.82,82.91,82.64,82.64,84614.0,79.4679,79.5543,79.2952,79.2952,84614.0
2021-11-12 09:50:00,82.67,82.76,82.5,82.57,74297.0,79.324,79.4103,79.1609,79.228,74297.0
2021-11-12 10:00:00,82.53,82.88,82.51,82.85,93430.0,79.1896,79.5255,79.1704,79.4967,93430.0
2021-11-12 10:10:00,82.85,82.91,82.76,82.78,80131.0,79.4967,79.5543,79.4103,79.4295,80131.0
2021-11-12 10:20:00,82.78,82.79,82.34,82.38,100422.0,79.4295,79.4391,79.0073,79.0457,100422.0
2021-11-12 10:30:00,82.36,82.44,82.23,82.33,113440.0,79.0265,79.1033,78.9018,78.9977,113440.0
2021-11-12 10:40:00,82.35,82.53,82.34,82.5,30630.0,79.0169,79.1896,79.0073,79.1609,30630.0
2021-11-12 10:50:00,82.52,82.61,82.38,82.53,29276.0,79.18,79.2664,79.0457,79.1896,29276.0
2021-11-12 11:00:00,82.6,82.97,82.55,82.85,78439.0,79.2568,79.6118,79.2088,79.4967,78439.0
2021-11-12 11:10:00,82.85,83.37,82.81,83.36,82513.0,79.4967,79.9956,79.4583,79.986,82513.0
2021-11-12 11:20:00,83.35,83.42,83.15,83.19,76223.0,79.9764,80.0436,79.7845,79.8229,76223.0
2021-11-12 11:30:00,83.2,83.32,83.18,83.18,49007.0,79.8325,79.9477,79.8133,79.8133,49007.0
2021-11-12 11:40:00,83.2,83.29,83.15,83.18,34881.0,79.8325,79.9189,79.7845,79.8133,34881.0
2021-11-12 11:50:00,83.2,83.38,83.17,83.31,27286.0,79.8325,80.0052,79.8037,79.9381,27286.0
2021-11-12 12:00:00,83.32,83.48,83.3,83.31,48045.0,79.9477,80.1012,79.9285,79.9381,48045.0
2021-11-12 12:10:00,83.33,83.44,83.29,83.38,19203.0,79.9573,80.0628,79.9189,80.0052,19203.0
2021-11-12 12:20:00,83.39,83.42,83.29,83.36,14376.0,80.0148,80.0436,79.9189,79.986,14376.0
2021-11-12 12:30:00,83.36,83.36,83.23,83.23,15223.0,79.986,79.986,79.8613,79.8613,15223.0
2021-11-12 12:40:00,83.23,83.23,83.09,83.1,28057.0,79.8613,79.8613,79.727,79.7366,28057.0
2021-11-12 12:50:00,83.1,83.17,83.07,83.11,12381.0,79.7366,79.8037,79.7078,79.7462,12381.0
2021-11-12 13:00:00,83.13,83.13,82.95,82.97,49807.0,79.7654,79.7654,79.5926,79.6118,49807.0
2021-11-12 13:10:00,82.97,83.09,82.95,83.04,37358.0,79.6118,79.727,79.5926,79.679,37358.0
2021-11-12 13:20:00,83.04,83.08,82.96,83.01,42752.0,79.679,79.7174,79.6022,79.6502,42752.0
2021-11-12 13:30:00,83.03,83.16,82.99,83.15,17682.0,79.6694,79.7941,79.631,79.7845,17682.0
2021-11-12 13:40:00,83.14,83.15,83.06,83.08,17950.0,79.7749,79.7845,79.6982,79.7174,17950.0
2021-11-12 13:50:00,83.08,83.27,83.08,83.25,22527.0,79.7174,79.8997,79.7174,79.8805,22527.0
2021-11-12 14:00:00,83.26,83.27,83.1,83.17,20547.0,79.8901,79.8997,79.7366,79.8037,20547.0
2021-11-12 14:10:00,83.18,83.26,83.18,83.2,24556.0,79.8133,79.8901,79.8133,79.8325,24556.0
2021-11-12 14:20:00,83.21,83.21,83.03,83.05,14300.0,79.8421,79.8421,79.6694,79.6886,14300.0
2021-11-12 14:30:00,83.07,83.08,82.98,83.07,10341.0,79.7078,79.7174,79.6214,79.7078,10341.0
2021-11-12 14:40:00,83.05,83.09,83.02,83.09,15368.0,79.6886,79.727,79.6598,79.727,15368.0
2021-11-12 14:50:00,83.12,83.15,83.07,83.11,22196.0,79.7558,79.7845,79.7078,79.7462,22196.0
2021-11-12 15:00:00,83.1,83.19,83.07,83.18,20457.0,79.7366,79.8229,79.7078,79.8133,20457.0
2021-11-12 15:10:00,83.17,83.26,83.16,83.25,30212.0,79.8037,79.8901,79.7941,79.8805,30212.0
2021-11-12 15:20:00,83.26,83.37,83.26,83.37,20609.0,79.8901,79.9956,79.8901,79.9956,20609.0
2021-11-12 15:30:00,83.37,83.7,83.37,83.59,73379.0,79.9956,80.3123,79.9956,80.2067,73379.0
2021-11-12 15:40:00,83.6,83.63,83.35,83.37,51228.0,80.2163,80.2451,79.9764,79.9956,51228.0
2021-11-12 15:50:00,83.39,83.47,83.29,83.39,73765.0,80.0148,80.0916,79.9189,80.0148,73765.0
2021-11-15 09:30:00,84.31,84.37,84.09,84.26,169990.0,80.8976,80.9552,80.6865,80.8496,169990.0
2021-11-15 09:40:00,84.32,84.34,83.89,83.95,99429.0,80.9072,80.9264,80.4946,80.5522,99429.0
2021-11-15 09:50:00,83.96,84.14,83.73,84.13,95840.0,80.5618,80.7345,80.3411,80.7249,95840.0
2021-11-15 10:00:00,84.12,84.14,83.8,83.97,68586.0,80.7153,80.7345,80.4082,80.5714,68586.0
2021-11-15 10:10:00,83.94,84.04,83.81,83.92,42409.0,80.5426,80.6385,80.4178,80.5234,42409.0
2021-11-15 10:20:00,83.92,84.16,83.91,84.09,47624.0,80.5234,80.7537,80.5138,80.6865,47624.0
2021-11-15 10:30:00,84.08,84.14,83.98,84.11,47443.0,80.6769,80.7345,80.5809,80.7057,47443.0
2021-11-15 10:40:00,84.13,84.29,84.06,84.28,47392.0,80.7249,80.8784,80.6577,80.8688,47392.0
2021-11-15 10:50:00,84.28,84.38,84.09,84.1,47365.0,80.8688,80.9648,80.6865,80.6961,47365.0
2021-11-15 11:00:00,84.1,84.28,84.09,84.18,34007.0,80.6961,80.8688,80.6865,80.7729,34007.0
2021-11-15 11:10:00,84.15,84.23,84.07,84.15,20821.0,80.7441,80.8208,80.6673,80.7441,20821.0
2021-11-15 11:20:00,84.15,84.15,83.93,83.95,19395.0,80.7441,80.7441,80.533,80.5522,19395.0
2021-11-15 11:30:00,83.94,83.98,83.82,83.93,39971.0,80.5426,80.5809,80.4274,80.533,39971.0
2021-11-15 11:40:00,83.9,83.94,83.24,83.46,136339.0,80.5042,80.5426,79.8709,80.082,136339.0
2021-11-15 11:50:00,83.47,83.53,83.29,83.47,56912.0,80.0916,80.1492,79.9189,80.0916,56912.0
2021-11-15 12:00:00,83.45,83.59,83.41,83.59,34653.0,80.0724,80.2067,80.034,80.2067,34653.0
2021-11-15 12:10:00,83.59,83.61,83.45,83.46,47616.0,80.2067,80.2259,80.0724,80.082,47616.0
2021-11-15 12:20:00,83.47,83.55,83.31,83.46,54804.0,80.0916,80.1684,79.9381,80.082,54804.0
2021-11-15 12:30:00,83.45,83.62,83.44,83.57,39129.0,80.0724,80.2355,80.0628,80.1875,39129.0
2021-11-15 12:40:00,83.56,83.63,83.5,83.59,24640.0,80.1779,80.2451,80.1204,80.2067,24640.0
2021-11-15 12:50:00,83.56,83.72,83.56,83.7,19706.0,80.1779,80.3315,80.1779,80.3123,19706.0
2021-11-15 13:00:00,83.67,83.73,83.6,83.67,22722.0,80.2835,80.3411,80.2163,80.2835,22722.0
2021-11-15 13:10:00,83.7,83.75,83.63,83.65,18650.0,80.3123,80.3603,80.2451,80.2643,18650.0
2021-11-15 13:20:00,83.68,83.72,83.57,83.64,29612.0,80.2931,80.3315,80.1875,80.2547,29612.0
2021-11-15 13:30:00,83.64,83.64,83.53,83.55,13883.0,80.2547,80.2547,80.1492,80.1684,13883.0
2021-11-15 13:40:00,83.55,83.58,83.49,83.58,17792.0,80.1684,80.1971,80.1108,80.1971,17792.0
2021-11-15 13:50:00,83.57,83.61,83.56,83.57,15748.0,80.1875,80.2259,80.1779,80.1875,15748.0
2021-11-15 14:00:00,83.57,83.58,83.47,83.51,12909.0,80.1875,80.1971,80.0916,80.13,12909.0
2021-11-15 14:10:00,83.51,83.56,83.33,83.35,19030.0,80.13,80.1779,79.9573,79.9764,19030.0
2021-11-15 14:20:00,83.32,83.38,83.2,83.3,40264.0,79.9477,80.0052,79.8325,79.9285,40264.0
2021-11-15 14:30:00,83.3,83.4,83.27,83.38,14908.0,79.9285,80.0244,79.8997,80.0052,14908.0
2021-11-15 14:40:00,83.39,83.5,83.37,83.37,23934.0,80.0148,80.1204,79.9956,79.9956,23934.0
2021-11-15 14:50:00,83.41,83.45,83.36,83.39,13669.0,80.034,80.0724,79.986,80.0148,13669.0
2021-11-15 15:00:00,83.37,83.4,83.28,83.28,35686.0,79.9956,80.0244,79.9093,79.9093,35686.0
2021-11-15 15:10:00,83.28,83.35,83.21,83.29,16803.0,79.9093,79.9764,79.8421,79.9189,16803.0
2021-11-15 15:20:00,83.3,83.43,83.29,83.38,24495.0,79.9285,80.0532,79.9189,80.0052,24495.0
2021-11-15 15:30:00,83.38,83.38,83.19,83.2,29576.0,80.0052,80.0052,79.8229,79.8325,29576.0
2021-11-15 15:40:00,83.2,83.26,82.99,83.09,73452.0,79.8325,79.8901,79.631,79.727,73452.0
2021-11-15 15:50:00,83.07,83.38,82.97,83.38,77014.0,79.7078,80.0052,79.6118,80.0052,77014.0
2021-11-16 09:30:00,83.74,84.37,83.74,84.22,207064.0,80.3507,80.9552,80.3507,80.8112,207064.0
2021-11-16 09:40:00,84.22,84.63,84.14,84.62,169549.0,80.8112,81.2046,80.7345,81.195,169549.0
2021-11-16 09:50:00,84.64,84.81,84.38,84.53,192699.0,81.2142,81.3774,80.9648,81.1087,192699.0
2021-11-16 10:00:00,84.52,84.66,84.37,84.39,109023.0,81.0991,81.2334,80.9552,80.9744,109023.0
2021-11-16 10:10:00,84.38,84.49,84.28,84.34,76839.0,80.9648,81.0703,80.8688,80.9264,76839.0
2021-11-16 10:20:00,84.34,84.41,84.06,84.07,67060.0,80.9264,80.9935,80.6577,80.6673,67060.0
2021-11-16 10:30:00,84.07,84.29,84.07,84.1,55307.0,80.6673,80.8784,80.6673,80.6961,55307.0
2021-11-16 10:40:00,84.11,84.13,83.89,83.96,65571.0,80.7057,80.7249,80.4946,80.5618,65571.0
2021-11-16 10:50:00,83.93,84.02,83.91,84.02,45016.0,80.533,80.6193,80.5138,80.6193,45016.0
2021-11-16 11:00:00,84.03,84.3,84.03,84.29,43527.0,80.6289,80.888,80.6289,80.8784,43527.0
2021-11-16 11:10:00,84.3,84.63,84.29,84.63,77161.0,80.888,81.2046,80.8784,81.2046,77161.0
2021-11-16 11:20:00,84.64,84.86,84.61,84.67,93404.0,81.2142,81.4253,81.1854,81.243,93404.0
2021-11-16 11:30:00,84.69,84.81,84.62,84.7,41091.0,81.2622,81.3774,81.195,81.2718,41091.0
2021-11-16 11:40:00,84.7,84.77,84.57,84.6,28960.0,81.2718,81.339,81.1471,81.1759,28960.0
2021-11-16 11:50:00,84.55,84.64,84.48,84.63,44029.0,81.1279,81.2142,81.0607,81.2046,44029.0
2021-11-16 12:00:00,84.63,84.7,84.55,84.57,32245.0,81.2046,81.2718,81.1279,81.1471,32245.0
2021-11-16 12:10:00,84.58,84.68,84.55,84.67,28286.0,81.1567,81.2526,81.1279,81.243,28286.0
2021-11-16 12:20:00,84.67,84.72,84.57,84.62,25411.0,81.243,81.291,81.1471,81.195,25411.0
2021-11-16 12:30:00,84.61,84.73,84.58,84.72,8291.0,81.1854,81.3006,81.1567,81.291,8291.0
2021-11-16 12:40:00,84.71,84.94,84.7,84.85,36437.0,81.2814,81.5021,81.2718,81.4157,36437.0
2021-11-16 12:50:00,84.86,84.86,84.73,84.75,14457.0,81.4253,81.4253,81.3006,81.3198,14457.0
2021-11-16 13:00:00,84.74,84.8,84.7,84.78,17750.0,81.3102,81.3678,81.2718,81.3486,17750.0
2021-11-16 13:10:00,84.75,84.79,84.62,84.62,26124.0,81.3198,81.3582,81.195,81.195,26124.0
2021-11-16 13:20:00,84.62,84.73,84.62,84.72,17033.0,81.195,81.3006,81.195,81.291,17033.0
2021-11-16 13:30:00,84.73,84.82,84.73,84.81,19652.0,81.3006,81.3869,81.3006,81.3774,19652.0
2021-11-16 13:40:00,84.81,84.83,84.77,84.79,7300.0,81.3774,81.3965,81.339,81.3582,7300.0
2021-11-16 13:50:00,84.8,84.83,84.75,84.75,15749.0,81.3678,81.3965,81.3198,81.3198,15749.0
2021-11-16 14:00:00,84.75,84.77,84.68,84.69,9443.0,81.3198,81.339,81.2526,81.2622,9443.0
2021-11-16 14:10:00,84.67,84.68,84.5,84.55,17409.0,81.243,81.2526,81.0799,81.1279,17409.0
2021-11-16 14:20:00,84.56,84.56,84.37,84.45,12841.0,81.1375,81.1375,80.9552,81.0319,12841.0
2021-11-16 14:30:00,84.46,84.49,84.39,84.4,32865.0,81.0415,81.0703,80.9744,80.9839,32865.0
2021-11-16 14:40:00,84.4,84.41,84.21,84.22,21249.0,80.9839,80.9935,80.8016,80.8112,21249.0
2021-11-16 14:50:00,84.22,84.28,84.22,84.23,29647.0,80.8112,80.8688,80.8112,80.8208,29647.0
2021-11-16 15:00:00,84.22,84.28,84.21,84.25,21348.0,80.8112,80.8688,80.8016,80.84,21348.0
2021-11-16 15:10:00,84.25,84.32,84.19,84.27,42289.0,80.84,80.9072,80.7824,80.8592,42289.0
2021-11-16 15:20:00,84.27,84.31,84.14,84.16,25840.0,80.8592,80.8976,80.7345,80.7537,25840.0
2021-11-16 15:30:00,84.14,84.26,84.1,84.13,43609.0,80.7345,80.8496,80.6961,80.7249,43609.0
2021-11-16 15:40:00,84.12,84.2,83.93,83.93,68783.0,80.7153,80.792,80.533,80.533,68783.0
2021-11-16 15:50:00,83.93,84.05,83.66,83.81,106121.0,80.533,80.6481,80.2739,80.4178,106121.0
2021-11-17 09:30:00,83.45,83.47,83.1,83.32,139305.0,80.0724,80.0916,79.7366,79.9477,139305.0
2021-11-17 09:40:00,83.33,83.58,83.1,83.15,117751.0,79.9573,80.1971,79.7366,79.7845,117751.0
2021-11-17 09:50:00,83.15,83.17,82.58,82.74,161556.0,79.7845,79.8037,79.2376,79.3911,161556.0
2021-11-17 10:00:00,82.7,83.11,82.64,82.91,125257.0,79.3528,79.7462,79.2952,79.5543,125257.0
2021-11-17 10:10:00,82.92,83.06,82.81,82.82,45170.0,79.5639,79.6982,79.4583,79.4679,45170.0
2021-11-17 10:20:00,82.82,82.86,82.61,82.62,81677.0,79.4679,79.5063,79.2664,79.276,81677.0
2021-11-17 10:30:00,82.63,82.99,82.61,82.96,73632.0,79.2856,79.631,79.2664,79.6022,73632.0
2021-11-17 10:40:00,82.97,82.99,82.73,82.74,54447.0,79.6118,79.631,79.3815,79.3911,54447.0
2021-11-17 10:50:00,82.74,82.75,82.42,82.69,69318.0,79.3911,79.4007,79.0841,79.3432,69318.0
2021-11-17 11:00:00,82.69,82.72,82.52,82.66,40215.0,79.3432,79.3719,79.18,79.3144,40215.0
2021-11-17 11:10:00,82.68,82.69,82.58,82.6,29197.0,79.3336,79.3432,79.2376,79.2568,29197.0
2021-11-17 11:20:00,82.59,82.66,82.38,82.41,73566.0,79.2472,79.3144,79.0457,79.0745,73566.0
2021-11-17 11:30:00,82.41,82.55,82.37,82.54,55077.0,79.0745,79.2088,79.0361,79.1992,55077.0
2021-11-17 11:40:00,82.54,82.69,82.48,82.67,41303.0,79.1992,79.3432,79.1417,79.324,41303.0
2021-11-17 11:50:00,82.67,82.94,82.64,82.87,80325.0,79.324,79.583,79.2952,79.5159,80325.0
2021-11-17 12:00:00,82.87,82.9,82.56,82.6,44454.0,79.5159,79.5447,79.2184,79.2568,44454.0
2021-11-17 12:10:00,82.61,82.66,82.52,82.58,38365.0,79.2664,79.3144,79.18,79.2376,38365.0
2021-11-17 12:20:00,82.58,82.65,82.44,82.46,39657.0,79.2376,79.3048,79.1033,79.1225,39657.0
2021-11-17 12:30:00,82.45,82.67,82.33,82.66,44471.0,79.1129,79.324,78.9977,79.3144,44471.0
2021-11-17 12:40:00,82.66,82.71,82.55,82.71,59484.0,79.3144,79.3624,79.2088,79.3624,59484.0
2021-11-17 12:50:00,82.7,82.73,82.62,82.69,39354.0,79.3528,79.3815,79.276,79.3432,39354.0
2021-11-17 13:00:00,82.68,82.91,82.63,82.85,39098.0,79.3336,79.5543,79.2856,79.4967,39098.0
2021-11-17 13:10:00,82.85,82.87,82.69,82.75,52984.0,79.4967,79.5159,79.3432,79.4007,52984.0
2021-11-17 13:20:00,82.73,82.79,82.65,82.71,32765.0,79.3815,79.4391,79.3048,79.3624,32765.0
2021-11-17 13:30:00,82.68,82.71,82.6,82.71,13768.0,79.3336,79.3624,79.2568,79.3624,13768.0
2021-11-17 13:40:00,82.7,82.71,82.59,82.59,24750.0,79.3528,79.3624,79.2472,79.2472,24750.0
2021-11-17 13:50:00,82.6,82.69,82.6,82.67,25733.0,79.2568,79.3432,79.2568,79.324,25733.0
2021-11-17 14:00:00,82.66,82.75,82.63,82.66,32550.0,79.3144,79.4007,79.2856,79.3144,32550.0
2021-11-17 14:10:00,82.65,82.69,82.38,82.44,28625.0,79.3048,79.3432,79.0457,79.1033,28625.0
2021-11-17 14:20:00,82.42,82.42,82.2,82.27,80855.0,79.0841,79.0841,78.873,78.9402,80855.0
2021-11-17 14:30:00,82.23,82.37,82.17,82.34,52098.0,78.9018,79.0361,78.8442,79.0073,52098.0
2021-11-17 14:40:00,82.34,82.52,82.34,82.52,36078.0,79.0073,79.18,79.0073,79.18,36078.0
2021-11-17 14:50:00,82.51,82.54,82.45,82.52,43213.0,79.1704,79.1992,79.1129,79.18,43213.0
2021-11-17 15:00:00,82.54,82.58,82.4,82.53,33866.0,79.1992,79.2376,79.0649,79.1896,33866.0
2021-11-17 15:10:00,82.56,82.72,82.46,82.62,23334.0,79.2184,79.3719,79.1225,79.276,23334.0
2021-11-17 15:20:00,82.65,82.82,82.63,82.8,31745.0,79.3048,79.4679,79.2856,79.4487,31745.0
2021-11-17 15:30:00,82.79,82.87,82.67,82.81,30461.0,79.4391,79.5159,79.324,79.4583,30461.0
2021-11-17 15:40:00,82.79,82.9,82.66,82.7,41620.0,79.4391,79.5447,79.3144,79.3528,41620.0
2021-11-17 15:50:00,82.71,82.74,82.34,82.39,97972.0,79.3624,79.3911,79.0073,79.0553,97972.0
2021-11-18 09:30:00,82.47,82.5,82.01,82.08,112130.0,79.1321,79.1609,78.6907,78.7578,112130.0
2021-11-18 09:40:00,82.11,82.3,82.03,82.06,142998.0,78.7866,78.9689,78.7099,78.7387,142998.0
2021-11-18 09:50:00,82.07,82.07,81.61,81.64,127655.0,78.7483,78.7483,78.3069,78.3357,127655.0
2021-11-18 10:00:00,81.64,81.64,81.11,81.11,134263.0,78.3357,78.3357,77.8271,77.8271,134263.0
2021-11-18 10:10:00,81.11,81.11,80.61,80.62,248003.0,77.8271,77.8271,77.3473,77.3569,248003.0
2021-11-18 10:20:00,80.63,80.87,80.49,80.77,125415.0,77.3665,77.5968,77.2322,77.5009,125415.0
2021-11-18 10:30:00,80.77,81.26,80.77,81.09,120402.0,77.5009,77.971,77.5009,77.8079,120402.0
2021-11-18 10:40:00,81.13,81.19,80.95,81.1,95994.0,77.8463,77.9039,77.6736,77.8175,95994.0
2021-11-18 10:50:00,81.1,81.19,81.01,81.17,64367.0,77.8175,77.9039,77.7312,77.8847,64367.0
2021-11-18 11:00:00,81.18,81.36,81.08,81.31,118847.0,77.8943,78.067,77.7983,78.019,118847.0
2021-11-18 11:10:00,81.3,81.54,81.27,81.4,63134.0,78.0094,78.2397,77.9806,78.1054,63134.0
2021-11-18 11:20:00,81.42,81.49,81.35,81.4,20503.0,78.1246,78.1917,78.0574,78.1054,20503.0
2021-11-18 11:30:00,81.43,81.87,81.39,81.76,114136.0,78.1342,78.5563,78.0958,78.4508,114136.0
2021-11-18 11:40:00,81.76,81.81,81.68,81.71,46829.0,78.4508,78.4988,78.374,78.4028,46829.0
2021-11-18 11:50:00,81.71,81.8,81.65,81.79,39382.0,78.4028,78.4892,78.3453,78.4796,39382.0
2021-11-18 12:00:00,81.78,82.08,81.78,82.05,57863.0,78.47,78.7578,78.47,78.7291,57863.0
2021-11-18 12:10:00,82.09,82.18,82.06,82.06,40487.0,78.7674,78.8538,78.7387,78.7387,40487.0
2021-11-18 12:20:00,82.07,82.32,82.04,82.24,38534.0,78.7483,78.9881,78.7195,78.9114,38534.0
2021-11-18 12:30:00,82.25,82.3,82.06,82.11,42965.0,78.921,78.9689,78.7387,78.7866,42965.0
2021-11-18 12:40:00,82.13,82.18,81.85,81.95,78909.0,78.8058,78.8538,78.5372,78.6331,78909.0
2021-11-18 12:50:00,81.95,81.97,81.8,81.87,41062.0,78.6331,78.6523,78.4892,78.5563,41062.0
2021-11-18 13:00:00,81.91,82.05,81.88,82.03,22978.0,78.5947,78.7291,78.5659,78.7099,22978.0
2021-11-18 13:10:00,82.04,82.14,81.95,81.95,20190.0,78.7195,78.8154,78.6331,78.6331,20190.0
2021-11-18 13:20:00,81.95,81.99,81.88,81.98,21765.0,78.6331,78.6715,78.5659,78.6619,21765.0
2021-11-18 13:30:00,81.99,82.03,81.91,82.02,20276.0,78.6715,78.7099,78.5947,78.7003,20276.0
2021-11-18 13:40:00,82.01,82.21,82.0,82.2,19229.0,78.6907,78.8826,78.6811,78.873,19229.0
2021-11-18 13:50:00,82.2,82.2,82.03,82.11,15876.0,78.873,78.873,78.7099,78.7866,15876.0
2021-11-18 14:00:00,82.13,82.13,81.96,81.99,41729.0,78.8058,78.8058,78.6427,78.6715,41729.0
2021-11-18 14:10:00,82.0,82.03,81.93,81.99,21396.0,78.6811,78.7099,78.6139,78.6715,21396.0
2021-11-18 14:20:00,81.95,82.01,81.86,81.95,22321.0,78.6331,78.6907,78.5468,78.6331,22321.0
2021-11-18 14:30:00,81.93,82.04,81.84,81.95,30906.0,78.6139,78.7195,78.5276,78.6331,30906.0
2021-11-18 14:40:00,81.97,82.08,81.94,82.04,25359.0,78.6523,78.7578,78.6235,78.7195,25359.0
2021-11-18 14:50:00,82.04,82.17,82.02,82.14,18100.0,78.7195,78.8442,78.7003,78.8154,18100.0
2021-11-18 15:00:00,82.14,82.21,82.05,82.18,21322.0,78.8154,78.8826,78.7291,78.8538,21322.0
2021-11-18 15:10:00,82.17,82.19,81.98,82.01,25107.0,78.8442,78.8634,78.6619,78.6907,25107.0
2021-11-18 15:20:00,82.01,82.17,82.0,82.13,27863.0,78.6907,78.8442,78.6811,78.8058,27863.0
2021-11-18 15:30:00,82.12,82.13,81.96,82.0,37813.0,78.7962,78.8058,78.6427,78.6811,37813.0
2021-11-18 15:40:00,82.01,82.15,81.97,82.02,43082.0,78.6907,78.825,78.6523,78.7003,43082.0
2021-11-18 15:50:00,82.0,82.13,81.87,82.04,118361.0,78.6811,78.8058,78.5563,78.7195,118361.0
2021-11-19 09:30:00,81.46,81.47,80.4,80.55,339702.0,78.1629,78.1725,77.1458,77.2898,339702.0
2021-11-19 09:40:00,80.56,80.83,80.42,80.64,132191.0,77.2994,77.5584,77.165,77.3761,132191.0
2021-11-19 09:50:00,80.67,80.81,80.42,80.77,113592.0,77.4049,77.5393,77.165,77.5009,113592.0
2021-11-19 10:00:00,80.78,80.78,80.06,80.37,167402.0,77.5105,77.5105,76.8196,77.1171,167402.0
2021-11-19 10:10:00,80.36,80.51,80.24,80.36,89816.0,77.1075,77.2514,76.9923,77.1075,89816.0
2021-11-19 10:20:00,80.35,80.41,80.17,80.17,73228.0,77.0979,77.1554,76.9252,76.9252,73228.0
2021-11-19 10:30:00,80.15,80.38,80.09,80.38,93642.0,76.906,77.1267,76.8484,77.1267,93642.0
2021-11-19 10:40:00,80.39,80.54,80.38,80.46,73778.0,77.1363,77.2802,77.1267,77.2034,73778.0
2021-11-19 10:50:00,80.48,80.53,80.25,80.36,73746.0,77.2226,77.2706,77.0019,77.1075,73746.0
2021-11-19 11:00:00,80.36,80.64,80.34,80.58,92105.0,77.1075,77.3761,77.0883,77.3186,92105.0
2021-11-19 11:10:00,80.58,80.92,80.54,80.88,120318.0,77.3186,77.6448,77.2802,77.6064,120318.0
2021-11-19 11:20:00,80.89,80.9,80.79,80.86,68298.0,77.616,77.6256,77.5201,77.5872,68298.0
2021-11-19 11:30:00,80.86,80.88,80.7,80.7,90911.0,77.5872,77.6064,77.4337,77.4337,90911.0
2021-11-19 11:40:00,80.73,80.86,80.69,80.73,22283.0,77.4625,77.5872,77.4241,77.4625,22283.0
2021-11-19 11:50:00,80.72,80.74,80.62,80.66,28138.0,77.4529,77.4721,77.3569,77.3953,28138.0
2021-11-19 12:00:00,80.7,80.73,80.64,80.71,10720.0,77.4337,77.4625,77.3761,77.4433,10720.0
2021-11-19 12:10:00,80.7,80.89,80.69,80.72,46069.0,77.4337,77.616,77.4241,77.4529,46069.0
2021-11-19 12:20:00,80.71,80.83,80.67,80.78,22820.0,77.4433,77.5584,77.4049,77.5105,22820.0
2021-11-19 12:30:00,80.78,81.03,80.77,80.9,75364.0,77.5105,77.7503,77.5009,77.6256,75364.0
2021-11-19 12:40:00,80.9,80.96,80.77,80.93,64809.0,77.6256,77.6832,77.5009,77.6544,64809.0
2021-11-19 12:50:00,80.91,81.04,80.9,80.94,36160.0,77.6352,77.7599,77.6256,77.664,36160.0
2021-11-19 13:00:00,80.96,80.96,80.82,80.83,60774.0,77.6832,77.6832,77.5488,77.5584,60774.0
2021-11-19 13:10:00,80.83,80.85,80.6,80.71,61880.0,77.5584,77.5776,77.3378,77.4433,61880.0
2021-11-19 13:20:00,80.71,80.71,80.3,80.3,67136.0,77.4433,77.4433,77.0499,77.0499,67136.0
2021-11-19 13:30:00,80.29,80.32,79.89,79.98,170558.0,77.0403,77.0691,76.6565,76.7428,170558.0
2021-11-19 13:40:00,79.96,80.03,79.78,80.01,117780.0,76.7237,76.7908,76.5509,76.7716,117780.0
2021-11-19 13:50:00,80.02,80.27,80.02,80.26,59378.0,76.7812,77.0211,76.7812,77.0115,59378.0
2021-11-19 14:00:00,80.28,80.44,80.26,80.44,67193.0,77.0307,77.1842,77.0115,77.1842,67193.0
2021-11-19 14:10:00,80.42,80.46,80.37,80.42,44761.0,77.165,77.2034,77.1171,77.165,44761.0
2021-11-19 14:20:00,80.4,80.44,80.17,80.18,40965.0,77.1458,77.1842,76.9252,76.9348,40965.0
2021-11-19 14:30:00,80.19,80.23,80.04,80.13,40574.0,76.9443,76.9827,76.8004,76.8868,40574.0
2021-11-19 14:40:00,80.14,80.19,80.08,80.17,23873.0,76.8964,76.9443,76.8388,76.9252,23873.0
2021-11-19 14:50:00,80.19,80.27,80.15,80.17,28511.0,76.9443,77.0211,76.906,76.9252,28511.0
2021-11-19 15:00:00,80.21,80.29,80.17,80.23,26520.0,76.9635,77.0403,76.9252,76.9827,26520.0
2021-11-19 15:10:00,80.22,80.24,80.04,80.09,48909.0,76.9731,76.9923,76.8004,76.8484,48909.0
2021-11-19 15:20:00,80.11,80.2,80.06,80.17,47855.0,76.8676,76.9539,76.8196,76.9252,47855.0
2021-11-19 15:30:00,80.17,80.32,80.13,80.22,41671.0,76.9252,77.0691,76.8868,76.9731,41671.0
2021-11-19 15:40:00,80.2,80.25,79.97,80.19,123705.0,76.9539,77.0019,76.7333,76.9443,123705.0
2021-11-19 15:50:00,80.12,80.24,79.97,80.14,171423.0,76.8772,76.9923,76.7333,76.8964,171423.0
2021-11-22 09:30:00,81.21,81.47,80.75,81.22,210159.0,77.9231,78.1725,77.4817,77.9327,210159.0
2021-11-22 09:40:00,81.22,81.83,80.94,81.83,190581.0,77.9327,78.518,77.664,78.518,190581.0
2021-11-22 09:50:00,81.83,82.07,81.7,82.02,137899.0,78.518,78.7483,78.3932,78.7003,137899.0
2021-11-22 10:00:00,82.06,82.33,82.03,82.15,204507.0,78.7387,78.9977,78.7099,78.825,204507.0
2021-11-22 10:10:00,82.14,82.16,81.95,81.97,115447.0,78.8154,78.8346,78.6331,78.6523,115447.0
2021-11-22 10:20:00,81.98,82.07,81.83,81.85,93534.0,78.6619,78.7483,78.518,78.5372,93534.0
2021-11-22 10:30:00,81.88,82.08,81.84,81.85,97828.0,78.5659,78.7578,78.5276,78.5372,97828.0
2021-11-22 10:40:00,81.83,81.86,81.69,81.78,88578.0,78.518,78.5468,78.3836,78.47,88578.0
2021-11-22 10:50:00,81.73,81.91,81.72,81.83,70365.0,78.422,78.5947,78.4124,78.518,70365.0
2021-11-22 11:00:00,81.84,81.91,81.69,81.8,97035.0,78.5276,78.5947,78.3836,78.4892,97035.0
2021-11-22 11:10:00,81.8,82.07,81.8,82.02,86987.0,78.4892,78.7483,78.4892,78.7003,86987.0
2021-11-22 11:20:00,82.01,82.26,82.01,82.19,128780.0,78.6907,78.9306,78.6907,78.8634,128780.0
2021-11-22 11:30:00,82.19,82.28,82.13,82.22,93784.0,78.8634,78.9498,78.8058,78.8922,93784.0
2021-11-22 11:40:00,82.22,82.3,82.1,82.11,130258.0,78.8922,78.9689,78.777,78.7866,130258.0
2021-11-22 11:50:00,82.11,82.14,81.24,81.54,279121.0,78.7866,78.8154,77.9518,78.2397,279121.0
2021-11-22 12:00:00,81.54,82.0,81.47,81.94,207107.0,78.2397,78.6811,78.1725,78.6235,207107.0
2021-11-22 12:10:00,81.93,82.02,81.69,81.75,63356.0,78.6139,78.7003,78.3836,78.4412,63356.0
2021-11-22 12:20:00,81.78,81.83,81.49,81.75,88435.0,78.47,78.518,78.1917,78.4412,88435.0
2021-11-22 12:30:00,81.74,81.81,81.63,81.76,55744.0,78.4316,78.4988,78.3261,78.4508,55744.0
2021-11-22 12:40:00,81.77,81.82,81.62,81.65,47110.0,78.4604,78.5084,78.3165,78.3453,47110.0
2021-11-22 12:50:00,81.65,81.65,81.45,81.48,56108.0,78.3453,78.3453,78.1533,78.1821,56108.0
2021-11-22 13:00:00,81.46,81.65,81.38,81.52,66354.0,78.1629,78.3453,78.0862,78.2205,66354.0
2021-11-22 13:10:00,81.52,81.65,81.51,81.65,28570.0,78.2205,78.3453,78.2109,78.3453,28570.0
2021-11-22 13:20:00,81.6,81.69,81.58,81.59,16045.0,78.2973,78.3836,78.2781,78.2877,16045.0
2021-11-22 13:30:00,81.62,81.72,81.58,81.58,21762.0,78.3165,78.4124,78.2781,78.2781,21762.0
2021-11-22 13:40:00,81.57,81.58,81.47,81.53,23227.0,78.2685,78.2781,78.1725,78.2301,23227.0
2021-11-22 13:50:00,81.52,81.66,81.52,81.61,28501.0,78.2205,78.3548,78.2205,78.3069,28501.0
2021-11-22 14:00:00,81.61,81.8,81.5,81.77,38080.0,78.3069,78.4892,78.2013,78.4604,38080.0
2021-11-22 14:10:00,81.75,81.81,81.7,81.72,34485.0,78.4412,78.4988,78.3932,78.4124,34485.0
2021-11-22 14:20:00,81.72,81.77,81.63,81.76,27552.0,78.4124,78.4604,78.3261,78.4508,27552.0
2021-11-22 14:30:00,81.76,81.93,81.73,81.88,36358.0,78.4508,78.6139,78.422,78.5659,36358.0
2021-11-22 14:40:00,81.83,81.93,81.83,81.92,48669.0,78.518,78.6139,78.518,78.6043,48669.0
2021-11-22 14:50:00,81.93,82.11,81.92,82.08,23498.0,78.6139,78.7866,78.6043,78.7578,23498.0
2021-11-22 15:00:00,82.12,82.31,82.05,82.26,33951.0,78.7962,78.9785,78.7291,78.9306,33951.0
2021-11-22 15:10:00,82.26,82.39,82.08,82.1,53538.0,78.9306,79.0553,78.7578,78.777,53538.0
2021-11-22 15:20:00,82.11,82.13,81.98,82.0,31190.0,78.7866,78.8058,78.6619,78.6811,31190.0
2021-11-22 15:30:00,81.99,81.99,81.86,81.89,30783.0,78.6715,78.6715,78.5468,78.5755,30783.0
2021-11-22 15:40:00,81.89,81.91,81.2,81.21,81756.0,78.5755,78.5947,77.9135,77.9231,81756.0
2021-11-22 15:50:00,81.24,81.24,80.28,80.34,136245.0,77.9518,77.9518,77.0307,77.0883,136245.0
2021-11-23 09:30:00,80.35,80.81,79.75,80.07,286256.0,77.0979,77.5393,76.5222,76.8292,286256.0
2021-11-23 09:40:00,80.02,81.03,80.01,80.89,180987.0,76.7812,77.7503,76.7716,77.616,180987.0
2021-11-23 09:50:00,80.9,81.24,80.69,80.9,126667.0,77.6256,77.9518,77.4241,77.6256,126667.0
2021-11-23 10:00:00,80.94,80.96,80.29,80.43,186303.0,77.664,77.6832,77.0403,77.1746,186303.0
2021-11-23 10:10:00,80.43,80.69,80.22,80.51,195090.0,77.1746,77.4241,76.9731,77.2514,195090.0
2021-11-23 10:20:00,80.52,80.56,80.04,80.12,131633.0,77.261,77.2994,76.8004,76.8772,131633.0
2021-11-23 10:30:00,80.07,80.34,79.76,79.81,222037.0,76.8292,77.0883,76.5318,76.5797,222037.0
2021-11-23 10:40:00,79.82,80.18,79.82,80.11,126260.0,76.5893,76.9348,76.5893,76.8676,126260.0
2021-11-23 10:50:00,80.1,80.25,79.95,80.01,81452.0,76.858,77.0019,76.7141,76.7716,81452.0
2021-11-23 11:00:00,80.01,80.12,79.79,80.04,128891.0,76.7716,76.8772,76.5605,76.8004,128891.0
2021-11-23 11:10:00,80.03,80.54,80.02,80.35,112691.0,76.7908,77.2802,76.7812,77.0979,112691.0
2021-11-23 11:20:00,80.35,80.75,80.34,80.56,72155.0,77.0979,77.4817,77.0883,77.2994,72155.0
2021-11-23 11:30:00,80.56,80.75,80.3,80.62,87749.0,77.2994,77.4817,77.0499,77.3569,87749.0
2021-11-23 11:40:00,80.62,80.83,80.41,80.78,97929.0,77.3569,77.5584,77.1554,77.5105,97929.0
2021-11-23 11:50:00,80.76,80.82,80.46,80.53,63693.0,77.4913,77.5488,77.2034,77.2706,63693.0
2021-11-23 12:00:00,80.52,80.6,80.12,80.21,72267.0,77.261,77.3378,76.8772,76.9635,72267.0
2021-11-23 12:10:00,80.25,80.36,79.94,79.99,72100.0,77.0019,77.1075,76.7045,76.7524,72100.0
2021-11-23 12:20:00,79.99,80.58,79.97,80.52,106192.0,76.7524,77.3186,76.7333,77.261,106192.0
2021-11-23 12:30:00,80.52,80.72,80.44,80.5,70042.0,77.261,77.4529,77.1842,77.2418,70042.0
2021-11-23 12:40:00,80.48,80.56,80.32,80.39,43686.0,77.2226,77.2994,77.0691,77.1363,43686.0
2021-11-23 12:50:00,80.37,80.41,80.12,80.18,34163.0,77.1171,77.1554,76.8772,76.9348,34163.0
2021-11-23 13:00:00,80.17,80.41,80.09,80.38,57065.0,76.9252,77.1554,76.8484,77.1267,57065.0
2021-11-23 13:10:00,80.32,80.46,80.19,80.21,31001.0,77.0691,77.2034,76.9443,76.9635,31001.0
2021-11-23 13:20:00,80.21,80.65,80.21,80.53,61062.0,76.9635,77.3857,76.9635,77.2706,61062.0
2021-11-23 13:30:00,80.51,80.62,80.37,80.56,58426.0,77.2514,77.3569,77.1171,77.2994,58426.0
2021-11-23 13:40:00,80.54,80.86,80.42,80.76,54586.0,77.2802,77.5872,77.165,77.4913,54586.0
2021-11-23 13:50:00,80.77,81.26,80.77,80.96,106985.0,77.5009,77.971,77.5009,77.6832,106985.0
2021-11-23 14:00:00,80.95,81.18,80.91,81.15,73154.0,77.6736,77.8943,77.6352,77.8655,73154.0
2021-11-23 14:10:00,81.16,81.18,80.83,80.84,61447.0,77.8751,77.8943,77.5584,77.568,61447.0
2021-11-23 14:20:00,80.84,81.13,80.83,80.99,46885.0,77.568,77.8463,77.5584,77.712,46885.0
2021-11-23 14:30:00,80.98,81.09,80.71,80.84,51019.0,77.7024,77.8079,77.4433,77.568,51019.0
2021-11-23 14:40:00,80.85,81.48,80.85,81.48,72741.0,77.5776,78.1821,77.5776,78.1821,72741.0
2021-11-23 14:50:00,81.47,81.63,81.21,81.48,103270.0,78.1725,78.3261,77.9231,78.1821,103270.0
2021-11-23 15:00:00,81.51,81.57,81.27,81.55,65656.0,78.2109,78.2685,77.9806,78.2493,65656.0
2021-11-23 15:10:00,81.54,81.54,81.11,81.11,58990.0,78.2397,78.2397,77.8271,77.8271,58990.0
2021-11-23 15:20:00,81.17,81.37,81.08,81.21,51902.0,77.8847,78.0766,77.7983,77.9231,51902.0
2021-11-23 15:30:00,81.21,81.56,81.14,81.45,65774.0,77.9231,78.2589,77.8559,78.1533,65774.0
2021-11-23 15:40:00,81.46,81.63,81.33,81.39,76485.0,78.1629,78.3261,78.0382,78.0958,76485.0
2021-11-23 15:50:00,81.41,81.79,81.41,81.6,212963.0,78.115,78.4796,78.115,78.2973,212963.0
2021-11-24 09:30:00,80.22,81.03,80.04,80.66,356555.0,76.9731,77.7503,76.8004,77.3953,356555.0
2021-11-24 09:40:00,80.63,80.73,80.32,80.52,272633.0,77.3665,77.4625,77.0691,77.261,272633.0
2021-11-24 09:50:00,80.52,80.67,80.31,80.65,184824.0,77.261,77.4049,77.0595,77.3857,184824.0
2021-11-24 10:00:00,80.6,81.0,80.34,80.66,289796.0,77.3378,77.7216,77.0883,77.3953,289796.0
2021-11-24 10:10:00,80.66,80.87,80.53,80.79,107410.0,77.3953,77.5968,77.2706,77.5201,107410.0
2021-11-24 10:20:00,80.79,81.04,80.71,80.97,138683.0,77.5201,77.7599,77.4433,77.6928,138683.0
2021-11-24 10:30:00,80.99,81.01,80.7,80.91,117524.0,77.712,77.7312,77.4337,77.6352,117524.0
2021-11-24 10:40:00,80.89,80.91,80.57,80.72,121196.0,77.616,77.6352,77.309,77.4529,121196.0
2021-11-24 10:50:00,80.73,81.02,80.73,80.92,110065.0,77.4625,77.7408,77.4625,77.6448,110065.0
2021-11-24 11:00:00,80.92,81.11,80.88,81.08,118506.0,77.6448,77.8271,77.6064,77.7983,118506.0
2021-11-24 11:10:00,81.1,81.26,81.1,81.15,92986.0,77.8175,77.971,77.8175,77.8655,92986.0
2021-11-24 11:20:00,81.15,81.24,81.04,81.2,79075.0,77.8655,77.9518,77.7599,77.9135,79075.0
2021-11-24 11:30:00,81.21,81.33,80.82,80.91,114574.0,77.9231,78.0382,77.5488,77.6352,114574.0
2021-11-24 11:40:00,80.9,81.07,80.81,81.04,72137.0,77.6256,77.7887,77.5393,77.7599,72137.0
2021-11-24 11:50:00,81.05,81.1,80.83,80.89,66806.0,77.7695,77.8175,77.5584,77.616,66806.0
2021-11-24 12:00:00,80.87,80.94,80.75,80.81,62692.0,77.5968,77.664,77.4817,77.5393,62692.0
2021-11-24 12:10:00,80.82,80.98,80.78,80.86,80105.0,77.5488,77.7024,77.5105,77.5872,80105.0
2021-11-24 12:20:00,80.85,80.88,80.77,80.84,35435.0,77.5776,77.6064,77.5009,77.568,35435.0
2021-11-24 12:30:00,80.87,81.06,80.87,81.01,47212.0,77.5968,77.7791,77.5968,77.7312,47212.0
2021-11-24 12:40:00,81.01,81.19,80.98,81.19,25822.0,77.7312,77.9039,77.7024,77.9039,25822.0
2021-11-24 12:50:00,81.2,81.28,81.12,81.28,49575.0,77.9135,77.9902,77.8367,77.9902,49575.0
2021-11-24 13:00:00,81.27,81.39,81.24,81.34,63340.0,77.9806,78.0958,77.9518,78.0478,63340.0
2021-11-24 13:10:00,81.35,81.45,81.34,81.39,44641.0,78.0574,78.1533,78.0478,78.0958,44641.0
2021-11-24 13:20:00,81.38,81.41,81.32,81.35,28702.0,78.0862,78.115,78.0286,78.0574,28702.0
2021-11-24 13:30:00,81.36,81.39,81.21,81.27,72635.0,78.067,78.0958,77.9231,77.9806,72635.0
2021-11-24 13:40:00,81.28,81.31,81.17,81.29,23607.0,77.9902,78.019,77.8847,77.9998,23607.0
2021-11-24 13:50:00,81.29,81.29,81.16,81.17,18887.0,77.9998,77.9998,77.8751,77.8847,18887.0
2021-11-24 14:00:00,81.19,81.38,80.83,80.88,161672.0,77.9039,78.0862,77.5584,77.6064,161672.0
2021-11-24 14:10:00,80.89,81.11,80.64,81.08,161029.0,77.616,77.8271,77.3761,77.7983,161029.0
2021-11-24 14:20:00,81.09,81.12,80.89,80.9,57856.0,77.8079,77.8367,77.616,77.6256,57856.0
2021-11-24 14:30:00,80.92,81.1,80.92,81.04,46843.0,77.6448,77.8175,77.6448,77.7599,46843.0
2021-11-24 14:40:00,80.98,81.28,80.95,81.19,55082.0,77.7024,77.9902,77.6736,77.9039,55082.0
2021-11-24 14:50:00,81.19,81.37,81.19,81.21,55801.0,77.9039,78.0766,77.9039,77.9231,55801.0
2021-11-24 15:00:00,81.21,81.44,81.11,81.44,63238.0,77.9231,78.1438,77.8271,78.1438,63238.0
2021-11-24 15:10:00,81.44,81.54,81.37,81.47,84901.0,78.1438,78.2397,78.0766,78.1725,84901.0
2021-11-24 15:20:00,81.48,81.6,81.44,81.57,37104.0,78.1821,78.2973,78.1438,78.2685,37104.0
2021-11-24 15:30:00,81.58,81.59,81.36,81.55,123230.0,78.2781,78.2877,78.067,78.2493,123230.0
2021-11-24 15:40:00,81.54,81.54,81.38,81.41,84810.0,78.2397,78.2397,78.0862,78.115,84810.0
2021-11-24 15:50:00,81.43,81.67,81.37,81.55,148062.0,78.1342,78.3644,78.0766,78.2493,148062.0
2021-11-26 09:30:00,76.26,77.07,75.76,76.61,820562.0,73.1734,73.9506,72.6936,73.5092,820562.0
2021-11-26 09:40:00,76.61,76.62,75.13,75.29,571424.0,73.5092,73.5188,72.0891,72.2427,571424.0
2021-11-26 09:50:00,75.3,75.68,75.16,75.53,415923.0,72.2523,72.6169,72.1179,72.473,415923.0
2021-11-26 10:00:00,75.52,75.61,75.1,75.32,314123.0,72.4634,72.5497,72.0604,72.2715,314123.0
2021-11-26 10:10:00,75.33,75.36,74.69,75.06,341663.0,72.2811,72.3098,71.667,72.022,341663.0
2021-11-26 10:20:00,75.06,75.61,75.03,75.59,221190.0,72.022,72.5497,71.9932,72.5305,221190.0
2021-11-26 10:30:00,75.59,75.89,75.19,75.73,174205.0,72.5305,72.8184,72.1467,72.6649,174205.0
2021-11-26 10:40:00,75.74,75.92,75.31,75.6,170823.0,72.6745,72.8472,72.2619,72.5401,170823.0
2021-11-26 10:50:00,75.59,75.64,75.06,75.32,130778.0,72.5305,72.5785,72.022,72.2715,130778.0
2021-11-26 11:00:00,75.28,75.35,74.86,75.28,204768.0,72.2331,72.3002,71.8301,72.2331,204768.0
2021-11-26 11:10:00,75.26,75.36,74.42,74.5,237172.0,72.2139,72.3098,71.4079,71.4846,237172.0
2021-11-26 11:20:00,74.51,74.6,74.27,74.57,195510.0,71.4942,71.5806,71.264,71.5518,195510.0
2021-11-26 11:30:00,74.56,74.99,74.41,74.95,193281.0,71.5422,71.9548,71.3983,71.9164,193281.0
2021-11-26 11:40:00,74.95,75.11,74.73,74.89,142185.0,71.9164,72.07,71.7053,71.8589,142185.0
2021-11-26 11:50:00,74.89,75.02,74.59,74.84,131523.0,71.8589,71.9836,71.571,71.8109,131523.0
2021-11-26 12:00:00,74.83,75.45,74.8,75.39,134827.0,71.8013,72.3962,71.7725,72.3386,134827.0
2021-11-26 12:10:00,75.38,75.63,75.18,75.2,114820.0,72.329,72.5689,72.1371,72.1563,114820.0
2021-11-26 12:20:00,75.2,75.98,75.14,75.94,170031.0,72.1563,72.9047,72.0987,72.8664,170031.0
2021-11-26 12:30:00,75.9,76.55,75.85,76.41,239103.0,72.828,73.4517,72.78,73.3173,239103.0
2021-11-26 12:40:00,76.41,76.47,75.59,75.61,220396.0,73.3173,73.3749,72.5305,72.5497,220396.0
2021-11-26 12:50:00,75.59,76.04,74.79,75.44,325521.0,72.5305,72.9623,71.7629,72.3866,325521.0
2021-11-29 09:30:00,77.7,77.82,76.62,76.66,428840.0,74.5551,74.6703,73.5188,73.5572,428840.0
2021-11-29 09:40:00,76.68,76.68,76.14,76.26,311172.0,73.5764,73.5764,73.0583,73.1734,311172.0
2021-11-29 09:50:00,76.23,76.32,75.98,76.17,245312.0,73.1446,73.231,72.9047,73.0871,245312.0
2021-11-29 10:00:00,76.16,76.38,75.79,76.09,180589.0,73.0775,73.2886,72.7224,73.0103,180589.0
2021-11-29 10:10:00,76.09,76.25,75.88,76.2,177616.0,73.0103,73.1638,72.8088,73.1158,177616.0
2021-11-29 10:20:00,76.23,76.25,75.6,75.64,115505.0,73.1446,73.1638,72.5401,72.5785,115505.0
2021-11-29 10:30:00,75.61,75.86,75.34,75.52,135021.0,72.5497,72.7896,72.2906,72.4634,135021.0
2021-11-29 10:40:00,75.52,75.69,75.33,75.43,98289.0,72.4634,72.6265,72.2811,72.377,98289.0
2021-11-29 10:50:00,75.45,75.8,75.39,75.69,79209.0,72.3962,72.732,72.3386,72.6265,79209.0
2021-11-29 11:00:00,75.71,76.13,75.59,76.04,131240.0,72.6457,73.0487,72.5305,72.9623,131240.0
2021-11-29 11:10:00,76.04,76.13,75.87,75.87,139987.0,72.9623,73.0487,72.7992,72.7992,139987.0
2021-11-29 11:20:00,75.88,76.1,75.85,75.96,129893.0,72.8088,73.0199,72.78,72.8856,129893.0
2021-11-29 11:30:00,75.96,76.34,75.94,76.31,163385.0,72.8856,73.2502,72.8664,73.2214,163385.0
2021-11-29 11:40:00,76.3,76.66,76.29,76.42,134832.0,73.2118,73.5572,73.2022,73.3269,134832.0
2021-11-29 11:50:00,76.41,76.71,76.36,76.7,102670.0,73.3173,73.6052,73.2694,73.5956,102670.0
2021-11-29 12:00:00,76.7,77.06,76.7,76.93,137227.0,73.5956,73.941,73.5956,73.8163,137227.0
2021-11-29 12:10:00,76.93,77.19,76.86,77.18,106043.0,73.8163,74.0658,73.7491,74.0562,106043.0
2021-11-29 12:20:00,77.17,77.48,77.14,77.35,147869.0,74.0466,74.344,74.0178,74.2193,147869.0
2021-11-29 12:30:00,77.36,77.63,77.32,77.51,136889.0,74.2289,74.488,74.1905,74.3728,136889.0
2021-11-29 12:40:00,77.52,77.64,77.51,77.61,58219.0,74.3824,74.4976,74.3728,74.4688,58219.0
2021-11-29 12:50:00,77.61,77.61,77.45,77.56,73043.0,74.4688,74.4688,74.3152,74.4208,73043.0
2021-11-29 13:00:00,77.56,77.68,77.48,77.64,72988.0,74.4208,74.5359,74.344,74.4976,72988.0
2021-11-29 13:10:00,77.65,77.7,77.47,77.53,69780.0,74.5072,74.5551,74.3344,74.392,69780.0
2021-11-29 13:20:00,77.54,77.55,77.38,77.48,41859.0,74.4016,74.4112,74.2481,74.344,41859.0
2021-11-29 13:30:00,77.48,77.59,77.31,77.32,58590.0,74.344,74.4496,74.1809,74.1905,58590.0
2021-11-29 13:40:00,77.32,77.43,77.28,77.42,57259.0,74.1905,74.2961,74.1521,74.2865,57259.0
2021-11-29 13:50:00,77.4,77.51,77.33,77.5,27782.0,74.2673,74.3728,74.2001,74.3632,27782.0
2021-11-29 14:00:00,77.51,77.58,77.39,77.51,42959.0,74.3728,74.44,74.2577,74.3728,42959.0
2021-11-29 14:10:00,77.51,77.59,77.43,77.47,30324.0,74.3728,74.4496,74.2961,74.3344,30324.0
2021-11-29 14:20:00,77.44,77.52,77.42,77.44,30054.0,74.3057,74.3824,74.2865,74.3057,30054.0
2021-11-29 14:30:00,77.45,77.45,77.16,77.17,74517.0,74.3152,74.3152,74.037,74.0466,74517.0
2021-11-29 14:40:00,77.19,77.33,77.18,77.21,57973.0,74.0658,74.2001,74.0562,74.085,57973.0
2021-11-29 14:50:00,77.23,77.35,77.15,77.22,66607.0,74.1042,74.2193,74.0274,74.0946,66607.0
2021-11-29 15:00:00,77.21,77.35,77.19,77.31,41973.0,74.085,74.2193,74.0658,74.1809,41973.0
2021-11-29 15:10:00,77.29,77.54,77.27,77.4,57634.0,74.1617,74.4016,74.1425,74.2673,57634.0
2021-11-29 15:20:00,77.39,77.4,77.22,77.23,52429.0,74.2577,74.2673,74.0946,74.1042,52429.0
2021-11-29 15:30:00,77.22,77.35,77.12,77.3,64147.0,74.0946,74.2193,73.9986,74.1713,64147.0
2021-11-29 15:40:00,77.3,77.3,77.0,77.17,90254.0,74.1713,74.1713,73.8835,74.0466,90254.0
2021-11-29 15:50:00,77.18,77.23,76.75,76.88,243619.0,74.0562,74.1042,73.6436,73.7683,243619.0
2021-11-30 09:30:00,75.14,75.97,74.86,75.06,471368.0,72.0987,72.8951,71.8301,72.022,471368.0
2021-11-30 09:40:00,75.12,75.53,74.59,74.63,313714.0,72.0796,72.473,71.571,71.6094,313714.0
2021-11-30 09:50:00,74.64,75.3,74.36,74.93,325658.0,71.619,72.2523,71.3503,71.8972,325658.0
2021-11-30 10:00:00,74.93,75.85,74.81,75.64,336907.0,71.8972,72.78,71.7821,72.5785,336907.0
2021-11-30 10:10:00,75.64,75.72,75.18,75.23,173398.0,72.5785,72.6553,72.1371,72.1851,173398.0
2021-11-30 10:20:00,75.25,75.33,74.91,75.22,193821.0,72.2043,72.2811,71.8781,72.1755,193821.0
2021-11-30 10:30:00,75.21,76.01,75.17,75.5,495450.0,72.1659,72.9335,72.1275,72.4442,495450.0
2021-11-30 10:40:00,75.5,75.79,74.78,74.84,401665.0,72.4442,72.7224,71.7533,71.8109,401665.0
2021-11-30 10:50:00,74.81,74.89,73.43,73.46,815665.0,71.7821,71.8589,70.458,70.4867,815665.0
2021-11-30 11:00:00,73.46,73.65,73.04,73.54,570223.0,70.4867,70.6691,70.0837,70.5635,570223.0
2021-11-30 11:10:00,73.54,74.34,73.37,73.97,369562.0,70.5635,71.3311,70.4004,70.9761,369562.0
2021-11-30 11:20:00,73.97,74.14,73.47,73.75,334312.0,70.9761,71.1392,70.4963,70.765,334312.0
2021-11-30 11:30:00,73.74,73.98,73.36,73.53,332201.0,70.7554,70.9857,70.3908,70.5539,332201.0
2021-11-30 11:40:00,73.52,73.52,72.85,73.11,367622.0,70.5443,70.5443,69.9014,70.1509,367622.0
2021-11-30 11:50:00,73.1,73.16,72.66,73.15,304991.0,70.1413,70.1989,69.7191,70.1893,304991.0
2021-11-30 12:00:00,73.14,73.14,72.51,72.57,271052.0,70.1797,70.1797,69.5752,69.6328,271052.0
2021-11-30 12:10:00,72.58,73.15,72.48,73.11,331238.0,69.6424,70.1893,69.5464,70.1509,331238.0
2021-11-30 12:20:00,73.13,73.28,72.91,73.17,144299.0,70.1701,70.314,69.959,70.2085,144299.0
2021-11-30 12:30:00,73.15,73.35,72.97,73.07,197686.0,70.1893,70.3812,70.0166,70.1125,197686.0
2021-11-30 12:40:00,73.09,73.39,72.91,72.93,202106.0,70.1317,70.4196,69.959,69.9782,202106.0
2021-11-30 12:50:00,73.03,73.23,72.71,72.9,175521.0,70.0741,70.266,69.7671,69.9494,175521.0
2021-11-30 13:00:00,72.91,73.0,72.59,72.75,136471.0,69.959,70.0454,69.652,69.8055,136471.0
2021-11-30 13:10:00,72.73,72.96,72.66,72.73,110519.0,69.7863,70.007,69.7191,69.7863,110519.0
2021-11-30 13:20:00,72.74,73.09,72.62,73.0,129080.0,69.7959,70.1317,69.6807,70.0454,129080.0
2021-11-30 13:30:00,72.99,73.43,72.92,73.4,160236.0,70.0358,70.458,69.9686,70.4292,160236.0
2021-11-30 13:40:00,73.41,73.48,73.32,73.41,48478.0,70.4388,70.5059,70.3524,70.4388,48478.0
2021-11-30 13:50:00,73.44,73.79,73.4,73.76,125043.0,70.4675,70.8034,70.4292,70.7746,125043.0
2021-11-30 14:00:00,73.74,73.88,73.58,73.86,105352.0,70.7554,70.8897,70.6019,70.8706,105352.0
2021-11-30 14:10:00,73.84,73.95,73.73,73.88,85380.0,70.8514,70.9569,70.7458,70.8897,85380.0
2021-11-30 14:20:00,73.88,73.98,73.52,73.52,108047.0,70.8897,70.9857,70.5443,70.5443,108047.0
2021-11-30 14:30:00,73.52,73.8,73.43,73.65,103846.0,70.5443,70.813,70.458,70.6691,103846.0
2021-11-30 14:40:00,73.68,73.76,73.15,73.17,124869.0,70.6978,70.7746,70.1893,70.2085,124869.0
2021-11-30 14:50:00,73.18,73.24,72.97,73.12,134857.0,70.2181,70.2756,70.0166,70.1605,134857.0
2021-11-30 15:00:00,73.1,73.24,72.85,72.87,125595.0,70.1413,70.2756,69.9014,69.9206,125595.0
2021-11-30 15:10:00,72.83,73.08,72.82,72.95,140018.0,69.8822,70.1221,69.8726,69.9974,140018.0
2021-11-30 15:20:00,72.94,73.03,72.62,72.8,224681.0,69.9878,70.0741,69.6807,69.8535,224681.0
2021-11-30 15:30:00,72.79,73.26,72.71,72.92,225627.0,69.8439,70.2948,69.7671,69.9686,225627.0
2021-11-30 15:40:00,72.9,73.41,72.72,72.73,256670.0,69.9494,70.4388,69.7767,69.7863,256670.0
2021-11-30 15:50:00,72.74,73.09,72.31,72.62,743706.0,69.7959,70.1317,69.3833,69.6807,743706.0
2021-12-01 09:30:00,74.58,74.84,74.12,74.33,329606.0,71.5614,71.8109,71.12,71.3215,329606.0
2021-12-01 09:40:00,74.29,74.74,74.26,74.27,257294.0,71.2831,71.7149,71.2544,71.264,257294.0
2021-12-01 09:50:00,74.26,74.61,74.08,74.56,238399.0,71.2544,71.5902,71.0816,71.5422,238399.0
2021-12-01 10:00:00,74.57,75.15,74.56,75.11,374096.0,71.5518,72.1083,71.5422,72.07,374096.0
2021-12-01 10:10:00,75.11,75.43,75.06,75.38,273973.0,72.07,72.377,72.022,72.329,273973.0
2021-12-01 10:20:00,75.4,75.48,75.09,75.09,203731.0,72.3482,72.425,72.0508,72.0508,203731.0
2021-12-01 10:30:00,75.11,75.36,74.89,74.9,171665.0,72.07,72.3098,71.8589,71.8685,171665.0
2021-12-01 10:40:00,74.9,75.45,74.66,75.37,241850.0,71.8685,72.3962,71.6382,72.3194,241850.0
2021-12-01 10:50:00,75.36,75.63,75.24,75.58,181979.0,72.3098,72.5689,72.1947,72.5209,181979.0
2021-12-01 11:00:00,75.58,75.71,75.46,75.67,165022.0,72.5209,72.6457,72.4058,72.6073,165022.0
2021-12-01 11:10:00,75.68,76.12,75.68,76.02,236087.0,72.6169,73.0391,72.6169,72.9431,236087.0
2021-12-01 11:20:00,76.03,76.07,75.79,75.81,106683.0,72.9527,72.9911,72.7224,72.7416,106683.0
2021-12-01 11:30:00,75.83,75.95,75.64,75.68,156592.0,72.7608,72.876,72.5785,72.6169,156592.0
2021-12-01 11:40:00,75.7,75.72,75.28,75.41,148741.0,72.6361,72.6553,72.2331,72.3578,148741.0
2021-12-01 11:50:00,75.38,75.38,74.87,75.09,220584.0,72.329,72.329,71.8397,72.0508,220584.0
2021-12-01 12:00:00,75.08,75.39,74.92,75.21,129790.0,72.0412,72.3386,71.8876,72.1659,129790.0
2021-12-01 12:10:00,75.18,75.6,75.14,75.47,105696.0,72.1371,72.5401,72.0987,72.4154,105696.0
2021-12-01 12:20:00,75.47,75.57,74.99,75.05,133289.0,72.4154,72.5113,71.9548,72.0124,133289.0
2021-12-01 12:30:00,75.05,75.21,74.92,75.2,92485.0,72.0124,72.1659,71.8876,72.1563,92485.0
2021-12-01 12:40:00,75.24,75.24,74.85,74.88,101434.0,72.1947,72.1947,71.8205,71.8493,101434.0
2021-12-01 12:50:00,74.87,74.87,74.06,74.11,180892.0,71.8397,71.8397,71.0625,71.1104,180892.0
2021-12-01 13:00:00,74.12,74.37,73.61,73.71,227755.0,71.12,71.3599,70.6307,70.7266,227755.0
2021-12-01 13:10:00,73.7,74.01,73.46,73.48,194139.0,70.717,71.0145,70.4867,70.5059,194139.0
2021-12-01 13:20:00,73.52,74.14,73.48,74.09,147633.0,70.5443,71.1392,70.5059,71.0912,147633.0
2021-12-01 13:30:00,74.08,74.16,73.79,73.92,103498.0,71.0816,71.1584,70.8034,70.9281,103498.0
2021-12-01 13:40:00,73.93,73.98,72.8,72.83,189343.0,70.9377,70.9857,69.8535,69.8822,189343.0
2021-12-01 13:50:00,72.84,73.67,72.84,73.53,202253.0,69.8918,70.6882,69.8918,70.5539,202253.0
2021-12-01 14:00:00,73.5,73.66,73.12,73.14,265123.0,70.5251,70.6786,70.1605,70.1797,265123.0
2021-12-01 14:10:00,73.13,73.17,72.67,72.74,230524.0,70.1701,70.2085,69.7287,69.7959,230524.0
2021-12-01 14:20:00,72.79,73.46,72.73,73.39,180016.0,69.8439,70.4867,69.7863,70.4196,180016.0
2021-12-01 14:30:00,73.34,73.7,73.1,73.38,220015.0,70.3716,70.717,70.1413,70.41,220015.0
2021-12-01 14:40:00,73.29,73.37,72.97,73.25,100576.0,70.3236,70.4004,70.0166,70.2852,100576.0
2021-12-01 14:50:00,73.25,73.41,72.76,72.81,116449.0,70.2852,70.4388,69.8151,69.863,116449.0
2021-12-01 15:00:00,72.89,72.96,72.23,72.26,235594.0,69.9398,70.007,69.3065,69.3353,235594.0
2021-12-01 15:10:00,72.26,72.45,71.86,71.9,287040.0,69.3353,69.5176,68.9515,68.9899,287040.0
2021-12-01 15:20:00,71.91,71.95,71.2,71.4,471351.0,68.9995,69.0379,68.3182,68.5101,471351.0
2021-12-01 15:30:00,71.36,71.63,71.03,71.55,454133.0,68.4717,68.7308,68.1551,68.654,454133.0
2021-12-01 15:40:00,71.54,71.87,71.05,71.12,366199.0,68.6445,68.9611,68.1743,68.2415,366199.0
2021-12-01 15:50:00,71.1,71.18,69.78,69.84,540982.0,68.2223,68.299,66.9557,67.0133,540982.0
2021-12-02 09:30:00,70.68,71.66,70.27,71.51,650201.0,67.8193,68.7596,67.4259,68.6157,650201.0
2021-12-02 09:40:00,71.61,72.42,71.41,72.34,592138.0,68.7116,69.4888,68.5197,69.4121,592138.0
2021-12-02 09:50:00,72.36,72.98,72.28,72.98,503638.0,69.4313,70.0262,69.3545,70.0262,503638.0
2021-12-02 10:00:00,72.97,73.0,72.31,72.36,374152.0,70.0166,70.0454,69.3833,69.4313,374152.0
2021-12-02 10:10:00,72.35,72.6,72.21,72.42,296175.0,69.4217,69.6615,69.2873,69.4888,296175.0
2021-12-02 10:20:00,72.38,72.82,72.21,72.69,292824.0,69.4505,69.8726,69.2873,69.7479,292824.0
2021-12-02 10:30:00,72.67,72.93,71.62,71.74,414895.0,69.7287,69.9782,68.7212,68.8364,414895.0
2021-12-02 10:40:00,71.79,72.32,71.55,72.29,319710.0,68.8843,69.3929,68.654,69.3641,319710.0
2021-12-02 10:50:00,72.3,72.88,72.0,72.85,216562.0,69.3737,69.9302,69.0858,69.9014,216562.0
2021-12-02 11:00:00,72.84,73.21,72.58,73.17,229102.0,69.8918,70.2469,69.6424,70.2085,229102.0
2021-12-02 11:10:00,73.16,73.27,72.88,73.15,236582.0,70.1989,70.3044,69.9302,70.1893,236582.0
2021-12-02 11:20:00,73.16,73.51,73.16,73.38,209203.0,70.1989,70.5347,70.1989,70.41,209203.0
2021-12-02 11:30:00,73.38,73.48,72.47,73.07,388278.0,70.41,70.5059,69.5368,70.1125,388278.0
2021-12-02 11:40:00,73.04,73.48,72.88,73.41,184856.0,70.0837,70.5059,69.9302,70.4388,184856.0
2021-12-02 11:50:00,73.4,73.81,73.22,73.69,221794.0,70.4292,70.8226,70.2565,70.7074,221794.0
2021-12-02 12:00:00,73.68,73.86,73.51,73.8,143299.0,70.6978,70.8706,70.5347,70.813,143299.0
2021-12-02 12:10:00,73.79,74.0,73.76,73.9,154915.0,70.8034,71.0049,70.7746,70.9089,154915.0
2021-12-02 12:20:00,73.95,74.03,73.89,73.98,93931.0,70.9569,71.0337,70.8993,70.9857,93931.0
2021-12-02 12:30:00,73.98,74.07,73.58,73.79,121348.0,70.9857,71.0721,70.6019,70.8034,121348.0
2021-12-02 12:40:00,73.81,74.03,73.74,74.02,82705.0,70.8226,71.0337,70.7554,71.0241,82705.0
2021-12-02 12:50:00,74.02,74.02,73.7,73.78,92329.0,71.0241,71.0241,70.717,70.7938,92329.0
2021-12-02 13:00:00,73.8,74.02,73.29,73.75,199022.0,70.813,71.0241,70.3236,70.765,199022.0
2021-12-02 13:10:00,73.76,74.01,73.65,73.86,67378.0,70.7746,71.0145,70.6691,70.8706,67378.0
2021-12-02 13:20:00,73.87,73.92,73.4,73.47,103243.0,70.8801,70.9281,70.4292,70.4963,103243.0
2021-12-02 13:30:00,73.52,73.8,73.27,73.78,96117.0,70.5443,70.813,70.3044,70.7938,96117.0
2021-12-02 13:40:00,73.78,73.88,73.41,73.65,79291.0,70.7938,70.8897,70.4388,70.6691,79291.0
2021-12-02 13:50:00,73.63,74.16,73.46,74.15,132408.0,70.6499,71.1584,70.4867,71.1488,132408.0
2021-12-02 14:00:00,74.16,74.24,73.93,74.11,133113.0,71.1584,71.2352,70.9377,71.1104,133113.0
2021-12-02 14:10:00,74.14,74.27,73.88,74.23,113729.0,71.1392,71.264,70.8897,71.2256,113729.0
2021-12-02 14:20:00,74.23,74.39,74.04,74.34,101216.0,71.2256,71.3791,71.0433,71.3311,101216.0
2021-12-02 14:30:00,74.35,74.36,74.04,74.22,91245.0,71.3407,71.3503,71.0433,71.216,91245.0
2021-12-02 14:40:00,74.24,74.29,73.92,73.92,93791.0,71.2352,71.2831,70.9281,70.9281,93791.0
2021-12-02 14:50:00,73.95,74.11,73.72,73.87,230260.0,70.9569,71.1104,70.7362,70.8801,230260.0
2021-12-02 15:00:00,73.89,74.2,73.87,74.03,132419.0,70.8993,71.1968,70.8801,71.0337,132419.0
2021-12-02 15:10:00,74.04,74.04,73.58,73.79,155427.0,71.0433,71.0433,70.6019,70.8034,155427.0
2021-12-02 15:20:00,73.77,74.04,73.62,73.94,115175.0,70.7842,71.0433,70.6403,70.9473,115175.0
2021-12-02 15:30:00,73.93,74.29,73.93,74.11,144023.0,70.9377,71.2831,70.9377,71.1104,144023.0
2021-12-02 15:40:00,74.12,74.46,73.94,74.25,269388.0,71.12,71.4463,70.9473,71.2448,269388.0
2021-12-02 15:50:00,74.22,74.27,73.34,73.8,493730.0,71.216,71.264,70.3716,70.813,493730.0
2021-12-03 09:30:00,74.44,74.85,74.14,74.17,332823.0,71.4271,71.8205,71.1392,71.168,332823.0
2021-12-03 09:40:00,74.19,74.38,73.75,73.79,250940.0,71.1872,71.3695,70.765,70.8034,250940.0
2021-12-03 09:50:00,73.82,73.92,73.04,73.31,457475.0,70.8322,70.9281,70.0837,70.3428,457475.0
2021-12-03 10:00:00,73.3,73.69,72.89,72.92,528038.0,70.3332,70.7074,69.9398,69.9686,528038.0
2021-12-03 10:10:00,72.87,73.57,72.78,73.37,279913.0,69.9206,70.5923,69.8343,70.4004,279913.0
2021-12-03 10:20:00,73.43,73.91,73.11,73.8,187309.0,70.458,70.9185,70.1509,70.813,187309.0
2021-12-03 10:30:00,73.74,73.74,72.79,73.16,328274.0,70.7554,70.7554,69.8439,70.1989,328274.0
2021-12-03 10:40:00,73.18,73.22,72.18,72.34,235965.0,70.2181,70.2565,69.2585,69.4121,235965.0
2021-12-03 10:50:00,72.32,72.67,72.04,72.16,218066.0,69.3929,69.7287,69.1242,69.2394,218066.0
2021-12-03 11:00:00,72.16,72.68,72.06,72.31,178144.0,69.2394,69.7383,69.1434,69.3833,178144.0
2021-12-03 11:10:00,72.34,72.79,72.15,72.3,233754.0,69.4121,69.8439,69.2298,69.3737,233754.0
2021-12-03 11:20:00,72.28,73.12,72.18,72.96,265539.0,69.3545,70.1605,69.2585,70.007,265539.0
2021-12-03 11:30:00,72.99,73.27,72.76,73.08,268281.0,70.0358,70.3044,69.8151,70.1221,268281.0
2021-12-03 11:40:00,73.09,73.2,72.41,72.7,198538.0,70.1317,70.2373,69.4792,69.7575,198538.0
2021-12-03 11:50:00,72.71,72.71,72.07,72.13,172744.0,69.7671,69.7671,69.153,69.2106,172744.0
2021-12-03 12:00:00,72.14,72.49,71.98,72.46,218738.0,69.2202,69.556,69.0666,69.5272,218738.0
2021-12-03 12:10:00,72.44,72.85,72.28,72.77,193160.0,69.508,69.9014,69.3545,69.8247,193160.0
2021-12-03 12:20:00,72.78,73.14,72.64,72.93,169521.0,69.8343,70.1797,69.6999,69.9782,169521.0
2021-12-03 12:30:00,72.95,73.34,72.5,73.3,189052.0,69.9974,70.3716,69.5656,70.3332,189052.0
2021-12-03 12:40:00,73.31,73.49,72.9,73.06,173702.0,70.3428,70.5155,69.9494,70.1029,173702.0
2021-12-03 12:50:00,73.03,73.25,72.69,72.84,195660.0,70.0741,70.2852,69.7479,69.8918,195660.0
2021-12-03 13:00:00,72.8,73.19,72.58,73.16,127246.0,69.8535,70.2277,69.6424,70.1989,127246.0
2021-12-03 13:10:00,73.14,73.33,72.85,73.26,183001.0,70.1797,70.362,69.9014,70.2948,183001.0
2021-12-03 13:20:00,73.27,73.38,72.94,72.95,179858.0,70.3044,70.41,69.9878,69.9974,179858.0
2021-12-03 13:30:00,72.92,72.95,72.4,72.47,174232.0,69.9686,69.9974,69.4696,69.5368,174232.0
2021-12-03 13:40:00,72.54,72.72,72.22,72.42,149202.0,69.604,69.7767,69.2969,69.4888,149202.0
2021-12-03 13:50:00,72.41,72.69,72.33,72.35,134342.0,69.4792,69.7479,69.4025,69.4217,134342.0
2021-12-03 14:00:00,72.34,72.54,72.13,72.23,221526.0,69.4121,69.604,69.2106,69.3065,221526.0
2021-12-03 14:10:00,72.22,72.44,72.0,72.01,209744.0,69.2969,69.508,69.0858,69.0954,209744.0
2021-12-03 14:20:00,72.01,72.5,71.71,72.23,242043.0,69.0954,69.5656,68.8076,69.3065,242043.0
2021-12-03 14:30:00,72.24,72.35,71.72,71.84,167234.0,69.3161,69.4217,68.8172,68.9323,167234.0
2021-12-03 14:40:00,71.81,72.26,71.81,71.87,130132.0,68.9035,69.3353,68.9035,68.9611,130132.0
2021-12-03 14:50:00,71.85,72.02,71.6,71.65,222615.0,68.9419,69.105,68.702,68.75,222615.0
2021-12-03 15:00:00,71.66,72.14,71.37,71.51,306509.0,68.7596,69.2202,68.4813,68.6157,306509.0
2021-12-03 15:10:00,71.54,72.06,71.54,71.84,172607.0,68.6445,69.1434,68.6445,68.9323,172607.0
2021-12-03 15:20:00,71.87,72.76,71.87,72.48,242078.0,68.9611,69.8151,68.9611,69.5464,242078.0
2021-12-03 15:30:00,72.48,73.07,72.38,72.49,346119.0,69.5464,70.1125,69.4505,69.556,346119.0
2021-12-03 15:40:00,72.51,72.66,71.97,72.25,387480.0,69.5752,69.7191,69.057,69.3257,387480.0
2021-12-03 15:50:00,72.28,73.57,72.16,73.39,600201.0,69.3545,70.5923,69.2394,70.4196,600201.0
2021-12-06 09:30:00,75.3,75.66,75.02,75.38,334453.0,72.2523,72.5977,71.9836,72.329,334453.0
2021-12-06 09:40:00,75.36,76.52,75.21,76.21,475977.0,72.3098,73.4229,72.1659,73.1254,475977.0
2021-12-06 09:50:00,76.2,76.69,75.96,76.63,396042.0,73.1158,73.586,72.8856,73.5284,396042.0
2021-12-06 10:00:00,76.63,76.74,76.09,76.48,335843.0,73.5284,73.634,73.0103,73.3845,335843.0
2021-12-06 10:10:00,76.46,77.17,76.38,76.97,326300.0,73.3653,74.0466,73.2886,73.8547,326300.0
2021-12-06 10:20:00,76.95,77.18,76.89,77.07,215332.0,73.8355,74.0562,73.7779,73.9506,215332.0
2021-12-06 10:30:00,77.14,77.2,76.83,77.14,201648.0,74.0178,74.0754,73.7203,74.0178,201648.0
2021-12-06 10:40:00,77.18,77.24,76.86,77.21,147987.0,74.0562,74.1137,73.7491,74.085,147987.0
2021-12-06 10:50:00,77.21,77.59,77.01,77.56,234697.0,74.085,74.4496,73.8931,74.4208,234697.0
2021-12-06 11:00:00,77.53,77.59,77.22,77.27,151242.0,74.392,74.4496,74.0946,74.1425,151242.0
2021-12-06 11:10:00,77.31,77.45,76.9,77.37,161589.0,74.1809,74.3152,73.7875,74.2385,161589.0
2021-12-06 11:20:00,77.35,77.39,77.13,77.21,110117.0,74.2193,74.2577,74.0082,74.085,110117.0
2021-12-06 11:30:00,77.21,77.36,76.93,77.25,108024.0,74.085,74.2289,73.8163,74.1233,108024.0
2021-12-06 11:40:00,77.23,77.49,77.03,77.08,87490.0,74.1042,74.3536,73.9122,73.9602,87490.0
2021-12-06 11:50:00,77.08,77.34,77.08,77.24,80048.0,73.9602,74.2097,73.9602,74.1137,80048.0
2021-12-06 12:00:00,77.26,77.42,77.18,77.41,114726.0,74.1329,74.2865,74.0562,74.2769,114726.0
2021-12-06 12:10:00,77.4,77.62,77.23,77.53,139042.0,74.2673,74.4784,74.1042,74.392,139042.0
2021-12-06 12:20:00,77.52,77.74,77.45,77.67,98441.0,74.3824,74.5935,74.3152,74.5263,98441.0
2021-12-06 12:30:00,77.68,77.75,77.51,77.54,128214.0,74.5359,74.6031,74.3728,74.4016,128214.0
2021-12-06 12:40:00,77.53,77.81,77.46,77.78,83974.0,74.392,74.6607,74.3248,74.6319,83974.0
2021-12-06 12:50:00,77.78,77.89,77.65,77.89,87748.0,74.6319,74.7374,74.5072,74.7374,87748.0
2021-12-06 13:00:00,77.9,78.09,77.83,78.0,139413.0,74.747,74.9293,74.6799,74.843,139413.0
2021-12-06 13:10:00,78.0,78.03,77.84,78.0,37384.0,74.843,74.8718,74.6895,74.843,37384.0
2021-12-06 13:20:00,78.01,78.34,77.87,78.2,94304.0,74.8526,75.1692,74.7182,75.0349,94304.0
2021-12-06 13:30:00,78.21,78.22,78.0,78.08,89508.0,75.0445,75.0541,74.843,74.9197,89508.0
2021-12-06 13:40:00,78.08,78.26,78.05,78.24,72735.0,74.9197,75.0925,74.891,75.0733,72735.0
2021-12-06 13:50:00,78.2,78.22,78.07,78.14,61383.0,75.0349,75.0541,74.9102,74.9773,61383.0
2021-12-06 14:00:00,78.14,78.27,77.98,77.99,81665.0,74.9773,75.1021,74.8238,74.8334,81665.0
2021-12-06 14:10:00,77.98,78.17,77.98,78.07,59613.0,74.8238,75.0061,74.8238,74.9102,59613.0
2021-12-06 14:20:00,78.03,78.1,77.96,78.01,52995.0,74.8718,74.9389,74.8046,74.8526,52995.0
2021-12-06 14:30:00,78.06,78.13,77.96,77.97,57763.0,74.9006,74.9677,74.8046,74.8142,57763.0
2021-12-06 14:40:00,77.97,77.98,77.53,77.58,149293.0,74.8142,74.8238,74.392,74.44,149293.0
2021-12-06 14:50:00,77.58,77.58,77.33,77.4,109609.0,74.44,74.44,74.2001,74.2673,109609.0
2021-12-06 15:00:00,77.38,77.63,77.34,77.51,121711.0,74.2481,74.488,74.2097,74.3728,121711.0
2021-12-06 15:10:00,77.51,77.83,77.42,77.78,117898.0,74.3728,74.6799,74.2865,74.6319,117898.0
2021-12-06 15:20:00,77.76,77.76,77.36,77.55,106118.0,74.6127,74.6127,74.2289,74.4112,106118.0
2021-12-06 15:30:00,77.56,77.65,77.36,77.58,119786.0,74.4208,74.5072,74.2289,74.44,119786.0
2021-12-06 15:40:00,77.57,77.75,77.34,77.58,163324.0,74.4304,74.6031,74.2097,74.44,163324.0
2021-12-06 15:50:00,77.55,77.85,77.4,77.58,231643.0,74.4112,74.6991,74.2673,74.44,231643.0
2021-12-07 09:30:00,79.65,80.2,79.53,79.88,475060.0,76.4262,76.9539,76.3111,76.6469,475060.0
2021-12-07 09:40:00,79.92,80.4,79.83,80.4,312922.0,76.6853,77.1458,76.5989,77.1458,312922.0
2021-12-07 09:50:00,80.43,80.6,80.24,80.6,159053.0,77.1746,77.3378,76.9923,77.3378,159053.0
2021-12-07 10:00:00,80.6,80.74,80.45,80.74,189126.0,77.3378,77.4721,77.1938,77.4721,189126.0
2021-12-07 10:10:00,80.78,81.1,80.72,81.01,208235.0,77.5105,77.8175,77.4529,77.7312,208235.0
2021-12-07 10:20:00,81.02,81.12,80.86,80.86,135107.0,77.7408,77.8367,77.5872,77.5872,135107.0
2021-12-07 10:30:00,80.87,81.03,80.81,80.86,93425.0,77.5968,77.7503,77.5393,77.5872,93425.0
2021-12-07 10:40:00,80.88,81.14,80.85,81.02,141599.0,77.6064,77.8559,77.5776,77.7408,141599.0
2021-12-07 10:50:00,81.05,81.32,81.02,81.29,86984.0,77.7695,78.0286,77.7408,77.9998,86984.0
2021-12-07 11:00:00,81.31,81.4,81.23,81.32,114952.0,78.019,78.1054,77.9423,78.0286,114952.0
2021-12-07 11:10:00,81.34,81.34,80.99,81.13,65050.0,78.0478,78.0478,77.712,77.8463,65050.0
2021-12-07 11:20:00,81.13,81.14,80.99,81.05,77126.0,77.8463,77.8559,77.712,77.7695,77126.0
2021-12-07 11:30:00,81.03,81.13,80.92,81.09,111565.0,77.7503,77.8463,77.6448,77.8079,111565.0
2021-12-07 11:40:00,81.06,81.15,80.97,80.98,46687.0,77.7791,77.8655,77.6928,77.7024,46687.0
2021-12-07 11:50:00,81.0,81.13,80.96,81.02,41737.0,77.7216,77.8463,77.6832,77.7408,41737.0
2021-12-07 12:00:00,81.02,81.1,80.96,80.99,62949.0,77.7408,77.8175,77.6832,77.712,62949.0
2021-12-07 12:10:00,81.0,81.05,80.78,80.84,82904.0,77.7216,77.7695,77.5105,77.568,82904.0
2021-12-07 12:20:00,80.83,80.95,80.81,80.84,35775.0,77.5584,77.6736,77.5393,77.568,35775.0
2021-12-07 12:30:00,80.86,80.91,80.83,80.9,50259.0,77.5872,77.6352,77.5584,77.6256,50259.0
2021-12-07 12:40:00,80.9,80.91,80.84,80.88,17178.0,77.6256,77.6352,77.568,77.6064,17178.0
2021-12-07 12:50:00,80.87,80.98,80.87,80.98,32437.0,77.5968,77.7024,77.5968,77.7024,32437.0
2021-12-07 13:00:00,80.97,80.97,80.64,80.65,61414.0,77.6928,77.6928,77.3761,77.3857,61414.0
2021-12-07 13:10:00,80.67,80.83,80.52,80.82,53105.0,77.4049,77.5584,77.261,77.5488,53105.0
2021-12-07 13:20:00,80.82,80.89,80.77,80.89,31066.0,77.5488,77.616,77.5009,77.616,31066.0
2021-12-07 13:30:00,80.87,80.93,80.79,80.91,46061.0,77.5968,77.6544,77.5201,77.6352,46061.0
2021-12-07 13:40:00,80.91,81.0,80.86,80.92,30242.0,77.6352,77.7216,77.5872,77.6448,30242.0
2021-12-07 13:50:00,80.95,81.08,80.91,80.91,48328.0,77.6736,77.7983,77.6352,77.6352,48328.0
2021-12-07 14:00:00,80.89,80.89,80.75,80.87,38634.0,77.616,77.616,77.4817,77.5968,38634.0
2021-12-07 14:10:00,80.88,80.89,80.79,80.86,34672.0,77.6064,77.616,77.5201,77.5872,34672.0
2021-12-07 14:20:00,80.86,80.99,80.84,80.89,33708.0,77.5872,77.712,77.568,77.616,33708.0
2021-12-07 14:30:00,80.88,80.9,80.74,80.8,46375.0,77.6064,77.6256,77.4721,77.5297,46375.0
2021-12-07 14:40:00,80.82,80.95,80.78,80.83,42777.0,77.5488,77.6736,77.5105,77.5584,42777.0
2021-12-07 14:50:00,80.83,80.96,80.8,80.9,63149.0,77.5584,77.6832,77.5297,77.6256,63149.0
2021-12-07 15:00:00,80.89,81.08,80.84,80.97,58227.0,77.616,77.7983,77.568,77.6928,58227.0
2021-12-07 15:10:00,80.98,81.0,80.82,80.86,83889.0,77.7024,77.7216,77.5488,77.5872,83889.0
2021-12-07 15:20:00,80.84,80.88,80.5,80.5,142875.0,77.568,77.6064,77.2418,77.2418,142875.0
2021-12-07 15:30:00,80.49,80.57,80.11,80.14,175246.0,77.2322,77.309,76.8676,76.8964,175246.0
2021-12-07 15:40:00,80.14,80.39,80.13,80.29,147795.0,76.8964,77.1363,76.8868,77.0403,147795.0
2021-12-07 15:50:00,80.24,80.85,79.91,80.82,349154.0,76.9923,77.5776,76.6757,77.5488,349154.0
2021-12-08 09:30:00,81.11,81.59,80.73,80.78,255309.0,77.8271,78.2877,77.4625,77.5105,255309.0
2021-12-08 09:40:00,80.8,81.17,80.75,80.89,200688.0,77.5297,77.8847,77.4817,77.616,200688.0
2021-12-08 09:50:00,80.86,81.18,80.67,80.86,126504.0,77.5872,77.8943,77.4049,77.5872,126504.0
2021-12-08 10:00:00,80.84,81.11,80.81,80.95,168351.0,77.568,77.8271,77.5393,77.6736,168351.0
2021-12-08 10:10:00,80.98,81.08,80.81,80.91,112598.0,77.7024,77.7983,77.5393,77.6352,112598.0
2021-12-08 10:20:00,80.92,81.06,80.4,80.4,94024.0,77.6448,77.7791,77.1458,77.1458,94024.0
2021-12-08 10:30:00,80.41,80.83,80.41,80.5,87961.0,77.1554,77.5584,77.1554,77.2418,87961.0
2021-12-08 10:40:00,80.48,80.56,80.24,80.41,86788.0,77.2226,77.2994,76.9923,77.1554,86788.0
2021-12-08 10:50:00,80.43,80.44,79.99,80.04,100655.0,77.1746,77.1842,76.7524,76.8004,100655.0
2021-12-08 11:00:00,80.03,80.24,79.97,80.22,87727.0,76.7908,76.9923,76.7333,76.9731,87727.0
2021-12-08 11:10:00,80.21,80.42,80.07,80.14,62168.0,76.9635,77.165,76.8292,76.8964,62168.0
2021-12-08 11:20:00,80.14,80.24,80.1,80.24,56152.0,76.8964,76.9923,76.858,76.9923,56152.0
2021-12-08 11:30:00,80.23,80.24,79.94,80.05,85375.0,76.9827,76.9923,76.7045,76.81,85375.0
2021-12-08 11:40:00,80.05,80.26,80.01,80.23,43857.0,76.81,77.0115,76.7716,76.9827,43857.0
2021-12-08 11:50:00,80.22,80.35,80.14,80.32,41837.0,76.9731,77.0979,76.8964,77.0691,41837.0
2021-12-08 12:00:00,80.3,80.37,80.12,80.33,37621.0,77.0499,77.1171,76.8772,77.0787,37621.0
2021-12-08 12:10:00,80.33,80.43,80.11,80.11,50270.0,77.0787,77.1746,76.8676,76.8676,50270.0
2021-12-08 12:20:00,80.13,80.2,79.98,80.19,32399.0,76.8868,76.9539,76.7428,76.9443,32399.0
2021-12-08 12:30:00,80.19,80.27,80.15,80.27,30308.0,76.9443,77.0211,76.906,77.0211,30308.0
2021-12-08 12:40:00,80.28,80.48,80.27,80.41,33708.0,77.0307,77.2226,77.0211,77.1554,33708.0
2021-12-08 12:50:00,80.41,80.5,80.34,80.4,35327.0,77.1554,77.2418,77.0883,77.1458,35327.0
2021-12-08 13:00:00,80.41,80.41,80.28,80.3,25419.0,77.1554,77.1554,77.0307,77.0499,25419.0
2021-12-08 13:10:00,80.27,80.42,80.2,80.38,25853.0,77.0211,77.165,76.9539,77.1267,25853.0
2021-12-08 13:20:00,80.36,80.37,80.26,80.35,23900.0,77.1075,77.1171,77.0115,77.0979,23900.0
2021-12-08 13:30:00,80.34,80.41,80.28,80.35,17359.0,77.0883,77.1554,77.0307,77.0979,17359.0
2021-12-08 13:40:00,80.35,80.52,80.33,80.41,35760.0,77.0979,77.261,77.0787,77.1554,35760.0
2021-12-08 13:50:00,80.41,80.51,80.38,80.38,54476.0,77.1554,77.2514,77.1267,77.1267,54476.0
2021-12-08 14:00:00,80.4,80.56,80.37,80.47,33603.0,77.1458,77.2994,77.1171,77.213,33603.0
2021-12-08 14:10:00,80.47,80.47,80.31,80.42,26055.0,77.213,77.213,77.0595,77.165,26055.0
2021-12-08 14:20:00,80.38,80.56,80.35,80.53,61473.0,77.1267,77.2994,77.0979,77.2706,61473.0
2021-12-08 14:30:00,80.55,80.61,80.5,80.56,41715.0,77.2898,77.3473,77.2418,77.2994,41715.0
2021-12-08 14:40:00,80.55,80.6,80.52,80.54,37098.0,77.2898,77.3378,77.261,77.2802,37098.0
2021-12-08 14:50:00,80.54,80.83,80.54,80.79,59109.0,77.2802,77.5584,77.2802,77.5201,59109.0
2021-12-08 15:00:00,80.79,80.88,80.76,80.85,42011.0,77.5201,77.6064,77.4913,77.5776,42011.0
2021-12-08 15:10:00,80.85,80.94,80.82,80.85,37661.0,77.5776,77.664,77.5488,77.5776,37661.0
2021-12-08 15:20:00,80.86,81.04,80.83,80.98,56490.0,77.5872,77.7599,77.5584,77.7024,56490.0
2021-12-08 15:30:00,80.99,81.0,80.8,80.82,58907.0,77.712,77.7216,77.5297,77.5488,58907.0
2021-12-08 15:40:00,80.84,81.06,80.82,81.0,106948.0,77.568,77.7791,77.5488,77.7216,106948.0
2021-12-08 15:50:00,81.04,81.24,80.95,80.98,187399.0,77.7599,77.9518,77.6736,77.7024,187399.0
2021-12-09 09:30:00,80.12,80.3,79.86,80.04,194087.0,76.8772,77.0499,76.6277,76.8004,194087.0
2021-12-09 09:40:00,80.0,80.27,79.94,79.95,157992.0,76.762,77.0211,76.7045,76.7141,157992.0
2021-12-09 09:50:00,79.98,80.27,79.94,80.2,114639.0,76.7428,77.0211,76.7045,76.9539,114639.0
2021-12-09 10:00:00,80.2,80.55,80.19,80.46,76810.0,76.9539,77.2898,76.9443,77.2034,76810.0
2021-12-09 10:10:00,80.51,80.66,80.47,80.6,92254.0,77.2514,77.3953,77.213,77.3378,92254.0
2021-12-09 10:20:00,80.59,80.66,80.4,80.47,110814.0,77.3282,77.3953,77.1458,77.213,110814.0
2021-12-09 10:30:00,80.48,80.5,80.16,80.25,105670.0,77.2226,77.2418,76.9156,77.0019,105670.0
2021-12-09 10:40:00,80.24,80.78,80.2,80.78,70171.0,76.9923,77.5105,76.9539,77.5105,70171.0
2021-12-09 10:50:00,80.77,80.87,80.68,80.85,69808.0,77.5009,77.5968,77.4145,77.5776,69808.0
2021-12-09 11:00:00,80.86,80.91,80.72,80.8,100681.0,77.5872,77.6352,77.4529,77.5297,100681.0
2021-12-09 11:10:00,80.79,80.84,80.54,80.69,78099.0,77.5201,77.568,77.2802,77.4241,78099.0
2021-12-09 11:20:00,80.69,80.91,80.62,80.88,45975.0,77.4241,77.6352,77.3569,77.6064,45975.0
2021-12-09 11:30:00,80.88,81.02,80.82,80.88,74948.0,77.6064,77.7408,77.5488,77.6064,74948.0
2021-12-09 11:40:00,80.87,80.94,80.72,80.74,37949.0,77.5968,77.664,77.4529,77.4721,37949.0
2021-12-09 11:50:00,80.74,80.86,80.68,80.76,34054.0,77.4721,77.5872,77.4145,77.4913,34054.0
2021-12-09 12:00:00,80.77,80.85,80.65,80.77,47085.0,77.5009,77.5776,77.3857,77.5009,47085.0
2021-12-09 12:10:00,80.76,80.94,80.74,80.83,24549.0,77.4913,77.664,77.4721,77.5584,24549.0
2021-12-09 12:20:00,80.82,80.95,80.82,80.91,28446.0,77.5488,77.6736,77.5488,77.6352,28446.0
2021-12-09 12:30:00,80.9,81.19,80.87,81.15,67535.0,77.6256,77.9039,77.5968,77.8655,67535.0
2021-12-09 12:40:00,81.14,81.18,81.09,81.14,40394.0,77.8559,77.8943,77.8079,77.8559,40394.0
2021-12-09 12:50:00,81.18,81.39,81.17,81.39,60251.0,77.8943,78.0958,77.8847,78.0958,60251.0
2021-12-09 13:00:00,81.38,81.46,81.21,81.4,79612.0,78.0862,78.1629,77.9231,78.1054,79612.0
2021-12-09 13:10:00,81.41,81.46,81.35,81.39,39607.0,78.115,78.1629,78.0574,78.0958,39607.0
2021-12-09 13:20:00,81.37,81.38,81.28,81.28,41975.0,78.0766,78.0862,77.9902,77.9902,41975.0
2021-12-09 13:30:00,81.28,81.66,81.28,81.62,55187.0,77.9902,78.3548,77.9902,78.3165,55187.0
2021-12-09 13:40:00,81.59,81.61,81.41,81.44,73650.0,78.2877,78.3069,78.115,78.1438,73650.0
2021-12-09 13:50:00,81.43,81.67,81.4,81.59,54816.0,78.1342,78.3644,78.1054,78.2877,54816.0
2021-12-09 14:00:00,81.59,81.73,81.54,81.62,54747.0,78.2877,78.422,78.2397,78.3165,54747.0
2021-12-09 14:10:00,81.68,81.69,81.56,81.64,38487.0,78.374,78.3836,78.2589,78.3357,38487.0
2021-12-09 14:20:00,81.63,81.8,81.47,81.5,104749.0,78.3261,78.4892,78.1725,78.2013,104749.0
2021-12-09 14:30:00,81.49,81.55,81.4,81.44,24631.0,78.1917,78.2493,78.1054,78.1438,24631.0
2021-12-09 14:40:00,81.46,81.5,81.33,81.36,41994.0,78.1629,78.2013,78.0382,78.067,41994.0
2021-12-09 14:50:00,81.36,81.36,81.13,81.24,45687.0,78.067,78.067,77.8463,77.9518,45687.0
2021-12-09 15:00:00,81.22,81.42,81.15,81.16,76253.0,77.9327,78.1246,77.8655,77.8751,76253.0
2021-12-09 15:10:00,81.17,81.28,80.98,81.09,74826.0,77.8847,77.9902,77.7024,77.8079,74826.0
2021-12-09 15:20:00,81.09,81.15,80.89,81.07,73584.0,77.8079,77.8655,77.616,77.7887,73584.0
2021-12-09 15:30:00,81.05,81.45,81.02,81.38,83493.0,77.7695,78.1533,77.7408,78.0862,83493.0
2021-12-09 15:40:00,81.39,81.54,81.31,81.47,62321.0,78.0958,78.2397,78.019,78.1725,62321.0
2021-12-09 15:50:00,81.46,81.6,80.98,81.06,169931.0,78.1629,78.2973,77.7024,77.7791,169931.0
2021-12-10 09:30:00,82.06,82.32,81.78,82.26,233988.0,78.7387,78.9881,78.47,78.9306,233988.0
2021-12-10 09:40:00,82.27,82.38,81.99,82.0,239930.0,78.9402,79.0457,78.6715,78.6811,239930.0
2021-12-10 09:50:00,82.01,82.12,81.71,81.8,118577.0,78.6907,78.7962,78.4028,78.4892,118577.0
2021-12-10 10:00:00,81.8,82.09,81.68,81.78,152433.0,78.4892,78.7674,78.374,78.47,152433.0
2021-12-10 10:10:00,81.81,81.94,81.5,81.85,205770.0,78.4988,78.6235,78.2013,78.5372,205770.0
2021-12-10 10:20:00,81.81,81.9,81.61,81.75,103095.0,78.4988,78.5851,78.3069,78.4412,103095.0
2021-12-10 10:30:00,81.79,81.93,81.3,81.47,94150.0,78.4796,78.6139,78.0094,78.1725,94150.0
2021-12-10 10:40:00,81.47,81.47,81.24,81.29,123080.0,78.1725,78.1725,77.9518,77.9998,123080.0
2021-12-10 10:50:00,81.27,81.41,81.21,81.38,90519.0,77.9806,78.115,77.9231,78.0862,90519.0
2021-12-10 11:00:00,81.36,81.44,80.75,80.79,130436.0,78.067,78.1438,77.4817,77.5201,130436.0
2021-12-10 11:10:00,80.81,81.12,80.73,81.04,167372.0,77.5393,77.8367,77.4625,77.7599,167372.0
2021-12-10 11:20:00,81.02,81.24,81.01,81.22,80104.0,77.7408,77.9518,77.7312,77.9327,80104.0
2021-12-10 11:30:00,81.22,81.36,81.12,81.28,106387.0,77.9327,78.067,77.8367,77.9902,106387.0
2021-12-10 11:40:00,81.27,81.54,81.22,81.46,67017.0,77.9806,78.2397,77.9327,78.1629,67017.0
2021-12-10 11:50:00,81.48,81.58,81.36,81.47,52859.0,78.1821,78.2781,78.067,78.1725,52859.0
2021-12-10 12:00:00,81.48,81.64,81.38,81.49,99484.0,78.1821,78.3357,78.0862,78.1917,99484.0
2021-12-10 12:10:00,81.51,81.54,81.3,81.35,81843.0,78.2109,78.2397,78.0094,78.0574,81843.0
2021-12-10 12:20:00,81.36,81.57,81.3,81.43,58562.0,78.067,78.2685,78.0094,78.1342,58562.0
2021-12-10 12:30:00,81.43,81.45,81.21,81.25,58417.0,78.1342,78.1533,77.9231,77.9614,58417.0
2021-12-10 12:40:00,81.25,81.41,81.2,81.4,48496.0,77.9614,78.115,77.9135,78.1054,48496.0
2021-12-10 12:50:00,81.4,81.61,81.38,81.61,30727.0,78.1054,78.3069,78.0862,78.3069,30727.0
2021-12-10 13:00:00,81.61,81.88,81.58,81.84,54238.0,78.3069,78.5659,78.2781,78.5276,54238.0
2021-12-10 13:10:00,81.84,81.95,81.79,81.92,76638.0,78.5276,78.6331,78.4796,78.6043,76638.0
2021-12-10 13:20:00,81.93,81.96,81.78,81.83,31306.0,78.6139,78.6427,78.47,78.518,31306.0
2021-12-10 13:30:00,81.82,81.87,81.73,81.82,49198.0,78.5084,78.5563,78.422,78.5084,49198.0
2021-12-10 13:40:00,81.81,81.82,81.66,81.67,34477.0,78.4988,78.5084,78.3548,78.3644,34477.0
2021-12-10 13:50:00,81.68,81.9,81.66,81.88,31533.0,78.374,78.5851,78.3548,78.5659,31533.0
2021-12-10 14:00:00,81.85,81.92,81.75,81.79,47638.0,78.5372,78.6043,78.4412,78.4796,47638.0
2021-12-10 14:10:00,81.78,81.93,81.78,81.93,26869.0,78.47,78.6139,78.47,78.6139,26869.0
2021-12-10 14:20:00,81.93,82.07,81.93,82.07,29171.0,78.6139,78.7483,78.6139,78.7483,29171.0
2021-12-10 14:30:00,82.08,82.14,81.8,81.92,51300.0,78.7578,78.8154,78.4892,78.6043,51300.0
2021-12-10 14:40:00,81.94,82.0,81.88,81.91,20396.0,78.6235,78.6811,78.5659,78.5947,20396.0
2021-12-10 14:50:00,81.91,81.94,81.66,81.7,32322.0,78.5947,78.6235,78.3548,78.3932,32322.0
2021-12-10 15:00:00,81.69,81.89,81.61,81.87,60964.0,78.3836,78.5755,78.3069,78.5563,60964.0
2021-12-10 15:10:00,81.85,81.97,81.84,81.97,19805.0,78.5372,78.6523,78.5276,78.6523,19805.0
2021-12-10 15:20:00,81.96,82.08,81.96,82.04,43908.0,78.6427,78.7578,78.6427,78.7195,43908.0
2021-12-10 15:30:00,82.04,82.27,82.04,82.21,49351.0,78.7195,78.9402,78.7195,78.8826,49351.0
2021-12-10 15:40:00,82.23,82.38,82.22,82.33,51633.0,78.9018,79.0457,78.8922,78.9977,51633.0
2021-12-10 15:50:00,82.34,82.56,82.28,82.49,123454.0,79.0073,79.2184,78.9498,79.1513,123454.0
2021-12-13 09:30:00,81.95,82.33,81.49,81.51,245297.0,78.6331,78.9977,78.1917,78.2109,245297.0
2021-12-13 09:40:00,81.48,81.69,81.01,81.01,207638.0,78.1821,78.3836,77.7312,77.7312,207638.0
2021-12-13 09:50:00,81.0,81.09,80.75,80.84,179045.0,77.7216,77.8079,77.4817,77.568,179045.0
2021-12-13 10:00:00,80.84,80.91,80.55,80.8,122688.0,77.568,77.6352,77.2898,77.5297,122688.0
2021-12-13 10:10:00,80.8,81.05,80.73,80.96,83562.0,77.5297,77.7695,77.4625,77.6832,83562.0
2021-12-13 10:20:00,80.98,81.07,80.12,80.37,118729.0,77.7024,77.7887,76.8772,77.1171,118729.0
2021-12-13 10:30:00,80.35,80.71,80.15,80.59,100202.0,77.0979,77.4433,76.906,77.3282,100202.0
2021-12-13 10:40:00,80.59,80.69,80.39,80.5,87921.0,77.3282,77.4241,77.1363,77.2418,87921.0
2021-12-13 10:50:00,80.55,80.66,80.32,80.44,72337.0,77.2898,77.3953,77.0691,77.1842,72337.0
2021-12-13 11:00:00,80.43,80.52,80.08,80.22,129815.0,77.1746,77.261,76.8388,76.9731,129815.0
2021-12-13 11:10:00,80.25,80.29,80.0,80.06,115333.0,77.0019,77.0403,76.762,76.8196,115333.0
2021-12-13 11:20:00,80.11,80.25,80.09,80.11,69578.0,76.8676,77.0019,76.8484,76.8676,69578.0
2021-12-13 11:30:00,80.1,80.51,80.09,80.46,101894.0,76.858,77.2514,76.8484,77.2034,101894.0
2021-12-13 11:40:00,80.48,80.59,80.39,80.41,51751.0,77.2226,77.3282,77.1363,77.1554,51751.0
2021-12-13 11:50:00,80.37,80.45,80.15,80.4,68723.0,77.1171,77.1938,76.906,77.1458,68723.0
2021-12-13 12:00:00,80.39,80.43,80.03,80.37,57106.0,77.1363,77.1746,76.7908,77.1171,57106.0
2021-12-13 12:10:00,80.38,80.54,80.33,80.36,23286.0,77.1267,77.2802,77.0787,77.1075,23286.0
2021-12-13 12:20:00,80.37,80.4,80.25,80.33,36353.0,77.1171,77.1458,77.0019,77.0787,36353.0
2021-12-13 12:30:00,80.35,80.44,80.25,80.41,30274.0,77.0979,77.1842,77.0019,77.1554,30274.0
2021-12-13 12:40:00,80.41,80.41,80.26,80.28,24094.0,77.1554,77.1554,77.0115,77.0307,24094.0
2021-12-13 12:50:00,80.28,80.28,80.08,80.24,31245.0,77.0307,77.0307,76.8388,76.9923,31245.0
2021-12-13 13:00:00,80.23,80.31,80.14,80.23,36688.0,76.9827,77.0595,76.8964,76.9827,36688.0
2021-12-13 13:10:00,80.24,80.4,80.2,80.39,27709.0,76.9923,77.1458,76.9539,77.1363,27709.0
2021-12-13 13:20:00,80.39,80.42,80.3,80.4,65044.0,77.1363,77.165,77.0499,77.1458,65044.0
2021-12-13 13:30:00,80.44,80.44,80.23,80.29,34392.0,77.1842,77.1842,76.9827,77.0403,34392.0
2021-12-13 13:40:00,80.29,80.47,80.29,80.4,26056.0,77.0403,77.213,77.0403,77.1458,26056.0
2021-12-13 13:50:00,80.41,80.68,80.41,80.66,35500.0,77.1554,77.4145,77.1554,77.3953,35500.0
2021-12-13 14:00:00,80.63,80.73,80.55,80.73,59875.0,77.3665,77.4625,77.2898,77.4625,59875.0
2021-12-13 14:10:00,80.73,80.82,80.71,80.81,38564.0,77.4625,77.5488,77.4433,77.5393,38564.0
2021-12-13 14:20:00,80.81,80.99,80.76,80.78,65089.0,77.5393,77.712,77.4913,77.5105,65089.0
2021-12-13 14:30:00,80.78,80.89,80.73,80.8,41274.0,77.5105,77.616,77.4625,77.5297,41274.0
2021-12-13 14:40:00,80.81,80.83,80.73,80.77,18798.0,77.5393,77.5584,77.4625,77.5009,18798.0
2021-12-13 14:50:00,80.75,80.93,80.75,80.9,33809.0,77.4817,77.6544,77.4817,77.6256,33809.0
2021-12-13 15:00:00,80.91,81.11,80.82,80.83,61814.0,77.6352,77.8271,77.5488,77.5584,61814.0
2021-12-13 15:10:00,80.82,81.06,80.8,80.97,46148.0,77.5488,77.7791,77.5297,77.6928,46148.0
2021-12-13 15:20:00,80.97,81.11,80.89,80.97,61369.0,77.6928,77.8271,77.616,77.6928,61369.0
2021-12-13 15:30:00,80.97,81.21,80.96,81.12,61324.0,77.6928,77.9231,77.6832,77.8367,61324.0
2021-12-13 15:40:00,81.14,81.24,80.89,80.92,76854.0,77.8559,77.9518,77.616,77.6448,76854.0
2021-12-13 15:50:00,80.9,80.9,80.23,80.33,155221.0,77.6256,77.6256,76.9827,77.0787,155221.0
2021-12-14 09:30:00,79.43,80.41,79.34,80.26,329300.0,76.2151,77.1554,76.1287,77.0115,329300.0
2021-12-14 09:40:00,80.31,80.85,80.27,80.69,150505.0,77.0595,77.5776,77.0211,77.4241,150505.0
2021-12-14 09:50:00,80.76,81.21,80.66,80.84,133635.0,77.4913,77.9231,77.3953,77.568,133635.0
2021-12-14 10:00:00,80.78,81.0,80.57,80.63,103407.0,77.5105,77.7216,77.309,77.3665,103407.0
2021-12-14 10:10:00,80.63,80.63,80.26,80.41,92716.0,77.3665,77.3665,77.0115,77.1554,92716.0
2021-12-14 10:20:00,80.39,80.77,80.29,80.53,57165.0,77.1363,77.5009,77.0403,77.2706,57165.0
2021-12-14 10:30:00,80.53,80.58,80.02,80.04,90620.0,77.2706,77.3186,76.7812,76.8004,90620.0
2021-12-14 10:40:00,80.04,80.12,79.43,79.5,146874.0,76.8004,76.8772,76.2151,76.2823,146874.0
2021-12-14 10:50:00,79.52,79.53,79.03,79.31,158099.0,76.3015,76.3111,75.8313,76.1,158099.0
2021-12-14 11:00:00,79.3,79.74,79.18,79.54,170181.0,76.0904,76.5126,75.9752,76.3207,170181.0
2021-12-14 11:10:00,79.54,79.7,79.41,79.62,105343.0,76.3207,76.4742,76.1959,76.3974,105343.0
2021-12-14 11:20:00,79.6,79.89,79.44,79.84,124032.0,76.3782,76.6565,76.2247,76.6085,124032.0
2021-12-14 11:30:00,79.85,79.86,79.48,79.61,106658.0,76.6181,76.6277,76.2631,76.3878,106658.0
2021-12-14 11:40:00,79.59,79.74,79.51,79.56,103301.0,76.3686,76.5126,76.2919,76.3398,103301.0
2021-12-14 11:50:00,79.51,79.65,79.19,79.26,92294.0,76.2919,76.4262,75.9848,76.052,92294.0
2021-12-14 12:00:00,79.25,79.28,78.95,79.2,136875.0,76.0424,76.0712,75.7545,75.9944,136875.0
2021-12-14 12:10:00,79.19,79.27,78.98,79.12,96648.0,75.9848,76.0616,75.7833,75.9177,96648.0
2021-12-14 12:20:00,79.14,79.47,79.11,79.46,62729.0,75.9368,76.2535,75.9081,76.2439,62729.0
2021-12-14 12:30:00,79.45,79.49,79.24,79.24,60107.0,76.2343,76.2727,76.0328,76.0328,60107.0
2021-12-14 12:40:00,79.27,79.28,78.89,78.96,91068.0,76.0616,76.0712,75.697,75.7641,91068.0
2021-12-14 12:50:00,78.94,79.04,78.9,78.95,57355.0,75.7449,75.8409,75.7066,75.7545,57355.0
2021-12-14 13:00:00,78.95,79.36,78.92,79.36,70394.0,75.7545,76.1479,75.7257,76.1479,70394.0
2021-12-14 13:10:00,79.36,79.4,79.17,79.26,46666.0,76.1479,76.1863,75.9656,76.052,46666.0
2021-12-14 13:20:00,79.29,79.48,79.17,79.45,57108.0,76.0808,76.2631,75.9656,76.2343,57108.0
2021-12-14 13:30:00,79.44,79.47,79.3,79.36,55460.0,76.2247,76.2535,76.0904,76.1479,55460.0
2021-12-14 13:40:00,79.32,79.32,79.19,79.22,33659.0,76.1096,76.1096,75.9848,76.0136,33659.0
2021-12-14 13:50:00,79.23,79.27,79.01,79.1,45282.0,76.0232,76.0616,75.8121,75.8985,45282.0
2021-12-14 14:00:00,79.1,79.63,79.04,79.62,70903.0,75.8985,76.407,75.8409,76.3974,70903.0
2021-12-14 14:10:00,79.61,79.78,79.56,79.69,81566.0,76.3878,76.5509,76.3398,76.4646,81566.0
2021-12-14 14:20:00,79.71,79.74,79.47,79.48,56787.0,76.4838,76.5126,76.2535,76.2631,56787.0
2021-12-14 14:30:00,79.47,79.69,79.4,79.58,48448.0,76.2535,76.4646,76.1863,76.359,48448.0
2021-12-14 14:40:00,79.61,79.72,79.49,79.55,53594.0,76.3878,76.4934,76.2727,76.3303,53594.0
2021-12-14 14:50:00,79.53,79.67,79.5,79.66,45687.0,76.3111,76.4454,76.2823,76.4358,45687.0
2021-12-14 15:00:00,79.66,79.98,79.64,79.95,84331.0,76.4358,76.7428,76.4166,76.7141,84331.0
2021-12-14 15:10:00,79.95,80.04,79.74,79.96,73285.0,76.7141,76.8004,76.5126,76.7237,73285.0
2021-12-14 15:20:00,79.97,80.04,79.79,80.03,62476.0,76.7333,76.8004,76.5605,76.7908,62476.0
2021-12-14 15:30:00,80.03,80.26,79.93,80.06,161888.0,76.7908,77.0115,76.6949,76.8196,161888.0
2021-12-14 15:40:00,80.05,80.05,79.52,79.54,108620.0,76.81,76.81,76.3015,76.3207,108620.0
2021-12-14 15:50:00,79.55,79.73,79.27,79.69,226577.0,76.3303,76.503,76.0616,76.4646,226577.0
2021-12-15 09:30:00,79.46,79.69,78.81,78.87,234222.0,76.2439,76.4646,75.6202,75.6778,234222.0
2021-12-15 09:40:00,78.88,78.88,78.54,78.75,168163.0,75.6874,75.6874,75.3611,75.5626,168163.0
2021-12-15 09:50:00,78.75,78.91,78.62,78.76,141730.0,75.5626,75.7162,75.4379,75.5722,141730.0
2021-12-15 10:00:00,78.73,79.08,78.67,78.97,91935.0,75.5434,75.8793,75.4859,75.7737,91935.0
2021-12-15 10:10:00,78.93,79.09,78.75,78.76,89476.0,75.7353,75.8889,75.5626,75.5722,89476.0
2021-12-15 10:20:00,78.75,78.97,78.74,78.86,80493.0,75.5626,75.7737,75.553,75.6682,80493.0
2021-12-15 10:30:00,78.9,79.07,78.79,79.07,65861.0,75.7066,75.8697,75.601,75.8697,65861.0
2021-12-15 10:40:00,79.05,79.21,78.98,78.98,63055.0,75.8505,76.004,75.7833,75.7833,63055.0
2021-12-15 10:50:00,79.0,79.01,78.8,78.95,29542.0,75.8025,75.8121,75.6106,75.7545,29542.0
2021-12-15 11:00:00,78.98,79.15,78.88,78.89,64528.0,75.7833,75.9464,75.6874,75.697,64528.0
2021-12-15 11:10:00,78.88,78.96,78.71,78.78,77682.0,75.6874,75.7641,75.5242,75.5914,77682.0
2021-12-15 11:20:00,78.76,79.13,78.74,78.98,85402.0,75.5722,75.9272,75.553,75.7833,85402.0
2021-12-15 11:30:00,78.98,78.98,78.73,78.88,106997.0,75.7833,75.7833,75.5434,75.6874,106997.0
2021-12-15 11:40:00,78.89,79.27,78.81,79.24,91990.0,75.697,76.0616,75.6202,76.0328,91990.0
2021-12-15 11:50:00,79.23,79.43,79.15,79.38,110052.0,76.0232,76.2151,75.9464,76.1671,110052.0
2021-12-15 12:00:00,79.37,79.6,79.35,79.46,91790.0,76.1575,76.3782,76.1383,76.2439,91790.0
2021-12-15 12:10:00,79.45,79.49,79.26,79.28,49351.0,76.2343,76.2727,76.052,76.0712,49351.0
2021-12-15 12:20:00,79.28,79.73,79.25,79.7,92831.0,76.0712,76.503,76.0424,76.4742,92831.0
2021-12-15 12:30:00,79.72,79.79,79.65,79.67,50954.0,76.4934,76.5605,76.4262,76.4454,50954.0
2021-12-15 12:40:00,79.68,79.68,79.47,79.49,41207.0,76.455,76.455,76.2535,76.2727,41207.0
2021-12-15 12:50:00,79.49,79.7,79.49,79.58,33162.0,76.2727,76.4742,76.2727,76.359,33162.0
2021-12-15 13:00:00,79.59,79.61,79.45,79.59,28200.0,76.3686,76.3878,76.2343,76.3686,28200.0
2021-12-15 13:10:00,79.58,79.58,79.39,79.47,35318.0,76.359,76.359,76.1767,76.2535,35318.0
2021-12-15 13:20:00,79.46,79.47,79.23,79.32,31540.0,76.2439,76.2535,76.0232,76.1096,31540.0
2021-12-15 13:30:00,79.32,79.46,79.28,79.28,35158.0,76.1096,76.2439,76.0712,76.0712,35158.0
2021-12-15 13:40:00,79.29,79.54,79.19,79.41,51696.0,76.0808,76.3207,75.9848,76.1959,51696.0
2021-12-15 13:50:00,79.44,79.48,79.15,79.45,82000.0,76.2247,76.2631,75.9464,76.2343,82000.0
2021-12-15 14:00:00,79.38,80.3,78.62,80.29,546951.0,76.1671,77.0499,75.4379,77.0403,546951.0
2021-12-15 14:10:00,80.26,80.75,80.1,80.36,197634.0,77.0115,77.4817,76.858,77.1075,197634.0
2021-12-15 14:20:00,80.36,80.39,79.52,79.77,171936.0,77.1075,77.1363,76.3015,76.5413,171936.0
2021-12-15 14:30:00,79.77,80.54,79.73,80.5,231252.0,76.5413,77.2802,76.503,77.2418,231252.0
2021-12-15 14:40:00,80.44,80.7,80.21,80.25,227239.0,77.1842,77.4337,76.9635,77.0019,227239.0
2021-12-15 14:50:00,80.23,80.51,79.9,80.09,263992.0,76.9827,77.2514,76.6661,76.8484,263992.0
2021-12-15 15:00:00,80.15,80.94,80.07,80.87,249440.0,76.906,77.664,76.8292,77.5968,249440.0
2021-12-15 15:10:00,80.84,81.67,80.73,81.59,256894.0,77.568,78.3644,77.4625,78.2877,256894.0
2021-12-15 15:20:00,81.58,82.06,81.58,82.05,239251.0,78.2781,78.7387,78.2781,78.7291,239251.0
2021-12-15 15:30:00,82.05,82.14,81.79,82.1,197695.0,78.7291,78.8154,78.4796,78.777,197695.0
2021-12-15 15:40:00,82.11,82.21,81.14,81.19,388105.0,78.7866,78.8826,77.8559,77.9039,388105.0
2021-12-15 15:50:00,81.19,82.25,81.11,82.12,344392.0,77.9039,78.921,77.8271,78.7962,344392.0
2021-12-16 09:30:00,83.15,83.39,82.8,82.81,351099.0,79.7845,80.0148,79.4487,79.4583,351099.0
2021-12-16 09:40:00,82.82,83.43,82.77,83.42,251897.0,79.4679,80.0532,79.4199,80.0436,251897.0
2021-12-16 09:50:00,83.43,83.44,82.71,82.77,248904.0,80.0532,80.0628,79.3624,79.4199,248904.0
2021-12-16 10:00:00,82.76,83.15,82.74,82.9,205630.0,79.4103,79.7845,79.3911,79.5447,205630.0
2021-12-16 10:10:00,82.89,83.41,82.89,83.34,153809.0,79.5351,80.034,79.5351,79.9669,153809.0
2021-12-16 10:20:00,83.32,83.72,83.29,83.61,194100.0,79.9477,80.3315,79.9189,80.2259,194100.0
2021-12-16 10:30:00,83.62,83.79,83.5,83.61,106740.0,80.2355,80.3986,80.1204,80.2259,106740.0
2021-12-16 10:40:00,83.56,83.97,83.55,83.89,78271.0,80.1779,80.5714,80.1684,80.4946,78271.0
2021-12-16 10:50:00,83.89,83.96,83.63,83.76,102150.0,80.4946,80.5618,80.2451,80.3699,102150.0
2021-12-16 11:00:00,83.74,83.78,83.16,83.28,143250.0,80.3507,80.389,79.7941,79.9093,143250.0
2021-12-16 11:10:00,83.25,83.37,83.05,83.22,70872.0,79.8805,79.9956,79.6886,79.8517,70872.0
2021-12-16 11:20:00,83.2,83.42,83.19,83.33,82687.0,79.8325,80.0436,79.8229,79.9573,82687.0
2021-12-16 11:30:00,83.31,83.35,83.06,83.08,84502.0,79.9381,79.9764,79.6982,79.7174,84502.0
2021-12-16 11:40:00,83.08,83.31,83.04,83.17,89838.0,79.7174,79.9381,79.679,79.8037,89838.0
2021-12-16 11:50:00,83.18,83.28,83.05,83.06,62464.0,79.8133,79.9093,79.6886,79.6982,62464.0
2021-12-16 12:00:00,83.05,83.25,82.78,82.82,80182.0,79.6886,79.8805,79.4295,79.4679,80182.0
2021-12-16 12:10:00,82.82,83.0,82.79,82.9,72289.0,79.4679,79.6406,79.4391,79.5447,72289.0
2021-12-16 12:20:00,82.9,83.15,82.8,82.96,117861.0,79.5447,79.7845,79.4487,79.6022,117861.0
2021-12-16 12:30:00,82.96,82.98,82.76,82.8,80410.0,79.6022,79.6214,79.4103,79.4487,80410.0
2021-12-16 12:40:00,82.79,82.8,82.35,82.35,120846.0,79.4391,79.4487,79.0169,79.0169,120846.0
2021-12-16 12:50:00,82.35,82.46,82.19,82.22,108714.0,79.0169,79.1225,78.8634,78.8922,108714.0
2021-12-16 13:00:00,82.23,82.43,82.17,82.36,94933.0,78.9018,79.0937,78.8442,79.0265,94933.0
2021-12-16 13:10:00,82.36,82.75,82.32,82.73,75303.0,79.0265,79.4007,78.9881,79.3815,75303.0
2021-12-16 13:20:00,82.77,82.87,82.65,82.8,42783.0,79.4199,79.5159,79.3048,79.4487,42783.0
2021-12-16 13:30:00,82.76,82.85,82.58,82.72,39104.0,79.4103,79.4967,79.2376,79.3719,39104.0
2021-12-16 13:40:00,82.7,82.98,82.65,82.95,62075.0,79.3528,79.6214,79.3048,79.5926,62075.0
2021-12-16 13:50:00,82.95,83.0,82.63,82.63,67371.0,79.5926,79.6406,79.2856,79.2856,67371.0
2021-12-16 14:00:00,82.66,82.81,82.52,82.53,67363.0,79.3144,79.4583,79.18,79.1896,67363.0
2021-12-16 14:10:00,82.55,82.57,82.38,82.5,60991.0,79.2088,79.228,79.0457,79.1609,60991.0
2021-12-16 14:20:00,82.49,82.5,82.21,82.26,56512.0,79.1513,79.1609,78.8826,78.9306,56512.0
2021-12-16 14:30:00,82.27,82.56,82.08,82.55,80441.0,78.9402,79.2184,78.7578,79.2088,80441.0
2021-12-16 14:40:00,82.54,82.59,81.38,81.39,138244.0,79.1992,79.2472,78.0862,78.0958,138244.0
2021-12-16 14:50:00,81.41,81.61,81.12,81.58,177677.0,78.115,78.3069,77.8367,78.2781,177677.0
2021-12-16 15:00:00,81.58,81.79,81.33,81.5,133641.0,78.2781,78.4796,78.0382,78.2013,133641.0
2021-12-16 15:10:00,81.48,81.83,81.28,81.79,111983.0,78.1821,78.518,77.9902,78.4796,111983.0
2021-12-16 15:20:00,81.78,82.42,81.75,82.33,138897.0,78.47,79.0841,78.4412,78.9977,138897.0
2021-12-16 15:30:00,82.35,82.79,82.11,82.74,199654.0,79.0169,79.4391,78.7866,79.3911,199654.0
2021-12-16 15:40:00,82.69,82.84,81.86,81.89,182698.0,79.3432,79.4871,78.5468,78.5755,182698.0
2021-12-16 15:50:00,81.92,82.66,81.84,81.94,332813.0,78.6043,79.3144,78.5276,78.6235,332813.0
2021-12-17 09:30:00,80.23,80.62,79.29,79.37,443974.0,76.9827,77.3569,76.0808,76.1575,443974.0
2021-12-17 09:40:00,79.4,79.42,78.67,78.97,380527.0,76.1863,76.2055,75.4859,75.7737,380527.0
2021-12-17 09:50:00,79.02,79.32,78.3,78.66,393246.0,75.8217,76.1096,75.1308,75.4763,393246.0
2021-12-17 10:00:00,78.64,78.73,78.35,78.43,336377.0,75.4571,75.5434,75.1788,75.2556,336377.0
2021-12-17 10:10:00,78.43,78.43,77.73,78.0,257879.0,75.2556,75.2556,74.5839,74.843,257879.0
2021-12-17 10:20:00,77.97,78.3,77.84,78.3,247255.0,74.8142,75.1308,74.6895,75.1308,247255.0
2021-12-17 10:30:00,78.29,79.47,78.15,79.17,303724.0,75.1212,76.2535,74.9869,75.9656,303724.0
2021-12-17 10:40:00,79.18,79.85,78.97,79.85,251827.0,75.9752,76.6181,75.7737,76.6181,251827.0
2021-12-17 10:50:00,79.85,80.24,79.65,79.9,241651.0,76.6181,76.9923,76.4262,76.6661,241651.0
2021-12-17 11:00:00,79.84,79.95,79.5,79.7,99692.0,76.6085,76.7141,76.2823,76.4742,99692.0
2021-12-17 11:10:00,79.69,80.34,79.68,80.09,138062.0,76.4646,77.0883,76.455,76.8484,138062.0
2021-12-17 11:20:00,80.15,80.15,79.85,80.05,107526.0,76.906,76.906,76.6181,76.81,107526.0
2021-12-17 11:30:00,80.04,80.09,79.07,79.23,145063.0,76.8004,76.8484,75.8697,76.0232,145063.0
2021-12-17 11:40:00,79.25,79.29,78.49,78.57,173016.0,76.0424,76.0808,75.3132,75.3899,173016.0
2021-12-17 11:50:00,78.54,78.84,78.52,78.82,122199.0,75.3611,75.649,75.3419,75.6298,122199.0
2021-12-17 12:00:00,78.81,78.81,78.12,78.24,175245.0,75.6202,75.6202,74.9581,75.0733,175245.0
2021-12-17 12:10:00,78.27,78.99,78.27,78.77,149001.0,75.1021,75.7929,75.1021,75.5818,149001.0
2021-12-17 12:20:00,78.76,78.98,78.55,78.81,74595.0,75.5722,75.7833,75.3707,75.6202,74595.0
2021-12-17 12:30:00,78.84,79.42,78.77,79.08,145133.0,75.649,76.2055,75.5818,75.8793,145133.0
2021-12-17 12:40:00,79.1,79.14,78.94,79.06,65034.0,75.8985,75.9368,75.7449,75.8601,65034.0
2021-12-17 12:50:00,79.05,79.19,78.8,79.12,105381.0,75.8505,75.9848,75.6106,75.9177,105381.0
2021-12-17 13:00:00,79.06,79.17,78.67,78.75,103471.0,75.8601,75.9656,75.4859,75.5626,103471.0
2021-12-17 13:10:00,78.76,78.92,78.68,78.89,65415.0,75.5722,75.7257,75.4955,75.697,65415.0
2021-12-17 13:20:00,78.9,79.45,78.89,79.4,116754.0,75.7066,76.2343,75.697,76.1863,116754.0
2021-12-17 13:30:00,79.39,79.59,79.24,79.4,108515.0,76.1767,76.3686,76.0328,76.1863,108515.0
2021-12-17 13:40:00,79.45,79.72,79.3,79.69,70061.0,76.2343,76.4934,76.0904,76.4646,70061.0
2021-12-17 13:50:00,79.68,79.88,79.59,79.84,97782.0,76.455,76.6469,76.3686,76.6085,97782.0
2021-12-17 14:00:00,79.87,79.87,79.6,79.69,57323.0,76.6373,76.6373,76.3782,76.4646,57323.0
2021-12-17 14:10:00,79.69,79.81,79.55,79.62,62784.0,76.4646,76.5797,76.3303,76.3974,62784.0
2021-12-17 14:20:00,79.59,79.7,79.18,79.25,80613.0,76.3686,76.4742,75.9752,76.0424,80613.0
2021-12-17 14:30:00,79.26,79.38,78.97,79.13,75284.0,76.052,76.1671,75.7737,75.9272,75284.0
2021-12-17 14:40:00,79.15,79.65,79.12,79.49,70079.0,75.9464,76.4262,75.9177,76.2727,70079.0
2021-12-17 14:50:00,79.49,79.49,79.03,79.33,57445.0,76.2727,76.2727,75.8313,76.1192,57445.0
2021-12-17 15:00:00,79.31,79.69,79.3,79.52,64726.0,76.1,76.4646,76.0904,76.3015,64726.0
2021-12-17 15:10:00,79.49,79.52,79.02,79.24,79993.0,76.2727,76.3015,75.8217,76.0328,79993.0
2021-12-17 15:20:00,79.25,79.54,79.03,79.16,80346.0,76.0424,76.3207,75.8313,75.956,80346.0
2021-12-17 15:30:00,79.18,79.26,78.66,78.92,156376.0,75.9752,76.052,75.4763,75.7257,156376.0
2021-12-17 15:40:00,78.92,79.27,78.45,78.46,252290.0,75.7257,76.0616,75.2748,75.2844,252290.0
2021-12-17 15:50:00,78.44,78.89,78.03,78.31,426788.0,75.2652,75.697,74.8718,75.1404,426788.0
2021-12-20 09:30:00,75.52,75.58,74.75,74.96,729981.0,72.4634,72.5209,71.7245,71.926,729981.0
2021-12-20 09:40:00,74.97,74.98,74.17,74.19,520992.0,71.9356,71.9452,71.168,71.1872,520992.0
2021-12-20 09:50:00,74.19,74.69,73.95,74.6,504627.0,71.1872,71.667,70.9569,71.5806,504627.0
2021-12-20 10:00:00,74.59,74.81,74.12,74.31,376472.0,71.571,71.7821,71.12,71.3023,376472.0
2021-12-20 10:10:00,74.3,74.73,74.08,74.52,245417.0,71.2927,71.7053,71.0816,71.5038,245417.0
2021-12-20 10:20:00,74.54,74.67,73.92,74.02,324460.0,71.523,71.6478,70.9281,71.0241,324460.0
2021-12-20 10:30:00,74.03,74.25,73.87,74.12,353613.0,71.0337,71.2448,70.8801,71.12,353613.0
2021-12-20 10:40:00,74.1,74.19,73.91,73.95,253175.0,71.1008,71.1872,70.9185,70.9569,253175.0
2021-12-20 10:50:00,73.96,74.09,73.9,74.08,163885.0,70.9665,71.0912,70.9089,71.0816,163885.0
2021-12-20 11:00:00,74.06,74.08,73.79,74.03,170533.0,71.0625,71.0816,70.8034,71.0337,170533.0
2021-12-20 11:10:00,73.99,74.06,73.71,74.06,174853.0,70.9953,71.0625,70.7266,71.0625,174853.0
2021-12-20 11:20:00,74.05,74.24,73.93,73.97,164313.0,71.0529,71.2352,70.9377,70.9761,164313.0
2021-12-20 11:30:00,73.98,74.08,73.64,73.83,194723.0,70.9857,71.0816,70.6595,70.8418,194723.0
2021-12-20 11:40:00,73.81,73.96,73.68,73.94,125677.0,70.8226,70.9665,70.6978,70.9473,125677.0
2021-12-20 11:50:00,73.94,74.38,73.94,74.25,226313.0,70.9473,71.3695,70.9473,71.2448,226313.0
2021-12-20 12:00:00,74.28,74.37,74.09,74.14,125531.0,71.2736,71.3599,71.0912,71.1392,125531.0
2021-12-20 12:10:00,74.14,74.53,74.04,74.42,106080.0,71.1392,71.5134,71.0433,71.4079,106080.0
2021-12-20 12:20:00,74.42,74.42,74.1,74.22,121729.0,71.4079,71.4079,71.1008,71.216,121729.0
2021-12-20 12:30:00,74.2,74.23,73.77,74.01,115837.0,71.1968,71.2256,70.7842,71.0145,115837.0
2021-12-20 12:40:00,73.99,74.12,73.94,74.09,94383.0,70.9953,71.12,70.9473,71.0912,94383.0
2021-12-20 12:50:00,74.08,74.25,73.88,73.89,90524.0,71.0816,71.2448,70.8897,70.8993,90524.0
2021-12-20 13:00:00,73.89,74.14,73.77,74.14,118285.0,70.8993,71.1392,70.7842,71.1392,118285.0
2021-12-20 13:10:00,74.13,74.31,74.02,74.19,124311.0,71.1296,71.3023,71.0241,71.1872,124311.0
2021-12-20 13:20:00,74.19,74.31,74.09,74.25,115981.0,71.1872,71.3023,71.0912,71.2448,115981.0
2021-12-20 13:30:00,74.24,74.51,74.01,74.51,140997.0,71.2352,71.4942,71.0145,71.4942,140997.0
2021-12-20 13:40:00,74.53,74.84,74.49,74.68,201244.0,71.5134,71.8109,71.4751,71.6574,201244.0
2021-12-20 13:50:00,74.68,74.99,74.53,74.73,147510.0,71.6574,71.9548,71.5134,71.7053,147510.0
2021-12-20 14:00:00,74.74,75.03,74.66,74.99,183427.0,71.7149,71.9932,71.6382,71.9548,183427.0
2021-12-20 14:10:00,74.99,75.13,74.84,75.06,133697.0,71.9548,72.0891,71.8109,72.022,133697.0
2021-12-20 14:20:00,75.05,75.14,74.76,74.85,151406.0,72.0124,72.0987,71.7341,71.8205,151406.0
2021-12-20 14:30:00,74.85,74.89,74.51,74.6,133244.0,71.8205,71.8589,71.4942,71.5806,133244.0
2021-12-20 14:40:00,74.62,74.73,74.51,74.6,105430.0,71.5998,71.7053,71.4942,71.5806,105430.0
2021-12-20 14:50:00,74.61,74.97,74.56,74.63,102726.0,71.5902,71.9356,71.5422,71.6094,102726.0
2021-12-20 15:00:00,74.65,74.92,74.61,74.78,49728.0,71.6286,71.8876,71.5902,71.7533,49728.0
2021-12-20 15:10:00,74.79,75.0,74.61,74.8,141123.0,71.7629,71.9644,71.5902,71.7725,141123.0
2021-12-20 15:20:00,74.8,75.11,74.71,75.01,149841.0,71.7725,72.07,71.6861,71.974,149841.0
2021-12-20 15:30:00,75.01,75.01,74.62,74.73,124911.0,71.974,71.974,71.5998,71.7053,124911.0
2021-12-20 15:40:00,74.73,75.18,74.7,74.99,242741.0,71.7053,72.1371,71.6766,71.9548,242741.0
2021-12-20 15:50:00,74.99,75.69,74.99,75.44,430929.0,71.9548,72.6265,71.9548,72.3866,430929.0
2021-12-21 09:30:00,77.32,78.08,77.29,77.97,496584.0,74.1905,74.9197,74.1617,74.8142,496584.0
2021-12-21 09:40:00,77.99,78.02,77.14,77.16,341507.0,74.8334,74.8622,74.0178,74.037,341507.0
2021-12-21 09:50:00,77.14,77.34,76.9,77.28,326517.0,74.0178,74.2097,73.7875,74.1521,326517.0
2021-12-21 10:00:00,77.28,77.52,77.26,77.5,340269.0,74.1521,74.3824,74.1329,74.3632,340269.0
2021-12-21 10:10:00,77.5,77.91,77.44,77.86,269417.0,74.3632,74.7566,74.3057,74.7087,269417.0
2021-12-21 10:20:00,77.86,78.03,77.03,77.08,264234.0,74.7087,74.8718,73.9122,73.9602,264234.0
2021-12-21 10:30:00,77.09,77.31,76.97,77.23,157431.0,73.9698,74.1809,73.8547,74.1042,157431.0
2021-12-21 10:40:00,77.2,77.59,77.18,77.52,117357.0,74.0754,74.4496,74.0562,74.3824,117357.0
2021-12-21 10:50:00,77.5,77.7,77.44,77.62,84571.0,74.3632,74.5551,74.3057,74.4784,84571.0
2021-12-21 11:00:00,77.6,78.15,77.51,78.1,113108.0,74.4592,74.9869,74.3728,74.9389,113108.0
2021-12-21 11:10:00,78.11,78.12,77.72,77.82,86596.0,74.9485,74.9581,74.5743,74.6703,86596.0
2021-12-21 11:20:00,77.86,77.95,77.76,77.77,48938.0,74.7087,74.795,74.6127,74.6223,48938.0
2021-12-21 11:30:00,77.78,78.24,77.75,78.22,94093.0,74.6319,75.0733,74.6031,75.0541,94093.0
2021-12-21 11:40:00,78.24,78.77,78.24,78.49,202824.0,75.0733,75.5818,75.0733,75.3132,202824.0
2021-12-21 11:50:00,78.53,78.56,78.25,78.37,105989.0,75.3515,75.3803,75.0829,75.198,105989.0
2021-12-21 12:00:00,78.36,78.61,78.32,78.55,87440.0,75.1884,75.4283,75.15,75.3707,87440.0
2021-12-21 12:10:00,78.56,78.85,78.47,78.71,99828.0,75.3803,75.6586,75.294,75.5242,99828.0
2021-12-21 12:20:00,78.72,78.79,78.6,78.79,61223.0,75.5338,75.601,75.4187,75.601,61223.0
2021-12-21 12:30:00,78.81,78.93,78.76,78.85,88769.0,75.6202,75.7353,75.5722,75.6586,88769.0
2021-12-21 12:40:00,78.86,78.92,78.72,78.88,72232.0,75.6682,75.7257,75.5338,75.6874,72232.0
2021-12-21 12:50:00,78.85,79.12,78.83,79.11,104824.0,75.6586,75.9177,75.6394,75.9081,104824.0
2021-12-21 13:00:00,79.08,79.08,78.85,78.9,55695.0,75.8793,75.8793,75.6586,75.7066,55695.0
2021-12-21 13:10:00,78.9,78.9,78.71,78.75,59019.0,75.7066,75.7066,75.5242,75.5626,59019.0
2021-12-21 13:20:00,78.76,78.95,78.76,78.83,92179.0,75.5722,75.7545,75.5722,75.6394,92179.0
2021-12-21 13:30:00,78.84,79.01,78.78,78.92,72806.0,75.649,75.8121,75.5914,75.7257,72806.0
2021-12-21 13:40:00,78.92,79.1,78.89,79.05,43848.0,75.7257,75.8985,75.697,75.8505,43848.0
2021-12-21 13:50:00,79.05,79.06,78.85,78.86,51583.0,75.8505,75.8601,75.6586,75.6682,51583.0
2021-12-21 14:00:00,78.87,79.0,78.78,78.92,77159.0,75.6778,75.8025,75.5914,75.7257,77159.0
2021-12-21 14:10:00,78.91,78.94,78.77,78.8,38241.0,75.7162,75.7449,75.5818,75.6106,38241.0
2021-12-21 14:20:00,78.8,78.86,78.65,78.84,61965.0,75.6106,75.6682,75.4667,75.649,61965.0
2021-12-21 14:30:00,78.85,78.91,78.53,78.54,37740.0,75.6586,75.7162,75.3515,75.3611,37740.0
2021-12-21 14:40:00,78.57,78.91,78.54,78.81,68170.0,75.3899,75.7162,75.3611,75.6202,68170.0
2021-12-21 14:50:00,78.81,78.98,78.79,78.93,78744.0,75.6202,75.7833,75.601,75.7353,78744.0
2021-12-21 15:00:00,78.95,78.98,78.83,78.84,36082.0,75.7545,75.7833,75.6394,75.649,36082.0
2021-12-21 15:10:00,78.84,79.07,78.84,78.98,62632.0,75.649,75.8697,75.649,75.7833,62632.0
2021-12-21 15:20:00,78.99,79.09,78.87,78.89,105659.0,75.7929,75.8889,75.6778,75.697,105659.0
2021-12-21 15:30:00,78.88,78.95,78.68,78.75,74781.0,75.6874,75.7545,75.4955,75.5626,74781.0
2021-12-21 15:40:00,78.75,78.75,78.28,78.34,113067.0,75.5626,75.5626,75.1117,75.1692,113067.0
2021-12-21 15:50:00,78.36,79.13,78.36,79.04,267358.0,75.1884,75.9272,75.1884,75.8409,267358.0
2021-12-22 09:30:00,79.1,79.3,78.98,79.22,269821.0,75.8985,76.0904,75.7833,76.0136,269821.0
2021-12-22 09:40:00,79.24,79.24,78.69,78.71,157105.0,76.0328,76.0328,75.5051,75.5242,157105.0
2021-12-22 09:50:00,78.75,79.1,78.6,78.95,129108.0,75.5626,75.8985,75.4187,75.7545,129108.0
2021-12-22 10:00:00,78.99,79.38,78.94,79.07,155645.0,75.7929,76.1671,75.7449,75.8697,155645.0
2021-12-22 10:10:00,79.08,79.67,79.08,79.47,125879.0,75.8793,76.4454,75.8793,76.2535,125879.0
2021-12-22 10:20:00,79.49,79.69,79.37,79.54,140987.0,76.2727,76.4646,76.1575,76.3207,140987.0
2021-12-22 10:30:00,79.53,79.94,79.52,79.86,161557.0,76.3111,76.7045,76.3015,76.6277,161557.0
2021-12-22 10:40:00,79.87,80.06,79.85,80.01,97974.0,76.6373,76.8196,76.6181,76.7716,97974.0
2021-12-22 10:50:00,80.03,80.33,80.0,80.22,146987.0,76.7908,77.0787,76.762,76.9731,146987.0
2021-12-22 11:00:00,80.22,80.25,80.02,80.04,53813.0,76.9731,77.0019,76.7812,76.8004,53813.0
2021-12-22 11:10:00,80.03,80.31,80.01,80.15,54803.0,76.7908,77.0595,76.7716,76.906,54803.0
2021-12-22 11:20:00,80.15,80.15,79.9,80.07,41247.0,76.906,76.906,76.6661,76.8292,41247.0
2021-12-22 11:30:00,80.1,80.33,80.03,80.23,23584.0,76.858,77.0787,76.7908,76.9827,23584.0
2021-12-22 11:40:00,80.19,80.2,80.0,80.08,26721.0,76.9443,76.9539,76.762,76.8388,26721.0
2021-12-22 11:50:00,80.08,80.13,80.01,80.13,27716.0,76.8388,76.8868,76.7716,76.8868,27716.0
2021-12-22 12:00:00,80.13,80.21,80.02,80.18,28682.0,76.8868,76.9635,76.7812,76.9348,28682.0
2021-12-22 12:10:00,80.19,80.2,80.08,80.11,31685.0,76.9443,76.9539,76.8388,76.8676,31685.0
2021-12-22 12:20:00,80.09,80.27,80.08,80.25,63368.0,76.8484,77.0211,76.8388,77.0019,63368.0
2021-12-22 12:30:00,80.26,80.4,80.25,80.31,37153.0,77.0115,77.1458,77.0019,77.0595,37153.0
2021-12-22 12:40:00,80.32,80.43,80.28,80.41,37286.0,77.0691,77.1746,77.0307,77.1554,37286.0
2021-12-22 12:50:00,80.42,80.63,80.41,80.53,73247.0,77.165,77.3665,77.1554,77.2706,73247.0
2021-12-22 13:00:00,80.53,80.54,80.47,80.51,32300.0,77.2706,77.2802,77.213,77.2514,32300.0
2021-12-22 13:10:00,80.51,80.55,80.47,80.5,23686.0,77.2514,77.2898,77.213,77.2418,23686.0
2021-12-22 13:20:00,80.51,80.56,80.47,80.51,28954.0,77.2514,77.2994,77.213,77.2514,28954.0
2021-12-22 13:30:00,80.53,80.57,80.34,80.35,60981.0,77.2706,77.309,77.0883,77.0979,60981.0
2021-12-22 13:40:00,80.36,80.42,80.25,80.39,41585.0,77.1075,77.165,77.0019,77.1363,41585.0
2021-12-22 13:50:00,80.4,80.45,80.27,80.27,27886.0,77.1458,77.1938,77.0211,77.0211,27886.0
2021-12-22 14:00:00,80.26,80.26,80.1,80.15,85285.0,77.0115,77.0115,76.858,76.906,85285.0
2021-12-22 14:10:00,80.16,80.28,80.14,80.22,23528.0,76.9156,77.0307,76.8964,76.9731,23528.0
2021-12-22 14:20:00,80.21,80.33,80.01,80.05,44792.0,76.9635,77.0787,76.7716,76.81,44792.0
2021-12-22 14:30:00,80.08,80.26,80.05,80.26,34470.0,76.8388,77.0115,76.81,77.0115,34470.0
2021-12-22 14:40:00,80.26,80.26,80.14,80.24,31630.0,77.0115,77.0115,76.8964,76.9923,31630.0
2021-12-22 14:50:00,80.24,80.3,80.19,80.23,39526.0,76.9923,77.0499,76.9443,76.9827,39526.0
2021-12-22 15:00:00,80.23,80.34,80.19,80.32,33004.0,76.9827,77.0883,76.9443,77.0691,33004.0
2021-12-22 15:10:00,80.29,80.47,80.29,80.33,37112.0,77.0403,77.213,77.0403,77.0787,37112.0
2021-12-22 15:20:00,80.34,80.44,80.22,80.38,25865.0,77.0883,77.1842,76.9731,77.1267,25865.0
2021-12-22 15:30:00,80.34,80.43,80.33,80.42,27762.0,77.0883,77.1746,77.0787,77.165,27762.0
2021-12-22 15:40:00,80.41,80.55,80.36,80.48,68157.0,77.1554,77.2898,77.1075,77.2226,68157.0
2021-12-22 15:50:00,80.5,80.85,80.5,80.76,160801.0,77.2418,77.5776,77.2418,77.4913,160801.0
2021-12-23 09:30:00,81.29,82.3,81.17,82.16,321614.0,78.1055,79.0759,77.9902,78.9414,321614.0
2021-12-23 09:40:00,82.15,82.32,81.96,82.17,202142.0,78.9318,79.0952,78.7493,78.951,202142.0
2021-12-23 09:50:00,82.15,82.29,81.98,82.02,133465.0,78.9318,79.0663,78.7685,78.8069,133465.0
2021-12-23 10:00:00,81.99,82.11,81.85,82.1,127150.0,78.7781,78.8934,78.6436,78.8838,127150.0
2021-12-23 10:10:00,82.1,82.36,82.04,82.19,107183.0,78.8838,79.1336,78.8261,78.9702,107183.0
2021-12-23 10:20:00,82.17,82.24,82.09,82.12,60535.0,78.951,79.0183,78.8742,78.903,60535.0
2021-12-23 10:30:00,82.2,82.23,81.95,82.04,48534.0,78.9799,79.0087,78.7396,78.8261,48534.0
2021-12-23 10:40:00,82.05,82.17,82.03,82.07,36571.0,78.8357,78.951,78.8165,78.8549,36571.0
2021-12-23 10:50:00,82.07,82.21,82.05,82.18,34900.0,78.8549,78.9895,78.8357,78.9606,34900.0
2021-12-23 11:00:00,82.18,82.27,82.04,82.22,43726.0,78.9606,79.0471,78.8261,78.9991,43726.0
2021-12-23 11:10:00,82.22,82.26,82.13,82.18,60813.0,78.9991,79.0375,78.9126,78.9606,60813.0
2021-12-23 11:20:00,82.19,82.19,81.92,81.99,49621.0,78.9702,78.9702,78.7108,78.7781,49621.0
2021-12-23 11:30:00,82.0,82.07,82.0,82.04,22780.0,78.7877,78.8549,78.7877,78.8261,22780.0
2021-12-23 11:40:00,82.07,82.18,82.05,82.13,24706.0,78.8549,78.9606,78.8357,78.9126,24706.0
2021-12-23 11:50:00,82.12,82.28,82.12,82.26,31276.0,78.903,79.0567,78.903,79.0375,31276.0
2021-12-23 12:00:00,82.24,82.24,82.05,82.07,32779.0,79.0183,79.0183,78.8357,78.8549,32779.0
2021-12-23 12:10:00,82.07,82.13,82.01,82.02,18569.0,78.8549,78.9126,78.7973,78.8069,18569.0
2021-12-23 12:20:00,82.02,82.15,82.02,82.13,42047.0,78.8069,78.9318,78.8069,78.9126,42047.0
2021-12-23 12:30:00,82.14,82.2,82.09,82.11,23957.0,78.9222,78.9799,78.8742,78.8934,23957.0
2021-12-23 12:40:00,82.12,82.16,82.01,82.04,26695.0,78.903,78.9414,78.7973,78.8261,26695.0
2021-12-23 12:50:00,82.04,82.13,82.04,82.13,29864.0,78.8261,78.9126,78.8261,78.9126,29864.0
2021-12-23 13:00:00,82.13,82.16,82.05,82.05,21651.0,78.9126,78.9414,78.8357,78.8357,21651.0
2021-12-23 13:10:00,82.04,82.06,82.0,82.05,22285.0,78.8261,78.8453,78.7877,78.8357,22285.0
2021-12-23 13:20:00,82.06,82.21,81.99,82.2,34172.0,78.8453,78.9895,78.7781,78.9799,34172.0
2021-12-23 13:30:00,82.2,82.2,82.09,82.14,30054.0,78.9799,78.9799,78.8742,78.9222,30054.0
2021-12-23 13:40:00,82.1,82.19,82.09,82.17,16974.0,78.8838,78.9702,78.8742,78.951,16974.0
2021-12-23 13:50:00,82.17,82.29,82.16,82.27,26279.0,78.951,79.0663,78.9414,79.0471,26279.0
2021-12-23 14:00:00,82.27,82.39,82.26,82.33,48785.0,79.0471,79.1624,79.0375,79.1048,48785.0
2021-12-23 14:10:00,82.35,82.48,82.3,82.47,31938.0,79.124,79.2489,79.0759,79.2393,31938.0
2021-12-23 14:20:00,82.48,82.6,82.47,82.56,55037.0,79.2489,79.3642,79.2393,79.3257,55037.0
2021-12-23 14:30:00,82.54,82.59,82.52,82.56,33481.0,79.3065,79.3546,79.2873,79.3257,33481.0
2021-12-23 14:40:00,82.55,82.57,82.52,82.57,50597.0,79.3161,79.3354,79.2873,79.3354,50597.0
2021-12-23 14:50:00,82.57,82.65,82.55,82.61,19712.0,79.3354,79.4122,79.3161,79.3738,19712.0
2021-12-23 15:00:00,82.6,82.61,82.42,82.48,45869.0,79.3642,79.3738,79.1912,79.2489,45869.0
2021-12-23 15:10:00,82.47,82.58,82.45,82.51,26660.0,79.2393,79.345,79.2201,79.2777,26660.0
2021-12-23 15:20:00,82.49,82.52,82.39,82.48,65567.0,79.2585,79.2873,79.1624,79.2489,65567.0
2021-12-23 15:30:00,82.48,82.53,82.32,82.47,94163.0,79.2489,79.2969,79.0952,79.2393,94163.0
2021-12-23 15:40:00,82.47,82.68,82.39,82.62,117072.0,79.2393,79.441,79.1624,79.3834,117072.0
2021-12-23 15:50:00,82.62,82.73,81.93,81.98,177285.0,79.3834,79.4891,78.7204,78.7685,177285.0
2021-12-27 09:30:00,82.32,82.86,82.2,82.31,152090.0,79.0952,79.614,78.9799,79.0855,152090.0
2021-12-27 09:40:00,82.35,83.01,82.3,83.01,159929.0,79.124,79.7581,79.0759,79.7581,159929.0
2021-12-27 09:50:00,83.0,83.13,82.51,82.59,110364.0,79.7485,79.8734,79.2777,79.3546,110364.0
2021-12-27 10:00:00,82.62,82.93,82.55,82.93,78276.0,79.3834,79.6813,79.3161,79.6813,78276.0
2021-12-27 10:10:00,82.92,83.0,82.83,82.9,45070.0,79.6716,79.7485,79.5852,79.6524,45070.0
2021-12-27 10:20:00,82.89,83.16,82.89,83.16,81454.0,79.6428,79.9022,79.6428,79.9022,81454.0
2021-12-27 10:30:00,83.16,83.21,82.95,83.06,60986.0,79.9022,79.9503,79.7005,79.8062,60986.0
2021-12-27 10:40:00,83.06,83.29,83.02,83.23,91865.0,79.8062,80.0272,79.7677,79.9695,91865.0
2021-12-27 10:50:00,83.26,83.36,83.24,83.33,47697.0,79.9983,80.0944,79.9791,80.0656,47697.0
2021-12-27 11:00:00,83.34,83.43,83.29,83.42,54077.0,80.0752,80.1617,80.0272,80.1521,54077.0
2021-12-27 11:10:00,83.41,83.47,83.28,83.33,67950.0,80.1425,80.2001,80.0175,80.0656,67950.0
2021-12-27 11:20:00,83.34,83.45,83.28,83.41,50292.0,80.0752,80.1809,80.0175,80.1425,50292.0
2021-12-27 11:30:00,83.41,83.45,83.3,83.41,47217.0,80.1425,80.1809,80.0368,80.1425,47217.0
2021-12-27 11:40:00,83.41,83.48,83.33,83.37,34155.0,80.1425,80.2097,80.0656,80.104,34155.0
2021-12-27 11:50:00,83.37,83.45,83.36,83.41,24552.0,80.104,80.1809,80.0944,80.1425,24552.0
2021-12-27 12:00:00,83.4,83.54,83.39,83.53,43181.0,80.1328,80.2674,80.1232,80.2577,43181.0
2021-12-27 12:10:00,83.53,83.58,83.45,83.58,29944.0,80.2577,80.3058,80.1809,80.3058,29944.0
2021-12-27 12:20:00,83.6,83.61,83.52,83.54,33935.0,80.325,80.3346,80.2481,80.2674,33935.0
2021-12-27 12:30:00,83.55,83.56,83.48,83.52,21539.0,80.277,80.2866,80.2097,80.2481,21539.0
2021-12-27 12:40:00,83.52,83.6,83.5,83.6,30022.0,80.2481,80.325,80.2289,80.325,30022.0
2021-12-27 12:50:00,83.58,83.6,83.48,83.53,35768.0,80.3058,80.325,80.2097,80.2577,35768.0
2021-12-27 13:00:00,83.52,83.55,83.45,83.53,16334.0,80.2481,80.277,80.1809,80.2577,16334.0
2021-12-27 13:10:00,83.53,83.59,83.49,83.57,8535.0,80.2577,80.3154,80.2193,80.2962,8535.0
2021-12-27 13:20:00,83.56,83.73,83.53,83.65,74061.0,80.2866,80.4499,80.2577,80.373,74061.0
2021-12-27 13:30:00,83.64,83.69,83.61,83.68,69358.0,80.3634,80.4115,80.3346,80.4019,69358.0
2021-12-27 13:40:00,83.69,83.74,83.65,83.74,34051.0,80.4115,80.4595,80.373,80.4595,34051.0
2021-12-27 13:50:00,83.73,83.87,83.72,83.86,41389.0,80.4499,80.5844,80.4403,80.5748,41389.0
2021-12-27 14:00:00,83.85,83.9,83.75,83.9,54667.0,80.5652,80.6133,80.4691,80.6133,54667.0
2021-12-27 14:10:00,83.91,83.93,83.84,83.88,46118.0,80.6229,80.6421,80.5556,80.594,46118.0
2021-12-27 14:20:00,83.88,84.08,83.88,84.08,111231.0,80.594,80.7862,80.594,80.7862,111231.0
2021-12-27 14:30:00,84.07,84.13,84.01,84.03,33829.0,80.7766,80.8342,80.7189,80.7382,33829.0
2021-12-27 14:40:00,84.03,84.05,83.82,83.83,43642.0,80.7382,80.7574,80.5364,80.546,43642.0
2021-12-27 14:50:00,83.82,83.87,83.7,83.85,38943.0,80.5364,80.5844,80.4211,80.5652,38943.0
2021-12-27 15:00:00,83.85,83.85,83.66,83.74,36253.0,80.5652,80.5652,80.3827,80.4595,36253.0
2021-12-27 15:10:00,83.73,83.73,83.59,83.71,41068.0,80.4499,80.4499,80.3154,80.4307,41068.0
2021-12-27 15:20:00,83.71,83.94,83.68,83.91,44831.0,80.4307,80.6517,80.4019,80.6229,44831.0
2021-12-27 15:30:00,83.91,83.97,83.85,83.86,53953.0,80.6229,80.6805,80.5652,80.5748,53953.0
2021-12-27 15:40:00,83.89,84.19,83.88,84.13,62980.0,80.6036,80.8919,80.594,80.8342,62980.0
2021-12-27 15:50:00,84.15,84.42,84.07,84.41,136753.0,80.8535,81.1129,80.7766,81.1033,136753.0
2021-12-28 09:30:00,84.46,85.3,84.38,85.14,319935.0,81.1513,81.9584,81.0745,81.8047,319935.0
2021-12-28 09:40:00,85.16,85.38,85.11,85.26,258606.0,81.8239,82.0353,81.7759,81.92,258606.0
2021-12-28 09:50:00,85.28,85.83,85.21,85.65,180743.0,81.9392,82.4676,81.8719,82.2947,180743.0
2021-12-28 10:00:00,85.64,85.93,85.47,85.47,205566.0,82.2851,82.5637,82.1218,82.1218,205566.0
2021-12-28 10:10:00,85.48,85.8,85.43,85.45,123319.0,82.1314,82.4388,82.0833,82.1025,123319.0
2021-12-28 10:20:00,85.46,85.69,85.44,85.58,88077.0,82.1121,82.3331,82.0929,82.2274,88077.0
2021-12-28 10:30:00,85.57,85.72,85.45,85.49,69927.0,82.2178,82.362,82.1025,82.141,69927.0
2021-12-28 10:40:00,85.5,85.66,85.4,85.56,65723.0,82.1506,82.3043,82.0545,82.2082,65723.0
2021-12-28 10:50:00,85.56,85.63,85.42,85.48,37741.0,82.2082,82.2755,82.0737,82.1314,37741.0
2021-12-28 11:00:00,85.46,85.54,85.42,85.49,50018.0,82.1121,82.189,82.0737,82.141,50018.0
2021-12-28 11:10:00,85.48,85.53,85.41,85.42,42915.0,82.1314,82.1794,82.0641,82.0737,42915.0
2021-12-28 11:20:00,85.41,85.59,85.22,85.42,52581.0,82.0641,82.237,81.8815,82.0737,52581.0
2021-12-28 11:30:00,85.43,85.54,85.36,85.54,42827.0,82.0833,82.189,82.0161,82.189,42827.0
2021-12-28 11:40:00,85.53,85.56,85.39,85.51,49941.0,82.1794,82.2082,82.0449,82.1602,49941.0
2021-12-28 11:50:00,85.52,85.74,85.51,85.62,74896.0,82.1698,82.3812,82.1602,82.2659,74896.0
2021-12-28 12:00:00,85.62,85.63,85.4,85.43,40408.0,82.2659,82.2755,82.0545,82.0833,40408.0
2021-12-28 12:10:00,85.43,85.44,85.28,85.33,31130.0,82.0833,82.0929,81.9392,81.9872,31130.0
2021-12-28 12:20:00,85.33,85.34,84.92,84.96,90842.0,81.9872,81.9968,81.5933,81.6317,90842.0
2021-12-28 12:30:00,84.95,85.0,84.56,84.72,91712.0,81.6221,81.6702,81.2474,81.4011,91712.0
2021-12-28 12:40:00,84.72,84.74,84.58,84.66,47205.0,81.4011,81.4203,81.2666,81.3435,47205.0
2021-12-28 12:50:00,84.62,84.97,84.62,84.92,61714.0,81.305,81.6413,81.305,81.5933,61714.0
2021-12-28 13:00:00,84.91,85.08,84.83,85.05,73036.0,81.5837,81.747,81.5068,81.7182,73036.0
2021-12-28 13:10:00,85.06,85.09,84.97,84.97,44084.0,81.7278,81.7566,81.6413,81.6413,44084.0
2021-12-28 13:20:00,84.98,85.05,84.89,85.03,50365.0,81.6509,81.7182,81.5645,81.699,50365.0
2021-12-28 13:30:00,85.02,85.12,84.95,84.96,51366.0,81.6894,81.7855,81.6221,81.6317,51366.0
2021-12-28 13:40:00,84.95,85.1,84.94,85.08,39123.0,81.6221,81.7662,81.6125,81.747,39123.0
2021-12-28 13:50:00,85.09,85.32,85.07,85.32,73733.0,81.7566,81.9776,81.7374,81.9776,73733.0
2021-12-28 14:00:00,85.33,85.33,84.92,84.92,95713.0,81.9872,81.9872,81.5933,81.5933,95713.0
2021-12-28 14:10:00,84.94,85.11,84.9,85.04,47390.0,81.6125,81.7759,81.5741,81.7086,47390.0
2021-12-28 14:20:00,85.05,85.12,84.95,84.98,47837.0,81.7182,81.7855,81.6221,81.6509,47837.0
2021-12-28 14:30:00,84.99,85.1,84.96,85.06,43161.0,81.6606,81.7662,81.6317,81.7278,43161.0
2021-12-28 14:40:00,85.07,85.21,85.03,85.19,38865.0,81.7374,81.8719,81.699,81.8527,38865.0
2021-12-28 14:50:00,85.17,85.3,85.07,85.24,97425.0,81.8335,81.9584,81.7374,81.9008,97425.0
2021-12-28 15:00:00,85.25,85.3,85.07,85.29,60345.0,81.9104,81.9584,81.7374,81.9488,60345.0
2021-12-28 15:10:00,85.29,85.33,85.16,85.19,55834.0,81.9488,81.9872,81.8239,81.8527,55834.0
2021-12-28 15:20:00,85.19,85.25,85.11,85.17,92003.0,81.8527,81.9104,81.7759,81.8335,92003.0
2021-12-28 15:30:00,85.17,85.28,84.99,85.21,78059.0,81.8335,81.9392,81.6606,81.8719,78059.0
2021-12-28 15:40:00,85.22,85.56,85.19,85.46,93675.0,81.8815,82.2082,81.8527,82.1121,93675.0
2021-12-28 15:50:00,85.44,85.44,84.89,85.11,138068.0,82.0929,82.0929,81.5645,81.7759,138068.0
2021-12-29 09:30:00,85.1,85.46,84.97,85.46,256512.0,81.7662,82.1121,81.6413,82.1121,256512.0
2021-12-29 09:40:00,85.45,85.73,85.4,85.65,211287.0,82.1025,82.3716,82.0545,82.2947,211287.0
2021-12-29 09:50:00,85.65,85.86,85.56,85.61,182276.0,82.2947,82.4965,82.2082,82.2563,182276.0
2021-12-29 10:00:00,85.61,85.74,85.6,85.71,158700.0,82.2563,82.3812,82.2467,82.3523,158700.0
2021-12-29 10:10:00,85.69,85.75,85.11,85.55,177697.0,82.3331,82.3908,81.7759,82.1986,177697.0
2021-12-29 10:20:00,85.53,85.65,85.36,85.42,102252.0,82.1794,82.2947,82.0161,82.0737,102252.0
2021-12-29 10:30:00,85.44,85.63,85.4,85.61,80655.0,82.0929,82.2755,82.0545,82.2563,80655.0
2021-12-29 10:40:00,85.6,85.82,85.57,85.73,146118.0,82.2467,82.458,82.2178,82.3716,146118.0
2021-12-29 10:50:00,85.71,85.75,85.49,85.57,71234.0,82.3523,82.3908,82.141,82.2178,71234.0
2021-12-29 11:00:00,85.56,85.62,85.48,85.5,48916.0,82.2082,82.2659,82.1314,82.1506,48916.0
2021-12-29 11:10:00,85.44,85.45,85.31,85.4,45200.0,82.0929,82.1025,81.968,82.0545,45200.0
2021-12-29 11:20:00,85.41,85.51,85.29,85.32,51097.0,82.0641,82.1602,81.9488,81.9776,51097.0
2021-12-29 11:30:00,85.33,85.41,85.21,85.29,54635.0,81.9872,82.0641,81.8719,81.9488,54635.0
2021-12-29 11:40:00,85.29,85.46,85.25,85.43,47579.0,81.9488,82.1121,81.9104,82.0833,47579.0
2021-12-29 11:50:00,85.44,85.51,85.38,85.46,34690.0,82.0929,82.1602,82.0353,82.1121,34690.0
2021-12-29 12:00:00,85.49,85.54,85.4,85.42,55656.0,82.141,82.189,82.0545,82.0737,55656.0
2021-12-29 12:10:00,85.43,85.45,85.25,85.32,37875.0,82.0833,82.1025,81.9104,81.9776,37875.0
2021-12-29 12:20:00,85.33,85.38,85.28,85.35,24339.0,81.9872,82.0353,81.9392,82.0065,24339.0
2021-12-29 12:30:00,85.36,85.57,85.34,85.55,83151.0,82.0161,82.2178,81.9968,82.1986,83151.0
2021-12-29 12:40:00,85.55,85.58,85.47,85.55,22880.0,82.1986,82.2274,82.1218,82.1986,22880.0
2021-12-29 12:50:00,85.56,85.65,85.54,85.65,30188.0,82.2082,82.2947,82.189,82.2947,30188.0
2021-12-29 13:00:00,85.66,85.75,85.63,85.74,83118.0,82.3043,82.3908,82.2755,82.3812,83118.0
2021-12-29 13:10:00,85.73,85.73,85.61,85.65,14950.0,82.3716,82.3716,82.2563,82.2947,14950.0
2021-12-29 13:20:00,85.64,85.64,85.51,85.52,15692.0,82.2851,82.2851,82.1602,82.1698,15692.0
2021-12-29 13:30:00,85.52,85.59,85.43,85.48,52582.0,82.1698,82.237,82.0833,82.1314,52582.0
2021-12-29 13:40:00,85.47,85.57,85.46,85.54,36481.0,82.1218,82.2178,82.1121,82.189,36481.0
2021-12-29 13:50:00,85.52,85.73,85.49,85.7,57514.0,82.1698,82.3716,82.141,82.3427,57514.0
2021-12-29 14:00:00,85.67,85.7,85.63,85.7,17558.0,82.3139,82.3427,82.2755,82.3427,17558.0
2021-12-29 14:10:00,85.71,85.78,85.68,85.78,59440.0,82.3523,82.4196,82.3235,82.4196,59440.0
2021-12-29 14:20:00,85.77,85.81,85.73,85.75,27766.0,82.41,82.4484,82.3716,82.3908,27766.0
2021-12-29 14:30:00,85.76,85.81,85.73,85.78,38200.0,82.4004,82.4484,82.3716,82.4196,38200.0
2021-12-29 14:40:00,85.78,85.78,85.71,85.76,24294.0,82.4196,82.4196,82.3523,82.4004,24294.0
2021-12-29 14:50:00,85.76,85.83,85.76,85.8,19880.0,82.4004,82.4676,82.4004,82.4388,19880.0
2021-12-29 15:00:00,85.8,85.93,85.76,85.92,55206.0,82.4388,82.5637,82.4004,82.5541,55206.0
2021-12-29 15:10:00,85.92,86.02,85.91,86.01,69088.0,82.5541,82.6502,82.5445,82.6406,69088.0
2021-12-29 15:20:00,86.0,86.14,85.96,86.14,55287.0,82.631,82.7655,82.5926,82.7655,55287.0
2021-12-29 15:30:00,86.15,86.25,86.1,86.14,67681.0,82.7751,82.8712,82.7271,82.7655,67681.0
2021-12-29 15:40:00,86.15,86.24,86.03,86.17,86175.0,82.7751,82.8616,82.6598,82.7943,86175.0
2021-12-29 15:50:00,86.21,86.28,85.7,85.73,165681.0,82.8328,82.9,82.3427,82.3716,165681.0
2021-12-30 09:30:00,86.31,87.05,86.18,86.89,347474.0,82.9288,83.6399,82.8039,83.4861,347474.0
2021-12-30 09:40:00,86.9,86.9,86.43,86.7,181439.0,83.4957,83.4957,83.0441,83.3036,181439.0
2021-12-30 09:50:00,86.69,86.72,86.21,86.32,106774.0,83.294,83.3228,82.8328,82.9385,106774.0
2021-12-30 10:00:00,86.32,86.34,85.97,86.14,106646.0,82.9385,82.9577,82.6022,82.7655,106646.0
2021-12-30 10:10:00,86.13,86.43,86.07,86.4,85608.0,82.7559,83.0441,82.6982,83.0153,85608.0
2021-12-30 10:20:00,86.38,86.42,86.18,86.21,67261.0,82.9961,83.0345,82.8039,82.8328,67261.0
2021-12-30 10:30:00,86.22,86.22,85.93,85.95,58574.0,82.8424,82.8424,82.5637,82.5829,58574.0
2021-12-30 10:40:00,85.95,86.03,85.92,85.95,36769.0,82.5829,82.6598,82.5541,82.5829,36769.0
2021-12-30 10:50:00,85.94,86.03,85.83,85.96,64911.0,82.5733,82.6598,82.4676,82.5926,64911.0
2021-12-30 11:00:00,85.94,86.05,85.83,85.88,57453.0,82.5733,82.679,82.4676,82.5157,57453.0
2021-12-30 11:10:00,85.88,85.93,85.77,85.77,54377.0,82.5157,82.5637,82.41,82.41,54377.0
2021-12-30 11:20:00,85.78,85.95,85.74,85.87,38101.0,82.4196,82.5829,82.3812,82.5061,38101.0
2021-12-30 11:30:00,85.87,85.98,85.85,85.94,44879.0,82.5061,82.6118,82.4869,82.5733,44879.0
2021-12-30 11:40:00,85.95,85.95,85.76,85.83,48872.0,82.5829,82.5829,82.4004,82.4676,48872.0
2021-12-30 11:50:00,85.83,85.87,85.77,85.84,40343.0,82.4676,82.5061,82.41,82.4773,40343.0
2021-12-30 12:00:00,85.84,85.87,85.77,85.8,42102.0,82.4773,82.5061,82.41,82.4388,42102.0
2021-12-30 12:10:00,85.8,85.8,85.56,85.6,82814.0,82.4388,82.4388,82.2082,82.2467,82814.0
2021-12-30 12:20:00,85.58,85.66,85.54,85.65,46700.0,82.2274,82.3043,82.189,82.2947,46700.0
2021-12-30 12:30:00,85.65,85.73,85.61,85.73,43201.0,82.2947,82.3716,82.2563,82.3716,43201.0
2021-12-30 12:40:00,85.72,85.95,85.7,85.94,51879.0,82.362,82.5829,82.3427,82.5733,51879.0
2021-12-30 12:50:00,85.95,86.0,85.9,85.99,66358.0,82.5829,82.631,82.5349,82.6214,66358.0
2021-12-30 13:00:00,85.99,86.0,85.91,85.96,41936.0,82.6214,82.631,82.5445,82.5926,41936.0
2021-12-30 13:10:00,85.96,85.96,85.75,85.75,39685.0,82.5926,82.5926,82.3908,82.3908,39685.0
2021-12-30 13:20:00,85.76,85.79,85.66,85.78,44890.0,82.4004,82.4292,82.3043,82.4196,44890.0
2021-12-30 13:30:00,85.77,85.83,85.76,85.82,18752.0,82.41,82.4676,82.4004,82.458,18752.0
2021-12-30 13:40:00,85.79,85.96,85.76,85.95,28910.0,82.4292,82.5926,82.4004,82.5829,28910.0
2021-12-30 13:50:00,85.96,86.05,85.95,86.0,63459.0,82.5926,82.679,82.5829,82.631,63459.0
2021-12-30 14:00:00,85.99,85.99,85.79,85.85,54916.0,82.6214,82.6214,82.4292,82.4869,54916.0
2021-12-30 14:10:00,85.85,85.86,85.77,85.82,28308.0,82.4869,82.4965,82.41,82.458,28308.0
2021-12-30 14:20:00,85.82,85.89,85.77,85.88,24099.0,82.458,82.5253,82.41,82.5157,24099.0
2021-12-30 14:30:00,85.86,85.94,85.81,85.9,19259.0,82.4965,82.5733,82.4484,82.5349,19259.0
2021-12-30 14:40:00,85.93,85.97,85.91,85.94,27495.0,82.5637,82.6022,82.5445,82.5733,27495.0
2021-12-30 14:50:00,85.94,85.95,85.86,85.92,41663.0,82.5733,82.5829,82.4965,82.5541,41663.0
2021-12-30 15:00:00,85.93,85.93,85.76,85.8,34276.0,82.5637,82.5637,82.4004,82.4388,34276.0
2021-12-30 15:10:00,85.81,85.81,85.7,85.79,65248.0,82.4484,82.4484,82.3427,82.4292,65248.0
2021-12-30 15:20:00,85.8,85.81,85.68,85.7,37361.0,82.4388,82.4484,82.3235,82.3427,37361.0
2021-12-30 15:30:00,85.7,85.74,85.56,85.64,82651.0,82.3427,82.3812,82.2082,82.2851,82651.0
2021-12-30 15:40:00,85.63,85.63,85.26,85.4,113862.0,82.2755,82.2755,81.92,82.0545,113862.0
2021-12-30 15:50:00,85.38,85.41,84.84,85.08,252252.0,82.0353,82.0641,81.5164,81.747,252252.0
2021-12-31 09:30:00,84.77,85.37,84.76,85.3,157193.0,81.4492,82.0257,81.4396,81.9584,157193.0
2021-12-31 09:40:00,85.26,85.29,84.69,84.81,135669.0,81.92,81.9488,81.3723,81.4876,135669.0
2021-12-31 09:50:00,84.82,85.06,84.59,84.72,81515.0,81.4972,81.7278,81.2762,81.4011,81515.0
2021-12-31 10:00:00,84.74,84.97,84.41,84.88,104930.0,81.4203,81.6413,81.1033,81.5549,104930.0
2021-12-31 10:10:00,84.91,85.0,84.76,84.92,55374.0,81.5837,81.6702,81.4396,81.5933,55374.0
2021-12-31 10:20:00,84.92,84.92,84.73,84.89,38982.0,81.5933,81.5933,81.4107,81.5645,38982.0
2021-12-31 10:30:00,84.88,84.9,84.52,84.58,68242.0,81.5549,81.5741,81.209,81.2666,68242.0
2021-12-31 10:40:00,84.57,84.66,84.44,84.58,38871.0,81.257,81.3435,81.1321,81.2666,38871.0
2021-12-31 10:50:00,84.58,84.79,84.52,84.78,52037.0,81.2666,81.4684,81.209,81.4588,52037.0
2021-12-31 11:00:00,84.8,84.88,84.56,84.75,59110.0,81.478,81.5549,81.2474,81.43,59110.0
2021-12-31 11:10:00,84.7,85.0,84.69,84.95,51500.0,81.3819,81.6702,81.3723,81.6221,51500.0
2021-12-31 11:20:00,84.94,84.96,84.73,84.76,31585.0,81.6125,81.6317,81.4107,81.4396,31585.0
2021-12-31 11:30:00,84.75,84.82,84.64,84.69,36498.0,81.43,81.4972,81.3243,81.3723,36498.0
2021-12-31 11:40:00,84.7,84.77,84.62,84.64,29359.0,81.3819,81.4492,81.305,81.3243,29359.0
2021-12-31 11:50:00,84.63,84.64,84.49,84.52,36542.0,81.3147,81.3243,81.1801,81.209,36542.0
2021-12-31 12:00:00,84.51,84.62,84.41,84.56,42089.0,81.1994,81.305,81.1033,81.2474,42089.0
2021-12-31 12:10:00,84.56,84.6,84.37,84.39,40694.0,81.2474,81.2858,81.0648,81.0841,40694.0
2021-12-31 12:20:00,84.4,84.55,84.36,84.49,41581.0,81.0937,81.2378,81.0552,81.1801,41581.0
2021-12-31 12:30:00,84.49,84.75,84.43,84.74,33004.0,81.1801,81.43,81.1225,81.4203,33004.0
2021-12-31 12:40:00,84.74,84.84,84.74,84.77,24678.0,81.4203,81.5164,81.4203,81.4492,24678.0
2021-12-31 12:50:00,84.81,85.08,84.81,85.07,54625.0,81.4876,81.747,81.4876,81.7374,54625.0
2021-12-31 13:00:00,85.09,85.23,85.03,85.18,66721.0,81.7566,81.8912,81.699,81.8431,66721.0
2021-12-31 13:10:00,85.2,85.23,85.09,85.13,31940.0,81.8623,81.8912,81.7566,81.7951,31940.0
2021-12-31 13:20:00,85.13,85.28,85.12,85.28,42136.0,81.7951,81.9392,81.7855,81.9392,42136.0
2021-12-31 13:30:00,85.27,85.41,85.21,85.3,52321.0,81.9296,82.0641,81.8719,81.9584,52321.0
2021-12-31 13:40:00,85.3,85.3,85.17,85.22,32547.0,81.9584,81.9584,81.8335,81.8815,32547.0
2021-12-31 13:50:00,85.22,85.45,85.18,85.45,68870.0,81.8815,82.1025,81.8431,82.1025,68870.0
2021-12-31 14:00:00,85.47,85.63,85.41,85.54,58922.0,82.1218,82.2755,82.0641,82.189,58922.0
2021-12-31 14:10:00,85.53,85.53,85.21,85.25,49825.0,82.1794,82.1794,81.8719,81.9104,49825.0
2021-12-31 14:20:00,85.22,85.35,85.19,85.32,35082.0,81.8815,82.0065,81.8527,81.9776,35082.0
2021-12-31 14:30:00,85.37,85.45,85.3,85.41,33997.0,82.0257,82.1025,81.9584,82.0641,33997.0
2021-12-31 14:40:00,85.38,85.43,85.27,85.29,28584.0,82.0353,82.0833,81.9296,81.9488,28584.0
2021-12-31 14:50:00,85.28,85.32,85.16,85.22,34776.0,81.9392,81.9776,81.8239,81.8815,34776.0
2021-12-31 15:00:00,85.23,85.44,85.23,85.34,65172.0,81.8912,82.0929,81.8912,81.9968,65172.0
2021-12-31 15:10:00,85.36,85.4,85.17,85.34,37048.0,82.0161,82.0545,81.8335,81.9968,37048.0
2021-12-31 15:20:00,85.33,85.51,85.22,85.46,56252.0,81.9872,82.1602,81.8815,82.1121,56252.0
2021-12-31 15:30:00,85.47,85.51,85.2,85.32,60363.0,82.1218,82.1602,81.8623,81.9776,60363.0
2021-12-31 15:40:00,85.35,85.49,85.24,85.24,105553.0,82.0065,82.141,81.9008,81.9008,105553.0
2021-12-31 15:50:00,85.22,85.24,84.56,84.63,200176.0,81.8815,81.9008,81.2474,81.3147,200176.0
2022-01-03 09:30:00,85.31,85.74,84.96,85.59,283182.0,81.968,82.3812,81.6317,82.237,283182.0
2022-01-03 09:40:00,85.59,85.71,84.21,84.38,198810.0,82.237,82.3523,80.9111,81.0745,198810.0
2022-01-03 09:50:00,84.39,85.0,83.92,84.63,192160.0,81.0841,81.6702,80.6325,81.3147,192160.0
2022-01-03 10:00:00,84.72,85.04,84.27,84.45,111304.0,81.4011,81.7086,80.9688,81.1417,111304.0
2022-01-03 10:10:00,84.53,85.31,84.53,85.15,130562.0,81.2186,81.968,81.2186,81.8143,130562.0
2022-01-03 10:20:00,85.16,85.47,85.1,85.47,95097.0,81.8239,82.1218,81.7662,82.1218,95097.0
2022-01-03 10:30:00,85.48,85.5,84.9,85.12,78270.0,82.1314,82.1506,81.5741,81.7855,78270.0
2022-01-03 10:40:00,85.11,85.34,84.99,85.17,80642.0,81.7759,81.9968,81.6606,81.8335,80642.0
2022-01-03 10:50:00,85.2,85.22,84.94,85.1,56274.0,81.8623,81.8815,81.6125,81.7662,56274.0
2022-01-03 11:00:00,85.08,85.13,84.74,84.74,75489.0,81.747,81.7951,81.4203,81.4203,75489.0
2022-01-03 11:10:00,84.74,84.77,84.49,84.65,81833.0,81.4203,81.4492,81.1801,81.3339,81833.0
2022-01-03 11:20:00,84.59,84.92,84.55,84.79,84679.0,81.2762,81.5933,81.2378,81.4684,84679.0
2022-01-03 11:30:00,84.8,84.8,84.18,84.25,126956.0,81.478,81.478,80.8823,80.9495,126956.0
2022-01-03 11:40:00,84.26,84.88,84.26,84.68,133100.0,80.9592,81.5549,80.9592,81.3627,133100.0
2022-01-03 11:50:00,84.69,84.89,84.56,84.87,77370.0,81.3723,81.5645,81.2474,81.5453,77370.0
2022-01-03 12:00:00,84.86,85.04,84.76,85.02,72604.0,81.5356,81.7086,81.4396,81.6894,72604.0
2022-01-03 12:10:00,85.04,85.04,84.83,84.99,68380.0,81.7086,81.7086,81.5068,81.6606,68380.0
2022-01-03 12:20:00,85.02,85.15,85.01,85.15,63399.0,81.6894,81.8143,81.6798,81.8143,63399.0
2022-01-03 12:30:00,85.15,85.15,84.99,85.03,37618.0,81.8143,81.8143,81.6606,81.699,37618.0
2022-01-03 12:40:00,85.05,85.07,84.91,85.06,27566.0,81.7182,81.7374,81.5837,81.7278,27566.0
2022-01-03 12:50:00,85.09,85.2,84.93,84.95,41411.0,81.7566,81.8623,81.6029,81.6221,41411.0
2022-01-03 13:00:00,84.95,85.03,84.82,84.82,37096.0,81.6221,81.699,81.4972,81.4972,37096.0
2022-01-03 13:10:00,84.83,85.26,84.78,85.25,60502.0,81.5068,81.92,81.4588,81.9104,60502.0
2022-01-03 13:20:00,85.23,85.31,85.19,85.29,60764.0,81.8912,81.968,81.8527,81.9488,60764.0
2022-01-03 13:30:00,85.33,85.38,85.17,85.2,41542.0,81.9872,82.0353,81.8335,81.8623,41542.0
2022-01-03 13:40:00,85.2,85.38,85.14,85.38,55921.0,81.8623,82.0353,81.8047,82.0353,55921.0
2022-01-03 13:50:00,85.37,85.68,85.37,85.67,74330.0,82.0257,82.3235,82.0257,82.3139,74330.0
2022-01-03 14:00:00,85.66,85.9,85.6,85.86,117262.0,82.3043,82.5349,82.2467,82.4965,117262.0
2022-01-03 14:10:00,85.88,85.88,85.68,85.68,56143.0,82.5157,82.5157,82.3235,82.3235,56143.0
2022-01-03 14:20:00,85.67,85.75,85.55,85.75,61056.0,82.3139,82.3908,82.1986,82.3908,61056.0
2022-01-03 14:30:00,85.74,85.84,85.66,85.84,47145.0,82.3812,82.4773,82.3043,82.4773,47145.0
2022-01-03 14:40:00,85.84,86.13,85.84,85.98,157921.0,82.4773,82.7559,82.4773,82.6118,157921.0
2022-01-03 14:50:00,85.99,86.05,85.88,85.93,45650.0,82.6214,82.679,82.5157,82.5637,45650.0
2022-01-03 15:00:00,85.92,86.0,85.79,85.9,111499.0,82.5541,82.631,82.4292,82.5349,111499.0
2022-01-03 15:10:00,85.9,85.98,85.84,85.95,47658.0,82.5349,82.6118,82.4773,82.5829,47658.0
2022-01-03 15:20:00,85.95,86.09,85.94,86.07,64848.0,82.5829,82.7175,82.5733,82.6982,64848.0
2022-01-03 15:30:00,86.09,86.28,85.97,86.08,118817.0,82.7175,82.9,82.6022,82.7079,118817.0
2022-01-03 15:40:00,86.1,86.34,85.72,86.32,205525.0,82.7271,82.9577,82.362,82.9385,205525.0
2022-01-03 15:50:00,86.32,86.39,86.0,86.32,228437.0,82.9385,83.0057,82.631,82.9385,228437.0
2022-01-04 09:30:00,87.44,87.93,87.36,87.78,358503.0,84.0146,84.4854,83.9377,84.3413,358503.0
2022-01-04 09:40:00,87.8,88.01,87.66,87.82,167510.0,84.3605,84.5622,84.226,84.3797,167510.0
2022-01-04 09:50:00,87.82,88.32,87.8,88.16,167382.0,84.3797,84.8601,84.3605,84.7064,167382.0
2022-01-04 10:00:00,88.18,88.45,88.08,88.45,217208.0,84.7256,84.985,84.6295,84.985,217208.0
2022-01-04 10:10:00,88.44,88.56,88.27,88.41,214566.0,84.9754,85.0907,84.8121,84.9466,214566.0
2022-01-04 10:20:00,88.42,88.64,88.22,88.63,177213.0,84.9562,85.1676,84.764,85.158,177213.0
2022-01-04 10:30:00,88.63,88.77,88.46,88.58,214214.0,85.158,85.2925,84.9946,85.1099,214214.0
2022-01-04 10:40:00,88.56,88.78,88.55,88.67,151907.0,85.0907,85.3021,85.0811,85.1964,151907.0
2022-01-04 10:50:00,88.66,88.75,88.26,88.41,218926.0,85.1868,85.2733,84.8025,84.9466,218926.0
2022-01-04 11:00:00,88.41,88.42,87.92,88.2,224605.0,84.9466,84.9562,84.4758,84.7448,224605.0
2022-01-04 11:10:00,88.19,88.22,87.97,88.05,171898.0,84.7352,84.764,84.5238,84.6007,171898.0
2022-01-04 11:20:00,88.05,88.08,87.82,88.01,187828.0,84.6007,84.6295,84.3797,84.5622,187828.0
2022-01-04 11:30:00,88.0,88.07,87.78,87.87,111975.0,84.5526,84.6199,84.3413,84.4277,111975.0
2022-01-04 11:40:00,87.89,88.26,87.82,88.17,110427.0,84.4469,84.8025,84.3797,84.716,110427.0
2022-01-04 11:50:00,88.19,88.29,87.99,88.07,125564.0,84.7352,84.8313,84.543,84.6199,125564.0
2022-01-04 12:00:00,88.07,88.07,87.86,88.01,95398.0,84.6199,84.6199,84.4181,84.5622,95398.0
2022-01-04 12:10:00,88.02,88.3,87.99,88.23,101719.0,84.5719,84.8409,84.543,84.7736,101719.0
2022-01-04 12:20:00,88.23,88.25,88.1,88.19,107627.0,84.7736,84.7928,84.6487,84.7352,107627.0
2022-01-04 12:30:00,88.16,88.16,88.02,88.09,80829.0,84.7064,84.7064,84.5719,84.6391,80829.0
2022-01-04 12:40:00,88.1,88.12,87.95,87.95,62051.0,84.6487,84.6679,84.5046,84.5046,62051.0
2022-01-04 12:50:00,87.97,88.02,87.82,87.87,64867.0,84.5238,84.5719,84.3797,84.4277,64867.0
2022-01-04 13:00:00,87.86,87.89,87.73,87.8,72443.0,84.4181,84.4469,84.2932,84.3605,72443.0
2022-01-04 13:10:00,87.8,87.83,87.63,87.69,58936.0,84.3605,84.3893,84.1971,84.2548,58936.0
2022-01-04 13:20:00,87.7,87.83,87.65,87.78,42682.0,84.2644,84.3893,84.2163,84.3413,42682.0
2022-01-04 13:30:00,87.76,87.77,87.44,87.64,117548.0,84.322,84.3316,84.0146,84.2067,117548.0
2022-01-04 13:40:00,87.62,87.78,87.59,87.76,78898.0,84.1875,84.3413,84.1587,84.322,78898.0
2022-01-04 13:50:00,87.76,87.76,87.35,87.41,111489.0,84.322,84.322,83.9281,83.9858,111489.0
2022-01-04 14:00:00,87.4,87.73,87.39,87.61,121473.0,83.9761,84.2932,83.9665,84.1779,121473.0
2022-01-04 14:10:00,87.63,87.83,87.57,87.73,56991.0,84.1971,84.3893,84.1395,84.2932,56991.0
2022-01-04 14:20:00,87.73,87.9,87.71,87.9,36750.0,84.2932,84.4566,84.274,84.4566,36750.0
2022-01-04 14:30:00,87.92,88.17,87.91,88.02,172480.0,84.4758,84.716,84.4662,84.5719,172480.0
2022-01-04 14:40:00,88.02,88.19,88.02,88.15,76102.0,84.5719,84.7352,84.5719,84.6968,76102.0
2022-01-04 14:50:00,88.15,88.22,88.06,88.11,69961.0,84.6968,84.764,84.6103,84.6583,69961.0
2022-01-04 15:00:00,88.1,88.18,88.1,88.16,64572.0,84.6487,84.7256,84.6487,84.7064,64572.0
2022-01-04 15:10:00,88.15,88.28,88.11,88.13,78975.0,84.6968,84.8217,84.6583,84.6775,78975.0
2022-01-04 15:20:00,88.13,88.39,88.12,88.34,84799.0,84.6775,84.9274,84.6679,84.8793,84799.0
2022-01-04 15:30:00,88.34,88.36,88.1,88.12,108300.0,84.8793,84.8985,84.6487,84.6679,108300.0
2022-01-04 15:40:00,88.11,88.47,88.1,88.4,180146.0,84.6583,85.0042,84.6487,84.937,180146.0
2022-01-04 15:50:00,88.38,88.52,87.81,87.81,196796.0,84.9178,85.0523,84.3701,84.3701,196796.0
2022-01-05 09:30:00,87.7,88.23,87.66,87.77,365709.0,84.2644,84.7736,84.226,84.3316,365709.0
2022-01-05 09:40:00,87.78,88.19,87.61,87.85,296936.0,84.3413,84.7352,84.1779,84.4085,296936.0
2022-01-05 09:50:00,87.86,88.17,87.77,87.9,241335.0,84.4181,84.716,84.3316,84.4566,241335.0
2022-01-05 10:00:00,87.9,88.01,87.63,87.92,215131.0,84.4566,84.5622,84.1971,84.4758,215131.0
2022-01-05 10:10:00,87.94,88.25,87.94,88.17,251581.0,84.495,84.7928,84.495,84.716,251581.0
2022-01-05 10:20:00,88.16,88.6,88.14,88.58,286028.0,84.7064,85.1291,84.6872,85.1099,286028.0
2022-01-05 10:30:00,88.55,88.69,88.44,88.65,244334.0,85.0811,85.2156,84.9754,85.1772,244334.0
2022-01-05 10:40:00,88.63,88.74,88.51,88.69,256954.0,85.158,85.2636,85.0427,85.2156,256954.0
2022-01-05 10:50:00,88.69,88.69,88.37,88.42,140371.0,85.2156,85.2156,84.9081,84.9562,140371.0
2022-01-05 11:00:00,88.45,88.46,88.21,88.24,188528.0,84.985,84.9946,84.7544,84.7832,188528.0
2022-01-05 11:10:00,88.27,88.42,88.12,88.42,201578.0,84.8121,84.9562,84.6679,84.9562,201578.0
2022-01-05 11:20:00,88.44,88.52,88.35,88.43,180941.0,84.9754,85.0523,84.8889,84.9658,180941.0
2022-01-05 11:30:00,88.43,88.47,88.28,88.46,168212.0,84.9658,85.0042,84.8217,84.9946,168212.0
2022-01-05 11:40:00,88.45,88.51,88.24,88.34,177146.0,84.985,85.0427,84.7832,84.8793,177146.0
2022-01-05 11:50:00,88.34,88.4,88.28,88.36,133994.0,84.8793,84.937,84.8217,84.8985,133994.0
2022-01-05 12:00:00,88.35,88.66,88.3,88.64,109467.0,84.8889,85.1868,84.8409,85.1676,109467.0
2022-01-05 12:10:00,88.64,88.96,88.62,88.87,204887.0,85.1676,85.475,85.1484,85.3886,204887.0
2022-01-05 12:20:00,88.87,88.96,88.84,88.94,153845.0,85.3886,85.475,85.3597,85.4558,153845.0
2022-01-05 12:30:00,88.95,88.98,88.53,88.63,176970.0,85.4654,85.4942,85.0619,85.158,176970.0
2022-01-05 12:40:00,88.64,88.74,88.48,88.5,132646.0,85.1676,85.2636,85.0138,85.0331,132646.0
2022-01-05 12:50:00,88.54,88.63,88.48,88.59,110672.0,85.0715,85.158,85.0138,85.1195,110672.0
2022-01-05 13:00:00,88.59,88.69,88.37,88.39,132354.0,85.1195,85.2156,84.9081,84.9274,132354.0
2022-01-05 13:10:00,88.39,88.42,88.24,88.31,136820.0,84.9274,84.9562,84.7832,84.8505,136820.0
2022-01-05 13:20:00,88.34,88.41,88.3,88.32,76979.0,84.8793,84.9466,84.8409,84.8601,76979.0
2022-01-05 13:30:00,88.32,88.45,88.29,88.44,69642.0,84.8601,84.985,84.8313,84.9754,69642.0
2022-01-05 13:40:00,88.44,88.55,88.41,88.45,82940.0,84.9754,85.0811,84.9466,84.985,82940.0
2022-01-05 13:50:00,88.46,88.53,88.41,88.49,89977.0,84.9946,85.0619,84.9466,85.0234,89977.0
2022-01-05 14:00:00,88.46,88.75,87.68,87.76,414517.0,84.9946,85.2733,84.2452,84.322,414517.0
2022-01-05 14:10:00,87.74,87.8,87.07,87.17,214040.0,84.3028,84.3605,83.6591,83.7552,214040.0
2022-01-05 14:20:00,87.19,87.54,87.13,87.19,198547.0,83.7744,84.1107,83.7167,83.7744,198547.0
2022-01-05 14:30:00,87.18,87.37,86.49,86.64,231900.0,83.7648,83.9473,83.1018,83.2459,231900.0
2022-01-05 14:40:00,86.61,86.61,86.04,86.49,163116.0,83.2171,83.2171,82.6694,83.1018,163116.0
2022-01-05 14:50:00,86.48,86.69,86.31,86.54,160611.0,83.0922,83.294,82.9288,83.1498,160611.0
2022-01-05 15:00:00,86.49,86.53,85.86,86.1,158655.0,83.1018,83.1402,82.4965,82.7271,158655.0
2022-01-05 15:10:00,86.09,86.27,85.91,86.21,106171.0,82.7175,82.8904,82.5445,82.8328,106171.0
2022-01-05 15:20:00,86.2,86.3,85.9,85.96,98483.0,82.8232,82.9192,82.5349,82.5926,98483.0
2022-01-05 15:30:00,85.96,86.3,85.74,86.03,112974.0,82.5926,82.9192,82.3812,82.6598,112974.0
2022-01-05 15:40:00,86.04,86.22,85.46,85.46,181453.0,82.6694,82.8424,82.1121,82.1121,181453.0
2022-01-05 15:50:00,85.44,85.78,85.03,85.09,252293.0,82.0929,82.4196,81.699,81.7566,252293.0
2022-01-06 09:30:00,85.12,85.39,84.41,85.33,431342.0,81.7855,82.0449,81.1033,81.9872,431342.0
2022-01-06 09:40:00,85.34,85.5,84.59,84.64,418510.0,81.9968,82.1506,81.2762,81.3243,418510.0
2022-01-06 09:50:00,84.67,84.86,83.89,83.93,237316.0,81.3531,81.5356,80.6036,80.6421,237316.0
2022-01-06 10:00:00,83.93,84.22,83.64,83.91,320773.0,80.6421,80.9207,80.3634,80.6229,320773.0
2022-01-06 10:10:00,83.91,84.12,83.67,83.78,277767.0,80.6229,80.8246,80.3923,80.498,277767.0
2022-01-06 10:20:00,83.8,84.77,83.8,84.16,273959.0,80.5172,81.4492,80.5172,80.8631,273959.0
2022-01-06 10:30:00,84.1,84.68,84.1,84.54,348454.0,80.8054,81.3627,80.8054,81.2282,348454.0
2022-01-06 10:40:00,84.58,84.87,84.46,84.73,324051.0,81.2666,81.5453,81.1513,81.4107,324051.0
2022-01-06 10:50:00,84.73,84.8,84.11,84.15,253102.0,81.4107,81.478,80.815,80.8535,253102.0
2022-01-06 11:00:00,84.14,84.23,83.77,84.12,215613.0,80.8439,80.9303,80.4883,80.8246,215613.0
2022-01-06 11:10:00,84.11,84.64,84.07,84.31,188140.0,80.815,81.3243,80.7766,81.0072,188140.0
2022-01-06 11:20:00,84.31,84.48,84.16,84.24,117072.0,81.0072,81.1705,80.8631,80.9399,117072.0
2022-01-06 11:30:00,84.24,84.44,84.15,84.26,112053.0,80.9399,81.1321,80.8535,80.9592,112053.0
2022-01-06 11:40:00,84.25,84.28,84.05,84.24,121385.0,80.9495,80.9784,80.7574,80.9399,121385.0
2022-01-06 11:50:00,84.26,84.57,84.14,84.53,60468.0,80.9592,81.257,80.8439,81.2186,60468.0
2022-01-06 12:00:00,84.54,84.7,84.19,84.67,87257.0,81.2282,81.3819,80.8919,81.3531,87257.0
2022-01-06 12:10:00,84.65,84.66,84.4,84.48,68734.0,81.3339,81.3435,81.0937,81.1705,68734.0
2022-01-06 12:20:00,84.45,84.84,84.45,84.8,96739.0,81.1417,81.5164,81.1417,81.478,96739.0
2022-01-06 12:30:00,84.8,85.1,84.73,84.95,200688.0,81.478,81.7662,81.4107,81.6221,200688.0
2022-01-06 12:40:00,84.97,85.38,84.91,85.21,148828.0,81.6413,82.0353,81.5837,81.8719,148828.0
2022-01-06 12:50:00,85.15,85.15,84.86,84.88,97575.0,81.8143,81.8143,81.5356,81.5549,97575.0
2022-01-06 13:00:00,84.89,84.97,84.76,84.93,59703.0,81.5645,81.6413,81.4396,81.6029,59703.0
2022-01-06 13:10:00,84.92,84.96,84.51,84.76,53276.0,81.5933,81.6317,81.1994,81.4396,53276.0
2022-01-06 13:20:00,84.76,84.77,84.22,84.27,64955.0,81.4396,81.4492,80.9207,80.9688,64955.0
2022-01-06 13:30:00,84.27,84.31,84.04,84.11,115649.0,80.9688,81.0072,80.7478,80.815,115649.0
2022-01-06 13:40:00,84.1,84.22,83.97,84.04,73380.0,80.8054,80.9207,80.6805,80.7478,73380.0
2022-01-06 13:50:00,84.02,84.28,83.91,84.24,53968.0,80.7286,80.9784,80.6229,80.9399,53968.0
2022-01-06 14:00:00,84.24,84.34,83.98,84.26,69569.0,80.9399,81.036,80.6901,80.9592,69569.0
2022-01-06 14:10:00,84.3,84.49,84.06,84.14,97654.0,80.9976,81.1801,80.767,80.8439,97654.0
2022-01-06 14:20:00,84.18,84.18,83.94,84.12,55885.0,80.8823,80.8823,80.6517,80.8246,55885.0
2022-01-06 14:30:00,84.1,84.29,83.98,84.25,63769.0,80.8054,80.988,80.6901,80.9495,63769.0
2022-01-06 14:40:00,84.25,84.43,84.12,84.38,57162.0,80.9495,81.1225,80.8246,81.0745,57162.0
2022-01-06 14:50:00,84.38,84.63,84.33,84.52,89493.0,81.0745,81.3147,81.0264,81.209,89493.0
2022-01-06 15:00:00,84.51,84.83,84.51,84.57,87345.0,81.1994,81.5068,81.1994,81.257,87345.0
2022-01-06 15:10:00,84.56,84.69,84.09,84.13,61288.0,81.2474,81.3723,80.7958,80.8342,61288.0
2022-01-06 15:20:00,84.15,84.39,84.06,84.37,63866.0,80.8535,81.0841,80.767,81.0648,63866.0
2022-01-06 15:30:00,84.37,84.42,83.89,83.99,180365.0,81.0648,81.1129,80.6036,80.6997,180365.0
2022-01-06 15:40:00,83.98,84.12,83.8,83.83,115999.0,80.6901,80.8246,80.5172,80.546,115999.0
2022-01-06 15:50:00,83.83,84.06,83.61,83.93,323623.0,80.546,80.767,80.3346,80.6421,323623.0
2022-01-07 09:30:00,83.57,83.84,83.21,83.63,439977.0,80.2962,80.5556,79.9503,80.3538,439977.0
2022-01-07 09:40:00,83.63,83.98,83.28,83.7,431506.0,80.3538,80.6901,80.0175,80.4211,431506.0
2022-01-07 09:50:00,83.7,84.05,83.66,83.88,265640.0,80.4211,80.7574,80.3827,80.594,265640.0
2022-01-07 10:00:00,83.89,83.93,83.68,83.74,233071.0,80.6036,80.6421,80.4019,80.4595,233071.0
2022-01-07 10:10:00,83.72,83.93,83.52,83.56,217791.0,80.4403,80.6421,80.2481,80.2866,217791.0
2022-01-07 10:20:00,83.55,83.94,83.49,83.79,189291.0,80.277,80.6517,80.2193,80.5076,189291.0
2022-01-07 10:30:00,83.79,83.83,83.39,83.45,186362.0,80.5076,80.546,80.1232,80.1809,186362.0
2022-01-07 10:40:00,83.45,83.75,83.34,83.34,202979.0,80.1809,80.4691,80.0752,80.0752,202979.0
2022-01-07 10:50:00,83.33,83.48,83.02,83.37,208545.0,80.0656,80.2097,79.7677,80.104,208545.0
2022-01-07 11:00:00,83.36,83.65,83.26,83.5,171869.0,80.0944,80.373,79.9983,80.2289,171869.0
2022-01-07 11:10:00,83.51,83.55,83.14,83.26,160366.0,80.2385,80.277,79.883,79.9983,160366.0
2022-01-07 11:20:00,83.26,83.94,83.24,83.9,186249.0,79.9983,80.6517,79.9791,80.6133,186249.0
2022-01-07 11:30:00,83.89,84.08,83.81,83.96,126113.0,80.6036,80.7862,80.5268,80.6709,126113.0
2022-01-07 11:40:00,83.98,84.5,83.93,84.5,114936.0,80.6901,81.1897,80.6421,81.1897,114936.0
2022-01-07 11:50:00,84.49,84.93,84.48,84.7,238377.0,81.1801,81.6029,81.1705,81.3819,238377.0
2022-01-07 12:00:00,84.71,84.77,84.38,84.47,85507.0,81.3915,81.4492,81.0745,81.1609,85507.0
2022-01-07 12:10:00,84.5,84.7,84.43,84.45,109495.0,81.1897,81.3819,81.1225,81.1417,109495.0
2022-01-07 12:20:00,84.45,84.46,84.25,84.41,78834.0,81.1417,81.1513,80.9495,81.1033,78834.0
2022-01-07 12:30:00,84.42,84.45,84.26,84.39,72452.0,81.1129,81.1417,80.9592,81.0841,72452.0
2022-01-07 12:40:00,84.42,84.53,84.29,84.31,117413.0,81.1129,81.2186,80.988,81.0072,117413.0
2022-01-07 12:50:00,84.31,84.51,84.3,84.5,66610.0,81.0072,81.1994,80.9976,81.1897,66610.0
2022-01-07 13:00:00,84.48,84.6,84.31,84.59,129301.0,81.1705,81.2858,81.0072,81.2762,129301.0
2022-01-07 13:10:00,84.59,84.66,84.51,84.56,63992.0,81.2762,81.3435,81.1994,81.2474,63992.0
2022-01-07 13:20:00,84.58,84.64,84.47,84.51,78470.0,81.2666,81.3243,81.1609,81.1994,78470.0
2022-01-07 13:30:00,84.49,84.67,84.46,84.5,67463.0,81.1801,81.3531,81.1513,81.1897,67463.0
2022-01-07 13:40:00,84.52,84.54,84.43,84.44,41681.0,81.209,81.2282,81.1225,81.1321,41681.0
2022-01-07 13:50:00,84.44,84.65,84.31,84.52,97337.0,81.1321,81.3339,81.0072,81.209,97337.0
2022-01-07 14:00:00,84.55,84.68,84.52,84.58,94886.0,81.2378,81.3627,81.209,81.2666,94886.0
2022-01-07 14:10:00,84.58,84.69,84.57,84.62,41646.0,81.2666,81.3723,81.257,81.305,41646.0
2022-01-07 14:20:00,84.62,84.62,84.14,84.38,86416.0,81.305,81.305,80.8439,81.0745,86416.0
2022-01-07 14:30:00,84.38,84.58,84.29,84.57,76844.0,81.0745,81.2666,80.988,81.257,76844.0
2022-01-07 14:40:00,84.56,84.77,84.49,84.62,70888.0,81.2474,81.4492,81.1801,81.305,70888.0
2022-01-07 14:50:00,84.61,84.77,84.57,84.7,78305.0,81.2954,81.4492,81.257,81.3819,78305.0
2022-01-07 15:00:00,84.71,84.87,84.67,84.77,79199.0,81.3915,81.5453,81.3531,81.4492,79199.0
2022-01-07 15:10:00,84.77,84.77,84.52,84.62,48291.0,81.4492,81.4492,81.209,81.305,48291.0
2022-01-07 15:20:00,84.62,84.66,84.34,84.48,68664.0,81.305,81.3435,81.036,81.1705,68664.0
2022-01-07 15:30:00,84.48,84.62,84.32,84.5,132818.0,81.1705,81.305,81.0168,81.1897,132818.0
2022-01-07 15:40:00,84.53,84.62,84.2,84.22,160867.0,81.2186,81.305,80.9015,80.9207,160867.0
2022-01-07 15:50:00,84.22,84.36,83.78,83.86,174148.0,80.9207,81.0552,80.498,80.5748,174148.0
2022-01-10 09:30:00,82.98,83.07,82.29,82.69,307580.0,79.7293,79.8158,79.0663,79.4507,307580.0
2022-01-10 09:40:00,82.66,82.66,81.46,81.47,329258.0,79.4218,79.4218,78.2688,78.2784,329258.0
2022-01-10 09:50:00,81.48,81.64,81.12,81.25,295337.0,78.2881,78.4418,77.9422,78.0671,295337.0
2022-01-10 10:00:00,81.26,81.3,80.8,81.25,291195.0,78.0767,78.1151,77.6347,78.0671,291195.0
2022-01-10 10:10:00,81.2,81.2,80.08,80.11,310027.0,78.019,78.019,76.9429,76.9717,310027.0
2022-01-10 10:20:00,80.11,80.45,80.1,80.33,237726.0,76.9717,77.2984,76.9621,77.1831,237726.0
2022-01-10 10:30:00,80.32,80.72,80.1,80.12,263147.0,77.1735,77.5578,76.9621,76.9813,263147.0
2022-01-10 10:40:00,80.14,80.22,79.76,79.84,307646.0,77.0006,77.0774,76.6354,76.7123,307646.0
2022-01-10 10:50:00,79.81,80.39,79.76,80.3,234133.0,76.6835,77.2408,76.6354,77.1543,234133.0
2022-01-10 11:00:00,80.29,80.63,79.97,80.61,202519.0,77.1447,77.4714,76.8372,77.4521,202519.0
2022-01-10 11:10:00,80.59,80.97,80.46,80.86,242243.0,77.4329,77.798,77.308,77.6923,242243.0
2022-01-10 11:20:00,80.84,81.17,80.72,81.08,199812.0,77.6731,77.9902,77.5578,77.9037,199812.0
2022-01-10 11:30:00,81.07,81.08,80.38,80.43,155976.0,77.8941,77.9037,77.2311,77.2792,155976.0
2022-01-10 11:40:00,80.42,80.56,80.21,80.52,176937.0,77.2696,77.4041,77.0678,77.3657,176937.0
2022-01-10 11:50:00,80.52,80.86,80.39,80.83,128158.0,77.3657,77.6923,77.2408,77.6635,128158.0
2022-01-10 12:00:00,80.83,80.85,80.31,80.38,146896.0,77.6635,77.6827,77.1639,77.2311,146896.0
2022-01-10 12:10:00,80.39,80.79,80.39,80.59,115712.0,77.2408,77.6251,77.2408,77.4329,115712.0
2022-01-10 12:20:00,80.58,80.73,80.5,80.69,70895.0,77.4233,77.5674,77.3464,77.529,70895.0
2022-01-10 12:30:00,80.68,80.72,80.51,80.56,66164.0,77.5194,77.5578,77.3561,77.4041,66164.0
2022-01-10 12:40:00,80.55,80.95,80.51,80.56,135979.0,77.3945,77.7788,77.3561,77.4041,135979.0
2022-01-10 12:50:00,80.57,81.27,80.5,80.78,184896.0,77.4137,78.0863,77.3464,77.6155,184896.0
2022-01-10 13:00:00,80.77,81.23,80.77,81.2,217063.0,77.6059,78.0479,77.6059,78.019,217063.0
2022-01-10 13:10:00,81.2,81.31,81.06,81.26,108609.0,78.019,78.1247,77.8845,78.0767,108609.0
2022-01-10 13:20:00,81.25,81.39,80.98,81.16,191391.0,78.0671,78.2016,77.8076,77.9806,191391.0
2022-01-10 13:30:00,81.13,81.32,81.04,81.08,77083.0,77.9518,78.1343,77.8653,77.9037,77083.0
2022-01-10 13:40:00,81.08,81.66,81.06,81.58,159116.0,77.9037,78.461,77.8845,78.3841,159116.0
2022-01-10 13:50:00,81.61,81.9,81.46,81.77,220327.0,78.413,78.6916,78.2688,78.5667,220327.0
2022-01-10 14:00:00,81.78,82.2,81.65,82.17,176148.0,78.5763,78.9799,78.4514,78.951,176148.0
2022-01-10 14:10:00,82.16,82.35,81.93,82.09,128399.0,78.9414,79.124,78.7204,78.8742,128399.0
2022-01-10 14:20:00,82.09,82.19,81.94,82.09,90846.0,78.8742,78.9702,78.73,78.8742,90846.0
2022-01-10 14:30:00,82.1,82.23,81.94,81.96,133234.0,78.8838,79.0087,78.73,78.7493,133234.0
2022-01-10 14:40:00,82.0,82.28,81.95,81.98,85274.0,78.7877,79.0567,78.7396,78.7685,85274.0
2022-01-10 14:50:00,82.0,82.06,81.55,82.02,121377.0,78.7877,78.8453,78.3553,78.8069,121377.0
2022-01-10 15:00:00,82.05,82.24,81.35,81.57,113595.0,78.8357,79.0183,78.1631,78.3745,113595.0
2022-01-10 15:10:00,81.61,81.93,81.35,81.55,130312.0,78.413,78.7204,78.1631,78.3553,130312.0
2022-01-10 15:20:00,81.57,81.82,81.49,81.73,78559.0,78.3745,78.6147,78.2977,78.5283,78559.0
2022-01-10 15:30:00,81.74,82.01,81.58,81.78,97546.0,78.5379,78.7973,78.3841,78.5763,97546.0
2022-01-10 15:40:00,81.8,82.2,81.57,82.04,256181.0,78.5955,78.9799,78.3745,78.8261,256181.0
2022-01-10 15:50:00,82.1,82.86,81.98,82.79,296622.0,78.8838,79.614,78.7685,79.5467,296622.0
2022-01-11 09:30:00,82.71,82.82,81.32,81.35,532944.0,79.4699,79.5756,78.1343,78.1631,532944.0
2022-01-11 09:40:00,81.33,81.35,80.78,81.01,526240.0,78.1439,78.1631,77.6155,77.8365,526240.0
2022-01-11 09:50:00,80.98,81.44,80.64,80.95,484217.0,77.8076,78.2496,77.481,77.7788,484217.0
2022-01-11 10:00:00,80.98,81.45,80.89,81.18,294637.0,77.8076,78.2592,77.7212,77.9998,294637.0
2022-01-11 10:10:00,81.18,81.66,81.06,81.58,281290.0,77.9998,78.461,77.8845,78.3841,281290.0
2022-01-11 10:20:00,81.57,81.68,81.2,81.5,208146.0,78.3745,78.4802,78.019,78.3073,208146.0
2022-01-11 10:30:00,81.48,81.82,81.22,81.42,211254.0,78.2881,78.6147,78.0382,78.2304,211254.0
2022-01-11 10:40:00,81.43,81.43,80.91,81.05,256458.0,78.24,78.24,77.7404,77.8749,256458.0
2022-01-11 10:50:00,81.06,81.53,80.9,81.39,190579.0,77.8845,78.3361,77.7308,78.2016,190579.0
2022-01-11 11:00:00,81.39,81.95,81.39,81.7,258059.0,78.2016,78.7396,78.2016,78.4994,258059.0
2022-01-11 11:10:00,81.73,82.4,81.73,82.34,297153.0,78.5283,79.172,78.5283,79.1144,297153.0
2022-01-11 11:20:00,82.36,82.56,82.18,82.45,210611.0,79.1336,79.3257,78.9606,79.2201,210611.0
2022-01-11 11:30:00,82.46,82.86,82.3,82.82,177433.0,79.2297,79.614,79.0759,79.5756,177433.0
2022-01-11 11:40:00,82.82,83.25,82.63,82.69,337043.0,79.5756,79.9887,79.393,79.4507,337043.0
2022-01-11 11:50:00,82.69,82.88,82.68,82.77,126737.0,79.4507,79.6332,79.441,79.5275,126737.0
2022-01-11 12:00:00,82.8,82.95,82.64,82.9,151725.0,79.5563,79.7005,79.4026,79.6524,151725.0
2022-01-11 12:10:00,82.9,83.04,82.79,82.96,101375.0,79.6524,79.7869,79.5467,79.7101,101375.0
2022-01-11 12:20:00,82.96,83.02,82.57,82.65,122263.0,79.7101,79.7677,79.3354,79.4122,122263.0
2022-01-11 12:30:00,82.64,82.97,82.6,82.92,111581.0,79.4026,79.7197,79.3642,79.6716,111581.0
2022-01-11 12:40:00,82.89,83.19,82.88,83.08,119797.0,79.6428,79.9311,79.6332,79.8254,119797.0
2022-01-11 12:50:00,83.11,83.32,83.08,83.27,69535.0,79.8542,80.056,79.8254,80.0079,69535.0
2022-01-11 13:00:00,83.27,83.27,82.89,82.92,105964.0,80.0079,80.0079,79.6428,79.6716,105964.0
2022-01-11 13:10:00,82.92,83.22,82.9,83.19,35987.0,79.6716,79.9599,79.6524,79.9311,35987.0
2022-01-11 13:20:00,83.23,83.39,83.18,83.32,69428.0,79.9695,80.1232,79.9215,80.056,69428.0
2022-01-11 13:30:00,83.34,83.46,83.24,83.45,42313.0,80.0752,80.1905,79.9791,80.1809,42313.0
2022-01-11 13:40:00,83.47,83.57,83.39,83.43,83031.0,80.2001,80.2962,80.1232,80.1617,83031.0
2022-01-11 13:50:00,83.45,83.51,83.4,83.46,34453.0,80.1809,80.2385,80.1328,80.1905,34453.0
2022-01-11 14:00:00,83.46,83.46,83.15,83.27,105722.0,80.1905,80.1905,79.8926,80.0079,105722.0
2022-01-11 14:10:00,83.28,83.39,83.2,83.39,57746.0,80.0175,80.1232,79.9407,80.1232,57746.0
2022-01-11 14:20:00,83.38,83.56,83.28,83.53,46013.0,80.1136,80.2866,80.0175,80.2577,46013.0
2022-01-11 14:30:00,83.53,83.67,83.4,83.61,140473.0,80.2577,80.3923,80.1328,80.3346,140473.0
2022-01-11 14:40:00,83.61,83.84,83.59,83.82,73158.0,80.3346,80.5556,80.3154,80.5364,73158.0
2022-01-11 14:50:00,83.82,83.97,83.74,83.77,115528.0,80.5364,80.6805,80.4595,80.4883,115528.0
2022-01-11 15:00:00,83.79,84.13,83.78,84.03,113016.0,80.5076,80.8342,80.498,80.7382,113016.0
2022-01-11 15:10:00,84.03,84.03,83.89,83.91,115353.0,80.7382,80.7382,80.6036,80.6229,115353.0
2022-01-11 15:20:00,83.93,84.06,83.91,83.97,69307.0,80.6421,80.767,80.6229,80.6805,69307.0
2022-01-11 15:30:00,83.97,84.08,83.74,83.75,106430.0,80.6805,80.7862,80.4595,80.4691,106430.0
2022-01-11 15:40:00,83.74,83.89,83.71,83.79,119381.0,80.4595,80.6036,80.4307,80.5076,119381.0
2022-01-11 15:50:00,83.79,84.05,83.49,83.99,264933.0,80.5076,80.7574,80.2193,80.6997,264933.0
2022-01-12 09:30:00,84.77,85.37,84.47,85.0,306402.0,81.4492,82.0257,81.1609,81.6702,306402.0
2022-01-12 09:40:00,85.01,85.07,84.58,85.03,246762.0,81.6798,81.7374,81.2666,81.699,246762.0
2022-01-12 09:50:00,85.05,85.39,84.98,85.17,194904.0,81.7182,82.0449,81.6509,81.8335,194904.0
2022-01-12 10:00:00,85.27,85.31,84.95,85.26,141075.0,81.9296,81.968,81.6221,81.92,141075.0
2022-01-12 10:10:00,85.27,85.28,84.97,85.02,122865.0,81.9296,81.9392,81.6413,81.6894,122865.0
2022-01-12 10:20:00,85.03,85.15,84.61,84.74,140381.0,81.699,81.8143,81.2954,81.4203,140381.0
2022-01-12 10:30:00,84.75,84.82,84.3,84.3,202970.0,81.43,81.4972,80.9976,80.9976,202970.0
2022-01-12 10:40:00,84.3,84.53,83.79,84.02,214445.0,80.9976,81.2186,80.5076,80.7286,214445.0
2022-01-12 10:50:00,84.02,84.43,83.93,84.37,156695.0,80.7286,81.1225,80.6421,81.0648,156695.0
2022-01-12 11:00:00,84.39,84.5,83.56,83.79,179852.0,81.0841,81.1897,80.2866,80.5076,179852.0
2022-01-12 11:10:00,83.85,83.93,83.37,83.66,174111.0,80.5652,80.6421,80.104,80.3827,174111.0
2022-01-12 11:20:00,83.67,84.09,83.47,84.07,112861.0,80.3923,80.7958,80.2001,80.7766,112861.0
2022-01-12 11:30:00,84.07,84.41,84.05,84.28,86386.0,80.7766,81.1033,80.7574,80.9784,86386.0
2022-01-12 11:40:00,84.3,84.48,84.14,84.19,120820.0,80.9976,81.1705,80.8439,80.8919,120820.0
2022-01-12 11:50:00,84.18,84.33,84.09,84.29,67413.0,80.8823,81.0264,80.7958,80.988,67413.0
2022-01-12 12:00:00,84.28,84.35,83.85,84.0,99903.0,80.9784,81.0456,80.5652,80.7093,99903.0
2022-01-12 12:10:00,84.04,84.32,83.99,84.31,51298.0,80.7478,81.0168,80.6997,81.0072,51298.0
2022-01-12 12:20:00,84.31,84.43,84.21,84.26,38654.0,81.0072,81.1225,80.9111,80.9592,38654.0
2022-01-12 12:30:00,84.28,84.48,84.17,84.2,70485.0,80.9784,81.1705,80.8727,80.9015,70485.0
2022-01-12 12:40:00,84.24,84.36,84.17,84.36,30991.0,80.9399,81.0552,80.8727,81.0552,30991.0
2022-01-12 12:50:00,84.4,84.75,84.4,84.67,65906.0,81.0937,81.43,81.0937,81.3531,65906.0
2022-01-12 13:00:00,84.67,84.69,84.51,84.6,42033.0,81.3531,81.3723,81.1994,81.2858,42033.0
2022-01-12 13:10:00,84.61,84.66,84.24,84.36,43506.0,81.2954,81.3435,80.9399,81.0552,43506.0
2022-01-12 13:20:00,84.31,84.38,84.16,84.2,36660.0,81.0072,81.0745,80.8631,80.9015,36660.0
2022-01-12 13:30:00,84.23,84.35,84.02,84.13,46170.0,80.9303,81.0456,80.7286,80.8342,46170.0
2022-01-12 13:40:00,84.09,84.24,84.04,84.05,48515.0,80.7958,80.9399,80.7478,80.7574,48515.0
2022-01-12 13:50:00,84.03,84.04,83.79,83.86,74403.0,80.7382,80.7478,80.5076,80.5748,74403.0
2022-01-12 14:00:00,83.84,83.88,83.61,83.75,104112.0,80.5556,80.594,80.3346,80.4691,104112.0
2022-01-12 14:10:00,83.73,83.95,83.71,83.89,64536.0,80.4499,80.6613,80.4307,80.6036,64536.0
2022-01-12 14:20:00,83.87,84.17,83.87,84.17,51047.0,80.5844,80.8727,80.5844,80.8727,51047.0
2022-01-12 14:30:00,84.15,84.16,83.92,84.04,59218.0,80.8535,80.8631,80.6325,80.7478,59218.0
2022-01-12 14:40:00,84.03,84.06,83.81,84.05,47065.0,80.7382,80.767,80.5268,80.7574,47065.0
2022-01-12 14:50:00,84.04,84.17,83.99,83.99,30007.0,80.7478,80.8727,80.6997,80.6997,30007.0
2022-01-12 15:00:00,84.02,84.09,83.59,83.62,65843.0,80.7286,80.7958,80.3154,80.3442,65843.0
2022-01-12 15:10:00,83.67,83.94,83.67,83.86,37909.0,80.3923,80.6517,80.3923,80.5748,37909.0
2022-01-12 15:20:00,83.85,84.0,83.72,83.96,66457.0,80.5652,80.7093,80.4403,80.6709,66457.0
2022-01-12 15:30:00,83.92,84.12,83.81,83.86,54603.0,80.6325,80.8246,80.5268,80.5748,54603.0
2022-01-12 15:40:00,83.9,84.34,83.85,84.14,93414.0,80.6133,81.036,80.5652,80.8439,93414.0
2022-01-12 15:50:00,84.19,84.62,84.11,84.31,171025.0,80.8919,81.305,80.815,81.0072,171025.0
2022-01-13 09:30:00,85.15,85.54,84.91,85.15,244887.0,81.8143,82.189,81.5837,81.8143,244887.0
2022-01-13 09:40:00,85.14,85.18,84.78,85.17,125527.0,81.8047,81.8431,81.4588,81.8335,125527.0
2022-01-13 09:50:00,85.15,85.43,85.0,85.21,155282.0,81.8143,82.0833,81.6702,81.8719,155282.0
2022-01-13 10:00:00,85.3,85.31,84.89,85.0,87615.0,81.9584,81.968,81.5645,81.6702,87615.0
2022-01-13 10:10:00,85.0,85.17,84.83,84.92,120011.0,81.6702,81.8335,81.5068,81.5933,120011.0
2022-01-13 10:20:00,84.94,85.26,84.9,85.25,106555.0,81.6125,81.92,81.5741,81.9104,106555.0
2022-01-13 10:30:00,85.25,85.4,84.91,85.14,74586.0,81.9104,82.0545,81.5837,81.8047,74586.0
2022-01-13 10:40:00,85.14,85.34,85.06,85.22,135025.0,81.8047,81.9968,81.7278,81.8815,135025.0
2022-01-13 10:50:00,85.2,85.2,84.64,85.09,132749.0,81.8623,81.8623,81.3243,81.7566,132749.0
2022-01-13 11:00:00,85.08,85.34,85.05,85.17,135886.0,81.747,81.9968,81.7182,81.8335,135886.0
2022-01-13 11:10:00,85.17,85.25,84.95,85.05,105740.0,81.8335,81.9104,81.6221,81.7182,105740.0
2022-01-13 11:20:00,85.07,85.63,85.04,85.61,117794.0,81.7374,82.2755,81.7086,82.2563,117794.0
2022-01-13 11:30:00,85.6,85.72,85.49,85.65,90000.0,82.2467,82.362,82.141,82.2947,90000.0
2022-01-13 11:40:00,85.7,85.77,85.64,85.67,92157.0,82.3427,82.41,82.2851,82.3139,92157.0
2022-01-13 11:50:00,85.69,85.76,85.6,85.64,90208.0,82.3331,82.4004,82.2467,82.2851,90208.0
2022-01-13 12:00:00,85.66,85.66,85.14,85.27,90851.0,82.3043,82.3043,81.8047,81.9296,90851.0
2022-01-13 12:10:00,85.27,85.29,84.21,84.3,223590.0,81.9296,81.9488,80.9111,80.9976,223590.0
2022-01-13 12:20:00,84.3,84.4,83.87,84.26,214200.0,80.9976,81.0937,80.5844,80.9592,214200.0
2022-01-13 12:30:00,84.24,84.6,84.0,84.47,189941.0,80.9399,81.2858,80.7093,81.1609,189941.0
2022-01-13 12:40:00,84.46,84.49,83.98,84.04,128847.0,81.1513,81.1801,80.6901,80.7478,128847.0
2022-01-13 12:50:00,84.02,84.24,83.89,84.19,148149.0,80.7286,80.9399,80.6036,80.8919,148149.0
2022-01-13 13:00:00,84.18,84.43,83.93,84.31,228699.0,80.8823,81.1225,80.6421,81.0072,228699.0
2022-01-13 13:10:00,84.32,84.56,84.25,84.42,114346.0,81.0168,81.2474,80.9495,81.1129,114346.0
2022-01-13 13:20:00,84.42,84.8,84.37,84.71,203624.0,81.1129,81.478,81.0648,81.3915,203624.0
2022-01-13 13:30:00,84.7,84.7,84.45,84.6,117461.0,81.3819,81.3819,81.1417,81.2858,117461.0
2022-01-13 13:40:00,84.59,84.65,84.42,84.59,222269.0,81.2762,81.3339,81.1129,81.2762,222269.0
2022-01-13 13:50:00,84.59,84.83,84.48,84.81,102965.0,81.2762,81.5068,81.1705,81.4876,102965.0
2022-01-13 14:00:00,84.79,85.0,84.73,84.81,128514.0,81.4684,81.6702,81.4107,81.4876,128514.0
2022-01-13 14:10:00,84.81,84.81,84.3,84.46,187115.0,81.4876,81.4876,80.9976,81.1513,187115.0
2022-01-13 14:20:00,84.45,84.55,84.34,84.37,126848.0,81.1417,81.2378,81.036,81.0648,126848.0
2022-01-13 14:30:00,84.35,84.36,84.03,84.04,116212.0,81.0456,81.0552,80.7382,80.7478,116212.0
2022-01-13 14:40:00,84.06,84.23,83.99,84.03,81485.0,80.767,80.9303,80.6997,80.7382,81485.0
2022-01-13 14:50:00,84.02,84.38,83.96,84.28,86949.0,80.7286,81.0745,80.6709,80.9784,86949.0
2022-01-13 15:00:00,84.3,84.3,83.57,83.61,185217.0,80.9976,80.9976,80.2962,80.3346,185217.0
2022-01-13 15:10:00,83.61,83.76,83.34,83.63,148600.0,80.3346,80.4787,80.0752,80.3538,148600.0
2022-01-13 15:20:00,83.61,83.72,83.39,83.68,72966.0,80.3346,80.4403,80.1232,80.4019,72966.0
2022-01-13 15:30:00,83.67,83.81,83.16,83.18,135797.0,80.3923,80.5268,79.9022,79.9215,135797.0
2022-01-13 15:40:00,83.24,83.4,82.76,82.85,170044.0,79.9791,80.1328,79.5179,79.6044,170044.0
2022-01-13 15:50:00,82.82,83.19,82.49,83.04,259037.0,79.5756,79.9311,79.2585,79.7869,259037.0
2022-01-14 09:30:00,80.97,81.33,80.16,81.06,377849.0,77.798,78.1439,77.0198,77.8845,377849.0
2022-01-14 09:40:00,81.06,81.47,80.55,81.1,299892.0,77.8845,78.2784,77.3945,77.9229,299892.0
2022-01-14 09:50:00,81.11,81.94,81.03,81.94,296354.0,77.9326,78.73,77.8557,78.73,296354.0
2022-01-14 10:00:00,81.91,82.07,81.52,81.89,283111.0,78.7012,78.8549,78.3265,78.682,283111.0
2022-01-14 10:10:00,81.85,81.96,81.44,81.94,320269.0,78.6436,78.7493,78.2496,78.73,320269.0
2022-01-14 10:20:00,81.94,81.94,80.95,81.25,206929.0,78.73,78.73,77.7788,78.0671,206929.0
2022-01-14 10:30:00,81.25,81.47,81.01,81.25,217109.0,78.0671,78.2784,77.8365,78.0671,217109.0
2022-01-14 10:40:00,81.25,81.37,80.92,81.21,187221.0,78.0671,78.1824,77.75,78.0286,187221.0
2022-01-14 10:50:00,81.21,81.29,80.83,81.19,169159.0,78.0286,78.1055,77.6635,78.0094,169159.0
2022-01-14 11:00:00,81.2,81.39,80.62,80.72,236016.0,78.019,78.2016,77.4617,77.5578,236016.0
2022-01-14 11:10:00,80.72,80.75,80.31,80.47,178089.0,77.5578,77.5867,77.1639,77.3176,178089.0
2022-01-14 11:20:00,80.45,80.92,80.37,80.66,228713.0,77.2984,77.75,77.2215,77.5002,228713.0
2022-01-14 11:30:00,80.65,80.92,80.47,80.85,205888.0,77.4906,77.75,77.3176,77.6827,205888.0
2022-01-14 11:40:00,80.85,81.4,80.75,81.29,224402.0,77.6827,78.2112,77.5867,78.1055,224402.0
2022-01-14 11:50:00,81.3,81.48,81.24,81.24,123808.0,78.1151,78.2881,78.0575,78.0575,123808.0
2022-01-14 12:00:00,81.26,81.32,81.0,81.27,110258.0,78.0767,78.1343,77.8269,78.0863,110258.0
2022-01-14 12:10:00,81.28,81.4,81.04,81.07,76716.0,78.0959,78.2112,77.8653,77.8941,76716.0
2022-01-14 12:20:00,81.08,81.08,80.65,80.89,86776.0,77.9037,77.9037,77.4906,77.7212,86776.0
2022-01-14 12:30:00,80.88,81.14,80.78,80.92,97385.0,77.7116,77.9614,77.6155,77.75,97385.0
2022-01-14 12:40:00,80.88,80.88,80.23,80.3,105300.0,77.7116,77.7116,77.087,77.1543,105300.0
2022-01-14 12:50:00,80.3,80.34,79.93,80.03,184878.0,77.1543,77.1927,76.7988,76.8949,184878.0
2022-01-14 13:00:00,80.0,80.26,79.92,80.02,115355.0,76.866,77.1158,76.7892,76.8853,115355.0
2022-01-14 13:10:00,80.02,80.25,79.82,80.09,196876.0,76.8853,77.1062,76.6931,76.9525,196876.0
2022-01-14 13:20:00,80.08,80.09,79.72,80.03,136648.0,76.9429,76.9525,76.597,76.8949,136648.0
2022-01-14 13:30:00,80.03,80.22,79.9,80.12,129662.0,76.8949,77.0774,76.77,76.9813,129662.0
2022-01-14 13:40:00,80.12,80.44,80.06,80.26,194596.0,76.9813,77.2888,76.9237,77.1158,194596.0
2022-01-14 13:50:00,80.25,80.56,80.21,80.48,173035.0,77.1062,77.4041,77.0678,77.3272,173035.0
2022-01-14 14:00:00,80.46,80.8,80.44,80.5,179625.0,77.308,77.6347,77.2888,77.3464,179625.0
2022-01-14 14:10:00,80.47,80.68,80.28,80.57,114712.0,77.3176,77.5194,77.1351,77.4137,114712.0
2022-01-14 14:20:00,80.56,80.74,80.24,80.25,93334.0,77.4041,77.577,77.0966,77.1062,93334.0
2022-01-14 14:30:00,80.23,80.9,80.22,80.77,166746.0,77.087,77.7308,77.0774,77.6059,166746.0
2022-01-14 14:40:00,80.73,80.74,80.42,80.64,117527.0,77.5674,77.577,77.2696,77.481,117527.0
2022-01-14 14:50:00,80.63,80.89,80.55,80.55,102592.0,77.4714,77.7212,77.3945,77.3945,102592.0
2022-01-14 15:00:00,80.58,80.99,80.56,80.58,149876.0,77.4233,77.8173,77.4041,77.4233,149876.0
2022-01-14 15:10:00,80.61,81.17,80.57,81.09,145734.0,77.4521,77.9902,77.4137,77.9133,145734.0
2022-01-14 15:20:00,81.1,81.34,81.0,81.0,164086.0,77.9229,78.1535,77.8269,77.8269,164086.0
2022-01-14 15:30:00,81.07,81.37,81.06,81.29,121940.0,77.8941,78.1824,77.8845,78.1055,121940.0
2022-01-14 15:40:00,81.29,81.61,81.14,81.42,256856.0,78.1055,78.413,77.9614,78.2304,256856.0
2022-01-14 15:50:00,81.43,81.8,81.38,81.62,309937.0,78.24,78.5955,78.192,78.4226,309937.0
2022-01-18 09:30:00,79.01,79.02,77.74,77.99,531933.0,75.9148,75.9244,74.6946,74.9348,531933.0
2022-01-18 09:40:00,77.98,78.36,77.66,77.78,428048.0,74.9252,75.2903,74.6177,74.733,428048.0
2022-01-18 09:50:00,77.78,78.01,77.61,77.93,349443.0,74.733,74.954,74.5697,74.8771,349443.0
2022-01-18 10:00:00,77.92,78.22,77.63,78.18,296239.0,74.8675,75.1558,74.5889,75.1173,296239.0
2022-01-18 10:10:00,78.17,78.4,77.65,77.69,208350.0,75.1077,75.3287,74.6081,74.6465,208350.0
2022-01-18 10:20:00,77.7,78.19,77.57,78.19,157357.0,74.6561,75.1269,74.5312,75.1269,157357.0
2022-01-18 10:30:00,78.17,78.17,77.84,77.95,80494.0,75.1077,75.1077,74.7907,74.8963,80494.0
2022-01-18 10:40:00,77.9,78.25,77.84,77.86,112978.0,74.8483,75.1846,74.7907,74.8099,112978.0
2022-01-18 10:50:00,77.89,77.96,77.69,77.94,98696.0,74.8387,74.906,74.6465,74.8867,98696.0
2022-01-18 11:00:00,77.95,78.12,77.72,77.9,116776.0,74.8963,75.0597,74.6754,74.8483,116776.0
2022-01-18 11:10:00,77.91,78.38,77.79,78.31,133266.0,74.8579,75.3095,74.7426,75.2422,133266.0
2022-01-18 11:20:00,78.3,78.33,78.09,78.11,139795.0,75.2326,75.2615,75.0309,75.0501,139795.0
2022-01-18 11:30:00,78.11,78.11,77.56,78.02,182913.0,75.0501,75.0501,74.5216,74.9636,182913.0
2022-01-18 11:40:00,78.01,78.32,77.92,78.27,88077.0,74.954,75.2518,74.8675,75.2038,88077.0
2022-01-18 11:50:00,78.25,78.48,78.12,78.23,113037.0,75.1846,75.4056,75.0597,75.1654,113037.0
2022-01-18 12:00:00,78.21,78.27,77.64,77.79,129469.0,75.1462,75.2038,74.5985,74.7426,129469.0
2022-01-18 12:10:00,77.8,77.99,77.71,77.87,129460.0,74.7522,74.9348,74.6657,74.8195,129460.0
2022-01-18 12:20:00,77.87,77.95,77.55,77.69,117733.0,74.8195,74.8963,74.512,74.6465,117733.0
2022-01-18 12:30:00,77.67,77.8,77.43,77.7,142739.0,74.6273,74.7522,74.3967,74.6561,142739.0
2022-01-18 12:40:00,77.72,77.79,77.28,77.28,144840.0,74.6754,74.7426,74.2526,74.2526,144840.0
2022-01-18 12:50:00,77.31,77.52,77.19,77.22,157912.0,74.2814,74.4832,74.1661,74.1949,157912.0
2022-01-18 13:00:00,77.21,77.5,77.16,77.49,90423.0,74.1853,74.464,74.1373,74.4544,90423.0
2022-01-18 13:10:00,77.48,77.89,77.43,77.76,152220.0,74.4448,74.8387,74.3967,74.7138,152220.0
2022-01-18 13:20:00,77.75,77.75,77.4,77.62,79923.0,74.7042,74.7042,74.3679,74.5793,79923.0
2022-01-18 13:30:00,77.62,78.0,77.51,78.0,126467.0,74.5793,74.9444,74.4736,74.9444,126467.0
2022-01-18 13:40:00,77.96,78.29,77.88,78.14,188711.0,74.906,75.223,74.8291,75.0789,188711.0
2022-01-18 13:50:00,78.13,78.34,78.08,78.26,84746.0,75.0693,75.2711,75.0213,75.1942,84746.0
2022-01-18 14:00:00,78.31,78.43,78.23,78.28,93568.0,75.2422,75.3575,75.1654,75.2134,93568.0
2022-01-18 14:10:00,78.33,78.37,78.14,78.36,77713.0,75.2615,75.2999,75.0789,75.2903,77713.0
2022-01-18 14:20:00,78.37,78.39,78.1,78.31,52008.0,75.2999,75.3191,75.0405,75.2422,52008.0
2022-01-18 14:30:00,78.29,78.73,78.29,78.62,85108.0,75.223,75.6458,75.223,75.5401,85108.0
2022-01-18 14:40:00,78.6,78.77,78.5,78.68,61414.0,75.5209,75.6842,75.4248,75.5977,61414.0
2022-01-18 14:50:00,78.69,78.98,78.67,78.79,95060.0,75.6074,75.886,75.5881,75.7034,95060.0
2022-01-18 15:00:00,78.8,78.82,78.39,78.45,132695.0,75.713,75.7323,75.3191,75.3768,132695.0
2022-01-18 15:10:00,78.38,78.58,77.86,77.95,139847.0,75.3095,75.5017,74.8099,74.8963,139847.0
2022-01-18 15:20:00,77.93,78.18,77.9,78.07,122613.0,74.8771,75.1173,74.8483,75.0116,122613.0
2022-01-18 15:30:00,78.1,78.29,77.85,78.04,109206.0,75.0405,75.223,74.8003,74.9828,109206.0
2022-01-18 15:40:00,78.01,78.02,77.56,77.88,181399.0,74.954,74.9636,74.5216,74.8291,181399.0
2022-01-18 15:50:00,77.92,78.24,77.45,78.01,343898.0,74.8675,75.175,74.4159,74.954,343898.0
2022-01-19 09:30:00,78.68,79.1,78.19,78.97,312683.0,75.5977,76.0013,75.1269,75.8764,312683.0
2022-01-19 09:40:00,78.98,79.01,78.44,78.63,282508.0,75.886,75.9148,75.3671,75.5497,282508.0
2022-01-19 09:50:00,78.63,79.03,78.42,78.94,173684.0,75.5497,75.934,75.3479,75.8476,173684.0
2022-01-19 10:00:00,78.95,78.95,78.15,78.33,218999.0,75.8572,75.8572,75.0885,75.2615,218999.0
2022-01-19 10:10:00,78.37,78.46,77.82,77.86,246728.0,75.2999,75.3864,74.7714,74.8099,246728.0
2022-01-19 10:20:00,77.87,77.98,77.3,77.33,197137.0,74.8195,74.9252,74.2718,74.3006,197137.0
2022-01-19 10:30:00,77.33,77.6,77.29,77.56,166536.0,74.3006,74.5601,74.2622,74.5216,166536.0
2022-01-19 10:40:00,77.54,77.68,77.39,77.51,190602.0,74.5024,74.6369,74.3583,74.4736,190602.0
2022-01-19 10:50:00,77.52,77.98,77.49,77.78,215807.0,74.4832,74.9252,74.4544,74.733,215807.0
2022-01-19 11:00:00,77.78,77.8,77.4,77.57,218283.0,74.733,74.7522,74.3679,74.5312,218283.0
2022-01-19 11:10:00,77.56,77.64,77.21,77.48,237676.0,74.5216,74.5985,74.1853,74.4448,237676.0
2022-01-19 11:20:00,77.47,77.94,77.4,77.83,195634.0,74.4351,74.8867,74.3679,74.781,195634.0
2022-01-19 11:30:00,77.85,78.03,77.45,77.69,249436.0,74.8003,74.9732,74.4159,74.6465,249436.0
2022-01-19 11:40:00,77.69,77.88,77.5,77.81,197800.0,74.6465,74.8291,74.464,74.7618,197800.0
2022-01-19 11:50:00,77.81,78.28,77.76,78.27,121048.0,74.7618,75.2134,74.7138,75.2038,121048.0
2022-01-19 12:00:00,78.27,78.62,78.25,78.59,143086.0,75.2038,75.5401,75.1846,75.5113,143086.0
2022-01-19 12:10:00,78.58,78.82,78.36,78.4,132059.0,75.5017,75.7323,75.2903,75.3287,132059.0
2022-01-19 12:20:00,78.42,78.6,78.34,78.55,107925.0,75.3479,75.5209,75.2711,75.4728,107925.0
2022-01-19 12:30:00,78.55,78.64,78.09,78.11,79261.0,75.4728,75.5593,75.0309,75.0501,79261.0
2022-01-19 12:40:00,78.14,78.28,77.92,78.17,131370.0,75.0789,75.2134,74.8675,75.1077,131370.0
2022-01-19 12:50:00,78.16,78.39,77.98,78.36,127891.0,75.0981,75.3191,74.9252,75.2903,127891.0
2022-01-19 13:00:00,78.37,78.41,78.05,78.3,178238.0,75.2999,75.3383,74.9924,75.2326,178238.0
2022-01-19 13:10:00,78.31,78.48,78.19,78.27,82622.0,75.2422,75.4056,75.1269,75.2038,82622.0
2022-01-19 13:20:00,78.27,78.27,77.83,77.86,73298.0,75.2038,75.2038,74.781,74.8099,73298.0
2022-01-19 13:30:00,77.87,78.07,77.69,77.74,145202.0,74.8195,75.0116,74.6465,74.6946,145202.0
2022-01-19 13:40:00,77.73,77.76,77.61,77.65,84864.0,74.685,74.7138,74.5697,74.6081,84864.0
2022-01-19 13:50:00,77.63,77.74,77.48,77.57,98504.0,74.5889,74.6946,74.4448,74.5312,98504.0
2022-01-19 14:00:00,77.55,77.66,77.08,77.13,162838.0,74.512,74.6177,74.0604,74.1085,162838.0
2022-01-19 14:10:00,77.13,77.18,76.87,76.99,145164.0,74.1085,74.1565,73.8587,73.974,145164.0
2022-01-19 14:20:00,77.01,77.01,76.68,76.7,121466.0,73.9932,73.9932,73.6761,73.6953,121466.0
2022-01-19 14:30:00,76.68,76.89,76.56,76.78,175073.0,73.6761,73.8779,73.5608,73.7722,175073.0
2022-01-19 14:40:00,76.81,77.14,76.76,76.87,109138.0,73.801,74.1181,73.753,73.8587,109138.0
2022-01-19 14:50:00,76.9,77.28,76.87,77.09,82425.0,73.8875,74.2526,73.8587,74.07,82425.0
2022-01-19 15:00:00,77.08,77.27,76.91,77.06,92651.0,74.0604,74.243,73.8971,74.0412,92651.0
2022-01-19 15:10:00,77.06,77.46,77.04,77.24,130880.0,74.0412,74.4255,74.022,74.2142,130880.0
2022-01-19 15:20:00,77.22,77.28,76.82,76.85,97886.0,74.1949,74.2526,73.8106,73.8394,97886.0
2022-01-19 15:30:00,76.84,76.87,76.35,76.4,145360.0,73.8298,73.8587,73.359,73.4071,145360.0
2022-01-19 15:40:00,76.4,76.73,76.34,76.57,170589.0,73.4071,73.7241,73.3494,73.5704,170589.0
2022-01-19 15:50:00,76.55,76.55,75.58,75.7,343496.0,73.5512,73.5512,72.6192,72.7345,343496.0
2022-01-20 09:30:00,76.33,77.09,76.26,76.62,243396.0,73.3398,74.07,73.2725,73.6184,243396.0
2022-01-20 09:40:00,76.66,77.25,76.43,77.16,220933.0,73.6569,74.2238,73.4359,74.1373,220933.0
2022-01-20 09:50:00,77.14,78.1,77.07,77.9,397148.0,74.1181,75.0405,74.0508,74.8483,397148.0
2022-01-20 10:00:00,77.91,77.99,77.38,77.63,319337.0,74.8579,74.9348,74.3487,74.5889,319337.0
2022-01-20 10:10:00,77.64,77.76,77.28,77.28,199355.0,74.5985,74.7138,74.2526,74.2526,199355.0
2022-01-20 10:20:00,77.28,77.62,77.28,77.53,125254.0,74.2526,74.5793,74.2526,74.4928,125254.0
2022-01-20 10:30:00,77.56,78.13,77.56,78.12,184266.0,74.5216,75.0693,74.5216,75.0597,184266.0
2022-01-20 10:40:00,78.1,78.48,78.06,78.45,143105.0,75.0405,75.4056,75.002,75.3768,143105.0
2022-01-20 10:50:00,78.5,78.54,78.31,78.43,108704.0,75.4248,75.4632,75.2422,75.3575,108704.0
2022-01-20 11:00:00,78.42,78.7,78.4,78.53,149579.0,75.3479,75.617,75.3287,75.4536,149579.0
2022-01-20 11:10:00,78.52,78.52,78.18,78.42,123263.0,75.444,75.444,75.1173,75.3479,123263.0
2022-01-20 11:20:00,78.42,78.44,78.12,78.41,111640.0,75.3479,75.3671,75.0597,75.3383,111640.0
2022-01-20 11:30:00,78.41,78.55,78.4,78.54,99335.0,75.3383,75.4728,75.3287,75.4632,99335.0
2022-01-20 11:40:00,78.54,78.54,77.99,78.22,131544.0,75.4632,75.4632,74.9348,75.1558,131544.0
2022-01-20 11:50:00,78.24,78.38,78.11,78.22,64509.0,75.175,75.3095,75.0501,75.1558,64509.0
2022-01-20 12:00:00,78.23,78.38,78.08,78.09,72093.0,75.1654,75.3095,75.0213,75.0309,72093.0
2022-01-20 12:10:00,78.09,78.15,77.79,77.81,61421.0,75.0309,75.0885,74.7426,74.7618,61421.0
2022-01-20 12:20:00,77.81,78.01,77.77,78.01,103385.0,74.7618,74.954,74.7234,74.954,103385.0
2022-01-20 12:30:00,78.0,78.21,77.98,78.1,57494.0,74.9444,75.1462,74.9252,75.0405,57494.0
2022-01-20 12:40:00,78.09,78.18,78.01,78.05,41687.0,75.0309,75.1173,74.954,74.9924,41687.0
2022-01-20 12:50:00,78.09,78.09,77.67,77.73,109376.0,75.0309,75.0309,74.6273,74.685,109376.0
2022-01-20 13:00:00,77.73,77.73,77.26,77.3,167051.0,74.685,74.685,74.2334,74.2718,167051.0
2022-01-20 13:10:00,77.35,77.55,77.2,77.38,108276.0,74.3198,74.512,74.1757,74.3487,108276.0
2022-01-20 13:20:00,77.42,77.54,77.32,77.41,82252.0,74.3871,74.5024,74.291,74.3775,82252.0
2022-01-20 13:30:00,77.41,77.47,77.24,77.45,98664.0,74.3775,74.4351,74.2142,74.4159,98664.0
2022-01-20 13:40:00,77.42,77.5,77.19,77.33,75542.0,74.3871,74.464,74.1661,74.3006,75542.0
2022-01-20 13:50:00,77.34,77.44,77.1,77.15,86747.0,74.3102,74.4063,74.0796,74.1277,86747.0
2022-01-20 14:00:00,77.15,77.75,77.14,77.65,129035.0,74.1277,74.7042,74.1181,74.6081,129035.0
2022-01-20 14:10:00,77.67,77.74,76.86,77.14,205908.0,74.6273,74.6946,73.849,74.1181,205908.0
2022-01-20 14:20:00,77.14,77.21,76.8,76.83,145228.0,74.1181,74.1853,73.7914,73.8202,145228.0
2022-01-20 14:30:00,76.83,76.83,76.49,76.62,192369.0,73.8202,73.8202,73.4935,73.6184,192369.0
2022-01-20 14:40:00,76.61,76.76,76.42,76.71,169978.0,73.6088,73.753,73.4263,73.7049,169978.0
2022-01-20 14:50:00,76.69,76.83,76.51,76.54,137308.0,73.6857,73.8202,73.5128,73.5416,137308.0
2022-01-20 15:00:00,76.53,76.76,75.92,76.0,195785.0,73.532,73.753,72.9459,73.0227,195785.0
2022-01-20 15:10:00,76.02,76.2,75.83,76.11,150570.0,73.042,73.2149,72.8594,73.1284,150570.0
2022-01-20 15:20:00,76.1,76.1,75.39,75.57,235851.0,73.1188,73.1188,72.4366,72.6096,235851.0
2022-01-20 15:30:00,75.54,75.58,74.63,74.92,414518.0,72.5808,72.6192,71.7064,71.985,414518.0
2022-01-20 15:40:00,74.94,75.15,74.34,74.36,290895.0,72.0043,72.206,71.4278,71.447,290895.0
2022-01-20 15:50:00,74.34,74.64,73.37,73.69,754714.0,71.4278,71.716,70.4958,70.8032,754714.0
2022-01-21 09:30:00,73.65,74.12,73.05,73.47,512471.0,70.7648,71.2164,70.1883,70.5918,512471.0
2022-01-21 09:40:00,73.44,73.85,72.94,73.78,539569.0,70.563,70.957,70.0826,70.8897,539569.0
2022-01-21 09:50:00,73.78,73.94,72.92,73.26,288641.0,70.8897,71.0434,70.0634,70.3901,288641.0
2022-01-21 10:00:00,73.25,73.56,72.89,73.04,346023.0,70.3805,70.6783,70.0346,70.1787,346023.0
2022-01-21 10:10:00,73.03,73.03,72.42,72.55,385776.0,70.1691,70.1691,69.583,69.7079,385776.0
2022-01-21 10:20:00,72.54,73.24,71.97,72.84,290089.0,69.6983,70.3709,69.1506,69.9865,290089.0
2022-01-21 10:30:00,72.86,74.18,72.65,73.4,355068.0,70.0057,71.274,69.804,70.5246,355068.0
2022-01-21 10:40:00,73.37,73.92,73.07,73.89,283526.0,70.4958,71.0242,70.2075,70.9954,283526.0
2022-01-21 10:50:00,73.95,74.54,73.79,74.13,494482.0,71.053,71.6199,70.8993,71.226,494482.0
2022-01-21 11:00:00,74.2,74.5,73.68,74.38,253122.0,71.2932,71.5815,70.7936,71.4662,253122.0
2022-01-21 11:10:00,74.37,74.4,73.93,74.26,236821.0,71.4566,71.4854,71.0338,71.3509,236821.0
2022-01-21 11:20:00,74.29,74.82,74.16,74.48,218542.0,71.3797,71.889,71.2548,71.5623,218542.0
2022-01-21 11:30:00,74.49,74.49,73.58,73.61,184146.0,71.5719,71.5719,70.6975,70.7264,184146.0
2022-01-21 11:40:00,73.6,73.71,73.1,73.27,208488.0,70.7168,70.8224,70.2363,70.3997,208488.0
2022-01-21 11:50:00,73.28,73.47,72.92,73.34,238014.0,70.4093,70.5918,70.0634,70.4669,238014.0
2022-01-21 12:00:00,73.32,73.36,72.81,73.04,206814.0,70.4477,70.4862,69.9577,70.1787,206814.0
2022-01-21 12:10:00,73.01,73.09,72.66,72.83,324422.0,70.1499,70.2267,69.8136,69.9769,324422.0
2022-01-21 12:20:00,72.82,73.23,72.67,72.98,170036.0,69.9673,70.3612,69.8232,70.121,170036.0
2022-01-21 12:30:00,72.97,73.22,72.48,72.83,289556.0,70.1114,70.3516,69.6406,69.9769,289556.0
2022-01-21 12:40:00,72.83,73.03,72.31,72.33,219438.0,69.9769,70.1691,69.4773,69.4965,219438.0
2022-01-21 12:50:00,72.35,72.68,72.25,72.5,222552.0,69.5157,69.8328,69.4196,69.6598,222552.0
2022-01-21 13:00:00,72.47,72.76,72.39,72.49,203645.0,69.631,69.9097,69.5542,69.6502,203645.0
2022-01-21 13:10:00,72.54,73.11,72.42,72.54,229162.0,69.6983,70.2459,69.583,69.6983,229162.0
2022-01-21 13:20:00,72.53,72.53,71.98,72.24,287767.0,69.6887,69.6887,69.1602,69.41,287767.0
2022-01-21 13:30:00,72.23,72.86,72.13,72.67,266402.0,69.4004,70.0057,69.3043,69.8232,266402.0
2022-01-21 13:40:00,72.66,72.92,72.49,72.78,218331.0,69.8136,70.0634,69.6502,69.9289,218331.0
2022-01-21 13:50:00,72.78,73.09,72.2,72.36,202128.0,69.9289,70.2267,69.3716,69.5253,202128.0
2022-01-21 14:00:00,72.39,72.83,72.29,72.41,187663.0,69.5542,69.9769,69.4581,69.5734,187663.0
2022-01-21 14:10:00,72.45,72.62,72.28,72.35,185498.0,69.6118,69.7751,69.4485,69.5157,185498.0
2022-01-21 14:20:00,72.34,72.63,71.9,71.92,180386.0,69.5061,69.7848,69.0833,69.1026,180386.0
2022-01-21 14:30:00,71.92,72.29,71.82,72.23,198502.0,69.1026,69.4581,69.0065,69.4004,198502.0
2022-01-21 14:40:00,72.24,72.38,71.97,72.1,119800.0,69.41,69.5445,69.1506,69.2755,119800.0
2022-01-21 14:50:00,72.12,72.12,71.26,71.31,212998.0,69.2947,69.2947,68.4684,68.5165,212998.0
2022-01-21 15:00:00,71.31,71.6,70.91,71.04,239610.0,68.5165,68.7951,68.1321,68.257,239610.0
2022-01-21 15:10:00,71.0,71.64,70.8,71.38,243914.0,68.2186,68.8335,68.0264,68.5837,243914.0
2022-01-21 15:20:00,71.37,71.37,70.55,70.74,280196.0,68.5741,68.5741,67.7862,67.9688,280196.0
2022-01-21 15:30:00,70.72,71.29,70.72,71.26,292379.0,67.9496,68.4972,67.9496,68.4684,292379.0
2022-01-21 15:40:00,71.26,71.91,71.22,71.56,384377.0,68.4684,69.093,68.43,68.7567,384377.0
2022-01-21 15:50:00,71.55,71.63,70.68,70.68,561190.0,68.7471,68.8239,67.9111,67.9111,561190.0
2022-01-24 09:30:00,68.27,68.68,67.59,68.45,535780.0,65.5956,65.9895,64.9422,65.7685,535780.0
2022-01-24 09:40:00,68.44,68.77,67.25,67.35,600733.0,65.7589,66.076,64.6155,64.7116,600733.0
2022-01-24 09:50:00,67.3,67.81,66.83,67.09,485487.0,64.6636,65.1536,64.212,64.4618,485487.0
2022-01-24 10:00:00,67.08,67.52,65.99,66.05,608207.0,64.4522,64.8749,63.4049,63.4625,608207.0
2022-01-24 10:10:00,66.01,66.63,65.65,66.05,503727.0,63.4241,64.0198,63.0782,63.4625,503727.0
2022-01-24 10:20:00,66.04,67.44,66.03,67.05,449220.0,63.4529,64.7981,63.4433,64.4233,449220.0
2022-01-24 10:30:00,66.99,67.99,66.99,67.77,493398.0,64.3657,65.3265,64.3657,65.1151,493398.0
2022-01-24 10:40:00,67.76,68.2,66.93,67.15,494921.0,65.1055,65.5283,64.308,64.5194,494921.0
2022-01-24 10:50:00,67.14,67.79,66.99,67.18,436907.0,64.5098,65.1344,64.3657,64.5483,436907.0
2022-01-24 11:00:00,67.12,67.23,66.47,66.58,516830.0,64.4906,64.5963,63.8661,63.9718,516830.0
2022-01-24 11:10:00,66.54,66.7,66.21,66.5,502780.0,63.9333,64.0871,63.6163,63.8949,502780.0
2022-01-24 11:20:00,66.51,66.86,66.21,66.66,515661.0,63.9045,64.2408,63.6163,64.0486,515661.0
2022-01-24 11:30:00,66.67,66.81,65.81,66.08,473850.0,64.0582,64.1927,63.2319,63.4913,473850.0
2022-01-24 11:40:00,66.05,66.09,64.81,64.81,713629.0,63.4625,63.501,62.2711,62.2711,713629.0
2022-01-24 11:50:00,64.8,65.99,64.78,65.95,686064.0,62.2615,63.4049,62.2423,63.3664,686064.0
2022-01-24 12:00:00,65.94,65.94,64.91,65.01,598944.0,63.3568,63.3568,62.3672,62.4633,598944.0
2022-01-24 12:10:00,65.03,65.3,63.98,64.29,501034.0,62.4825,62.7419,61.4736,61.7715,501034.0
2022-01-24 12:20:00,64.27,64.86,63.86,64.62,690316.0,61.7523,62.3191,61.3583,62.0885,690316.0
2022-01-24 12:30:00,64.63,64.78,64.01,64.28,510078.0,62.0981,62.2423,61.5024,61.7619,510078.0
2022-01-24 12:40:00,64.27,65.24,63.99,65.07,608708.0,61.7523,62.6843,61.4832,62.5209,608708.0
2022-01-24 12:50:00,65.06,66.04,64.79,65.61,455617.0,62.5113,63.4529,62.2519,63.0398,455617.0
2022-01-24 13:00:00,65.6,66.51,65.35,66.25,430067.0,63.0301,63.9045,62.7899,63.6547,430067.0
2022-01-24 13:10:00,66.23,66.93,66.1,66.83,408287.0,63.6355,64.308,63.5106,64.212,408287.0
2022-01-24 13:20:00,66.85,66.94,65.63,65.82,479566.0,64.2312,64.3177,63.059,63.2415,479566.0
2022-01-24 13:30:00,65.78,66.76,65.7,66.72,478285.0,63.2031,64.1447,63.1262,64.1063,478285.0
2022-01-24 13:40:00,66.7,67.17,66.14,67.16,293828.0,64.0871,64.5386,63.549,64.529,293828.0
2022-01-24 13:50:00,67.17,67.74,67.03,67.69,336398.0,64.5386,65.0863,64.4041,65.0383,336398.0
2022-01-24 14:00:00,67.71,68.44,67.63,67.97,498303.0,65.0575,65.7589,64.9806,65.3073,498303.0
2022-01-24 14:10:00,67.99,68.25,66.74,66.87,354826.0,65.3265,65.5763,64.1255,64.2504,354826.0
2022-01-24 14:20:00,66.91,67.28,66.3,66.61,389286.0,64.2888,64.6443,63.7027,64.0006,389286.0
2022-01-24 14:30:00,66.58,67.09,65.93,66.15,397041.0,63.9718,64.4618,63.3472,63.5586,397041.0
2022-01-24 14:40:00,66.21,66.38,65.59,66.32,323705.0,63.6163,63.7796,63.0205,63.7219,323705.0
2022-01-24 14:50:00,66.29,67.44,66.08,67.32,349506.0,63.6931,64.7981,63.4913,64.6828,349506.0
2022-01-24 15:00:00,67.33,67.98,67.22,67.63,337792.0,64.6924,65.3169,64.5867,64.9806,337792.0
2022-01-24 15:10:00,67.62,68.62,67.61,67.86,353940.0,64.971,65.9318,64.9614,65.2016,353940.0
2022-01-24 15:20:00,67.9,68.87,67.9,68.52,420081.0,65.24,66.172,65.24,65.8358,420081.0
2022-01-24 15:30:00,68.54,70.06,68.17,70.0,552888.0,65.855,67.3154,65.4995,67.2578,552888.0
2022-01-24 15:40:00,70.0,70.66,69.12,70.63,512584.0,67.2578,67.8919,66.4123,67.8631,512584.0
2022-01-24 15:50:00,70.67,71.78,70.66,71.59,659082.0,67.9015,68.9681,67.8919,68.7855,659082.0
2022-01-25 09:30:00,69.37,69.87,68.54,69.24,547799.0,66.6525,67.1329,65.855,66.5276,547799.0
2022-01-25 09:40:00,69.24,69.61,67.6,67.68,538662.0,66.5276,66.8831,64.9518,65.0287,538662.0
2022-01-25 09:50:00,67.66,67.9,66.97,67.3,561979.0,65.0094,65.24,64.3465,64.6636,561979.0
2022-01-25 10:00:00,67.31,67.65,66.28,67.0,580793.0,64.6732,64.9998,63.6835,64.3753,580793.0
2022-01-25 10:10:00,66.99,68.03,66.66,67.85,390280.0,64.3657,65.365,64.0486,65.192,390280.0
2022-01-25 10:20:00,67.87,69.05,67.48,69.05,364908.0,65.2112,66.345,64.8365,66.345,364908.0
2022-01-25 10:30:00,69.0,69.2,68.17,68.77,274253.0,66.297,66.4891,65.4995,66.076,274253.0
2022-01-25 10:40:00,68.71,69.93,68.64,69.81,394430.0,66.0183,67.1905,65.9511,67.0752,394430.0
2022-01-25 10:50:00,69.86,69.89,68.62,68.69,275792.0,67.1233,67.1521,65.9318,65.9991,275792.0
2022-01-25 11:00:00,68.68,69.24,68.35,68.59,237117.0,65.9895,66.5276,65.6724,65.903,237117.0
2022-01-25 11:10:00,68.6,69.26,68.28,69.2,236311.0,65.9126,66.5468,65.6052,66.4891,236311.0
2022-01-25 11:20:00,69.19,69.79,69.14,69.5,334156.0,66.4795,67.056,66.4315,66.7774,334156.0
2022-01-25 11:30:00,69.49,69.57,68.23,68.47,180376.0,66.7678,66.8446,65.5571,65.7877,180376.0
2022-01-25 11:40:00,68.48,68.93,68.32,68.89,146812.0,65.7973,66.2297,65.6436,66.1913,146812.0
2022-01-25 11:50:00,68.86,69.32,68.37,68.44,184693.0,66.1624,66.6044,65.6916,65.7589,184693.0
2022-01-25 12:00:00,68.42,69.49,68.28,69.32,199352.0,65.7397,66.7678,65.6052,66.6044,199352.0
2022-01-25 12:10:00,69.32,69.77,68.81,69.29,197138.0,66.6044,67.0368,66.1144,66.5756,197138.0
2022-01-25 12:20:00,69.29,69.92,69.26,69.68,179570.0,66.5756,67.1809,66.5468,66.9503,179570.0
2022-01-25 12:30:00,69.68,69.68,68.98,69.14,93639.0,66.9503,66.9503,66.2777,66.4315,93639.0
2022-01-25 12:40:00,69.16,69.39,68.76,68.86,100238.0,66.4507,66.6717,66.0664,66.1624,100238.0
2022-01-25 12:50:00,68.98,69.25,68.66,69.22,92169.0,66.2777,66.5372,65.9703,66.5083,92169.0
2022-01-25 13:00:00,69.2,69.2,68.63,69.04,133958.0,66.4891,66.4891,65.9415,66.3354,133958.0
2022-01-25 13:10:00,69.04,69.44,68.92,69.39,69300.0,66.3354,66.7197,66.2201,66.6717,69300.0
2022-01-25 13:20:00,69.33,70.19,69.22,70.1,131404.0,66.614,67.4403,66.5083,67.3539,131404.0
2022-01-25 13:30:00,70.08,70.53,69.95,70.53,120735.0,67.3346,67.767,67.2097,67.767,120735.0
2022-01-25 13:40:00,70.56,71.01,70.21,70.9,121211.0,67.7958,68.2282,67.4596,68.1225,121211.0
2022-01-25 13:50:00,70.92,71.35,70.87,71.33,150768.0,68.1417,68.5549,68.0937,68.5357,150768.0
2022-01-25 14:00:00,71.32,71.36,70.73,70.91,176969.0,68.5261,68.5645,67.9592,68.1321,176969.0
2022-01-25 14:10:00,70.96,71.7,70.91,71.67,247419.0,68.1802,68.8912,68.1321,68.8624,247419.0
2022-01-25 14:20:00,71.66,71.8,71.37,71.62,177700.0,68.8528,68.9873,68.5741,68.8143,177700.0
2022-01-25 14:30:00,71.58,71.69,71.07,71.59,147010.0,68.7759,68.8816,68.2859,68.7855,147010.0
2022-01-25 14:40:00,71.6,72.29,71.6,72.13,175242.0,68.7951,69.4581,68.7951,69.3043,175242.0
2022-01-25 14:50:00,72.12,72.83,72.03,72.74,228650.0,69.2947,69.9769,69.2083,69.8904,228650.0
2022-01-25 15:00:00,72.74,72.79,71.72,71.83,208774.0,69.8904,69.9385,68.9104,69.0161,208774.0
2022-01-25 15:10:00,71.81,72.33,71.63,72.3,129026.0,68.9969,69.4965,68.8239,69.4677,129026.0
2022-01-25 15:20:00,72.3,72.34,70.99,71.11,247868.0,69.4677,69.5061,68.209,68.3243,247868.0
2022-01-25 15:30:00,71.13,71.44,70.59,71.34,279585.0,68.3435,68.6414,67.8247,68.5453,279585.0
2022-01-25 15:40:00,71.35,71.72,71.05,71.22,225582.0,68.5549,68.9104,68.2666,68.43,225582.0
2022-01-25 15:50:00,71.2,71.22,70.51,71.1,402347.0,68.4108,68.43,67.7478,68.3147,402347.0
2022-01-26 09:30:00,72.97,73.1,72.08,72.33,187742.0,70.1114,70.2363,69.2563,69.4965,187742.0
2022-01-26 09:40:00,72.3,73.55,72.13,73.47,113181.0,69.4677,70.6687,69.3043,70.5918,113181.0
2022-01-26 09:50:00,73.44,73.99,73.32,73.77,198453.0,70.563,71.0915,70.4477,70.8801,198453.0
2022-01-26 10:00:00,73.84,74.18,73.5,73.75,196072.0,70.9474,71.274,70.6207,70.8609,196072.0
2022-01-26 10:10:00,73.76,73.76,72.77,73.37,217307.0,70.8705,70.8705,69.9193,70.4958,217307.0
2022-01-26 10:20:00,73.37,73.53,71.98,72.26,275490.0,70.4958,70.6495,69.1602,69.4292,275490.0
2022-01-26 10:30:00,72.25,72.27,71.77,71.79,209691.0,69.4196,69.4389,68.9584,68.9777,209691.0
2022-01-26 10:40:00,71.84,72.11,71.45,71.75,145955.0,69.0257,69.2851,68.651,68.9392,145955.0
2022-01-26 10:50:00,71.74,72.44,71.7,72.23,177688.0,68.9296,69.6022,68.8912,69.4004,177688.0
2022-01-26 11:00:00,72.21,72.8,72.03,72.72,194667.0,69.3812,69.9481,69.2083,69.8712,194667.0
2022-01-26 11:10:00,72.68,73.17,72.66,72.84,145601.0,69.8328,70.3036,69.8136,69.9865,145601.0
2022-01-26 11:20:00,72.85,73.27,72.79,73.1,116416.0,69.9961,70.3997,69.9385,70.2363,116416.0
2022-01-26 11:30:00,73.15,73.34,72.85,73.07,158652.0,70.2844,70.4669,69.9961,70.2075,158652.0
2022-01-26 11:40:00,73.07,73.28,72.83,72.83,80257.0,70.2075,70.4093,69.9769,69.9769,80257.0
2022-01-26 11:50:00,72.84,73.11,72.53,72.99,68187.0,69.9865,70.2459,69.6887,70.1306,68187.0
2022-01-26 12:00:00,72.99,73.23,72.89,73.09,85796.0,70.1306,70.3612,70.0346,70.2267,85796.0
2022-01-26 12:10:00,73.04,73.38,72.93,73.18,92166.0,70.1787,70.5054,70.073,70.3132,92166.0
2022-01-26 12:20:00,73.18,73.36,73.07,73.32,80777.0,70.3132,70.4862,70.2075,70.4477,80777.0
2022-01-26 12:30:00,73.34,73.42,73.16,73.22,63063.0,70.4669,70.5438,70.294,70.3516,63063.0
2022-01-26 12:40:00,73.22,73.42,73.18,73.26,60816.0,70.3516,70.5438,70.3132,70.3901,60816.0
2022-01-26 12:50:00,73.28,73.37,73.14,73.3,103150.0,70.4093,70.4958,70.2748,70.4285,103150.0
2022-01-26 13:00:00,73.32,73.34,72.67,73.02,175589.0,70.4477,70.4669,69.8232,70.1595,175589.0
2022-01-26 13:10:00,73.01,73.13,72.88,72.92,66926.0,70.1499,70.2652,70.025,70.0634,66926.0
2022-01-26 13:20:00,72.92,72.92,72.53,72.87,93983.0,70.0634,70.0634,69.6887,70.0153,93983.0
2022-01-26 13:30:00,72.8,72.98,72.71,72.82,74856.0,69.9481,70.121,69.8616,69.9673,74856.0
2022-01-26 13:40:00,72.83,72.94,72.7,72.78,50952.0,69.9769,70.0826,69.852,69.9289,50952.0
2022-01-26 13:50:00,72.72,72.99,72.63,72.79,65561.0,69.8712,70.1306,69.7848,69.9385,65561.0
2022-01-26 14:00:00,72.76,74.18,72.61,73.08,720481.0,69.9097,71.274,69.7655,70.2171,720481.0
2022-01-26 14:10:00,73.16,73.37,72.01,72.35,506344.0,70.294,70.4958,69.189,69.5157,506344.0
2022-01-26 14:20:00,72.34,73.25,72.15,73.03,256279.0,69.5061,70.3805,69.3236,70.1691,256279.0
2022-01-26 14:30:00,73.01,73.12,71.6,72.76,492606.0,70.1499,70.2556,68.7951,69.9097,492606.0
2022-01-26 14:40:00,72.81,72.89,70.26,70.46,561247.0,69.9577,70.0346,67.5076,67.6998,561247.0
2022-01-26 14:50:00,70.44,71.5,70.43,71.13,406036.0,67.6805,68.699,67.6709,68.3435,406036.0
2022-01-26 15:00:00,71.1,71.11,68.86,68.87,410346.0,68.3147,68.3243,66.1624,66.172,410346.0
2022-01-26 15:10:00,68.93,69.91,68.87,68.97,352941.0,66.2297,67.1713,66.172,66.2681,352941.0
2022-01-26 15:20:00,69.01,69.71,68.29,69.65,474074.0,66.3066,66.9791,65.6148,66.9215,474074.0
2022-01-26 15:30:00,69.58,69.93,68.79,69.46,393386.0,66.8542,67.1905,66.0952,66.7389,393386.0
2022-01-26 15:40:00,69.44,70.15,69.13,69.61,533597.0,66.7197,67.4019,66.4219,66.8831,533597.0
2022-01-26 15:50:00,69.7,70.57,69.25,70.11,435275.0,66.9695,67.8055,66.5372,67.3635,435275.0
2022-01-27 09:30:00,71.97,72.4,71.65,71.91,436388.0,69.1506,69.5638,68.8431,69.093,436388.0
2022-01-27 09:40:00,71.98,73.68,71.93,73.55,351526.0,69.1602,70.7936,69.1122,70.6687,351526.0
2022-01-27 09:50:00,73.54,73.76,72.88,73.33,358095.0,70.6591,70.8705,70.025,70.4573,358095.0
2022-01-27 10:00:00,73.37,73.9,72.63,73.68,310284.0,70.4958,71.005,69.7848,70.7936,310284.0
2022-01-27 10:10:00,73.73,73.91,73.31,73.41,254329.0,70.8417,71.0146,70.4381,70.5342,254329.0
2022-01-27 10:20:00,73.43,73.59,72.18,72.19,261804.0,70.5534,70.7071,69.3524,69.362,261804.0
2022-01-27 10:30:00,72.18,72.44,71.66,71.8,254217.0,69.3524,69.6022,68.8528,68.9873,254217.0
2022-01-27 10:40:00,71.82,72.69,71.71,72.42,205416.0,69.0065,69.8424,68.9008,69.583,205416.0
2022-01-27 10:50:00,72.44,73.33,72.37,73.25,248561.0,69.6022,70.4573,69.5349,70.3805,248561.0
2022-01-27 11:00:00,73.34,73.7,72.88,72.92,218730.0,70.4669,70.8128,70.025,70.0634,218730.0
2022-01-27 11:10:00,73.01,73.53,72.55,72.87,173979.0,70.1499,70.6495,69.7079,70.0153,173979.0
2022-01-27 11:20:00,72.84,73.06,72.3,72.58,160004.0,69.9865,70.1979,69.4677,69.7367,160004.0
2022-01-27 11:30:00,72.59,73.36,72.55,73.03,156531.0,69.7463,70.4862,69.7079,70.1691,156531.0
2022-01-27 11:40:00,73.04,73.38,72.96,73.13,167394.0,70.1787,70.5054,70.1018,70.2652,167394.0
2022-01-27 11:50:00,73.1,73.27,72.9,73.23,117476.0,70.2363,70.3997,70.0442,70.3612,117476.0
2022-01-27 12:00:00,73.26,73.26,72.4,72.5,127034.0,70.3901,70.3901,69.5638,69.6598,127034.0
2022-01-27 12:10:00,72.56,72.57,71.72,71.9,170535.0,69.7175,69.7271,68.9104,69.0833,170535.0
2022-01-27 12:20:00,71.9,71.96,71.38,71.56,166068.0,69.0833,69.141,68.5837,68.7567,166068.0
2022-01-27 12:30:00,71.54,71.73,70.76,70.93,278416.0,68.7375,68.92,67.988,68.1513,278416.0
2022-01-27 12:40:00,70.92,71.14,70.35,70.48,202878.0,68.1417,68.3531,67.5941,67.719,202878.0
2022-01-27 12:50:00,70.49,71.23,70.49,70.88,216261.0,67.7286,68.4396,67.7286,68.1033,216261.0
2022-01-27 13:00:00,70.87,71.05,69.99,70.29,230808.0,68.0937,68.2666,67.2482,67.5364,230808.0
2022-01-27 13:10:00,70.35,70.65,69.98,70.01,257444.0,67.5941,67.8823,67.2386,67.2674,257444.0
2022-01-27 13:20:00,70.03,70.06,69.33,69.45,249446.0,67.2866,67.3154,66.614,66.7293,249446.0
2022-01-27 13:30:00,69.46,70.05,69.36,69.5,357655.0,66.7389,67.3058,66.6429,66.7774,357655.0
2022-01-27 13:40:00,69.47,69.93,69.32,69.83,234472.0,66.7485,67.1905,66.6044,67.0944,234472.0
2022-01-27 13:50:00,69.82,70.16,69.46,69.96,210881.0,67.0848,67.4115,66.7389,67.2193,210881.0
2022-01-27 14:00:00,69.94,71.04,69.86,70.64,259727.0,67.2001,68.257,67.1233,67.8727,259727.0
2022-01-27 14:10:00,70.64,70.88,69.96,70.13,171578.0,67.8727,68.1033,67.2193,67.3827,171578.0
2022-01-27 14:20:00,70.1,70.12,69.49,69.58,117471.0,67.3539,67.3731,66.7678,66.8542,117471.0
2022-01-27 14:30:00,69.61,69.89,69.23,69.84,189783.0,66.8831,67.1521,66.5179,67.104,189783.0
2022-01-27 14:40:00,69.81,70.6,69.8,70.34,159494.0,67.0752,67.8343,67.0656,67.5845,159494.0
2022-01-27 14:50:00,70.32,70.32,69.42,69.83,142671.0,67.5652,67.5652,66.7005,67.0944,142671.0
2022-01-27 15:00:00,69.85,70.59,69.84,70.06,143443.0,67.1137,67.8247,67.104,67.3154,143443.0
2022-01-27 15:10:00,70.11,70.15,69.14,69.78,184795.0,67.3635,67.4019,66.4315,67.0464,184795.0
2022-01-27 15:20:00,69.8,70.4,69.45,70.28,158114.0,67.0656,67.6421,66.7293,67.5268,158114.0
2022-01-27 15:30:00,70.3,70.62,69.88,70.02,167135.0,67.546,67.8535,67.1425,67.277,167135.0
2022-01-27 15:40:00,70.01,71.16,69.93,70.38,328356.0,67.2674,68.3723,67.1905,67.6229,328356.0
2022-01-27 15:50:00,70.36,70.53,70.01,70.01,218865.0,67.6037,67.767,67.2674,67.2674,218865.0
2022-01-28 09:30:00,70.4,70.49,68.22,68.4,381249.0,67.6421,67.7286,65.5475,65.7205,381249.0
2022-01-28 09:40:00,68.43,68.8,68.24,68.5,433730.0,65.7493,66.1048,65.5667,65.8165,433730.0
2022-01-28 09:50:00,68.47,69.03,67.93,68.17,289275.0,65.7877,66.3258,65.2689,65.4995,289275.0
2022-01-28 10:00:00,68.16,68.75,67.91,68.67,308676.0,65.4899,66.0567,65.2497,65.9799,308676.0
2022-01-28 10:10:00,68.66,69.66,68.64,69.65,293737.0,65.9703,66.9311,65.9511,66.9215,293737.0
2022-01-28 10:20:00,69.62,69.82,68.93,69.19,328119.0,66.8927,67.0848,66.2297,66.4795,328119.0
2022-01-28 10:30:00,69.2,69.26,68.66,69.06,270945.0,66.4891,66.5468,65.9703,66.3546,270945.0
2022-01-28 10:40:00,69.04,69.28,68.25,69.25,270394.0,66.3354,66.566,65.5763,66.5372,270394.0
2022-01-28 10:50:00,69.3,69.96,69.24,69.94,324681.0,66.5852,67.2193,66.5276,67.2001,324681.0
2022-01-28 11:00:00,69.97,70.08,69.51,69.79,290770.0,67.229,67.3346,66.787,67.056,290770.0
2022-01-28 11:10:00,69.8,70.63,69.73,70.55,327377.0,67.0656,67.8631,66.9984,67.7862,327377.0
2022-01-28 11:20:00,70.55,70.77,70.28,70.59,182803.0,67.7862,67.9976,67.5268,67.8247,182803.0
2022-01-28 11:30:00,70.62,71.17,70.31,70.91,214151.0,67.8535,68.3819,67.5556,68.1321,214151.0
2022-01-28 11:40:00,70.87,71.02,70.65,70.72,125958.0,68.0937,68.2378,67.8823,67.9496,125958.0
2022-01-28 11:50:00,70.7,71.52,70.66,71.44,125407.0,67.9304,68.7182,67.8919,68.6414,125407.0
2022-01-28 12:00:00,71.42,71.66,71.25,71.53,135577.0,68.6222,68.8528,68.4588,68.7278,135577.0
2022-01-28 12:10:00,71.53,71.59,70.98,71.46,185300.0,68.7278,68.7855,68.1994,68.6606,185300.0
2022-01-28 12:20:00,71.47,71.48,70.59,70.78,138079.0,68.6702,68.6798,67.8247,68.0072,138079.0
2022-01-28 12:30:00,70.76,70.94,70.55,70.62,153544.0,67.988,68.161,67.7862,67.8535,153544.0
2022-01-28 12:40:00,70.62,70.94,70.49,70.66,138338.0,67.8535,68.161,67.7286,67.8919,138338.0
2022-01-28 12:50:00,70.64,70.64,70.14,70.34,142010.0,67.8727,67.8727,67.3923,67.5845,142010.0
2022-01-28 13:00:00,70.35,71.29,70.28,71.24,132942.0,67.5941,68.4972,67.5268,68.4492,132942.0
2022-01-28 13:10:00,71.19,71.3,71.02,71.1,160619.0,68.4012,68.5069,68.2378,68.3147,160619.0
2022-01-28 13:20:00,71.09,71.15,70.65,70.98,102743.0,68.3051,68.3627,67.8823,68.1994,102743.0
2022-01-28 13:30:00,71.02,71.52,71.0,71.29,158779.0,68.2378,68.7182,68.2186,68.4972,158779.0
2022-01-28 13:40:00,71.29,71.49,71.12,71.24,101948.0,68.4972,68.6894,68.3339,68.4492,101948.0
2022-01-28 13:50:00,71.23,71.64,71.2,71.3,122287.0,68.4396,68.8335,68.4108,68.5069,122287.0
2022-01-28 14:00:00,71.28,71.69,70.8,70.92,177803.0,68.4876,68.8816,68.0264,68.1417,177803.0
2022-01-28 14:10:00,70.89,70.94,70.17,70.26,124051.0,68.1129,68.161,67.4211,67.5076,124051.0
2022-01-28 14:20:00,70.26,70.26,69.64,69.66,147655.0,67.5076,67.5076,66.9119,66.9311,147655.0
2022-01-28 14:30:00,69.66,69.95,69.37,69.92,192709.0,66.9311,67.2097,66.6525,67.1809,192709.0
2022-01-28 14:40:00,69.93,70.96,69.93,70.92,195415.0,67.1905,68.1802,67.1905,68.1417,195415.0
2022-01-28 14:50:00,70.96,71.45,70.72,71.39,226635.0,68.1802,68.651,67.9496,68.5933,226635.0
2022-01-28 15:00:00,71.4,71.66,71.2,71.56,137727.0,68.6029,68.8528,68.4108,68.7567,137727.0
2022-01-28 15:10:00,71.56,71.65,71.07,71.49,179976.0,68.7567,68.8431,68.2859,68.6894,179976.0
2022-01-28 15:20:00,71.49,72.07,71.38,71.76,216307.0,68.6894,69.2467,68.5837,68.9488,216307.0
2022-01-28 15:30:00,71.73,72.27,71.23,72.22,242298.0,68.92,69.4389,68.4396,69.3908,242298.0
2022-01-28 15:40:00,72.19,72.87,72.19,72.86,239301.0,69.362,70.0153,69.362,70.0057,239301.0
2022-01-28 15:50:00,72.86,73.62,72.82,73.55,355001.0,70.0057,70.736,69.9673,70.6687,355001.0
2022-01-31 09:30:00,72.75,72.96,72.05,72.69,280665.0,69.9001,70.1018,69.2275,69.8424,280665.0
2022-01-31 09:40:00,72.71,72.96,72.37,72.47,224213.0,69.8616,70.1018,69.5349,69.631,224213.0
2022-01-31 09:50:00,72.45,73.35,72.4,73.35,188312.0,69.6118,70.4765,69.5638,70.4765,188312.0
2022-01-31 10:00:00,73.36,73.85,73.31,73.85,327430.0,70.4862,70.957,70.4381,70.957,327430.0
2022-01-31 10:10:00,73.89,74.06,73.66,73.91,227253.0,70.9954,71.1587,70.7744,71.0146,227253.0
2022-01-31 10:20:00,73.93,74.34,73.7,73.7,210032.0,71.0338,71.4278,70.8128,70.8128,210032.0
2022-01-31 10:30:00,73.73,74.0,73.55,73.64,141764.0,70.8417,71.1011,70.6687,70.7552,141764.0
2022-01-31 10:40:00,73.65,73.65,73.18,73.44,139133.0,70.7648,70.7648,70.3132,70.563,139133.0
2022-01-31 10:50:00,73.46,73.84,73.43,73.73,107545.0,70.5822,70.9474,70.5534,70.8417,107545.0
2022-01-31 11:00:00,73.74,73.84,73.54,73.55,121246.0,70.8513,70.9474,70.6591,70.6687,121246.0
2022-01-31 11:10:00,73.55,73.75,73.34,73.43,83729.0,70.6687,70.8609,70.4669,70.5534,83729.0
2022-01-31 11:20:00,73.45,73.57,73.14,73.26,130381.0,70.5726,70.6879,70.2748,70.3901,130381.0
2022-01-31 11:30:00,73.29,73.76,73.08,73.57,92721.0,70.4189,70.8705,70.2171,70.6879,92721.0
2022-01-31 11:40:00,73.63,73.97,73.55,73.96,78508.0,70.7456,71.0723,70.6687,71.0626,78508.0
2022-01-31 11:50:00,73.98,74.46,73.94,74.36,118305.0,71.0819,71.5431,71.0434,71.447,118305.0
2022-01-31 12:00:00,74.38,74.46,74.11,74.11,93468.0,71.4662,71.5431,71.2068,71.2068,93468.0
2022-01-31 12:10:00,74.22,74.63,74.15,74.57,92094.0,71.3125,71.7064,71.2452,71.6488,92094.0
2022-01-31 12:20:00,74.54,74.55,74.12,74.4,102142.0,71.6199,71.6295,71.2164,71.4854,102142.0
2022-01-31 12:30:00,74.39,74.48,74.17,74.36,81824.0,71.4758,71.5623,71.2644,71.447,81824.0
2022-01-31 12:40:00,74.36,74.72,74.29,74.72,120365.0,71.447,71.7929,71.3797,71.7929,120365.0
2022-01-31 12:50:00,74.68,74.83,74.58,74.77,75236.0,71.7544,71.8986,71.6584,71.8409,75236.0
2022-01-31 13:00:00,74.77,74.79,74.6,74.67,86790.0,71.8409,71.8601,71.6776,71.7448,86790.0
2022-01-31 13:10:00,74.67,74.95,74.49,74.95,105204.0,71.7448,72.0139,71.5719,72.0139,105204.0
2022-01-31 13:20:00,74.96,75.16,74.78,74.81,75774.0,72.0235,72.2156,71.8505,71.8794,75774.0
2022-01-31 13:30:00,74.83,75.06,74.65,74.9,57375.0,71.8986,72.1196,71.7256,71.9658,57375.0
2022-01-31 13:40:00,74.89,75.09,74.73,74.87,92071.0,71.9562,72.1484,71.8025,71.937,92071.0
2022-01-31 13:50:00,74.86,74.96,74.76,74.94,78423.0,71.9274,72.0235,71.8313,72.0043,78423.0
2022-01-31 14:00:00,75.0,75.3,74.92,75.27,84023.0,72.0619,72.3502,71.985,72.3213,84023.0
2022-01-31 14:10:00,75.23,75.32,75.14,75.25,59381.0,72.2829,72.3694,72.1964,72.3021,59381.0
2022-01-31 14:20:00,75.24,75.36,75.17,75.31,52078.0,72.2925,72.4078,72.2252,72.3598,52078.0
2022-01-31 14:30:00,75.32,75.34,75.2,75.23,48895.0,72.3694,72.3886,72.2541,72.2829,48895.0
2022-01-31 14:40:00,75.26,75.32,75.13,75.18,62620.0,72.3117,72.3694,72.1868,72.2349,62620.0
2022-01-31 14:50:00,75.17,75.29,75.1,75.26,35239.0,72.2252,72.3405,72.158,72.3117,35239.0
2022-01-31 15:00:00,75.25,75.41,75.01,75.01,88310.0,72.3021,72.4558,72.0715,72.0715,88310.0
2022-01-31 15:10:00,75.03,75.09,74.26,74.38,143688.0,72.0907,72.1484,71.3509,71.4662,143688.0
2022-01-31 15:20:00,74.38,75.09,74.37,74.98,147696.0,71.4662,72.1484,71.4566,72.0427,147696.0
2022-01-31 15:30:00,74.98,75.5,74.77,75.29,186980.0,72.0427,72.5423,71.8409,72.3405,186980.0
2022-01-31 15:40:00,75.28,75.67,75.17,75.67,106738.0,72.3309,72.7057,72.2252,72.7057,106738.0
2022-01-31 15:50:00,75.7,76.26,75.7,76.0,334231.0,72.7345,73.2725,72.7345,73.0227,334231.0
2022-02-01 09:30:00,76.52,76.78,75.85,76.56,278382.0,73.5224,73.7722,72.8786,73.5608,278382.0
2022-02-01 09:40:00,76.58,76.75,75.8,76.25,171700.0,73.58,73.7434,72.8306,73.2629,171700.0
2022-02-01 09:50:00,76.23,76.55,76.12,76.32,112846.0,73.2437,73.5512,73.138,73.3302,112846.0
2022-02-01 10:00:00,76.34,76.36,75.2,75.57,161199.0,73.3494,73.3686,72.2541,72.6096,161199.0
2022-02-01 10:10:00,75.58,76.06,75.53,75.69,91044.0,72.6192,73.0804,72.5711,72.7249,91044.0
2022-02-01 10:20:00,75.64,76.4,75.64,75.79,120935.0,72.6768,73.4071,72.6768,72.821,120935.0
2022-02-01 10:30:00,75.79,76.28,75.77,76.08,79124.0,72.821,73.2918,72.8017,73.0996,79124.0
2022-02-01 10:40:00,76.16,76.32,75.61,75.75,73503.0,73.1765,73.3302,72.648,72.7825,73503.0
2022-02-01 10:50:00,75.68,76.45,75.68,76.41,99989.0,72.7153,73.4551,72.7153,73.4167,99989.0
2022-02-01 11:00:00,76.44,76.59,76.07,76.39,139709.0,73.4455,73.5896,73.09,73.3975,139709.0
2022-02-01 11:10:00,76.4,76.58,76.32,76.49,94681.0,73.4071,73.58,73.3302,73.4935,94681.0
2022-02-01 11:20:00,76.51,76.57,76.01,76.17,87806.0,73.5128,73.5704,73.0323,73.1861,87806.0
2022-02-01 11:30:00,76.16,76.4,75.74,76.21,110938.0,73.1765,73.4071,72.7729,73.2245,110938.0
2022-02-01 11:40:00,76.25,76.48,76.19,76.29,117193.0,73.2629,73.4839,73.2053,73.3014,117193.0
2022-02-01 11:50:00,76.3,76.46,76.19,76.36,66735.0,73.311,73.4647,73.2053,73.3686,66735.0
2022-02-01 12:00:00,76.35,76.46,76.18,76.3,86214.0,73.359,73.4647,73.1957,73.311,86214.0
2022-02-01 12:10:00,76.31,76.31,75.99,76.25,93839.0,73.3206,73.3206,73.0131,73.2629,93839.0
2022-02-01 12:20:00,76.27,76.3,76.05,76.23,87686.0,73.2822,73.311,73.0708,73.2437,87686.0
2022-02-01 12:30:00,76.23,76.24,75.81,76.05,120420.0,73.2437,73.2533,72.8402,73.0708,120420.0
2022-02-01 12:40:00,76.09,76.27,75.82,75.9,69411.0,73.1092,73.2822,72.8498,72.9267,69411.0
2022-02-01 12:50:00,75.91,76.34,75.89,76.33,70235.0,72.9363,73.3494,72.917,73.3398,70235.0
2022-02-01 13:00:00,76.32,76.33,75.97,76.01,58505.0,73.3302,73.3398,72.9939,73.0323,58505.0
2022-02-01 13:10:00,76.03,76.18,76.0,76.11,22779.0,73.0516,73.1957,73.0227,73.1284,22779.0
2022-02-01 13:20:00,76.08,76.3,76.06,76.27,26600.0,73.0996,73.311,73.0804,73.2822,26600.0
2022-02-01 13:30:00,76.27,76.37,76.1,76.35,53983.0,73.2822,73.3782,73.1188,73.359,53983.0
2022-02-01 13:40:00,76.34,76.58,76.34,76.54,52667.0,73.3494,73.58,73.3494,73.5416,52667.0
2022-02-01 13:50:00,76.53,76.57,76.3,76.53,70827.0,73.532,73.5704,73.311,73.532,70827.0
2022-02-01 14:00:00,76.54,76.68,76.47,76.6,70319.0,73.5416,73.6761,73.4743,73.5992,70319.0
2022-02-01 14:10:00,76.6,76.73,76.38,76.52,88190.0,73.5992,73.7241,73.3878,73.5224,88190.0
2022-02-01 14:20:00,76.49,76.57,76.33,76.54,78648.0,73.4935,73.5704,73.3398,73.5416,78648.0
2022-02-01 14:30:00,76.57,76.68,76.48,76.6,58873.0,73.5704,73.6761,73.4839,73.5992,58873.0
2022-02-01 14:40:00,76.6,76.67,76.48,76.57,57072.0,73.5992,73.6665,73.4839,73.5704,57072.0
2022-02-01 14:50:00,76.56,76.72,76.42,76.69,40059.0,73.5608,73.7145,73.4263,73.6857,40059.0
2022-02-01 15:00:00,76.66,77.31,76.6,77.3,213201.0,73.6569,74.2814,73.5992,74.2718,213201.0
2022-02-01 15:10:00,77.27,77.28,77.07,77.23,83945.0,74.243,74.2526,74.0508,74.2045,83945.0
2022-02-01 15:20:00,77.24,77.61,77.24,77.56,107321.0,74.2142,74.5697,74.2142,74.5216,107321.0
2022-02-01 15:30:00,77.58,77.75,77.3,77.33,122971.0,74.5408,74.7042,74.2718,74.3006,122971.0
2022-02-01 15:40:00,77.34,78.03,77.31,78.02,150640.0,74.3102,74.9732,74.2814,74.9636,150640.0
2022-02-01 15:50:00,78.05,78.17,77.78,77.82,252976.0,74.9924,75.1077,74.733,74.7714,252976.0
2022-02-02 09:30:00,77.75,78.58,77.49,78.23,214585.0,74.7042,75.5017,74.4544,75.1654,214585.0
2022-02-02 09:40:00,78.26,78.41,77.69,77.75,229384.0,75.1942,75.3383,74.6465,74.7042,229384.0
2022-02-02 09:50:00,77.75,77.93,77.52,77.62,186016.0,74.7042,74.8771,74.4832,74.5793,186016.0
2022-02-02 10:00:00,77.66,78.12,77.64,77.93,238370.0,74.6177,75.0597,74.5985,74.8771,238370.0
2022-02-02 10:10:00,77.89,78.11,77.44,77.75,159887.0,74.8387,75.0501,74.4063,74.7042,159887.0
2022-02-02 10:20:00,77.75,77.89,77.36,77.41,147331.0,74.7042,74.8387,74.3295,74.3775,147331.0
2022-02-02 10:30:00,77.43,77.76,77.19,77.7,222747.0,74.3967,74.7138,74.1661,74.6561,222747.0
2022-02-02 10:40:00,77.7,78.23,77.55,78.13,169190.0,74.6561,75.1654,74.512,75.0693,169190.0
2022-02-02 10:50:00,78.15,78.18,77.72,78.01,166458.0,75.0885,75.1173,74.6754,74.954,166458.0
2022-02-02 11:00:00,78.0,78.07,77.63,77.66,164800.0,74.9444,75.0116,74.5889,74.6177,164800.0
2022-02-02 11:10:00,77.64,77.79,77.47,77.61,173645.0,74.5985,74.7426,74.4351,74.5697,173645.0
2022-02-02 11:20:00,77.68,77.86,77.62,77.76,110942.0,74.6369,74.8099,74.5793,74.7138,110942.0
2022-02-02 11:30:00,77.76,77.79,77.46,77.57,123612.0,74.7138,74.7426,74.4255,74.5312,123612.0
2022-02-02 11:40:00,77.58,78.02,77.52,77.87,98986.0,74.5408,74.9636,74.4832,74.8195,98986.0
2022-02-02 11:50:00,77.89,77.98,77.76,77.85,81853.0,74.8387,74.9252,74.7138,74.8003,81853.0
2022-02-02 12:00:00,77.84,78.49,77.74,78.45,106378.0,74.7907,75.4152,74.6946,75.3768,106378.0
2022-02-02 12:10:00,78.45,78.58,78.21,78.3,105431.0,75.3768,75.5017,75.1462,75.2326,105431.0
2022-02-02 12:20:00,78.31,78.41,78.27,78.32,54292.0,75.2422,75.3383,75.2038,75.2518,54292.0
2022-02-02 12:30:00,78.33,78.57,78.21,78.56,55660.0,75.2615,75.4921,75.1462,75.4824,55660.0
2022-02-02 12:40:00,78.55,78.9,78.47,78.78,97469.0,75.4728,75.8091,75.396,75.6938,97469.0
2022-02-02 12:50:00,78.79,78.94,78.72,78.94,70709.0,75.7034,75.8476,75.6362,75.8476,70709.0
2022-02-02 13:00:00,78.94,79.0,78.62,78.62,72358.0,75.8476,75.9052,75.5401,75.5401,72358.0
2022-02-02 13:10:00,78.64,78.79,78.52,78.63,49922.0,75.5593,75.7034,75.444,75.5497,49922.0
2022-02-02 13:20:00,78.63,78.66,78.26,78.45,70162.0,75.5497,75.5785,75.1942,75.3768,70162.0
2022-02-02 13:30:00,78.45,78.81,78.42,78.8,63393.0,75.3768,75.7227,75.3479,75.713,63393.0
2022-02-02 13:40:00,78.79,78.93,78.7,78.7,71343.0,75.7034,75.838,75.617,75.617,71343.0
2022-02-02 13:50:00,78.74,78.91,78.63,78.89,57611.0,75.6554,75.8187,75.5497,75.7995,57611.0
2022-02-02 14:00:00,78.88,79.09,78.79,79.06,84197.0,75.7899,75.9917,75.7034,75.9629,84197.0
2022-02-02 14:10:00,79.04,79.13,78.73,78.99,142802.0,75.9436,76.0301,75.6458,75.8956,142802.0
2022-02-02 14:20:00,78.99,79.01,78.72,78.97,70539.0,75.8956,75.9148,75.6362,75.8764,70539.0
2022-02-02 14:30:00,78.99,79.27,78.97,79.1,94504.0,75.8956,76.1646,75.8764,76.0013,94504.0
2022-02-02 14:40:00,79.15,79.48,79.15,79.41,96778.0,76.0493,76.3664,76.0493,76.2991,96778.0
2022-02-02 14:50:00,79.42,79.48,79.23,79.26,70170.0,76.3088,76.3664,76.1262,76.155,70170.0
2022-02-02 15:00:00,79.28,79.53,79.14,79.28,76355.0,76.1742,76.4144,76.0397,76.1742,76355.0
2022-02-02 15:10:00,79.26,79.64,79.17,79.57,67820.0,76.155,76.5201,76.0686,76.4529,67820.0
2022-02-02 15:20:00,79.57,79.64,79.29,79.45,123491.0,76.4529,76.5201,76.1838,76.3376,123491.0
2022-02-02 15:30:00,79.44,79.67,79.32,79.51,70284.0,76.328,76.549,76.2127,76.3952,70284.0
2022-02-02 15:40:00,79.51,79.7,79.46,79.65,84774.0,76.3952,76.5778,76.3472,76.5297,84774.0
2022-02-02 15:50:00,79.62,79.76,79.27,79.3,190743.0,76.5009,76.6354,76.1646,76.1935,190743.0
2022-02-03 09:30:00,78.52,78.77,77.67,78.12,417067.0,75.444,75.6842,74.6273,75.0597,417067.0
2022-02-03 09:40:00,78.1,78.28,77.2,77.24,386426.0,75.0405,75.2134,74.1757,74.2142,386426.0
2022-02-03 09:50:00,77.24,77.6,76.97,77.23,325922.0,74.2142,74.5601,73.9547,74.2045,325922.0
2022-02-03 10:00:00,77.18,77.61,77.1,77.41,312862.0,74.1565,74.5697,74.0796,74.3775,312862.0
2022-02-03 10:10:00,77.42,77.8,77.25,77.67,232184.0,74.3871,74.7522,74.2238,74.6273,232184.0
2022-02-03 10:20:00,77.66,77.91,77.33,77.7,139196.0,74.6177,74.8579,74.3006,74.6561,139196.0
2022-02-03 10:30:00,77.7,77.99,77.61,77.91,184970.0,74.6561,74.9348,74.5697,74.8579,184970.0
2022-02-03 10:40:00,77.91,78.12,77.7,77.81,163671.0,74.8579,75.0597,74.6561,74.7618,163671.0
2022-02-03 10:50:00,77.82,78.04,77.77,77.86,79976.0,74.7714,74.9828,74.7234,74.8099,79976.0
2022-02-03 11:00:00,77.85,78.1,77.61,78.03,95804.0,74.8003,75.0405,74.5697,74.9732,95804.0
2022-02-03 11:10:00,78.0,78.17,77.89,77.99,116607.0,74.9444,75.1077,74.8387,74.9348,116607.0
2022-02-03 11:20:00,77.99,78.0,77.65,77.8,81641.0,74.9348,74.9444,74.6081,74.7522,81641.0
2022-02-03 11:30:00,77.8,77.91,77.57,77.62,82737.0,74.7522,74.8579,74.5312,74.5793,82737.0
2022-02-03 11:40:00,77.63,77.8,77.48,77.65,76518.0,74.5889,74.7522,74.4448,74.6081,76518.0
2022-02-03 11:50:00,77.66,77.8,77.35,77.36,113739.0,74.6177,74.7522,74.3198,74.3295,113739.0
2022-02-03 12:00:00,77.35,77.55,77.06,77.31,153987.0,74.3198,74.512,74.0412,74.2814,153987.0
2022-02-03 12:10:00,77.3,77.49,77.03,77.05,127775.0,74.2718,74.4544,74.0124,74.0316,127775.0
2022-02-03 12:20:00,77.05,77.48,77.05,77.41,96559.0,74.0316,74.4448,74.0316,74.3775,96559.0
2022-02-03 12:30:00,77.4,77.67,77.23,77.53,83644.0,74.3679,74.6273,74.2045,74.4928,83644.0
2022-02-03 12:40:00,77.55,77.59,77.01,77.15,66225.0,74.512,74.5504,73.9932,74.1277,66225.0
2022-02-03 12:50:00,77.17,77.34,77.09,77.27,88701.0,74.1469,74.3102,74.07,74.243,88701.0
2022-02-03 13:00:00,77.23,77.24,76.96,76.97,103127.0,74.2045,74.2142,73.9451,73.9547,103127.0
2022-02-03 13:10:00,76.97,77.25,76.85,77.09,65391.0,73.9547,74.2238,73.8394,74.07,65391.0
2022-02-03 13:20:00,77.1,77.35,77.07,77.21,55683.0,74.0796,74.3198,74.0508,74.1853,55683.0
2022-02-03 13:30:00,77.25,77.52,77.25,77.42,71946.0,74.2238,74.4832,74.2238,74.3871,71946.0
2022-02-03 13:40:00,77.45,77.62,77.39,77.56,42495.0,74.4159,74.5793,74.3583,74.5216,42495.0
2022-02-03 13:50:00,77.55,77.58,77.41,77.55,56423.0,74.512,74.5408,74.3775,74.512,56423.0
2022-02-03 14:00:00,77.54,77.8,77.45,77.73,78036.0,74.5024,74.7522,74.4159,74.685,78036.0
2022-02-03 14:10:00,77.77,77.77,77.61,77.69,45002.0,74.7234,74.7234,74.5697,74.6465,45002.0
2022-02-03 14:20:00,77.69,77.7,77.15,77.27,43836.0,74.6465,74.6561,74.1277,74.243,43836.0
2022-02-03 14:30:00,77.26,77.26,76.89,76.91,110235.0,74.2334,74.2334,73.8779,73.8971,110235.0
2022-02-03 14:40:00,76.9,76.9,76.42,76.52,127628.0,73.8875,73.8875,73.4263,73.5224,127628.0
2022-02-03 14:50:00,76.57,76.78,76.48,76.69,80482.0,73.5704,73.7722,73.4839,73.6857,80482.0
2022-02-03 15:00:00,76.71,76.82,76.34,76.38,67796.0,73.7049,73.8106,73.3494,73.3878,67796.0
2022-02-03 15:10:00,76.41,76.96,76.41,76.87,65774.0,73.4167,73.9451,73.4167,73.8587,65774.0
2022-02-03 15:20:00,76.85,77.06,76.64,76.81,62963.0,73.8394,74.0412,73.6377,73.801,62963.0
2022-02-03 15:30:00,76.81,76.81,76.16,76.3,55835.0,73.801,73.801,73.1765,73.311,55835.0
2022-02-03 15:40:00,76.26,76.48,75.96,75.99,132103.0,73.2725,73.4839,72.9843,73.0131,132103.0
2022-02-03 15:50:00,75.98,76.35,75.68,75.96,339561.0,73.0035,73.359,72.7153,72.9843,339561.0
2022-02-04 09:30:00,75.48,75.92,75.25,75.57,249269.0,72.5231,72.9459,72.3021,72.6096,249269.0
2022-02-04 09:40:00,75.58,76.38,75.55,75.97,191662.0,72.6192,73.3878,72.5904,72.9939,191662.0
2022-02-04 09:50:00,76.02,76.02,75.27,75.48,61959.0,73.042,73.042,72.3213,72.5231,61959.0
2022-02-04 10:00:00,75.54,75.76,75.2,75.34,69957.0,72.5808,72.7921,72.2541,72.3886,69957.0
2022-02-04 10:10:00,75.25,76.17,75.0,75.87,123691.0,72.3021,73.1861,72.0619,72.8978,123691.0
2022-02-04 10:20:00,75.88,76.0,74.8,74.83,122013.0,72.9074,73.0227,71.8697,71.8986,122013.0
2022-02-04 10:30:00,74.84,75.13,74.17,74.38,192088.0,71.9082,72.1868,71.2644,71.4662,192088.0
2022-02-04 10:40:00,74.43,74.58,73.96,74.11,191209.0,71.5142,71.6584,71.0626,71.2068,191209.0
2022-02-04 10:50:00,74.07,74.47,73.98,74.18,172496.0,71.1683,71.5527,71.0819,71.274,172496.0
2022-02-04 11:00:00,74.15,74.4,74.07,74.2,89646.0,71.2452,71.4854,71.1683,71.2932,89646.0
2022-02-04 11:10:00,74.23,74.39,73.9,74.28,111523.0,71.3221,71.4758,71.005,71.3701,111523.0
2022-02-04 11:20:00,74.27,74.95,74.18,74.73,139002.0,71.3605,72.0139,71.274,71.8025,139002.0
2022-02-04 11:30:00,74.73,75.41,74.68,75.25,151656.0,71.8025,72.4558,71.7544,72.3021,151656.0
2022-02-04 11:40:00,75.23,75.58,75.13,75.31,126068.0,72.2829,72.6192,72.1868,72.3598,126068.0
2022-02-04 11:50:00,75.33,75.61,75.18,75.21,96142.0,72.379,72.648,72.2349,72.2637,96142.0
2022-02-04 12:00:00,75.22,75.37,75.09,75.32,77442.0,72.2733,72.4174,72.1484,72.3694,77442.0
2022-02-04 12:10:00,75.33,75.57,75.08,75.41,70087.0,72.379,72.6096,72.1388,72.4558,70087.0
2022-02-04 12:20:00,75.43,75.65,75.36,75.59,66596.0,72.4751,72.6864,72.4078,72.6288,66596.0
2022-02-04 12:30:00,75.58,75.79,75.35,75.66,81815.0,72.6192,72.821,72.3982,72.6961,81815.0
2022-02-04 12:40:00,75.7,75.77,75.52,75.65,54851.0,72.7345,72.8017,72.5615,72.6864,54851.0
2022-02-04 12:50:00,75.67,75.82,75.56,75.77,57435.0,72.7057,72.8498,72.6,72.8017,57435.0
2022-02-04 13:00:00,75.8,76.42,75.8,76.41,158909.0,72.8306,73.4263,72.8306,73.4167,158909.0
2022-02-04 13:10:00,76.37,76.48,76.11,76.17,101372.0,73.3782,73.4839,73.1284,73.1861,101372.0
2022-02-04 13:20:00,76.18,76.43,76.07,76.11,84680.0,73.1957,73.4359,73.09,73.1284,84680.0
2022-02-04 13:30:00,76.17,76.27,76.07,76.19,67927.0,73.1861,73.2822,73.09,73.2053,67927.0
2022-02-04 13:40:00,76.21,76.56,76.2,76.31,134005.0,73.2245,73.5608,73.2149,73.3206,134005.0
2022-02-04 13:50:00,76.31,76.39,76.22,76.37,67339.0,73.3206,73.3975,73.2341,73.3782,67339.0
2022-02-04 14:00:00,76.38,76.44,76.16,76.31,98891.0,73.3878,73.4455,73.1765,73.3206,98891.0
2022-02-04 14:10:00,76.31,76.31,75.99,76.0,85153.0,73.3206,73.3206,73.0131,73.0227,85153.0
2022-02-04 14:20:00,75.98,76.36,75.95,76.25,89250.0,73.0035,73.3686,72.9747,73.2629,89250.0
2022-02-04 14:30:00,76.26,76.67,76.2,76.54,95325.0,73.2725,73.6665,73.2149,73.5416,95325.0
2022-02-04 14:40:00,76.57,76.7,76.25,76.39,86777.0,73.5704,73.6953,73.2629,73.3975,86777.0
2022-02-04 14:50:00,76.4,76.7,76.36,76.64,58042.0,73.4071,73.6953,73.3686,73.6377,58042.0
2022-02-04 15:00:00,76.67,77.09,76.67,77.06,108631.0,73.6665,74.07,73.6665,74.0412,108631.0
2022-02-04 15:10:00,77.07,77.42,76.98,76.98,176271.0,74.0508,74.3871,73.9643,73.9643,176271.0
2022-02-04 15:20:00,77.0,77.28,77.0,77.17,104090.0,73.9836,74.2526,73.9836,74.1469,104090.0
2022-02-04 15:30:00,77.17,77.41,77.09,77.09,113015.0,74.1469,74.3775,74.07,74.07,113015.0
2022-02-04 15:40:00,77.1,77.1,76.36,76.55,180678.0,74.0796,74.0796,73.3686,73.5512,180678.0
2022-02-04 15:50:00,76.58,76.79,75.81,75.86,268991.0,73.58,73.7818,72.8402,72.8882,268991.0
2022-02-07 09:30:00,76.11,76.3,75.48,75.69,261720.0,73.1284,73.311,72.5231,72.7249,261720.0
2022-02-07 09:40:00,75.69,75.79,75.24,75.32,167055.0,72.7249,72.821,72.2925,72.3694,167055.0
2022-02-07 09:50:00,75.34,75.94,75.33,75.69,227409.0,72.3886,72.9651,72.379,72.7249,227409.0
2022-02-07 10:00:00,75.69,76.04,75.61,75.83,188824.0,72.7249,73.0612,72.648,72.8594,188824.0
2022-02-07 10:10:00,75.84,75.9,75.44,75.51,129269.0,72.869,72.9267,72.4847,72.5519,129269.0
2022-02-07 10:20:00,75.51,76.16,75.41,76.12,145634.0,72.5519,73.1765,72.4558,73.138,145634.0
2022-02-07 10:30:00,76.12,76.71,75.98,76.5,120512.0,73.138,73.7049,73.0035,73.5031,120512.0
2022-02-07 10:40:00,76.53,76.57,76.11,76.31,124547.0,73.532,73.5704,73.1284,73.3206,124547.0
2022-02-07 10:50:00,76.32,76.42,76.19,76.32,28413.0,73.3302,73.4263,73.2053,73.3302,28413.0
2022-02-07 11:00:00,76.31,76.39,75.87,75.9,48176.0,73.3206,73.3975,72.8978,72.9267,48176.0
2022-02-07 11:10:00,75.91,76.18,75.91,76.18,47873.0,72.9363,73.1957,72.9363,73.1957,47873.0
2022-02-07 11:20:00,76.2,76.44,76.09,76.23,56933.0,73.2149,73.4455,73.1092,73.2437,56933.0
2022-02-07 11:30:00,76.21,76.24,75.58,75.62,70465.0,73.2245,73.2533,72.6192,72.6576,70465.0
2022-02-07 11:40:00,75.63,75.73,75.38,75.7,85119.0,72.6672,72.7633,72.427,72.7345,85119.0
2022-02-07 11:50:00,75.7,75.98,75.6,75.91,63710.0,72.7345,73.0035,72.6384,72.9363,63710.0
2022-02-07 12:00:00,75.91,75.94,75.46,75.47,55509.0,72.9363,72.9651,72.5039,72.5135,55509.0
2022-02-07 12:10:00,75.48,75.68,75.44,75.59,69440.0,72.5231,72.7153,72.4847,72.6288,69440.0
2022-02-07 12:20:00,75.55,75.73,75.35,75.39,33073.0,72.5904,72.7633,72.3982,72.4366,33073.0
2022-02-07 12:30:00,75.37,75.56,75.18,75.24,69009.0,72.4174,72.6,72.2349,72.2925,69009.0
2022-02-07 12:40:00,75.31,75.71,75.31,75.66,44484.0,72.3598,72.7441,72.3598,72.6961,44484.0
2022-02-07 12:50:00,75.66,75.72,75.52,75.56,42989.0,72.6961,72.7537,72.5615,72.6,42989.0
2022-02-07 13:00:00,75.59,76.0,75.51,75.98,53746.0,72.6288,73.0227,72.5519,73.0035,53746.0
2022-02-07 13:10:00,75.98,76.24,75.95,76.11,54582.0,73.0035,73.2533,72.9747,73.1284,54582.0
2022-02-07 13:20:00,76.09,76.39,76.08,76.34,48968.0,73.1092,73.3975,73.0996,73.3494,48968.0
2022-02-07 13:30:00,76.39,76.56,76.37,76.52,34154.0,73.3975,73.5608,73.3782,73.5224,34154.0
2022-02-07 13:40:00,76.55,76.63,76.28,76.29,76286.0,73.5512,73.6281,73.2918,73.3014,76286.0
2022-02-07 13:50:00,76.29,76.67,76.24,76.58,62668.0,73.3014,73.6665,73.2533,73.58,62668.0
2022-02-07 14:00:00,76.49,76.58,76.4,76.4,49399.0,73.4935,73.58,73.4071,73.4071,49399.0
2022-02-07 14:10:00,76.44,76.82,76.41,76.73,50348.0,73.4455,73.8106,73.4167,73.7241,50348.0
2022-02-07 14:20:00,76.74,77.01,76.63,77.0,74200.0,73.7337,73.9932,73.6281,73.9836,74200.0
2022-02-07 14:30:00,77.01,77.06,76.86,76.92,63816.0,73.9932,74.0412,73.849,73.9067,63816.0
2022-02-07 14:40:00,76.93,77.08,76.87,76.94,42684.0,73.9163,74.0604,73.8587,73.9259,42684.0
2022-02-07 14:50:00,76.92,77.11,76.87,77.0,50191.0,73.9067,74.0892,73.8587,73.9836,50191.0
2022-02-07 15:00:00,76.96,77.16,76.85,77.05,38369.0,73.9451,74.1373,73.8394,74.0316,38369.0
2022-02-07 15:10:00,77.04,77.35,77.01,77.16,81367.0,74.022,74.3198,73.9932,74.1373,81367.0
2022-02-07 15:20:00,77.14,77.16,76.57,76.61,75289.0,74.1181,74.1373,73.5704,73.6088,75289.0
2022-02-07 15:30:00,76.65,76.79,76.1,76.14,61848.0,73.6473,73.7818,73.1188,73.1572,61848.0
2022-02-07 15:40:00,76.11,76.12,75.67,75.75,126141.0,73.1284,73.138,72.7057,72.7825,126141.0
2022-02-07 15:50:00,75.79,76.18,75.24,75.82,189352.0,72.821,73.1957,72.2925,72.8498,189352.0
2022-02-08 09:30:00,76.33,76.59,76.23,76.44,211308.0,73.3398,73.5896,73.2437,73.4455,211308.0
2022-02-08 09:40:00,76.44,76.67,76.25,76.38,168526.0,73.4455,73.6665,73.2629,73.3878,168526.0
2022-02-08 09:50:00,76.4,76.65,76.19,76.36,185605.0,73.4071,73.6473,73.2053,73.3686,185605.0
2022-02-08 10:00:00,76.35,76.43,75.8,76.35,200536.0,73.359,73.4359,72.8306,73.359,200536.0
2022-02-08 10:10:00,76.34,76.64,76.3,76.49,163510.0,73.3494,73.6377,73.311,73.4935,163510.0
2022-02-08 10:20:00,76.48,76.7,76.36,76.47,125824.0,73.4839,73.6953,73.3686,73.4743,125824.0
2022-02-08 10:30:00,76.45,76.66,76.24,76.46,149053.0,73.4551,73.6569,73.2533,73.4647,149053.0
2022-02-08 10:40:00,76.47,76.81,76.23,76.7,127219.0,73.4743,73.801,73.2437,73.6953,127219.0
2022-02-08 10:50:00,76.69,76.82,76.58,76.67,99775.0,73.6857,73.8106,73.58,73.6665,99775.0
2022-02-08 11:00:00,76.67,77.24,76.65,77.11,110997.0,73.6665,74.2142,73.6473,74.0892,110997.0
2022-02-08 11:10:00,77.07,77.35,77.03,77.22,92317.0,74.0508,74.3198,74.0124,74.1949,92317.0
2022-02-08 11:20:00,77.25,77.26,77.03,77.19,60498.0,74.2238,74.2334,74.0124,74.1661,60498.0
2022-02-08 11:30:00,77.22,77.72,77.22,77.69,151774.0,74.1949,74.6754,74.1949,74.6465,151774.0
2022-02-08 11:40:00,77.71,77.84,77.68,77.72,76870.0,74.6657,74.7907,74.6369,74.6754,76870.0
2022-02-08 11:50:00,77.74,77.92,77.68,77.82,68373.0,74.6946,74.8675,74.6369,74.7714,68373.0
2022-02-08 12:00:00,77.84,77.98,77.64,77.68,58311.0,74.7907,74.9252,74.5985,74.6369,58311.0
2022-02-08 12:10:00,77.69,77.79,77.57,77.58,45595.0,74.6465,74.7426,74.5312,74.5408,45595.0
2022-02-08 12:20:00,77.59,77.78,77.55,77.75,22545.0,74.5504,74.733,74.512,74.7042,22545.0
2022-02-08 12:30:00,77.75,78.09,77.75,78.06,59723.0,74.7042,75.0309,74.7042,75.002,59723.0
2022-02-08 12:40:00,78.08,78.19,78.01,78.03,74963.0,75.0213,75.1269,74.954,74.9732,74963.0
2022-02-08 12:50:00,78.02,78.13,77.98,78.02,40707.0,74.9636,75.0693,74.9252,74.9636,40707.0
2022-02-08 13:00:00,78.02,78.12,77.97,78.01,37843.0,74.9636,75.0597,74.9156,74.954,37843.0
2022-02-08 13:10:00,77.99,78.07,77.86,78.01,53610.0,74.9348,75.0116,74.8099,74.954,53610.0
2022-02-08 13:20:00,77.97,78.07,77.78,77.88,40779.0,74.9156,75.0116,74.733,74.8291,40779.0
2022-02-08 13:30:00,77.88,78.21,77.88,78.11,66213.0,74.8291,75.1462,74.8291,75.0501,66213.0
2022-02-08 13:40:00,78.12,78.14,77.95,78.08,42923.0,75.0597,75.0789,74.8963,75.0213,42923.0
2022-02-08 13:50:00,78.06,78.19,77.88,78.19,41683.0,75.002,75.1269,74.8291,75.1269,41683.0
2022-02-08 14:00:00,78.19,78.24,78.08,78.13,56280.0,75.1269,75.175,75.0213,75.0693,56280.0
2022-02-08 14:10:00,78.12,78.12,77.81,77.85,65371.0,75.0597,75.0597,74.7618,74.8003,65371.0
2022-02-08 14:20:00,77.88,77.88,77.43,77.52,79611.0,74.8291,74.8291,74.3967,74.4832,79611.0
2022-02-08 14:30:00,77.51,77.68,77.14,77.16,101106.0,74.4736,74.6369,74.1181,74.1373,101106.0
2022-02-08 14:40:00,77.21,77.32,77.03,77.2,94467.0,74.1853,74.291,74.0124,74.1757,94467.0
2022-02-08 14:50:00,77.19,77.45,77.14,77.3,69209.0,74.1661,74.4159,74.1181,74.2718,69209.0
2022-02-08 15:00:00,77.31,77.54,77.1,77.46,92372.0,74.2814,74.5024,74.0796,74.4255,92372.0
2022-02-08 15:10:00,77.48,78.29,77.48,78.1,151819.0,74.4448,75.223,74.4448,75.0405,151819.0
2022-02-08 15:20:00,78.1,78.18,77.89,78.02,72519.0,75.0405,75.1173,74.8387,74.9636,72519.0
2022-02-08 15:30:00,78.03,78.36,77.95,78.16,85848.0,74.9732,75.2903,74.8963,75.0981,85848.0
2022-02-08 15:40:00,78.2,78.41,78.0,78.23,102241.0,75.1365,75.3383,74.9444,75.1654,102241.0
2022-02-08 15:50:00,78.29,78.75,78.07,78.25,254023.0,75.223,75.665,75.0116,75.1846,254023.0
2022-02-09 09:30:00,80.1,80.1,79.67,79.77,285429.0,76.9621,76.9621,76.549,76.645,285429.0
2022-02-09 09:40:00,79.83,80.23,79.66,80.15,150973.0,76.7027,77.087,76.5394,77.0102,150973.0
2022-02-09 09:50:00,80.17,80.18,79.82,79.92,100870.0,77.0294,77.039,76.6931,76.7892,100870.0
2022-02-09 10:00:00,79.92,80.32,79.92,80.19,107050.0,76.7892,77.1735,76.7892,77.0486,107050.0
2022-02-09 10:10:00,80.22,80.24,79.87,79.94,145604.0,77.0774,77.0966,76.7411,76.8084,145604.0
2022-02-09 10:20:00,79.94,80.06,79.76,79.97,203183.0,76.8084,76.9237,76.6354,76.8372,203183.0
2022-02-09 10:30:00,80.0,80.29,79.94,80.2,73728.0,76.866,77.1447,76.8084,77.0582,73728.0
2022-02-09 10:40:00,80.19,80.36,80.15,80.3,51978.0,77.0486,77.2119,77.0102,77.1543,51978.0
2022-02-09 10:50:00,80.31,80.55,80.28,80.55,67320.0,77.1639,77.3945,77.1351,77.3945,67320.0
2022-02-09 11:00:00,80.56,80.59,80.19,80.25,98663.0,77.4041,77.4329,77.0486,77.1062,98663.0
2022-02-09 11:10:00,80.27,80.29,80.0,80.21,87299.0,77.1255,77.1447,76.866,77.0678,87299.0
2022-02-09 11:20:00,80.21,80.29,80.13,80.14,35829.0,77.0678,77.1447,76.9909,77.0006,35829.0
2022-02-09 11:30:00,80.11,80.19,79.99,80.11,87613.0,76.9717,77.0486,76.8564,76.9717,87613.0
2022-02-09 11:40:00,80.11,80.16,79.99,80.07,42612.0,76.9717,77.0198,76.8564,76.9333,42612.0
2022-02-09 11:50:00,80.07,80.18,79.85,79.95,81611.0,76.9333,77.039,76.7219,76.818,81611.0
2022-02-09 12:00:00,79.92,80.07,79.78,79.86,55588.0,76.7892,76.9333,76.6547,76.7315,55588.0
2022-02-09 12:10:00,79.87,79.94,79.64,79.94,130599.0,76.7411,76.8084,76.5201,76.8084,130599.0
2022-02-09 12:20:00,79.94,79.98,79.82,79.83,56788.0,76.8084,76.8468,76.6931,76.7027,56788.0
2022-02-09 12:30:00,79.83,79.92,79.72,79.89,77456.0,76.7027,76.7892,76.597,76.7603,77456.0
2022-02-09 12:40:00,79.89,79.94,79.79,79.86,33118.0,76.7603,76.8084,76.6643,76.7315,33118.0
2022-02-09 12:50:00,79.85,79.94,79.79,79.92,41138.0,76.7219,76.8084,76.6643,76.7892,41138.0
2022-02-09 13:00:00,79.91,80.08,79.77,79.82,102606.0,76.7796,76.9429,76.645,76.6931,102606.0
2022-02-09 13:10:00,79.84,79.88,79.73,79.86,32053.0,76.7123,76.7507,76.6066,76.7315,32053.0
2022-02-09 13:20:00,79.9,79.94,79.8,79.94,36246.0,76.77,76.8084,76.6739,76.8084,36246.0
2022-02-09 13:30:00,79.95,80.06,79.93,79.98,50002.0,76.818,76.9237,76.7988,76.8468,50002.0
2022-02-09 13:40:00,79.96,80.16,79.93,80.1,38795.0,76.8276,77.0198,76.7988,76.9621,38795.0
2022-02-09 13:50:00,80.09,80.14,80.04,80.08,31801.0,76.9525,77.0006,76.9045,76.9429,31801.0
2022-02-09 14:00:00,80.09,80.28,80.08,80.28,58090.0,76.9525,77.1351,76.9429,77.1351,58090.0
2022-02-09 14:10:00,80.26,80.37,80.22,80.34,58444.0,77.1158,77.2215,77.0774,77.1927,58444.0
2022-02-09 14:20:00,80.3,80.37,80.26,80.35,33603.0,77.1543,77.2215,77.1158,77.2023,33603.0
2022-02-09 14:30:00,80.36,80.54,80.3,80.52,49377.0,77.2119,77.3849,77.1543,77.3657,49377.0
2022-02-09 14:40:00,80.52,80.55,80.37,80.38,81558.0,77.3657,77.3945,77.2215,77.2311,81558.0
2022-02-09 14:50:00,80.38,80.43,80.13,80.13,105605.0,77.2311,77.2792,76.9909,76.9909,105605.0
2022-02-09 15:00:00,80.15,80.15,79.69,79.77,164139.0,77.0102,77.0102,76.5682,76.645,164139.0
2022-02-09 15:10:00,79.79,79.95,79.72,79.94,107611.0,76.6643,76.818,76.597,76.8084,107611.0
2022-02-09 15:20:00,79.93,80.18,79.85,80.17,124904.0,76.7988,77.039,76.7219,77.0294,124904.0
2022-02-09 15:30:00,80.17,80.52,80.15,80.31,184342.0,77.0294,77.3657,77.0102,77.1639,184342.0
2022-02-09 15:40:00,80.31,80.33,79.86,80.22,146147.0,77.1639,77.1831,76.7315,77.0774,146147.0
2022-02-09 15:50:00,80.24,80.47,79.98,80.29,308233.0,77.0966,77.3176,76.8468,77.1447,308233.0
2022-02-10 09:30:00,78.36,78.93,78.32,78.86,244263.0,75.2903,75.838,75.2518,75.7707,244263.0
2022-02-10 09:40:00,78.86,79.47,78.82,79.38,129338.0,75.7707,76.3568,75.7323,76.2703,129338.0
2022-02-10 09:50:00,79.4,79.94,79.27,79.64,209979.0,76.2895,76.8084,76.1646,76.5201,209979.0
2022-02-10 10:00:00,79.65,80.46,79.65,80.39,250557.0,76.5297,77.308,76.5297,77.2408,250557.0
2022-02-10 10:10:00,80.4,80.45,79.73,79.89,217316.0,77.2504,77.2984,76.6066,76.7603,217316.0
2022-02-10 10:20:00,79.85,79.98,79.67,79.84,134584.0,76.7219,76.8468,76.549,76.7123,134584.0
2022-02-10 10:30:00,79.84,80.48,79.74,80.48,193708.0,76.7123,77.3272,76.6162,77.3272,193708.0
2022-02-10 10:40:00,80.45,80.55,80.08,80.36,116841.0,77.2984,77.3945,76.9429,77.2119,116841.0
2022-02-10 10:50:00,80.33,80.33,79.34,79.53,244423.0,77.1831,77.1831,76.2319,76.4144,244423.0
2022-02-10 11:00:00,79.53,79.83,79.27,79.69,160158.0,76.4144,76.7027,76.1646,76.5682,160158.0
2022-02-10 11:10:00,79.7,79.7,79.21,79.3,160667.0,76.5778,76.5778,76.107,76.1935,160667.0
2022-02-10 11:20:00,79.35,79.45,79.12,79.37,126138.0,76.2415,76.3376,76.0205,76.2607,126138.0
2022-02-10 11:30:00,79.37,79.41,79.13,79.22,111346.0,76.2607,76.2991,76.0301,76.1166,111346.0
2022-02-10 11:40:00,79.22,79.84,79.22,79.79,100745.0,76.1166,76.7123,76.1166,76.6643,100745.0
2022-02-10 11:50:00,79.77,79.9,79.66,79.83,102825.0,76.645,76.77,76.5394,76.7027,102825.0
2022-02-10 12:00:00,79.87,79.87,79.56,79.74,78006.0,76.7411,76.7411,76.4433,76.6162,78006.0
2022-02-10 12:10:00,79.75,79.89,79.64,79.8,59425.0,76.6258,76.7603,76.5201,76.6739,59425.0
2022-02-10 12:20:00,79.77,79.99,79.76,79.95,66257.0,76.645,76.8564,76.6354,76.818,66257.0
2022-02-10 12:30:00,79.96,80.13,79.64,79.83,63462.0,76.8276,76.9909,76.5201,76.7027,63462.0
2022-02-10 12:40:00,79.83,79.9,78.44,78.86,316473.0,76.7027,76.77,75.3671,75.7707,316473.0
2022-02-10 12:50:00,78.84,78.98,78.48,78.73,245887.0,75.7515,75.886,75.4056,75.6458,245887.0
2022-02-10 13:00:00,78.67,78.96,78.5,78.8,167836.0,75.5881,75.8668,75.4248,75.713,167836.0
2022-02-10 13:10:00,78.8,78.94,77.9,77.96,207098.0,75.713,75.8476,74.8483,74.906,207098.0
2022-02-10 13:20:00,77.96,78.24,77.69,77.72,208225.0,74.906,75.175,74.6465,74.6754,208225.0
2022-02-10 13:30:00,77.69,77.88,77.06,77.5,253809.0,74.6465,74.8291,74.0412,74.464,253809.0
2022-02-10 13:40:00,77.5,77.76,77.43,77.51,145810.0,74.464,74.7138,74.3967,74.4736,145810.0
2022-02-10 13:50:00,77.56,77.82,77.36,77.82,100333.0,74.5216,74.7714,74.3295,74.7714,100333.0
2022-02-10 14:00:00,77.79,77.9,77.17,77.46,145924.0,74.7426,74.8483,74.1469,74.4255,145924.0
2022-02-10 14:10:00,77.49,77.5,76.64,76.67,153078.0,74.4544,74.464,73.6377,73.6665,153078.0
2022-02-10 14:20:00,76.73,77.38,76.66,77.21,159541.0,73.7241,74.3487,73.6569,74.1853,159541.0
2022-02-10 14:30:00,77.2,77.57,77.15,77.33,88159.0,74.1757,74.5312,74.1277,74.3006,88159.0
2022-02-10 14:40:00,77.33,77.57,77.06,77.09,97284.0,74.3006,74.5312,74.0412,74.07,97284.0
2022-02-10 14:50:00,77.1,77.18,76.69,76.87,124889.0,74.0796,74.1565,73.6857,73.8587,124889.0
2022-02-10 15:00:00,76.86,77.16,76.52,77.11,142780.0,73.849,74.1373,73.5224,74.0892,142780.0
2022-02-10 15:10:00,77.15,77.51,76.97,77.03,120867.0,74.1277,74.4736,73.9547,74.0124,120867.0
2022-02-10 15:20:00,77.05,77.28,76.78,76.93,89680.0,74.0316,74.2526,73.7722,73.9163,89680.0
2022-02-10 15:30:00,76.9,76.9,76.38,76.66,188416.0,73.8875,73.8875,73.3878,73.6569,188416.0
2022-02-10 15:40:00,76.68,76.79,75.88,76.07,150377.0,73.6761,73.7818,72.9074,73.09,150377.0
2022-02-10 15:50:00,76.07,77.06,75.82,76.83,412756.0,73.09,74.0412,72.8498,73.8202,412756.0
2022-02-11 09:30:00,76.79,77.25,76.57,77.03,343343.0,73.7818,74.2238,73.5704,74.0124,343343.0
2022-02-11 09:40:00,77.1,78.07,76.97,77.87,378283.0,74.0796,75.0116,73.9547,74.8195,378283.0
2022-02-11 09:50:00,77.9,78.0,77.03,77.23,334150.0,74.8483,74.9444,74.0124,74.2045,334150.0
2022-02-11 10:00:00,77.26,77.87,77.25,77.63,276502.0,74.2334,74.8195,74.2238,74.5889,276502.0
2022-02-11 10:10:00,77.64,77.68,76.94,77.28,227655.0,74.5985,74.6369,73.9259,74.2526,227655.0
2022-02-11 10:20:00,77.28,77.83,77.28,77.67,249022.0,74.2526,74.781,74.2526,74.6273,249022.0
2022-02-11 10:30:00,77.67,77.92,77.3,77.71,211679.0,74.6273,74.8675,74.2718,74.6657,211679.0
2022-02-11 10:40:00,77.73,77.88,77.5,77.61,128571.0,74.685,74.8291,74.464,74.5697,128571.0
2022-02-11 10:50:00,77.6,77.72,77.33,77.47,176329.0,74.5601,74.6754,74.3006,74.4351,176329.0
2022-02-11 11:00:00,77.46,77.86,77.2,77.24,167692.0,74.4255,74.8099,74.1757,74.2142,167692.0
2022-02-11 11:10:00,77.27,77.3,76.92,77.04,200797.0,74.243,74.2718,73.9067,74.022,200797.0
2022-02-11 11:20:00,77.08,77.25,76.78,76.88,158433.0,74.0604,74.2238,73.7722,73.8683,158433.0
2022-02-11 11:30:00,76.9,77.06,76.36,76.48,212385.0,73.8875,74.0412,73.3686,73.4839,212385.0
2022-02-11 11:40:00,76.44,76.68,76.29,76.56,127282.0,73.4455,73.6761,73.3014,73.5608,127282.0
2022-02-11 11:50:00,76.58,76.86,76.42,76.77,171158.0,73.58,73.849,73.4263,73.7626,171158.0
2022-02-11 12:00:00,76.75,76.91,76.61,76.76,96585.0,73.7434,73.8971,73.6088,73.753,96585.0
2022-02-11 12:10:00,76.8,77.08,76.49,76.61,99846.0,73.7914,74.0604,73.4935,73.6088,99846.0
2022-02-11 12:20:00,76.62,76.79,76.48,76.74,58025.0,73.6184,73.7818,73.4839,73.7337,58025.0
2022-02-11 12:30:00,76.74,76.89,76.66,76.72,101679.0,73.7337,73.8779,73.6569,73.7145,101679.0
2022-02-11 12:40:00,76.72,76.79,76.35,76.39,100262.0,73.7145,73.7818,73.359,73.3975,100262.0
2022-02-11 12:50:00,76.38,76.4,76.04,76.22,129220.0,73.3878,73.4071,73.0612,73.2341,129220.0
2022-02-11 13:00:00,76.22,76.72,76.15,76.67,225439.0,73.2341,73.7145,73.1669,73.6665,225439.0
2022-02-11 13:10:00,76.69,76.69,76.13,76.33,108545.0,73.6857,73.6857,73.1476,73.3398,108545.0
2022-02-11 13:20:00,76.35,76.42,75.75,75.76,164981.0,73.359,73.4263,72.7825,72.7921,164981.0
2022-02-11 13:30:00,75.76,75.79,74.43,74.43,369751.0,72.7921,72.821,71.5142,71.5142,369751.0
2022-02-11 13:40:00,74.41,74.77,73.5,74.03,462163.0,71.495,71.8409,70.6207,71.1299,462163.0
2022-02-11 13:50:00,74.08,74.41,73.72,73.8,362018.0,71.1779,71.495,70.8321,70.9089,362018.0
2022-02-11 14:00:00,73.8,74.34,73.25,73.87,501410.0,70.9089,71.4278,70.3805,70.9762,501410.0
2022-02-11 14:10:00,73.91,75.07,73.72,74.86,508297.0,71.0146,72.1292,70.8321,71.9274,508297.0
2022-02-11 14:20:00,74.77,75.01,73.76,73.86,270538.0,71.8409,72.0715,70.8705,70.9666,270538.0
2022-02-11 14:30:00,73.88,74.74,73.72,74.25,251419.0,70.9858,71.8121,70.8321,71.3413,251419.0
2022-02-11 14:40:00,74.26,74.38,73.47,73.61,215884.0,71.3509,71.4662,70.5918,70.7264,215884.0
2022-02-11 14:50:00,73.59,73.86,73.08,73.78,142164.0,70.7071,70.9666,70.2171,70.8897,142164.0
2022-02-11 15:00:00,73.78,74.59,73.69,73.78,224969.0,70.8897,71.668,70.8032,70.8897,224969.0
2022-02-11 15:10:00,73.81,74.19,73.45,73.48,85065.0,70.9185,71.2836,70.5726,70.6015,85065.0
2022-02-11 15:20:00,73.54,73.87,73.28,73.79,148870.0,70.6591,70.9762,70.4093,70.8993,148870.0
2022-02-11 15:30:00,73.77,73.86,73.19,73.34,135412.0,70.8801,70.9666,70.3228,70.4669,135412.0
2022-02-11 15:40:00,73.34,74.13,72.7,74.12,298153.0,70.4669,71.226,69.852,71.2164,298153.0
2022-02-11 15:50:00,74.2,74.29,73.38,73.38,400833.0,71.2932,71.3797,70.5054,70.5054,400833.0
2022-02-14 09:30:00,73.06,73.56,72.5,72.58,406396.0,70.1979,70.6783,69.6598,69.7367,406396.0
2022-02-14 09:40:00,72.59,73.18,71.98,72.5,363890.0,69.7463,70.3132,69.1602,69.6598,363890.0
2022-02-14 09:50:00,72.48,73.02,72.38,72.51,264489.0,69.6406,70.1595,69.5445,69.6695,264489.0
2022-02-14 10:00:00,72.5,72.51,71.56,71.81,310359.0,69.6598,69.6695,68.7567,68.9969,310359.0
2022-02-14 10:10:00,71.78,72.48,71.21,71.62,339777.0,68.9681,69.6406,68.4204,68.8143,339777.0
2022-02-14 10:20:00,71.63,72.13,71.45,71.8,363466.0,68.8239,69.3043,68.651,68.9873,363466.0
2022-02-14 10:30:00,71.79,71.94,71.14,71.48,247319.0,68.9777,69.1218,68.3531,68.6798,247319.0
2022-02-14 10:40:00,71.53,71.74,71.41,71.61,267563.0,68.7278,68.9296,68.6125,68.8047,267563.0
2022-02-14 10:50:00,71.6,71.72,71.2,71.29,286974.0,68.7951,68.9104,68.4108,68.4972,286974.0
2022-02-14 11:00:00,71.31,71.7,71.21,71.44,218564.0,68.5165,68.8912,68.4204,68.6414,218564.0
2022-02-14 11:10:00,71.45,71.89,71.18,71.88,283059.0,68.651,69.0737,68.3916,69.0641,283059.0
2022-02-14 11:20:00,71.87,72.24,71.68,72.08,196934.0,69.0545,69.41,68.872,69.2563,196934.0
2022-02-14 11:30:00,72.07,72.51,71.91,72.3,256050.0,69.2467,69.6695,69.093,69.4677,256050.0
2022-02-14 11:40:00,72.31,72.75,72.29,72.75,121671.0,69.4773,69.9001,69.4581,69.9001,121671.0
2022-02-14 11:50:00,72.76,72.81,72.31,72.64,91993.0,69.9097,69.9577,69.4773,69.7944,91993.0
2022-02-14 12:00:00,72.62,72.82,72.35,72.37,94904.0,69.7751,69.9673,69.5157,69.5349,94904.0
2022-02-14 12:10:00,72.41,72.66,72.35,72.61,56695.0,69.5734,69.8136,69.5157,69.7655,56695.0
2022-02-14 12:20:00,72.58,73.02,72.58,73.0,101580.0,69.7367,70.1595,69.7367,70.1403,101580.0
2022-02-14 12:30:00,72.98,73.27,72.79,72.92,127261.0,70.121,70.3997,69.9385,70.0634,127261.0
2022-02-14 12:40:00,72.91,73.31,72.91,73.31,112410.0,70.0538,70.4381,70.0538,70.4381,112410.0
2022-02-14 12:50:00,73.29,73.33,73.04,73.17,82676.0,70.4189,70.4573,70.1787,70.3036,82676.0
2022-02-14 13:00:00,73.2,73.5,73.05,73.34,76819.0,70.3324,70.6207,70.1883,70.4669,76819.0
2022-02-14 13:10:00,73.37,73.38,73.08,73.18,79545.0,70.4958,70.5054,70.2171,70.3132,79545.0
2022-02-14 13:20:00,73.22,73.22,72.67,72.74,84632.0,70.3516,70.3516,69.8232,69.8904,84632.0
2022-02-14 13:30:00,72.72,72.75,72.27,72.57,130004.0,69.8712,69.9001,69.4389,69.7271,130004.0
2022-02-14 13:40:00,72.55,72.57,71.87,71.96,130580.0,69.7079,69.7271,69.0545,69.141,130580.0
2022-02-14 13:50:00,71.98,71.98,71.04,71.23,376269.0,69.1602,69.1602,68.257,68.4396,376269.0
2022-02-14 14:00:00,71.19,71.42,70.77,71.01,285327.0,68.4012,68.6222,67.9976,68.2282,285327.0
2022-02-14 14:10:00,71.0,71.33,70.87,71.06,181049.0,68.2186,68.5357,68.0937,68.2763,181049.0
2022-02-14 14:20:00,71.1,72.22,70.88,71.52,303630.0,68.3147,69.3908,68.1033,68.7182,303630.0
2022-02-14 14:30:00,71.47,71.99,71.21,71.71,278259.0,68.6702,69.1698,68.4204,68.9008,278259.0
2022-02-14 14:40:00,71.71,72.02,71.39,71.53,186894.0,68.9008,69.1986,68.5933,68.7278,186894.0
2022-02-14 14:50:00,71.53,72.25,71.53,71.89,165171.0,68.7278,69.4196,68.7278,69.0737,165171.0
2022-02-14 15:00:00,71.86,72.11,71.43,71.96,162558.0,69.0449,69.2851,68.6318,69.141,162558.0
2022-02-14 15:10:00,71.96,72.24,71.68,71.81,187787.0,69.141,69.41,68.872,68.9969,187787.0
2022-02-14 15:20:00,71.82,72.51,71.58,72.07,204081.0,69.0065,69.6695,68.7759,69.2467,204081.0
2022-02-14 15:30:00,72.08,72.65,71.97,72.44,171560.0,69.2563,69.804,69.1506,69.6022,171560.0
2022-02-14 15:40:00,72.44,73.02,72.17,72.88,231994.0,69.6022,70.1595,69.3428,70.025,231994.0
2022-02-14 15:50:00,72.85,72.87,72.29,72.46,474378.0,69.9961,70.0153,69.4581,69.6214,474378.0
2022-02-15 09:30:00,74.4,75.5,74.24,75.31,551407.0,71.4854,72.5423,71.3317,72.3598,551407.0
2022-02-15 09:40:00,75.31,75.57,74.97,74.98,274025.0,72.3598,72.6096,72.0331,72.0427,274025.0
2022-02-15 09:50:00,74.97,74.99,74.25,74.39,250053.0,72.0331,72.0523,71.3413,71.4758,250053.0
2022-02-15 10:00:00,74.4,74.58,74.06,74.46,182947.0,71.4854,71.6584,71.1587,71.5431,182947.0
2022-02-15 10:10:00,74.45,74.85,74.23,74.74,103568.0,71.5335,71.9178,71.3221,71.8121,103568.0
2022-02-15 10:20:00,74.75,75.17,74.63,75.15,89516.0,71.8217,72.2252,71.7064,72.206,89516.0
2022-02-15 10:30:00,75.14,75.19,74.98,75.02,85966.0,72.1964,72.2445,72.0427,72.0811,85966.0
2022-02-15 10:40:00,75.05,75.41,74.99,75.39,88831.0,72.1099,72.4558,72.0523,72.4366,88831.0
2022-02-15 10:50:00,75.38,75.45,75.2,75.37,61610.0,72.427,72.4943,72.2541,72.4174,61610.0
2022-02-15 11:00:00,75.4,75.49,75.27,75.45,70529.0,72.4462,72.5327,72.3213,72.4943,70529.0
2022-02-15 11:10:00,75.43,75.47,75.16,75.2,51079.0,72.4751,72.5135,72.2156,72.2541,51079.0
2022-02-15 11:20:00,75.22,75.31,74.86,74.94,55330.0,72.2733,72.3598,71.9274,72.0043,55330.0
2022-02-15 11:30:00,74.96,75.39,74.95,75.25,38097.0,72.0235,72.4366,72.0139,72.3021,38097.0
2022-02-15 11:40:00,75.25,75.3,75.08,75.12,50498.0,72.3021,72.3502,72.1388,72.1772,50498.0
2022-02-15 11:50:00,75.12,75.36,75.0,75.31,39905.0,72.1772,72.4078,72.0619,72.3598,39905.0
2022-02-15 12:00:00,75.35,75.45,75.01,75.06,53060.0,72.3982,72.4943,72.0715,72.1196,53060.0
2022-02-15 12:10:00,75.09,75.11,74.75,74.82,61667.0,72.1484,72.1676,71.8217,71.889,61667.0
2022-02-15 12:20:00,74.8,74.84,74.55,74.8,66981.0,71.8697,71.9082,71.6295,71.8697,66981.0
2022-02-15 12:30:00,74.79,74.89,74.64,74.76,49847.0,71.8601,71.9562,71.716,71.8313,49847.0
2022-02-15 12:40:00,74.72,74.77,74.34,74.36,76546.0,71.7929,71.8409,71.4278,71.447,76546.0
2022-02-15 12:50:00,74.34,74.55,74.34,74.51,44333.0,71.4278,71.6295,71.4278,71.5911,44333.0
2022-02-15 13:00:00,74.52,74.7,74.45,74.69,57113.0,71.6007,71.7737,71.5335,71.7641,57113.0
2022-02-15 13:10:00,74.74,74.77,74.67,74.67,18130.0,71.8121,71.8409,71.7448,71.7448,18130.0
2022-02-15 13:20:00,74.7,75.1,74.7,75.07,74581.0,71.7737,72.158,71.7737,72.1292,74581.0
2022-02-15 13:30:00,75.13,75.16,75.03,75.04,26509.0,72.1868,72.2156,72.0907,72.1003,26509.0
2022-02-15 13:40:00,75.06,75.17,75.04,75.15,34685.0,72.1196,72.2252,72.1003,72.206,34685.0
2022-02-15 13:50:00,75.12,75.19,75.04,75.07,33191.0,72.1772,72.2445,72.1003,72.1292,33191.0
2022-02-15 14:00:00,75.08,75.12,74.64,74.76,77692.0,72.1388,72.1772,71.716,71.8313,77692.0
2022-02-15 14:10:00,74.76,75.05,74.73,74.98,58259.0,71.8313,72.1099,71.8025,72.0427,58259.0
2022-02-15 14:20:00,75.0,75.09,74.95,75.06,30267.0,72.0619,72.1484,72.0139,72.1196,30267.0
2022-02-15 14:30:00,75.04,75.07,74.89,75.01,32765.0,72.1003,72.1292,71.9562,72.0715,32765.0
2022-02-15 14:40:00,75.0,75.14,74.74,74.84,78000.0,72.0619,72.1964,71.8121,71.9082,78000.0
2022-02-15 14:50:00,74.82,74.99,74.74,74.93,62026.0,71.889,72.0523,71.8121,71.9947,62026.0
2022-02-15 15:00:00,74.92,75.14,74.88,75.03,48145.0,71.985,72.1964,71.9466,72.0907,48145.0
2022-02-15 15:10:00,75.03,75.06,74.88,75.04,25542.0,72.0907,72.1196,71.9466,72.1003,25542.0
2022-02-15 15:20:00,75.05,75.08,74.83,74.94,95001.0,72.1099,72.1388,71.8986,72.0043,95001.0
2022-02-15 15:30:00,74.94,74.94,74.27,74.33,233148.0,72.0043,72.0043,71.3605,71.4182,233148.0
2022-02-15 15:40:00,74.32,74.74,74.14,74.65,190243.0,71.4085,71.8121,71.2356,71.7256,190243.0
2022-02-15 15:50:00,74.63,75.3,74.63,75.15,328098.0,71.7064,72.3502,71.7064,72.206,328098.0
2022-02-16 09:30:00,74.28,74.83,74.28,74.7,202232.0,71.3701,71.8986,71.3701,71.7737,202232.0
2022-02-16 09:40:00,74.72,75.03,74.52,74.59,141638.0,71.7929,72.0907,71.6007,71.668,141638.0
2022-02-16 09:50:00,74.57,74.57,73.83,73.96,263936.0,71.6488,71.6488,70.9377,71.0626,263936.0
2022-02-16 10:00:00,73.93,74.17,73.78,73.84,181403.0,71.0338,71.2644,70.8897,70.9474,181403.0
2022-02-16 10:10:00,73.85,74.1,73.56,73.71,153093.0,70.957,71.1972,70.6783,70.8224,153093.0
2022-02-16 10:20:00,73.71,73.99,73.62,73.99,121534.0,70.8224,71.0915,70.736,71.0915,121534.0
2022-02-16 10:30:00,73.98,74.07,73.78,73.86,106271.0,71.0819,71.1683,70.8897,70.9666,106271.0
2022-02-16 10:40:00,73.83,73.84,73.58,73.61,84671.0,70.9377,70.9474,70.6975,70.7264,84671.0
2022-02-16 10:50:00,73.63,73.85,73.44,73.51,95355.0,70.7456,70.957,70.563,70.6303,95355.0
2022-02-16 11:00:00,73.53,73.86,73.5,73.78,72596.0,70.6495,70.9666,70.6207,70.8897,72596.0
2022-02-16 11:10:00,73.77,73.96,73.62,73.65,65439.0,70.8801,71.0626,70.736,70.7648,65439.0
2022-02-16 11:20:00,73.65,74.0,73.56,73.98,60713.0,70.7648,71.1011,70.6783,71.0819,60713.0
2022-02-16 11:30:00,73.96,73.97,73.8,73.83,39607.0,71.0626,71.0723,70.9089,70.9377,39607.0
2022-02-16 11:40:00,73.87,73.91,73.64,73.8,48902.0,70.9762,71.0146,70.7552,70.9089,48902.0
2022-02-16 11:50:00,73.81,73.89,73.71,73.78,49704.0,70.9185,70.9954,70.8224,70.8897,49704.0
2022-02-16 12:00:00,73.78,73.91,73.72,73.79,48085.0,70.8897,71.0146,70.8321,70.8993,48085.0
2022-02-16 12:10:00,73.8,73.84,73.69,73.75,34042.0,70.9089,70.9474,70.8032,70.8609,34042.0
2022-02-16 12:20:00,73.77,73.77,73.58,73.59,31217.0,70.8801,70.8801,70.6975,70.7071,31217.0
2022-02-16 12:30:00,73.58,73.58,72.96,73.25,139549.0,70.6975,70.6975,70.1018,70.3805,139549.0
2022-02-16 12:40:00,73.28,73.44,73.25,73.4,52808.0,70.4093,70.563,70.3805,70.5246,52808.0
2022-02-16 12:50:00,73.4,73.5,73.33,73.39,38888.0,70.5246,70.6207,70.4573,70.515,38888.0
2022-02-16 13:00:00,73.37,73.47,73.28,73.41,52906.0,70.4958,70.5918,70.4093,70.5342,52906.0
2022-02-16 13:10:00,73.44,73.46,73.37,73.42,27883.0,70.563,70.5822,70.4958,70.5438,27883.0
2022-02-16 13:20:00,73.44,73.54,73.34,73.41,32528.0,70.563,70.6591,70.4669,70.5342,32528.0
2022-02-16 13:30:00,73.42,73.51,73.33,73.4,35450.0,70.5438,70.6303,70.4573,70.5246,35450.0
2022-02-16 13:40:00,73.36,73.37,73.21,73.26,58183.0,70.4862,70.4958,70.342,70.3901,58183.0
2022-02-16 13:50:00,73.28,73.46,73.16,73.41,85207.0,70.4093,70.5822,70.294,70.5342,85207.0
2022-02-16 14:00:00,73.39,74.31,73.03,74.0,375471.0,70.515,71.3989,70.1691,71.1011,375471.0
2022-02-16 14:10:00,74.0,74.3,73.68,74.19,251063.0,71.1011,71.3893,70.7936,71.2836,251063.0
2022-02-16 14:20:00,74.2,74.85,74.13,74.79,283074.0,71.2932,71.9178,71.226,71.8601,283074.0
2022-02-16 14:30:00,74.8,75.23,74.54,74.7,232475.0,71.8697,72.2829,71.6199,71.7737,232475.0
2022-02-16 14:40:00,74.72,74.73,74.32,74.4,110045.0,71.7929,71.8025,71.4085,71.4854,110045.0
2022-02-16 14:50:00,74.4,74.96,74.39,74.95,102383.0,71.4854,72.0235,71.4758,72.0139,102383.0
2022-02-16 15:00:00,74.99,75.35,74.86,75.15,187412.0,72.0523,72.3982,71.9274,72.206,187412.0
2022-02-16 15:10:00,75.16,75.16,74.87,75.14,68377.0,72.2156,72.2156,71.937,72.1964,68377.0
2022-02-16 15:20:00,75.13,75.23,74.88,75.2,95265.0,72.1868,72.2829,71.9466,72.2541,95265.0
2022-02-16 15:30:00,75.19,75.27,74.88,75.25,109172.0,72.2445,72.3213,71.9466,72.3021,109172.0
2022-02-16 15:40:00,75.25,75.38,75.05,75.33,150970.0,72.3021,72.427,72.1099,72.379,150970.0
2022-02-16 15:50:00,75.34,75.54,74.7,74.9,228480.0,72.3886,72.5808,71.7737,71.9658,228480.0
2022-02-17 09:30:00,73.42,73.58,73.14,73.52,331910.0,70.5438,70.6975,70.2748,70.6399,331910.0
2022-02-17 09:40:00,73.5,73.6,72.69,72.87,406442.0,70.6207,70.7168,69.8424,70.0153,406442.0
2022-02-17 09:50:00,72.87,72.87,71.98,72.05,394223.0,70.0153,70.0153,69.1602,69.2275,394223.0
2022-02-17 10:00:00,72.05,72.39,71.93,72.14,307235.0,69.2275,69.5542,69.1122,69.3139,307235.0
2022-02-17 10:10:00,72.13,72.49,72.09,72.19,208044.0,69.3043,69.6502,69.2659,69.362,208044.0
2022-02-17 10:20:00,72.17,72.22,71.66,71.73,206712.0,69.3428,69.3908,68.8528,68.92,206712.0
2022-02-17 10:30:00,71.72,71.98,71.65,71.95,141990.0,68.9104,69.1602,68.8431,69.1314,141990.0
2022-02-17 10:40:00,71.91,72.29,71.75,71.9,291535.0,69.093,69.4581,68.9392,69.0833,291535.0
2022-02-17 10:50:00,71.93,72.24,71.78,72.22,156884.0,69.1122,69.41,68.9681,69.3908,156884.0
2022-02-17 11:00:00,72.22,72.4,72.11,72.17,132920.0,69.3908,69.5638,69.2851,69.3428,132920.0
2022-02-17 11:10:00,72.18,72.46,72.12,72.35,127675.0,69.3524,69.6214,69.2947,69.5157,127675.0
2022-02-17 11:20:00,72.34,72.38,72.13,72.24,58288.0,69.5061,69.5445,69.3043,69.41,58288.0
2022-02-17 11:30:00,72.21,72.32,72.1,72.12,92919.0,69.3812,69.4869,69.2755,69.2947,92919.0
2022-02-17 11:40:00,72.13,72.61,72.13,72.61,76606.0,69.3043,69.7655,69.3043,69.7655,76606.0
2022-02-17 11:50:00,72.55,72.61,72.29,72.35,85010.0,69.7079,69.7655,69.4581,69.5157,85010.0
2022-02-17 12:00:00,72.33,72.62,72.18,72.35,78489.0,69.4965,69.7751,69.3524,69.5157,78489.0
2022-02-17 12:10:00,72.37,72.55,72.28,72.51,79594.0,69.5349,69.7079,69.4485,69.6695,79594.0
2022-02-17 12:20:00,72.51,72.67,72.5,72.6,64211.0,69.6695,69.8232,69.6598,69.7559,64211.0
2022-02-17 12:30:00,72.59,72.73,72.51,72.53,55050.0,69.7463,69.8808,69.6695,69.6887,55050.0
2022-02-17 12:40:00,72.52,72.54,72.27,72.34,76186.0,69.6791,69.6983,69.4389,69.5061,76186.0
2022-02-17 12:50:00,72.33,72.53,72.31,72.47,91779.0,69.4965,69.6887,69.4773,69.631,91779.0
2022-02-17 13:00:00,72.51,72.55,72.37,72.43,80265.0,69.6695,69.7079,69.5349,69.5926,80265.0
2022-02-17 13:10:00,72.43,72.5,72.3,72.4,94128.0,69.5926,69.6598,69.4677,69.5638,94128.0
2022-02-17 13:20:00,72.39,72.43,72.24,72.36,63064.0,69.5542,69.5926,69.41,69.5253,63064.0
2022-02-17 13:30:00,72.33,72.67,72.31,72.39,111813.0,69.4965,69.8232,69.4773,69.5542,111813.0
2022-02-17 13:40:00,72.38,72.38,72.15,72.2,58607.0,69.5445,69.5445,69.3236,69.3716,58607.0
2022-02-17 13:50:00,72.19,72.34,72.18,72.3,50363.0,69.362,69.5061,69.3524,69.4677,50363.0
2022-02-17 14:00:00,72.25,72.27,71.94,71.98,116395.0,69.4196,69.4389,69.1218,69.1602,116395.0
2022-02-17 14:10:00,71.94,72.07,71.77,71.97,55864.0,69.1218,69.2467,68.9584,69.1506,55864.0
2022-02-17 14:20:00,71.95,71.96,71.63,71.71,79073.0,69.1314,69.141,68.8239,68.9008,79073.0
2022-02-17 14:30:00,71.7,71.78,71.5,71.51,134459.0,68.8912,68.9681,68.699,68.7086,134459.0
2022-02-17 14:40:00,71.5,71.65,71.41,71.61,100959.0,68.699,68.8431,68.6125,68.8047,100959.0
2022-02-17 14:50:00,71.59,71.59,71.35,71.38,89009.0,68.7855,68.7855,68.5549,68.5837,89009.0
2022-02-17 15:00:00,71.35,71.45,70.94,70.95,129658.0,68.5549,68.651,68.161,68.1706,129658.0
2022-02-17 15:10:00,70.96,70.99,70.61,70.93,200065.0,68.1802,68.209,67.8439,68.1513,200065.0
2022-02-17 15:20:00,70.91,71.14,70.89,71.0,145869.0,68.1321,68.3531,68.1129,68.2186,145869.0
2022-02-17 15:30:00,70.96,71.37,70.76,71.31,240228.0,68.1802,68.5741,67.988,68.5165,240228.0
2022-02-17 15:40:00,71.3,71.45,71.05,71.1,196487.0,68.5069,68.651,68.2666,68.3147,196487.0
2022-02-17 15:50:00,71.11,71.12,70.48,70.9,555981.0,68.3243,68.3339,67.719,68.1225,555981.0
2022-02-18 09:30:00,70.66,71.0,70.25,70.79,243593.0,67.8919,68.2186,67.498,68.0168,243593.0
2022-02-18 09:40:00,70.79,70.9,70.29,70.77,170358.0,68.0168,68.1225,67.5364,67.9976,170358.0
2022-02-18 09:50:00,70.79,71.3,70.66,71.28,192968.0,68.0168,68.5069,67.8919,68.4876,192968.0
2022-02-18 10:00:00,71.28,71.41,71.1,71.22,139038.0,68.4876,68.6125,68.3147,68.43,139038.0
2022-02-18 10:10:00,71.26,71.64,70.99,71.35,214400.0,68.4684,68.8335,68.209,68.5549,214400.0
2022-02-18 10:20:00,71.34,71.39,70.93,71.01,139117.0,68.5453,68.5933,68.1513,68.2282,139117.0
2022-02-18 10:30:00,71.02,71.02,70.57,70.64,145877.0,68.2378,68.2378,67.8055,67.8727,145877.0
2022-02-18 10:40:00,70.67,70.72,70.22,70.37,123038.0,67.9015,67.9496,67.4692,67.6133,123038.0
2022-02-18 10:50:00,70.4,70.59,70.28,70.33,141929.0,67.6421,67.8247,67.5268,67.5749,141929.0
2022-02-18 11:00:00,70.32,70.37,69.63,69.76,241245.0,67.5652,67.6133,66.9023,67.0272,241245.0
2022-02-18 11:10:00,69.78,70.19,69.57,70.14,111292.0,67.0464,67.4403,66.8446,67.3923,111292.0
2022-02-18 11:20:00,70.12,70.44,70.11,70.23,91553.0,67.3731,67.6805,67.3635,67.4788,91553.0
2022-02-18 11:30:00,70.25,70.39,70.05,70.23,66940.0,67.498,67.6325,67.3058,67.4788,66940.0
2022-02-18 11:40:00,70.23,70.31,69.9,69.96,54657.0,67.4788,67.5556,67.1617,67.2193,54657.0
2022-02-18 11:50:00,69.97,69.99,69.26,69.41,82512.0,67.229,67.2482,66.5468,66.6909,82512.0
2022-02-18 12:00:00,69.39,69.64,69.21,69.64,95649.0,66.6717,66.9119,66.4987,66.9119,95649.0
2022-02-18 12:10:00,69.65,70.06,69.52,69.83,126359.0,66.9215,67.3154,66.7966,67.0944,126359.0
2022-02-18 12:20:00,69.82,69.89,69.51,69.65,54065.0,67.0848,67.1521,66.787,66.9215,54065.0
2022-02-18 12:30:00,69.65,69.89,69.09,69.15,214473.0,66.9215,67.1521,66.3834,66.4411,214473.0
2022-02-18 12:40:00,69.16,69.51,69.12,69.23,84126.0,66.4507,66.787,66.4123,66.5179,84126.0
2022-02-18 12:50:00,69.2,69.42,69.05,69.06,69953.0,66.4891,66.7005,66.345,66.3546,69953.0
2022-02-18 13:00:00,69.08,69.29,68.99,69.24,123542.0,66.3738,66.5756,66.2873,66.5276,123542.0
2022-02-18 13:10:00,69.26,69.27,68.91,69.03,107169.0,66.5468,66.5564,66.2105,66.3258,107169.0
2022-02-18 13:20:00,69.04,69.54,68.99,69.18,102178.0,66.3354,66.8158,66.2873,66.4699,102178.0
2022-02-18 13:30:00,69.19,69.52,69.13,69.48,111688.0,66.4795,66.7966,66.4219,66.7582,111688.0
2022-02-18 13:40:00,69.52,69.76,69.26,69.63,75294.0,66.7966,67.0272,66.5468,66.9023,75294.0
2022-02-18 13:50:00,69.65,69.89,69.63,69.78,52678.0,66.9215,67.1521,66.9023,67.0464,52678.0
2022-02-18 14:00:00,69.79,70.01,69.71,69.76,74793.0,67.056,67.2674,66.9791,67.0272,74793.0
2022-02-18 14:10:00,69.75,70.22,69.71,70.19,74823.0,67.0176,67.4692,66.9791,67.4403,74823.0
2022-02-18 14:20:00,70.19,70.71,70.15,70.66,121620.0,67.4403,67.94,67.4019,67.8919,121620.0
2022-02-18 14:30:00,70.66,70.93,70.25,70.3,156338.0,67.8919,68.1513,67.498,67.546,156338.0
2022-02-18 14:40:00,70.31,70.33,70.03,70.03,86078.0,67.5556,67.5749,67.2866,67.2866,86078.0
2022-02-18 14:50:00,70.04,70.89,69.96,70.8,198585.0,67.2962,68.1129,67.2193,68.0264,198585.0
2022-02-18 15:00:00,70.83,71.02,70.15,70.33,164782.0,68.0553,68.2378,67.4019,67.5749,164782.0
2022-02-18 15:10:00,70.35,70.63,69.81,69.89,144652.0,67.5941,67.8631,67.0752,67.1521,144652.0
2022-02-18 15:20:00,69.89,69.97,69.6,69.64,131930.0,67.1521,67.229,66.8735,66.9119,131930.0
2022-02-18 15:30:00,69.6,69.6,68.85,69.27,210690.0,66.8735,66.8735,66.1528,66.5564,210690.0
2022-02-18 15:40:00,69.27,70.19,69.25,70.01,242573.0,66.5564,67.4403,66.5372,67.2674,242573.0
2022-02-18 15:50:00,69.95,69.98,69.35,69.58,318619.0,67.2097,67.2386,66.6332,66.8542,318619.0
2022-02-22 09:30:00,68.22,68.43,67.29,67.47,317637.0,65.5475,65.7493,64.6539,64.8269,317637.0
2022-02-22 09:40:00,67.44,68.75,67.33,68.74,162106.0,64.7981,66.0567,64.6924,66.0471,162106.0
2022-02-22 09:50:00,68.73,69.19,68.54,68.88,290422.0,66.0375,66.4795,65.855,66.1817,290422.0
2022-02-22 10:00:00,68.86,68.9,68.3,68.54,199314.0,66.1624,66.2009,65.6244,65.855,199314.0
2022-02-22 10:10:00,68.55,68.8,68.17,68.71,152371.0,65.8646,66.1048,65.4995,66.0183,152371.0
2022-02-22 10:20:00,68.68,69.1,68.54,69.08,199917.0,65.9895,66.393,65.855,66.3738,199917.0
2022-02-22 10:30:00,69.1,69.12,68.4,68.4,184665.0,66.393,66.4123,65.7205,65.7205,184665.0
2022-02-22 10:40:00,68.38,68.52,68.03,68.2,134337.0,65.7012,65.8358,65.365,65.5283,134337.0
2022-02-22 10:50:00,68.18,68.18,67.63,67.66,130398.0,65.5091,65.5091,64.9806,65.0094,130398.0
2022-02-22 11:00:00,67.65,68.06,67.55,67.59,161752.0,64.9998,65.3938,64.9038,64.9422,161752.0
2022-02-22 11:10:00,67.6,67.84,67.51,67.68,105249.0,64.9518,65.1824,64.8653,65.0287,105249.0
2022-02-22 11:20:00,67.7,68.15,67.55,67.69,224147.0,65.0479,65.4803,64.9038,65.0383,224147.0
2022-02-22 11:30:00,67.71,67.98,67.48,67.68,154426.0,65.0575,65.3169,64.8365,65.0287,154426.0
2022-02-22 11:40:00,67.69,67.91,67.62,67.85,140842.0,65.0383,65.2497,64.971,65.192,140842.0
2022-02-22 11:50:00,67.86,68.13,67.41,67.72,127960.0,65.2016,65.461,64.7692,65.0671,127960.0
2022-02-22 12:00:00,67.71,67.93,67.65,67.86,106392.0,65.0575,65.2689,64.9998,65.2016,106392.0
2022-02-22 12:10:00,67.87,67.87,67.38,67.41,73640.0,65.2112,65.2112,64.7404,64.7692,73640.0
2022-02-22 12:20:00,67.39,67.63,67.29,67.38,65845.0,64.75,64.9806,64.6539,64.7404,65845.0
2022-02-22 12:30:00,67.36,67.38,67.05,67.25,132560.0,64.7212,64.7404,64.4233,64.6155,132560.0
2022-02-22 12:40:00,67.21,67.22,66.62,66.7,132896.0,64.5771,64.5867,64.0102,64.0871,132896.0
2022-02-22 12:50:00,66.7,66.98,66.59,66.7,144014.0,64.0871,64.3561,63.9814,64.0871,144014.0
2022-02-22 13:00:00,66.71,66.91,66.46,66.84,190782.0,64.0967,64.2888,63.8565,64.2216,190782.0
2022-02-22 13:10:00,66.83,66.99,66.14,66.32,195681.0,64.212,64.3657,63.549,63.7219,195681.0
2022-02-22 13:20:00,66.31,66.61,66.31,66.42,78032.0,63.7123,64.0006,63.7123,63.818,78032.0
2022-02-22 13:30:00,66.41,66.56,66.14,66.22,97324.0,63.8084,63.9525,63.549,63.6259,97324.0
2022-02-22 13:40:00,66.24,66.43,65.85,65.87,137380.0,63.6451,63.8276,63.2704,63.2896,137380.0
2022-02-22 13:50:00,65.87,65.9,65.51,65.83,109465.0,63.2896,63.3184,62.9437,63.2511,109465.0
2022-02-22 14:00:00,65.82,65.82,65.19,65.26,174186.0,63.2415,63.2415,62.6362,62.7035,174186.0
2022-02-22 14:10:00,65.27,65.72,65.11,65.67,146408.0,62.7131,63.1454,62.5593,63.0974,146408.0
2022-02-22 14:20:00,65.7,66.27,65.14,66.01,343246.0,63.1262,63.6739,62.5882,63.4241,343246.0
2022-02-22 14:30:00,65.99,66.44,65.7,66.08,261259.0,63.4049,63.8372,63.1262,63.4913,261259.0
2022-02-22 14:40:00,66.13,66.8,65.71,66.78,209321.0,63.5394,64.1831,63.1358,64.1639,209321.0
2022-02-22 14:50:00,66.8,67.35,66.62,67.02,348201.0,64.1831,64.7116,64.0102,64.3945,348201.0
2022-02-22 15:00:00,67.02,67.78,67.02,67.27,244327.0,64.3945,65.1247,64.3945,64.6347,244327.0
2022-02-22 15:10:00,67.28,67.76,67.17,67.24,229248.0,64.6443,65.1055,64.5386,64.6059,229248.0
2022-02-22 15:20:00,67.21,67.57,66.89,67.32,161076.0,64.5771,64.923,64.2696,64.6828,161076.0
2022-02-22 15:30:00,67.31,67.4,66.94,67.36,177642.0,64.6732,64.7596,64.3177,64.7212,177642.0
2022-02-22 15:40:00,67.38,67.42,66.43,66.49,210629.0,64.7404,64.7789,63.8276,63.8853,210629.0
2022-02-22 15:50:00,66.47,66.59,65.87,66.52,435595.0,63.8661,63.9814,63.2896,63.9141,435595.0
2022-02-23 09:30:00,67.88,67.92,67.35,67.66,307431.0,65.2208,65.2593,64.7116,65.0094,307431.0
2022-02-23 09:40:00,67.71,67.84,67.42,67.59,261533.0,65.0575,65.1824,64.7789,64.9422,261533.0
2022-02-23 09:50:00,67.58,67.59,66.99,67.0,262165.0,64.9326,64.9422,64.3657,64.3753,262165.0
2022-02-23 10:00:00,66.99,67.0,66.4,66.5,270301.0,64.3657,64.3753,63.7988,63.8949,270301.0
2022-02-23 10:10:00,66.5,66.61,66.28,66.41,196566.0,63.8949,64.0006,63.6835,63.8084,196566.0
2022-02-23 10:20:00,66.37,66.59,65.83,65.95,213962.0,63.77,63.9814,63.2511,63.3664,213962.0
2022-02-23 10:30:00,65.91,66.46,65.73,66.26,188174.0,63.328,63.8565,63.1551,63.6643,188174.0
2022-02-23 10:40:00,66.24,66.3,65.96,66.05,188305.0,63.6451,63.7027,63.376,63.4625,188305.0
2022-02-23 10:50:00,66.04,66.36,65.97,66.16,192937.0,63.4529,63.7604,63.3857,63.5682,192937.0
2022-02-23 11:00:00,66.16,66.29,65.64,65.75,206634.0,63.5682,63.6931,63.0686,63.1743,206634.0
2022-02-23 11:10:00,65.74,65.9,65.63,65.87,98581.0,63.1647,63.3184,63.059,63.2896,98581.0
2022-02-23 11:20:00,65.86,66.03,65.78,65.84,85208.0,63.28,63.4433,63.2031,63.2607,85208.0
2022-02-23 11:30:00,65.83,66.23,65.68,66.02,124624.0,63.2511,63.6355,63.107,63.4337,124624.0
2022-02-23 11:40:00,66.03,66.27,65.84,66.26,119268.0,63.4433,63.6739,63.2607,63.6643,119268.0
2022-02-23 11:50:00,66.26,66.59,66.16,66.51,120934.0,63.6643,63.9814,63.5682,63.9045,120934.0
2022-02-23 12:00:00,66.52,66.53,66.22,66.5,84594.0,63.9141,63.9237,63.6259,63.8949,84594.0
2022-02-23 12:10:00,66.5,66.94,66.34,66.9,118471.0,63.8949,64.3177,63.7412,64.2792,118471.0
2022-02-23 12:20:00,66.87,67.01,66.83,66.98,77616.0,64.2504,64.3849,64.212,64.3561,77616.0
2022-02-23 12:30:00,66.99,67.04,66.57,66.62,58489.0,64.3657,64.4137,63.9621,64.0102,58489.0
2022-02-23 12:40:00,66.64,66.78,66.52,66.52,41357.0,64.0294,64.1639,63.9141,63.9141,41357.0
2022-02-23 12:50:00,66.56,66.57,66.12,66.28,88709.0,63.9525,63.9621,63.5298,63.6835,88709.0
2022-02-23 13:00:00,66.26,66.26,65.78,65.92,60935.0,63.6643,63.6643,63.2031,63.3376,60935.0
2022-02-23 13:10:00,65.91,65.94,65.29,65.58,113145.0,63.328,63.3568,62.7323,63.0109,113145.0
2022-02-23 13:20:00,65.55,65.61,65.24,65.28,110201.0,62.9821,63.0398,62.6843,62.7227,110201.0
2022-02-23 13:30:00,65.28,65.45,64.95,65.4,141116.0,62.7227,62.886,62.4056,62.838,141116.0
2022-02-23 13:40:00,65.39,65.86,65.32,65.76,97977.0,62.8284,63.28,62.7611,63.1839,97977.0
2022-02-23 13:50:00,65.74,65.75,65.19,65.41,87705.0,63.1647,63.1743,62.6362,62.8476,87705.0
2022-02-23 14:00:00,65.39,65.56,64.99,65.29,115354.0,62.8284,62.9917,62.444,62.7323,115354.0
2022-02-23 14:10:00,65.3,65.49,64.92,65.2,108653.0,62.7419,62.9245,62.3768,62.6458,108653.0
2022-02-23 14:20:00,65.2,65.33,64.62,64.69,139967.0,62.6458,62.7707,62.0885,62.1558,139967.0
2022-02-23 14:30:00,64.76,64.85,64.57,64.69,102850.0,62.2231,62.3095,62.0405,62.1558,102850.0
2022-02-23 14:40:00,64.65,64.68,64.09,64.45,167533.0,62.1174,62.1462,61.5793,61.9252,167533.0
2022-02-23 14:50:00,64.41,64.56,64.2,64.33,100852.0,61.8868,62.0309,61.685,61.8099,100852.0
2022-02-23 15:00:00,64.28,64.39,63.87,63.96,194578.0,61.7619,61.8676,61.3679,61.4544,194578.0
2022-02-23 15:10:00,64.01,64.35,63.82,64.06,104936.0,61.5024,61.8291,61.3199,61.5505,104936.0
2022-02-23 15:20:00,64.06,64.57,63.97,64.47,124756.0,61.5505,62.0405,61.464,61.9444,124756.0
2022-02-23 15:30:00,64.42,64.52,63.91,63.92,180559.0,61.8964,61.9925,61.4064,61.416,180559.0
2022-02-23 15:40:00,63.92,64.12,63.67,63.68,318591.0,61.416,61.6081,61.1758,61.1854,318591.0
2022-02-23 15:50:00,63.67,63.95,63.51,63.87,398443.0,61.1758,61.4448,61.022,61.3679,398443.0
2022-02-24 09:30:00,58.93,59.77,58.79,59.49,723875.0,56.6214,57.4285,56.4869,57.1595,723875.0
2022-02-24 09:40:00,59.48,59.86,58.89,59.83,590334.0,57.1499,57.515,56.583,57.4862,590334.0
2022-02-24 09:50:00,59.82,60.21,59.57,60.11,663743.0,57.4766,57.8513,57.2364,57.7552,663743.0
2022-02-24 10:00:00,60.08,60.1,59.17,59.62,559052.0,57.7264,57.7456,56.852,57.2844,559052.0
2022-02-24 10:10:00,59.61,60.57,59.4,60.56,590399.0,57.2748,58.1972,57.073,58.1876,590399.0
2022-02-24 10:20:00,60.55,60.89,59.55,59.7,534226.0,58.178,58.5047,57.2172,57.3613,534226.0
2022-02-24 10:30:00,59.67,60.3,59.44,59.85,498321.0,57.3325,57.9378,57.1115,57.5054,498321.0
2022-02-24 10:40:00,59.84,60.35,59.45,60.17,470385.0,57.4958,57.9858,57.1211,57.8129,470385.0
2022-02-24 10:50:00,60.16,60.57,59.96,60.26,468953.0,57.8033,58.1972,57.6111,57.8993,468953.0
2022-02-24 11:00:00,60.26,60.83,60.04,60.77,523815.0,57.8993,58.447,57.688,58.3894,523815.0
2022-02-24 11:10:00,60.79,61.1,60.45,60.98,359062.0,58.4086,58.7064,58.0819,58.5911,359062.0
2022-02-24 11:20:00,61.01,61.06,60.31,60.39,408672.0,58.62,58.668,57.9474,58.0242,408672.0
2022-02-24 11:30:00,60.38,60.63,60.11,60.52,430406.0,58.0146,58.2548,57.7552,58.1492,430406.0
2022-02-24 11:40:00,60.53,60.53,59.67,59.99,217367.0,58.1588,58.1588,57.3325,57.6399,217367.0
2022-02-24 11:50:00,59.99,60.61,59.87,60.6,296284.0,57.6399,58.2356,57.5246,58.226,296284.0
2022-02-24 12:00:00,60.59,60.71,60.26,60.28,202347.0,58.2164,58.3317,57.8993,57.9186,202347.0
2022-02-24 12:10:00,60.29,60.43,59.63,59.84,201895.0,57.9282,58.0627,57.294,57.4958,201895.0
2022-02-24 12:20:00,59.84,59.89,59.38,59.85,290874.0,57.4958,57.5438,57.0538,57.5054,290874.0
2022-02-24 12:30:00,59.84,60.2,59.42,60.07,341039.0,57.4958,57.8417,57.0922,57.7168,341039.0
2022-02-24 12:40:00,60.06,60.32,59.97,60.02,261192.0,57.7072,57.957,57.6207,57.6687,261192.0
2022-02-24 12:50:00,60.04,60.23,59.63,59.65,248644.0,57.688,57.8705,57.294,57.3132,248644.0
2022-02-24 13:00:00,59.65,60.09,59.4,60.07,250077.0,57.3132,57.736,57.073,57.7168,250077.0
2022-02-24 13:10:00,60.06,60.24,59.78,60.18,221681.0,57.7072,57.8801,57.4381,57.8225,221681.0
2022-02-24 13:20:00,60.15,60.29,59.59,59.64,242825.0,57.7937,57.9282,57.2556,57.3036,242825.0
2022-02-24 13:30:00,59.65,60.33,59.6,60.27,336854.0,57.3132,57.9666,57.2652,57.9089,336854.0
2022-02-24 13:40:00,60.29,61.37,59.9,61.34,510665.0,57.9282,58.9659,57.5534,58.937,510665.0
2022-02-24 13:50:00,61.35,61.55,60.42,60.54,556909.0,58.9466,59.1388,58.0531,58.1684,556909.0
2022-02-24 14:00:00,60.53,60.98,60.21,60.27,557009.0,58.1588,58.5911,57.8513,57.9089,557009.0
2022-02-24 14:10:00,60.3,61.32,60.3,61.28,457002.0,57.9378,58.9178,57.9378,58.8794,457002.0
2022-02-24 14:20:00,61.3,61.47,61.14,61.45,334091.0,58.8986,59.0619,58.7449,59.0427,334091.0
2022-02-24 14:30:00,61.42,62.59,61.38,62.42,558197.0,59.0139,60.1381,58.9755,59.9747,558197.0
2022-02-24 14:40:00,62.45,62.59,62.01,62.57,374062.0,60.0035,60.1381,59.5808,60.1188,374062.0
2022-02-24 14:50:00,62.56,62.71,62.26,62.54,327975.0,60.1092,60.2534,59.821,60.09,327975.0
2022-02-24 15:00:00,62.53,63.04,62.37,62.86,280659.0,60.0804,60.5704,59.9267,60.3975,280659.0
2022-02-24 15:10:00,62.8,63.08,62.7,62.88,283070.0,60.3398,60.6089,60.2438,60.4167,283070.0
2022-02-24 15:20:00,62.89,62.92,62.33,62.38,201979.0,60.4263,60.4551,59.8882,59.9363,201979.0
2022-02-24 15:30:00,62.35,63.86,62.32,63.74,315954.0,59.9075,61.3583,59.8786,61.243,315954.0
2022-02-24 15:40:00,63.77,63.86,63.34,63.58,270424.0,61.2718,61.3583,60.8587,61.0893,270424.0
2022-02-24 15:50:00,63.59,64.61,63.57,64.38,611742.0,61.0989,62.0789,61.0797,61.8579,611742.0
2022-02-25 09:30:00,65.17,66.21,64.95,66.09,647023.0,62.617,63.6163,62.4056,63.501,647023.0
2022-02-25 09:40:00,66.06,66.34,65.39,65.72,631061.0,63.4721,63.7412,62.8284,63.1454,631061.0
2022-02-25 09:50:00,65.71,65.8,64.93,65.04,419449.0,63.1358,63.2223,62.3864,62.4921,419449.0
2022-02-25 10:00:00,65.06,65.92,64.8,65.81,494027.0,62.5113,63.3376,62.2615,63.2319,494027.0
2022-02-25 10:10:00,65.78,66.15,65.51,66.12,542029.0,63.2031,63.5586,62.9437,63.5298,542029.0
2022-02-25 10:20:00,66.11,66.66,65.79,66.53,603799.0,63.5202,64.0486,63.2127,63.9237,603799.0
2022-02-25 10:30:00,66.5,66.61,65.96,66.2,322341.0,63.8949,64.0006,63.376,63.6066,322341.0
2022-02-25 10:40:00,66.22,67.01,66.22,66.99,351678.0,63.6259,64.3849,63.6259,64.3657,351678.0
2022-02-25 10:50:00,66.97,67.24,66.74,67.0,383152.0,64.3465,64.6059,64.1255,64.3753,383152.0
2022-02-25 11:00:00,66.99,67.44,66.72,67.42,478046.0,64.3657,64.7981,64.1063,64.7789,478046.0
2022-02-25 11:10:00,67.44,68.1,67.35,67.86,393172.0,64.7981,65.4322,64.7116,65.2016,393172.0
2022-02-25 11:20:00,67.86,68.01,67.7,67.84,272932.0,65.2016,65.3457,65.0479,65.1824,272932.0
2022-02-25 11:30:00,67.85,67.96,67.59,67.76,296722.0,65.192,65.2977,64.9422,65.1055,296722.0
2022-02-25 11:40:00,67.77,67.89,67.6,67.86,194148.0,65.1151,65.2304,64.9518,65.2016,194148.0
2022-02-25 11:50:00,67.88,68.49,67.79,68.43,257817.0,65.2208,65.8069,65.1344,65.7493,257817.0
2022-02-25 12:00:00,68.45,68.64,68.16,68.19,221214.0,65.7685,65.9511,65.4899,65.5187,221214.0
2022-02-25 12:10:00,68.19,68.42,68.14,68.39,199241.0,65.5187,65.7397,65.4706,65.7109,199241.0
2022-02-25 12:20:00,68.39,68.69,68.22,68.68,121919.0,65.7109,65.9991,65.5475,65.9895,121919.0
2022-02-25 12:30:00,68.68,68.99,68.67,68.85,224573.0,65.9895,66.2873,65.9799,66.1528,224573.0
2022-02-25 12:40:00,68.88,68.99,68.82,68.83,141979.0,66.1817,66.2873,66.124,66.1336,141979.0
2022-02-25 12:50:00,68.81,68.83,68.43,68.63,279544.0,66.1144,66.1336,65.7493,65.9415,279544.0
2022-02-25 13:00:00,68.64,68.87,68.46,68.5,228047.0,65.9511,66.172,65.7781,65.8165,228047.0
2022-02-25 13:10:00,68.51,68.84,68.26,68.8,233395.0,65.8262,66.1432,65.5859,66.1048,233395.0
2022-02-25 13:20:00,68.82,69.05,68.62,68.91,206441.0,66.124,66.345,65.9318,66.2105,206441.0
2022-02-25 13:30:00,68.92,69.13,68.72,68.94,198501.0,66.2201,66.4219,66.0279,66.2393,198501.0
2022-02-25 13:40:00,68.98,69.42,68.97,69.34,198790.0,66.2777,66.7005,66.2681,66.6236,198790.0
2022-02-25 13:50:00,69.34,69.38,68.77,68.96,274223.0,66.6236,66.6621,66.076,66.2585,274223.0
2022-02-25 14:00:00,68.97,69.24,68.59,68.93,296692.0,66.2681,66.5276,65.903,66.2297,296692.0
2022-02-25 14:10:00,68.92,69.0,68.69,68.78,215188.0,66.2201,66.297,65.9991,66.0856,215188.0
2022-02-25 14:20:00,68.77,69.16,68.73,69.06,205317.0,66.076,66.4507,66.0375,66.3546,205317.0
2022-02-25 14:30:00,69.03,69.19,68.47,68.61,251989.0,66.3258,66.4795,65.7877,65.9222,251989.0
2022-02-25 14:40:00,68.58,68.77,68.4,68.54,187840.0,65.8934,66.076,65.7205,65.855,187840.0
2022-02-25 14:50:00,68.54,68.84,68.18,68.58,288998.0,65.855,66.1432,65.5091,65.8934,288998.0
2022-02-25 15:00:00,68.61,68.61,68.21,68.5,195175.0,65.9222,65.9222,65.5379,65.8165,195175.0
2022-02-25 15:10:00,68.52,68.82,68.29,68.82,158492.0,65.8358,66.124,65.6148,66.124,158492.0
2022-02-25 15:20:00,68.82,69.18,68.76,68.83,270701.0,66.124,66.4699,66.0664,66.1336,270701.0
2022-02-25 15:30:00,68.85,69.14,68.53,68.86,303683.0,66.1528,66.4315,65.8454,66.1624,303683.0
2022-02-25 15:40:00,68.84,69.2,68.74,68.98,361613.0,66.1432,66.4891,66.0471,66.2777,361613.0
2022-02-25 15:50:00,68.97,69.29,68.87,69.18,489271.0,66.2681,66.5756,66.172,66.4699,489271.0
2022-02-28 09:30:00,66.31,67.04,66.05,66.92,506101.0,63.7123,64.4137,63.4625,64.2984,506101.0
2022-02-28 09:40:00,66.9,67.01,66.35,66.71,455626.0,64.2792,64.3849,63.7508,64.0967,455626.0
2022-02-28 09:50:00,66.74,67.19,66.62,66.96,320274.0,64.1255,64.5579,64.0102,64.3369,320274.0
2022-02-28 10:00:00,66.98,67.07,66.29,66.48,269334.0,64.3561,64.4426,63.6931,63.8757,269334.0
2022-02-28 10:10:00,66.47,66.61,65.95,66.08,313866.0,63.8661,64.0006,63.3664,63.4913,313866.0
2022-02-28 10:20:00,66.1,66.68,66.08,66.44,293655.0,63.5106,64.0678,63.4913,63.8372,293655.0
2022-02-28 10:30:00,66.4,67.39,66.37,67.36,284768.0,63.7988,64.75,63.77,64.7212,284768.0
2022-02-28 10:40:00,67.41,67.68,67.29,67.5,329260.0,64.7692,65.0287,64.6539,64.8557,329260.0
2022-02-28 10:50:00,67.51,67.87,67.38,67.76,277626.0,64.8653,65.2112,64.7404,65.1055,277626.0
2022-02-28 11:00:00,67.77,68.0,67.59,67.74,271379.0,65.1151,65.3361,64.9422,65.0863,271379.0
2022-02-28 11:10:00,67.76,68.17,67.57,68.01,250154.0,65.1055,65.4995,64.923,65.3457,250154.0
2022-02-28 11:20:00,68.0,68.59,67.99,68.48,246068.0,65.3361,65.903,65.3265,65.7973,246068.0
2022-02-28 11:30:00,68.5,68.69,68.14,68.18,189701.0,65.8165,65.9991,65.4706,65.5091,189701.0
2022-02-28 11:40:00,68.2,68.29,67.81,67.95,175919.0,65.5283,65.6148,65.1536,65.2881,175919.0
2022-02-28 11:50:00,67.96,68.53,67.82,68.46,171448.0,65.2977,65.8454,65.1632,65.7781,171448.0
2022-02-28 12:00:00,68.41,68.6,67.64,67.7,236540.0,65.7301,65.9126,64.9902,65.0479,236540.0
2022-02-28 12:10:00,67.71,67.73,67.18,67.55,218976.0,65.0575,65.0767,64.5483,64.9038,218976.0
2022-02-28 12:20:00,67.5,67.62,67.2,67.46,130306.0,64.8557,64.971,64.5675,64.8173,130306.0
2022-02-28 12:30:00,67.46,67.54,67.1,67.12,192026.0,64.8173,64.8942,64.4714,64.4906,192026.0
2022-02-28 12:40:00,67.15,67.21,66.73,67.01,173541.0,64.5194,64.5771,64.1159,64.3849,173541.0
2022-02-28 12:50:00,67.03,67.06,66.64,66.95,161067.0,64.4041,64.433,64.0294,64.3273,161067.0
2022-02-28 13:00:00,66.94,67.54,66.89,67.51,142015.0,64.3177,64.8942,64.2696,64.8653,142015.0
2022-02-28 13:10:00,67.51,67.69,66.9,66.99,151319.0,64.8653,65.0383,64.2792,64.3657,151319.0
2022-02-28 13:20:00,66.93,67.09,66.63,66.94,197601.0,64.308,64.4618,64.0198,64.3177,197601.0
2022-02-28 13:30:00,66.9,67.08,66.66,67.0,126455.0,64.2792,64.4522,64.0486,64.3753,126455.0
2022-02-28 13:40:00,67.0,67.21,66.7,67.05,94688.0,64.3753,64.5771,64.0871,64.4233,94688.0
2022-02-28 13:50:00,67.04,67.48,67.04,67.33,186962.0,64.4137,64.8365,64.4137,64.6924,186962.0
2022-02-28 14:00:00,67.3,67.3,65.83,65.87,323578.0,64.6636,64.6636,63.2511,63.2896,323578.0
2022-02-28 14:10:00,65.88,66.2,65.63,66.15,309693.0,63.2992,63.6066,63.059,63.5586,309693.0
2022-02-28 14:20:00,66.19,66.2,65.73,65.85,168604.0,63.597,63.6066,63.1551,63.2704,168604.0
2022-02-28 14:30:00,65.88,66.21,65.67,65.91,157057.0,63.2992,63.6163,63.0974,63.328,157057.0
2022-02-28 14:40:00,65.92,66.62,65.87,66.33,207466.0,63.3376,64.0102,63.2896,63.7316,207466.0
2022-02-28 14:50:00,66.32,66.74,66.25,66.55,206373.0,63.7219,64.1255,63.6547,63.9429,206373.0
2022-02-28 15:00:00,66.52,66.63,66.02,66.55,182055.0,63.9141,64.0198,63.4337,63.9429,182055.0
2022-02-28 15:10:00,66.51,66.72,66.12,66.61,143576.0,63.9045,64.1063,63.5298,64.0006,143576.0
2022-02-28 15:20:00,66.62,67.2,66.61,66.91,219430.0,64.0102,64.5675,64.0006,64.2888,219430.0
2022-02-28 15:30:00,66.82,66.83,66.06,66.26,219992.0,64.2024,64.212,63.4721,63.6643,219992.0
2022-02-28 15:40:00,66.3,67.69,66.3,67.53,355534.0,63.7027,65.0383,63.7027,64.8845,355534.0
2022-02-28 15:50:00,67.59,68.38,67.46,68.28,452235.0,64.9422,65.7012,64.8173,65.6052,452235.0
2022-03-01 09:30:00,67.17,68.2,67.15,67.87,385731.0,64.5386,65.5283,64.5194,65.2112,385731.0
2022-03-01 09:40:00,67.88,67.95,67.26,67.74,245429.0,65.2208,65.2881,64.6251,65.0863,245429.0
2022-03-01 09:50:00,67.76,67.8,66.73,66.91,410869.0,65.1055,65.144,64.1159,64.2888,410869.0
2022-03-01 10:00:00,66.95,67.51,66.44,66.47,395087.0,64.3273,64.8653,63.8372,63.8661,395087.0
2022-03-01 10:10:00,66.43,66.68,66.15,66.55,292914.0,63.8276,64.0678,63.5586,63.9429,292914.0
2022-03-01 10:20:00,66.58,66.87,66.04,66.37,288600.0,63.9718,64.2504,63.4529,63.77,288600.0
2022-03-01 10:30:00,66.37,66.48,65.78,65.84,288497.0,63.77,63.8757,63.2031,63.2607,288497.0
2022-03-01 10:40:00,65.82,65.82,65.3,65.67,319684.0,63.2415,63.2415,62.7419,63.0974,319684.0
2022-03-01 10:50:00,65.69,65.98,65.49,65.57,282872.0,63.1166,63.3953,62.9245,63.0013,282872.0
2022-03-01 11:00:00,65.55,66.11,65.47,65.69,209416.0,62.9821,63.5202,62.9052,63.1166,209416.0
2022-03-01 11:10:00,65.74,66.2,65.63,65.67,156216.0,63.1647,63.6066,63.059,63.0974,156216.0
2022-03-01 11:20:00,65.68,65.97,65.49,65.67,149663.0,63.107,63.3857,62.9245,63.0974,149663.0
2022-03-01 11:30:00,65.68,65.69,64.73,64.89,356353.0,63.107,63.1166,62.1942,62.348,356353.0
2022-03-01 11:40:00,64.9,65.03,64.14,64.38,312094.0,62.3576,62.4825,61.6273,61.8579,312094.0
2022-03-01 11:50:00,64.4,64.46,63.93,64.25,283487.0,61.8772,61.9348,61.4256,61.733,283487.0
2022-03-01 12:00:00,64.24,64.34,63.89,63.97,211448.0,61.7234,61.8195,61.3871,61.464,211448.0
2022-03-01 12:10:00,63.97,64.72,63.73,64.57,257275.0,61.464,62.1846,61.2334,62.0405,257275.0
2022-03-01 12:20:00,64.6,64.61,64.25,64.51,151259.0,62.0693,62.0789,61.733,61.9828,151259.0
2022-03-01 12:30:00,64.45,64.83,64.37,64.49,153927.0,61.9252,62.2903,61.8483,61.9636,153927.0
2022-03-01 12:40:00,64.51,65.08,64.51,64.95,180857.0,61.9828,62.5305,61.9828,62.4056,180857.0
2022-03-01 12:50:00,64.93,65.06,64.7,64.94,122542.0,62.3864,62.5113,62.1654,62.396,122542.0
2022-03-01 13:00:00,64.9,65.18,64.57,64.74,125835.0,62.3576,62.6266,62.0405,62.2038,125835.0
2022-03-01 13:10:00,64.72,64.76,64.08,64.22,143939.0,62.1846,62.2231,61.5697,61.7042,143939.0
2022-03-01 13:20:00,64.21,64.33,63.64,63.66,146792.0,61.6946,61.8099,61.1469,61.1661,146792.0
2022-03-01 13:30:00,63.63,64.19,63.57,64.18,237605.0,61.1373,61.6754,61.0797,61.6658,237605.0
2022-03-01 13:40:00,64.19,64.27,63.79,63.97,159364.0,61.6754,61.7523,61.2911,61.464,159364.0
2022-03-01 13:50:00,63.95,64.22,63.89,64.06,156083.0,61.4448,61.7042,61.3871,61.5505,156083.0
2022-03-01 14:00:00,64.07,64.24,63.73,64.03,231622.0,61.5601,61.7234,61.2334,61.5217,231622.0
2022-03-01 14:10:00,64.05,64.33,63.68,64.27,248959.0,61.5409,61.8099,61.1854,61.7523,248959.0
2022-03-01 14:20:00,64.27,64.81,64.17,64.72,209919.0,61.7523,62.2711,61.6562,62.1846,209919.0
2022-03-01 14:30:00,64.71,65.08,64.49,65.05,170970.0,62.175,62.5305,61.9636,62.5017,170970.0
2022-03-01 14:40:00,65.03,65.16,64.74,64.87,237299.0,62.4825,62.6074,62.2038,62.3287,237299.0
2022-03-01 14:50:00,64.85,64.85,64.31,64.44,251802.0,62.3095,62.3095,61.7907,61.9156,251802.0
2022-03-01 15:00:00,64.47,65.56,64.35,65.3,394970.0,61.9444,62.9917,61.8291,62.7419,394970.0
2022-03-01 15:10:00,65.33,65.33,64.64,64.68,196033.0,62.7707,62.7707,62.1078,62.1462,196033.0
2022-03-01 15:20:00,64.73,64.92,64.44,64.5,187073.0,62.1942,62.3768,61.9156,61.9732,187073.0
2022-03-01 15:30:00,64.47,64.83,64.15,64.62,246232.0,61.9444,62.2903,61.637,62.0885,246232.0
2022-03-01 15:40:00,64.59,64.84,63.77,63.81,252933.0,62.0597,62.2999,61.2718,61.3103,252933.0
2022-03-01 15:50:00,63.76,64.86,63.63,64.74,416266.0,61.2622,62.3191,61.1373,62.2038,416266.0
2022-03-02 09:30:00,65.89,66.06,65.55,65.75,450807.0,63.3088,63.4721,62.9821,63.1743,450807.0
2022-03-02 09:40:00,65.78,66.72,65.74,66.49,646493.0,63.2031,64.1063,63.1647,63.8853,646493.0
2022-03-02 09:50:00,66.47,66.67,66.09,66.39,317795.0,63.8661,64.0582,63.501,63.7892,317795.0
2022-03-02 10:00:00,66.39,67.01,65.84,65.97,437913.0,63.7892,64.3849,63.2607,63.3857,437913.0
2022-03-02 10:10:00,65.98,66.15,65.73,66.05,286982.0,63.3953,63.5586,63.1551,63.4625,286982.0
2022-03-02 10:20:00,66.0,67.02,65.75,66.7,487049.0,63.4145,64.3945,63.1743,64.0871,487049.0
2022-03-02 10:30:00,66.68,67.36,66.26,67.2,573291.0,64.0678,64.7212,63.6643,64.5675,573291.0
2022-03-02 10:40:00,67.22,67.31,66.83,67.23,255279.0,64.5867,64.6732,64.212,64.5963,255279.0
2022-03-02 10:50:00,67.24,67.3,66.6,67.11,235632.0,64.6059,64.6636,63.991,64.481,235632.0
2022-03-02 11:00:00,67.13,68.0,66.76,67.89,494249.0,64.5002,65.3361,64.1447,65.2304,494249.0
2022-03-02 11:10:00,67.88,68.17,67.76,67.89,192489.0,65.2208,65.4995,65.1055,65.2304,192489.0
2022-03-02 11:20:00,67.93,68.26,67.63,67.95,118955.0,65.2689,65.5859,64.9806,65.2881,118955.0
2022-03-02 11:30:00,67.97,68.53,67.86,68.04,266229.0,65.3073,65.8454,65.2016,65.3746,266229.0
2022-03-02 11:40:00,68.02,68.16,67.62,67.73,125798.0,65.3553,65.4899,64.971,65.0767,125798.0
2022-03-02 11:50:00,67.75,68.06,67.68,68.01,75587.0,65.0959,65.3938,65.0287,65.3457,75587.0
2022-03-02 12:00:00,68.02,68.14,67.75,68.08,102803.0,65.3553,65.4706,65.0959,65.413,102803.0
2022-03-02 12:10:00,68.08,68.34,68.02,68.22,113245.0,65.413,65.6628,65.3553,65.5475,113245.0
2022-03-02 12:20:00,68.19,68.26,67.79,68.15,80305.0,65.5187,65.5859,65.1344,65.4803,80305.0
2022-03-02 12:30:00,68.19,68.46,68.13,68.41,91371.0,65.5187,65.7781,65.461,65.7301,91371.0
2022-03-02 12:40:00,68.38,68.44,68.19,68.33,76021.0,65.7012,65.7589,65.5187,65.6532,76021.0
2022-03-02 12:50:00,68.31,68.37,68.06,68.32,63743.0,65.634,65.6916,65.3938,65.6436,63743.0
2022-03-02 13:00:00,68.36,68.7,68.33,68.58,100761.0,65.682,66.0087,65.6532,65.8934,100761.0
2022-03-02 13:10:00,68.55,68.66,68.41,68.43,64686.0,65.8646,65.9703,65.7301,65.7493,64686.0
2022-03-02 13:20:00,68.46,68.56,68.33,68.48,47381.0,65.7781,65.8742,65.6532,65.7973,47381.0
2022-03-02 13:30:00,68.48,68.82,68.48,68.77,59914.0,65.7973,66.124,65.7973,66.076,59914.0
2022-03-02 13:40:00,68.77,68.78,68.41,68.47,93353.0,66.076,66.0856,65.7301,65.7877,93353.0
2022-03-02 13:50:00,68.5,68.79,68.5,68.67,102795.0,65.8165,66.0952,65.8165,65.9799,102795.0
2022-03-02 14:00:00,68.69,68.88,68.53,68.79,63854.0,65.9991,66.1817,65.8454,66.0952,63854.0
2022-03-02 14:10:00,68.76,68.9,68.67,68.73,47180.0,66.0664,66.2009,65.9799,66.0375,47180.0
2022-03-02 14:20:00,68.79,68.85,68.21,68.42,135416.0,66.0952,66.1528,65.5379,65.7397,135416.0
2022-03-02 14:30:00,68.43,68.59,68.24,68.55,94291.0,65.7493,65.903,65.5667,65.8646,94291.0
2022-03-02 14:40:00,68.56,68.73,68.41,68.51,76054.0,65.8742,66.0375,65.7301,65.8262,76054.0
2022-03-02 14:50:00,68.56,68.69,68.01,68.15,135229.0,65.8742,65.9991,65.3457,65.4803,135229.0
2022-03-02 15:00:00,68.15,68.52,68.09,68.29,117730.0,65.4803,65.8358,65.4226,65.6148,117730.0
2022-03-02 15:10:00,68.25,68.37,67.94,68.24,125339.0,65.5763,65.6916,65.2785,65.5667,125339.0
2022-03-02 15:20:00,68.21,68.42,67.99,68.4,77724.0,65.5379,65.7397,65.3265,65.7205,77724.0
2022-03-02 15:30:00,68.41,68.63,68.35,68.44,129382.0,65.7301,65.9415,65.6724,65.7589,129382.0
2022-03-02 15:40:00,68.43,68.69,68.31,68.61,132780.0,65.7493,65.9991,65.634,65.9222,132780.0
2022-03-02 15:50:00,68.62,68.79,67.98,68.09,296085.0,65.9318,66.0952,65.3169,65.4226,296085.0
2022-03-03 09:30:00,69.1,69.68,69.02,69.23,368478.0,66.393,66.9503,66.3162,66.5179,368478.0
2022-03-03 09:40:00,69.24,69.91,69.11,69.23,369401.0,66.5276,67.1713,66.4026,66.5179,369401.0
2022-03-03 09:50:00,69.24,69.48,68.98,69.29,238657.0,66.5276,66.7582,66.2777,66.5756,238657.0
2022-03-03 10:00:00,69.28,69.43,68.67,68.9,197592.0,66.566,66.7101,65.9799,66.2009,197592.0
2022-03-03 10:10:00,68.9,69.05,68.59,68.77,165262.0,66.2009,66.345,65.903,66.076,165262.0
2022-03-03 10:20:00,68.79,68.81,68.23,68.54,157550.0,66.0952,66.1144,65.5571,65.855,157550.0
2022-03-03 10:30:00,68.44,68.66,67.85,67.89,198188.0,65.7589,65.9703,65.192,65.2304,198188.0
2022-03-03 10:40:00,67.9,68.06,67.53,67.77,196076.0,65.24,65.3938,64.8845,65.1151,196076.0
2022-03-03 10:50:00,67.74,67.77,67.22,67.26,131909.0,65.0863,65.1151,64.5867,64.6251,131909.0
2022-03-03 11:00:00,67.26,67.46,67.05,67.27,156932.0,64.6251,64.8173,64.4233,64.6347,156932.0
2022-03-03 11:10:00,67.27,67.27,66.66,67.04,221286.0,64.6347,64.6347,64.0486,64.4137,221286.0
2022-03-03 11:20:00,67.05,67.58,67.05,67.4,142587.0,64.4233,64.9326,64.4233,64.7596,142587.0
2022-03-03 11:30:00,67.39,67.5,67.03,67.25,94653.0,64.75,64.8557,64.4041,64.6155,94653.0
2022-03-03 11:40:00,67.27,67.64,67.19,67.41,131493.0,64.6347,64.9902,64.5579,64.7692,131493.0
2022-03-03 11:50:00,67.45,67.79,67.11,67.56,153499.0,64.8077,65.1344,64.481,64.9134,153499.0
2022-03-03 12:00:00,67.54,67.92,67.48,67.9,148699.0,64.8942,65.2593,64.8365,65.24,148699.0
2022-03-03 12:10:00,67.9,68.17,67.8,68.04,179306.0,65.24,65.4995,65.144,65.3746,179306.0
2022-03-03 12:20:00,68.0,68.05,67.42,67.51,195660.0,65.3361,65.3842,64.7789,64.8653,195660.0
2022-03-03 12:30:00,67.53,69.01,67.46,68.38,539043.0,64.8845,66.3066,64.8173,65.7012,539043.0
2022-03-03 12:40:00,68.35,68.52,68.03,68.41,182579.0,65.6724,65.8358,65.365,65.7301,182579.0
2022-03-03 12:50:00,68.39,68.61,68.17,68.5,133849.0,65.7109,65.9222,65.4995,65.8165,133849.0
2022-03-03 13:00:00,68.5,68.8,68.32,68.5,162860.0,65.8165,66.1048,65.6436,65.8165,162860.0
2022-03-03 13:10:00,68.46,68.92,68.4,68.84,126140.0,65.7781,66.2201,65.7205,66.1432,126140.0
2022-03-03 13:20:00,68.8,68.96,68.74,68.93,98011.0,66.1048,66.2585,66.0471,66.2297,98011.0
2022-03-03 13:30:00,68.92,68.92,68.34,68.54,108576.0,66.2201,66.2201,65.6628,65.855,108576.0
2022-03-03 13:40:00,68.53,68.69,68.35,68.62,99450.0,65.8454,65.9991,65.6724,65.9318,99450.0
2022-03-03 13:50:00,68.66,68.82,68.63,68.67,108098.0,65.9703,66.124,65.9415,65.9799,108098.0
2022-03-03 14:00:00,68.66,68.86,68.56,68.59,89840.0,65.9703,66.1624,65.8742,65.903,89840.0
2022-03-03 14:10:00,68.59,69.2,68.47,69.05,223134.0,65.903,66.4891,65.7877,66.345,223134.0
2022-03-03 14:20:00,69.05,69.09,68.84,68.99,113565.0,66.345,66.3834,66.1432,66.2873,113565.0
2022-03-03 14:30:00,69.01,69.02,68.61,68.64,64944.0,66.3066,66.3162,65.9222,65.9511,64944.0
2022-03-03 14:40:00,68.65,68.73,67.96,68.0,111651.0,65.9607,66.0375,65.2977,65.3361,111651.0
2022-03-03 14:50:00,68.01,68.06,67.75,67.86,88075.0,65.3457,65.3938,65.0959,65.2016,88075.0
2022-03-03 15:00:00,67.83,67.84,67.22,67.36,132939.0,65.1728,65.1824,64.5867,64.7212,132939.0
2022-03-03 15:10:00,67.36,67.91,67.29,67.78,167348.0,64.7212,65.2497,64.6539,65.1247,167348.0
2022-03-03 15:20:00,67.77,68.08,67.56,68.06,94747.0,65.1151,65.413,64.9134,65.3938,94747.0
2022-03-03 15:30:00,68.04,68.04,67.18,67.56,151812.0,65.3746,65.3746,64.5483,64.9134,151812.0
2022-03-03 15:40:00,67.57,67.57,66.89,67.25,253806.0,64.923,64.923,64.2696,64.6155,253806.0
2022-03-03 15:50:00,67.23,67.59,66.96,67.54,359914.0,64.5963,64.9422,64.3369,64.8942,359914.0
2022-03-04 09:30:00,65.43,65.67,65.03,65.35,530559.0,62.8668,63.0974,62.4825,62.7899,530559.0
2022-03-04 09:40:00,65.36,65.5,64.78,64.82,395079.0,62.7996,62.9341,62.2423,62.2807,395079.0
2022-03-04 09:50:00,64.81,65.85,64.7,65.73,411000.0,62.2711,63.2704,62.1654,63.1551,411000.0
2022-03-04 10:00:00,65.72,66.06,64.89,64.96,337214.0,63.1454,63.4721,62.348,62.4152,337214.0
2022-03-04 10:10:00,64.96,65.03,64.49,64.76,380287.0,62.4152,62.4825,61.9636,62.2231,380287.0
2022-03-04 10:20:00,64.75,65.13,64.64,65.1,238453.0,62.2134,62.5786,62.1078,62.5497,238453.0
2022-03-04 10:30:00,65.11,65.37,64.79,65.05,280896.0,62.5593,62.8092,62.2519,62.5017,280896.0
2022-03-04 10:40:00,65.05,65.05,64.52,64.62,233106.0,62.5017,62.5017,61.9925,62.0885,233106.0
2022-03-04 10:50:00,64.59,64.72,64.39,64.44,205891.0,62.0597,62.1846,61.8676,61.9156,205891.0
2022-03-04 11:00:00,64.47,64.71,64.36,64.56,154429.0,61.9444,62.175,61.8387,62.0309,154429.0
2022-03-04 11:10:00,64.57,65.02,64.33,64.85,201332.0,62.0405,62.4729,61.8099,62.3095,201332.0
2022-03-04 11:20:00,64.82,65.01,64.58,64.9,173695.0,62.2807,62.4633,62.0501,62.3576,173695.0
2022-03-04 11:30:00,64.83,65.12,64.45,65.07,177118.0,62.2903,62.569,61.9252,62.5209,177118.0
2022-03-04 11:40:00,65.05,65.28,64.9,65.16,159768.0,62.5017,62.7227,62.3576,62.6074,159768.0
2022-03-04 11:50:00,65.17,65.2,64.9,64.97,124524.0,62.617,62.6458,62.3576,62.4248,124524.0
2022-03-04 12:00:00,64.97,65.41,64.8,65.35,127011.0,62.4248,62.8476,62.2615,62.7899,127011.0
2022-03-04 12:10:00,65.36,66.26,65.36,65.95,252825.0,62.7996,63.6643,62.7996,63.3664,252825.0
2022-03-04 12:20:00,65.95,66.05,65.56,65.98,173946.0,63.3664,63.4625,62.9917,63.3953,173946.0
2022-03-04 12:30:00,65.97,66.16,65.88,66.06,153856.0,63.3857,63.5682,63.2992,63.4721,153856.0
2022-03-04 12:40:00,66.09,66.12,65.65,65.89,117906.0,63.501,63.5298,63.0782,63.3088,117906.0
2022-03-04 12:50:00,65.89,66.38,65.78,66.21,158046.0,63.3088,63.7796,63.2031,63.6163,158046.0
2022-03-04 13:00:00,66.26,66.74,66.26,66.72,245676.0,63.6643,64.1255,63.6643,64.1063,245676.0
2022-03-04 13:10:00,66.75,66.76,66.08,66.2,187978.0,64.1351,64.1447,63.4913,63.6066,187978.0
2022-03-04 13:20:00,66.25,66.44,66.08,66.11,131120.0,63.6547,63.8372,63.4913,63.5202,131120.0
2022-03-04 13:30:00,66.12,66.44,66.11,66.42,87646.0,63.5298,63.8372,63.5202,63.818,87646.0
2022-03-04 13:40:00,66.38,66.38,65.64,65.8,163832.0,63.7796,63.7796,63.0686,63.2223,163832.0
2022-03-04 13:50:00,65.77,65.98,65.46,65.5,129951.0,63.1935,63.3953,62.8956,62.9341,129951.0
2022-03-04 14:00:00,65.53,65.65,65.13,65.4,222459.0,62.9629,63.0782,62.5786,62.838,222459.0
2022-03-04 14:10:00,65.43,65.43,65.08,65.34,141231.0,62.8668,62.8668,62.5305,62.7803,141231.0
2022-03-04 14:20:00,65.36,66.08,65.28,65.83,251083.0,62.7996,63.4913,62.7227,63.2511,251083.0
2022-03-04 14:30:00,65.8,65.97,65.55,65.71,111628.0,63.2223,63.3857,62.9821,63.1358,111628.0
2022-03-04 14:40:00,65.69,65.69,65.22,65.27,103922.0,63.1166,63.1166,62.665,62.7131,103922.0
2022-03-04 14:50:00,65.27,65.55,64.99,64.99,145485.0,62.7131,62.9821,62.444,62.444,145485.0
2022-03-04 15:00:00,65.07,65.72,65.03,65.45,169298.0,62.5209,63.1454,62.4825,62.886,169298.0
2022-03-04 15:10:00,65.47,65.64,65.21,65.3,185328.0,62.9052,63.0686,62.6554,62.7419,185328.0
2022-03-04 15:20:00,65.31,65.92,65.2,65.65,261138.0,62.7515,63.3376,62.6458,63.0782,261138.0
2022-03-04 15:30:00,65.62,65.8,65.24,65.42,225996.0,63.0494,63.2223,62.6843,62.8572,225996.0
2022-03-04 15:40:00,65.47,65.95,65.37,65.55,275227.0,62.9052,63.3664,62.8092,62.9821,275227.0
2022-03-04 15:50:00,65.56,66.65,65.42,66.46,473096.0,62.9917,64.039,62.8572,63.8565,473096.0
2022-03-07 09:30:00,65.72,65.87,64.69,64.9,414045.0,63.1454,63.2896,62.1558,62.3576,414045.0
2022-03-07 09:40:00,64.91,65.19,64.34,64.47,346067.0,62.3672,62.6362,61.8195,61.9444,346067.0
2022-03-07 09:50:00,64.52,65.15,64.35,64.35,341253.0,61.9925,62.5978,61.8291,61.8291,341253.0
2022-03-07 10:00:00,64.33,64.77,64.17,64.54,215924.0,61.8099,62.2327,61.6562,62.0117,215924.0
2022-03-07 10:10:00,64.5,64.59,64.06,64.14,218173.0,61.9732,62.0597,61.5505,61.6273,218173.0
2022-03-07 10:20:00,64.13,64.53,63.89,63.94,221951.0,61.6177,62.0021,61.3871,61.4352,221951.0
2022-03-07 10:30:00,63.92,64.26,63.8,64.13,179543.0,61.416,61.7426,61.3007,61.6177,179543.0
2022-03-07 10:40:00,64.12,64.32,63.93,64.05,146651.0,61.6081,61.8003,61.4256,61.5409,146651.0
2022-03-07 10:50:00,64.05,64.19,63.6,63.83,223511.0,61.5409,61.6754,61.1085,61.3295,223511.0
2022-03-07 11:00:00,63.84,64.29,63.67,64.18,218846.0,61.3391,61.7715,61.1758,61.6658,218846.0
2022-03-07 11:10:00,64.18,64.36,63.97,64.12,129502.0,61.6658,61.8387,61.464,61.6081,129502.0
2022-03-07 11:20:00,64.11,64.3,63.96,64.05,110583.0,61.5985,61.7811,61.4544,61.5409,110583.0
2022-03-07 11:30:00,64.06,64.11,63.28,63.3,143744.0,61.5505,61.5985,60.801,60.8203,143744.0
2022-03-07 11:40:00,63.28,63.76,63.11,63.45,176706.0,60.801,61.2622,60.6377,60.9644,176706.0
2022-03-07 11:50:00,63.44,63.44,62.94,63.0,152216.0,60.9548,60.9548,60.4744,60.532,152216.0
2022-03-07 12:00:00,63.02,63.08,62.66,62.92,211145.0,60.5512,60.6089,60.2053,60.4551,211145.0
2022-03-07 12:10:00,62.99,63.19,62.73,62.82,125857.0,60.5224,60.7146,60.2726,60.3591,125857.0
2022-03-07 12:20:00,62.84,62.93,62.27,62.69,191438.0,60.3783,60.4647,59.8306,60.2341,191438.0
2022-03-07 12:30:00,62.66,62.73,62.38,62.54,192027.0,60.2053,60.2726,59.9363,60.09,192027.0
2022-03-07 12:40:00,62.57,62.98,62.52,62.85,163227.0,60.1188,60.5128,60.0708,60.3879,163227.0
2022-03-07 12:50:00,62.84,63.23,62.53,62.77,236573.0,60.3783,60.753,60.0804,60.311,236573.0
2022-03-07 13:00:00,62.73,63.36,62.71,63.05,178242.0,60.2726,60.8779,60.2534,60.58,178242.0
2022-03-07 13:10:00,63.02,63.06,62.5,62.54,125825.0,60.5512,60.5897,60.0516,60.09,125825.0
2022-03-07 13:20:00,62.5,63.14,62.46,62.96,228111.0,60.0516,60.6665,60.0132,60.4936,228111.0
2022-03-07 13:30:00,62.99,63.37,62.84,63.24,157886.0,60.5224,60.8875,60.3783,60.7626,157886.0
2022-03-07 13:40:00,63.24,63.39,62.8,62.84,102483.0,60.7626,60.9067,60.3398,60.3783,102483.0
2022-03-07 13:50:00,62.86,63.0,62.62,62.76,127084.0,60.3975,60.532,60.1669,60.3014,127084.0
2022-03-07 14:00:00,62.75,63.02,62.51,62.91,161937.0,60.2918,60.5512,60.0612,60.4455,161937.0
2022-03-07 14:10:00,62.92,63.24,62.89,63.2,152914.0,60.4551,60.7626,60.4263,60.7242,152914.0
2022-03-07 14:20:00,63.18,63.18,62.7,62.83,131237.0,60.705,60.705,60.2438,60.3687,131237.0
2022-03-07 14:30:00,62.83,62.94,62.67,62.87,90144.0,60.3687,60.4744,60.2149,60.4071,90144.0
2022-03-07 14:40:00,62.9,62.95,62.44,62.74,171651.0,60.4359,60.484,59.9939,60.2822,171651.0
2022-03-07 14:50:00,62.73,62.86,62.36,62.57,154552.0,60.2726,60.3975,59.9171,60.1188,154552.0
2022-03-07 15:00:00,62.62,62.69,62.33,62.49,156192.0,60.1669,60.2341,59.8882,60.042,156192.0
2022-03-07 15:10:00,62.48,62.53,62.06,62.24,245697.0,60.0324,60.0804,59.6288,59.8018,245697.0
2022-03-07 15:20:00,62.26,62.78,62.21,62.61,263615.0,59.821,60.3206,59.773,60.1573,263615.0
2022-03-07 15:30:00,62.59,62.59,62.11,62.11,179792.0,60.1381,60.1381,59.6769,59.6769,179792.0
2022-03-07 15:40:00,62.1,62.52,61.91,61.98,298415.0,59.6673,60.0708,59.4847,59.552,298415.0
2022-03-07 15:50:00,61.96,62.27,61.69,61.74,427334.0,59.5327,59.8306,59.2733,59.3214,427334.0
2022-03-08 09:30:00,61.8,62.56,61.43,61.47,505311.0,59.379,60.1092,59.0235,59.0619,505311.0
2022-03-08 09:40:00,61.41,62.46,61.13,62.04,501046.0,59.0043,60.0132,58.7353,59.6096,501046.0
2022-03-08 09:50:00,61.97,62.22,61.33,61.59,299668.0,59.5424,59.7826,58.9274,59.1772,299668.0
2022-03-08 10:00:00,61.59,61.59,60.44,60.5,249699.0,59.1772,59.1772,58.0723,58.1299,249699.0
2022-03-08 10:10:00,60.47,61.85,60.41,61.77,431510.0,58.1011,59.4271,58.0435,59.3502,431510.0
2022-03-08 10:20:00,61.77,61.93,60.77,60.79,183854.0,59.3502,59.5039,58.3894,58.4086,183854.0
2022-03-08 10:30:00,60.79,61.17,60.53,60.88,200342.0,58.4086,58.7737,58.1588,58.4951,200342.0
2022-03-08 10:40:00,60.86,61.36,60.77,61.31,193789.0,58.4758,58.9562,58.3894,58.9082,193789.0
2022-03-08 10:50:00,61.28,61.93,61.05,61.86,309520.0,58.8794,59.5039,58.6584,59.4367,309520.0
2022-03-08 11:00:00,61.89,61.92,61.07,61.35,288048.0,59.4655,59.4943,58.6776,58.9466,288048.0
2022-03-08 11:10:00,61.42,61.68,61.17,61.48,257095.0,59.0139,59.2637,58.7737,59.0715,257095.0
2022-03-08 11:20:00,61.52,61.59,60.81,60.96,181378.0,59.11,59.1772,58.4278,58.5719,181378.0
2022-03-08 11:30:00,60.95,60.99,60.41,60.75,260250.0,58.5623,58.6007,58.0435,58.3701,260250.0
2022-03-08 11:40:00,60.75,61.45,60.56,61.32,176865.0,58.3701,59.0427,58.1876,58.9178,176865.0
2022-03-08 11:50:00,61.29,61.85,61.17,61.59,213920.0,58.889,59.4271,58.7737,59.1772,213920.0
2022-03-08 12:00:00,61.62,62.79,61.53,62.65,290900.0,59.2061,60.3302,59.1196,60.1957,290900.0
2022-03-08 12:10:00,62.64,64.15,62.64,63.91,450245.0,60.1861,61.637,60.1861,61.4064,450245.0
2022-03-08 12:20:00,63.87,64.14,63.21,64.0,341082.0,61.3679,61.6273,60.7338,61.4928,341082.0
2022-03-08 12:30:00,63.98,64.4,63.75,64.36,261044.0,61.4736,61.8772,61.2526,61.8387,261044.0
2022-03-08 12:40:00,64.38,64.52,64.02,64.17,238703.0,61.8579,61.9925,61.512,61.6562,238703.0
2022-03-08 12:50:00,64.08,64.56,63.85,64.36,183413.0,61.5697,62.0309,61.3487,61.8387,183413.0
2022-03-08 13:00:00,64.4,65.1,64.38,65.05,195888.0,61.8772,62.5497,61.8579,62.5017,195888.0
2022-03-08 13:10:00,65.08,65.1,64.66,64.88,168806.0,62.5305,62.5497,62.127,62.3384,168806.0
2022-03-08 13:20:00,64.88,64.91,63.71,63.79,166197.0,62.3384,62.3672,61.2142,61.2911,166197.0
2022-03-08 13:30:00,63.81,63.81,62.9,63.02,224428.0,61.3103,61.3103,60.4359,60.5512,224428.0
2022-03-08 13:40:00,63.05,63.05,62.4,62.59,220542.0,60.58,60.58,59.9555,60.1381,220542.0
2022-03-08 13:50:00,62.55,62.6,61.88,61.98,220763.0,60.0996,60.1477,59.4559,59.552,220763.0
2022-03-08 14:00:00,61.97,62.34,61.32,62.13,291174.0,59.5424,59.8979,58.9178,59.6961,291174.0
2022-03-08 14:10:00,62.08,62.11,61.57,61.88,122839.0,59.648,59.6769,59.158,59.4559,122839.0
2022-03-08 14:20:00,61.88,62.52,61.48,62.43,213017.0,59.4559,60.0708,59.0715,59.9843,213017.0
2022-03-08 14:30:00,62.41,62.7,61.96,62.57,187120.0,59.9651,60.2438,59.5327,60.1188,187120.0
2022-03-08 14:40:00,62.58,63.29,62.26,63.26,183091.0,60.1285,60.8106,59.821,60.7818,183091.0
2022-03-08 14:50:00,63.22,63.34,62.62,62.88,153500.0,60.7434,60.8587,60.1669,60.4167,153500.0
2022-03-08 15:00:00,62.86,63.64,62.78,63.32,183475.0,60.3975,61.1469,60.3206,60.8395,183475.0
2022-03-08 15:10:00,63.32,63.41,62.74,62.85,129026.0,60.8395,60.9259,60.2822,60.3879,129026.0
2022-03-08 15:20:00,62.88,62.9,61.73,61.73,152603.0,60.4167,60.4359,59.3118,59.3118,152603.0
2022-03-08 15:30:00,61.78,61.82,61.09,61.68,189845.0,59.3598,59.3982,58.6968,59.2637,189845.0
2022-03-08 15:40:00,61.68,61.78,60.94,61.04,192047.0,59.2637,59.3598,58.5527,58.6488,192047.0
2022-03-08 15:50:00,61.03,61.82,60.6,60.74,265734.0,58.6392,59.3982,58.226,58.3605,265734.0
2022-03-09 09:30:00,64.32,64.41,63.75,64.06,332079.0,61.8003,61.8868,61.2526,61.5505,332079.0
2022-03-09 09:40:00,64.1,64.5,63.95,64.35,402330.0,61.5889,61.9732,61.4448,61.8291,402330.0
2022-03-09 09:50:00,64.34,64.41,63.49,63.81,294847.0,61.8195,61.8868,61.0028,61.3103,294847.0
2022-03-09 10:00:00,63.87,64.53,63.78,64.41,221484.0,61.3679,62.0021,61.2814,61.8868,221484.0
2022-03-09 10:10:00,64.4,64.62,64.13,64.23,187902.0,61.8772,62.0885,61.6177,61.7138,187902.0
2022-03-09 10:20:00,64.21,64.43,64.0,64.26,104827.0,61.6946,61.906,61.4928,61.7426,104827.0
2022-03-09 10:30:00,64.27,64.51,63.99,64.42,125268.0,61.7523,61.9828,61.4832,61.8964,125268.0
2022-03-09 10:40:00,64.41,64.53,64.25,64.5,71120.0,61.8868,62.0021,61.733,61.9732,71120.0
2022-03-09 10:50:00,64.48,64.73,64.22,64.6,106317.0,61.954,62.1942,61.7042,62.0693,106317.0
2022-03-09 11:00:00,64.68,64.69,64.16,64.32,72190.0,62.1462,62.1558,61.6466,61.8003,72190.0
2022-03-09 11:10:00,64.33,64.33,63.87,64.25,83861.0,61.8099,61.8099,61.3679,61.733,83861.0
2022-03-09 11:20:00,64.24,64.4,64.08,64.09,76514.0,61.7234,61.8772,61.5697,61.5793,76514.0
2022-03-09 11:30:00,64.1,64.76,64.1,64.49,109636.0,61.5889,62.2231,61.5889,61.9636,109636.0
2022-03-09 11:40:00,64.5,64.75,64.46,64.73,136549.0,61.9732,62.2134,61.9348,62.1942,136549.0
2022-03-09 11:50:00,64.72,64.94,64.55,64.87,87055.0,62.1846,62.396,62.0213,62.3287,87055.0
2022-03-09 12:00:00,64.89,65.03,64.69,64.78,112070.0,62.348,62.4825,62.1558,62.2423,112070.0
2022-03-09 12:10:00,64.8,64.93,64.67,64.84,84504.0,62.2615,62.3864,62.1366,62.2999,84504.0
2022-03-09 12:20:00,64.85,65.14,64.66,64.93,104716.0,62.3095,62.5882,62.127,62.3864,104716.0
2022-03-09 12:30:00,64.94,65.35,64.9,65.31,104215.0,62.396,62.7899,62.3576,62.7515,104215.0
2022-03-09 12:40:00,65.31,65.32,65.02,65.25,71028.0,62.7515,62.7611,62.4729,62.6939,71028.0
2022-03-09 12:50:00,65.21,65.29,65.07,65.28,79207.0,62.6554,62.7323,62.5209,62.7227,79207.0
2022-03-09 13:00:00,65.27,65.27,64.76,64.84,92384.0,62.7131,62.7131,62.2231,62.2999,92384.0
2022-03-09 13:10:00,64.84,65.12,64.83,64.92,82669.0,62.2999,62.569,62.2903,62.3768,82669.0
2022-03-09 13:20:00,64.93,65.11,64.87,65.05,101272.0,62.3864,62.5593,62.3287,62.5017,101272.0
2022-03-09 13:30:00,65.05,65.05,64.66,64.75,105390.0,62.5017,62.5017,62.127,62.2134,105390.0
2022-03-09 13:40:00,64.76,64.83,64.26,64.35,102615.0,62.2231,62.2903,61.7426,61.8291,102615.0
2022-03-09 13:50:00,64.33,64.55,64.25,64.34,70536.0,61.8099,62.0213,61.733,61.8195,70536.0
2022-03-09 14:00:00,64.34,64.68,64.29,64.41,76060.0,61.8195,62.1462,61.7715,61.8868,76060.0
2022-03-09 14:10:00,64.44,64.53,64.17,64.38,86166.0,61.9156,62.0021,61.6562,61.8579,86166.0
2022-03-09 14:20:00,64.39,64.56,64.33,64.5,58376.0,61.8676,62.0309,61.8099,61.9732,58376.0
2022-03-09 14:30:00,64.55,64.79,64.52,64.67,94753.0,62.0213,62.2519,61.9925,62.1366,94753.0
2022-03-09 14:40:00,64.67,64.79,64.46,64.62,75096.0,62.1366,62.2519,61.9348,62.0885,75096.0
2022-03-09 14:50:00,64.62,64.87,64.46,64.53,81510.0,62.0885,62.3287,61.9348,62.0021,81510.0
2022-03-09 15:00:00,64.57,65.01,64.54,65.0,97270.0,62.0405,62.4633,62.0117,62.4537,97270.0
2022-03-09 15:10:00,65.02,65.2,64.88,65.02,118877.0,62.4729,62.6458,62.3384,62.4729,118877.0
2022-03-09 15:20:00,65.05,65.27,64.99,65.09,105233.0,62.5017,62.7131,62.444,62.5401,105233.0
2022-03-09 15:30:00,65.09,65.44,64.99,65.0,226922.0,62.5401,62.8764,62.444,62.4537,226922.0
2022-03-09 15:40:00,65.01,65.23,64.77,64.92,188932.0,62.4633,62.6746,62.2327,62.3768,188932.0
2022-03-09 15:50:00,64.94,65.13,64.24,64.48,254460.0,62.396,62.5786,61.7234,61.954,254460.0
2022-03-10 09:30:00,62.16,62.55,62.11,62.15,209748.0,59.7249,60.0996,59.6769,59.7153,209748.0
2022-03-10 09:40:00,62.16,62.62,62.14,62.43,113810.0,59.7249,60.1669,59.7057,59.9843,113810.0
2022-03-10 09:50:00,62.47,63.81,62.35,63.62,210960.0,60.0228,61.3103,59.9075,61.1277,210960.0
2022-03-10 10:00:00,63.62,63.67,63.17,63.46,179325.0,61.1277,61.1758,60.6953,60.974,179325.0
2022-03-10 10:10:00,63.5,63.74,63.26,63.69,153275.0,61.0124,61.243,60.7818,61.195,153275.0
2022-03-10 10:20:00,63.67,63.67,62.9,62.9,137474.0,61.1758,61.1758,60.4359,60.4359,137474.0
2022-03-10 10:30:00,62.89,63.12,62.55,62.86,111022.0,60.4263,60.6473,60.0996,60.3975,111022.0
2022-03-10 10:40:00,62.85,63.19,62.77,63.1,106545.0,60.3879,60.7146,60.311,60.6281,106545.0
2022-03-10 10:50:00,63.09,63.09,62.32,62.46,87284.0,60.6185,60.6185,59.8786,60.0132,87284.0
2022-03-10 11:00:00,62.43,62.45,62.08,62.28,132326.0,59.9843,60.0035,59.648,59.8402,132326.0
2022-03-10 11:10:00,62.26,62.48,62.13,62.28,100308.0,59.821,60.0324,59.6961,59.8402,100308.0
2022-03-10 11:20:00,62.28,62.42,61.77,61.88,131356.0,59.8402,59.9747,59.3502,59.4559,131356.0
2022-03-10 11:30:00,61.91,62.05,61.8,61.83,116211.0,59.4847,59.6192,59.379,59.4078,116211.0
2022-03-10 11:40:00,61.85,62.13,61.74,62.03,90097.0,59.4271,59.6961,59.3214,59.6,90097.0
2022-03-10 11:50:00,62.04,62.3,61.99,62.29,111393.0,59.6096,59.8594,59.5616,59.8498,111393.0
2022-03-10 12:00:00,62.26,62.46,62.2,62.29,76155.0,59.821,60.0132,59.7633,59.8498,76155.0
2022-03-10 12:10:00,62.34,62.46,62.28,62.43,41068.0,59.8979,60.0132,59.8402,59.9843,41068.0
2022-03-10 12:20:00,62.45,62.83,62.4,62.8,91317.0,60.0035,60.3687,59.9555,60.3398,91317.0
2022-03-10 12:30:00,62.76,62.8,62.25,62.28,51309.0,60.3014,60.3398,59.8114,59.8402,51309.0
2022-03-10 12:40:00,62.31,62.31,62.12,62.29,30874.0,59.869,59.869,59.6865,59.8498,30874.0
2022-03-10 12:50:00,62.28,62.3,62.02,62.21,47348.0,59.8402,59.8594,59.5904,59.773,47348.0
2022-03-10 13:00:00,62.2,62.38,62.03,62.24,58447.0,59.7633,59.9363,59.6,59.8018,58447.0
2022-03-10 13:10:00,62.27,62.68,62.21,62.67,117261.0,59.8306,60.2245,59.773,60.2149,117261.0
2022-03-10 13:20:00,62.61,62.73,62.4,62.52,44310.0,60.1573,60.2726,59.9555,60.0708,44310.0
2022-03-10 13:30:00,62.5,62.82,62.44,62.59,72729.0,60.0516,60.3591,59.9939,60.1381,72729.0
2022-03-10 13:40:00,62.62,63.09,62.49,63.06,87384.0,60.1669,60.6185,60.042,60.5897,87384.0
2022-03-10 13:50:00,63.08,63.13,62.8,62.89,102147.0,60.6089,60.6569,60.3398,60.4263,102147.0
2022-03-10 14:00:00,62.89,63.58,62.87,63.16,171481.0,60.4263,61.0893,60.4071,60.6857,171481.0
2022-03-10 14:10:00,63.18,63.5,63.08,63.39,85925.0,60.705,61.0124,60.6089,60.9067,85925.0
2022-03-10 14:20:00,63.37,63.44,63.11,63.36,78446.0,60.8875,60.9548,60.6377,60.8779,78446.0
2022-03-10 14:30:00,63.43,63.67,63.39,63.54,125813.0,60.9452,61.1758,60.9067,61.0508,125813.0
2022-03-10 14:40:00,63.57,63.82,63.32,63.77,90757.0,61.0797,61.3199,60.8395,61.2718,90757.0
2022-03-10 14:50:00,63.85,63.91,63.65,63.73,84050.0,61.3487,61.4064,61.1565,61.2334,84050.0
2022-03-10 15:00:00,63.75,63.75,63.26,63.42,104791.0,61.2526,61.2526,60.7818,60.9355,104791.0
2022-03-10 15:10:00,63.43,63.78,63.35,63.61,101925.0,60.9452,61.2814,60.8683,61.1181,101925.0
2022-03-10 15:20:00,63.59,63.71,63.22,63.55,79056.0,61.0989,61.2142,60.7434,61.0605,79056.0
2022-03-10 15:30:00,63.55,63.66,63.3,63.5,76527.0,61.0605,61.1661,60.8203,61.0124,76527.0
2022-03-10 15:40:00,63.51,63.83,63.37,63.51,116976.0,61.022,61.3295,60.8875,61.022,116976.0
2022-03-10 15:50:00,63.52,64.17,63.52,63.81,239348.0,61.0316,61.6562,61.0316,61.3103,239348.0
2022-03-11 09:30:00,64.85,65.7,64.8,65.33,406851.0,62.3095,63.1262,62.2615,62.7707,406851.0
2022-03-11 09:40:00,65.34,65.8,65.09,65.72,247312.0,62.7803,63.2223,62.5401,63.1454,247312.0
2022-03-11 09:50:00,65.7,65.84,64.98,65.3,191828.0,63.1262,63.2607,62.4344,62.7419,191828.0
2022-03-11 10:00:00,65.25,65.25,64.14,64.22,214976.0,62.6939,62.6939,61.6273,61.7042,214976.0
2022-03-11 10:10:00,64.21,64.7,64.21,64.53,150933.0,61.6946,62.1654,61.6946,62.0021,150933.0
2022-03-11 10:20:00,64.55,64.95,64.25,64.7,132535.0,62.0213,62.4056,61.733,62.1654,132535.0
2022-03-11 10:30:00,64.76,64.9,64.41,64.84,114667.0,62.2231,62.3576,61.8868,62.2999,114667.0
2022-03-11 10:40:00,64.85,65.12,64.76,64.94,102728.0,62.3095,62.569,62.2231,62.396,102728.0
2022-03-11 10:50:00,64.93,65.38,64.93,65.34,160904.0,62.3864,62.8188,62.3864,62.7803,160904.0
2022-03-11 11:00:00,65.34,65.37,64.9,64.95,95055.0,62.7803,62.8092,62.3576,62.4056,95055.0
2022-03-11 11:10:00,64.97,65.0,64.72,64.95,100978.0,62.4248,62.4537,62.1846,62.4056,100978.0
2022-03-11 11:20:00,64.96,65.13,64.76,64.83,82444.0,62.4152,62.5786,62.2231,62.2903,82444.0
2022-03-11 11:30:00,64.81,64.85,64.36,64.67,101892.0,62.2711,62.3095,61.8387,62.1366,101892.0
2022-03-11 11:40:00,64.66,64.74,64.22,64.54,176947.0,62.127,62.2038,61.7042,62.0117,176947.0
2022-03-11 11:50:00,64.53,64.53,64.24,64.31,78945.0,62.0021,62.0021,61.7234,61.7907,78945.0
2022-03-11 12:00:00,64.29,64.4,63.92,63.98,118685.0,61.7715,61.8772,61.416,61.4736,118685.0
2022-03-11 12:10:00,63.97,64.38,63.97,64.38,74595.0,61.464,61.8579,61.464,61.8579,74595.0
2022-03-11 12:20:00,64.33,64.46,63.88,63.88,81621.0,61.8099,61.9348,61.3775,61.3775,81621.0
2022-03-11 12:30:00,63.87,64.02,63.73,63.79,64526.0,61.3679,61.512,61.2334,61.2911,64526.0
2022-03-11 12:40:00,63.78,64.12,63.78,63.99,78057.0,61.2814,61.6081,61.2814,61.4832,78057.0
2022-03-11 12:50:00,63.98,64.32,63.98,64.19,113930.0,61.4736,61.8003,61.4736,61.6754,113930.0
2022-03-11 13:00:00,64.19,64.44,64.07,64.19,91271.0,61.6754,61.9156,61.5601,61.6754,91271.0
2022-03-11 13:10:00,64.21,64.4,64.1,64.4,58592.0,61.6946,61.8772,61.5889,61.8772,58592.0
2022-03-11 13:20:00,64.42,64.52,64.35,64.42,55756.0,61.8964,61.9925,61.8291,61.8964,55756.0
2022-03-11 13:30:00,64.45,64.49,64.26,64.28,35687.0,61.9252,61.9636,61.7426,61.7619,35687.0
2022-03-11 13:40:00,64.32,64.6,64.23,64.6,39647.0,61.8003,62.0693,61.7138,62.0693,39647.0
2022-03-11 13:50:00,64.62,64.66,63.9,63.91,97483.0,62.0885,62.127,61.3967,61.4064,97483.0
2022-03-11 14:00:00,63.85,64.11,63.78,64.0,60855.0,61.3487,61.5985,61.2814,61.4928,60855.0
2022-03-11 14:10:00,63.98,64.15,63.88,63.9,44162.0,61.4736,61.637,61.3775,61.3967,44162.0
2022-03-11 14:20:00,63.88,64.33,63.81,64.28,68299.0,61.3775,61.8099,61.3103,61.7619,68299.0
2022-03-11 14:30:00,64.27,64.31,64.03,64.15,43148.0,61.7523,61.7907,61.5217,61.637,43148.0
2022-03-11 14:40:00,64.11,64.12,63.65,63.79,54308.0,61.5985,61.6081,61.1565,61.2911,54308.0
2022-03-11 14:50:00,63.74,63.74,63.35,63.6,68029.0,61.243,61.243,60.8683,61.1085,68029.0
2022-03-11 15:00:00,63.55,63.59,63.34,63.38,39413.0,61.0605,61.0989,60.8587,60.8971,39413.0
2022-03-11 15:10:00,63.36,63.6,63.3,63.53,46903.0,60.8779,61.1085,60.8203,61.0412,46903.0
2022-03-11 15:20:00,63.52,63.68,63.31,63.35,64138.0,61.0316,61.1854,60.8299,60.8683,64138.0
2022-03-11 15:30:00,63.29,63.29,62.96,63.07,109946.0,60.8106,60.8106,60.4936,60.5993,109946.0
2022-03-11 15:40:00,63.04,63.18,62.79,62.84,58592.0,60.5704,60.705,60.3302,60.3783,58592.0
2022-03-11 15:50:00,62.83,63.03,62.36,62.53,143236.0,60.3687,60.5608,59.9171,60.0804,143236.0
2022-03-14 09:30:00,63.5,63.97,62.84,62.95,293658.0,61.0124,61.464,60.3783,60.484,293658.0
2022-03-14 09:40:00,62.95,63.65,62.69,63.31,303214.0,60.484,61.1565,60.2341,60.8299,303214.0
2022-03-14 09:50:00,63.35,63.84,63.32,63.78,201111.0,60.8683,61.3391,60.8395,61.2814,201111.0
2022-03-14 10:00:00,63.8,64.06,63.47,64.0,233679.0,61.3007,61.5505,60.9836,61.4928,233679.0
2022-03-14 10:10:00,63.99,64.31,63.91,64.22,231865.0,61.4832,61.7907,61.4064,61.7042,231865.0
2022-03-14 10:20:00,64.23,64.55,64.15,64.32,169403.0,61.7138,62.0213,61.637,61.8003,169403.0
2022-03-14 10:30:00,64.34,64.58,64.18,64.49,155283.0,61.8195,62.0501,61.6658,61.9636,155283.0
2022-03-14 10:40:00,64.53,64.81,64.39,64.65,286509.0,62.0021,62.2711,61.8676,62.1174,286509.0
2022-03-14 10:50:00,64.65,65.08,64.55,65.08,190753.0,62.1174,62.5305,62.0213,62.5305,190753.0
2022-03-14 11:00:00,65.12,65.14,64.8,64.83,173325.0,62.569,62.5882,62.2615,62.2903,173325.0
2022-03-14 11:10:00,64.87,64.9,64.7,64.77,75668.0,62.3287,62.3576,62.1654,62.2327,75668.0
2022-03-14 11:20:00,64.77,64.77,64.49,64.55,102468.0,62.2327,62.2327,61.9636,62.0213,102468.0
2022-03-14 11:30:00,64.56,64.57,64.25,64.37,117569.0,62.0309,62.0405,61.733,61.8483,117569.0
2022-03-14 11:40:00,64.36,64.38,63.77,63.77,122202.0,61.8387,61.8579,61.2718,61.2718,122202.0
2022-03-14 11:50:00,63.76,64.07,63.74,64.03,235810.0,61.2622,61.5601,61.243,61.5217,235810.0
2022-03-14 12:00:00,64.01,64.01,63.45,63.52,112178.0,61.5024,61.5024,60.9644,61.0316,112178.0
2022-03-14 12:10:00,63.52,63.68,63.31,63.66,263319.0,61.0316,61.1854,60.8299,61.1661,263319.0
2022-03-14 12:20:00,63.67,63.8,63.48,63.78,86466.0,61.1758,61.3007,60.9932,61.2814,86466.0
2022-03-14 12:30:00,63.78,63.93,63.56,63.71,126182.0,61.2814,61.4256,61.0701,61.2142,126182.0
2022-03-14 12:40:00,63.72,63.9,63.33,63.43,102177.0,61.2238,61.3967,60.8491,60.9452,102177.0
2022-03-14 12:50:00,63.43,63.51,63.09,63.09,74726.0,60.9452,61.022,60.6185,60.6185,74726.0
2022-03-14 13:00:00,63.08,63.17,62.87,62.89,94231.0,60.6089,60.6953,60.4071,60.4263,94231.0
2022-03-14 13:10:00,62.91,63.08,62.86,63.05,70149.0,60.4455,60.6089,60.3975,60.58,70149.0
2022-03-14 13:20:00,63.06,63.09,62.81,62.88,79576.0,60.5897,60.6185,60.3494,60.4167,79576.0
2022-03-14 13:30:00,62.88,62.94,62.21,62.26,265110.0,60.4167,60.4744,59.773,59.821,265110.0
2022-03-14 13:40:00,62.27,62.41,61.96,62.0,113784.0,59.8306,59.9651,59.5327,59.5712,113784.0
2022-03-14 13:50:00,62.01,62.38,62.01,62.1,120188.0,59.5808,59.9363,59.5808,59.6673,120188.0
2022-03-14 14:00:00,62.13,62.36,62.03,62.22,113653.0,59.6961,59.9171,59.6,59.7826,113653.0
2022-03-14 14:10:00,62.21,62.29,61.99,62.01,118526.0,59.773,59.8498,59.5616,59.5808,118526.0
2022-03-14 14:20:00,62.05,62.13,61.84,61.9,64161.0,59.6192,59.6961,59.4174,59.4751,64161.0
2022-03-14 14:30:00,61.89,62.36,61.87,62.23,88504.0,59.4655,59.9171,59.4463,59.7922,88504.0
2022-03-14 14:40:00,62.29,62.31,62.07,62.11,63563.0,59.8498,59.869,59.6384,59.6769,63563.0
2022-03-14 14:50:00,62.12,62.57,62.03,62.53,132439.0,59.6865,60.1188,59.6,60.0804,132439.0
2022-03-14 15:00:00,62.54,62.82,62.39,62.5,138985.0,60.09,60.3591,59.9459,60.0516,138985.0
2022-03-14 15:10:00,62.46,63.07,62.46,62.81,138208.0,60.0132,60.5993,60.0132,60.3494,138208.0
2022-03-14 15:20:00,62.8,62.93,62.63,62.68,92004.0,60.3398,60.4647,60.1765,60.2245,92004.0
2022-03-14 15:30:00,62.7,62.7,62.21,62.49,85682.0,60.2438,60.2438,59.773,60.042,85682.0
2022-03-14 15:40:00,62.45,62.82,62.33,62.51,198658.0,60.0035,60.3591,59.8882,60.0612,198658.0
2022-03-14 15:50:00,62.52,62.73,62.23,62.6,242172.0,60.0708,60.2726,59.7922,60.1477,242172.0
2022-03-15 09:30:00,63.65,64.39,63.63,64.11,745007.0,61.1565,61.8676,61.1373,61.5985,745007.0
2022-03-15 09:40:00,64.12,64.31,63.26,63.7,312367.0,61.6081,61.7907,60.7818,61.2046,312367.0
2022-03-15 09:50:00,63.69,63.96,63.5,63.9,199334.0,61.195,61.4544,61.0124,61.3967,199334.0
2022-03-15 10:00:00,63.88,64.03,63.4,63.52,164128.0,61.3775,61.5217,60.9163,61.0316,164128.0
2022-03-15 10:10:00,63.53,63.64,63.15,63.64,160228.0,61.0412,61.1469,60.6761,61.1469,160228.0
2022-03-15 10:20:00,63.65,64.3,63.59,64.22,168823.0,61.1565,61.7811,61.0989,61.7042,168823.0
2022-03-15 10:30:00,64.25,64.58,64.2,64.41,135866.0,61.733,62.0501,61.685,61.8868,135866.0
2022-03-15 10:40:00,64.43,64.63,64.32,64.47,149332.0,61.906,62.0981,61.8003,61.9444,149332.0
2022-03-15 10:50:00,64.48,64.5,64.03,64.13,72791.0,61.954,61.9732,61.5217,61.6177,72791.0
2022-03-15 11:00:00,64.17,64.41,64.13,64.31,67110.0,61.6562,61.8868,61.6177,61.7907,67110.0
2022-03-15 11:10:00,64.27,64.33,64.07,64.31,62909.0,61.7523,61.8099,61.5601,61.7907,62909.0
2022-03-15 11:20:00,64.33,64.61,63.98,64.61,68114.0,61.8099,62.0789,61.4736,62.0789,68114.0
2022-03-15 11:30:00,64.62,64.78,64.49,64.69,65159.0,62.0885,62.2423,61.9636,62.1558,65159.0
2022-03-15 11:40:00,64.71,65.01,64.53,64.99,76120.0,62.175,62.4633,62.0021,62.444,76120.0
2022-03-15 11:50:00,65.01,65.14,64.11,64.4,188291.0,62.4633,62.5882,61.5985,61.8772,188291.0
2022-03-15 12:00:00,64.38,64.69,64.03,64.59,119750.0,61.8579,62.1558,61.5217,62.0597,119750.0
2022-03-15 12:10:00,64.6,64.88,64.55,64.86,49072.0,62.0693,62.3384,62.0213,62.3191,49072.0
2022-03-15 12:20:00,64.83,65.32,64.81,65.25,84785.0,62.2903,62.7611,62.2711,62.6939,84785.0
2022-03-15 12:30:00,65.23,65.42,65.22,65.36,67492.0,62.6746,62.8572,62.665,62.7996,67492.0
2022-03-15 12:40:00,65.39,65.39,64.96,65.02,67538.0,62.8284,62.8284,62.4152,62.4729,67538.0
2022-03-15 12:50:00,65.02,65.14,64.65,65.11,63971.0,62.4729,62.5882,62.1174,62.5593,63971.0
2022-03-15 13:00:00,65.11,65.35,65.01,65.07,70388.0,62.5593,62.7899,62.4633,62.5209,70388.0
2022-03-15 13:10:00,65.02,65.02,64.7,64.84,71458.0,62.4729,62.4729,62.1654,62.2999,71458.0
2022-03-15 13:20:00,64.82,65.15,64.59,64.59,64900.0,62.2807,62.5978,62.0597,62.0597,64900.0
2022-03-15 13:30:00,64.61,64.76,64.48,64.63,46741.0,62.0789,62.2231,61.954,62.0981,46741.0
2022-03-15 13:40:00,64.65,64.96,64.59,64.8,38737.0,62.1174,62.4152,62.0597,62.2615,38737.0
2022-03-15 13:50:00,64.82,65.11,64.82,65.05,36779.0,62.2807,62.5593,62.2807,62.5017,36779.0
2022-03-15 14:00:00,64.98,65.15,64.57,64.9,47604.0,62.4344,62.5978,62.0405,62.3576,47604.0
2022-03-15 14:10:00,64.9,64.94,64.3,64.41,31999.0,62.3576,62.396,61.7811,61.8868,31999.0
2022-03-15 14:20:00,64.38,64.61,64.28,64.56,36576.0,61.8579,62.0789,61.7619,62.0309,36576.0
2022-03-15 14:30:00,64.57,64.89,64.38,64.78,35614.0,62.0405,62.348,61.8579,62.2423,35614.0
2022-03-15 14:40:00,64.8,65.4,64.77,65.4,112421.0,62.2615,62.838,62.2327,62.838,112421.0
2022-03-15 14:50:00,65.41,65.83,65.41,65.77,71199.0,62.8476,63.2511,62.8476,63.1935,71199.0
2022-03-15 15:00:00,65.75,65.88,65.66,65.74,45023.0,63.1743,63.2992,63.0878,63.1647,45023.0
2022-03-15 15:10:00,65.77,66.11,65.75,66.06,81458.0,63.1935,63.5202,63.1743,63.4721,81458.0
2022-03-15 15:20:00,66.07,66.21,65.97,66.09,65213.0,63.4817,63.6163,63.3857,63.501,65213.0
2022-03-15 15:30:00,66.11,66.34,65.96,66.06,96045.0,63.5202,63.7412,63.376,63.4721,96045.0
2022-03-15 15:40:00,66.12,66.25,65.88,66.17,65339.0,63.5298,63.6547,63.2992,63.5778,65339.0
2022-03-15 15:50:00,66.14,66.42,65.8,65.99,168631.0,63.549,63.818,63.2223,63.4049,168631.0
2022-03-16 09:30:00,67.8,68.59,67.69,68.58,220011.0,65.144,65.903,65.0383,65.8934,220011.0
2022-03-16 09:40:00,68.58,68.71,68.31,68.31,166709.0,65.8934,66.0183,65.634,65.634,166709.0
2022-03-16 09:50:00,68.35,68.42,67.98,68.12,142161.0,65.6724,65.7397,65.3169,65.4514,142161.0
2022-03-16 10:00:00,68.14,68.17,67.55,67.67,139214.0,65.4706,65.4995,64.9038,65.0191,139214.0
2022-03-16 10:10:00,67.61,69.13,67.61,68.82,321533.0,64.9614,66.4219,64.9614,66.124,321533.0
2022-03-16 10:20:00,68.84,69.08,68.54,68.59,184527.0,66.1432,66.3738,65.855,65.903,184527.0
2022-03-16 10:30:00,68.59,68.86,68.3,68.58,114579.0,65.903,66.1624,65.6244,65.8934,114579.0
2022-03-16 10:40:00,68.58,68.67,67.91,68.27,203664.0,65.8934,65.9799,65.2497,65.5956,203664.0
2022-03-16 10:50:00,68.29,68.43,67.99,68.4,111851.0,65.6148,65.7493,65.3265,65.7205,111851.0
2022-03-16 11:00:00,68.42,68.46,67.88,68.21,136957.0,65.7397,65.7781,65.2208,65.5379,136957.0
2022-03-16 11:10:00,68.3,68.39,68.05,68.18,51280.0,65.6244,65.7109,65.3842,65.5091,51280.0
2022-03-16 11:20:00,68.25,68.35,68.11,68.28,56314.0,65.5763,65.6724,65.4418,65.6052,56314.0
2022-03-16 11:30:00,68.31,68.39,68.0,68.16,60865.0,65.634,65.7109,65.3361,65.4899,60865.0
2022-03-16 11:40:00,68.14,68.18,68.0,68.18,51528.0,65.4706,65.5091,65.3361,65.5091,51528.0
2022-03-16 11:50:00,68.16,68.36,68.15,68.28,50907.0,65.4899,65.682,65.4803,65.6052,50907.0
2022-03-16 12:00:00,68.31,68.57,68.26,68.31,82228.0,65.634,65.8838,65.5859,65.634,82228.0
2022-03-16 12:10:00,68.29,68.41,68.25,68.31,39882.0,65.6148,65.7301,65.5763,65.634,39882.0
2022-03-16 12:20:00,68.29,68.39,68.1,68.34,68670.0,65.6148,65.7109,65.4322,65.6628,68670.0
2022-03-16 12:30:00,68.36,68.48,68.17,68.19,79666.0,65.682,65.7973,65.4995,65.5187,79666.0
2022-03-16 12:40:00,68.18,68.41,67.64,67.75,91748.0,65.5091,65.7301,64.9902,65.0959,91748.0
2022-03-16 12:50:00,67.76,67.88,67.66,67.83,69474.0,65.1055,65.2208,65.0094,65.1728,69474.0
2022-03-16 13:00:00,67.85,67.9,67.31,67.35,127061.0,65.192,65.24,64.6732,64.7116,127061.0
2022-03-16 13:10:00,67.3,67.48,67.14,67.46,118914.0,64.6636,64.8365,64.5098,64.8173,118914.0
2022-03-16 13:20:00,67.48,67.62,67.31,67.47,114086.0,64.8365,64.971,64.6732,64.8269,114086.0
2022-03-16 13:30:00,67.46,67.7,67.46,67.46,63384.0,64.8173,65.0479,64.8173,64.8173,63384.0
2022-03-16 13:40:00,67.46,67.48,67.27,67.38,58468.0,64.8173,64.8365,64.6347,64.7404,58468.0
2022-03-16 13:50:00,67.38,67.61,67.28,67.42,93283.0,64.7404,64.9614,64.6443,64.7789,93283.0
2022-03-16 14:00:00,67.38,67.48,65.98,66.0,348198.0,64.7404,64.8365,63.3953,63.4145,348198.0
2022-03-16 14:10:00,65.98,66.56,65.71,66.56,255771.0,63.3953,63.9525,63.1358,63.9525,255771.0
2022-03-16 14:20:00,66.56,66.58,65.73,65.77,176541.0,63.9525,63.9718,63.1551,63.1935,176541.0
2022-03-16 14:30:00,65.74,66.24,65.07,66.17,333548.0,63.1647,63.6451,62.5209,63.5778,333548.0
2022-03-16 14:40:00,66.17,66.86,66.03,66.55,289108.0,63.5778,64.2408,63.4433,63.9429,289108.0
2022-03-16 14:50:00,66.54,67.31,66.24,66.62,286196.0,63.9333,64.6732,63.6451,64.0102,286196.0
2022-03-16 15:00:00,66.61,67.31,66.44,66.77,216787.0,64.0006,64.6732,63.8372,64.1543,216787.0
2022-03-16 15:10:00,66.73,67.63,66.68,67.63,167375.0,64.1159,64.9806,64.0678,64.9806,167375.0
2022-03-16 15:20:00,67.61,68.22,67.57,68.04,267413.0,64.9614,65.5475,64.923,65.3746,267413.0
2022-03-16 15:30:00,68.05,68.07,67.54,67.86,165957.0,65.3842,65.4034,64.8942,65.2016,165957.0
2022-03-16 15:40:00,67.84,68.34,67.64,68.32,149346.0,65.1824,65.6628,64.9902,65.6436,149346.0
2022-03-16 15:50:00,68.34,69.11,68.19,69.09,238196.0,65.6628,66.4026,65.5187,66.3834,238196.0
2022-03-17 09:30:00,68.07,68.58,68.06,68.52,173560.0,65.4034,65.8934,65.3938,65.8358,173560.0
2022-03-17 09:40:00,68.54,69.04,68.26,68.77,201040.0,65.855,66.3354,65.5859,66.076,201040.0
2022-03-17 09:50:00,68.77,69.14,68.63,69.12,167112.0,66.076,66.4315,65.9415,66.4123,167112.0
2022-03-17 10:00:00,69.13,69.34,69.02,69.28,188796.0,66.4219,66.6236,66.3162,66.566,188796.0
2022-03-17 10:10:00,69.28,69.42,69.06,69.26,195191.0,66.566,66.7005,66.3546,66.5468,195191.0
2022-03-17 10:20:00,69.3,69.46,69.23,69.37,92980.0,66.5852,66.7389,66.5179,66.6525,92980.0
2022-03-17 10:30:00,69.4,69.45,68.96,69.2,80151.0,66.6813,66.7293,66.2585,66.4891,80151.0
2022-03-17 10:40:00,69.24,69.26,68.45,68.76,131361.0,66.5276,66.5468,65.7685,66.0664,131361.0
2022-03-17 10:50:00,68.77,68.82,68.44,68.67,69225.0,66.076,66.124,65.7589,65.9799,69225.0
2022-03-17 11:00:00,68.63,68.93,68.59,68.87,106284.0,65.9415,66.2297,65.903,66.172,106284.0
2022-03-17 11:10:00,68.83,68.87,68.51,68.65,98127.0,66.1336,66.172,65.8262,65.9607,98127.0
2022-03-17 11:20:00,68.63,68.85,68.55,68.75,84907.0,65.9415,66.1528,65.8646,66.0567,84907.0
2022-03-17 11:30:00,68.75,69.11,68.62,69.09,74583.0,66.0567,66.4026,65.9318,66.3834,74583.0
2022-03-17 11:40:00,69.12,69.19,68.84,68.84,52857.0,66.4123,66.4795,66.1432,66.1432,52857.0
2022-03-17 11:50:00,68.84,69.36,68.81,69.25,75945.0,66.1432,66.6429,66.1144,66.5372,75945.0
2022-03-17 12:00:00,69.29,69.49,69.15,69.47,75549.0,66.5756,66.7678,66.4411,66.7485,75549.0
2022-03-17 12:10:00,69.47,69.53,69.33,69.51,73134.0,66.7485,66.8062,66.614,66.787,73134.0
2022-03-17 12:20:00,69.51,70.01,69.51,69.94,132688.0,66.787,67.2674,66.787,67.2001,132688.0
2022-03-17 12:30:00,69.97,70.09,69.92,70.08,69942.0,67.229,67.3443,67.1809,67.3346,69942.0
2022-03-17 12:40:00,70.07,70.07,69.84,69.91,66282.0,67.325,67.325,67.104,67.1713,66282.0
2022-03-17 12:50:00,69.92,70.17,69.91,70.12,65576.0,67.1809,67.4211,67.1713,67.3731,65576.0
2022-03-17 13:00:00,70.1,70.16,69.96,70.03,49170.0,67.3539,67.4115,67.2193,67.2866,49170.0
2022-03-17 13:10:00,70.03,70.11,69.88,70.11,48764.0,67.2866,67.3635,67.1425,67.3635,48764.0
2022-03-17 13:20:00,70.11,70.5,70.09,70.47,82482.0,67.3635,67.7382,67.3443,67.7094,82482.0
2022-03-17 13:30:00,70.48,70.51,70.39,70.46,38217.0,67.719,67.7478,67.6325,67.6998,38217.0
2022-03-17 13:40:00,70.5,70.77,70.5,70.73,66636.0,67.7382,67.9976,67.7382,67.9592,66636.0
2022-03-17 13:50:00,70.74,70.92,70.71,70.74,66061.0,67.9688,68.1417,67.94,67.9688,66061.0
2022-03-17 14:00:00,70.78,70.93,70.63,70.8,68175.0,68.0072,68.1513,67.8631,68.0264,68175.0
2022-03-17 14:10:00,70.81,70.81,70.58,70.67,31278.0,68.036,68.036,67.8151,67.9015,31278.0
2022-03-17 14:20:00,70.67,70.71,70.39,70.43,51716.0,67.9015,67.94,67.6325,67.6709,51716.0
2022-03-17 14:30:00,70.42,70.62,70.42,70.53,17923.0,67.6613,67.8535,67.6613,67.767,17923.0
2022-03-17 14:40:00,70.52,70.81,70.44,70.81,26146.0,67.7574,68.036,67.6805,68.036,26146.0
2022-03-17 14:50:00,70.81,70.84,70.59,70.76,59545.0,68.036,68.0649,67.8247,67.988,59545.0
2022-03-17 15:00:00,70.72,70.9,70.62,70.66,31888.0,67.9496,68.1225,67.8535,67.8919,31888.0
2022-03-17 15:10:00,70.67,70.67,70.27,70.64,71331.0,67.9015,67.9015,67.5172,67.8727,71331.0
2022-03-17 15:20:00,70.65,70.73,70.44,70.68,46478.0,67.8823,67.9592,67.6805,67.9111,46478.0
2022-03-17 15:30:00,70.69,70.8,70.6,70.73,64837.0,67.9208,68.0264,67.8343,67.9592,64837.0
2022-03-17 15:40:00,70.75,71.32,70.75,71.27,135092.0,67.9784,68.5261,67.9784,68.478,135092.0
2022-03-17 15:50:00,71.27,71.64,70.94,71.59,176598.0,68.478,68.8335,68.161,68.7855,176598.0
2022-03-18 09:30:00,70.94,71.13,70.3,70.45,189113.0,68.161,68.3435,67.546,67.6902,189113.0
2022-03-18 09:40:00,70.51,70.85,70.37,70.81,126780.0,67.7478,68.0745,67.6133,68.036,126780.0
2022-03-18 09:50:00,70.81,71.02,70.55,70.85,113743.0,68.036,68.2378,67.7862,68.0745,113743.0
2022-03-18 10:00:00,70.91,71.33,70.7,71.29,203584.0,68.1321,68.5357,67.9304,68.4972,203584.0
2022-03-18 10:10:00,71.3,71.57,70.83,70.93,116788.0,68.5069,68.7663,68.0553,68.1513,116788.0
2022-03-18 10:20:00,70.92,71.08,70.81,70.95,99410.0,68.1417,68.2955,68.036,68.1706,99410.0
2022-03-18 10:30:00,70.97,71.19,70.58,70.76,101714.0,68.1898,68.4012,67.8151,67.988,101714.0
2022-03-18 10:40:00,70.76,70.92,70.64,70.66,82115.0,67.988,68.1417,67.8727,67.8919,82115.0
2022-03-18 10:50:00,70.66,70.8,70.48,70.71,88016.0,67.8919,68.0264,67.719,67.94,88016.0
2022-03-18 11:00:00,70.76,71.06,70.72,70.99,99481.0,67.988,68.2763,67.9496,68.209,99481.0
2022-03-18 11:10:00,71.04,71.17,70.81,71.06,71727.0,68.257,68.3819,68.036,68.2763,71727.0
2022-03-18 11:20:00,71.07,71.07,70.63,70.79,87979.0,68.2859,68.2859,67.8631,68.0168,87979.0
2022-03-18 11:30:00,70.76,71.32,70.74,71.0,123727.0,67.988,68.5261,67.9688,68.2186,123727.0
2022-03-18 11:40:00,70.99,70.99,70.79,70.89,55428.0,68.209,68.209,68.0168,68.1129,55428.0
2022-03-18 11:50:00,70.9,71.01,70.53,70.9,106187.0,68.1225,68.2282,67.767,68.1225,106187.0
2022-03-18 12:00:00,70.85,71.03,70.7,70.96,81507.0,68.0745,68.2474,67.9304,68.1802,81507.0
2022-03-18 12:10:00,70.97,71.26,70.92,71.1,62384.0,68.1898,68.4684,68.1417,68.3147,62384.0
2022-03-18 12:20:00,71.06,71.36,71.01,71.36,92927.0,68.2763,68.5645,68.2282,68.5645,92927.0
2022-03-18 12:30:00,71.34,71.63,71.32,71.55,121036.0,68.5453,68.8239,68.5261,68.7471,121036.0
2022-03-18 12:40:00,71.55,71.7,71.43,71.49,125440.0,68.7471,68.8912,68.6318,68.6894,125440.0
2022-03-18 12:50:00,71.49,71.68,71.49,71.56,72885.0,68.6894,68.872,68.6894,68.7567,72885.0
2022-03-18 13:00:00,71.58,71.84,71.47,71.73,78551.0,68.7759,69.0257,68.6702,68.92,78551.0
2022-03-18 13:10:00,71.72,71.89,71.69,71.74,46875.0,68.9104,69.0737,68.8816,68.9296,46875.0
2022-03-18 13:20:00,71.76,72.09,71.76,72.09,92353.0,68.9488,69.2659,68.9488,69.2659,92353.0
2022-03-18 13:30:00,72.1,72.1,71.94,71.96,77735.0,69.2755,69.2755,69.1218,69.141,77735.0
2022-03-18 13:40:00,71.96,72.18,71.91,72.11,66235.0,69.141,69.3524,69.093,69.2851,66235.0
2022-03-18 13:50:00,72.11,72.32,72.03,72.1,127644.0,69.2851,69.4869,69.2083,69.2755,127644.0
2022-03-18 14:00:00,72.13,72.2,71.88,71.89,123030.0,69.3043,69.3716,69.0641,69.0737,123030.0
2022-03-18 14:10:00,71.88,72.19,71.86,72.07,63638.0,69.0641,69.362,69.0449,69.2467,63638.0
2022-03-18 14:20:00,72.05,72.06,71.85,71.98,57089.0,69.2275,69.2371,69.0353,69.1602,57089.0
2022-03-18 14:30:00,72.0,72.19,71.8,72.1,56052.0,69.1794,69.362,68.9873,69.2755,56052.0
2022-03-18 14:40:00,72.12,72.19,71.85,71.95,56497.0,69.2947,69.362,69.0353,69.1314,56497.0
2022-03-18 14:50:00,71.99,72.09,71.91,72.02,54842.0,69.1698,69.2659,69.093,69.1986,54842.0
2022-03-18 15:00:00,72.03,72.28,71.98,72.28,72122.0,69.2083,69.4485,69.1602,69.4485,72122.0
2022-03-18 15:10:00,72.27,72.6,72.23,72.56,112886.0,69.4389,69.7559,69.4004,69.7175,112886.0
2022-03-18 15:20:00,72.58,72.85,72.53,72.79,82338.0,69.7367,69.9961,69.6887,69.9385,82338.0
2022-03-18 15:30:00,72.79,73.17,72.66,72.67,197762.0,69.9385,70.3036,69.8136,69.8232,197762.0
2022-03-18 15:40:00,72.67,73.14,72.64,73.03,134395.0,69.8232,70.2748,69.7944,70.1691,134395.0
2022-03-18 15:50:00,72.98,73.29,72.68,73.17,248533.0,70.121,70.4189,69.8328,70.3036,248533.0
2022-03-21 09:30:00,72.77,73.61,72.77,73.38,138257.0,69.9193,70.7264,69.9193,70.5054,138257.0
2022-03-21 09:40:00,73.38,73.42,72.8,72.83,136584.0,70.5054,70.5438,69.9481,69.9769,136584.0
2022-03-21 09:50:00,72.85,72.96,72.67,72.71,157380.0,69.9961,70.1018,69.8232,69.8616,157380.0
2022-03-21 10:00:00,72.71,72.93,72.09,72.37,160350.0,69.8616,70.073,69.2659,69.5349,160350.0
2022-03-21 10:10:00,72.36,72.49,72.15,72.32,140518.0,69.5253,69.6502,69.3236,69.4869,140518.0
2022-03-21 10:20:00,72.26,72.34,71.97,72.14,97052.0,69.4292,69.5061,69.1506,69.3139,97052.0
2022-03-21 10:30:00,72.17,72.25,71.94,72.12,90183.0,69.3428,69.4196,69.1218,69.2947,90183.0
2022-03-21 10:40:00,72.09,72.3,72.05,72.2,105636.0,69.2659,69.4677,69.2275,69.3716,105636.0
2022-03-21 10:50:00,72.2,72.64,72.2,72.55,133253.0,69.3716,69.7944,69.3716,69.7079,133253.0
2022-03-21 11:00:00,72.56,72.63,72.2,72.22,129067.0,69.7175,69.7848,69.3716,69.3908,129067.0
2022-03-21 11:10:00,72.23,72.55,72.21,72.29,128277.0,69.4004,69.7079,69.3812,69.4581,128277.0
2022-03-21 11:20:00,72.27,72.52,72.12,72.4,65619.0,69.4389,69.6791,69.2947,69.5638,65619.0
2022-03-21 11:30:00,72.42,72.5,72.19,72.24,61457.0,69.583,69.6598,69.362,69.41,61457.0
2022-03-21 11:40:00,72.26,72.4,71.99,72.11,101421.0,69.4292,69.5638,69.1698,69.2851,101421.0
2022-03-21 11:50:00,72.12,72.39,72.07,72.26,121101.0,69.2947,69.5542,69.2467,69.4292,121101.0
2022-03-21 12:00:00,72.28,72.34,72.0,72.28,74285.0,69.4485,69.5061,69.1794,69.4485,74285.0
2022-03-21 12:10:00,72.26,72.48,72.22,72.48,50058.0,69.4292,69.6406,69.3908,69.6406,50058.0
2022-03-21 12:20:00,72.45,72.65,72.41,72.49,83567.0,69.6118,69.804,69.5734,69.6502,83567.0
2022-03-21 12:30:00,72.49,72.5,71.33,71.58,206570.0,69.6502,69.6598,68.5357,68.7759,206570.0
2022-03-21 12:40:00,71.6,71.95,71.57,71.88,125447.0,68.7951,69.1314,68.7663,69.0641,125447.0
2022-03-21 12:50:00,71.89,71.89,71.22,71.33,116955.0,69.0737,69.0737,68.43,68.5357,116955.0
2022-03-21 13:00:00,71.3,71.3,70.98,71.19,142004.0,68.5069,68.5069,68.1994,68.4012,142004.0
2022-03-21 13:10:00,71.19,71.22,70.71,70.72,169768.0,68.4012,68.43,67.94,67.9496,169768.0
2022-03-21 13:20:00,70.74,71.18,70.67,70.94,102078.0,67.9688,68.3916,67.9015,68.161,102078.0
2022-03-21 13:30:00,70.93,71.42,70.9,71.31,121612.0,68.1513,68.6222,68.1225,68.5165,121612.0
2022-03-21 13:40:00,71.32,71.32,70.98,71.16,66973.0,68.5261,68.5261,68.1994,68.3723,66973.0
2022-03-21 13:50:00,71.19,71.34,71.09,71.31,75358.0,68.4012,68.5453,68.3051,68.5165,75358.0
2022-03-21 14:00:00,71.31,71.45,71.05,71.25,97402.0,68.5165,68.651,68.2666,68.4588,97402.0
2022-03-21 14:10:00,71.2,71.24,71.03,71.24,31992.0,68.4108,68.4492,68.2474,68.4492,31992.0
2022-03-21 14:20:00,71.31,71.7,71.24,71.67,101066.0,68.5165,68.8912,68.4492,68.8624,101066.0
2022-03-21 14:30:00,71.66,71.72,71.51,71.59,61835.0,68.8528,68.9104,68.7086,68.7855,61835.0
2022-03-21 14:40:00,71.59,71.87,71.44,71.54,92007.0,68.7855,69.0545,68.6414,68.7375,92007.0
2022-03-21 14:50:00,71.57,71.65,70.97,70.97,79989.0,68.7663,68.8431,68.1898,68.1898,79989.0
2022-03-21 15:00:00,70.96,71.1,70.87,71.04,79667.0,68.1802,68.3147,68.0937,68.257,79667.0
2022-03-21 15:10:00,71.1,71.59,71.07,71.25,91690.0,68.3147,68.7855,68.2859,68.4588,91690.0
2022-03-21 15:20:00,71.24,71.66,71.19,71.64,65288.0,68.4492,68.8528,68.4012,68.8335,65288.0
2022-03-21 15:30:00,71.66,71.73,71.37,71.37,63612.0,68.8528,68.92,68.5741,68.5741,63612.0
2022-03-21 15:40:00,71.39,71.52,71.02,71.02,91072.0,68.5933,68.7182,68.2378,68.2378,91072.0
2022-03-21 15:50:00,71.1,72.04,71.1,72.04,137704.0,68.3147,69.2179,68.3147,69.2179,137704.0
2022-03-22 09:30:00,73.05,73.38,72.91,73.32,175921.0,70.1883,70.5054,70.0538,70.4477,175921.0
2022-03-22 09:40:00,73.34,73.8,73.21,73.8,102364.0,70.4669,70.9089,70.342,70.9089,102364.0
2022-03-22 09:50:00,73.84,73.9,73.6,73.61,94937.0,70.9474,71.005,70.7168,70.7264,94937.0
2022-03-22 10:00:00,73.67,73.9,73.64,73.73,148845.0,70.784,71.005,70.7552,70.8417,148845.0
2022-03-22 10:10:00,73.75,73.9,73.49,73.66,109980.0,70.8609,71.005,70.6111,70.7744,109980.0
2022-03-22 10:20:00,73.67,73.83,73.54,73.57,69468.0,70.784,70.9377,70.6591,70.6879,69468.0
2022-03-22 10:30:00,73.6,73.96,73.55,73.73,45846.0,70.7168,71.0626,70.6687,70.8417,45846.0
2022-03-22 10:40:00,73.73,73.9,73.67,73.77,67028.0,70.8417,71.005,70.784,70.8801,67028.0
2022-03-22 10:50:00,73.73,73.77,73.46,73.53,51667.0,70.8417,70.8801,70.5822,70.6495,51667.0
2022-03-22 11:00:00,73.54,73.57,73.24,73.38,66715.0,70.6591,70.6879,70.3709,70.5054,66715.0
2022-03-22 11:10:00,73.37,73.52,73.34,73.51,42499.0,70.4958,70.6399,70.4669,70.6303,42499.0
2022-03-22 11:20:00,73.48,73.58,73.39,73.44,54784.0,70.6015,70.6975,70.515,70.563,54784.0
2022-03-22 11:30:00,73.4,73.43,73.2,73.4,50382.0,70.5246,70.5534,70.3324,70.5246,50382.0
2022-03-22 11:40:00,73.42,73.46,73.2,73.43,55498.0,70.5438,70.5822,70.3324,70.5534,55498.0
2022-03-22 11:50:00,73.42,73.5,73.35,73.44,19669.0,70.5438,70.6207,70.4765,70.563,19669.0
2022-03-22 12:00:00,73.45,73.57,73.3,73.49,36940.0,70.5726,70.6879,70.4285,70.6111,36940.0
2022-03-22 12:10:00,73.52,73.53,73.35,73.44,30037.0,70.6399,70.6495,70.4765,70.563,30037.0
2022-03-22 12:20:00,73.43,73.46,73.15,73.25,31481.0,70.5534,70.5822,70.2844,70.3805,31481.0
2022-03-22 12:30:00,73.22,73.44,73.12,73.35,56990.0,70.3516,70.563,70.2556,70.4765,56990.0
2022-03-22 12:40:00,73.34,73.46,73.26,73.4,26089.0,70.4669,70.5822,70.3901,70.5246,26089.0
2022-03-22 12:50:00,73.43,73.66,73.42,73.64,55618.0,70.5534,70.7744,70.5438,70.7552,55618.0
2022-03-22 13:00:00,73.64,73.82,73.59,73.72,73064.0,70.7552,70.9281,70.7071,70.8321,73064.0
2022-03-22 13:10:00,73.7,73.89,73.65,73.77,70083.0,70.8128,70.9954,70.7648,70.8801,70083.0
2022-03-22 13:20:00,73.76,73.76,73.59,73.72,40152.0,70.8705,70.8705,70.7071,70.8321,40152.0
2022-03-22 13:30:00,73.73,73.87,73.69,73.72,58072.0,70.8417,70.9762,70.8032,70.8321,58072.0
2022-03-22 13:40:00,73.7,73.7,73.54,73.61,138376.0,70.8128,70.8128,70.6591,70.7264,138376.0
2022-03-22 13:50:00,73.62,73.81,73.6,73.71,57394.0,70.736,70.9185,70.7168,70.8224,57394.0
2022-03-22 14:00:00,73.76,73.81,73.53,73.56,35048.0,70.8705,70.9185,70.6495,70.6783,35048.0
2022-03-22 14:10:00,73.53,73.65,73.45,73.57,42759.0,70.6495,70.7648,70.5726,70.6879,42759.0
2022-03-22 14:20:00,73.57,73.57,73.1,73.23,53465.0,70.6879,70.6879,70.2363,70.3612,53465.0
2022-03-22 14:30:00,73.22,73.38,73.13,73.32,79271.0,70.3516,70.5054,70.2652,70.4477,79271.0
2022-03-22 14:40:00,73.3,73.34,73.13,73.18,35850.0,70.4285,70.4669,70.2652,70.3132,35850.0
2022-03-22 14:50:00,73.16,73.42,73.14,73.29,48843.0,70.294,70.5438,70.2748,70.4189,48843.0
2022-03-22 15:00:00,73.26,73.44,73.26,73.43,52368.0,70.3901,70.563,70.3901,70.5534,52368.0
2022-03-22 15:10:00,73.43,73.64,73.3,73.5,98120.0,70.5534,70.7552,70.4285,70.6207,98120.0
2022-03-22 15:20:00,73.5,73.57,73.34,73.39,57924.0,70.6207,70.6879,70.4669,70.515,57924.0
2022-03-22 15:30:00,73.4,73.67,73.36,73.59,99806.0,70.5246,70.784,70.4862,70.7071,99806.0
2022-03-22 15:40:00,73.59,74.01,73.52,73.94,168435.0,70.7071,71.1107,70.6399,71.0434,168435.0
2022-03-22 15:50:00,73.97,74.06,73.38,73.7,180778.0,71.0723,71.1587,70.5054,70.8128,180778.0
2022-03-23 09:30:00,72.39,72.59,72.02,72.05,126144.0,69.5975,69.7898,69.2417,69.2706,126144.0
2022-03-23 09:40:00,72.07,72.07,71.6,71.76,214335.0,69.2898,69.2898,68.8379,68.9918,214335.0
2022-03-23 09:50:00,71.75,72.06,71.71,71.81,149796.0,68.9822,69.2802,68.9437,69.0398,149796.0
2022-03-23 10:00:00,71.8,72.13,71.72,72.08,172204.0,69.0302,69.3475,68.9533,69.2994,172204.0
2022-03-23 10:10:00,72.08,72.38,71.97,72.24,135834.0,69.2994,69.5879,69.1937,69.4533,135834.0
2022-03-23 10:20:00,72.24,72.34,72.06,72.21,106033.0,69.4533,69.5494,69.2802,69.4244,106033.0
2022-03-23 10:30:00,72.24,72.37,72.15,72.16,98143.0,69.4533,69.5782,69.3667,69.3763,98143.0
2022-03-23 10:40:00,72.16,72.26,71.94,72.02,79068.0,69.3763,69.4725,69.1648,69.2417,79068.0
2022-03-23 10:50:00,72.06,72.08,71.84,71.91,100924.0,69.2802,69.2994,69.0687,69.136,100924.0
2022-03-23 11:00:00,71.92,72.16,71.91,72.03,71452.0,69.1456,69.3763,69.136,69.2514,71452.0
2022-03-23 11:10:00,71.99,72.07,71.87,71.93,81696.0,69.2129,69.2898,69.0975,69.1552,81696.0
2022-03-23 11:20:00,71.94,72.08,71.87,72.04,83283.0,69.1648,69.2994,69.0975,69.261,83283.0
2022-03-23 11:30:00,72.06,72.06,71.85,71.92,67348.0,69.2802,69.2802,69.0783,69.1456,67348.0
2022-03-23 11:40:00,71.91,71.95,71.73,71.83,87690.0,69.136,69.1744,68.9629,69.0591,87690.0
2022-03-23 11:50:00,71.82,71.97,71.8,71.84,43712.0,69.0495,69.1937,69.0302,69.0687,43712.0
2022-03-23 12:00:00,71.86,72.12,71.61,71.7,124127.0,69.0879,69.3379,68.8476,68.9341,124127.0
2022-03-23 12:10:00,71.69,71.79,71.35,71.76,141408.0,68.9245,69.0206,68.5976,68.9918,141408.0
2022-03-23 12:20:00,71.76,71.77,71.68,71.75,67556.0,68.9918,69.0014,68.9149,68.9822,67556.0
2022-03-23 12:30:00,71.74,71.89,71.57,71.71,77035.0,68.9725,69.1168,68.8091,68.9437,77035.0
2022-03-23 12:40:00,71.66,71.72,71.37,71.45,79931.0,68.8956,68.9533,68.6168,68.6937,79931.0
2022-03-23 12:50:00,71.43,71.56,71.39,71.53,62487.0,68.6745,68.7995,68.636,68.7706,62487.0
2022-03-23 13:00:00,71.53,71.56,71.35,71.47,79230.0,68.7706,68.7995,68.5976,68.713,79230.0
2022-03-23 13:10:00,71.44,71.49,71.24,71.29,88258.0,68.6841,68.7322,68.4918,68.5399,88258.0
2022-03-23 13:20:00,71.3,71.31,70.97,71.03,143071.0,68.5495,68.5591,68.2322,68.2899,143071.0
2022-03-23 13:30:00,71.01,71.14,70.88,71.06,100396.0,68.2707,68.3957,68.1457,68.3188,100396.0
2022-03-23 13:40:00,71.06,71.07,70.81,70.99,89521.0,68.3188,68.3284,68.0784,68.2515,89521.0
2022-03-23 13:50:00,70.98,71.32,70.95,71.29,106823.0,68.2419,68.5687,68.213,68.5399,106823.0
2022-03-23 14:00:00,71.3,71.43,71.24,71.27,72623.0,68.5495,68.6745,68.4918,68.5207,72623.0
2022-03-23 14:10:00,71.28,71.36,71.11,71.35,64538.0,68.5303,68.6072,68.3668,68.5976,64538.0
2022-03-23 14:20:00,71.37,71.48,71.25,71.48,61900.0,68.6168,68.7226,68.5014,68.7226,61900.0
2022-03-23 14:30:00,71.47,71.49,71.2,71.39,76626.0,68.713,68.7322,68.4534,68.636,76626.0
2022-03-23 14:40:00,71.4,71.56,71.34,71.51,98069.0,68.6457,68.7995,68.588,68.7514,98069.0
2022-03-23 14:50:00,71.48,71.54,71.21,71.21,67233.0,68.7226,68.7803,68.463,68.463,67233.0
2022-03-23 15:00:00,71.22,71.53,71.17,71.29,82145.0,68.4726,68.7706,68.4245,68.5399,82145.0
2022-03-23 15:10:00,71.28,71.37,71.21,71.28,58530.0,68.5303,68.6168,68.463,68.5303,58530.0
2022-03-23 15:20:00,71.27,71.47,71.2,71.46,62195.0,68.5207,68.713,68.4534,68.7033,62195.0
2022-03-23 15:30:00,71.45,71.48,71.13,71.13,53436.0,68.6937,68.7226,68.3861,68.3861,53436.0
2022-03-23 15:40:00,71.13,71.45,70.93,71.2,125365.0,68.3861,68.6937,68.1938,68.4534,125365.0
2022-03-23 15:50:00,71.17,71.17,70.64,70.65,171308.0,68.4245,68.4245,67.915,67.9246,171308.0
2022-03-24 09:30:00,71.33,71.39,70.73,70.77,112450.0,68.5784,68.636,68.0015,68.04,112450.0
2022-03-24 09:40:00,70.79,71.24,70.66,71.22,138120.0,68.0592,68.4918,67.9342,68.4726,138120.0
2022-03-24 09:50:00,71.2,71.52,71.12,71.41,143669.0,68.4534,68.761,68.3765,68.6553,143669.0
2022-03-24 10:00:00,71.41,71.85,71.37,71.8,148008.0,68.6553,69.0783,68.6168,69.0302,148008.0
2022-03-24 10:10:00,71.84,71.92,71.58,71.69,137331.0,69.0687,69.1456,68.8187,68.9245,137331.0
2022-03-24 10:20:00,71.76,71.78,71.46,71.53,87192.0,68.9918,69.011,68.7033,68.7706,87192.0
2022-03-24 10:30:00,71.53,71.92,71.48,71.7,124715.0,68.7706,69.1456,68.7226,68.9341,124715.0
2022-03-24 10:40:00,71.73,71.9,71.58,71.82,89233.0,68.9629,69.1264,68.8187,69.0495,89233.0
2022-03-24 10:50:00,71.81,71.86,71.6,71.64,51939.0,69.0398,69.0879,68.8379,68.8764,51939.0
2022-03-24 11:00:00,71.65,72.24,71.64,71.78,160578.0,68.886,69.4533,68.8764,69.011,160578.0
2022-03-24 11:10:00,71.77,71.99,71.74,71.97,46882.0,69.0014,69.2129,68.9725,69.1937,46882.0
2022-03-24 11:20:00,71.99,72.18,71.86,72.13,104385.0,69.2129,69.3956,69.0879,69.3475,104385.0
2022-03-24 11:30:00,72.15,72.19,72.02,72.12,57703.0,69.3667,69.4052,69.2417,69.3379,57703.0
2022-03-24 11:40:00,72.13,72.37,72.12,72.3,94155.0,69.3475,69.5782,69.3379,69.5109,94155.0
2022-03-24 11:50:00,72.3,72.37,72.23,72.27,75650.0,69.5109,69.5782,69.4436,69.4821,75650.0
2022-03-24 12:00:00,72.26,72.41,72.01,72.05,81097.0,69.4725,69.6167,69.2321,69.2706,81097.0
2022-03-24 12:10:00,72.07,72.08,71.97,71.99,45962.0,69.2898,69.2994,69.1937,69.2129,45962.0
2022-03-24 12:20:00,71.97,72.04,71.67,71.73,49152.0,69.1937,69.261,68.9052,68.9629,49152.0
2022-03-24 12:30:00,71.73,71.89,71.61,71.88,44764.0,68.9629,69.1168,68.8476,69.1071,44764.0
2022-03-24 12:40:00,71.85,71.9,71.72,71.76,22709.0,69.0783,69.1264,68.9533,68.9918,22709.0
2022-03-24 12:50:00,71.77,71.92,71.77,71.86,27419.0,69.0014,69.1456,69.0014,69.0879,27419.0
2022-03-24 13:00:00,71.87,72.04,71.79,71.84,54601.0,69.0975,69.261,69.0206,69.0687,54601.0
2022-03-24 13:10:00,71.86,72.07,71.84,72.05,27775.0,69.0879,69.2898,69.0687,69.2706,27775.0
2022-03-24 13:20:00,72.06,72.2,72.01,72.13,35166.0,69.2802,69.4148,69.2321,69.3475,35166.0
2022-03-24 13:30:00,72.13,72.16,72.0,72.06,33092.0,69.3475,69.3763,69.2225,69.2802,33092.0
2022-03-24 13:40:00,72.06,72.29,72.03,72.24,34940.0,69.2802,69.5013,69.2514,69.4533,34940.0
2022-03-24 13:50:00,72.23,72.29,72.19,72.2,23115.0,69.4436,69.5013,69.4052,69.4148,23115.0
2022-03-24 14:00:00,72.2,72.42,72.16,72.28,49829.0,69.4148,69.6263,69.3763,69.4917,49829.0
2022-03-24 14:10:00,72.29,72.32,72.13,72.24,31262.0,69.5013,69.5302,69.3475,69.4533,31262.0
2022-03-24 14:20:00,72.24,72.24,72.1,72.19,33600.0,69.4533,69.4533,69.3187,69.4052,33600.0
2022-03-24 14:30:00,72.19,72.24,72.04,72.2,37820.0,69.4052,69.4533,69.261,69.4148,37820.0
2022-03-24 14:40:00,72.2,72.22,71.93,72.04,34303.0,69.4148,69.434,69.1552,69.261,34303.0
2022-03-24 14:50:00,72.07,72.25,72.07,72.21,37880.0,69.2898,69.4629,69.2898,69.4244,37880.0
2022-03-24 15:00:00,72.17,72.38,72.01,72.34,34946.0,69.386,69.5879,69.2321,69.5494,34946.0
2022-03-24 15:10:00,72.32,72.46,72.32,72.46,37640.0,69.5302,69.6648,69.5302,69.6648,37640.0
2022-03-24 15:20:00,72.46,72.78,72.46,72.72,123680.0,69.6648,69.9724,69.6648,69.9147,123680.0
2022-03-24 15:30:00,72.75,72.76,72.47,72.49,46271.0,69.9436,69.9532,69.6744,69.6936,46271.0
2022-03-24 15:40:00,72.48,72.65,72.39,72.61,46326.0,69.684,69.8474,69.5975,69.809,46326.0
2022-03-24 15:50:00,72.65,72.88,72.65,72.87,144079.0,69.8474,70.0686,69.8474,70.059,144079.0
2022-03-25 09:30:00,73.21,73.57,73.16,73.3,185335.0,70.3858,70.7319,70.3378,70.4724,185335.0
2022-03-25 09:40:00,73.29,73.54,73.07,73.45,159185.0,70.4628,70.7031,70.2512,70.6166,159185.0
2022-03-25 09:50:00,73.42,73.52,73.31,73.38,89244.0,70.5877,70.6839,70.482,70.5493,89244.0
2022-03-25 10:00:00,73.38,73.56,73.31,73.56,81503.0,70.5493,70.7223,70.482,70.7223,81503.0
2022-03-25 10:10:00,73.55,74.05,73.53,74.01,166458.0,70.7127,71.1934,70.6935,71.155,166458.0
2022-03-25 10:20:00,74.02,74.33,73.97,74.06,129766.0,71.1646,71.4626,71.1165,71.203,129766.0
2022-03-25 10:30:00,74.06,74.33,74.06,74.17,110867.0,71.203,71.4626,71.203,71.3088,110867.0
2022-03-25 10:40:00,74.18,74.32,74.11,74.16,173896.0,71.3184,71.453,71.2511,71.2992,173896.0
2022-03-25 10:50:00,74.16,74.23,74.05,74.08,131601.0,71.2992,71.3665,71.1934,71.2223,131601.0
2022-03-25 11:00:00,74.08,74.13,73.47,73.48,201416.0,71.2223,71.2703,70.6358,70.6454,201416.0
2022-03-25 11:10:00,73.48,73.5,72.99,73.03,157912.0,70.6454,70.6646,70.1743,70.2128,157912.0
2022-03-25 11:20:00,73.04,73.07,72.34,72.61,156384.0,70.2224,70.2512,69.5494,69.809,156384.0
2022-03-25 11:30:00,72.58,72.75,72.42,72.67,133278.0,69.7801,69.9436,69.6263,69.8667,133278.0
2022-03-25 11:40:00,72.66,72.97,72.64,72.68,148665.0,69.8571,70.1551,69.8378,69.8763,148665.0
2022-03-25 11:50:00,72.69,72.94,72.44,72.69,101115.0,69.8859,70.1263,69.6455,69.8859,101115.0
2022-03-25 12:00:00,72.65,73.01,72.61,72.92,70189.0,69.8474,70.1936,69.809,70.107,70189.0
2022-03-25 12:10:00,72.95,73.02,72.8,72.98,85211.0,70.1359,70.2032,69.9917,70.1647,85211.0
2022-03-25 12:20:00,72.98,73.06,72.82,73.01,88991.0,70.1647,70.2416,70.0109,70.1936,88991.0
2022-03-25 12:30:00,73.0,73.0,72.55,72.6,96497.0,70.1839,70.1839,69.7513,69.7994,96497.0
2022-03-25 12:40:00,72.65,72.94,72.61,72.84,46396.0,69.8474,70.1263,69.809,70.0301,46396.0
2022-03-25 12:50:00,72.85,73.0,72.65,72.86,39265.0,70.0397,70.1839,69.8474,70.0493,39265.0
2022-03-25 13:00:00,72.87,72.93,72.69,72.87,33550.0,70.059,70.1166,69.8859,70.059,33550.0
2022-03-25 13:10:00,72.83,73.12,72.67,73.05,55190.0,70.0205,70.2993,69.8667,70.232,55190.0
2022-03-25 13:20:00,73.08,73.11,72.64,72.75,54003.0,70.2609,70.2897,69.8378,69.9436,54003.0
2022-03-25 13:30:00,72.79,72.99,72.78,72.98,29935.0,69.982,70.1743,69.9724,70.1647,29935.0
2022-03-25 13:40:00,72.96,73.07,72.8,73.01,23338.0,70.1455,70.2512,69.9917,70.1936,23338.0
2022-03-25 13:50:00,73.06,73.34,73.01,73.28,82241.0,70.2416,70.5108,70.1936,70.4531,82241.0
2022-03-25 14:00:00,73.3,73.48,73.2,73.42,72323.0,70.4724,70.6454,70.3762,70.5877,72323.0
2022-03-25 14:10:00,73.45,73.46,73.3,73.3,42706.0,70.6166,70.6262,70.4724,70.4724,42706.0
2022-03-25 14:20:00,73.29,73.41,73.28,73.37,27495.0,70.4628,70.5781,70.4531,70.5397,27495.0
2022-03-25 14:30:00,73.39,73.48,73.31,73.34,68782.0,70.5589,70.6454,70.482,70.5108,68782.0
2022-03-25 14:40:00,73.37,73.46,73.28,73.37,33003.0,70.5397,70.6262,70.4531,70.5397,33003.0
2022-03-25 14:50:00,73.39,73.52,73.36,73.41,49565.0,70.5589,70.6839,70.53,70.5781,49565.0
2022-03-25 15:00:00,73.39,73.41,72.98,73.06,97612.0,70.5589,70.5781,70.1647,70.2416,97612.0
2022-03-25 15:10:00,73.09,73.26,72.98,73.03,58647.0,70.2705,70.4339,70.1647,70.2128,58647.0
2022-03-25 15:20:00,73.01,73.02,72.63,72.67,83689.0,70.1936,70.2032,69.8282,69.8667,83689.0
2022-03-25 15:30:00,72.65,72.91,72.53,72.74,102083.0,69.8474,70.0974,69.7321,69.934,102083.0
2022-03-25 15:40:00,72.77,73.26,72.75,73.25,139829.0,69.9628,70.4339,69.9436,70.4243,139829.0
2022-03-25 15:50:00,73.28,73.84,73.13,73.79,190696.0,70.4531,70.9915,70.3089,70.9435,190696.0
2022-03-28 09:30:00,73.33,73.59,72.72,72.77,264467.0,70.5012,70.7512,69.9147,69.9628,264467.0
2022-03-28 09:40:00,72.75,72.95,72.68,72.95,257300.0,69.9436,70.1359,69.8763,70.1359,257300.0
2022-03-28 09:50:00,72.96,73.38,72.95,73.38,196246.0,70.1455,70.5493,70.1359,70.5493,196246.0
2022-03-28 10:00:00,73.38,73.38,72.99,73.16,175852.0,70.5493,70.5493,70.1743,70.3378,175852.0
2022-03-28 10:10:00,73.2,73.29,72.98,73.1,187967.0,70.3762,70.4628,70.1647,70.2801,187967.0
2022-03-28 10:20:00,73.11,73.2,72.88,73.2,134774.0,70.2897,70.3762,70.0686,70.3762,134774.0
2022-03-28 10:30:00,73.19,73.23,72.75,72.84,140585.0,70.3666,70.4051,69.9436,70.0301,140585.0
2022-03-28 10:40:00,72.82,73.08,72.73,72.96,113913.0,70.0109,70.2609,69.9244,70.1455,113913.0
2022-03-28 10:50:00,72.93,73.08,72.89,73.07,77674.0,70.1166,70.2609,70.0782,70.2512,77674.0
2022-03-28 11:00:00,73.08,73.12,72.54,72.66,314896.0,70.2609,70.2993,69.7417,69.8571,314896.0
2022-03-28 11:10:00,72.65,72.86,72.61,72.8,87901.0,69.8474,70.0493,69.809,69.9917,87901.0
2022-03-28 11:20:00,72.82,72.82,72.48,72.72,121229.0,70.0109,70.0109,69.684,69.9147,121229.0
2022-03-28 11:30:00,72.72,72.75,72.35,72.39,174499.0,69.9147,69.9436,69.559,69.5975,174499.0
2022-03-28 11:40:00,72.41,72.45,71.9,71.91,179791.0,69.6167,69.6552,69.1264,69.136,179791.0
2022-03-28 11:50:00,71.89,72.06,71.82,71.9,183843.0,69.1168,69.2802,69.0495,69.1264,183843.0
2022-03-28 12:00:00,71.89,72.13,71.84,72.01,140000.0,69.1168,69.3475,69.0687,69.2321,140000.0
2022-03-28 12:10:00,72.0,72.1,71.85,71.98,130344.0,69.2225,69.3187,69.0783,69.2033,130344.0
2022-03-28 12:20:00,71.98,72.22,71.95,72.09,112526.0,69.2033,69.434,69.1744,69.309,112526.0
2022-03-28 12:30:00,72.07,72.34,72.05,72.34,151469.0,69.2898,69.5494,69.2706,69.5494,151469.0
2022-03-28 12:40:00,72.33,72.45,72.28,72.41,98416.0,69.5398,69.6552,69.4917,69.6167,98416.0
2022-03-28 12:50:00,72.41,72.61,72.39,72.56,110742.0,69.6167,69.809,69.5975,69.7609,110742.0
2022-03-28 13:00:00,72.56,72.66,72.46,72.49,96763.0,69.7609,69.8571,69.6648,69.6936,96763.0
2022-03-28 13:10:00,72.47,72.58,72.46,72.55,46591.0,69.6744,69.7801,69.6648,69.7513,46591.0
2022-03-28 13:20:00,72.56,72.86,72.53,72.77,124433.0,69.7609,70.0493,69.7321,69.9628,124433.0
2022-03-28 13:30:00,72.78,72.86,72.68,72.77,62610.0,69.9724,70.0493,69.8763,69.9628,62610.0
2022-03-28 13:40:00,72.77,72.79,72.67,72.73,56713.0,69.9628,69.982,69.8667,69.9244,56713.0
2022-03-28 13:50:00,72.73,72.77,72.65,72.72,46480.0,69.9244,69.9628,69.8474,69.9147,46480.0
2022-03-28 14:00:00,72.71,72.87,72.66,72.84,60399.0,69.9051,70.059,69.8571,70.0301,60399.0
2022-03-28 14:10:00,72.85,72.94,72.74,72.76,91251.0,70.0397,70.1263,69.934,69.9532,91251.0
2022-03-28 14:20:00,72.75,72.98,72.75,72.95,88308.0,69.9436,70.1647,69.9436,70.1359,88308.0
2022-03-28 14:30:00,72.94,73.04,72.89,72.96,89108.0,70.1263,70.2224,70.0782,70.1455,89108.0
2022-03-28 14:40:00,72.95,73.31,72.95,73.26,171517.0,70.1359,70.482,70.1359,70.4339,171517.0
2022-03-28 14:50:00,73.27,73.7,73.26,73.69,176761.0,70.4435,70.8569,70.4339,70.8473,176761.0
2022-03-28 15:00:00,73.69,73.7,73.42,73.53,137155.0,70.8473,70.8569,70.5877,70.6935,137155.0
2022-03-28 15:10:00,73.51,73.61,73.46,73.48,91875.0,70.6743,70.7704,70.6262,70.6454,91875.0
2022-03-28 15:20:00,73.49,73.74,73.49,73.73,98523.0,70.655,70.8954,70.655,70.8858,98523.0
2022-03-28 15:30:00,73.73,73.88,73.66,73.73,138419.0,70.8858,71.03,70.8185,70.8858,138419.0
2022-03-28 15:40:00,73.73,74.08,73.69,74.08,187016.0,70.8858,71.2223,70.8473,71.2223,187016.0
2022-03-28 15:50:00,74.07,74.42,73.72,74.39,370794.0,71.2127,71.5492,70.8762,71.5203,370794.0
2022-03-29 09:30:00,76.5,77.12,76.45,76.71,347068.0,73.5489,74.145,73.5008,73.7508,347068.0
2022-03-29 09:40:00,76.73,76.89,76.39,76.57,169069.0,73.77,73.9239,73.4432,73.6162,169069.0
2022-03-29 09:50:00,76.56,76.75,76.1,76.19,146577.0,73.6066,73.7893,73.1644,73.2509,146577.0
2022-03-29 10:00:00,76.24,76.27,75.79,75.89,206448.0,73.299,73.3278,72.8663,72.9625,206448.0
2022-03-29 10:10:00,75.89,75.96,75.37,75.43,197198.0,72.9625,73.0298,72.4625,72.5202,197198.0
2022-03-29 10:20:00,75.41,75.81,75.28,75.81,178637.0,72.501,72.8855,72.376,72.8855,178637.0
2022-03-29 10:30:00,75.82,75.92,75.49,75.65,169677.0,72.8952,72.9913,72.5779,72.7317,169677.0
2022-03-29 10:40:00,75.66,75.91,75.41,75.71,162183.0,72.7413,72.9817,72.501,72.7894,162183.0
2022-03-29 10:50:00,75.74,76.06,75.69,75.98,64038.0,72.8182,73.1259,72.7702,73.049,64038.0
2022-03-29 11:00:00,75.99,76.11,75.8,75.86,65407.0,73.0586,73.174,72.8759,72.9336,65407.0
2022-03-29 11:10:00,75.86,75.9,75.64,75.76,63745.0,72.9336,72.9721,72.7221,72.8375,63745.0
2022-03-29 11:20:00,75.76,76.07,75.61,75.95,81645.0,72.8375,73.1355,72.6933,73.0201,81645.0
2022-03-29 11:30:00,75.95,76.18,75.94,76.03,85065.0,73.0201,73.2413,73.0105,73.0971,85065.0
2022-03-29 11:40:00,76.02,76.22,75.92,76.19,75065.0,73.0874,73.2797,72.9913,73.2509,75065.0
2022-03-29 11:50:00,76.19,76.19,75.93,75.98,42960.0,73.2509,73.2509,73.0009,73.049,42960.0
2022-03-29 12:00:00,76.02,76.03,75.69,75.69,48915.0,73.0874,73.0971,72.7702,72.7702,48915.0
2022-03-29 12:10:00,75.71,75.71,75.47,75.59,48339.0,72.7894,72.7894,72.5587,72.674,48339.0
2022-03-29 12:20:00,75.57,75.59,75.26,75.28,64289.0,72.6548,72.674,72.3568,72.376,64289.0
2022-03-29 12:30:00,75.27,75.27,74.85,74.99,112411.0,72.3664,72.3664,71.9626,72.0972,112411.0
2022-03-29 12:40:00,74.99,75.39,74.99,75.29,109948.0,72.0972,72.4817,72.0972,72.3856,109948.0
2022-03-29 12:50:00,75.31,75.33,75.09,75.15,47852.0,72.4048,72.4241,72.1933,72.251,47852.0
2022-03-29 13:00:00,75.16,75.16,74.92,74.92,58684.0,72.2606,72.2606,72.0299,72.0299,58684.0
2022-03-29 13:10:00,74.93,75.25,74.93,75.22,42111.0,72.0395,72.3471,72.0395,72.3183,42111.0
2022-03-29 13:20:00,75.18,75.18,74.92,75.09,39944.0,72.2798,72.2798,72.0299,72.1933,39944.0
2022-03-29 13:30:00,75.09,75.21,75.01,75.2,51420.0,72.1933,72.3087,72.1164,72.2991,51420.0
2022-03-29 13:40:00,75.17,75.49,75.14,75.37,84794.0,72.2702,72.5779,72.2414,72.4625,84794.0
2022-03-29 13:50:00,75.35,75.54,75.26,75.53,47116.0,72.4433,72.626,72.3568,72.6163,47116.0
2022-03-29 14:00:00,75.54,75.65,75.49,75.62,90933.0,72.626,72.7317,72.5779,72.7029,90933.0
2022-03-29 14:10:00,75.62,75.69,75.42,75.42,65161.0,72.7029,72.7702,72.5106,72.5106,65161.0
2022-03-29 14:20:00,75.43,75.74,75.37,75.74,43727.0,72.5202,72.8182,72.4625,72.8182,43727.0
2022-03-29 14:30:00,75.76,76.02,75.72,75.96,88300.0,72.8375,73.0874,72.799,73.0298,88300.0
2022-03-29 14:40:00,75.94,76.12,75.9,76.02,65896.0,73.0105,73.1836,72.9721,73.0874,65896.0
2022-03-29 14:50:00,76.0,76.16,75.93,76.05,64077.0,73.0682,73.222,73.0009,73.1163,64077.0
2022-03-29 15:00:00,76.06,76.34,75.97,76.29,74634.0,73.1259,73.3951,73.0394,73.347,74634.0
2022-03-29 15:10:00,76.3,76.47,76.2,76.31,143943.0,73.3566,73.5201,73.2605,73.3663,143943.0
2022-03-29 15:20:00,76.35,76.46,76.23,76.45,160165.0,73.4047,73.5105,73.2893,73.5008,160165.0
2022-03-29 15:30:00,76.45,76.74,76.38,76.5,112945.0,73.5008,73.7797,73.4335,73.5489,112945.0
2022-03-29 15:40:00,76.52,76.68,76.32,76.55,108931.0,73.5681,73.722,73.3759,73.597,108931.0
2022-03-29 15:50:00,76.55,76.62,76.15,76.59,227301.0,73.597,73.6643,73.2124,73.6354,227301.0
2022-03-30 09:30:00,76.09,76.42,76.04,76.17,239225.0,73.1547,73.472,73.1067,73.2317,239225.0
2022-03-30 09:40:00,76.17,76.69,76.11,76.69,264244.0,73.2317,73.7316,73.174,73.7316,264244.0
2022-03-30 09:50:00,76.7,76.91,76.6,76.84,335957.0,73.7412,73.9431,73.6451,73.8758,335957.0
2022-03-30 10:00:00,76.85,76.98,76.66,76.7,292196.0,73.8854,74.0104,73.7027,73.7412,292196.0
2022-03-30 10:10:00,76.71,76.72,76.25,76.29,302935.0,73.7508,73.7604,73.3086,73.347,302935.0
2022-03-30 10:20:00,76.28,76.39,76.04,76.06,271148.0,73.3374,73.4432,73.1067,73.1259,271148.0
2022-03-30 10:30:00,76.07,76.19,75.94,76.14,278900.0,73.1355,73.2509,73.0105,73.2028,278900.0
2022-03-30 10:40:00,76.14,76.49,76.03,76.48,176262.0,73.2028,73.5393,73.0971,73.5297,176262.0
2022-03-30 10:50:00,76.48,76.57,76.34,76.38,209432.0,73.5297,73.6162,73.3951,73.4335,209432.0
2022-03-30 11:00:00,76.4,76.5,76.17,76.19,152897.0,73.4528,73.5489,73.2317,73.2509,152897.0
2022-03-30 11:10:00,76.18,76.33,75.85,76.32,155261.0,73.2413,73.3855,72.924,73.3759,155261.0
2022-03-30 11:20:00,76.3,76.37,76.05,76.16,121351.0,73.3566,73.4239,73.1163,73.222,121351.0
2022-03-30 11:30:00,76.18,76.39,76.11,76.29,139897.0,73.2413,73.4432,73.174,73.347,139897.0
2022-03-30 11:40:00,76.29,76.34,76.16,76.25,85398.0,73.347,73.3951,73.222,73.3086,85398.0
2022-03-30 11:50:00,76.25,76.29,76.07,76.25,98501.0,73.3086,73.347,73.1355,73.3086,98501.0
2022-03-30 12:00:00,76.23,76.45,76.0,76.05,144854.0,73.2893,73.5008,73.0682,73.1163,144854.0
2022-03-30 12:10:00,76.06,76.24,76.01,76.23,88983.0,73.1259,73.299,73.0778,73.2893,88983.0
2022-03-30 12:20:00,76.23,76.28,76.06,76.19,79365.0,73.2893,73.3374,73.1259,73.2509,79365.0
2022-03-30 12:30:00,76.2,76.31,76.13,76.31,63402.0,73.2605,73.3663,73.1932,73.3663,63402.0
2022-03-30 12:40:00,76.31,76.42,76.24,76.3,99796.0,73.3663,73.472,73.299,73.3566,99796.0
2022-03-30 12:50:00,76.26,76.3,76.19,76.22,41572.0,73.3182,73.3566,73.2509,73.2797,41572.0
2022-03-30 13:00:00,76.21,76.23,75.88,75.93,75490.0,73.2701,73.2893,72.9528,73.0009,75490.0
2022-03-30 13:10:00,75.94,75.99,75.84,75.94,73082.0,73.0105,73.0586,72.9144,73.0105,73082.0
2022-03-30 13:20:00,75.93,75.93,75.72,75.76,70249.0,73.0009,73.0009,72.799,72.8375,70249.0
2022-03-30 13:30:00,75.76,75.86,75.66,75.71,100341.0,72.8375,72.9336,72.7413,72.7894,100341.0
2022-03-30 13:40:00,75.7,75.84,75.62,75.84,118214.0,72.7798,72.9144,72.7029,72.9144,118214.0
2022-03-30 13:50:00,75.84,75.94,75.69,75.73,87021.0,72.9144,73.0105,72.7702,72.8086,87021.0
2022-03-30 14:00:00,75.73,76.12,75.71,76.1,130733.0,72.8086,73.1836,72.7894,73.1644,130733.0
2022-03-30 14:10:00,76.13,76.16,75.86,75.9,91220.0,73.1932,73.222,72.9336,72.9721,91220.0
2022-03-30 14:20:00,75.91,76.01,75.81,75.9,80448.0,72.9817,73.0778,72.8855,72.9721,80448.0
2022-03-30 14:30:00,75.89,76.06,75.83,75.98,67709.0,72.9625,73.1259,72.9048,73.049,67709.0
2022-03-30 14:40:00,75.98,76.01,75.58,75.64,76487.0,73.049,73.0778,72.6644,72.7221,76487.0
2022-03-30 14:50:00,75.62,75.71,75.51,75.53,80322.0,72.7029,72.7894,72.5971,72.6163,80322.0
2022-03-30 15:00:00,75.54,75.59,75.44,75.5,114640.0,72.626,72.674,72.5298,72.5875,114640.0
2022-03-30 15:10:00,75.51,75.53,75.24,75.35,93634.0,72.5971,72.6163,72.3375,72.4433,93634.0
2022-03-30 15:20:00,75.34,75.39,75.01,75.36,121063.0,72.4337,72.4817,72.1164,72.4529,121063.0
2022-03-30 15:30:00,75.38,75.69,75.29,75.44,180550.0,72.4721,72.7702,72.3856,72.5298,180550.0
2022-03-30 15:40:00,75.43,75.83,75.3,75.64,185401.0,72.5202,72.9048,72.3952,72.7221,185401.0
2022-03-30 15:50:00,75.64,76.12,75.32,76.1,331882.0,72.7221,73.1836,72.4144,73.1644,331882.0
2022-03-31 09:30:00,75.41,75.62,75.13,75.43,195022.0,72.501,72.7029,72.2318,72.5202,195022.0
2022-03-31 09:40:00,75.43,75.68,75.2,75.6,187518.0,72.5202,72.7606,72.2991,72.6836,187518.0
2022-03-31 09:50:00,75.59,75.76,75.24,75.4,226344.0,72.674,72.8375,72.3375,72.4914,226344.0
2022-03-31 10:00:00,75.4,75.42,74.76,74.8,394708.0,72.4914,72.5106,71.876,71.9145,394708.0
2022-03-31 10:10:00,74.78,74.99,74.67,74.73,392730.0,71.8953,72.0972,71.7895,71.8472,392730.0
2022-03-31 10:20:00,74.71,74.98,74.62,74.93,258712.0,71.828,72.0876,71.7414,72.0395,258712.0
2022-03-31 10:30:00,74.93,75.32,74.83,75.11,305526.0,72.0395,72.4144,71.9433,72.2125,305526.0
2022-03-31 10:40:00,75.12,75.45,75.03,75.39,241883.0,72.2222,72.5394,72.1356,72.4817,241883.0
2022-03-31 10:50:00,75.39,75.62,75.19,75.48,153054.0,72.4817,72.7029,72.2895,72.5683,153054.0
2022-03-31 11:00:00,75.45,75.59,75.32,75.42,153211.0,72.5394,72.674,72.4144,72.5106,153211.0
2022-03-31 11:10:00,75.41,75.56,75.36,75.43,121295.0,72.501,72.6452,72.4529,72.5202,121295.0
2022-03-31 11:20:00,75.4,75.45,75.22,75.24,81205.0,72.4914,72.5394,72.3183,72.3375,81205.0
2022-03-31 11:30:00,75.22,75.25,74.95,75.16,148679.0,72.3183,72.3471,72.0587,72.2606,148679.0
2022-03-31 11:40:00,75.17,75.38,75.16,75.3,80288.0,72.2702,72.4721,72.2606,72.3952,80288.0
2022-03-31 11:50:00,75.28,75.37,75.15,75.37,92831.0,72.376,72.4625,72.251,72.4625,92831.0
2022-03-31 12:00:00,75.36,75.51,75.22,75.33,334639.0,72.4529,72.5971,72.3183,72.4241,334639.0
2022-03-31 12:10:00,75.33,75.35,75.16,75.25,235994.0,72.4241,72.4433,72.2606,72.3471,235994.0
2022-03-31 12:20:00,75.24,75.25,74.93,75.04,90035.0,72.3375,72.3471,72.0395,72.1452,90035.0
2022-03-31 12:30:00,75.06,75.17,75.0,75.09,96496.0,72.1645,72.2702,72.1068,72.1933,96496.0
2022-03-31 12:40:00,75.08,75.2,75.02,75.08,65727.0,72.1837,72.2991,72.126,72.1837,65727.0
2022-03-31 12:50:00,75.07,75.08,74.9,74.92,79535.0,72.1741,72.1837,72.0106,72.0299,79535.0
2022-03-31 13:00:00,74.94,75.0,74.82,74.86,82857.0,72.0491,72.1068,71.9337,71.9722,82857.0
2022-03-31 13:10:00,74.84,74.92,74.72,74.88,94846.0,71.953,72.0299,71.8376,71.9914,94846.0
2022-03-31 13:20:00,74.86,74.98,74.79,74.96,70542.0,71.9722,72.0876,71.9049,72.0683,70542.0
2022-03-31 13:30:00,74.94,75.04,74.86,74.93,64383.0,72.0491,72.1452,71.9722,72.0395,64383.0
2022-03-31 13:40:00,74.93,75.03,74.91,74.98,52628.0,72.0395,72.1356,72.0203,72.0876,52628.0
2022-03-31 13:50:00,75.0,75.16,74.98,74.99,77144.0,72.1068,72.2606,72.0876,72.0972,77144.0
2022-03-31 14:00:00,75.01,75.01,74.7,74.77,117069.0,72.1164,72.1164,71.8184,71.8857,117069.0
2022-03-31 14:10:00,74.76,74.79,74.53,74.56,125717.0,71.876,71.9049,71.6549,71.6838,125717.0
2022-03-31 14:20:00,74.56,74.72,74.52,74.69,116206.0,71.6838,71.8376,71.6453,71.8087,116206.0
2022-03-31 14:30:00,74.7,74.71,74.49,74.62,128586.0,71.8184,71.828,71.6165,71.7414,128586.0
2022-03-31 14:40:00,74.63,74.71,74.48,74.58,106483.0,71.7511,71.828,71.6068,71.703,106483.0
2022-03-31 14:50:00,74.58,74.84,74.54,74.83,105779.0,71.703,71.953,71.6645,71.9433,105779.0
2022-03-31 15:00:00,74.85,75.15,74.85,74.99,190529.0,71.9626,72.251,71.9626,72.0972,190529.0
2022-03-31 15:10:00,74.99,75.0,74.71,74.76,116843.0,72.0972,72.1068,71.828,71.876,116843.0
2022-03-31 15:20:00,74.72,74.72,74.22,74.3,188193.0,71.8376,71.8376,71.3569,71.4338,188193.0
2022-03-31 15:30:00,74.3,74.34,73.89,74.06,224324.0,71.4338,71.4722,71.0396,71.203,224324.0
2022-03-31 15:40:00,74.07,74.07,73.63,73.66,261619.0,71.2127,71.2127,70.7896,70.8185,261619.0
2022-03-31 15:50:00,73.65,73.74,72.62,72.64,629547.0,70.8089,70.8954,69.8186,69.8378,629547.0
2022-04-01 09:30:00,73.45,73.45,72.98,73.15,160725.0,70.6166,70.6166,70.1647,70.3282,160725.0
2022-04-01 09:40:00,73.15,73.32,72.9,73.27,171401.0,70.3282,70.4916,70.0878,70.4435,171401.0
2022-04-01 09:50:00,73.25,73.3,72.87,73.12,137984.0,70.4243,70.4724,70.059,70.2993,137984.0
2022-04-01 10:00:00,73.07,73.19,72.69,72.76,196401.0,70.2512,70.3666,69.8859,69.9532,196401.0
2022-04-01 10:10:00,72.77,73.06,72.58,72.63,198616.0,69.9628,70.2416,69.7801,69.8282,198616.0
2022-04-01 10:20:00,72.62,72.67,72.07,72.12,166499.0,69.8186,69.8667,69.2898,69.3379,166499.0
2022-04-01 10:30:00,72.12,72.27,72.06,72.11,170326.0,69.3379,69.4821,69.2802,69.3283,170326.0
2022-04-01 10:40:00,72.13,72.4,71.96,72.36,234547.0,69.3475,69.6071,69.1841,69.5686,234547.0
2022-04-01 10:50:00,72.36,72.73,72.33,72.54,250682.0,69.5686,69.9244,69.5398,69.7417,250682.0
2022-04-01 11:00:00,72.54,72.91,72.44,72.81,185992.0,69.7417,70.0974,69.6455,70.0013,185992.0
2022-04-01 11:10:00,72.8,72.89,72.59,72.74,195323.0,69.9917,70.0782,69.7898,69.934,195323.0
2022-04-01 11:20:00,72.72,72.86,72.67,72.71,196585.0,69.9147,70.0493,69.8667,69.9051,196585.0
2022-04-01 11:30:00,72.7,72.71,72.39,72.46,171935.0,69.8955,69.9051,69.5975,69.6648,171935.0
2022-04-01 11:40:00,72.46,72.46,72.13,72.22,114416.0,69.6648,69.6648,69.3475,69.434,114416.0
2022-04-01 11:50:00,72.21,72.52,72.11,72.28,102943.0,69.4244,69.7225,69.3283,69.4917,102943.0
2022-04-01 12:00:00,72.28,72.3,71.89,72.05,111411.0,69.4917,69.5109,69.1168,69.2706,111411.0
2022-04-01 12:10:00,72.05,72.12,71.88,72.02,128012.0,69.2706,69.3379,69.1071,69.2417,128012.0
2022-04-01 12:20:00,72.0,72.15,71.95,72.12,76496.0,69.2225,69.3667,69.1744,69.3379,76496.0
2022-04-01 12:30:00,72.14,72.14,71.78,71.94,111968.0,69.3571,69.3571,69.011,69.1648,111968.0
2022-04-01 12:40:00,71.92,72.2,71.84,72.2,99869.0,69.1456,69.4148,69.0687,69.4148,99869.0
2022-04-01 12:50:00,72.19,72.27,72.0,72.12,130049.0,69.4052,69.4821,69.2225,69.3379,130049.0
2022-04-01 13:00:00,72.12,72.2,72.04,72.04,80693.0,69.3379,69.4148,69.261,69.261,80693.0
2022-04-01 13:10:00,72.05,72.05,71.85,71.89,125455.0,69.2706,69.2706,69.0783,69.1168,125455.0
2022-04-01 13:20:00,71.87,71.96,71.65,71.9,105092.0,69.0975,69.1841,68.886,69.1264,105092.0
2022-04-01 13:30:00,71.87,72.37,71.87,72.35,115114.0,69.0975,69.5782,69.0975,69.559,115114.0
2022-04-01 13:40:00,72.35,72.52,72.28,72.39,115477.0,69.559,69.7225,69.4917,69.5975,115477.0
2022-04-01 13:50:00,72.37,72.56,72.29,72.5,77552.0,69.5782,69.7609,69.5013,69.7032,77552.0
2022-04-01 14:00:00,72.49,73.12,72.46,72.91,229185.0,69.6936,70.2993,69.6648,70.0974,229185.0
2022-04-01 14:10:00,72.87,73.11,72.77,72.91,120011.0,70.059,70.2897,69.9628,70.0974,120011.0
2022-04-01 14:20:00,72.93,73.3,72.89,73.27,187912.0,70.1166,70.4724,70.0782,70.4435,187912.0
2022-04-01 14:30:00,73.28,73.53,73.19,73.25,211712.0,70.4531,70.6935,70.3666,70.4243,211712.0
2022-04-01 14:40:00,73.28,73.43,73.2,73.21,97448.0,70.4531,70.5973,70.3762,70.3858,97448.0
2022-04-01 14:50:00,73.21,73.27,73.0,73.08,113962.0,70.3858,70.4435,70.1839,70.2609,113962.0
2022-04-01 15:00:00,73.04,73.35,73.03,73.08,122894.0,70.2224,70.5204,70.2128,70.2609,122894.0
2022-04-01 15:10:00,73.09,73.17,72.71,72.72,131889.0,70.2705,70.3474,69.9051,69.9147,131889.0
2022-04-01 15:20:00,72.71,72.82,72.62,72.8,123932.0,69.9051,70.0109,69.8186,69.9917,123932.0
2022-04-01 15:30:00,72.79,72.88,72.41,72.52,118340.0,69.982,70.0686,69.6167,69.7225,118340.0
2022-04-01 15:40:00,72.5,72.75,72.44,72.75,212008.0,69.7032,69.9436,69.6455,69.9436,212008.0
2022-04-01 15:50:00,72.74,73.6,72.74,73.38,407337.0,69.934,70.7608,69.934,70.5493,407337.0
2022-04-04 09:30:00,73.14,73.15,72.12,72.13,334967.0,70.3185,70.3282,69.3379,69.3475,334967.0
2022-04-04 09:40:00,72.14,72.64,72.13,72.62,461388.0,69.3571,69.8378,69.3475,69.8186,461388.0
2022-04-04 09:50:00,72.64,73.25,72.6,73.09,337893.0,69.8378,70.4243,69.7994,70.2705,337893.0
2022-04-04 10:00:00,73.15,73.41,73.06,73.16,350961.0,70.3282,70.5781,70.2416,70.3378,350961.0
2022-04-04 10:10:00,73.18,73.22,72.75,73.1,304694.0,70.357,70.3955,69.9436,70.2801,304694.0
2022-04-04 10:20:00,73.11,73.51,73.08,73.49,265870.0,70.2897,70.6743,70.2609,70.655,265870.0
2022-04-04 10:30:00,73.51,73.52,73.21,73.28,256832.0,70.6743,70.6839,70.3858,70.4531,256832.0
2022-04-04 10:40:00,73.28,73.32,72.97,73.26,244700.0,70.4531,70.4916,70.1551,70.4339,244700.0
2022-04-04 10:50:00,73.25,73.35,73.1,73.2,236252.0,70.4243,70.5204,70.2801,70.3762,236252.0
2022-04-04 11:00:00,73.2,73.55,73.1,73.4,177276.0,70.3762,70.7127,70.2801,70.5685,177276.0
2022-04-04 11:10:00,73.41,73.49,73.25,73.49,111284.0,70.5781,70.655,70.4243,70.655,111284.0
2022-04-04 11:20:00,73.47,73.55,73.4,73.48,131725.0,70.6358,70.7127,70.5685,70.6454,131725.0
2022-04-04 11:30:00,73.48,73.57,73.31,73.42,181687.0,70.6454,70.7319,70.482,70.5877,181687.0
2022-04-04 11:40:00,73.43,73.62,73.34,73.56,191603.0,70.5973,70.78,70.5108,70.7223,191603.0
2022-04-04 11:50:00,73.56,73.84,73.54,73.71,150704.0,70.7223,70.9915,70.7031,70.8665,150704.0
2022-04-04 12:00:00,73.71,73.76,73.6,73.72,136698.0,70.8665,70.9146,70.7608,70.8762,136698.0
2022-04-04 12:10:00,73.72,73.79,73.6,73.63,115569.0,70.8762,70.9435,70.7608,70.7896,115569.0
2022-04-04 12:20:00,73.65,73.67,73.53,73.64,90664.0,70.8089,70.8281,70.6935,70.7992,90664.0
2022-04-04 12:30:00,73.64,73.67,73.38,73.43,126746.0,70.7992,70.8281,70.5493,70.5973,126746.0
2022-04-04 12:40:00,73.43,73.5,73.29,73.49,138342.0,70.5973,70.6646,70.4628,70.655,138342.0
2022-04-04 12:50:00,73.5,73.54,73.43,73.47,112059.0,70.6646,70.7031,70.5973,70.6358,112059.0
2022-04-04 13:00:00,73.46,73.5,73.37,73.45,86697.0,70.6262,70.6646,70.5397,70.6166,86697.0
2022-04-04 13:10:00,73.46,73.55,73.4,73.52,126997.0,70.6262,70.7127,70.5685,70.6839,126997.0
2022-04-04 13:20:00,73.51,73.61,73.49,73.59,122716.0,70.6743,70.7704,70.655,70.7512,122716.0
2022-04-04 13:30:00,73.58,73.69,73.5,73.51,109835.0,70.7416,70.8473,70.6646,70.6743,109835.0
2022-04-04 13:40:00,73.52,73.59,73.43,73.51,79552.0,70.6839,70.7512,70.5973,70.6743,79552.0
2022-04-04 13:50:00,73.51,73.72,73.51,73.69,105131.0,70.6743,70.8762,70.6743,70.8473,105131.0
2022-04-04 14:00:00,73.69,73.84,73.65,73.65,180335.0,70.8473,70.9915,70.8089,70.8089,180335.0
2022-04-04 14:10:00,73.65,73.82,73.58,73.81,109228.0,70.8089,70.9723,70.7416,70.9627,109228.0
2022-04-04 14:20:00,73.8,73.99,73.78,73.98,143109.0,70.9531,71.1357,70.9338,71.1261,143109.0
2022-04-04 14:30:00,73.97,73.99,73.86,73.91,101702.0,71.1165,71.1357,71.0108,71.0588,101702.0
2022-04-04 14:40:00,73.9,74.03,73.83,73.91,131876.0,71.0492,71.1742,70.9819,71.0588,131876.0
2022-04-04 14:50:00,73.92,74.09,73.87,74.01,147136.0,71.0684,71.2319,71.0204,71.155,147136.0
2022-04-04 15:00:00,74.01,74.11,73.93,74.01,166481.0,71.155,71.2511,71.0781,71.155,166481.0
2022-04-04 15:10:00,74.01,74.05,73.84,73.87,152956.0,71.155,71.1934,70.9915,71.0204,152956.0
2022-04-04 15:20:00,73.88,73.98,73.8,73.85,115389.0,71.03,71.1261,70.9531,71.0011,115389.0
2022-04-04 15:30:00,73.85,73.99,73.78,73.9,142388.0,71.0011,71.1357,70.9338,71.0492,142388.0
2022-04-04 15:40:00,73.92,74.04,73.67,73.94,265782.0,71.0684,71.1838,70.8281,71.0877,265782.0
2022-04-04 15:50:00,73.94,74.19,73.72,74.11,412952.0,71.0877,71.328,70.8762,71.2511,412952.0
2022-04-05 09:30:00,73.27,74.7,73.21,74.66,532801.0,70.4435,71.8184,70.3858,71.7799,532801.0
2022-04-05 09:40:00,74.66,74.9,74.52,74.57,309596.0,71.7799,72.0106,71.6453,71.6934,309596.0
2022-04-05 09:50:00,74.6,74.78,74.49,74.77,174882.0,71.7222,71.8953,71.6165,71.8857,174882.0
2022-04-05 10:00:00,74.76,75.32,73.92,74.04,312598.0,71.876,72.4144,71.0684,71.1838,312598.0
2022-04-05 10:10:00,74.01,74.15,73.68,73.7,146198.0,71.155,71.2896,70.8377,70.8569,146198.0
2022-04-05 10:20:00,73.68,73.87,73.56,73.83,192633.0,70.8377,71.0204,70.7223,70.9819,192633.0
2022-04-05 10:30:00,73.8,73.92,73.59,73.7,172876.0,70.9531,71.0684,70.7512,70.8569,172876.0
2022-04-05 10:40:00,73.68,74.15,73.67,74.11,143572.0,70.8377,71.2896,70.8281,71.2511,143572.0
2022-04-05 10:50:00,74.13,74.36,74.08,74.09,171101.0,71.2703,71.4915,71.2223,71.2319,171101.0
2022-04-05 11:00:00,74.09,74.13,73.87,73.89,101753.0,71.2319,71.2703,71.0204,71.0396,101753.0
2022-04-05 11:10:00,73.9,73.96,73.71,73.77,103198.0,71.0492,71.1069,70.8665,70.9242,103198.0
2022-04-05 11:20:00,73.77,73.98,73.7,73.88,102301.0,70.9242,71.1261,70.8569,71.03,102301.0
2022-04-05 11:30:00,73.88,74.14,73.64,73.73,187706.0,71.03,71.28,70.7992,70.8858,187706.0
2022-04-05 11:40:00,73.74,73.97,73.68,73.77,82648.0,70.8954,71.1165,70.8377,70.9242,82648.0
2022-04-05 11:50:00,73.76,73.86,73.54,73.57,88077.0,70.9146,71.0108,70.7031,70.7319,88077.0
2022-04-05 12:00:00,73.55,73.76,73.37,73.69,79932.0,70.7127,70.9146,70.5397,70.8473,79932.0
2022-04-05 12:10:00,73.67,73.73,73.38,73.39,67401.0,70.8281,70.8858,70.5493,70.5589,67401.0
2022-04-05 12:20:00,73.4,73.5,73.27,73.3,65680.0,70.5685,70.6646,70.4435,70.4724,65680.0
2022-04-05 12:30:00,73.27,73.49,73.23,73.45,67643.0,70.4435,70.655,70.4051,70.6166,67643.0
2022-04-05 12:40:00,73.44,73.46,73.26,73.43,98318.0,70.607,70.6262,70.4339,70.5973,98318.0
2022-04-05 12:50:00,73.43,73.62,73.38,73.56,79033.0,70.5973,70.78,70.5493,70.7223,79033.0
2022-04-05 13:00:00,73.55,73.91,73.46,73.89,95629.0,70.7127,71.0588,70.6262,71.0396,95629.0
2022-04-05 13:10:00,73.9,74.01,73.84,74.01,103338.0,71.0492,71.155,70.9915,71.155,103338.0
2022-04-05 13:20:00,74.0,74.09,73.85,73.9,98712.0,71.1454,71.2319,71.0011,71.0492,98712.0
2022-04-05 13:30:00,73.89,73.89,73.66,73.68,79523.0,71.0396,71.0396,70.8185,70.8377,79523.0
2022-04-05 13:40:00,73.65,73.66,73.32,73.34,107104.0,70.8089,70.8185,70.4916,70.5108,107104.0
2022-04-05 13:50:00,73.33,73.34,73.1,73.23,97594.0,70.5012,70.5108,70.2801,70.4051,97594.0
2022-04-05 14:00:00,73.21,73.28,73.08,73.11,73886.0,70.3858,70.4531,70.2609,70.2897,73886.0
2022-04-05 14:10:00,73.11,73.29,73.04,73.28,57067.0,70.2897,70.4628,70.2224,70.4531,57067.0
2022-04-05 14:20:00,73.29,73.37,73.06,73.11,80950.0,70.4628,70.5397,70.2416,70.2897,80950.0
2022-04-05 14:30:00,73.11,73.2,73.0,73.03,62668.0,70.2897,70.3762,70.1839,70.2128,62668.0
2022-04-05 14:40:00,73.05,73.26,73.01,73.15,113480.0,70.232,70.4339,70.1936,70.3282,113480.0
2022-04-05 14:50:00,73.16,73.29,72.94,73.0,110038.0,70.3378,70.4628,70.1263,70.1839,110038.0
2022-04-05 15:00:00,73.0,73.08,72.65,72.7,114686.0,70.1839,70.2609,69.8474,69.8955,114686.0
2022-04-05 15:10:00,72.73,72.76,72.45,72.5,104098.0,69.9244,69.9532,69.6552,69.7032,104098.0
2022-04-05 15:20:00,72.48,72.77,72.42,72.56,88895.0,69.684,69.9628,69.6263,69.7609,88895.0
2022-04-05 15:30:00,72.56,72.56,72.18,72.24,131465.0,69.7609,69.7609,69.3956,69.4533,131465.0
2022-04-05 15:40:00,72.27,72.32,71.85,71.89,181385.0,69.4821,69.5302,69.0783,69.1168,181385.0
2022-04-05 15:50:00,71.9,72.42,71.82,72.36,276163.0,69.1264,69.6263,69.0495,69.5686,276163.0
2022-04-06 09:30:00,70.64,70.96,70.38,70.58,314325.0,67.915,68.2226,67.665,67.8573,314325.0
2022-04-06 09:40:00,70.58,70.66,70.35,70.61,234585.0,67.8573,67.9342,67.6362,67.8861,234585.0
2022-04-06 09:50:00,70.61,70.8,70.47,70.7,193216.0,67.8861,68.0688,67.7515,67.9727,193216.0
2022-04-06 10:00:00,70.72,70.82,70.38,70.4,146461.0,67.9919,68.088,67.665,67.6842,146461.0
2022-04-06 10:10:00,70.39,70.86,70.3,70.73,159786.0,67.6746,68.1265,67.5881,68.0015,159786.0
2022-04-06 10:20:00,70.75,70.9,70.66,70.66,100966.0,68.0207,68.1649,67.9342,67.9342,100966.0
2022-04-06 10:30:00,70.68,70.85,70.5,70.81,125763.0,67.9534,68.1169,67.7804,68.0784,125763.0
2022-04-06 10:40:00,70.77,70.86,70.63,70.8,147862.0,68.04,68.1265,67.9054,68.0688,147862.0
2022-04-06 10:50:00,70.8,70.83,70.44,70.47,126200.0,68.0688,68.0976,67.7227,67.7515,126200.0
2022-04-06 11:00:00,70.46,70.76,70.43,70.56,142715.0,67.7419,68.0303,67.7131,67.8381,142715.0
2022-04-06 11:10:00,70.55,70.62,70.38,70.44,150970.0,67.8284,67.8957,67.665,67.7227,150970.0
2022-04-06 11:20:00,70.44,70.69,70.42,70.57,142529.0,67.7227,67.963,67.7035,67.8477,142529.0
2022-04-06 11:30:00,70.59,70.64,70.4,70.48,100864.0,67.8669,67.915,67.6842,67.7611,100864.0
2022-04-06 11:40:00,70.49,71.03,70.47,70.93,163681.0,67.7708,68.2899,67.7515,68.1938,163681.0
2022-04-06 11:50:00,70.94,71.16,70.93,70.98,109129.0,68.2034,68.4149,68.1938,68.2419,109129.0
2022-04-06 12:00:00,70.97,71.18,70.96,71.05,102299.0,68.2322,68.4341,68.2226,68.3092,102299.0
2022-04-06 12:10:00,71.03,71.08,70.64,70.66,70430.0,68.2899,68.338,67.915,67.9342,70430.0
2022-04-06 12:20:00,70.64,70.76,70.51,70.68,67995.0,67.915,68.0303,67.79,67.9534,67995.0
2022-04-06 12:30:00,70.67,70.8,70.63,70.68,43487.0,67.9438,68.0688,67.9054,67.9534,43487.0
2022-04-06 12:40:00,70.67,70.76,70.53,70.7,38846.0,67.9438,68.0303,67.8092,67.9727,38846.0
2022-04-06 12:50:00,70.69,70.81,70.54,70.8,41223.0,67.963,68.0784,67.8188,68.0688,41223.0
2022-04-06 13:00:00,70.78,70.84,70.69,70.75,36672.0,68.0496,68.1073,67.963,68.0207,36672.0
2022-04-06 13:10:00,70.78,70.92,70.72,70.87,71415.0,68.0496,68.1842,67.9919,68.1361,71415.0
2022-04-06 13:20:00,70.85,71.14,70.81,71.09,73113.0,68.1169,68.3957,68.0784,68.3476,73113.0
2022-04-06 13:30:00,71.09,71.32,71.04,71.31,82969.0,68.3476,68.5687,68.2995,68.5591,82969.0
2022-04-06 13:40:00,71.32,71.51,71.19,71.3,82151.0,68.5687,68.7514,68.4438,68.5495,82151.0
2022-04-06 13:50:00,71.29,71.3,71.0,71.01,61696.0,68.5399,68.5495,68.2611,68.2707,61696.0
2022-04-06 14:00:00,71.02,71.9,70.54,70.63,311263.0,68.2803,69.1264,67.8188,67.9054,311263.0
2022-04-06 14:10:00,70.58,70.71,70.04,70.2,172572.0,67.8573,67.9823,67.3381,67.492,172572.0
2022-04-06 14:20:00,70.2,70.74,70.19,70.52,200604.0,67.492,68.0111,67.4823,67.7996,200604.0
2022-04-06 14:30:00,70.52,71.42,70.47,71.06,256467.0,67.7996,68.6649,67.7515,68.3188,256467.0
2022-04-06 14:40:00,71.06,71.5,71.02,71.28,143259.0,68.3188,68.7418,68.2803,68.5303,143259.0
2022-04-06 14:50:00,71.32,71.9,71.3,71.8,174361.0,68.5687,69.1264,68.5495,69.0302,174361.0
2022-04-06 15:00:00,71.84,72.14,71.54,71.69,212077.0,69.0687,69.3571,68.7803,68.9245,212077.0
2022-04-06 15:10:00,71.76,71.96,71.56,71.56,241998.0,68.9918,69.1841,68.7995,68.7995,241998.0
2022-04-06 15:20:00,71.6,71.63,70.88,70.91,227186.0,68.8379,68.8668,68.1457,68.1746,227186.0
2022-04-06 15:30:00,70.9,71.32,70.8,71.31,191934.0,68.1649,68.5687,68.0688,68.5591,191934.0
2022-04-06 15:40:00,71.27,71.87,71.18,71.76,261142.0,68.5207,69.0975,68.4341,68.9918,261142.0
2022-04-06 15:50:00,71.77,71.99,71.29,71.38,349319.0,69.0014,69.2129,68.5399,68.6264,349319.0
2022-04-07 09:30:00,70.65,70.94,70.25,70.92,285481.0,67.9246,68.2034,67.54,68.1842,285481.0
2022-04-07 09:40:00,70.92,71.28,70.46,70.53,377347.0,68.1842,68.5303,67.7419,67.8092,377347.0
2022-04-07 09:50:00,70.53,70.77,70.47,70.57,370885.0,67.8092,68.04,67.7515,67.8477,370885.0
2022-04-07 10:00:00,70.57,70.64,69.89,70.08,479167.0,67.8477,67.915,67.1939,67.3766,479167.0
2022-04-07 10:10:00,70.1,70.26,69.97,70.11,268374.0,67.3958,67.5496,67.2708,67.4054,268374.0
2022-04-07 10:20:00,70.08,70.12,69.83,69.85,257341.0,67.3766,67.415,67.1362,67.1555,257341.0
2022-04-07 10:30:00,69.84,70.28,69.84,70.08,310674.0,67.1458,67.5689,67.1458,67.3766,310674.0
2022-04-07 10:40:00,70.07,70.07,69.52,69.68,290615.0,67.367,67.367,66.8382,66.992,290615.0
2022-04-07 10:50:00,69.68,70.09,69.68,70.02,251512.0,66.992,67.3862,66.992,67.3189,251512.0
2022-04-07 11:00:00,70.01,70.36,69.99,70.05,299865.0,67.3093,67.6458,67.2901,67.3477,299865.0
2022-04-07 11:10:00,70.03,70.21,69.97,70.14,150415.0,67.3285,67.5016,67.2708,67.4343,150415.0
2022-04-07 11:20:00,70.13,70.38,69.8,69.92,180044.0,67.4247,67.665,67.1074,67.2228,180044.0
2022-04-07 11:30:00,69.93,70.21,69.72,70.12,156880.0,67.2324,67.5016,67.0305,67.415,156880.0
2022-04-07 11:40:00,70.13,70.35,70.08,70.15,115894.0,67.4247,67.6362,67.3766,67.4439,115894.0
2022-04-07 11:50:00,70.13,70.32,70.09,70.25,106893.0,67.4247,67.6073,67.3862,67.54,106893.0
2022-04-07 12:00:00,70.24,70.36,70.14,70.33,108193.0,67.5304,67.6458,67.4343,67.6169,108193.0
2022-04-07 12:10:00,70.36,70.56,70.27,70.31,91173.0,67.6458,67.8381,67.5593,67.5977,91173.0
2022-04-07 12:20:00,70.3,70.5,70.26,70.35,76701.0,67.5881,67.7804,67.5496,67.6362,76701.0
2022-04-07 12:30:00,70.35,70.54,70.31,70.4,91035.0,67.6362,67.8188,67.5977,67.6842,91035.0
2022-04-07 12:40:00,70.4,70.51,70.22,70.22,98843.0,67.6842,67.79,67.5112,67.5112,98843.0
2022-04-07 12:50:00,70.21,70.48,70.19,70.46,104407.0,67.5016,67.7611,67.4823,67.7419,104407.0
2022-04-07 13:00:00,70.44,70.82,70.42,70.82,140304.0,67.7227,68.088,67.7035,68.088,140304.0
2022-04-07 13:10:00,70.81,71.28,70.8,71.21,216546.0,68.0784,68.5303,68.0688,68.463,216546.0
2022-04-07 13:20:00,71.23,71.39,71.19,71.26,165597.0,68.4822,68.636,68.4438,68.5111,165597.0
2022-04-07 13:30:00,71.27,71.35,71.15,71.17,135895.0,68.5207,68.5976,68.4053,68.4245,135895.0
2022-04-07 13:40:00,71.16,71.26,71.1,71.17,100171.0,68.4149,68.5111,68.3572,68.4245,100171.0
2022-04-07 13:50:00,71.18,71.76,71.12,71.67,234979.0,68.4341,68.9918,68.3765,68.9052,234979.0
2022-04-07 14:00:00,71.67,71.78,71.45,71.64,157301.0,68.9052,69.011,68.6937,68.8764,157301.0
2022-04-07 14:10:00,71.63,71.74,71.39,71.42,148496.0,68.8668,68.9725,68.636,68.6649,148496.0
2022-04-07 14:20:00,71.44,71.85,71.42,71.49,184535.0,68.6841,69.0783,68.6649,68.7322,184535.0
2022-04-07 14:30:00,71.47,71.57,71.35,71.55,105231.0,68.713,68.8091,68.5976,68.7899,105231.0
2022-04-07 14:40:00,71.54,71.88,71.4,71.75,173895.0,68.7803,69.1071,68.6457,68.9822,173895.0
2022-04-07 14:50:00,71.74,72.34,71.71,72.26,229623.0,68.9725,69.5494,68.9437,69.4725,229623.0
2022-04-07 15:00:00,72.24,72.59,72.2,72.56,237766.0,69.4533,69.7898,69.4148,69.7609,237766.0
2022-04-07 15:10:00,72.56,72.64,72.38,72.42,133568.0,69.7609,69.8378,69.5879,69.6263,133568.0
2022-04-07 15:20:00,72.41,72.41,72.12,72.17,164388.0,69.6167,69.6167,69.3379,69.386,164388.0
2022-04-07 15:30:00,72.17,72.5,72.09,72.5,101294.0,69.386,69.7032,69.309,69.7032,101294.0
2022-04-07 15:40:00,72.51,72.75,72.32,72.46,193643.0,69.7128,69.9436,69.5302,69.6648,193643.0
2022-04-07 15:50:00,72.46,72.52,71.95,72.04,288379.0,69.6648,69.7225,69.1744,69.261,288379.0
2022-04-08 09:30:00,71.86,72.21,71.82,71.94,319866.0,69.0879,69.4244,69.0495,69.1648,319866.0
2022-04-08 09:40:00,71.93,71.97,71.22,71.59,302445.0,69.1552,69.1937,68.4726,68.8283,302445.0
2022-04-08 09:50:00,71.55,71.8,71.53,71.71,290643.0,68.7899,69.0302,68.7706,68.9437,290643.0
2022-04-08 10:00:00,71.71,72.4,71.65,72.29,283788.0,68.9437,69.6071,68.886,69.5013,283788.0
2022-04-08 10:10:00,72.28,72.28,71.78,72.09,232810.0,69.4917,69.4917,69.011,69.309,232810.0
2022-04-08 10:20:00,72.1,72.36,71.94,72.34,189782.0,69.3187,69.5686,69.1648,69.5494,189782.0
2022-04-08 10:30:00,72.31,72.74,72.31,72.65,162582.0,69.5206,69.934,69.5206,69.8474,162582.0
2022-04-08 10:40:00,72.65,72.82,72.55,72.63,160743.0,69.8474,70.0109,69.7513,69.8282,160743.0
2022-04-08 10:50:00,72.63,73.58,72.63,73.57,268217.0,69.8282,70.7416,69.8282,70.7319,268217.0
2022-04-08 11:00:00,73.57,73.77,73.44,73.51,169563.0,70.7319,70.9242,70.607,70.6743,169563.0
2022-04-08 11:10:00,73.54,73.63,73.38,73.4,130676.0,70.7031,70.7896,70.5493,70.5685,130676.0
2022-04-08 11:20:00,73.4,73.4,73.22,73.39,100655.0,70.5685,70.5685,70.3955,70.5589,100655.0
2022-04-08 11:30:00,73.39,73.59,73.24,73.41,141059.0,70.5589,70.7512,70.4147,70.5781,141059.0
2022-04-08 11:40:00,73.39,73.6,73.3,73.42,128995.0,70.5589,70.7608,70.4724,70.5877,128995.0
2022-04-08 11:50:00,73.42,73.63,73.38,73.54,82160.0,70.5877,70.7896,70.5493,70.7031,82160.0
2022-04-08 12:00:00,73.52,73.66,73.44,73.53,112473.0,70.6839,70.8185,70.607,70.6935,112473.0
2022-04-08 12:10:00,73.52,73.64,73.37,73.57,98439.0,70.6839,70.7992,70.5397,70.7319,98439.0
2022-04-08 12:20:00,73.59,74.03,73.59,73.92,122453.0,70.7512,71.1742,70.7512,71.0684,122453.0
2022-04-08 12:30:00,73.92,73.95,73.64,73.75,115661.0,71.0684,71.0973,70.7992,70.905,115661.0
2022-04-08 12:40:00,73.75,73.84,73.62,73.64,69281.0,70.905,70.9915,70.78,70.7992,69281.0
2022-04-08 12:50:00,73.62,73.86,73.57,73.83,55067.0,70.78,71.0108,70.7319,70.9819,55067.0
2022-04-08 13:00:00,73.83,73.83,73.66,73.77,47528.0,70.9819,70.9819,70.8185,70.9242,47528.0
2022-04-08 13:10:00,73.78,73.8,73.57,73.6,55725.0,70.9338,70.9531,70.7319,70.7608,55725.0
2022-04-08 13:20:00,73.6,73.76,73.59,73.63,64115.0,70.7608,70.9146,70.7512,70.7896,64115.0
2022-04-08 13:30:00,73.64,73.67,73.49,73.51,66903.0,70.7992,70.8281,70.655,70.6743,66903.0
2022-04-08 13:40:00,73.5,73.56,73.38,73.39,74889.0,70.6646,70.7223,70.5493,70.5589,74889.0
2022-04-08 13:50:00,73.37,73.49,73.35,73.46,49420.0,70.5397,70.655,70.5204,70.6262,49420.0
2022-04-08 14:00:00,73.44,73.52,73.28,73.46,82523.0,70.607,70.6839,70.4531,70.6262,82523.0
2022-04-08 14:10:00,73.48,73.52,73.4,73.4,43626.0,70.6454,70.6839,70.5685,70.5685,43626.0
2022-04-08 14:20:00,73.43,73.6,72.97,73.09,148359.0,70.5973,70.7608,70.1551,70.2705,148359.0
2022-04-08 14:30:00,73.09,73.11,72.89,73.04,91642.0,70.2705,70.2897,70.0782,70.2224,91642.0
2022-04-08 14:40:00,73.04,73.16,72.99,73.12,102933.0,70.2224,70.3378,70.1743,70.2993,102933.0
2022-04-08 14:50:00,73.13,73.46,73.11,73.28,104004.0,70.3089,70.6262,70.2897,70.4531,104004.0
2022-04-08 15:00:00,73.27,73.35,73.07,73.12,86785.0,70.4435,70.5204,70.2512,70.2993,86785.0
2022-04-08 15:10:00,73.16,73.56,73.06,73.31,129695.0,70.3378,70.7223,70.2416,70.482,129695.0
2022-04-08 15:20:00,73.28,73.46,73.22,73.45,100353.0,70.4531,70.6262,70.3955,70.6166,100353.0
2022-04-08 15:30:00,73.47,73.57,73.08,73.13,114709.0,70.6358,70.7319,70.2609,70.3089,114709.0
2022-04-08 15:40:00,73.11,73.47,73.04,73.04,142702.0,70.2897,70.6358,70.2224,70.2224,142702.0
2022-04-08 15:50:00,72.99,73.14,72.5,72.93,190059.0,70.1743,70.3185,69.7032,70.1166,190059.0
2022-04-11 09:30:00,71.68,72.6,71.65,71.98,238056.0,68.9149,69.7994,68.886,69.2033,238056.0
2022-04-11 09:40:00,71.98,72.46,71.72,72.22,339594.0,69.2033,69.6648,68.9533,69.434,339594.0
2022-04-11 09:50:00,72.2,72.74,72.07,72.63,285522.0,69.4148,69.934,69.2898,69.8282,285522.0
2022-04-11 10:00:00,72.62,72.63,72.08,72.42,240399.0,69.8186,69.8282,69.2994,69.6263,240399.0
2022-04-11 10:10:00,72.43,72.62,72.27,72.33,224748.0,69.6359,69.8186,69.4821,69.5398,224748.0
2022-04-11 10:20:00,72.3,72.49,71.77,71.98,224478.0,69.5109,69.6936,69.0014,69.2033,224478.0
2022-04-11 10:30:00,71.97,71.98,71.55,71.73,176703.0,69.1937,69.2033,68.7899,68.9629,176703.0
2022-04-11 10:40:00,71.72,71.85,71.62,71.73,133156.0,68.9533,69.0783,68.8572,68.9629,133156.0
2022-04-11 10:50:00,71.72,71.96,71.72,71.8,126451.0,68.9533,69.1841,68.9533,69.0302,126451.0
2022-04-11 11:00:00,71.79,71.88,71.49,71.56,100641.0,69.0206,69.1071,68.7322,68.7995,100641.0
2022-04-11 11:10:00,71.52,71.57,71.37,71.51,129635.0,68.761,68.8091,68.6168,68.7514,129635.0
2022-04-11 11:20:00,71.5,71.53,71.32,71.53,93459.0,68.7418,68.7706,68.5687,68.7706,93459.0
2022-04-11 11:30:00,71.51,71.86,71.46,71.65,115313.0,68.7514,69.0879,68.7033,68.886,115313.0
2022-04-11 11:40:00,71.66,71.88,71.66,71.78,71872.0,68.8956,69.1071,68.8956,69.011,71872.0
2022-04-11 11:50:00,71.8,71.86,71.65,71.7,52672.0,69.0302,69.0879,68.886,68.9341,52672.0
2022-04-11 12:00:00,71.67,71.81,71.59,71.76,45904.0,68.9052,69.0398,68.8283,68.9918,45904.0
2022-04-11 12:10:00,71.75,71.78,71.58,71.66,32116.0,68.9822,69.011,68.8187,68.8956,32116.0
2022-04-11 12:20:00,71.67,71.73,71.56,71.57,58594.0,68.9052,68.9629,68.7995,68.8091,58594.0
2022-04-11 12:30:00,71.56,71.58,71.47,71.5,43284.0,68.7995,68.8187,68.713,68.7418,43284.0
2022-04-11 12:40:00,71.46,71.46,71.27,71.44,64944.0,68.7033,68.7033,68.5207,68.6841,64944.0
2022-04-11 12:50:00,71.47,71.5,71.16,71.28,98620.0,68.713,68.7418,68.4149,68.5303,98620.0
2022-04-11 13:00:00,71.26,71.58,71.26,71.45,99824.0,68.5111,68.8187,68.5111,68.6937,99824.0
2022-04-11 13:10:00,71.45,71.57,71.29,71.4,80287.0,68.6937,68.8091,68.5399,68.6457,80287.0
2022-04-11 13:20:00,71.43,71.44,71.0,71.15,95289.0,68.6745,68.6841,68.2611,68.4053,95289.0
2022-04-11 13:30:00,71.15,71.45,71.14,71.41,64240.0,68.4053,68.6937,68.3957,68.6553,64240.0
2022-04-11 13:40:00,71.41,71.54,71.35,71.45,57949.0,68.6553,68.7803,68.5976,68.6937,57949.0
2022-04-11 13:50:00,71.44,71.52,71.35,71.49,68486.0,68.6841,68.761,68.5976,68.7322,68486.0
2022-04-11 14:00:00,71.49,71.61,71.28,71.54,88937.0,68.7322,68.8476,68.5303,68.7803,88937.0
2022-04-11 14:10:00,71.52,71.58,71.02,71.03,91259.0,68.761,68.8187,68.2803,68.2899,91259.0
2022-04-11 14:20:00,71.07,71.21,71.05,71.17,47301.0,68.3284,68.463,68.3092,68.4245,47301.0
2022-04-11 14:30:00,71.15,71.3,70.99,71.29,77349.0,68.4053,68.5495,68.2515,68.5399,77349.0
2022-04-11 14:40:00,71.28,71.46,71.21,71.45,88270.0,68.5303,68.7033,68.463,68.6937,88270.0
2022-04-11 14:50:00,71.44,71.64,71.42,71.52,93417.0,68.6841,68.8764,68.6649,68.761,93417.0
2022-04-11 15:00:00,71.51,71.72,71.19,71.33,120694.0,68.7514,68.9533,68.4438,68.5784,120694.0
2022-04-11 15:10:00,71.35,71.4,71.03,71.09,96668.0,68.5976,68.6457,68.2899,68.3476,96668.0
2022-04-11 15:20:00,71.09,71.09,70.73,70.74,112658.0,68.3476,68.3476,68.0015,68.0111,112658.0
2022-04-11 15:30:00,70.74,70.75,70.42,70.59,138844.0,68.0111,68.0207,67.7035,67.8669,138844.0
2022-04-11 15:40:00,70.6,70.74,70.32,70.36,211559.0,67.8765,68.0111,67.6073,67.6458,211559.0
2022-04-11 15:50:00,70.34,70.59,70.01,70.28,330748.0,67.6266,67.8669,67.3093,67.5689,330748.0
2022-04-12 09:30:00,71.0,71.95,70.76,71.87,226536.0,68.2611,69.1744,68.0303,69.0975,226536.0
2022-04-12 09:40:00,71.88,72.11,71.77,71.91,300246.0,69.1071,69.3283,69.0014,69.136,300246.0
2022-04-12 09:50:00,71.9,72.48,71.89,72.01,234988.0,69.1264,69.684,69.1168,69.2321,234988.0
2022-04-12 10:00:00,72.03,72.07,71.56,71.71,227092.0,69.2514,69.2898,68.7995,68.9437,227092.0
2022-04-12 10:10:00,71.72,71.85,71.47,71.56,205185.0,68.9533,69.0783,68.713,68.7995,205185.0
2022-04-12 10:20:00,71.58,71.75,71.22,71.26,199772.0,68.8187,68.9822,68.4726,68.5111,199772.0
2022-04-12 10:30:00,71.28,71.47,71.15,71.27,240800.0,68.5303,68.713,68.4053,68.5207,240800.0
2022-04-12 10:40:00,71.26,71.39,71.18,71.38,138816.0,68.5111,68.636,68.4341,68.6264,138816.0
2022-04-12 10:50:00,71.37,71.39,71.11,71.25,116432.0,68.6168,68.636,68.3668,68.5014,116432.0
2022-04-12 11:00:00,71.22,71.46,71.15,71.31,101020.0,68.4726,68.7033,68.4053,68.5591,101020.0
2022-04-12 11:10:00,71.32,71.62,71.27,71.61,152001.0,68.5687,68.8572,68.5207,68.8476,152001.0
2022-04-12 11:20:00,71.62,71.88,71.61,71.8,129843.0,68.8572,69.1071,68.8476,69.0302,129843.0
2022-04-12 11:30:00,71.81,72.02,71.69,71.72,136526.0,69.0398,69.2417,68.9245,68.9533,136526.0
2022-04-12 11:40:00,71.71,71.81,71.67,71.7,79599.0,68.9437,69.0398,68.9052,68.9341,79599.0
2022-04-12 11:50:00,71.7,71.81,71.62,71.65,65448.0,68.9341,69.0398,68.8572,68.886,65448.0
2022-04-12 12:00:00,71.68,71.69,71.33,71.36,71540.0,68.9149,68.9245,68.5784,68.6072,71540.0
2022-04-12 12:10:00,71.31,71.58,71.22,71.32,110826.0,68.5591,68.8187,68.4726,68.5687,110826.0
2022-04-12 12:20:00,71.28,71.29,70.85,70.89,102609.0,68.5303,68.5399,68.1169,68.1553,102609.0
2022-04-12 12:30:00,70.85,70.98,70.79,70.93,80811.0,68.1169,68.2419,68.0592,68.1938,80811.0
2022-04-12 12:40:00,70.91,70.97,70.67,70.83,91551.0,68.1746,68.2322,67.9438,68.0976,91551.0
2022-04-12 12:50:00,70.83,71.04,70.83,70.92,70160.0,68.0976,68.2995,68.0976,68.1842,70160.0
2022-04-12 13:00:00,70.91,71.0,70.63,70.79,104272.0,68.1746,68.2611,67.9054,68.0592,104272.0
2022-04-12 13:10:00,70.81,71.1,70.8,71.0,126103.0,68.0784,68.3572,68.0688,68.2611,126103.0
2022-04-12 13:20:00,71.0,71.2,70.87,70.9,105998.0,68.2611,68.4534,68.1361,68.1649,105998.0
2022-04-12 13:30:00,70.91,70.97,70.73,70.77,49130.0,68.1746,68.2322,68.0015,68.04,49130.0
2022-04-12 13:40:00,70.77,70.81,70.31,70.4,93638.0,68.04,68.0784,67.5977,67.6842,93638.0
2022-04-12 13:50:00,70.41,70.41,69.97,70.1,95941.0,67.6938,67.6938,67.2708,67.3958,95941.0
2022-04-12 14:00:00,70.09,70.37,69.94,70.28,114436.0,67.3862,67.6554,67.242,67.5689,114436.0
2022-04-12 14:10:00,70.29,70.29,69.77,69.83,87582.0,67.5785,67.5785,67.0785,67.1362,87582.0
2022-04-12 14:20:00,69.82,69.99,69.78,69.78,62729.0,67.1266,67.2901,67.0882,67.0882,62729.0
2022-04-12 14:30:00,69.79,70.02,69.6,69.89,99297.0,67.0978,67.3189,66.9151,67.1939,99297.0
2022-04-12 14:40:00,69.88,70.08,69.68,69.91,62096.0,67.1843,67.3766,66.992,67.2131,62096.0
2022-04-12 14:50:00,69.91,70.07,69.77,69.93,46669.0,67.2131,67.367,67.0785,67.2324,46669.0
2022-04-12 15:00:00,69.92,70.0,69.23,69.27,94644.0,67.2228,67.2997,66.5594,66.5978,94644.0
2022-04-12 15:10:00,69.24,69.34,69.12,69.31,84336.0,66.569,66.6651,66.4536,66.6363,84336.0
2022-04-12 15:20:00,69.31,69.52,68.95,69.08,194771.0,66.6363,66.8382,66.2902,66.4152,194771.0
2022-04-12 15:30:00,69.07,69.51,68.97,69.46,168428.0,66.4055,66.8286,66.3094,66.7805,168428.0
2022-04-12 15:40:00,69.45,69.84,69.29,69.7,240369.0,66.7709,67.1458,66.6171,67.0112,240369.0
2022-04-12 15:50:00,69.68,69.93,69.46,69.68,156605.0,66.992,67.2324,66.7805,66.992,156605.0
2022-04-13 09:30:00,69.33,70.38,69.29,69.95,312272.0,66.6555,67.665,66.6171,67.2516,312272.0
2022-04-13 09:40:00,69.97,70.4,69.95,70.38,222390.0,67.2708,67.6842,67.2516,67.665,222390.0
2022-04-13 09:50:00,70.4,70.48,69.97,70.03,270629.0,67.6842,67.7611,67.2708,67.3285,270629.0
2022-04-13 10:00:00,70.02,70.14,69.68,69.75,141523.0,67.3189,67.4343,66.992,67.0593,141523.0
2022-04-13 10:10:00,69.75,70.17,69.64,70.09,131996.0,67.0593,67.4631,66.9536,67.3862,131996.0
2022-04-13 10:20:00,70.04,70.2,69.9,69.92,122132.0,67.3381,67.492,67.2035,67.2228,122132.0
2022-04-13 10:30:00,69.93,70.15,69.81,69.89,103873.0,67.2324,67.4439,67.117,67.1939,103873.0
2022-04-13 10:40:00,69.83,70.14,69.67,69.92,82364.0,67.1362,67.4343,66.9824,67.2228,82364.0
2022-04-13 10:50:00,69.93,70.23,69.91,70.2,87038.0,67.2324,67.5208,67.2131,67.492,87038.0
2022-04-13 11:00:00,70.19,70.58,70.17,70.35,115479.0,67.4823,67.8573,67.4631,67.6362,115479.0
2022-04-13 11:10:00,70.36,70.62,70.34,70.57,90914.0,67.6458,67.8957,67.6266,67.8477,90914.0
2022-04-13 11:20:00,70.57,70.82,70.49,70.81,97915.0,67.8477,68.088,67.7708,68.0784,97915.0
2022-04-13 11:30:00,70.81,71.08,70.76,70.81,100141.0,68.0784,68.338,68.0303,68.0784,100141.0
2022-04-13 11:40:00,70.82,70.87,70.68,70.71,53097.0,68.088,68.1361,67.9534,67.9823,53097.0
2022-04-13 11:50:00,70.7,70.71,70.4,70.47,28036.0,67.9727,67.9823,67.6842,67.7515,28036.0
2022-04-13 12:00:00,70.47,70.64,70.43,70.62,27255.0,67.7515,67.915,67.7131,67.8957,27255.0
2022-04-13 12:10:00,70.6,70.75,70.46,70.7,59217.0,67.8765,68.0207,67.7419,67.9727,59217.0
2022-04-13 12:20:00,70.68,70.95,70.65,70.77,80175.0,67.9534,68.213,67.9246,68.04,80175.0
2022-04-13 12:30:00,70.79,71.08,70.79,70.93,41209.0,68.0592,68.338,68.0592,68.1938,41209.0
2022-04-13 12:40:00,70.96,71.24,70.94,71.17,69534.0,68.2226,68.4918,68.2034,68.4245,69534.0
2022-04-13 12:50:00,71.18,71.2,70.97,70.98,56212.0,68.4341,68.4534,68.2322,68.2419,56212.0
2022-04-13 13:00:00,70.97,71.31,70.96,71.28,67853.0,68.2322,68.5591,68.2226,68.5303,67853.0
2022-04-13 13:10:00,71.26,71.4,71.24,71.33,38023.0,68.5111,68.6457,68.4918,68.5784,38023.0
2022-04-13 13:20:00,71.33,71.43,71.18,71.24,78757.0,68.5784,68.6745,68.4341,68.4918,78757.0
2022-04-13 13:30:00,71.26,71.28,70.91,70.99,59950.0,68.5111,68.5303,68.1746,68.2515,59950.0
2022-04-13 13:40:00,71.0,71.11,70.97,71.1,32574.0,68.2611,68.3668,68.2322,68.3572,32574.0
2022-04-13 13:50:00,71.09,71.24,71.05,71.24,29906.0,68.3476,68.4918,68.3092,68.4918,29906.0
2022-04-13 14:00:00,71.22,71.41,71.14,71.37,70476.0,68.4726,68.6553,68.3957,68.6168,70476.0
2022-04-13 14:10:00,71.33,71.34,71.09,71.28,43598.0,68.5784,68.588,68.3476,68.5303,43598.0
2022-04-13 14:20:00,71.3,71.34,71.06,71.16,54594.0,68.5495,68.588,68.3188,68.4149,54594.0
2022-04-13 14:30:00,71.2,71.29,71.13,71.23,30693.0,68.4534,68.5399,68.3861,68.4822,30693.0
2022-04-13 14:40:00,71.24,71.42,71.2,71.42,36965.0,68.4918,68.6649,68.4534,68.6649,36965.0
2022-04-13 14:50:00,71.44,71.52,71.41,71.42,63714.0,68.6841,68.761,68.6553,68.6649,63714.0
2022-04-13 15:00:00,71.44,71.65,71.22,71.62,82980.0,68.6841,68.886,68.4726,68.8572,82980.0
2022-04-13 15:10:00,71.61,71.8,71.58,71.77,45749.0,68.8476,69.0302,68.8187,69.0014,45749.0
2022-04-13 15:20:00,71.75,71.83,71.66,71.72,44922.0,68.9822,69.0591,68.8956,68.9533,44922.0
2022-04-13 15:30:00,71.73,71.9,71.66,71.86,81128.0,68.9629,69.1264,68.8956,69.0879,81128.0
2022-04-13 15:40:00,71.85,71.98,71.78,71.98,70309.0,69.0783,69.2033,69.011,69.2033,70309.0
2022-04-13 15:50:00,71.96,72.01,71.67,71.84,161973.0,69.1841,69.2321,68.9052,69.0687,161973.0
2022-04-14 09:30:00,72.51,73.76,72.39,73.47,266416.0,69.7128,70.9146,69.5975,70.6358,266416.0
2022-04-14 09:40:00,73.49,73.56,72.77,72.83,237584.0,70.655,70.7223,69.9628,70.0205,237584.0
2022-04-14 09:50:00,72.82,72.87,72.41,72.63,128257.0,70.0109,70.059,69.6167,69.8282,128257.0
2022-04-14 10:00:00,72.65,73.09,72.13,72.23,258010.0,69.8474,70.2705,69.3475,69.4436,258010.0
2022-04-14 10:10:00,72.2,72.56,72.11,72.45,85166.0,69.4148,69.7609,69.3283,69.6552,85166.0
2022-04-14 10:20:00,72.44,72.69,72.39,72.5,74580.0,69.6455,69.8859,69.5975,69.7032,74580.0
2022-04-14 10:30:00,72.56,72.83,72.4,72.54,120916.0,69.7609,70.0205,69.6071,69.7417,120916.0
2022-04-14 10:40:00,72.53,72.81,72.42,72.57,77424.0,69.7321,70.0013,69.6263,69.7705,77424.0
2022-04-14 10:50:00,72.57,72.57,72.35,72.41,65096.0,69.7705,69.7705,69.559,69.6167,65096.0
2022-04-14 11:00:00,72.4,72.66,72.36,72.61,89416.0,69.6071,69.8571,69.5686,69.809,89416.0
2022-04-14 11:10:00,72.64,72.7,72.36,72.41,84577.0,69.8378,69.8955,69.5686,69.6167,84577.0
2022-04-14 11:20:00,72.44,72.74,72.25,72.65,68187.0,69.6455,69.934,69.4629,69.8474,68187.0
2022-04-14 11:30:00,72.63,72.72,72.3,72.31,41203.0,69.8282,69.9147,69.5109,69.5206,41203.0
2022-04-14 11:40:00,72.32,72.35,71.89,72.03,81861.0,69.5302,69.559,69.1168,69.2514,81861.0
2022-04-14 11:50:00,72.01,72.07,71.9,72.03,74872.0,69.2321,69.2898,69.1264,69.2514,74872.0
2022-04-14 12:00:00,72.01,72.22,71.89,72.19,85885.0,69.2321,69.434,69.1168,69.4052,85885.0
2022-04-14 12:10:00,72.17,72.21,71.82,71.91,35084.0,69.386,69.4244,69.0495,69.136,35084.0
2022-04-14 12:20:00,71.92,71.92,71.72,71.79,84576.0,69.1456,69.1456,68.9533,69.0206,84576.0
2022-04-14 12:30:00,71.78,71.87,71.72,71.75,48798.0,69.011,69.0975,68.9533,68.9822,48798.0
2022-04-14 12:40:00,71.74,71.75,71.57,71.62,23260.0,68.9725,68.9822,68.8091,68.8572,23260.0
2022-04-14 12:50:00,71.62,71.87,71.62,71.85,43244.0,68.8572,69.0975,68.8572,69.0783,43244.0
2022-04-14 13:00:00,71.88,71.97,71.72,71.73,59609.0,69.1071,69.1937,68.9533,68.9629,59609.0
2022-04-14 13:10:00,71.74,71.89,71.62,71.67,63778.0,68.9725,69.1168,68.8572,68.9052,63778.0
2022-04-14 13:20:00,71.66,71.87,71.64,71.86,35429.0,68.8956,69.0975,68.8764,69.0879,35429.0
2022-04-14 13:30:00,71.88,72.07,71.83,71.97,73521.0,69.1071,69.2898,69.0591,69.1937,73521.0
2022-04-14 13:40:00,71.98,72.36,71.94,72.34,60228.0,69.2033,69.5686,69.1648,69.5494,60228.0
2022-04-14 13:50:00,72.32,72.51,72.21,72.5,52701.0,69.5302,69.7128,69.4244,69.7032,52701.0
2022-04-14 14:00:00,72.49,72.67,72.46,72.49,127251.0,69.6936,69.8667,69.6648,69.6936,127251.0
2022-04-14 14:10:00,72.5,72.62,72.37,72.43,62862.0,69.7032,69.8186,69.5782,69.6359,62862.0
2022-04-14 14:20:00,72.42,72.43,72.14,72.38,40028.0,69.6263,69.6359,69.3571,69.5879,40028.0
2022-04-14 14:30:00,72.39,72.49,72.14,72.17,45222.0,69.5975,69.6936,69.3571,69.386,45222.0
2022-04-14 14:40:00,72.2,72.29,72.15,72.21,38849.0,69.4148,69.5013,69.3667,69.4244,38849.0
2022-04-14 14:50:00,72.22,72.23,71.64,71.65,63189.0,69.434,69.4436,68.8764,68.886,63189.0
2022-04-14 15:00:00,71.64,71.8,71.45,71.45,55620.0,68.8764,69.0302,68.6937,68.6937,55620.0
2022-04-14 15:10:00,71.44,71.93,71.37,71.92,63927.0,68.6841,69.1552,68.6168,69.1456,63927.0
2022-04-14 15:20:00,71.9,71.99,71.61,71.64,53452.0,69.1264,69.2129,68.8476,68.8764,53452.0
2022-04-14 15:30:00,71.66,71.66,71.35,71.44,67312.0,68.8956,68.8956,68.5976,68.6841,67312.0
2022-04-14 15:40:00,71.46,71.7,71.41,71.49,75541.0,68.7033,68.9341,68.6553,68.7322,75541.0
2022-04-14 15:50:00,71.45,71.45,70.99,71.05,125401.0,68.6937,68.6937,68.2515,68.3092,125401.0
2022-04-18 09:30:00,70.7,71.98,70.69,71.86,241376.0,67.9727,69.2033,67.963,69.0879,241376.0
2022-04-18 09:40:00,71.82,72.09,71.67,71.99,177845.0,69.0495,69.309,68.9052,69.2129,177845.0
2022-04-18 09:50:00,72.0,72.09,71.14,71.3,142699.0,69.2225,69.309,68.3957,68.5495,142699.0
2022-04-18 10:00:00,71.27,71.31,70.72,70.73,148243.0,68.5207,68.5591,67.9919,68.0015,148243.0
2022-04-18 10:10:00,70.74,71.18,70.72,71.15,143121.0,68.0111,68.4341,67.9919,68.4053,143121.0
2022-04-18 10:20:00,71.19,71.57,71.18,71.23,129532.0,68.4438,68.8091,68.4341,68.4822,129532.0
2022-04-18 10:30:00,71.27,71.6,71.26,71.6,111888.0,68.5207,68.8379,68.5111,68.8379,111888.0
2022-04-18 10:40:00,71.61,71.72,71.46,71.54,121474.0,68.8476,68.9533,68.7033,68.7803,121474.0
2022-04-18 10:50:00,71.54,71.54,71.14,71.35,90345.0,68.7803,68.7803,68.3957,68.5976,90345.0
2022-04-18 11:00:00,71.34,71.54,71.3,71.44,101516.0,68.588,68.7803,68.5495,68.6841,101516.0
2022-04-18 11:10:00,71.44,71.56,71.27,71.31,99956.0,68.6841,68.7995,68.5207,68.5591,99956.0
2022-04-18 11:20:00,71.31,71.36,70.66,70.78,100930.0,68.5591,68.6072,67.9342,68.0496,100930.0
2022-04-18 11:30:00,70.77,70.83,70.44,70.49,67647.0,68.04,68.0976,67.7227,67.7708,67647.0
2022-04-18 11:40:00,70.46,70.56,70.22,70.28,65950.0,67.7419,67.8381,67.5112,67.5689,65950.0
2022-04-18 11:50:00,70.23,70.63,70.23,70.63,79744.0,67.5208,67.9054,67.5208,67.9054,79744.0
2022-04-18 12:00:00,70.62,70.68,70.41,70.48,67268.0,67.8957,67.9534,67.6938,67.7611,67268.0
2022-04-18 12:10:00,70.47,70.49,70.24,70.26,51235.0,67.7515,67.7708,67.5304,67.5496,51235.0
2022-04-18 12:20:00,70.28,70.39,70.23,70.31,39446.0,67.5689,67.6746,67.5208,67.5977,39446.0
2022-04-18 12:30:00,70.29,70.39,70.19,70.34,75373.0,67.5785,67.6746,67.4823,67.6266,75373.0
2022-04-18 12:40:00,70.35,70.51,70.15,70.4,70933.0,67.6362,67.79,67.4439,67.6842,70933.0
2022-04-18 12:50:00,70.42,70.7,70.4,70.64,54529.0,67.7035,67.9727,67.6842,67.915,54529.0
2022-04-18 13:00:00,70.65,70.87,70.55,70.85,65148.0,67.9246,68.1361,67.8284,68.1169,65148.0
2022-04-18 13:10:00,70.87,71.02,70.53,70.56,60173.0,68.1361,68.2803,67.8092,67.8381,60173.0
2022-04-18 13:20:00,70.56,70.85,70.51,70.85,60036.0,67.8381,68.1169,67.79,68.1169,60036.0
2022-04-18 13:30:00,70.84,71.55,70.82,71.54,189080.0,68.1073,68.7899,68.088,68.7803,189080.0
2022-04-18 13:40:00,71.56,71.71,71.5,71.66,87203.0,68.7995,68.9437,68.7418,68.8956,87203.0
2022-04-18 13:50:00,71.66,71.87,71.56,71.62,221707.0,68.8956,69.0975,68.7995,68.8572,221707.0
2022-04-18 14:00:00,71.65,71.74,71.5,71.52,93393.0,68.886,68.9725,68.7418,68.761,93393.0
2022-04-18 14:10:00,71.51,71.66,71.22,71.41,104009.0,68.7514,68.8956,68.4726,68.6553,104009.0
2022-04-18 14:20:00,71.4,71.74,71.3,71.35,105135.0,68.6457,68.9725,68.5495,68.5976,105135.0
2022-04-18 14:30:00,71.36,71.62,71.34,71.42,107507.0,68.6072,68.8572,68.588,68.6649,107507.0
2022-04-18 14:40:00,71.42,71.49,71.22,71.35,64026.0,68.6649,68.7322,68.4726,68.5976,64026.0
2022-04-18 14:50:00,71.35,71.52,71.22,71.27,62797.0,68.5976,68.761,68.4726,68.5207,62797.0
2022-04-18 15:00:00,71.25,71.29,71.04,71.07,49689.0,68.5014,68.5399,68.2995,68.3284,49689.0
2022-04-18 15:10:00,71.08,71.21,70.85,70.88,60607.0,68.338,68.463,68.1169,68.1457,60607.0
2022-04-18 15:20:00,70.86,70.95,70.55,70.57,66761.0,68.1265,68.213,67.8284,67.8477,66761.0
2022-04-18 15:30:00,70.56,70.56,70.03,70.1,113392.0,67.8381,67.8381,67.3285,67.3958,113392.0
2022-04-18 15:40:00,70.11,70.32,70.0,70.09,147042.0,67.4054,67.6073,67.2997,67.3862,147042.0
2022-04-18 15:50:00,70.06,70.84,69.97,70.84,183822.0,67.3574,68.1073,67.2708,68.1073,183822.0
2022-04-19 09:30:00,70.98,71.63,70.98,71.3,327262.0,68.2419,68.8668,68.2419,68.5495,327262.0
2022-04-19 09:40:00,71.29,72.28,71.24,71.99,363934.0,68.5399,69.4917,68.4918,69.2129,363934.0
2022-04-19 09:50:00,72.02,72.76,71.88,72.74,276112.0,69.2417,69.9532,69.1071,69.934,276112.0
2022-04-19 10:00:00,72.74,72.85,72.57,72.78,137273.0,69.934,70.0397,69.7705,69.9724,137273.0
2022-04-19 10:10:00,72.82,73.11,72.62,72.67,155376.0,70.0109,70.2897,69.8186,69.8667,155376.0
2022-04-19 10:20:00,72.68,73.29,72.62,73.25,270217.0,69.8763,70.4628,69.8186,70.4243,270217.0
2022-04-19 10:30:00,73.27,73.31,73.0,73.07,110428.0,70.4435,70.482,70.1839,70.2512,110428.0
2022-04-19 10:40:00,73.06,73.46,73.01,73.28,233010.0,70.2416,70.6262,70.1936,70.4531,233010.0
2022-04-19 10:50:00,73.26,73.3,72.92,72.96,103213.0,70.4339,70.4724,70.107,70.1455,103213.0
2022-04-19 11:00:00,72.95,73.28,72.79,73.15,95051.0,70.1359,70.4531,69.982,70.3282,95051.0
2022-04-19 11:10:00,73.15,73.4,73.05,73.21,68582.0,70.3282,70.5685,70.232,70.3858,68582.0
2022-04-19 11:20:00,73.22,73.49,73.14,73.33,70941.0,70.3955,70.655,70.3185,70.5012,70941.0
2022-04-19 11:30:00,73.32,73.39,73.16,73.32,63864.0,70.4916,70.5589,70.3378,70.4916,63864.0
2022-04-19 11:40:00,73.31,73.42,73.24,73.37,138961.0,70.482,70.5877,70.4147,70.5397,138961.0
2022-04-19 11:50:00,73.37,73.67,73.36,73.41,98249.0,70.5397,70.8281,70.53,70.5781,98249.0
2022-04-19 12:00:00,73.38,73.52,73.3,73.51,60340.0,70.5493,70.6839,70.4724,70.6743,60340.0
2022-04-19 12:10:00,73.51,73.58,73.47,73.5,61178.0,70.6743,70.7416,70.6358,70.6646,61178.0
2022-04-19 12:20:00,73.52,73.69,73.48,73.54,46280.0,70.6839,70.8473,70.6454,70.7031,46280.0
2022-04-19 12:30:00,73.54,73.6,73.24,73.26,104854.0,70.7031,70.7608,70.4147,70.4339,104854.0
2022-04-19 12:40:00,73.27,73.36,73.23,73.27,56482.0,70.4435,70.53,70.4051,70.4435,56482.0
2022-04-19 12:50:00,73.25,73.41,73.25,73.26,54414.0,70.4243,70.5781,70.4243,70.4339,54414.0
2022-04-19 13:00:00,73.28,73.4,73.26,73.27,45152.0,70.4531,70.5685,70.4339,70.4435,45152.0
2022-04-19 13:10:00,73.26,73.37,73.24,73.3,33638.0,70.4339,70.5397,70.4147,70.4724,33638.0
2022-04-19 13:20:00,73.3,73.4,72.93,72.95,53948.0,70.4724,70.5685,70.1166,70.1359,53948.0
2022-04-19 13:30:00,72.95,73.26,72.94,73.24,33525.0,70.1359,70.4339,70.1263,70.4147,33525.0
2022-04-19 13:40:00,73.23,73.29,73.05,73.29,38434.0,70.4051,70.4628,70.232,70.4628,38434.0
2022-04-19 13:50:00,73.28,73.47,73.28,73.33,52066.0,70.4531,70.6358,70.4531,70.5012,52066.0
2022-04-19 14:00:00,73.33,73.35,73.12,73.16,49172.0,70.5012,70.5204,70.2993,70.3378,49172.0
2022-04-19 14:10:00,73.17,73.17,72.85,72.93,65234.0,70.3474,70.3474,70.0397,70.1166,65234.0
2022-04-19 14:20:00,72.92,73.19,72.87,73.14,68516.0,70.107,70.3666,70.059,70.3185,68516.0
2022-04-19 14:30:00,73.1,73.24,73.04,73.23,60340.0,70.2801,70.4147,70.2224,70.4051,60340.0
2022-04-19 14:40:00,73.21,73.32,73.18,73.29,57675.0,70.3858,70.4916,70.357,70.4628,57675.0
2022-04-19 14:50:00,73.31,73.46,73.27,73.44,69699.0,70.482,70.6262,70.4435,70.607,69699.0
2022-04-19 15:00:00,73.43,73.63,73.38,73.62,90379.0,70.5973,70.7896,70.5493,70.78,90379.0
2022-04-19 15:10:00,73.6,74.13,73.54,74.03,174003.0,70.7608,71.2703,70.7031,71.1742,174003.0
2022-04-19 15:20:00,74.06,74.12,73.91,73.97,99697.0,71.203,71.2607,71.0588,71.1165,99697.0
2022-04-19 15:30:00,73.98,74.3,73.93,74.22,141481.0,71.1261,71.4338,71.0781,71.3569,141481.0
2022-04-19 15:40:00,74.22,74.22,73.81,73.85,133085.0,71.3569,71.3569,70.9627,71.0011,133085.0
2022-04-19 15:50:00,73.86,74.33,73.6,73.96,318172.0,71.0108,71.4626,70.7608,71.1069,318172.0
2022-04-20 09:30:00,75.19,76.1,75.13,75.94,333936.0,72.2895,73.1644,72.2318,73.0105,333936.0
2022-04-20 09:40:00,75.95,75.98,74.77,74.79,261786.0,73.0201,73.049,71.8857,71.9049,261786.0
2022-04-20 09:50:00,74.78,75.1,74.71,74.99,172984.0,71.8953,72.2029,71.828,72.0972,172984.0
2022-04-20 10:00:00,74.98,75.24,74.84,75.15,170102.0,72.0876,72.3375,71.953,72.251,170102.0
2022-04-20 10:10:00,75.17,75.37,75.06,75.34,176603.0,72.2702,72.4625,72.1645,72.4337,176603.0
2022-04-20 10:20:00,75.36,75.63,75.33,75.56,157553.0,72.4529,72.7125,72.4241,72.6452,157553.0
2022-04-20 10:30:00,75.56,75.9,75.4,75.87,188891.0,72.6452,72.9721,72.4914,72.9432,188891.0
2022-04-20 10:40:00,75.89,76.03,75.78,75.86,126434.0,72.9625,73.0971,72.8567,72.9336,126434.0
2022-04-20 10:50:00,75.85,76.14,75.83,76.05,131478.0,72.924,73.2028,72.9048,73.1163,131478.0
2022-04-20 11:00:00,76.05,76.05,75.57,75.63,147688.0,73.1163,73.1163,72.6548,72.7125,147688.0
2022-04-20 11:10:00,75.61,75.66,75.39,75.4,105331.0,72.6933,72.7413,72.4817,72.4914,105331.0
2022-04-20 11:20:00,75.38,75.52,75.27,75.52,81890.0,72.4721,72.6067,72.3664,72.6067,81890.0
2022-04-20 11:30:00,75.53,75.87,75.46,75.79,95319.0,72.6163,72.9432,72.549,72.8663,95319.0
2022-04-20 11:40:00,75.79,76.03,75.77,75.84,95043.0,72.8663,73.0971,72.8471,72.9144,95043.0
2022-04-20 11:50:00,75.85,75.97,75.64,75.92,76048.0,72.924,73.0394,72.7221,72.9913,76048.0
2022-04-20 12:00:00,75.93,76.05,75.69,75.85,109706.0,73.0009,73.1163,72.7702,72.924,109706.0
2022-04-20 12:10:00,75.86,75.86,75.54,75.71,70193.0,72.9336,72.9336,72.626,72.7894,70193.0
2022-04-20 12:20:00,75.71,75.74,75.41,75.5,49176.0,72.7894,72.8182,72.501,72.5875,49176.0
2022-04-20 12:30:00,75.48,75.98,75.42,75.84,71462.0,72.5683,73.049,72.5106,72.9144,71462.0
2022-04-20 12:40:00,75.87,76.12,75.83,76.07,92931.0,72.9432,73.1836,72.9048,73.1355,92931.0
2022-04-20 12:50:00,76.08,76.26,76.06,76.12,101138.0,73.1451,73.3182,73.1259,73.1836,101138.0
2022-04-20 13:00:00,76.16,76.25,75.84,75.94,176407.0,73.222,73.3086,72.9144,73.0105,176407.0
2022-04-20 13:10:00,75.92,76.26,75.9,75.95,113799.0,72.9913,73.3182,72.9721,73.0201,113799.0
2022-04-20 13:20:00,75.94,76.03,75.88,75.93,51116.0,73.0105,73.0971,72.9528,73.0009,51116.0
2022-04-20 13:30:00,75.95,76.15,75.87,76.09,78129.0,73.0201,73.2124,72.9432,73.1547,78129.0
2022-04-20 13:40:00,76.08,76.47,76.08,76.22,147865.0,73.1451,73.5201,73.1451,73.2797,147865.0
2022-04-20 13:50:00,76.25,76.33,76.09,76.3,75334.0,73.3086,73.3855,73.1547,73.3566,75334.0
2022-04-20 14:00:00,76.29,76.38,76.21,76.27,87250.0,73.347,73.4335,73.2701,73.3278,87250.0
2022-04-20 14:10:00,76.26,76.29,75.87,75.87,72556.0,73.3182,73.347,72.9432,72.9432,72556.0
2022-04-20 14:20:00,75.87,75.87,75.66,75.66,69809.0,72.9432,72.9432,72.7413,72.7413,69809.0
2022-04-20 14:30:00,75.68,75.68,75.28,75.4,118253.0,72.7606,72.7606,72.376,72.4914,118253.0
2022-04-20 14:40:00,75.37,75.49,75.27,75.41,56634.0,72.4625,72.5779,72.3664,72.501,56634.0
2022-04-20 14:50:00,75.37,75.38,74.85,74.97,186055.0,72.4625,72.4721,71.9626,72.0779,186055.0
2022-04-20 15:00:00,75.01,75.45,74.98,75.45,161811.0,72.1164,72.5394,72.0876,72.5394,161811.0
2022-04-20 15:10:00,75.5,75.77,75.38,75.69,132757.0,72.5875,72.8471,72.4721,72.7702,132757.0
2022-04-20 15:20:00,75.69,76.1,75.68,75.91,126517.0,72.7702,73.1644,72.7606,72.9817,126517.0
2022-04-20 15:30:00,75.97,76.05,75.61,75.86,130560.0,73.0394,73.1163,72.6933,72.9336,130560.0
2022-04-20 15:40:00,75.86,76.32,75.82,76.1,148422.0,72.9336,73.3759,72.8952,73.1644,148422.0
2022-04-20 15:50:00,76.12,76.22,75.41,75.5,163449.0,73.1836,73.2797,72.501,72.5875,163449.0
2022-04-21 09:30:00,76.98,77.61,76.76,76.95,374644.0,74.0104,74.6161,73.7989,73.9816,374644.0
2022-04-21 09:40:00,76.95,77.45,76.86,77.45,257660.0,73.9816,74.4623,73.895,74.4623,257660.0
2022-04-21 09:50:00,77.48,77.65,77.32,77.47,222482.0,74.4911,74.6546,74.3373,74.4815,222482.0
2022-04-21 10:00:00,77.51,77.51,77.13,77.2,175315.0,74.52,74.52,74.1546,74.2219,175315.0
2022-04-21 10:10:00,77.18,77.43,77.02,77.02,148994.0,74.2027,74.443,74.0489,74.0489,148994.0
2022-04-21 10:20:00,77.01,77.23,76.95,77.18,151989.0,74.0392,74.2508,73.9816,74.2027,151989.0
2022-04-21 10:30:00,77.18,77.27,76.96,77.01,111553.0,74.2027,74.2892,73.9912,74.0392,111553.0
2022-04-21 10:40:00,77.06,77.11,76.74,76.85,201108.0,74.0873,74.1354,73.7797,73.8854,201108.0
2022-04-21 10:50:00,76.87,76.97,76.68,76.88,116799.0,73.9046,74.0008,73.722,73.9143,116799.0
2022-04-21 11:00:00,76.86,76.94,76.59,76.71,157697.0,73.895,73.9719,73.6354,73.7508,157697.0
2022-04-21 11:10:00,76.68,76.9,76.57,76.76,174963.0,73.722,73.9335,73.6162,73.7989,174963.0
2022-04-21 11:20:00,76.75,76.8,76.44,76.6,188138.0,73.7893,73.8373,73.4912,73.6451,188138.0
2022-04-21 11:30:00,76.59,76.62,76.23,76.37,218315.0,73.6354,73.6643,73.2893,73.4239,218315.0
2022-04-21 11:40:00,76.37,76.37,76.09,76.25,98583.0,73.4239,73.4239,73.1547,73.3086,98583.0
2022-04-21 11:50:00,76.21,76.37,75.96,75.96,159153.0,73.2701,73.4239,73.0298,73.0298,159153.0
2022-04-21 12:00:00,75.98,76.13,75.69,75.72,144983.0,73.049,73.1932,72.7702,72.799,144983.0
2022-04-21 12:10:00,75.71,75.87,75.58,75.84,113321.0,72.7894,72.9432,72.6644,72.9144,113321.0
2022-04-21 12:20:00,75.85,75.9,75.52,75.67,129984.0,72.924,72.9721,72.6067,72.7509,129984.0
2022-04-21 12:30:00,75.68,75.97,75.65,75.71,85746.0,72.7606,73.0394,72.7317,72.7894,85746.0
2022-04-21 12:40:00,75.71,75.88,75.48,75.57,101346.0,72.7894,72.9528,72.5683,72.6548,101346.0
2022-04-21 12:50:00,75.56,75.56,75.22,75.31,80877.0,72.6452,72.6452,72.3183,72.4048,80877.0
2022-04-21 13:00:00,75.31,75.37,75.02,75.07,80765.0,72.4048,72.4625,72.126,72.1741,80765.0
2022-04-21 13:10:00,75.06,75.21,74.72,74.79,205825.0,72.1645,72.3087,71.8376,71.9049,205825.0
2022-04-21 13:20:00,74.75,75.54,74.73,75.49,352695.0,71.8664,72.626,71.8472,72.5779,352695.0
2022-04-21 13:30:00,75.51,75.67,75.01,75.11,182716.0,72.5971,72.7509,72.1164,72.2125,182716.0
2022-04-21 13:40:00,75.07,75.54,74.93,75.36,190854.0,72.1741,72.626,72.0395,72.4529,190854.0
2022-04-21 13:50:00,75.34,75.35,74.87,74.94,120438.0,72.4337,72.4433,71.9818,72.0491,120438.0
2022-04-21 14:00:00,74.9,74.9,74.38,74.63,223566.0,72.0106,72.0106,71.5107,71.7511,223566.0
2022-04-21 14:10:00,74.62,74.69,74.41,74.52,97786.0,71.7414,71.8087,71.5395,71.6453,97786.0
2022-04-21 14:20:00,74.51,74.81,74.47,74.49,99150.0,71.6357,71.9241,71.5972,71.6165,99150.0
2022-04-21 14:30:00,74.49,75.08,74.39,74.66,131376.0,71.6165,72.1837,71.5203,71.7799,131376.0
2022-04-21 14:40:00,74.71,74.73,73.97,74.0,250334.0,71.828,71.8472,71.1165,71.1454,250334.0
2022-04-21 14:50:00,74.01,74.02,73.64,73.78,131135.0,71.155,71.1646,70.7992,70.9338,131135.0
2022-04-21 15:00:00,73.74,73.76,73.16,73.17,153236.0,70.8954,70.9146,70.3378,70.3474,153236.0
2022-04-21 15:10:00,73.15,73.38,73.04,73.26,121713.0,70.3282,70.5493,70.2224,70.4339,121713.0
2022-04-21 15:20:00,73.26,73.84,73.1,73.73,206058.0,70.4339,70.9915,70.2801,70.8858,206058.0
2022-04-21 15:30:00,73.72,73.75,72.8,73.04,152145.0,70.8762,70.905,69.9917,70.2224,152145.0
2022-04-21 15:40:00,73.07,73.41,72.67,72.7,216796.0,70.2512,70.5781,69.8667,69.8955,216796.0
2022-04-21 15:50:00,72.7,73.54,72.69,73.05,457131.0,69.8955,70.7031,69.8859,70.232,457131.0
2022-04-22 09:30:00,72.17,72.2,71.42,71.42,605289.0,69.386,69.4148,68.6649,68.6649,605289.0
2022-04-22 09:40:00,71.41,71.52,70.85,71.41,518500.0,68.6553,68.761,68.1169,68.6553,518500.0
2022-04-22 09:50:00,71.41,71.51,70.67,70.83,467182.0,68.6553,68.7514,67.9438,68.0976,467182.0
2022-04-22 10:00:00,70.82,71.38,70.6,71.09,543980.0,68.088,68.6264,67.8765,68.3476,543980.0
2022-04-22 10:10:00,71.07,71.07,70.42,70.56,277525.0,68.3284,68.3284,67.7035,67.8381,277525.0
2022-04-22 10:20:00,70.54,70.59,70.37,70.43,260836.0,67.8188,67.8669,67.6554,67.7131,260836.0
2022-04-22 10:30:00,70.42,70.75,70.31,70.39,326380.0,67.7035,68.0207,67.5977,67.6746,326380.0
2022-04-22 10:40:00,70.39,70.4,70.02,70.03,319524.0,67.6746,67.6842,67.3189,67.3285,319524.0
2022-04-22 10:50:00,70.03,70.09,69.81,69.84,289176.0,67.3285,67.3862,67.117,67.1458,289176.0
2022-04-22 11:00:00,69.84,70.33,69.79,70.25,341641.0,67.1458,67.6169,67.0978,67.54,341641.0
2022-04-22 11:10:00,70.25,70.31,70.02,70.13,205854.0,67.54,67.5977,67.3189,67.4247,205854.0
2022-04-22 11:20:00,70.14,70.26,69.99,70.08,210368.0,67.4343,67.5496,67.2901,67.3766,210368.0
2022-04-22 11:30:00,70.06,70.18,69.73,69.8,343711.0,67.3574,67.4727,67.0401,67.1074,343711.0
2022-04-22 11:40:00,69.81,69.81,69.38,69.46,257357.0,67.117,67.117,66.7036,66.7805,257357.0
2022-04-22 11:50:00,69.44,69.49,69.28,69.34,230210.0,66.7613,66.8093,66.6074,66.6651,230210.0
2022-04-22 12:00:00,69.31,69.4,69.15,69.2,196315.0,66.6363,66.7228,66.4825,66.5305,196315.0
2022-04-22 12:10:00,69.22,69.43,69.13,69.42,185198.0,66.5498,66.7517,66.4632,66.742,185198.0
2022-04-22 12:20:00,69.39,69.72,69.38,69.59,224229.0,66.7132,67.0305,66.7036,66.9055,224229.0
2022-04-22 12:30:00,69.58,70.07,69.57,69.81,246740.0,66.8959,67.367,66.8863,67.117,246740.0
2022-04-22 12:40:00,69.82,69.93,69.69,69.9,163009.0,67.1266,67.2324,67.0016,67.2035,163009.0
2022-04-22 12:50:00,69.91,69.91,69.42,69.46,131582.0,67.2131,67.2131,66.742,66.7805,131582.0
2022-04-22 13:00:00,69.47,69.51,69.25,69.42,128464.0,66.7901,66.8286,66.5786,66.742,128464.0
2022-04-22 13:10:00,69.42,69.55,69.38,69.4,126843.0,66.742,66.867,66.7036,66.7228,126843.0
2022-04-22 13:20:00,69.38,69.38,69.02,69.29,211268.0,66.7036,66.7036,66.3575,66.6171,211268.0
2022-04-22 13:30:00,69.27,69.3,68.99,69.0,108213.0,66.5978,66.6267,66.3286,66.3382,108213.0
2022-04-22 13:40:00,68.99,69.15,68.82,68.98,143925.0,66.3286,66.4825,66.1652,66.319,143925.0
2022-04-22 13:50:00,68.98,68.99,68.64,68.64,127366.0,66.319,66.3286,65.9921,65.9921,127366.0
2022-04-22 14:00:00,68.64,68.71,68.46,68.57,166321.0,65.9921,66.0594,65.8191,65.9248,166321.0
2022-04-22 14:10:00,68.57,69.0,68.42,68.97,206686.0,65.9248,66.3382,65.7806,66.3094,206686.0
2022-04-22 14:20:00,68.96,69.09,68.59,68.62,164990.0,66.2998,66.4248,65.9441,65.9729,164990.0
2022-04-22 14:30:00,68.63,68.75,68.08,68.15,155428.0,65.9825,66.0979,65.4537,65.521,155428.0
2022-04-22 14:40:00,68.14,68.34,68.1,68.16,146886.0,65.5114,65.7037,65.473,65.5306,146886.0
2022-04-22 14:50:00,68.16,68.19,67.56,67.86,218538.0,65.5306,65.5595,64.9538,65.2422,218538.0
2022-04-22 15:00:00,67.85,67.94,67.52,67.7,188942.0,65.2326,65.3191,64.9153,65.0884,188942.0
2022-04-22 15:10:00,67.69,68.83,67.52,68.68,448338.0,65.0788,66.1748,64.9153,66.0306,448338.0
2022-04-22 15:20:00,68.65,68.76,68.2,68.39,235316.0,66.0017,66.1075,65.5691,65.7518,235316.0
2022-04-22 15:30:00,68.39,69.2,68.36,68.91,345521.0,65.7518,66.5305,65.7229,66.2517,345521.0
2022-04-22 15:40:00,68.92,69.12,67.79,67.83,325149.0,66.2613,66.4536,65.1749,65.2134,325149.0
2022-04-22 15:50:00,67.83,67.87,66.74,67.09,641255.0,65.2134,65.2518,64.1654,64.5019,641255.0
2022-04-25 09:30:00,65.95,66.12,65.24,65.74,474430.0,63.4059,63.5693,62.7233,63.204,474430.0
2022-04-25 09:40:00,65.71,66.11,65.25,65.52,410937.0,63.1752,63.5597,62.7329,62.9925,410937.0
2022-04-25 09:50:00,65.52,66.0,64.62,64.63,485374.0,62.9925,63.454,62.1272,62.1368,485374.0
2022-04-25 10:00:00,64.62,65.1,64.45,64.7,642398.0,62.1272,62.5887,61.9638,62.2041,642398.0
2022-04-25 10:10:00,64.69,65.01,64.58,64.99,366258.0,62.1945,62.5022,62.0887,62.4829,366258.0
2022-04-25 10:20:00,65.02,65.59,64.58,65.17,587772.0,62.5118,63.0598,62.0887,62.656,587772.0
2022-04-25 10:30:00,65.15,65.93,65.12,65.13,489606.0,62.6368,63.3867,62.6079,62.6175,489606.0
2022-04-25 10:40:00,65.14,65.58,64.78,65.56,365709.0,62.6271,63.0502,62.281,63.0309,365709.0
2022-04-25 10:50:00,65.57,65.57,64.41,64.44,389377.0,63.0406,63.0406,61.9253,61.9541,389377.0
2022-04-25 11:00:00,64.45,64.86,64.41,64.57,275859.0,61.9638,62.3579,61.9253,62.0791,275859.0
2022-04-25 11:10:00,64.56,65.19,64.4,64.76,485722.0,62.0695,62.6752,61.9157,62.2618,485722.0
2022-04-25 11:20:00,64.75,65.37,64.65,64.75,361064.0,62.2522,62.8483,62.156,62.2522,361064.0
2022-04-25 11:30:00,64.76,65.17,64.33,64.64,434957.0,62.2618,62.656,61.8484,62.1464,434957.0
2022-04-25 11:40:00,64.61,64.69,64.14,64.16,311767.0,62.1176,62.1945,61.6657,61.685,311767.0
2022-04-25 11:50:00,64.17,64.59,64.04,64.57,323994.0,61.6946,62.0984,61.5696,62.0791,323994.0
2022-04-25 12:00:00,64.57,65.39,64.35,65.21,419029.0,62.0791,62.8675,61.8676,62.6944,419029.0
2022-04-25 12:10:00,65.2,65.45,64.88,65.01,312388.0,62.6848,62.9252,62.3772,62.5022,312388.0
2022-04-25 12:20:00,65.01,65.87,65.01,65.46,330046.0,62.5022,63.329,62.5022,62.9348,330046.0
2022-04-25 12:30:00,65.46,65.98,65.3,65.69,249294.0,62.9348,63.4347,62.781,63.1559,249294.0
2022-04-25 12:40:00,65.68,66.03,65.37,65.97,240630.0,63.1463,63.4828,62.8483,63.4251,240630.0
2022-04-25 12:50:00,66.0,66.1,65.5,65.67,258876.0,63.454,63.5501,62.9733,63.1367,258876.0
2022-04-25 13:00:00,65.69,65.94,65.16,65.94,303271.0,63.1559,63.3963,62.6464,63.3963,303271.0
2022-04-25 13:10:00,65.96,66.51,65.89,66.1,320952.0,63.4155,63.9443,63.3482,63.5501,320952.0
2022-04-25 13:20:00,66.15,66.32,65.79,66.08,208366.0,63.5982,63.7616,63.2521,63.5309,208366.0
2022-04-25 13:30:00,66.11,66.33,65.53,65.67,268571.0,63.5597,63.7712,63.0021,63.1367,268571.0
2022-04-25 13:40:00,65.69,66.1,65.65,65.96,187498.0,63.1559,63.5501,63.1175,63.4155,187498.0
2022-04-25 13:50:00,65.94,66.09,65.55,65.8,254328.0,63.3963,63.5405,63.0213,63.2617,254328.0
2022-04-25 14:00:00,65.84,66.27,65.48,66.21,249221.0,63.3001,63.7136,62.954,63.6559,249221.0
2022-04-25 14:10:00,66.22,66.75,65.99,66.66,354484.0,63.6655,64.175,63.4444,64.0885,354484.0
2022-04-25 14:20:00,66.68,67.35,66.55,67.3,423609.0,64.1077,64.7519,63.9828,64.7038,423609.0
2022-04-25 14:30:00,67.34,67.47,67.12,67.12,330997.0,64.7423,64.8673,64.5308,64.5308,330997.0
2022-04-25 14:40:00,67.12,67.56,66.92,67.47,393904.0,64.5308,64.9538,64.3385,64.8673,393904.0
2022-04-25 14:50:00,67.45,67.78,67.2,67.22,310354.0,64.848,65.1653,64.6077,64.6269,310354.0
2022-04-25 15:00:00,67.22,67.32,66.71,66.85,348650.0,64.6269,64.7231,64.1366,64.2712,348650.0
2022-04-25 15:10:00,66.84,67.56,66.82,67.54,305864.0,64.2616,64.9538,64.2423,64.9346,305864.0
2022-04-25 15:20:00,67.54,68.12,67.5,68.0,407492.0,64.9346,65.4922,64.8961,65.3768,407492.0
2022-04-25 15:30:00,68.01,68.52,67.87,68.44,393016.0,65.3864,65.8768,65.2518,65.7998,393016.0
2022-04-25 15:40:00,68.51,68.73,68.04,68.29,415742.0,65.8671,66.0787,65.4153,65.6556,415742.0
2022-04-25 15:50:00,68.28,68.63,68.03,68.41,579183.0,65.646,65.9825,65.4057,65.771,579183.0
2022-04-26 09:30:00,66.88,67.42,66.49,67.0,562556.0,64.3,64.8192,63.9251,64.4154,562556.0
2022-04-26 09:40:00,66.98,67.05,66.46,66.63,450861.0,64.3962,64.4635,63.8962,64.0597,450861.0
2022-04-26 09:50:00,66.61,66.86,66.38,66.78,244149.0,64.0404,64.2808,63.8193,64.2039,244149.0
2022-04-26 10:00:00,66.76,67.49,66.69,67.34,271602.0,64.1847,64.8865,64.1174,64.7423,271602.0
2022-04-26 10:10:00,67.32,67.45,66.23,66.34,261310.0,64.7231,64.848,63.6751,63.7809,261310.0
2022-04-26 10:20:00,66.31,66.62,66.0,66.61,324976.0,63.752,64.0501,63.454,64.0404,324976.0
2022-04-26 10:30:00,66.62,66.63,65.94,66.04,332656.0,64.0501,64.0597,63.3963,63.4924,332656.0
2022-04-26 10:40:00,66.06,66.1,65.54,66.01,430954.0,63.5117,63.5501,63.0117,63.4636,430954.0
2022-04-26 10:50:00,65.98,66.21,65.76,65.87,211255.0,63.4347,63.6559,63.2232,63.329,211255.0
2022-04-26 11:00:00,65.85,65.85,65.39,65.45,205904.0,63.3098,63.3098,62.8675,62.9252,205904.0
2022-04-26 11:10:00,65.44,65.7,65.31,65.33,136311.0,62.9156,63.1655,62.7906,62.8098,136311.0
2022-04-26 11:20:00,65.32,65.77,65.29,65.52,143937.0,62.8002,63.2328,62.7714,62.9925,143937.0
2022-04-26 11:30:00,65.49,65.57,65.02,65.27,192458.0,62.9636,63.0406,62.5118,62.7521,192458.0
2022-04-26 11:40:00,65.24,65.39,64.96,65.28,193079.0,62.7233,62.8675,62.4541,62.7617,193079.0
2022-04-26 11:50:00,65.24,65.39,64.77,64.81,78043.0,62.7233,62.8675,62.2714,62.3099,78043.0
2022-04-26 12:00:00,64.82,65.22,64.8,65.2,127275.0,62.3195,62.7041,62.3003,62.6848,127275.0
2022-04-26 12:10:00,65.23,65.47,65.07,65.35,138194.0,62.7137,62.9444,62.5598,62.829,138194.0
2022-04-26 12:20:00,65.39,65.93,65.39,65.82,235868.0,62.8675,63.3867,62.8675,63.2809,235868.0
2022-04-26 12:30:00,65.78,65.9,65.29,65.33,95693.0,63.2425,63.3578,62.7714,62.8098,95693.0
2022-04-26 12:40:00,65.35,65.42,65.09,65.17,107777.0,62.829,62.8963,62.5791,62.656,107777.0
2022-04-26 12:50:00,65.14,65.82,65.08,65.82,213160.0,62.6271,63.2809,62.5695,63.2809,213160.0
2022-04-26 13:00:00,65.83,65.83,64.99,65.19,170248.0,63.2905,63.2905,62.4829,62.6752,170248.0
2022-04-26 13:10:00,65.17,65.34,64.75,64.75,136302.0,62.656,62.8194,62.2522,62.2522,136302.0
2022-04-26 13:20:00,64.76,64.85,64.52,64.59,136046.0,62.2618,62.3483,62.0311,62.0984,136046.0
2022-04-26 13:30:00,64.55,64.76,64.39,64.67,178688.0,62.0599,62.2618,61.9061,62.1753,178688.0
2022-04-26 13:40:00,64.63,65.21,64.63,64.97,172459.0,62.1368,62.6944,62.1368,62.4637,172459.0
2022-04-26 13:50:00,64.96,64.99,64.44,64.57,101663.0,62.4541,62.4829,61.9541,62.0791,101663.0
2022-04-26 14:00:00,64.55,64.75,64.44,64.58,138740.0,62.0599,62.2522,61.9541,62.0887,138740.0
2022-04-26 14:10:00,64.59,65.11,64.57,64.83,187515.0,62.0984,62.5983,62.0791,62.3291,187515.0
2022-04-26 14:20:00,64.86,65.28,64.78,65.12,156504.0,62.3579,62.7617,62.281,62.6079,156504.0
2022-04-26 14:30:00,65.1,65.19,64.73,65.04,131173.0,62.5887,62.6752,62.233,62.531,131173.0
2022-04-26 14:40:00,65.01,65.02,64.43,64.58,165081.0,62.5022,62.5118,61.9445,62.0887,165081.0
2022-04-26 14:50:00,64.59,65.22,64.58,65.08,178734.0,62.0984,62.7041,62.0887,62.5695,178734.0
2022-04-26 15:00:00,65.05,65.25,64.66,64.71,171440.0,62.5406,62.7329,62.1657,62.2137,171440.0
2022-04-26 15:10:00,64.7,64.89,63.91,63.99,250148.0,62.2041,62.3868,61.4446,61.5215,250148.0
2022-04-26 15:20:00,64.01,64.34,63.96,64.12,253248.0,61.5407,61.858,61.4927,61.6465,253248.0
2022-04-26 15:30:00,64.12,64.25,63.79,64.21,208349.0,61.6465,61.7715,61.3292,61.733,208349.0
2022-04-26 15:40:00,64.21,64.37,63.84,63.95,328234.0,61.733,61.8868,61.3773,61.4831,328234.0
2022-04-26 15:50:00,63.95,64.28,63.41,63.41,607154.0,61.4831,61.8003,60.9639,60.9639,607154.0
2022-04-27 09:30:00,64.3,64.61,63.96,64.24,770729.0,61.8196,62.1176,61.4927,61.7619,770729.0
2022-04-27 09:40:00,64.25,65.52,64.01,65.26,864728.0,61.7715,62.9925,61.5407,62.7425,864728.0
2022-04-27 09:50:00,65.27,65.55,64.91,65.05,537859.0,62.7521,63.0213,62.406,62.5406,537859.0
2022-04-27 10:00:00,65.08,65.3,64.21,64.35,494407.0,62.5695,62.781,61.733,61.8676,494407.0
2022-04-27 10:10:00,64.34,64.38,63.28,63.41,757024.0,61.858,61.8965,60.8389,60.9639,757024.0
2022-04-27 10:20:00,63.41,63.85,63.16,63.16,551049.0,60.9639,61.3869,60.7235,60.7235,551049.0
2022-04-27 10:30:00,63.15,63.79,62.72,63.65,794206.0,60.7139,61.3292,60.3005,61.1946,794206.0
2022-04-27 10:40:00,63.64,64.3,63.58,64.28,605283.0,61.185,61.8196,61.1273,61.8003,605283.0
2022-04-27 10:50:00,64.31,64.37,63.94,63.97,408150.0,61.8292,61.8868,61.4734,61.5023,408150.0
2022-04-27 11:00:00,63.97,64.67,63.91,64.07,518292.0,61.5023,62.1753,61.4446,61.5984,518292.0
2022-04-27 11:10:00,64.08,64.82,63.85,64.74,603969.0,61.608,62.3195,61.3869,62.2426,603969.0
2022-04-27 11:20:00,64.76,65.09,64.42,65.02,615451.0,62.2618,62.5791,61.9349,62.5118,615451.0
2022-04-27 11:30:00,65.05,65.39,64.97,65.26,644393.0,62.5406,62.8675,62.4637,62.7425,644393.0
2022-04-27 11:40:00,65.26,65.53,65.19,65.31,392090.0,62.7425,63.0021,62.6752,62.7906,392090.0
2022-04-27 11:50:00,65.32,65.36,64.82,65.15,366545.0,62.8002,62.8387,62.3195,62.6368,366545.0
2022-04-27 12:00:00,65.15,65.37,64.77,65.34,377803.0,62.6368,62.8483,62.2714,62.8194,377803.0
2022-04-27 12:10:00,65.35,65.38,64.92,65.02,287691.0,62.829,62.8579,62.4156,62.5118,287691.0
2022-04-27 12:20:00,65.05,65.87,65.0,65.85,524343.0,62.5406,63.329,62.4925,63.3098,524343.0
2022-04-27 12:30:00,65.88,66.01,65.48,65.74,315794.0,63.3386,63.4636,62.954,63.204,315794.0
2022-04-27 12:40:00,65.75,66.12,65.64,65.75,358656.0,63.2136,63.5693,63.1079,63.2136,358656.0
2022-04-27 12:50:00,65.77,65.87,65.68,65.79,168388.0,63.2328,63.329,63.1463,63.2521,168388.0
2022-04-27 13:00:00,65.81,65.89,65.19,65.33,1324469.0,63.2713,63.3482,62.6752,62.8098,1324469.0
2022-04-27 13:10:00,65.33,65.52,65.15,65.23,377411.0,62.8098,62.9925,62.6368,62.7137,377411.0
2022-04-27 13:20:00,65.24,65.64,64.86,65.59,453392.0,62.7233,63.1079,62.3579,63.0598,453392.0
2022-04-27 13:30:00,65.6,65.76,65.26,65.37,465235.0,63.0694,63.2232,62.7425,62.8483,465235.0
2022-04-27 13:40:00,65.37,65.71,65.17,65.67,468929.0,62.8483,63.1752,62.656,63.1367,468929.0
2022-04-27 13:50:00,65.65,65.93,65.6,65.91,263496.0,63.1175,63.3867,63.0694,63.3674,263496.0
2022-04-27 14:00:00,65.91,65.91,65.58,65.63,293954.0,63.3674,63.3674,63.0502,63.0982,293954.0
2022-04-27 14:10:00,65.58,65.74,65.29,65.35,387062.0,63.0502,63.204,62.7714,62.829,387062.0
2022-04-27 14:20:00,65.36,65.62,65.22,65.27,310689.0,62.8387,63.0886,62.7041,62.7521,310689.0
2022-04-27 14:30:00,65.26,65.52,64.87,65.33,447356.0,62.7425,62.9925,62.3676,62.8098,447356.0
2022-04-27 14:40:00,65.36,65.74,65.28,65.41,456833.0,62.8387,63.204,62.7617,62.8867,456833.0
2022-04-27 14:50:00,65.42,65.44,64.44,64.59,241558.0,62.8963,62.9156,61.9541,62.0984,241558.0
2022-04-27 15:00:00,64.61,64.73,64.24,64.41,336964.0,62.1176,62.233,61.7619,61.9253,336964.0
2022-04-27 15:10:00,64.39,64.71,64.2,64.4,317883.0,61.9061,62.2137,61.7234,61.9157,317883.0
2022-04-27 15:20:00,64.38,64.58,64.03,64.41,327094.0,61.8965,62.0887,61.56,61.9253,327094.0
2022-04-27 15:30:00,64.41,64.58,63.97,64.09,434528.0,61.9253,62.0887,61.5023,61.6177,434528.0
2022-04-27 15:40:00,64.09,64.69,63.98,64.11,663907.0,61.6177,62.1945,61.5119,61.6369,663907.0
2022-04-27 15:50:00,64.1,64.21,63.66,63.87,685534.0,61.6273,61.733,61.2042,61.4061,685534.0
2022-04-28 09:30:00,65.13,65.13,64.28,64.59,786867.0,62.6175,62.6175,61.8003,62.0984,786867.0
2022-04-28 09:40:00,64.6,64.88,64.22,64.46,503098.0,62.108,62.3772,61.7426,61.9734,503098.0
2022-04-28 09:50:00,64.45,64.83,64.29,64.68,432399.0,61.9638,62.3291,61.8099,62.1849,432399.0
2022-04-28 10:00:00,64.68,64.68,63.97,64.31,321502.0,62.1849,62.1849,61.5023,61.8292,321502.0
2022-04-28 10:10:00,64.34,64.68,64.08,64.66,471919.0,61.858,62.1849,61.608,62.1657,471919.0
2022-04-28 10:20:00,64.65,64.7,63.9,63.95,459165.0,62.156,62.2041,61.435,61.4831,459165.0
2022-04-28 10:30:00,63.93,64.01,63.66,63.74,352411.0,61.4638,61.5407,61.2042,61.2812,352411.0
2022-04-28 10:40:00,63.72,64.02,63.51,63.88,292521.0,61.2619,61.5504,61.06,61.4158,292521.0
2022-04-28 10:50:00,63.86,64.3,63.56,64.18,360591.0,61.3965,61.8196,61.1081,61.7042,360591.0
2022-04-28 11:00:00,64.22,64.72,64.13,64.64,323702.0,61.7426,62.2233,61.6561,62.1464,323702.0
2022-04-28 11:10:00,64.64,64.89,64.49,64.86,259615.0,62.1464,62.3868,62.0022,62.3579,259615.0
2022-04-28 11:20:00,64.87,64.93,64.64,64.73,184060.0,62.3676,62.4252,62.1464,62.233,184060.0
2022-04-28 11:30:00,64.74,64.97,64.5,64.64,252919.0,62.2426,62.4637,62.0118,62.1464,252919.0
2022-04-28 11:40:00,64.63,64.7,64.28,64.48,209365.0,62.1368,62.2041,61.8003,61.9926,209365.0
2022-04-28 11:50:00,64.48,64.84,64.39,64.68,204747.0,61.9926,62.3387,61.9061,62.1849,204747.0
2022-04-28 12:00:00,64.72,64.88,64.5,64.66,214464.0,62.2233,62.3772,62.0118,62.1657,214464.0
2022-04-28 12:10:00,64.71,65.27,64.66,65.23,156107.0,62.2137,62.7521,62.1657,62.7137,156107.0
2022-04-28 12:20:00,65.24,65.63,65.17,65.63,232176.0,62.7233,63.0982,62.656,63.0982,232176.0
2022-04-28 12:30:00,65.65,66.08,65.61,66.01,211292.0,63.1175,63.5309,63.079,63.4636,211292.0
2022-04-28 12:40:00,66.01,66.82,66.0,66.57,303271.0,63.4636,64.2423,63.454,64.002,303271.0
2022-04-28 12:50:00,66.59,66.71,66.36,66.7,288370.0,64.0212,64.1366,63.8001,64.127,288370.0
2022-04-28 13:00:00,66.7,66.86,66.45,66.78,280319.0,64.127,64.2808,63.8866,64.2039,280319.0
2022-04-28 13:10:00,66.77,67.27,66.75,67.26,261617.0,64.1943,64.675,64.175,64.6654,261617.0
2022-04-28 13:20:00,67.27,67.28,66.88,67.23,188120.0,64.675,64.6846,64.3,64.6365,188120.0
2022-04-28 13:30:00,67.25,67.39,66.98,67.36,244886.0,64.6558,64.7903,64.3962,64.7615,244886.0
2022-04-28 13:40:00,67.38,67.42,66.97,67.34,169140.0,64.7807,64.8192,64.3866,64.7423,169140.0
2022-04-28 13:50:00,67.34,67.34,66.95,67.15,195647.0,64.7423,64.7423,64.3673,64.5596,195647.0
2022-04-28 14:00:00,67.16,67.32,67.08,67.19,184318.0,64.5692,64.7231,64.4923,64.5981,184318.0
2022-04-28 14:10:00,67.2,67.36,67.0,67.29,115156.0,64.6077,64.7615,64.4154,64.6942,115156.0
2022-04-28 14:20:00,67.3,67.48,67.2,67.31,154424.0,64.7038,64.8769,64.6077,64.7134,154424.0
2022-04-28 14:30:00,67.33,67.49,67.2,67.43,132739.0,64.7327,64.8865,64.6077,64.8288,132739.0
2022-04-28 14:40:00,67.44,67.85,67.44,67.85,228362.0,64.8384,65.2326,64.8384,65.2326,228362.0
2022-04-28 14:50:00,67.83,67.99,67.56,67.8,256190.0,65.2134,65.3672,64.9538,65.1845,256190.0
2022-04-28 15:00:00,67.78,68.01,67.67,67.95,240336.0,65.1653,65.3864,65.0595,65.3287,240336.0
2022-04-28 15:10:00,67.96,68.01,67.72,67.99,213815.0,65.3384,65.3864,65.1076,65.3672,213815.0
2022-04-28 15:20:00,67.99,68.17,67.84,67.86,258154.0,65.3672,65.5403,65.223,65.2422,258154.0
2022-04-28 15:30:00,67.86,67.9,67.36,67.51,250803.0,65.2422,65.2807,64.7615,64.9057,250803.0
2022-04-28 15:40:00,67.52,67.73,67.13,67.29,280860.0,64.9153,65.1172,64.5404,64.6942,280860.0
2022-04-28 15:50:00,67.29,67.49,66.88,67.49,312274.0,64.6942,64.8865,64.3,64.8865,312274.0
2022-04-29 09:30:00,66.51,66.96,66.3,66.61,597000.0,63.9443,64.3769,63.7424,64.0404,597000.0
2022-04-29 09:40:00,66.59,66.79,66.08,66.52,311504.0,64.0212,64.2135,63.5309,63.9539,311504.0
2022-04-29 09:50:00,66.49,67.39,66.17,67.32,378665.0,63.9251,64.7903,63.6174,64.7231,378665.0
2022-04-29 10:00:00,67.38,67.4,66.61,66.79,211356.0,64.7807,64.8,64.0404,64.2135,211356.0
2022-04-29 10:10:00,66.8,66.95,65.66,65.73,315603.0,64.2231,64.3673,63.1271,63.1944,315603.0
2022-04-29 10:20:00,65.72,65.76,65.04,65.14,318399.0,63.1848,63.2232,62.531,62.6271,318399.0
2022-04-29 10:30:00,65.13,65.25,64.87,65.12,265267.0,62.6175,62.7329,62.3676,62.6079,265267.0
2022-04-29 10:40:00,65.12,65.22,64.85,64.96,254490.0,62.6079,62.7041,62.3483,62.4541,254490.0
2022-04-29 10:50:00,64.93,65.21,64.85,65.18,288130.0,62.4252,62.6944,62.3483,62.6656,288130.0
2022-04-29 11:00:00,65.17,65.3,64.86,65.01,295468.0,62.656,62.781,62.3579,62.5022,295468.0
2022-04-29 11:10:00,65.04,65.18,64.72,65.14,205685.0,62.531,62.6656,62.2233,62.6271,205685.0
2022-04-29 11:20:00,65.17,65.42,65.03,65.31,291433.0,62.656,62.8963,62.5214,62.7906,291433.0
2022-04-29 11:30:00,65.31,65.81,65.22,65.43,256463.0,62.7906,63.2713,62.7041,62.906,256463.0
2022-04-29 11:40:00,65.39,65.78,65.32,65.58,271519.0,62.8675,63.2425,62.8002,63.0502,271519.0
2022-04-29 11:50:00,65.57,65.65,65.17,65.2,218631.0,63.0406,63.1175,62.656,62.6848,218631.0
2022-04-29 12:00:00,65.2,65.22,64.44,64.48,191261.0,62.6848,62.7041,61.9541,61.9926,191261.0
2022-04-29 12:10:00,64.47,64.73,64.45,64.54,169450.0,61.983,62.233,61.9638,62.0503,169450.0
2022-04-29 12:20:00,64.55,64.84,64.41,64.5,232015.0,62.0599,62.3387,61.9253,62.0118,232015.0
2022-04-29 12:30:00,64.5,64.56,64.32,64.48,118357.0,62.0118,62.0695,61.8388,61.9926,118357.0
2022-04-29 12:40:00,64.47,64.5,64.23,64.25,166976.0,61.983,62.0118,61.7523,61.7715,166976.0
2022-04-29 12:50:00,64.23,64.25,63.77,64.02,216685.0,61.7523,61.7715,61.31,61.5504,216685.0
2022-04-29 13:00:00,64.0,64.35,63.87,63.95,197239.0,61.5311,61.8676,61.4061,61.4831,197239.0
2022-04-29 13:10:00,63.94,64.29,63.92,64.25,133111.0,61.4734,61.8099,61.4542,61.7715,133111.0
2022-04-29 13:20:00,64.22,64.78,64.17,64.5,178605.0,61.7426,62.281,61.6946,62.0118,178605.0
2022-04-29 13:30:00,64.48,64.93,64.47,64.7,154485.0,61.9926,62.4252,61.983,62.2041,154485.0
2022-04-29 13:40:00,64.7,64.74,64.17,64.23,121308.0,62.2041,62.2426,61.6946,61.7523,121308.0
2022-04-29 13:50:00,64.26,64.31,64.06,64.16,91398.0,61.7811,61.8292,61.5888,61.685,91398.0
2022-04-29 14:00:00,64.16,64.2,63.88,63.96,112332.0,61.685,61.7234,61.4158,61.4927,112332.0
2022-04-29 14:10:00,63.94,64.36,63.82,64.06,152925.0,61.4734,61.8772,61.3581,61.5888,152925.0
2022-04-29 14:20:00,64.05,64.05,63.8,63.9,97682.0,61.5792,61.5792,61.3388,61.435,97682.0
2022-04-29 14:30:00,63.89,63.99,63.55,63.56,162541.0,61.4254,61.5215,61.0985,61.1081,162541.0
2022-04-29 14:40:00,63.56,63.75,63.3,63.3,147841.0,61.1081,61.2908,60.8581,60.8581,147841.0
2022-04-29 14:50:00,63.31,63.53,63.14,63.45,215430.0,60.8677,61.0793,60.7043,61.0023,215430.0
2022-04-29 15:00:00,63.42,63.48,62.97,62.99,201268.0,60.9735,61.0312,60.5409,60.5601,201268.0
2022-04-29 15:10:00,63.03,63.2,62.69,63.15,265132.0,60.5985,60.762,60.2717,60.7139,265132.0
2022-04-29 15:20:00,63.17,63.2,62.81,62.83,191521.0,60.7331,60.762,60.387,60.4063,191521.0
2022-04-29 15:30:00,62.82,63.26,62.68,63.05,458999.0,60.3966,60.8197,60.262,60.6178,458999.0
2022-04-29 15:40:00,63.04,63.25,62.22,62.23,445257.0,60.6082,60.8101,59.8198,59.8294,445257.0
2022-04-29 15:50:00,62.22,62.29,61.36,61.72,842341.0,59.8198,59.8871,58.993,59.3391,842341.0
2022-05-02 09:30:00,62.08,62.41,60.79,61.22,888760.0,59.6852,60.0025,58.445,58.8584,888760.0
2022-05-02 09:40:00,61.24,62.19,60.7,61.7,808816.0,58.8776,59.7909,58.3584,59.3198,808816.0
2022-05-02 09:50:00,61.67,62.17,61.46,61.67,494292.0,59.291,59.7717,59.0891,59.291,494292.0
2022-05-02 10:00:00,61.7,62.25,61.04,61.25,486270.0,59.3198,59.8486,58.6853,58.8872,486270.0
2022-05-02 10:10:00,61.22,62.08,61.04,61.96,513218.0,58.8584,59.6852,58.6853,59.5698,513218.0
2022-05-02 10:20:00,61.95,63.0,61.59,62.63,450433.0,59.5602,60.5697,59.2141,60.214,450433.0
2022-05-02 10:30:00,62.63,63.2,62.41,62.68,270892.0,60.214,60.762,60.0025,60.262,270892.0
2022-05-02 10:40:00,62.7,62.99,62.42,62.57,273446.0,60.2813,60.5601,60.0121,60.1563,273446.0
2022-05-02 10:50:00,62.57,62.6,61.84,61.9,308244.0,60.1563,60.1851,59.4544,59.5121,308244.0
2022-05-02 11:00:00,61.91,61.99,61.25,61.55,305465.0,59.5217,59.5987,58.8872,59.1756,305465.0
2022-05-02 11:10:00,61.59,61.67,60.88,61.12,391681.0,59.2141,59.291,58.5315,58.7622,391681.0
2022-05-02 11:20:00,61.1,61.39,60.82,60.96,438747.0,58.743,59.0218,58.4738,58.6084,438747.0
2022-05-02 11:30:00,60.97,61.57,60.69,60.94,643021.0,58.618,59.1949,58.3488,58.5892,643021.0
2022-05-02 11:40:00,60.93,61.38,60.79,61.09,362706.0,58.5796,59.0122,58.445,58.7334,362706.0
2022-05-02 11:50:00,61.09,61.56,61.01,61.52,349596.0,58.7334,59.1852,58.6565,59.1468,349596.0
2022-05-02 12:00:00,61.52,61.69,60.68,60.91,368513.0,59.1468,59.3102,58.3392,58.5603,368513.0
2022-05-02 12:10:00,60.88,61.47,60.78,61.44,309834.0,58.5315,59.0987,58.4353,59.0699,309834.0
2022-05-02 12:20:00,61.46,61.77,61.12,61.36,270688.0,59.0891,59.3871,58.7622,58.993,270688.0
2022-05-02 12:30:00,61.38,61.64,61.13,61.16,247622.0,59.0122,59.2622,58.7718,58.8007,247622.0
2022-05-02 12:40:00,61.15,61.33,60.8,60.94,259361.0,58.7911,58.9641,58.4546,58.5892,259361.0
2022-05-02 12:50:00,60.92,60.99,60.33,60.48,410925.0,58.5699,58.6372,58.0027,58.1469,410925.0
2022-05-02 13:00:00,60.5,60.84,60.11,60.7,353093.0,58.1661,58.493,57.7912,58.3584,353093.0
2022-05-02 13:10:00,60.67,61.01,60.57,60.67,200297.0,58.3296,58.6565,58.2334,58.3296,200297.0
2022-05-02 13:20:00,60.7,60.71,60.26,60.5,173091.0,58.3584,58.368,57.9354,58.1661,173091.0
2022-05-02 13:30:00,60.48,60.74,60.1,60.18,252601.0,58.1469,58.3969,57.7816,57.8585,252601.0
2022-05-02 13:40:00,60.17,60.39,59.75,59.82,314334.0,57.8489,58.0604,57.4451,57.5124,314334.0
2022-05-02 13:50:00,59.81,59.99,59.69,59.92,222314.0,57.5028,57.6758,57.3874,57.6085,222314.0
2022-05-02 14:00:00,59.89,60.34,59.67,59.83,282028.0,57.5797,58.0123,57.3682,57.522,282028.0
2022-05-02 14:10:00,59.82,59.87,59.14,59.21,320807.0,57.5124,57.5604,56.8586,56.9259,320807.0
2022-05-02 14:20:00,59.19,59.5,59.16,59.33,172217.0,56.9067,57.2047,56.8778,57.0413,172217.0
2022-05-02 14:30:00,59.31,59.5,59.17,59.33,301649.0,57.022,57.2047,56.8874,57.0413,301649.0
2022-05-02 14:40:00,59.32,59.49,58.77,59.41,300013.0,57.0317,57.1951,56.5029,57.1182,300013.0
2022-05-02 14:50:00,59.39,59.8,59.11,59.34,232901.0,57.099,57.4931,56.8298,57.0509,232901.0
2022-05-02 15:00:00,59.33,60.51,59.31,60.35,293314.0,57.0413,58.1758,57.022,58.0219,293314.0
2022-05-02 15:10:00,60.35,61.08,60.35,61.0,425922.0,58.0219,58.7238,58.0219,58.6469,425922.0
2022-05-02 15:20:00,61.03,61.78,61.03,61.55,366440.0,58.6757,59.3968,58.6757,59.1756,366440.0
2022-05-02 15:30:00,61.53,62.32,61.53,61.76,432260.0,59.1564,59.9159,59.1564,59.3775,432260.0
2022-05-02 15:40:00,61.76,62.13,61.29,62.05,437826.0,59.3775,59.7333,58.9257,59.6563,437826.0
2022-05-02 15:50:00,62.1,62.34,61.85,62.31,691802.0,59.7044,59.9352,59.4641,59.9063,691802.0
2022-05-03 09:30:00,62.58,62.94,62.0,62.05,439402.0,60.1659,60.512,59.6083,59.6563,439402.0
2022-05-03 09:40:00,62.06,62.59,61.68,61.95,334906.0,59.666,60.1755,59.3006,59.5602,334906.0
2022-05-03 09:50:00,61.97,62.31,61.81,62.11,370289.0,59.5794,59.9063,59.4256,59.714,370289.0
2022-05-03 10:00:00,62.15,62.42,61.44,61.53,318400.0,59.7525,60.0121,59.0699,59.1564,318400.0
2022-05-03 10:10:00,61.54,62.14,61.38,62.11,259495.0,59.166,59.7429,59.0122,59.714,259495.0
2022-05-03 10:20:00,62.1,62.48,61.85,62.36,237985.0,59.7044,60.0698,59.4641,59.9544,237985.0
2022-05-03 10:30:00,62.42,62.78,62.26,62.35,204933.0,60.0121,60.3582,59.8582,59.9448,204933.0
2022-05-03 10:40:00,62.39,62.4,61.76,61.82,71492.0,59.9832,59.9928,59.3775,59.4352,71492.0
2022-05-03 10:50:00,61.78,62.35,61.74,62.19,117366.0,59.3968,59.9448,59.3583,59.7909,117366.0
2022-05-03 11:00:00,62.21,63.18,62.02,63.07,204248.0,59.8102,60.7428,59.6275,60.637,204248.0
2022-05-03 11:10:00,63.1,63.36,62.83,63.21,181980.0,60.6658,60.9158,60.4063,60.7716,181980.0
2022-05-03 11:20:00,63.22,63.58,63.22,63.39,95209.0,60.7812,61.1273,60.7812,60.9447,95209.0
2022-05-03 11:30:00,63.4,63.82,63.31,63.35,146740.0,60.9543,61.3581,60.8677,60.9062,146740.0
2022-05-03 11:40:00,63.39,63.61,63.19,63.24,62649.0,60.9447,61.1562,60.7524,60.8004,62649.0
2022-05-03 11:50:00,63.25,63.33,63.09,63.33,58404.0,60.8101,60.887,60.6562,60.887,58404.0
2022-05-03 12:00:00,63.32,63.62,62.67,62.75,121100.0,60.8774,61.1658,60.2524,60.3293,121100.0
2022-05-03 12:10:00,62.74,63.03,62.64,63.01,77036.0,60.3197,60.5985,60.2236,60.5793,77036.0
2022-05-03 12:20:00,63.03,63.44,62.93,62.95,121075.0,60.5985,60.9927,60.5024,60.5216,121075.0
2022-05-03 12:30:00,62.92,63.09,62.71,62.87,87547.0,60.4928,60.6562,60.2909,60.4447,87547.0
2022-05-03 12:40:00,62.94,63.12,62.73,62.86,50703.0,60.512,60.6851,60.3101,60.4351,50703.0
2022-05-03 12:50:00,62.86,62.95,62.52,62.93,58288.0,60.4351,60.5216,60.1082,60.5024,58288.0
2022-05-03 13:00:00,62.93,63.27,62.87,63.21,71972.0,60.5024,60.8293,60.4447,60.7716,71972.0
2022-05-03 13:10:00,63.2,63.5,63.15,63.35,64325.0,60.762,61.0504,60.7139,60.9062,64325.0
2022-05-03 13:20:00,63.36,63.56,63.03,63.12,86664.0,60.9158,61.1081,60.5985,60.6851,86664.0
2022-05-03 13:30:00,63.21,63.4,63.11,63.38,52436.0,60.7716,60.9543,60.6755,60.935,52436.0
2022-05-03 13:40:00,63.31,63.44,63.16,63.24,52783.0,60.8677,60.9927,60.7235,60.8004,52783.0
2022-05-03 13:50:00,63.19,63.24,62.9,62.97,89462.0,60.7524,60.8004,60.4736,60.5409,89462.0
2022-05-03 14:00:00,62.96,62.99,62.56,62.64,119590.0,60.5312,60.5601,60.1467,60.2236,119590.0
2022-05-03 14:10:00,62.63,62.66,62.07,62.13,89645.0,60.214,60.2428,59.6756,59.7333,89645.0
2022-05-03 14:20:00,62.16,62.2,61.93,61.93,64446.0,59.7621,59.8006,59.541,59.541,64446.0
2022-05-03 14:30:00,62.0,62.54,61.96,62.11,127341.0,59.6083,60.1274,59.5698,59.714,127341.0
2022-05-03 14:40:00,62.1,62.38,61.7,62.3,146848.0,59.7044,59.9736,59.3198,59.8967,146848.0
2022-05-03 14:50:00,62.33,63.01,62.22,62.96,128980.0,59.9255,60.5793,59.8198,60.5312,128980.0
2022-05-03 15:00:00,63.0,63.28,62.82,63.16,94909.0,60.5697,60.8389,60.3966,60.7235,94909.0
2022-05-03 15:10:00,63.21,63.29,62.78,62.8,94677.0,60.7716,60.8485,60.3582,60.3774,94677.0
2022-05-03 15:20:00,62.86,63.13,62.51,62.66,104564.0,60.4351,60.6947,60.0986,60.2428,104564.0
2022-05-03 15:30:00,62.72,63.01,62.34,62.42,87989.0,60.3005,60.5793,59.9352,60.0121,87989.0
2022-05-03 15:40:00,62.44,62.55,61.92,62.28,178109.0,60.0313,60.1371,59.5314,59.8775,178109.0
2022-05-03 15:50:00,62.27,62.87,62.05,62.59,351345.0,59.8679,60.4447,59.6563,60.1755,351345.0
2022-05-04 09:30:00,62.94,62.97,62.5,62.69,216859.0,60.512,60.5409,60.089,60.2717,216859.0
2022-05-04 09:40:00,62.66,63.47,62.61,63.33,347690.0,60.2428,61.0216,60.1947,60.887,347690.0
2022-05-04 09:50:00,63.32,63.39,62.98,63.03,253323.0,60.8774,60.9447,60.5505,60.5985,253323.0
2022-05-04 10:00:00,63.01,63.06,62.6,62.71,208836.0,60.5793,60.6274,60.1851,60.2909,208836.0
2022-05-04 10:10:00,62.74,62.92,62.51,62.73,169845.0,60.3197,60.4928,60.0986,60.3101,169845.0
2022-05-04 10:20:00,62.75,63.05,62.65,62.86,178493.0,60.3293,60.6178,60.2332,60.4351,178493.0
2022-05-04 10:30:00,62.87,62.88,62.34,62.8,153015.0,60.4447,60.4543,59.9352,60.3774,153015.0
2022-05-04 10:40:00,62.79,62.91,62.71,62.78,106338.0,60.3678,60.4832,60.2909,60.3582,106338.0
2022-05-04 10:50:00,62.78,62.91,62.58,62.79,106397.0,60.3582,60.4832,60.1659,60.3678,106397.0
2022-05-04 11:00:00,62.8,62.85,62.6,62.8,63404.0,60.3774,60.4255,60.1851,60.3774,63404.0
2022-05-04 11:10:00,62.8,62.82,62.3,62.37,89598.0,60.3774,60.3966,59.8967,59.964,89598.0
2022-05-04 11:20:00,62.37,62.38,62.1,62.22,86203.0,59.964,59.9736,59.7044,59.8198,86203.0
2022-05-04 11:30:00,62.21,62.26,61.97,62.19,92899.0,59.8102,59.8582,59.5794,59.7909,92899.0
2022-05-04 11:40:00,62.17,62.6,62.11,62.58,93369.0,59.7717,60.1851,59.714,60.1659,93369.0
2022-05-04 11:50:00,62.59,62.71,62.41,62.5,149863.0,60.1755,60.2909,60.0025,60.089,149863.0
2022-05-04 12:00:00,62.5,62.63,62.4,62.58,135715.0,60.089,60.214,59.9928,60.1659,135715.0
2022-05-04 12:10:00,62.57,62.82,62.41,62.82,162082.0,60.1563,60.3966,60.0025,60.3966,162082.0
2022-05-04 12:20:00,62.79,63.19,62.79,63.14,131141.0,60.3678,60.7524,60.3678,60.7043,131141.0
2022-05-04 12:30:00,63.14,63.36,63.07,63.34,178141.0,60.7043,60.9158,60.637,60.8966,178141.0
2022-05-04 12:40:00,63.35,63.39,63.1,63.23,147875.0,60.9062,60.9447,60.6658,60.7908,147875.0
2022-05-04 12:50:00,63.25,63.55,63.14,63.46,170177.0,60.8101,61.0985,60.7043,61.012,170177.0
2022-05-04 13:00:00,63.46,63.6,63.25,63.31,145518.0,61.012,61.1466,60.8101,60.8677,145518.0
2022-05-04 13:10:00,63.3,63.4,63.02,63.28,63320.0,60.8581,60.9543,60.5889,60.8389,63320.0
2022-05-04 13:20:00,63.32,63.4,63.16,63.18,81244.0,60.8774,60.9543,60.7235,60.7428,81244.0
2022-05-04 13:30:00,63.16,63.33,62.92,63.11,65602.0,60.7235,60.887,60.4928,60.6755,65602.0
2022-05-04 13:40:00,63.11,63.28,63.06,63.17,28847.0,60.6755,60.8389,60.6274,60.7331,28847.0
2022-05-04 13:50:00,63.13,63.68,63.04,63.34,99174.0,60.6947,61.2235,60.6082,60.8966,99174.0
2022-05-04 14:00:00,63.35,64.1,62.87,63.43,493569.0,60.9062,61.6273,60.4447,60.9831,493569.0
2022-05-04 14:10:00,63.47,63.74,62.95,63.14,208821.0,61.0216,61.2812,60.5216,60.7043,208821.0
2022-05-04 14:20:00,63.02,64.19,62.74,64.0,212807.0,60.5889,61.7138,60.3197,61.5311,212807.0
2022-05-04 14:30:00,64.0,64.17,62.16,63.16,451511.0,61.5311,61.6946,59.7621,60.7235,451511.0
2022-05-04 14:40:00,63.17,65.52,63.0,65.08,693484.0,60.7331,62.9925,60.5697,62.5695,693484.0
2022-05-04 14:50:00,65.11,66.21,64.98,65.93,365959.0,62.5983,63.6559,62.4733,63.3867,365959.0
2022-05-04 15:00:00,66.0,66.4,65.72,66.32,306520.0,63.454,63.8385,63.1848,63.7616,306520.0
2022-05-04 15:10:00,66.34,66.9,66.32,66.46,338515.0,63.7809,64.3193,63.7616,63.8962,338515.0
2022-05-04 15:20:00,66.45,67.27,66.43,67.25,221658.0,63.8866,64.675,63.8674,64.6558,221658.0
2022-05-04 15:30:00,67.28,67.76,67.21,67.65,211588.0,64.6846,65.1461,64.6173,65.0403,211588.0
2022-05-04 15:40:00,67.65,67.98,67.42,67.97,211551.0,65.0403,65.3576,64.8192,65.348,211551.0
2022-05-04 15:50:00,67.99,68.21,67.67,67.93,280716.0,65.3672,65.5787,65.0595,65.3095,280716.0
2022-05-05 09:30:00,66.21,66.42,65.86,65.97,363054.0,63.6559,63.8578,63.3194,63.4251,363054.0
2022-05-05 09:40:00,65.96,66.45,65.27,65.33,350324.0,63.4155,63.8866,62.7521,62.8098,350324.0
2022-05-05 09:50:00,65.31,65.59,64.93,65.15,309205.0,62.7906,63.0598,62.4252,62.6368,309205.0
2022-05-05 10:00:00,65.16,65.16,64.06,64.24,369410.0,62.6464,62.6464,61.5888,61.7619,369410.0
2022-05-05 10:10:00,64.21,64.63,63.9,64.52,391510.0,61.733,62.1368,61.435,62.0311,391510.0
2022-05-05 10:20:00,64.5,64.53,63.72,63.95,289233.0,62.0118,62.0407,61.2619,61.4831,289233.0
2022-05-05 10:30:00,63.9,64.24,63.69,63.71,259268.0,61.435,61.7619,61.2331,61.2523,259268.0
2022-05-05 10:40:00,63.7,63.79,62.64,62.65,317302.0,61.2427,61.3292,60.2236,60.2332,317302.0
2022-05-05 10:50:00,62.65,63.11,62.37,63.07,295990.0,60.2332,60.6755,59.964,60.637,295990.0
2022-05-05 11:00:00,63.05,63.22,61.92,62.15,249463.0,60.6178,60.7812,59.5314,59.7525,249463.0
2022-05-05 11:10:00,62.14,62.51,61.83,62.19,270116.0,59.7429,60.0986,59.4448,59.7909,270116.0
2022-05-05 11:20:00,62.17,62.22,61.74,62.22,246231.0,59.7717,59.8198,59.3583,59.8198,246231.0
2022-05-05 11:30:00,62.19,62.85,61.99,62.71,267559.0,59.7909,60.4255,59.5987,60.2909,267559.0
2022-05-05 11:40:00,62.7,62.82,61.98,62.09,212274.0,60.2813,60.3966,59.589,59.6948,212274.0
2022-05-05 11:50:00,62.14,62.16,61.05,61.16,243376.0,59.7429,59.7621,58.6949,58.8007,243376.0
2022-05-05 12:00:00,61.1,61.76,60.5,61.7,235532.0,58.743,59.3775,58.1661,59.3198,235532.0
2022-05-05 12:10:00,61.66,62.04,61.42,61.81,154006.0,59.2814,59.6467,59.0506,59.4256,154006.0
2022-05-05 12:20:00,61.83,62.07,61.37,61.71,194023.0,59.4448,59.6756,59.0026,59.3295,194023.0
2022-05-05 12:30:00,61.7,62.06,61.18,61.48,167696.0,59.3198,59.666,58.8199,59.1083,167696.0
2022-05-05 12:40:00,61.47,61.47,60.92,61.14,134242.0,59.0987,59.0987,58.5699,58.7815,134242.0
2022-05-05 12:50:00,61.15,61.92,61.13,61.89,135111.0,58.7911,59.5314,58.7718,59.5025,135111.0
2022-05-05 13:00:00,61.96,62.73,61.92,62.49,174751.0,59.5698,60.3101,59.5314,60.0794,174751.0
2022-05-05 13:10:00,62.51,62.55,61.66,62.06,124874.0,60.0986,60.1371,59.2814,59.666,124874.0
2022-05-05 13:20:00,62.05,62.22,61.72,62.02,91272.0,59.6563,59.8198,59.3391,59.6275,91272.0
2022-05-05 13:30:00,62.02,62.52,61.59,61.96,132315.0,59.6275,60.1082,59.2141,59.5698,132315.0
2022-05-05 13:40:00,61.97,62.51,61.65,61.66,95134.0,59.5794,60.0986,59.2718,59.2814,95134.0
2022-05-05 13:50:00,61.65,61.66,61.19,61.49,111449.0,59.2718,59.2814,58.8295,59.1179,111449.0
2022-05-05 14:00:00,61.45,61.62,61.12,61.47,104577.0,59.0795,59.2429,58.7622,59.0987,104577.0
2022-05-05 14:10:00,61.49,62.02,61.14,62.02,96075.0,59.1179,59.6275,58.7815,59.6275,96075.0
2022-05-05 14:20:00,62.05,62.07,60.66,60.67,141838.0,59.6563,59.6756,58.32,58.3296,141838.0
2022-05-05 14:30:00,60.67,60.88,60.46,60.8,112515.0,58.3296,58.5315,58.1277,58.4546,112515.0
2022-05-05 14:40:00,60.74,61.1,60.55,60.95,121870.0,58.3969,58.743,58.2142,58.5988,121870.0
2022-05-05 14:50:00,60.96,61.51,60.77,61.1,127349.0,58.6084,59.1372,58.4257,58.743,127349.0
2022-05-05 15:00:00,61.03,61.14,60.25,60.48,130116.0,58.6757,58.7815,57.9258,58.1469,130116.0
2022-05-05 15:10:00,60.51,60.64,59.97,60.28,155327.0,58.1758,58.3007,57.6566,57.9546,155327.0
2022-05-05 15:20:00,60.27,60.58,59.86,60.0,150977.0,57.945,58.2431,57.5508,57.6854,150977.0
2022-05-05 15:30:00,59.99,60.77,59.68,60.58,230174.0,57.6758,58.4257,57.3778,58.2431,230174.0
2022-05-05 15:40:00,60.59,60.94,59.8,59.94,308933.0,58.2527,58.5892,57.4931,57.6277,308933.0
2022-05-05 15:50:00,59.95,61.81,59.95,61.7,512103.0,57.6374,59.4256,57.6374,59.3198,512103.0
2022-05-06 09:30:00,60.27,60.58,59.34,59.42,389808.0,57.945,58.2431,57.0509,57.1278,389808.0
2022-05-06 09:40:00,59.39,59.83,58.7,59.1,523900.0,57.099,57.522,56.4356,56.8201,523900.0
2022-05-06 09:50:00,59.12,59.38,58.69,58.93,485961.0,56.8394,57.0893,56.426,56.6567,485961.0
2022-05-06 10:00:00,58.97,59.74,58.59,59.15,412974.0,56.6952,57.4355,56.3298,56.8682,412974.0
2022-05-06 10:10:00,59.13,60.53,58.93,60.16,526230.0,56.849,58.195,56.6567,57.8393,526230.0
2022-05-06 10:20:00,60.15,60.68,59.89,59.92,542845.0,57.8296,58.3392,57.5797,57.6085,542845.0
2022-05-06 10:30:00,59.94,60.35,59.24,59.64,294810.0,57.6277,58.0219,56.9547,57.3393,294810.0
2022-05-06 10:40:00,59.65,60.97,59.51,60.77,354499.0,57.3489,58.618,57.2143,58.4257,354499.0
2022-05-06 10:50:00,60.8,61.4,60.35,61.08,324770.0,58.4546,59.0314,58.0219,58.7238,324770.0
2022-05-06 11:00:00,61.07,61.18,60.67,60.91,252915.0,58.7142,58.8199,58.3296,58.5603,252915.0
2022-05-06 11:10:00,60.91,61.64,60.54,61.29,294242.0,58.5603,59.2622,58.2046,58.9257,294242.0
2022-05-06 11:20:00,61.33,61.89,61.16,61.31,152058.0,58.9641,59.5025,58.8007,58.9449,152058.0
2022-05-06 11:30:00,61.31,61.39,60.07,60.11,184344.0,58.9449,59.0218,57.7527,57.7912,184344.0
2022-05-06 11:40:00,60.13,60.39,60.01,60.24,188068.0,57.8104,58.0604,57.695,57.9162,188068.0
2022-05-06 11:50:00,60.22,60.52,59.76,59.92,159748.0,57.8969,58.1854,57.4547,57.6085,159748.0
2022-05-06 12:00:00,59.9,61.19,59.81,60.74,202214.0,57.5893,58.8295,57.5028,58.3969,202214.0
2022-05-06 12:10:00,60.75,60.77,59.83,59.87,131840.0,58.4065,58.4257,57.522,57.5604,131840.0
2022-05-06 12:20:00,59.84,60.81,59.84,60.63,165559.0,57.5316,58.4642,57.5316,58.2911,165559.0
2022-05-06 12:30:00,60.62,61.13,60.34,60.74,157820.0,58.2815,58.7718,58.0123,58.3969,157820.0
2022-05-06 12:40:00,60.83,61.07,60.62,60.81,127229.0,58.4834,58.7142,58.2815,58.4642,127229.0
2022-05-06 12:50:00,60.86,61.53,60.46,61.44,168624.0,58.5123,59.1564,58.1277,59.0699,168624.0
2022-05-06 13:00:00,61.45,61.68,61.05,61.23,117826.0,59.0795,59.3006,58.6949,58.868,117826.0
2022-05-06 13:10:00,61.23,61.35,60.41,60.49,98042.0,58.868,58.9834,58.0796,58.1565,98042.0
2022-05-06 13:20:00,60.45,61.0,60.33,60.78,119135.0,58.1181,58.6469,58.0027,58.4353,119135.0
2022-05-06 13:30:00,60.76,61.2,60.28,60.49,123179.0,58.4161,58.8391,57.9546,58.1565,123179.0
2022-05-06 13:40:00,60.51,60.84,60.24,60.45,126825.0,58.1758,58.493,57.9162,58.1181,126825.0
2022-05-06 13:50:00,60.46,60.6,59.96,60.11,74686.0,58.1277,58.2623,57.647,57.7912,74686.0
2022-05-06 14:00:00,60.04,60.37,59.51,59.53,131087.0,57.7239,58.0412,57.2143,57.2336,131087.0
2022-05-06 14:10:00,59.54,60.17,59.51,59.81,139044.0,57.2432,57.8489,57.2143,57.5028,139044.0
2022-05-06 14:20:00,59.8,59.95,59.38,59.49,102986.0,57.4931,57.6374,57.0893,57.1951,102986.0
2022-05-06 14:30:00,59.47,59.7,59.24,59.41,86310.0,57.1759,57.397,56.9547,57.1182,86310.0
2022-05-06 14:40:00,59.42,59.88,59.25,59.81,113238.0,57.1278,57.5701,56.9644,57.5028,113238.0
2022-05-06 14:50:00,59.78,60.36,59.76,59.79,194471.0,57.4739,58.0315,57.4547,57.4835,194471.0
2022-05-06 15:00:00,59.78,59.96,59.33,59.47,116828.0,57.4739,57.647,57.0413,57.1759,116828.0
2022-05-06 15:10:00,59.56,59.77,59.29,59.64,160119.0,57.2624,57.4643,57.0028,57.3393,160119.0
2022-05-06 15:20:00,59.67,59.8,59.18,59.71,143812.0,57.3682,57.4931,56.8971,57.4066,143812.0
2022-05-06 15:30:00,59.71,61.23,59.7,61.15,448360.0,57.4066,58.868,57.397,58.7911,448360.0
2022-05-06 15:40:00,61.15,61.44,60.64,61.16,343030.0,58.7911,59.0699,58.3007,58.8007,343030.0
2022-05-06 15:50:00,61.19,61.58,60.76,61.03,286950.0,58.8295,59.2045,58.4161,58.6757,286950.0
2022-05-09 09:30:00,58.74,59.12,58.3,58.88,494485.0,56.474,56.8394,56.051,56.6086,494485.0
2022-05-09 09:40:00,58.84,58.97,58.15,58.38,479492.0,56.5702,56.6952,55.9068,56.1279,479492.0
2022-05-09 09:50:00,58.39,59.37,58.2,59.27,401009.0,56.1375,57.0797,55.9549,56.9836,401009.0
2022-05-09 10:00:00,59.25,59.46,58.45,58.55,253165.0,56.9644,57.1663,56.1952,56.2914,253165.0
2022-05-09 10:10:00,58.6,59.35,58.56,58.81,278932.0,56.3394,57.0605,56.301,56.5413,278932.0
2022-05-09 10:20:00,58.81,58.95,58.32,58.45,193513.0,56.5413,56.6759,56.0702,56.1952,193513.0
2022-05-09 10:30:00,58.42,58.63,58.0,58.03,153766.0,56.1664,56.3683,55.7626,55.7914,153766.0
2022-05-09 10:40:00,58.01,58.71,58.01,58.52,232291.0,55.7722,56.4452,55.7722,56.2625,232291.0
2022-05-09 10:50:00,58.5,58.72,57.85,57.93,224634.0,56.2433,56.4548,55.6184,55.6953,224634.0
2022-05-09 11:00:00,57.87,58.31,57.81,58.1,244465.0,55.6376,56.0606,55.5799,55.8587,244465.0
2022-05-09 11:10:00,58.06,58.38,57.9,58.01,165257.0,55.8203,56.1279,55.6664,55.7722,165257.0
2022-05-09 11:20:00,58.0,58.0,57.54,57.68,124980.0,55.7626,55.7626,55.3203,55.4549,124980.0
2022-05-09 11:30:00,57.66,58.22,57.4,58.22,198348.0,55.4357,55.9741,55.1857,55.9741,198348.0
2022-05-09 11:40:00,58.21,58.34,57.97,58.19,148837.0,55.9645,56.0895,55.7337,55.9453,148837.0
2022-05-09 11:50:00,58.19,58.53,58.18,58.32,183349.0,55.9453,56.2721,55.9356,56.0702,183349.0
2022-05-09 12:00:00,58.32,58.76,57.91,58.42,193331.0,56.0702,56.4933,55.6761,56.1664,193331.0
2022-05-09 12:10:00,58.52,59.07,58.52,58.93,149829.0,56.2625,56.7913,56.2625,56.6567,149829.0
2022-05-09 12:20:00,58.91,59.23,58.69,58.95,143553.0,56.6375,56.9451,56.426,56.6759,143553.0
2022-05-09 12:30:00,58.91,59.22,58.55,58.55,176740.0,56.6375,56.9355,56.2914,56.2914,176740.0
2022-05-09 12:40:00,58.54,58.66,58.25,58.37,79199.0,56.2817,56.3971,56.0029,56.1183,79199.0
2022-05-09 12:50:00,58.35,58.39,58.08,58.13,174671.0,56.0991,56.1375,55.8395,55.8876,174671.0
2022-05-09 13:00:00,58.12,58.22,57.94,58.08,119537.0,55.878,55.9741,55.7049,55.8395,119537.0
2022-05-09 13:10:00,58.04,58.24,57.84,58.11,100774.0,55.801,55.9933,55.6088,55.8683,100774.0
2022-05-09 13:20:00,58.1,58.58,57.88,58.46,154064.0,55.8587,56.3202,55.6472,56.2048,154064.0
2022-05-09 13:30:00,58.49,58.62,57.87,58.02,143771.0,56.2337,56.3587,55.6376,55.7818,143771.0
2022-05-09 13:40:00,58.01,58.79,57.99,58.48,121200.0,55.7722,56.5221,55.753,56.2241,121200.0
2022-05-09 13:50:00,58.47,58.53,57.83,58.39,120604.0,56.2144,56.2721,55.5991,56.1375,120604.0
2022-05-09 14:00:00,58.36,58.73,58.25,58.44,103741.0,56.1087,56.4644,56.0029,56.1856,103741.0
2022-05-09 14:10:00,58.41,58.84,58.33,58.79,129405.0,56.1568,56.5702,56.0799,56.5221,129405.0
2022-05-09 14:20:00,58.79,58.8,58.02,58.23,116965.0,56.5221,56.5317,55.7818,55.9837,116965.0
2022-05-09 14:30:00,58.22,58.46,57.79,58.19,208462.0,55.9741,56.2048,55.5607,55.9453,208462.0
2022-05-09 14:40:00,58.18,58.62,58.07,58.13,115743.0,55.9356,56.3587,55.8299,55.8876,115743.0
2022-05-09 14:50:00,58.1,58.8,57.86,58.73,164225.0,55.8587,56.5317,55.628,56.4644,164225.0
2022-05-09 15:00:00,58.72,59.08,58.48,58.62,238319.0,56.4548,56.8009,56.2241,56.3587,238319.0
2022-05-09 15:10:00,58.59,59.25,58.59,58.82,245654.0,56.3298,56.9644,56.3298,56.5509,245654.0
2022-05-09 15:20:00,58.76,58.77,57.9,58.11,148375.0,56.4933,56.5029,55.6664,55.8683,148375.0
2022-05-09 15:30:00,58.08,58.09,57.68,57.93,205110.0,55.8395,55.8491,55.4549,55.6953,205110.0
2022-05-09 15:40:00,57.89,57.95,57.1,57.25,224694.0,55.6568,55.7145,54.8973,55.0415,224694.0
2022-05-09 15:50:00,57.23,57.73,56.69,57.4,492261.0,55.0223,55.503,54.5031,55.1857,492261.0
2022-05-10 09:30:00,59.5,60.08,59.41,59.68,329705.0,57.2047,57.7623,57.1182,57.3778,329705.0
2022-05-10 09:40:00,59.72,59.76,58.87,59.04,316982.0,57.4162,57.4547,56.599,56.7625,316982.0
2022-05-10 09:50:00,59.04,59.42,58.92,59.42,270795.0,56.7625,57.1278,56.6471,57.1278,270795.0
2022-05-10 10:00:00,59.42,59.48,58.85,59.19,258491.0,57.1278,57.1855,56.5798,56.9067,258491.0
2022-05-10 10:10:00,59.2,59.46,58.71,58.84,325939.0,56.9163,57.1663,56.4452,56.5702,325939.0
2022-05-10 10:20:00,58.82,58.96,58.26,58.48,349103.0,56.5509,56.6855,56.0126,56.2241,349103.0
2022-05-10 10:30:00,58.51,58.56,57.9,57.93,199488.0,56.2529,56.301,55.6664,55.6953,199488.0
2022-05-10 10:40:00,57.95,58.05,57.36,57.53,243838.0,55.7145,55.8107,55.1473,55.3107,243838.0
2022-05-10 10:50:00,57.51,57.81,57.14,57.58,232843.0,55.2915,55.5799,54.9358,55.3588,232843.0
2022-05-10 11:00:00,57.51,57.88,56.87,56.94,277506.0,55.2915,55.6472,54.6762,54.7435,277506.0
2022-05-10 11:10:00,56.89,57.18,56.57,57.16,394974.0,54.6954,54.9742,54.3877,54.955,394974.0
2022-05-10 11:20:00,57.15,57.19,56.45,56.97,246794.0,54.9454,54.9838,54.2724,54.7723,246794.0
2022-05-10 11:30:00,56.98,57.34,56.36,57.26,275190.0,54.7819,55.128,54.1858,55.0511,275190.0
2022-05-10 11:40:00,57.28,57.4,56.57,56.66,192450.0,55.0704,55.1857,54.3877,54.4743,192450.0
2022-05-10 11:50:00,56.65,56.81,56.13,56.63,229734.0,54.4647,54.6185,53.9647,54.4454,229734.0
2022-05-10 12:00:00,56.61,56.95,56.15,56.2,231755.0,54.4262,54.7531,53.9839,54.032,231755.0
2022-05-10 12:10:00,56.19,56.6,56.0,56.04,215599.0,54.0224,54.4166,53.8397,53.8782,215599.0
2022-05-10 12:20:00,56.04,56.27,55.94,56.08,172351.0,53.8782,54.0993,53.782,53.9166,172351.0
2022-05-10 12:30:00,56.06,56.25,55.49,55.7,227827.0,53.8974,54.0801,53.3494,53.5513,227827.0
2022-05-10 12:40:00,55.63,56.42,55.55,56.21,435197.0,53.484,54.2435,53.4071,54.0416,435197.0
2022-05-10 12:50:00,56.13,56.2,55.73,55.92,147538.0,53.9647,54.032,53.5801,53.7628,147538.0
2022-05-10 13:00:00,55.91,56.71,55.79,56.56,253866.0,53.7532,54.5223,53.6378,54.3781,253866.0
2022-05-10 13:10:00,56.56,56.61,56.06,56.21,271488.0,54.3781,54.4262,53.8974,54.0416,271488.0
2022-05-10 13:20:00,56.21,56.83,55.97,56.79,212857.0,54.0416,54.6377,53.8109,54.5993,212857.0
2022-05-10 13:30:00,56.82,57.5,56.78,57.5,314641.0,54.6281,55.2819,54.5896,55.2819,314641.0
2022-05-10 13:40:00,57.51,58.12,57.47,58.06,291962.0,55.2915,55.878,55.253,55.8203,291962.0
2022-05-10 13:50:00,58.07,58.35,57.84,58.34,186616.0,55.8299,56.0991,55.6088,56.0895,186616.0
2022-05-10 14:00:00,58.35,58.4,57.94,57.95,214503.0,56.0991,56.1471,55.7049,55.7145,214503.0
2022-05-10 14:10:00,57.96,58.35,57.41,57.97,151430.0,55.7241,56.0991,55.1953,55.7337,151430.0
2022-05-10 14:20:00,58.0,58.08,57.24,57.44,72966.0,55.7626,55.8395,55.0319,55.2242,72966.0
2022-05-10 14:30:00,57.45,57.7,57.25,57.35,66659.0,55.2338,55.4742,55.0415,55.1377,66659.0
2022-05-10 14:40:00,57.28,57.95,57.09,57.46,104833.0,55.0704,55.7145,54.8877,55.2434,104833.0
2022-05-10 14:50:00,57.42,57.72,57.16,57.57,219860.0,55.205,55.4934,54.955,55.3492,219860.0
2022-05-10 15:00:00,57.6,58.14,57.41,57.71,188076.0,55.378,55.8972,55.1953,55.4838,188076.0
2022-05-10 15:10:00,57.71,57.94,57.43,57.72,125595.0,55.4838,55.7049,55.2146,55.4934,125595.0
2022-05-10 15:20:00,57.73,57.79,56.9,56.98,176616.0,55.503,55.5607,54.705,54.7819,176616.0
2022-05-10 15:30:00,57.01,57.01,56.45,56.63,190379.0,54.8108,54.8108,54.2724,54.4454,190379.0
2022-05-10 15:40:00,56.62,57.06,56.46,56.87,219744.0,54.4358,54.8588,54.282,54.6762,219744.0
2022-05-10 15:50:00,56.82,57.07,56.56,56.96,241153.0,54.6281,54.8685,54.3781,54.7627,241153.0
2022-05-11 09:30:00,56.93,57.43,56.04,56.7,344419.0,54.7339,55.2146,53.8782,54.5127,344419.0
2022-05-11 09:40:00,56.69,58.33,56.34,58.09,475441.0,54.5031,56.0799,54.1666,55.8491,475441.0
2022-05-11 09:50:00,58.09,58.48,57.79,58.39,394518.0,55.8491,56.2241,55.5607,56.1375,394518.0
2022-05-11 10:00:00,58.41,58.43,57.65,57.7,404482.0,56.1568,56.176,55.4261,55.4742,404482.0
2022-05-11 10:10:00,57.73,58.3,57.58,58.19,341681.0,55.503,56.051,55.3588,55.9453,341681.0
2022-05-11 10:20:00,58.19,58.8,57.98,58.66,344407.0,55.9453,56.5317,55.7434,56.3971,344407.0
2022-05-11 10:30:00,58.64,58.94,58.15,58.85,219419.0,56.3779,56.6663,55.9068,56.5798,219419.0
2022-05-11 10:40:00,58.79,59.21,58.75,58.9,212765.0,56.5221,56.9259,56.4836,56.6279,212765.0
2022-05-11 10:50:00,58.88,58.89,58.1,58.34,157164.0,56.6086,56.6182,55.8587,56.0895,157164.0
2022-05-11 11:00:00,58.34,58.39,57.9,58.0,174223.0,56.0895,56.1375,55.6664,55.7626,174223.0
2022-05-11 11:10:00,58.0,58.38,57.58,57.76,163543.0,55.7626,56.1279,55.3588,55.5318,163543.0
2022-05-11 11:20:00,57.72,58.42,57.72,58.34,199795.0,55.4934,56.1664,55.4934,56.0895,199795.0
2022-05-11 11:30:00,58.36,59.09,58.2,58.87,248470.0,56.1087,56.8105,55.9549,56.599,248470.0
2022-05-11 11:40:00,58.88,59.06,58.55,58.58,140052.0,56.6086,56.7817,56.2914,56.3202,140052.0
2022-05-11 11:50:00,58.59,58.64,58.1,58.3,90264.0,56.3298,56.3779,55.8587,56.051,90264.0
2022-05-11 12:00:00,58.28,58.31,57.93,58.0,85858.0,56.0318,56.0606,55.6953,55.7626,85858.0
2022-05-11 12:10:00,57.98,58.07,57.68,57.7,67700.0,55.7434,55.8299,55.4549,55.4742,67700.0
2022-05-11 12:20:00,57.68,58.27,57.22,57.26,191796.0,55.4549,56.0222,55.0127,55.0511,191796.0
2022-05-11 12:30:00,57.25,57.36,56.97,57.19,150821.0,55.0415,55.1473,54.7723,54.9838,150821.0
2022-05-11 12:40:00,57.14,57.42,56.79,57.13,141708.0,54.9358,55.205,54.5993,54.9261,141708.0
2022-05-11 12:50:00,57.13,57.13,56.5,56.55,100625.0,54.9261,54.9261,54.3204,54.3685,100625.0
2022-05-11 13:00:00,56.56,56.58,56.09,56.24,195067.0,54.3781,54.3974,53.9263,54.0705,195067.0
2022-05-11 13:10:00,56.23,56.53,56.21,56.32,113735.0,54.0609,54.3493,54.0416,54.1474,113735.0
2022-05-11 13:20:00,56.33,56.62,56.06,56.12,160691.0,54.157,54.4358,53.8974,53.9551,160691.0
2022-05-11 13:30:00,56.09,56.43,55.94,55.95,158627.0,53.9263,54.2531,53.782,53.7917,158627.0
2022-05-11 13:40:00,55.93,56.0,55.53,55.74,156761.0,53.7724,53.8397,53.3879,53.5898,156761.0
2022-05-11 13:50:00,55.75,55.91,55.26,55.36,150428.0,53.5994,53.7532,53.1283,53.2244,150428.0
2022-05-11 14:00:00,55.36,55.95,55.35,55.69,211203.0,53.2244,53.7917,53.2148,53.5417,211203.0
2022-05-11 14:10:00,55.68,56.27,55.54,56.1,131363.0,53.5321,54.0993,53.3975,53.9359,131363.0
2022-05-11 14:20:00,56.1,56.75,55.77,56.3,200027.0,53.9359,54.5608,53.6186,54.1282,200027.0
2022-05-11 14:30:00,56.32,56.87,56.06,56.75,145683.0,54.1474,54.6762,53.8974,54.5608,145683.0
2022-05-11 14:40:00,56.69,57.12,56.48,56.66,153949.0,54.5031,54.9165,54.3012,54.4743,153949.0
2022-05-11 14:50:00,56.67,56.74,56.09,56.13,105771.0,54.4839,54.5512,53.9263,53.9647,105771.0
2022-05-11 15:00:00,56.12,56.2,55.75,56.16,103004.0,53.9551,54.032,53.5994,53.9936,103004.0
2022-05-11 15:10:00,56.16,56.38,55.71,56.11,131122.0,53.9936,54.2051,53.5609,53.9455,131122.0
2022-05-11 15:20:00,56.09,56.34,55.88,55.98,114854.0,53.9263,54.1666,53.7244,53.8205,114854.0
2022-05-11 15:30:00,56.04,56.19,55.41,55.48,124944.0,53.8782,54.0224,53.2725,53.3398,124944.0
2022-05-11 15:40:00,55.45,55.68,55.18,55.22,129293.0,53.3109,53.5321,53.0514,53.0898,129293.0
2022-05-11 15:50:00,55.21,55.38,55.02,55.22,236890.0,53.0802,53.2437,52.8975,53.0898,236890.0
2022-05-12 09:30:00,54.21,54.52,53.41,53.58,342523.0,52.1188,52.4168,51.3496,51.5131,342523.0
2022-05-12 09:40:00,53.56,54.62,53.41,54.16,567470.0,51.4939,52.513,51.3496,52.0707,567470.0
2022-05-12 09:50:00,54.16,54.58,53.7,53.97,372144.0,52.0707,52.4745,51.6285,51.888,372144.0
2022-05-12 10:00:00,53.91,54.73,53.63,54.59,347183.0,51.8304,52.6187,51.5612,52.4841,347183.0
2022-05-12 10:10:00,54.6,55.08,54.48,54.75,393666.0,52.4937,52.9552,52.3784,52.638,393666.0
2022-05-12 10:20:00,54.77,55.3,54.59,54.71,430965.0,52.6572,53.1667,52.4841,52.5995,430965.0
2022-05-12 10:30:00,54.73,54.91,54.24,54.87,327740.0,52.6187,52.7918,52.1476,52.7533,327740.0
2022-05-12 10:40:00,54.9,54.9,54.3,54.61,367006.0,52.7822,52.7822,52.2053,52.5034,367006.0
2022-05-12 10:50:00,54.62,55.1,54.53,55.0,255301.0,52.513,52.9745,52.4264,52.8783,255301.0
2022-05-12 11:00:00,55.03,55.61,54.7,55.59,218099.0,52.9072,53.4648,52.5899,53.4455,218099.0
2022-05-12 11:10:00,55.64,55.67,54.78,54.92,205450.0,53.4936,53.5225,52.6668,52.8014,205450.0
2022-05-12 11:20:00,54.92,55.0,54.53,54.7,132157.0,52.8014,52.8783,52.4264,52.5899,132157.0
2022-05-12 11:30:00,54.7,54.79,54.25,54.68,146786.0,52.5899,52.6764,52.1572,52.5707,146786.0
2022-05-12 11:40:00,54.66,54.68,53.8,53.83,174993.0,52.5514,52.5707,51.7246,51.7534,174993.0
2022-05-12 11:50:00,53.8,53.86,53.36,53.39,155102.0,51.7246,51.7823,51.3016,51.3304,155102.0
2022-05-12 12:00:00,53.38,53.74,53.31,53.68,180293.0,51.3208,51.6669,51.2535,51.6092,180293.0
2022-05-12 12:10:00,53.61,53.81,53.39,53.71,242125.0,51.5419,51.7342,51.3304,51.6381,242125.0
2022-05-12 12:20:00,53.69,54.16,53.52,54.06,210438.0,51.6188,52.0707,51.4554,51.9746,210438.0
2022-05-12 12:30:00,54.07,54.51,54.06,54.18,194810.0,51.9842,52.4072,51.9746,52.0899,194810.0
2022-05-12 12:40:00,54.17,54.65,53.83,54.29,186495.0,52.0803,52.5418,51.7534,52.1957,186495.0
2022-05-12 12:50:00,54.29,54.43,53.93,53.97,111630.0,52.1957,52.3303,51.8496,51.888,111630.0
2022-05-12 13:00:00,53.96,54.19,53.5,53.65,211946.0,51.8784,52.0996,51.4362,51.5804,211946.0
2022-05-12 13:10:00,53.61,54.02,53.39,53.48,166382.0,51.5419,51.9361,51.3304,51.4169,166382.0
2022-05-12 13:20:00,53.48,53.74,53.3,53.53,143910.0,51.4169,51.6669,51.2439,51.465,143910.0
2022-05-12 13:30:00,53.52,53.65,53.06,53.13,123282.0,51.4554,51.5804,51.0131,51.0804,123282.0
2022-05-12 13:40:00,53.12,53.19,52.61,52.63,182109.0,51.0708,51.1381,50.5805,50.5997,182109.0
2022-05-12 13:50:00,52.64,53.04,52.63,52.83,115378.0,50.6093,50.9939,50.5997,50.792,115378.0
2022-05-12 14:00:00,52.81,53.15,52.53,52.54,125688.0,50.7728,51.0997,50.5036,50.5132,125688.0
2022-05-12 14:10:00,52.55,52.86,52.45,52.82,102835.0,50.5228,50.8209,50.4267,50.7824,102835.0
2022-05-12 14:20:00,52.8,53.02,52.48,52.69,140483.0,50.7632,50.9747,50.4555,50.6574,140483.0
2022-05-12 14:30:00,52.66,52.79,52.21,52.25,199796.0,50.6286,50.7536,50.1959,50.2344,199796.0
2022-05-12 14:40:00,52.25,52.51,52.12,52.24,136550.0,50.2344,50.4844,50.1094,50.2248,136550.0
2022-05-12 14:50:00,52.18,52.52,52.08,52.27,130285.0,50.1671,50.494,50.071,50.2536,130285.0
2022-05-12 15:00:00,52.27,52.74,52.19,52.38,203372.0,50.2536,50.7055,50.1767,50.3594,203372.0
2022-05-12 15:10:00,52.39,53.09,52.1,52.99,244202.0,50.369,51.042,50.0902,50.9458,244202.0
2022-05-12 15:20:00,53.0,53.8,52.92,53.04,349881.0,50.9555,51.7246,50.8785,50.9939,349881.0
2022-05-12 15:30:00,53.0,53.72,52.99,53.66,347868.0,50.9555,51.6477,50.9458,51.59,347868.0
2022-05-12 15:40:00,53.71,54.07,53.48,53.72,380848.0,51.6381,51.9842,51.4169,51.6477,380848.0
2022-05-12 15:50:00,53.74,54.82,53.74,54.77,432318.0,51.6669,52.7053,51.6669,52.6572,432318.0
2022-05-13 09:30:00,56.03,56.31,55.69,56.11,221063.0,53.8686,54.1378,53.5417,53.9455,221063.0
2022-05-13 09:40:00,56.08,56.27,55.63,55.65,263913.0,53.9166,54.0993,53.484,53.5032,263913.0
2022-05-13 09:50:00,55.66,56.27,55.62,56.22,179793.0,53.5128,54.0993,53.4744,54.0512,179793.0
2022-05-13 10:00:00,56.24,56.72,56.16,56.63,232231.0,54.0705,54.532,53.9936,54.4454,232231.0
2022-05-13 10:10:00,56.64,56.82,56.5,56.79,174410.0,54.455,54.6281,54.3204,54.5993,174410.0
2022-05-13 10:20:00,56.81,57.39,56.79,57.17,86459.0,54.6185,55.1761,54.5993,54.9646,86459.0
2022-05-13 10:30:00,57.2,57.28,57.04,57.07,54659.0,54.9934,55.0704,54.8396,54.8685,54659.0
2022-05-13 10:40:00,57.07,57.11,56.54,56.74,110794.0,54.8685,54.9069,54.3589,54.5512,110794.0
2022-05-13 10:50:00,56.71,57.15,56.67,57.06,74242.0,54.5223,54.9454,54.4839,54.8588,74242.0
2022-05-13 11:00:00,57.03,57.19,56.89,57.12,69036.0,54.83,54.9838,54.6954,54.9165,69036.0
2022-05-13 11:10:00,57.15,57.23,56.94,57.05,62826.0,54.9454,55.0223,54.7435,54.8492,62826.0
2022-05-13 11:20:00,57.05,57.31,57.05,57.26,82968.0,54.8492,55.0992,54.8492,55.0511,82968.0
2022-05-13 11:30:00,57.29,57.36,57.13,57.23,58228.0,55.08,55.1473,54.9261,55.0223,58228.0
2022-05-13 11:40:00,57.23,57.23,56.85,56.89,63662.0,55.0223,55.0223,54.6569,54.6954,63662.0
2022-05-13 11:50:00,56.9,57.14,56.86,57.09,50555.0,54.705,54.9358,54.6666,54.8877,50555.0
2022-05-13 12:00:00,57.09,57.41,57.02,57.41,80600.0,54.8877,55.1953,54.8204,55.1953,80600.0
2022-05-13 12:10:00,57.42,57.53,57.31,57.31,54163.0,55.205,55.3107,55.0992,55.0992,54163.0
2022-05-13 12:20:00,57.31,57.37,56.97,57.13,72823.0,55.0992,55.1569,54.7723,54.9261,72823.0
2022-05-13 12:30:00,57.13,57.32,57.12,57.24,61846.0,54.9261,55.1088,54.9165,55.0319,61846.0
2022-05-13 12:40:00,57.22,57.31,56.84,56.84,42658.0,55.0127,55.0992,54.6473,54.6473,42658.0
2022-05-13 12:50:00,56.81,56.92,56.52,56.87,54756.0,54.6185,54.7242,54.3397,54.6762,54756.0
2022-05-13 13:00:00,56.9,57.05,56.72,56.78,42782.0,54.705,54.8492,54.532,54.5896,42782.0
2022-05-13 13:10:00,56.78,56.94,56.66,56.71,58191.0,54.5896,54.7435,54.4743,54.5223,58191.0
2022-05-13 13:20:00,56.71,56.81,56.53,56.58,74984.0,54.5223,54.6185,54.3493,54.3974,74984.0
2022-05-13 13:30:00,56.58,56.72,56.46,56.47,37277.0,54.3974,54.532,54.282,54.2916,37277.0
2022-05-13 13:40:00,56.46,56.55,56.2,56.41,93769.0,54.282,54.3685,54.032,54.2339,93769.0
2022-05-13 13:50:00,56.42,56.45,55.97,56.09,56978.0,54.2435,54.2724,53.8109,53.9263,56978.0
2022-05-13 14:00:00,56.07,56.07,55.36,55.81,131201.0,53.907,53.907,53.2244,53.6571,131201.0
2022-05-13 14:10:00,55.79,55.96,55.64,55.95,46077.0,53.6378,53.8013,53.4936,53.7917,46077.0
2022-05-13 14:20:00,55.97,55.97,55.56,55.76,66346.0,53.8109,53.8109,53.4167,53.609,66346.0
2022-05-13 14:30:00,55.75,56.29,55.74,55.88,115347.0,53.5994,54.1185,53.5898,53.7244,115347.0
2022-05-13 14:40:00,55.87,56.12,55.77,55.89,58214.0,53.7147,53.9551,53.6186,53.734,58214.0
2022-05-13 14:50:00,55.85,56.6,55.85,56.59,71952.0,53.6955,54.4166,53.6955,54.407,71952.0
2022-05-13 15:00:00,56.6,56.84,56.54,56.82,65292.0,54.4166,54.6473,54.3589,54.6281,65292.0
2022-05-13 15:10:00,56.82,57.13,56.78,57.01,80172.0,54.6281,54.9261,54.5896,54.8108,80172.0
2022-05-13 15:20:00,57.0,57.3,56.89,57.29,130570.0,54.8012,55.0896,54.6954,55.08,130570.0
2022-05-13 15:30:00,57.27,57.35,56.58,56.84,116353.0,55.0607,55.1377,54.3974,54.6473,116353.0
2022-05-13 15:40:00,56.87,57.27,56.78,56.98,128315.0,54.6762,55.0607,54.5896,54.7819,128315.0
2022-05-13 15:50:00,57.01,57.15,56.52,57.11,182404.0,54.8108,54.9454,54.3397,54.9069,182404.0
2022-05-16 09:30:00,56.78,57.14,56.61,57.14,234103.0,54.5896,54.9358,54.4262,54.9358,234103.0
2022-05-16 09:40:00,57.14,57.17,55.88,55.98,235737.0,54.9358,54.9646,53.7244,53.8205,235737.0
2022-05-16 09:50:00,55.96,56.44,55.76,56.18,310432.0,53.8013,54.2628,53.609,54.0128,310432.0
2022-05-16 10:00:00,56.18,56.52,55.85,56.49,220560.0,54.0128,54.3397,53.6955,54.3108,220560.0
2022-05-16 10:10:00,56.49,56.82,56.37,56.73,196921.0,54.3108,54.6281,54.1955,54.5416,196921.0
2022-05-16 10:20:00,56.75,57.22,56.69,57.14,214532.0,54.5608,55.0127,54.5031,54.9358,214532.0
2022-05-16 10:30:00,57.15,57.2,56.65,56.9,188802.0,54.9454,54.9934,54.4647,54.705,188802.0
2022-05-16 10:40:00,56.9,56.96,56.32,56.33,154595.0,54.705,54.7627,54.1474,54.157,154595.0
2022-05-16 10:50:00,56.32,56.46,56.2,56.31,113264.0,54.1474,54.282,54.032,54.1378,113264.0
2022-05-16 11:00:00,56.3,56.49,56.09,56.49,141005.0,54.1282,54.3108,53.9263,54.3108,141005.0
2022-05-16 11:10:00,56.46,56.76,56.36,56.6,110385.0,54.282,54.5704,54.1858,54.4166,110385.0
2022-05-16 11:20:00,56.56,56.67,56.39,56.59,80315.0,54.3781,54.4839,54.2147,54.407,80315.0
2022-05-16 11:30:00,56.59,56.92,56.35,56.86,139651.0,54.407,54.7242,54.1762,54.6666,139651.0
2022-05-16 11:40:00,56.91,57.26,56.62,57.22,171408.0,54.7146,55.0511,54.4358,55.0127,171408.0
2022-05-16 11:50:00,57.22,57.53,57.06,57.44,157137.0,55.0127,55.3107,54.8588,55.2242,157137.0
2022-05-16 12:00:00,57.47,57.62,57.16,57.26,151191.0,55.253,55.3972,54.955,55.0511,151191.0
2022-05-16 12:10:00,57.26,57.3,57.0,57.15,85434.0,55.0511,55.0896,54.8012,54.9454,85434.0
2022-05-16 12:20:00,57.14,57.25,56.99,57.2,89081.0,54.9358,55.0415,54.7915,54.9934,89081.0
2022-05-16 12:30:00,57.19,57.43,57.01,57.04,134248.0,54.9838,55.2146,54.8108,54.8396,134248.0
2022-05-16 12:40:00,57.01,57.25,56.88,57.25,61701.0,54.8108,55.0415,54.6858,55.0415,61701.0
2022-05-16 12:50:00,57.25,57.28,56.93,57.09,71429.0,55.0415,55.0704,54.7339,54.8877,71429.0
2022-05-16 13:00:00,57.07,57.51,56.93,57.5,79865.0,54.8685,55.2915,54.7339,55.2819,79865.0
2022-05-16 13:10:00,57.49,57.83,57.42,57.51,129661.0,55.2723,55.5991,55.205,55.2915,129661.0
2022-05-16 13:20:00,57.51,58.18,57.46,58.17,135610.0,55.2915,55.9356,55.2434,55.926,135610.0
2022-05-16 13:30:00,58.15,58.31,58.08,58.12,147669.0,55.9068,56.0606,55.8395,55.878,147669.0
2022-05-16 13:40:00,58.11,58.33,57.96,57.99,113245.0,55.8683,56.0799,55.7241,55.753,113245.0
2022-05-16 13:50:00,58.01,58.17,57.95,58.05,55600.0,55.7722,55.926,55.7145,55.8107,55600.0
2022-05-16 14:00:00,58.09,58.4,57.91,58.34,97225.0,55.8491,56.1471,55.6761,56.0895,97225.0
2022-05-16 14:10:00,58.31,58.32,58.11,58.2,46758.0,56.0606,56.0702,55.8683,55.9549,46758.0
2022-05-16 14:20:00,58.23,58.69,58.18,58.67,132301.0,55.9837,56.426,55.9356,56.4067,132301.0
2022-05-16 14:30:00,58.68,58.88,58.57,58.64,166394.0,56.4163,56.6086,56.3106,56.3779,166394.0
2022-05-16 14:40:00,58.69,58.76,58.31,58.34,143747.0,56.426,56.4933,56.0606,56.0895,143747.0
2022-05-16 14:50:00,58.36,58.51,58.27,58.45,65825.0,56.1087,56.2529,56.0222,56.1952,65825.0
2022-05-16 15:00:00,58.44,58.6,58.32,58.32,87361.0,56.1856,56.3394,56.0702,56.0702,87361.0
2022-05-16 15:10:00,58.29,58.31,57.71,57.87,97603.0,56.0414,56.0606,55.4838,55.6376,97603.0
2022-05-16 15:20:00,57.84,57.84,57.58,57.66,82852.0,55.6088,55.6088,55.3588,55.4357,82852.0
2022-05-16 15:30:00,57.66,57.75,57.27,57.43,111499.0,55.4357,55.5222,55.0607,55.2146,111499.0
2022-05-16 15:40:00,57.46,57.52,57.09,57.27,147345.0,55.2434,55.3011,54.8877,55.0607,147345.0
2022-05-16 15:50:00,57.29,57.64,57.05,57.4,277929.0,55.08,55.4165,54.8492,55.1857,277929.0
2022-05-17 09:30:00,59.55,59.67,58.79,58.88,265610.0,57.2528,57.3682,56.5221,56.6086,265610.0
2022-05-17 09:40:00,58.89,59.19,58.78,58.82,179210.0,56.6182,56.9067,56.5125,56.5509,179210.0
2022-05-17 09:50:00,58.8,59.0,58.53,59.0,150964.0,56.5317,56.724,56.2721,56.724,150964.0
2022-05-17 10:00:00,59.01,59.29,58.81,58.84,119572.0,56.7336,57.0028,56.5413,56.5702,119572.0
2022-05-17 10:10:00,58.83,59.0,58.71,58.91,117945.0,56.5606,56.724,56.4452,56.6375,117945.0
2022-05-17 10:20:00,58.92,59.01,58.3,58.35,123302.0,56.6471,56.7336,56.051,56.0991,123302.0
2022-05-17 10:30:00,58.38,58.53,58.13,58.18,122505.0,56.1279,56.2721,55.8876,55.9356,122505.0
2022-05-17 10:40:00,58.19,58.19,57.74,57.99,115514.0,55.9453,55.9453,55.5126,55.753,115514.0
2022-05-17 10:50:00,57.99,58.19,57.84,58.17,81543.0,55.753,55.9453,55.6088,55.926,81543.0
2022-05-17 11:00:00,58.19,58.41,58.17,58.3,92993.0,55.9453,56.1568,55.926,56.051,92993.0
2022-05-17 11:10:00,58.3,58.38,58.06,58.3,66126.0,56.051,56.1279,55.8203,56.051,66126.0
2022-05-17 11:20:00,58.24,58.58,58.23,58.52,58376.0,55.9933,56.3202,55.9837,56.2625,58376.0
2022-05-17 11:30:00,58.53,58.8,58.52,58.67,70449.0,56.2721,56.5317,56.2625,56.4067,70449.0
2022-05-17 11:40:00,58.65,58.77,58.35,58.44,61010.0,56.3875,56.5029,56.0991,56.1856,61010.0
2022-05-17 11:50:00,58.43,58.64,58.42,58.54,39807.0,56.176,56.3779,56.1664,56.2817,39807.0
2022-05-17 12:00:00,58.56,58.58,58.17,58.38,50600.0,56.301,56.3202,55.926,56.1279,50600.0
2022-05-17 12:10:00,58.35,58.64,58.19,58.6,55108.0,56.0991,56.3779,55.9453,56.3394,55108.0
2022-05-17 12:20:00,58.58,58.87,58.55,58.76,69025.0,56.3202,56.599,56.2914,56.4933,69025.0
2022-05-17 12:30:00,58.76,58.99,58.67,58.94,63047.0,56.4933,56.7144,56.4067,56.6663,63047.0
2022-05-17 12:40:00,58.94,59.24,58.87,59.16,66555.0,56.6663,56.9547,56.599,56.8778,66555.0
2022-05-17 12:50:00,59.15,59.18,58.98,59.07,42328.0,56.8682,56.8971,56.7048,56.7913,42328.0
2022-05-17 13:00:00,59.09,59.19,58.78,59.1,51692.0,56.8105,56.9067,56.5125,56.8201,51692.0
2022-05-17 13:10:00,59.12,59.4,59.09,59.31,60696.0,56.8394,57.1086,56.8105,57.022,60696.0
2022-05-17 13:20:00,59.3,59.34,59.04,59.05,56596.0,57.0124,57.0509,56.7625,56.7721,56596.0
2022-05-17 13:30:00,59.07,59.33,59.06,59.29,53539.0,56.7913,57.0413,56.7817,57.0028,53539.0
2022-05-17 13:40:00,59.26,59.32,59.08,59.23,53960.0,56.974,57.0317,56.8009,56.9451,53960.0
2022-05-17 13:50:00,59.22,59.26,59.01,59.05,62937.0,56.9355,56.974,56.7336,56.7721,62937.0
2022-05-17 14:00:00,59.06,59.43,58.82,59.39,104541.0,56.7817,57.1374,56.5509,57.099,104541.0
2022-05-17 14:10:00,59.39,59.4,58.48,58.62,203378.0,57.099,57.1086,56.2241,56.3587,203378.0
2022-05-17 14:20:00,58.6,58.68,57.98,58.46,120475.0,56.3394,56.4163,55.7434,56.2048,120475.0
2022-05-17 14:30:00,58.42,58.74,58.1,58.74,91139.0,56.1664,56.474,55.8587,56.474,91139.0
2022-05-17 14:40:00,58.75,59.56,58.72,59.51,164930.0,56.4836,57.2624,56.4548,57.2143,164930.0
2022-05-17 14:50:00,59.48,59.58,59.27,59.39,138844.0,57.1855,57.2816,56.9836,57.099,138844.0
2022-05-17 15:00:00,59.41,59.82,59.38,59.59,192606.0,57.1182,57.5124,57.0893,57.2912,192606.0
2022-05-17 15:10:00,59.57,59.64,59.42,59.55,72418.0,57.272,57.3393,57.1278,57.2528,72418.0
2022-05-17 15:20:00,59.6,59.7,59.48,59.64,58577.0,57.3009,57.397,57.1855,57.3393,58577.0
2022-05-17 15:30:00,59.65,59.73,59.41,59.47,90098.0,57.3489,57.4258,57.1182,57.1759,90098.0
2022-05-17 15:40:00,59.42,59.66,59.12,59.23,187012.0,57.1278,57.3585,56.8394,56.9451,187012.0
2022-05-17 15:50:00,59.23,59.64,59.18,59.64,178403.0,56.9451,57.3393,56.8971,57.3393,178403.0
2022-05-18 09:30:00,58.09,58.19,57.48,57.53,237601.0,55.8491,55.9453,55.2626,55.3107,237601.0
2022-05-18 09:40:00,57.5,57.62,57.39,57.5,169907.0,55.2819,55.3972,55.1761,55.2819,169907.0
2022-05-18 09:50:00,57.5,57.54,57.02,57.16,153788.0,55.2819,55.3203,54.8204,54.955,153788.0
2022-05-18 10:00:00,57.15,57.32,56.93,56.94,204174.0,54.9454,55.1088,54.7339,54.7435,204174.0
2022-05-18 10:10:00,56.94,57.29,56.9,57.15,170174.0,54.7435,55.08,54.705,54.9454,170174.0
2022-05-18 10:20:00,57.11,57.24,56.65,56.67,171910.0,54.9069,55.0319,54.4647,54.4839,171910.0
2022-05-18 10:30:00,56.64,56.82,56.59,56.78,121534.0,54.455,54.6281,54.407,54.5896,121534.0
2022-05-18 10:40:00,56.77,56.96,56.65,56.83,150422.0,54.58,54.7627,54.4647,54.6377,150422.0
2022-05-18 10:50:00,56.8,56.83,56.55,56.73,142052.0,54.6089,54.6377,54.3685,54.5416,142052.0
2022-05-18 11:00:00,56.72,56.72,56.16,56.2,197865.0,54.532,54.532,53.9936,54.032,197865.0
2022-05-18 11:10:00,56.2,56.2,55.73,55.87,102727.0,54.032,54.032,53.5801,53.7147,102727.0
2022-05-18 11:20:00,55.86,55.87,55.43,55.55,37866.0,53.7051,53.7147,53.2917,53.4071,37866.0
2022-05-18 11:30:00,55.56,55.9,55.35,55.67,93228.0,53.4167,53.7436,53.2148,53.5225,93228.0
2022-05-18 11:40:00,55.65,55.89,55.52,55.65,74160.0,53.5032,53.734,53.3782,53.5032,74160.0
2022-05-18 11:50:00,55.62,55.69,55.23,55.32,129269.0,53.4744,53.5417,53.0994,53.186,129269.0
2022-05-18 12:00:00,55.32,55.43,55.05,55.16,114164.0,53.186,53.2917,52.9264,53.0321,114164.0
2022-05-18 12:10:00,55.15,55.46,55.01,55.26,106505.0,53.0225,53.3206,52.8879,53.1283,106505.0
2022-05-18 12:20:00,55.27,55.31,54.89,55.04,137832.0,53.1379,53.1764,52.7726,52.9168,137832.0
2022-05-18 12:30:00,55.03,55.33,54.94,55.27,98860.0,52.9072,53.1956,52.8206,53.1379,98860.0
2022-05-18 12:40:00,55.26,55.34,55.02,55.31,87380.0,53.1283,53.2052,52.8975,53.1764,87380.0
2022-05-18 12:50:00,55.32,55.49,55.3,55.45,133432.0,53.186,53.3494,53.1667,53.3109,133432.0
2022-05-18 13:00:00,55.42,55.44,54.62,54.67,161565.0,53.2821,53.3013,52.513,52.561,161565.0
2022-05-18 13:10:00,54.67,54.69,54.25,54.28,176955.0,52.561,52.5803,52.1572,52.1861,176955.0
2022-05-18 13:20:00,54.27,54.5,54.23,54.41,125426.0,52.1765,52.3976,52.138,52.3111,125426.0
2022-05-18 13:30:00,54.38,54.56,54.27,54.52,111926.0,52.2822,52.4553,52.1765,52.4168,111926.0
2022-05-18 13:40:00,54.52,54.52,53.75,53.79,164679.0,52.4168,52.4168,51.6765,51.715,164679.0
2022-05-18 13:50:00,53.79,53.83,53.57,53.76,128384.0,51.715,51.7534,51.5035,51.6861,128384.0
2022-05-18 14:00:00,53.77,53.89,53.66,53.89,118484.0,51.6958,51.8111,51.59,51.8111,118484.0
2022-05-18 14:10:00,53.9,54.01,53.51,53.91,175688.0,51.8207,51.9265,51.4458,51.8304,175688.0
2022-05-18 14:20:00,53.91,54.13,53.78,54.11,136975.0,51.8304,52.0419,51.7054,52.0226,136975.0
2022-05-18 14:30:00,54.1,54.16,53.4,53.62,157222.0,52.013,52.0707,51.34,51.5515,157222.0
2022-05-18 14:40:00,53.57,53.76,53.26,53.56,133927.0,51.5035,51.6861,51.2054,51.4939,133927.0
2022-05-18 14:50:00,53.56,53.69,53.27,53.31,63987.0,51.4939,51.6188,51.215,51.2535,63987.0
2022-05-18 15:00:00,53.32,53.53,53.25,53.28,71868.0,51.2631,51.465,51.1958,51.2247,71868.0
2022-05-18 15:10:00,53.26,53.5,53.2,53.34,96223.0,51.2054,51.4362,51.1477,51.2823,96223.0
2022-05-18 15:20:00,53.29,53.45,52.77,52.8,82372.0,51.2343,51.3881,50.7343,50.7632,82372.0
2022-05-18 15:30:00,52.88,53.52,52.77,53.38,119314.0,50.8401,51.4554,50.7343,51.3208,119314.0
2022-05-18 15:40:00,53.39,53.49,52.82,52.91,151951.0,51.3304,51.4266,50.7824,50.8689,151951.0
2022-05-18 15:50:00,52.9,53.46,52.82,53.41,301655.0,50.8593,51.3977,50.7824,51.3496,301655.0
2022-05-19 09:30:00,51.57,52.72,51.53,52.27,287245.0,49.5806,50.6863,49.5422,50.2536,287245.0
2022-05-19 09:40:00,52.3,52.41,51.01,51.12,299939.0,50.2825,50.3882,49.0422,49.148,299939.0
2022-05-19 09:50:00,51.12,51.59,50.95,51.24,266902.0,49.148,49.5999,48.9845,49.2634,266902.0
2022-05-19 10:00:00,51.23,52.14,51.09,51.72,292346.0,49.2537,50.1286,49.1191,49.7248,292346.0
2022-05-19 10:10:00,51.72,52.22,51.65,52.05,106413.0,49.7248,50.2056,49.6575,50.0421,106413.0
2022-05-19 10:20:00,52.05,52.5,51.63,51.76,108743.0,50.0421,50.4747,49.6383,49.7633,108743.0
2022-05-19 10:30:00,51.72,52.13,51.42,51.6,276788.0,49.7248,50.119,49.4364,49.6095,276788.0
2022-05-19 10:40:00,51.53,51.71,51.28,51.41,144115.0,49.5422,49.7152,49.3018,49.4268,144115.0
2022-05-19 10:50:00,51.41,51.91,51.19,51.55,141976.0,49.4268,49.9075,49.2153,49.5614,141976.0
2022-05-19 11:00:00,51.57,51.85,51.26,51.55,98591.0,49.5806,49.8498,49.2826,49.5614,98591.0
2022-05-19 11:10:00,51.54,51.89,51.25,51.62,106257.0,49.5518,49.8883,49.273,49.6287,106257.0
2022-05-19 11:20:00,51.62,51.97,51.42,51.72,69119.0,49.6287,49.9652,49.4364,49.7248,69119.0
2022-05-19 11:30:00,51.76,52.67,51.75,52.59,109393.0,49.7633,50.6382,49.7537,50.5613,109393.0
2022-05-19 11:40:00,52.61,53.0,52.59,52.91,173029.0,50.5805,50.9555,50.5613,50.8689,173029.0
2022-05-19 11:50:00,52.93,52.96,52.23,52.43,187840.0,50.8882,50.917,50.2152,50.4074,187840.0
2022-05-19 12:00:00,52.47,52.67,52.29,52.59,127178.0,50.4459,50.6382,50.2729,50.5613,127178.0
2022-05-19 12:10:00,52.62,52.85,52.42,52.46,82990.0,50.5901,50.8112,50.3978,50.4363,82990.0
2022-05-19 12:20:00,52.45,52.45,52.06,52.41,75064.0,50.4267,50.4267,50.0517,50.3882,75064.0
2022-05-19 12:30:00,52.41,52.46,51.85,51.88,95875.0,50.3882,50.4363,49.8498,49.8787,95875.0
2022-05-19 12:40:00,51.88,51.91,51.55,51.65,103245.0,49.8787,49.9075,49.5614,49.6575,103245.0
2022-05-19 12:50:00,51.68,51.95,51.56,51.92,54093.0,49.6864,49.946,49.571,49.9171,54093.0
2022-05-19 13:00:00,51.94,52.18,51.77,51.94,55607.0,49.9364,50.1671,49.7729,49.9364,55607.0
2022-05-19 13:10:00,51.96,51.96,51.52,51.95,47553.0,49.9556,49.9556,49.5326,49.946,47553.0
2022-05-19 13:20:00,51.99,52.29,51.82,52.01,88704.0,49.9844,50.2729,49.821,50.0037,88704.0
2022-05-19 13:30:00,52.03,52.37,51.95,52.32,59325.0,50.0229,50.3498,49.946,50.3017,59325.0
2022-05-19 13:40:00,52.3,52.48,51.68,51.75,70512.0,50.2825,50.4555,49.6864,49.7537,70512.0
2022-05-19 13:50:00,51.75,53.01,51.75,52.86,110435.0,49.7537,50.9651,49.7537,50.8209,110435.0
2022-05-19 14:00:00,52.85,52.85,52.31,52.44,78622.0,50.8112,50.8112,50.2921,50.4171,78622.0
2022-05-19 14:10:00,52.51,52.69,52.31,52.34,45841.0,50.4844,50.6574,50.2921,50.3209,45841.0
2022-05-19 14:20:00,52.29,52.59,52.22,52.52,52421.0,50.2729,50.5613,50.2056,50.494,52421.0
2022-05-19 14:30:00,52.48,52.94,52.37,52.78,105486.0,50.4555,50.8978,50.3498,50.7439,105486.0
2022-05-19 14:40:00,52.72,53.11,52.4,53.09,125239.0,50.6863,51.0612,50.3786,51.042,125239.0
2022-05-19 14:50:00,53.09,53.35,52.93,53.27,169988.0,51.042,51.292,50.8882,51.215,169988.0
2022-05-19 15:00:00,53.26,53.74,53.16,53.22,177095.0,51.2054,51.6669,51.1093,51.167,177095.0
2022-05-19 15:10:00,53.2,53.24,52.72,52.84,95699.0,51.1477,51.1862,50.6863,50.8016,95699.0
2022-05-19 15:20:00,52.8,52.81,52.2,52.2,97006.0,50.7632,50.7728,50.1863,50.1863,97006.0
2022-05-19 15:30:00,52.22,52.44,52.0,52.09,89459.0,50.2056,50.4171,49.994,50.0806,89459.0
2022-05-19 15:40:00,52.16,52.67,51.93,52.36,152416.0,50.1479,50.6382,49.9267,50.3402,152416.0
2022-05-19 15:50:00,52.36,52.46,51.95,52.13,202003.0,50.3402,50.4363,49.946,50.119,202003.0
2022-05-20 09:30:00,53.33,53.33,52.66,53.12,299096.0,51.2727,51.2727,50.6286,51.0708,299096.0
2022-05-20 09:40:00,53.13,53.45,52.9,53.03,260627.0,51.0804,51.3881,50.8593,50.9843,260627.0
2022-05-20 09:50:00,53.02,53.14,52.8,52.96,186191.0,50.9747,51.0901,50.7632,50.917,186191.0
2022-05-20 10:00:00,52.96,53.16,52.25,52.32,196934.0,50.917,51.1093,50.2344,50.3017,196934.0
2022-05-20 10:10:00,52.32,52.59,52.22,52.37,208621.0,50.3017,50.5613,50.2056,50.3498,208621.0
2022-05-20 10:20:00,52.41,52.47,52.07,52.36,129176.0,50.3882,50.4459,50.0613,50.3402,129176.0
2022-05-20 10:30:00,52.31,52.33,51.96,52.05,118504.0,50.2921,50.3113,49.9556,50.0421,118504.0
2022-05-20 10:40:00,52.03,52.28,51.89,51.96,123735.0,50.0229,50.2632,49.8883,49.9556,123735.0
2022-05-20 10:50:00,51.96,52.01,51.17,51.18,170550.0,49.9556,50.0037,49.1961,49.2057,170550.0
2022-05-20 11:00:00,51.19,51.31,50.88,50.95,174748.0,49.2153,49.3307,48.9172,48.9845,174748.0
2022-05-20 11:10:00,50.94,50.99,50.61,50.78,181462.0,48.9749,49.023,48.6577,48.8211,181462.0
2022-05-20 11:20:00,50.81,51.16,50.7,51.0,166908.0,48.8499,49.1864,48.7442,49.0326,166908.0
2022-05-20 11:30:00,50.97,51.33,50.85,50.9,113116.0,49.0038,49.3499,48.8884,48.9365,113116.0
2022-05-20 11:40:00,50.93,51.18,50.85,51.11,120879.0,48.9653,49.2057,48.8884,49.1384,120879.0
2022-05-20 11:50:00,51.1,51.29,50.98,51.0,120314.0,49.1288,49.3114,49.0134,49.0326,120314.0
2022-05-20 12:00:00,51.0,51.06,50.4,50.4,151587.0,49.0326,49.0903,48.4558,48.4558,151587.0
2022-05-20 12:10:00,50.38,50.52,50.12,50.32,179128.0,48.4365,48.5711,48.1866,48.3788,179128.0
2022-05-20 12:20:00,50.31,50.58,50.28,50.4,124161.0,48.3692,48.6288,48.3404,48.4558,124161.0
2022-05-20 12:30:00,50.41,50.54,49.96,50.11,147462.0,48.4654,48.5904,48.0327,48.1769,147462.0
2022-05-20 12:40:00,50.09,50.16,49.68,50.12,208316.0,48.1577,48.225,47.7635,48.1866,208316.0
2022-05-20 12:50:00,50.15,50.2,49.86,49.95,198019.0,48.2154,48.2635,47.9366,48.0231,198019.0
2022-05-20 13:00:00,50.0,50.01,49.41,49.5,200670.0,48.0712,48.0808,47.5039,47.5905,200670.0
2022-05-20 13:10:00,49.49,49.57,49.26,49.27,130481.0,47.5809,47.6578,47.3597,47.3694,130481.0
2022-05-20 13:20:00,49.29,49.44,49.05,49.09,138079.0,47.3886,47.5328,47.1578,47.1963,138079.0
2022-05-20 13:30:00,49.08,49.94,49.05,49.74,255120.0,47.1867,48.0135,47.1578,47.8212,255120.0
2022-05-20 13:40:00,49.75,50.17,49.56,50.01,168679.0,47.8308,48.2346,47.6482,48.0808,168679.0
2022-05-20 13:50:00,49.97,50.23,49.74,50.03,144087.0,48.0423,48.2923,47.8212,48.1,144087.0
2022-05-20 14:00:00,50.05,50.12,49.55,49.8,153503.0,48.1193,48.1866,47.6385,47.8789,153503.0
2022-05-20 14:10:00,49.81,49.96,49.4,49.57,108276.0,47.8885,48.0327,47.4943,47.6578,108276.0
2022-05-20 14:20:00,49.58,49.76,49.41,49.64,102388.0,47.6674,47.8404,47.5039,47.7251,102388.0
2022-05-20 14:30:00,49.62,49.78,49.32,49.54,160938.0,47.7058,47.8597,47.4174,47.6289,160938.0
2022-05-20 14:40:00,49.53,50.09,49.5,50.08,149720.0,47.6193,48.1577,47.5905,48.1481,149720.0
2022-05-20 14:50:00,50.08,50.6,49.99,50.18,273163.0,48.1481,48.648,48.0616,48.2442,273163.0
2022-05-20 15:00:00,50.19,50.39,49.75,49.78,153647.0,48.2539,48.4461,47.8308,47.8597,153647.0
2022-05-20 15:10:00,49.82,50.17,49.7,50.04,137745.0,47.8981,48.2346,47.7828,48.1096,137745.0
2022-05-20 15:20:00,50.1,50.71,49.97,50.71,128231.0,48.1673,48.7538,48.0423,48.7538,128231.0
2022-05-20 15:30:00,50.73,51.57,50.42,51.33,376761.0,48.773,49.5806,48.475,49.3499,376761.0
2022-05-20 15:40:00,51.32,52.05,51.3,51.77,428675.0,49.3403,50.0421,49.321,49.7729,428675.0
2022-05-20 15:50:00,51.81,52.25,51.66,52.15,602735.0,49.8114,50.2344,49.6672,50.1383,602735.0
2022-05-23 09:30:00,53.59,53.88,53.33,53.49,270058.0,51.5227,51.8015,51.2727,51.4266,270058.0
2022-05-23 09:40:00,53.47,54.2,53.31,54.15,303273.0,51.4073,52.1092,51.2535,52.0611,303273.0
2022-05-23 09:50:00,54.15,54.32,53.82,53.87,299752.0,52.0611,52.2245,51.7438,51.7919,299752.0
2022-05-23 10:00:00,53.89,53.89,53.29,53.54,213237.0,51.8111,51.8111,51.2343,51.4746,213237.0
2022-05-23 10:10:00,53.56,54.36,53.53,54.24,257588.0,51.4939,52.263,51.465,52.1476,257588.0
2022-05-23 10:20:00,54.2,54.61,53.92,54.58,276572.0,52.1092,52.5034,51.84,52.4745,276572.0
2022-05-23 10:30:00,54.61,54.66,54.34,54.54,275711.0,52.5034,52.5514,52.2438,52.4361,275711.0
2022-05-23 10:40:00,54.56,54.82,54.34,54.52,263215.0,52.4553,52.7053,52.2438,52.4168,263215.0
2022-05-23 10:50:00,54.53,54.71,54.17,54.65,164679.0,52.4264,52.5995,52.0803,52.5418,164679.0
2022-05-23 11:00:00,54.66,55.2,54.5,55.17,219677.0,52.5514,53.0706,52.3976,53.0418,219677.0
2022-05-23 11:10:00,55.18,55.46,55.02,55.3,188590.0,53.0514,53.3206,52.8975,53.1667,188590.0
2022-05-23 11:20:00,55.3,55.43,55.12,55.41,160987.0,53.1667,53.2917,52.9937,53.2725,160987.0
2022-05-23 11:30:00,55.41,55.72,55.34,55.69,164247.0,53.2725,53.5705,53.2052,53.5417,164247.0
2022-05-23 11:40:00,55.69,55.71,55.34,55.47,123528.0,53.5417,53.5609,53.2052,53.3302,123528.0
2022-05-23 11:50:00,55.52,55.67,55.45,55.52,99174.0,53.3782,53.5225,53.3109,53.3782,99174.0
2022-05-23 12:00:00,55.54,55.74,55.45,55.65,88811.0,53.3975,53.5898,53.3109,53.5032,88811.0
2022-05-23 12:10:00,55.63,55.68,55.42,55.56,94964.0,53.484,53.5321,53.2821,53.4167,94964.0
2022-05-23 12:20:00,55.55,55.73,55.43,55.48,87306.0,53.4071,53.5801,53.2917,53.3398,87306.0
2022-05-23 12:30:00,55.49,55.58,55.27,55.58,80064.0,53.3494,53.4359,53.1379,53.4359,80064.0
2022-05-23 12:40:00,55.59,55.6,55.17,55.19,100926.0,53.4455,53.4552,53.0418,53.061,100926.0
2022-05-23 12:50:00,55.2,55.3,55.0,55.28,110500.0,53.0706,53.1667,52.8783,53.1475,110500.0
2022-05-23 13:00:00,55.29,55.34,55.0,55.17,82668.0,53.1571,53.2052,52.8783,53.0418,82668.0
2022-05-23 13:10:00,55.17,55.24,54.78,54.86,167117.0,53.0418,53.1091,52.6668,52.7437,167117.0
2022-05-23 13:20:00,54.85,55.04,54.64,55.0,117834.0,52.7341,52.9168,52.5322,52.8783,117834.0
2022-05-23 13:30:00,55.0,55.26,54.85,55.17,114620.0,52.8783,53.1283,52.7341,53.0418,114620.0
2022-05-23 13:40:00,55.18,55.52,55.13,55.43,62116.0,53.0514,53.3782,53.0033,53.2917,62116.0
2022-05-23 13:50:00,55.41,55.45,55.26,55.45,52177.0,53.2725,53.3109,53.1283,53.3109,52177.0
2022-05-23 14:00:00,55.48,55.55,55.23,55.37,84158.0,53.3398,53.4071,53.0994,53.234,84158.0
2022-05-23 14:10:00,55.4,55.55,55.39,55.49,83378.0,53.2629,53.4071,53.2533,53.3494,83378.0
2022-05-23 14:20:00,55.48,55.54,55.37,55.45,61400.0,53.3398,53.3975,53.234,53.3109,61400.0
2022-05-23 14:30:00,55.46,55.52,55.33,55.41,56699.0,53.3206,53.3782,53.1956,53.2725,56699.0
2022-05-23 14:40:00,55.4,55.69,55.26,55.34,112506.0,53.2629,53.5417,53.1283,53.2052,112506.0
2022-05-23 14:50:00,55.32,55.46,55.2,55.24,102416.0,53.186,53.3206,53.0706,53.1091,102416.0
2022-05-23 15:00:00,55.25,55.56,55.23,55.55,87441.0,53.1187,53.4167,53.0994,53.4071,87441.0
2022-05-23 15:10:00,55.56,55.56,55.11,55.3,129652.0,53.4167,53.4167,52.9841,53.1667,129652.0
2022-05-23 15:20:00,55.32,55.38,54.97,55.18,105599.0,53.186,53.2437,52.8495,53.0514,105599.0
2022-05-23 15:30:00,55.16,55.51,55.0,55.02,146446.0,53.0321,53.3686,52.8783,52.8975,146446.0
2022-05-23 15:40:00,55.0,55.1,54.64,54.75,181494.0,52.8783,52.9745,52.5322,52.638,181494.0
2022-05-23 15:50:00,54.75,55.36,54.75,55.28,267579.0,52.638,53.2244,52.638,53.1475,267579.0
2022-05-24 09:30:00,54.18,54.63,54.04,54.18,194247.0,52.0899,52.5226,51.9553,52.0899,194247.0
2022-05-24 09:40:00,54.17,54.69,54.15,54.41,159534.0,52.0803,52.5803,52.0611,52.3111,159534.0
2022-05-24 09:50:00,54.41,54.72,54.28,54.3,142550.0,52.3111,52.6091,52.1861,52.2053,142550.0
2022-05-24 10:00:00,54.32,54.44,53.73,53.79,167600.0,52.2245,52.3399,51.6573,51.715,167600.0
2022-05-24 10:10:00,53.77,53.86,52.97,53.03,190488.0,51.6958,51.7823,50.9266,50.9843,190488.0
2022-05-24 10:20:00,53.02,53.39,53.02,53.37,141577.0,50.9747,51.3304,50.9747,51.3112,141577.0
2022-05-24 10:30:00,53.36,53.36,53.03,53.23,149213.0,51.3016,51.3016,50.9843,51.1766,149213.0
2022-05-24 10:40:00,53.2,53.26,52.63,52.65,204498.0,51.1477,51.2054,50.5997,50.619,204498.0
2022-05-24 10:50:00,52.67,53.09,52.6,53.06,155517.0,50.6382,51.042,50.5709,51.0131,155517.0
2022-05-24 11:00:00,53.08,53.32,53.02,53.17,116167.0,51.0324,51.2631,50.9747,51.1189,116167.0
2022-05-24 11:10:00,53.16,53.28,52.81,52.87,120413.0,51.1093,51.2247,50.7728,50.8305,120413.0
2022-05-24 11:20:00,52.89,53.09,52.72,53.08,107030.0,50.8497,51.042,50.6863,51.0324,107030.0
2022-05-24 11:30:00,53.1,53.16,52.9,53.05,60461.0,51.0516,51.1093,50.8593,51.0035,60461.0
2022-05-24 11:40:00,53.05,54.01,53.03,53.95,126544.0,51.0035,51.9265,50.9843,51.8688,126544.0
2022-05-24 11:50:00,53.97,54.18,53.72,53.9,140625.0,51.888,52.0899,51.6477,51.8207,140625.0
2022-05-24 12:00:00,53.89,54.19,53.72,54.18,100401.0,51.8111,52.0996,51.6477,52.0899,100401.0
2022-05-24 12:10:00,54.15,54.67,54.07,54.34,179094.0,52.0611,52.561,51.9842,52.2438,179094.0
2022-05-24 12:20:00,54.25,54.31,54.06,54.07,84630.0,52.1572,52.2149,51.9746,51.9842,84630.0
2022-05-24 12:30:00,54.06,54.2,53.61,53.68,106385.0,51.9746,52.1092,51.5419,51.6092,106385.0
2022-05-24 12:40:00,53.69,53.79,53.54,53.78,57207.0,51.6188,51.715,51.4746,51.7054,57207.0
2022-05-24 12:50:00,53.79,54.18,53.72,53.96,62347.0,51.715,52.0899,51.6477,51.8784,62347.0
2022-05-24 13:00:00,53.98,53.99,53.45,53.59,72328.0,51.8977,51.9073,51.3881,51.5227,72328.0
2022-05-24 13:10:00,53.58,53.91,53.54,53.77,72793.0,51.5131,51.8304,51.4746,51.6958,72793.0
2022-05-24 13:20:00,53.76,54.02,53.56,53.96,52583.0,51.6861,51.9361,51.4939,51.8784,52583.0
2022-05-24 13:30:00,53.98,54.19,53.68,54.15,48045.0,51.8977,52.0996,51.6092,52.0611,48045.0
2022-05-24 13:40:00,54.18,54.63,54.17,54.43,102136.0,52.0899,52.5226,52.0803,52.3303,102136.0
2022-05-24 13:50:00,54.48,54.73,54.4,54.55,106907.0,52.3784,52.6187,52.3015,52.4457,106907.0
2022-05-24 14:00:00,54.56,54.88,54.26,54.77,113239.0,52.4553,52.7629,52.1669,52.6572,113239.0
2022-05-24 14:10:00,54.79,55.18,54.55,54.65,228453.0,52.6764,53.0514,52.4457,52.5418,228453.0
2022-05-24 14:20:00,54.6,55.09,54.46,54.86,86593.0,52.4937,52.9648,52.3591,52.7437,86593.0
2022-05-24 14:30:00,54.81,55.3,54.72,55.2,154496.0,52.6956,53.1667,52.6091,53.0706,154496.0
2022-05-24 14:40:00,55.26,55.28,54.33,54.42,146042.0,53.1283,53.1475,52.2342,52.3207,146042.0
2022-05-24 14:50:00,54.4,54.48,54.17,54.43,108263.0,52.3015,52.3784,52.0803,52.3303,108263.0
2022-05-24 15:00:00,54.43,55.03,54.38,54.87,170779.0,52.3303,52.9072,52.2822,52.7533,170779.0
2022-05-24 15:10:00,54.91,55.12,54.84,54.87,143617.0,52.7918,52.9937,52.7245,52.7533,143617.0
2022-05-24 15:20:00,54.87,55.23,54.65,55.22,153688.0,52.7533,53.0994,52.5418,53.0898,153688.0
2022-05-24 15:30:00,55.23,56.01,55.1,55.81,397959.0,53.0994,53.8493,52.9745,53.6571,397959.0
2022-05-24 15:40:00,55.81,55.97,55.57,55.73,273496.0,53.6571,53.8109,53.4263,53.5801,273496.0
2022-05-24 15:50:00,55.74,55.88,55.13,55.62,281559.0,53.5898,53.7244,53.0033,53.4744,281559.0
2022-05-25 09:30:00,54.82,55.73,54.65,55.62,154670.0,52.7053,53.5801,52.5418,53.4744,154670.0
2022-05-25 09:40:00,55.6,55.92,55.35,55.45,99708.0,53.4552,53.7628,53.2148,53.3109,99708.0
2022-05-25 09:50:00,55.47,55.92,55.47,55.69,79980.0,53.3302,53.7628,53.3302,53.5417,79980.0
2022-05-25 10:00:00,55.72,55.97,55.53,55.74,97556.0,53.5705,53.8109,53.3879,53.5898,97556.0
2022-05-25 10:10:00,55.74,56.2,55.59,56.08,101589.0,53.5898,54.032,53.4455,53.9166,101589.0
2022-05-25 10:20:00,56.08,56.35,55.97,56.33,108753.0,53.9166,54.1762,53.8109,54.157,108753.0
2022-05-25 10:30:00,56.31,56.69,56.24,56.63,121003.0,54.1378,54.5031,54.0705,54.4454,121003.0
2022-05-25 10:40:00,56.68,56.7,56.11,56.21,119310.0,54.4935,54.5127,53.9455,54.0416,119310.0
2022-05-25 10:50:00,56.24,56.35,56.11,56.27,55554.0,54.0705,54.1762,53.9455,54.0993,55554.0
2022-05-25 11:00:00,56.23,56.23,55.86,56.03,97672.0,54.0609,54.0609,53.7051,53.8686,97672.0
2022-05-25 11:10:00,55.99,56.11,55.92,56.02,59688.0,53.8301,53.9455,53.7628,53.859,59688.0
2022-05-25 11:20:00,55.99,56.1,55.84,56.0,57347.0,53.8301,53.9359,53.6859,53.8397,57347.0
2022-05-25 11:30:00,55.99,55.99,55.32,55.47,99042.0,53.8301,53.8301,53.186,53.3302,99042.0
2022-05-25 11:40:00,55.46,55.81,55.39,55.72,102527.0,53.3206,53.6571,53.2533,53.5705,102527.0
2022-05-25 11:50:00,55.73,55.86,55.62,55.74,95094.0,53.5801,53.7051,53.4744,53.5898,95094.0
2022-05-25 12:00:00,55.76,55.93,55.48,55.55,84971.0,53.609,53.7724,53.3398,53.4071,84971.0
2022-05-25 12:10:00,55.53,55.7,55.39,55.47,60440.0,53.3879,53.5513,53.2533,53.3302,60440.0
2022-05-25 12:20:00,55.38,55.48,54.91,55.11,114173.0,53.2437,53.3398,52.7918,52.9841,114173.0
2022-05-25 12:30:00,55.12,55.25,54.89,55.03,68676.0,52.9937,53.1187,52.7726,52.9072,68676.0
2022-05-25 12:40:00,55.02,55.39,55.02,55.36,76445.0,52.8975,53.2533,52.8975,53.2244,76445.0
2022-05-25 12:50:00,55.31,55.42,55.18,55.4,40405.0,53.1764,53.2821,53.0514,53.2629,40405.0
2022-05-25 13:00:00,55.39,55.39,55.17,55.23,20778.0,53.2533,53.2533,53.0418,53.0994,20778.0
2022-05-25 13:10:00,55.26,55.41,54.97,55.27,70461.0,53.1283,53.2725,52.8495,53.1379,70461.0
2022-05-25 13:20:00,55.28,55.42,55.07,55.36,66253.0,53.1475,53.2821,52.9456,53.2244,66253.0
2022-05-25 13:30:00,55.36,55.61,55.29,55.45,87292.0,53.2244,53.4648,53.1571,53.3109,87292.0
2022-05-25 13:40:00,55.47,55.5,55.34,55.44,49539.0,53.3302,53.359,53.2052,53.3013,49539.0
2022-05-25 13:50:00,55.48,55.5,55.2,55.32,62605.0,53.3398,53.359,53.0706,53.186,62605.0
2022-05-25 14:00:00,55.27,56.02,54.6,55.06,279326.0,53.1379,53.859,52.4937,52.936,279326.0
2022-05-25 14:10:00,55.1,55.89,54.98,55.6,186771.0,52.9745,53.734,52.8591,53.4552,186771.0
2022-05-25 14:20:00,55.64,56.23,55.55,56.18,174071.0,53.4936,54.0609,53.4071,54.0128,174071.0
2022-05-25 14:30:00,56.23,56.42,56.09,56.12,220355.0,54.0609,54.2435,53.9263,53.9551,220355.0
2022-05-25 14:40:00,56.14,56.5,56.07,56.14,150928.0,53.9743,54.3204,53.907,53.9743,150928.0
2022-05-25 14:50:00,56.14,56.64,56.1,56.54,126683.0,53.9743,54.455,53.9359,54.3589,126683.0
2022-05-25 15:00:00,56.55,57.15,56.47,57.1,208734.0,54.3685,54.9454,54.2916,54.8973,208734.0
2022-05-25 15:10:00,57.1,57.25,56.9,56.96,123265.0,54.8973,55.0415,54.705,54.7627,123265.0
2022-05-25 15:20:00,56.96,57.07,56.87,56.96,93219.0,54.7627,54.8685,54.6762,54.7627,93219.0
2022-05-25 15:30:00,56.95,57.13,56.61,56.69,89689.0,54.7531,54.9261,54.4262,54.5031,89689.0
2022-05-25 15:40:00,56.7,56.86,56.5,56.63,113861.0,54.5127,54.6666,54.3204,54.4454,113861.0
2022-05-25 15:50:00,56.62,56.7,56.22,56.59,208551.0,54.4358,54.5127,54.0512,54.407,208551.0
2022-05-26 09:30:00,57.47,58.41,57.42,58.23,274836.0,55.253,56.1568,55.205,55.9837,274836.0
2022-05-26 09:40:00,58.27,58.64,58.19,58.49,225403.0,56.0222,56.3779,55.9453,56.2337,225403.0
2022-05-26 09:50:00,58.48,58.73,58.47,58.66,144079.0,56.2241,56.4644,56.2144,56.3971,144079.0
2022-05-26 10:00:00,58.68,58.9,58.6,58.75,145169.0,56.4163,56.6279,56.3394,56.4836,145169.0
2022-05-26 10:10:00,58.75,58.95,58.63,58.95,129847.0,56.4836,56.6759,56.3683,56.6759,129847.0
2022-05-26 10:20:00,58.96,59.1,58.84,58.92,147073.0,56.6855,56.8201,56.5702,56.6471,147073.0
2022-05-26 10:30:00,58.93,59.06,58.81,59.05,99579.0,56.6567,56.7817,56.5413,56.7721,99579.0
2022-05-26 10:40:00,59.04,59.09,58.82,58.91,87020.0,56.7625,56.8105,56.5509,56.6375,87020.0
2022-05-26 10:50:00,58.92,59.05,58.89,58.95,103859.0,56.6471,56.7721,56.6182,56.6759,103859.0
2022-05-26 11:00:00,58.96,59.16,58.92,59.11,117162.0,56.6855,56.8778,56.6471,56.8298,117162.0
2022-05-26 11:10:00,59.13,59.3,59.13,59.21,111963.0,56.849,57.0124,56.849,56.9259,111963.0
2022-05-26 11:20:00,59.21,59.32,59.05,59.1,95406.0,56.9259,57.0317,56.7721,56.8201,95406.0
2022-05-26 11:30:00,59.13,59.27,58.96,59.14,94436.0,56.849,56.9836,56.6855,56.8586,94436.0
2022-05-26 11:40:00,59.12,59.16,58.87,58.95,60038.0,56.8394,56.8778,56.599,56.6759,60038.0
2022-05-26 11:50:00,58.95,59.14,58.84,59.11,71380.0,56.6759,56.8586,56.5702,56.8298,71380.0
2022-05-26 12:00:00,59.08,59.32,59.04,59.09,68046.0,56.8009,57.0317,56.7625,56.8105,68046.0
2022-05-26 12:10:00,59.11,59.25,59.1,59.15,59259.0,56.8298,56.9644,56.8201,56.8682,59259.0
2022-05-26 12:20:00,59.15,59.31,59.15,59.31,61293.0,56.8682,57.022,56.8682,57.022,61293.0
2022-05-26 12:30:00,59.32,59.42,59.25,59.36,65184.0,57.0317,57.1278,56.9644,57.0701,65184.0
2022-05-26 12:40:00,59.35,59.45,59.26,59.43,76357.0,57.0605,57.1566,56.974,57.1374,76357.0
2022-05-26 12:50:00,59.42,59.69,59.42,59.68,110257.0,57.1278,57.3874,57.1278,57.3778,110257.0
2022-05-26 13:00:00,59.67,59.89,59.64,59.89,115730.0,57.3682,57.5797,57.3393,57.5797,115730.0
2022-05-26 13:10:00,59.91,59.97,59.64,59.7,130195.0,57.5989,57.6566,57.3393,57.397,130195.0
2022-05-26 13:20:00,59.72,59.77,59.44,59.5,120710.0,57.4162,57.4643,57.147,57.2047,120710.0
2022-05-26 13:30:00,59.52,59.65,59.5,59.58,47537.0,57.2239,57.3489,57.2047,57.2816,47537.0
2022-05-26 13:40:00,59.6,59.63,59.5,59.57,63127.0,57.3009,57.3297,57.2047,57.272,63127.0
2022-05-26 13:50:00,59.57,59.66,59.42,59.63,62753.0,57.272,57.3585,57.1278,57.3297,62753.0
2022-05-26 14:00:00,59.63,59.69,59.48,59.63,107504.0,57.3297,57.3874,57.1855,57.3297,107504.0
2022-05-26 14:10:00,59.62,59.66,59.51,59.55,68848.0,57.3201,57.3585,57.2143,57.2528,68848.0
2022-05-26 14:20:00,59.59,59.8,59.59,59.61,83303.0,57.2912,57.4931,57.2912,57.3105,83303.0
2022-05-26 14:30:00,59.61,59.67,59.32,59.42,93046.0,57.3105,57.3682,57.0317,57.1278,93046.0
2022-05-26 14:40:00,59.42,59.6,59.35,59.57,53755.0,57.1278,57.3009,57.0605,57.272,53755.0
2022-05-26 14:50:00,59.55,59.71,59.52,59.64,64271.0,57.2528,57.4066,57.2239,57.3393,64271.0
2022-05-26 15:00:00,59.64,59.71,59.35,59.64,132844.0,57.3393,57.4066,57.0605,57.3393,132844.0
2022-05-26 15:10:00,59.64,59.64,59.15,59.34,97574.0,57.3393,57.3393,56.8682,57.0509,97574.0
2022-05-26 15:20:00,59.32,59.49,59.17,59.4,89726.0,57.0317,57.1951,56.8874,57.1086,89726.0
2022-05-26 15:30:00,59.38,59.53,59.29,59.52,118127.0,57.0893,57.2336,57.0028,57.2239,118127.0
2022-05-26 15:40:00,59.51,59.89,59.5,59.89,181052.0,57.2143,57.5797,57.2047,57.5797,181052.0
2022-05-26 15:50:00,59.88,60.0,59.11,59.28,259243.0,57.5701,57.6854,56.8298,56.9932,259243.0
2022-05-27 09:30:00,59.68,60.12,59.51,60.08,247249.0,57.3778,57.8008,57.2143,57.7623,247249.0
2022-05-27 09:40:00,60.08,60.38,59.86,60.36,187535.0,57.7623,58.0508,57.5508,58.0315,187535.0
2022-05-27 09:50:00,60.36,60.76,60.23,60.61,197218.0,58.0315,58.4161,57.9066,58.2719,197218.0
2022-05-27 10:00:00,60.65,60.69,60.41,60.53,112900.0,58.3104,58.3488,58.0796,58.195,112900.0
2022-05-27 10:10:00,60.55,60.84,60.48,60.78,205573.0,58.2142,58.493,58.1469,58.4353,205573.0
2022-05-27 10:20:00,60.77,60.86,60.57,60.6,88299.0,58.4257,58.5123,58.2334,58.2623,88299.0
2022-05-27 10:30:00,60.61,60.72,60.49,60.55,93697.0,58.2719,58.3777,58.1565,58.2142,93697.0
2022-05-27 10:40:00,60.56,60.62,60.37,60.6,101940.0,58.2238,58.2815,58.0412,58.2623,101940.0
2022-05-27 10:50:00,60.65,60.65,60.44,60.44,60449.0,58.3104,58.3104,58.1085,58.1085,60449.0
2022-05-27 11:00:00,60.48,60.67,60.37,60.67,98596.0,58.1469,58.3296,58.0412,58.3296,98596.0
2022-05-27 11:10:00,60.69,60.99,60.63,60.95,93147.0,58.3488,58.6372,58.2911,58.5988,93147.0
2022-05-27 11:20:00,60.94,61.0,60.85,60.96,74378.0,58.5892,58.6469,58.5026,58.6084,74378.0
2022-05-27 11:30:00,60.92,61.05,60.81,60.93,80429.0,58.5699,58.6949,58.4642,58.5796,80429.0
2022-05-27 11:40:00,60.91,61.24,60.9,61.19,87099.0,58.5603,58.8776,58.5507,58.8295,87099.0
2022-05-27 11:50:00,61.2,61.23,61.09,61.18,69510.0,58.8391,58.868,58.7334,58.8199,69510.0
2022-05-27 12:00:00,61.18,61.3,61.1,61.17,76291.0,58.8199,58.9353,58.743,58.8103,76291.0
2022-05-27 12:10:00,61.17,61.29,61.13,61.24,51098.0,58.8103,58.9257,58.7718,58.8776,51098.0
2022-05-27 12:20:00,61.24,61.25,61.07,61.23,65884.0,58.8776,58.8872,58.7142,58.868,65884.0
2022-05-27 12:30:00,61.2,61.27,61.06,61.19,56782.0,58.8391,58.9064,58.7045,58.8295,56782.0
2022-05-27 12:40:00,61.2,61.25,61.07,61.08,56052.0,58.8391,58.8872,58.7142,58.7238,56052.0
2022-05-27 12:50:00,61.08,61.25,61.01,61.18,51178.0,58.7238,58.8872,58.6565,58.8199,51178.0
2022-05-27 13:00:00,61.19,61.35,61.13,61.31,83505.0,58.8295,58.9834,58.7718,58.9449,83505.0
2022-05-27 13:10:00,61.32,61.35,61.14,61.2,59220.0,58.9545,58.9834,58.7815,58.8391,59220.0
2022-05-27 13:20:00,61.19,61.22,61.05,61.12,45045.0,58.8295,58.8584,58.6949,58.7622,45045.0
2022-05-27 13:30:00,61.13,61.2,60.98,60.99,54985.0,58.7718,58.8391,58.6276,58.6372,54985.0
2022-05-27 13:40:00,60.98,61.03,60.92,61.03,58087.0,58.6276,58.6757,58.5699,58.6757,58087.0
2022-05-27 13:50:00,61.01,61.08,60.98,61.08,34908.0,58.6565,58.7238,58.6276,58.7238,34908.0
2022-05-27 14:00:00,61.06,61.2,60.98,61.2,59595.0,58.7045,58.8391,58.6276,58.8391,59595.0
2022-05-27 14:10:00,61.19,61.24,61.13,61.23,42377.0,58.8295,58.8776,58.7718,58.868,42377.0
2022-05-27 14:20:00,61.23,61.23,61.16,61.17,20263.0,58.868,58.868,58.8007,58.8103,20263.0
2022-05-27 14:30:00,61.18,61.31,61.15,61.18,47938.0,58.8199,58.9449,58.7911,58.8199,47938.0
2022-05-27 14:40:00,61.19,61.28,61.1,61.28,40109.0,58.8295,58.9161,58.743,58.9161,40109.0
2022-05-27 14:50:00,61.27,61.41,61.23,61.39,60612.0,58.9064,59.041,58.868,59.0218,60612.0
2022-05-27 15:00:00,61.39,61.79,61.37,61.78,111233.0,59.0218,59.4064,59.0026,59.3968,111233.0
2022-05-27 15:10:00,61.8,61.8,61.66,61.77,72809.0,59.416,59.416,59.2814,59.3871,72809.0
2022-05-27 15:20:00,61.79,62.03,61.72,61.99,172471.0,59.4064,59.6371,59.3391,59.5987,172471.0
2022-05-27 15:30:00,61.98,62.11,61.77,61.86,202653.0,59.589,59.714,59.3871,59.4737,202653.0
2022-05-27 15:40:00,61.84,62.05,61.79,61.9,156424.0,59.4544,59.6563,59.4064,59.5121,156424.0
2022-05-27 15:50:00,61.92,62.39,61.7,62.39,271757.0,59.5314,59.9832,59.3198,59.9832,271757.0
2022-05-31 09:30:00,61.28,61.36,60.03,60.1,266490.0,58.9161,58.993,57.7143,57.7816,266490.0
2022-05-31 09:40:00,60.09,60.34,59.86,60.08,214875.0,57.772,58.0123,57.5508,57.7623,214875.0
2022-05-31 09:50:00,60.09,60.76,60.08,60.53,214992.0,57.772,58.4161,57.7623,58.195,214992.0
2022-05-31 10:00:00,60.46,60.68,60.22,60.33,122054.0,58.1277,58.3392,57.8969,58.0027,122054.0
2022-05-31 10:10:00,60.35,60.97,60.28,60.97,153292.0,58.0219,58.618,57.9546,58.618,153292.0
2022-05-31 10:20:00,60.97,61.46,60.84,60.86,131814.0,58.618,59.0891,58.493,58.5123,131814.0
2022-05-31 10:30:00,60.86,61.26,60.86,61.02,103823.0,58.5123,58.8968,58.5123,58.6661,103823.0
2022-05-31 10:40:00,61.04,61.49,61.01,61.17,94881.0,58.6853,59.1179,58.6565,58.8103,94881.0
2022-05-31 10:50:00,61.15,61.5,61.15,61.35,103493.0,58.7911,59.1276,58.7911,58.9834,103493.0
2022-05-31 11:00:00,61.36,61.6,61.08,61.2,103530.0,58.993,59.2237,58.7238,58.8391,103530.0
2022-05-31 11:10:00,61.15,61.23,60.83,60.91,32194.0,58.7911,58.868,58.4834,58.5603,32194.0
2022-05-31 11:20:00,60.89,61.06,60.84,60.87,37120.0,58.5411,58.7045,58.493,58.5219,37120.0
2022-05-31 11:30:00,60.84,61.18,60.72,61.16,28568.0,58.493,58.8199,58.3777,58.8007,28568.0
2022-05-31 11:40:00,61.15,61.5,61.11,61.46,100849.0,58.7911,59.1276,58.7526,59.0891,100849.0
2022-05-31 11:50:00,61.45,62.04,61.45,61.98,81506.0,59.0795,59.6467,59.0795,59.589,81506.0
2022-05-31 12:00:00,61.98,62.33,61.98,62.03,61083.0,59.589,59.9255,59.589,59.6371,61083.0
2022-05-31 12:10:00,62.03,62.11,61.57,61.69,47927.0,59.6371,59.714,59.1949,59.3102,47927.0
2022-05-31 12:20:00,61.75,61.76,61.48,61.75,37988.0,59.3679,59.3775,59.1083,59.3679,37988.0
2022-05-31 12:30:00,61.77,62.12,61.66,62.12,64653.0,59.3871,59.7236,59.2814,59.7236,64653.0
2022-05-31 12:40:00,62.11,62.26,61.99,62.07,45913.0,59.714,59.8582,59.5987,59.6756,45913.0
2022-05-31 12:50:00,62.07,62.3,62.05,62.1,33467.0,59.6756,59.8967,59.6563,59.7044,33467.0
2022-05-31 13:00:00,62.09,62.25,61.74,62.24,45547.0,59.6948,59.8486,59.3583,59.839,45547.0
2022-05-31 13:10:00,62.18,62.18,61.66,61.73,27114.0,59.7813,59.7813,59.2814,59.3487,27114.0
2022-05-31 13:20:00,61.75,61.82,61.55,61.7,38833.0,59.3679,59.4352,59.1756,59.3198,38833.0
2022-05-31 13:30:00,61.66,62.2,61.63,61.97,44302.0,59.2814,59.8006,59.2525,59.5794,44302.0
2022-05-31 13:40:00,61.95,62.22,61.95,62.08,21760.0,59.5602,59.8198,59.5602,59.6852,21760.0
2022-05-31 13:50:00,62.04,62.58,62.04,62.54,82224.0,59.6467,60.1659,59.6467,60.1274,82224.0
2022-05-31 14:00:00,62.52,62.62,62.23,62.42,81521.0,60.1082,60.2044,59.8294,60.0121,81521.0
2022-05-31 14:10:00,62.39,62.52,62.33,62.51,45916.0,59.9832,60.1082,59.9255,60.0986,45916.0
2022-05-31 14:20:00,62.54,62.59,62.08,62.27,46875.0,60.1274,60.1755,59.6852,59.8679,46875.0
2022-05-31 14:30:00,62.28,62.33,62.07,62.21,31852.0,59.8775,59.9255,59.6756,59.8102,31852.0
2022-05-31 14:40:00,62.19,62.19,61.34,61.51,52104.0,59.7909,59.7909,58.9737,59.1372,52104.0
2022-05-31 14:50:00,61.48,61.59,61.08,61.35,85354.0,59.1083,59.2141,58.7238,58.9834,85354.0
2022-05-31 15:00:00,61.32,61.47,60.92,61.47,65664.0,58.9545,59.0987,58.5699,59.0987,65664.0
2022-05-31 15:10:00,61.38,61.89,61.22,61.46,67540.0,59.0122,59.5025,58.8584,59.0891,67540.0
2022-05-31 15:20:00,61.5,61.86,61.45,61.79,41670.0,59.1276,59.4737,59.0795,59.4064,41670.0
2022-05-31 15:30:00,61.85,62.16,61.85,61.99,44732.0,59.4641,59.7621,59.4641,59.5987,44732.0
2022-05-31 15:40:00,62.0,62.14,61.55,61.61,81634.0,59.6083,59.7429,59.1756,59.2333,81634.0
2022-05-31 15:50:00,61.61,62.13,61.06,61.31,167071.0,59.2333,59.7333,58.7045,58.9449,167071.0
2022-06-01 09:30:00,62.54,62.83,61.94,61.98,218310.0,60.1274,60.4063,59.5506,59.589,218310.0
2022-06-01 09:40:00,61.98,62.21,61.47,61.54,119186.0,59.589,59.8102,59.0987,59.166,119186.0
2022-06-01 09:50:00,61.55,61.92,61.46,61.76,94464.0,59.1756,59.5314,59.0891,59.3775,94464.0
2022-06-01 10:00:00,61.75,61.88,60.88,61.03,162641.0,59.3679,59.4929,58.5315,58.6757,162641.0
2022-06-01 10:10:00,61.07,61.2,60.4,60.48,147715.0,58.7142,58.8391,58.07,58.1469,147715.0
2022-06-01 10:20:00,60.45,60.6,60.23,60.25,111743.0,58.1181,58.2623,57.9066,57.9258,111743.0
2022-06-01 10:30:00,60.21,60.46,59.91,60.13,135257.0,57.8873,58.1277,57.5989,57.8104,135257.0
2022-06-01 10:40:00,60.16,60.25,59.93,59.93,49890.0,57.8393,57.9258,57.6181,57.6181,49890.0
2022-06-01 10:50:00,59.92,60.39,59.91,60.33,69189.0,57.6085,58.0604,57.5989,58.0027,69189.0
2022-06-01 11:00:00,60.32,60.32,59.82,59.84,87653.0,57.9931,57.9931,57.5124,57.5316,87653.0
2022-06-01 11:10:00,59.84,60.18,59.69,59.91,86112.0,57.5316,57.8585,57.3874,57.5989,86112.0
2022-06-01 11:20:00,59.86,59.89,59.37,59.65,54057.0,57.5508,57.5797,57.0797,57.3489,54057.0
2022-06-01 11:30:00,59.64,59.8,59.47,59.61,53352.0,57.3393,57.4931,57.1759,57.3105,53352.0
2022-06-01 11:40:00,59.52,59.56,59.16,59.16,70696.0,57.2239,57.2624,56.8778,56.8778,70696.0
2022-06-01 11:50:00,59.14,59.4,59.1,59.18,51851.0,56.8586,57.1086,56.8201,56.8971,51851.0
2022-06-01 12:00:00,59.21,59.41,59.04,59.33,48247.0,56.9259,57.1182,56.7625,57.0413,48247.0
2022-06-01 12:10:00,59.26,59.6,59.14,59.56,59006.0,56.974,57.3009,56.8586,57.2624,59006.0
2022-06-01 12:20:00,59.51,59.58,59.29,59.29,59288.0,57.2143,57.2816,57.0028,57.0028,59288.0
2022-06-01 12:30:00,59.31,59.58,59.31,59.42,43317.0,57.022,57.2816,57.022,57.1278,43317.0
2022-06-01 12:40:00,59.44,59.54,59.09,59.15,36787.0,57.147,57.2432,56.8105,56.8682,36787.0
2022-06-01 12:50:00,59.19,59.46,59.0,59.36,74799.0,56.9067,57.1663,56.724,57.0701,74799.0
2022-06-01 13:00:00,59.35,59.7,59.26,59.69,59867.0,57.0605,57.397,56.974,57.3874,59867.0
2022-06-01 13:10:00,59.73,59.85,59.51,59.83,59234.0,57.4258,57.5412,57.2143,57.522,59234.0
2022-06-01 13:20:00,59.83,60.06,59.74,59.93,132344.0,57.522,57.7431,57.4355,57.6181,132344.0
2022-06-01 13:30:00,59.93,60.35,59.84,60.28,123959.0,57.6181,58.0219,57.5316,57.9546,123959.0
2022-06-01 13:40:00,60.22,60.37,60.17,60.29,53210.0,57.8969,58.0412,57.8489,57.9642,53210.0
2022-06-01 13:50:00,60.22,60.36,60.0,60.13,66169.0,57.8969,58.0315,57.6854,57.8104,66169.0
2022-06-01 14:00:00,60.1,60.45,60.09,60.37,69229.0,57.7816,58.1181,57.772,58.0412,69229.0
2022-06-01 14:10:00,60.38,60.43,60.16,60.25,39927.0,58.0508,58.0988,57.8393,57.9258,39927.0
2022-06-01 14:20:00,60.25,60.97,60.17,60.79,116489.0,57.9258,58.618,57.8489,58.445,116489.0
2022-06-01 14:30:00,60.8,60.99,60.69,60.69,78264.0,58.4546,58.6372,58.3488,58.3488,78264.0
2022-06-01 14:40:00,60.69,61.05,60.69,60.85,85637.0,58.3488,58.6949,58.3488,58.5026,85637.0
2022-06-01 14:50:00,60.83,60.87,60.53,60.61,73149.0,58.4834,58.5219,58.195,58.2719,73149.0
2022-06-01 15:00:00,60.62,60.81,60.44,60.72,84606.0,58.2815,58.4642,58.1085,58.3777,84606.0
2022-06-01 15:10:00,60.72,61.09,60.67,60.94,94691.0,58.3777,58.7334,58.3296,58.5892,94691.0
2022-06-01 15:20:00,60.94,61.05,60.75,60.88,57707.0,58.5892,58.6949,58.4065,58.5315,57707.0
2022-06-01 15:30:00,60.84,61.14,60.73,61.14,62726.0,58.493,58.7815,58.3873,58.7815,62726.0
2022-06-01 15:40:00,61.15,61.25,60.85,61.08,90189.0,58.7911,58.8872,58.5026,58.7238,90189.0
2022-06-01 15:50:00,61.08,61.2,60.25,60.3,165493.0,58.7238,58.8391,57.9258,57.9739,165493.0
2022-06-02 09:30:00,60.32,60.48,59.51,59.98,223012.0,57.9931,58.1469,57.2143,57.6662,223012.0
2022-06-02 09:40:00,59.92,60.02,59.5,59.86,156721.0,57.6085,57.7047,57.2047,57.5508,156721.0
2022-06-02 09:50:00,59.81,59.81,59.09,59.34,142648.0,57.5028,57.5028,56.8105,57.0509,142648.0
2022-06-02 10:00:00,59.35,59.58,59.17,59.31,115731.0,57.0605,57.2816,56.8874,57.022,115731.0
2022-06-02 10:10:00,59.31,60.11,59.28,59.32,189173.0,57.022,57.7912,56.9932,57.0317,189173.0
2022-06-02 10:20:00,59.33,59.44,58.6,58.91,194226.0,57.0413,57.147,56.3394,56.6375,194226.0
2022-06-02 10:30:00,58.92,59.2,58.78,59.17,109171.0,56.6471,56.9163,56.5125,56.8874,109171.0
2022-06-02 10:40:00,59.2,59.53,59.09,59.38,63983.0,56.9163,57.2336,56.8105,57.0893,63983.0
2022-06-02 10:50:00,59.43,59.67,59.33,59.65,41348.0,57.1374,57.3682,57.0413,57.3489,41348.0
2022-06-02 11:00:00,59.58,60.08,59.58,60.08,92925.0,57.2816,57.7623,57.2816,57.7623,92925.0
2022-06-02 11:10:00,60.1,60.5,60.08,60.23,164291.0,57.7816,58.1661,57.7623,57.9066,164291.0
2022-06-02 11:20:00,60.24,60.44,60.14,60.3,85725.0,57.9162,58.1085,57.82,57.9739,85725.0
2022-06-02 11:30:00,60.31,60.33,59.9,60.03,43370.0,57.9835,58.0027,57.5893,57.7143,43370.0
2022-06-02 11:40:00,60.05,60.93,60.05,60.93,139350.0,57.7335,58.5796,57.7335,58.5796,139350.0
2022-06-02 11:50:00,60.93,61.06,60.62,60.65,135972.0,58.5796,58.7045,58.2815,58.3104,135972.0
2022-06-02 12:00:00,60.68,60.76,60.57,60.69,51374.0,58.3392,58.4161,58.2334,58.3488,51374.0
2022-06-02 12:10:00,60.69,60.88,60.61,60.82,19491.0,58.3488,58.5315,58.2719,58.4738,19491.0
2022-06-02 12:20:00,60.82,61.11,60.79,61.11,53593.0,58.4738,58.7526,58.445,58.7526,53593.0
2022-06-02 12:30:00,61.13,61.31,61.05,61.3,58934.0,58.7718,58.9449,58.6949,58.9353,58934.0
2022-06-02 12:40:00,61.31,61.34,61.06,61.12,48498.0,58.9449,58.9737,58.7045,58.7622,48498.0
2022-06-02 12:50:00,61.17,61.41,61.16,61.33,32028.0,58.8103,59.041,58.8007,58.9641,32028.0
2022-06-02 13:00:00,61.36,61.44,61.31,61.34,36685.0,58.993,59.0699,58.9449,58.9737,36685.0
2022-06-02 13:10:00,61.33,61.39,61.11,61.32,41559.0,58.9641,59.0218,58.7526,58.9545,41559.0
2022-06-02 13:20:00,61.3,61.34,61.09,61.25,40095.0,58.9353,58.9737,58.7334,58.8872,40095.0
2022-06-02 13:30:00,61.25,61.43,61.22,61.39,36813.0,58.8872,59.0603,58.8584,59.0218,36813.0
2022-06-02 13:40:00,61.4,61.58,61.28,61.57,63256.0,59.0314,59.2045,58.9161,59.1949,63256.0
2022-06-02 13:50:00,61.59,61.63,61.3,61.52,42699.0,59.2141,59.2525,58.9353,59.1468,42699.0
2022-06-02 14:00:00,61.52,61.81,61.41,61.72,53080.0,59.1468,59.4256,59.041,59.3391,53080.0
2022-06-02 14:10:00,61.73,61.79,61.62,61.78,38467.0,59.3487,59.4064,59.2429,59.3968,38467.0
2022-06-02 14:20:00,61.76,61.79,61.57,61.63,30631.0,59.3775,59.4064,59.1949,59.2525,30631.0
2022-06-02 14:30:00,61.64,61.88,61.63,61.87,63999.0,59.2622,59.4929,59.2525,59.4833,63999.0
2022-06-02 14:40:00,61.88,61.98,61.76,61.86,42729.0,59.4929,59.589,59.3775,59.4737,42729.0
2022-06-02 14:50:00,61.83,61.94,61.53,61.56,59331.0,59.4448,59.5506,59.1564,59.1852,59331.0
2022-06-02 15:00:00,61.54,61.82,61.53,61.73,34813.0,59.166,59.4352,59.1564,59.3487,34813.0
2022-06-02 15:10:00,61.71,61.93,61.68,61.88,74454.0,59.3295,59.541,59.3006,59.4929,74454.0
2022-06-02 15:20:00,61.88,62.04,61.67,61.81,63337.0,59.4929,59.6467,59.291,59.4256,63337.0
2022-06-02 15:30:00,61.77,62.02,61.77,61.89,32804.0,59.3871,59.6275,59.3871,59.5025,32804.0
2022-06-02 15:40:00,61.92,62.22,61.89,62.1,90721.0,59.5314,59.8198,59.5025,59.7044,90721.0
2022-06-02 15:50:00,62.11,62.68,62.11,62.68,173964.0,59.714,60.262,59.714,60.262,173964.0
2022-06-03 09:30:00,61.05,61.8,60.98,61.48,198096.0,58.6949,59.416,58.6276,59.1083,198096.0
2022-06-03 09:40:00,61.5,61.62,60.98,61.2,192524.0,59.1276,59.2429,58.6276,58.8391,192524.0
2022-06-03 09:50:00,61.23,61.67,61.08,61.66,121738.0,58.868,59.291,58.7238,59.2814,121738.0
2022-06-03 10:00:00,61.67,62.01,61.52,61.87,170644.0,59.291,59.6179,59.1468,59.4833,170644.0
2022-06-03 10:10:00,61.86,62.1,61.42,61.91,129776.0,59.4737,59.7044,59.0506,59.5217,129776.0
2022-06-03 10:20:00,61.9,61.91,61.37,61.52,104209.0,59.5121,59.5217,59.0026,59.1468,104209.0
2022-06-03 10:30:00,61.51,61.71,61.04,61.1,87989.0,59.1372,59.3295,58.6853,58.743,87989.0
2022-06-03 10:40:00,61.07,61.28,60.87,61.16,72324.0,58.7142,58.9161,58.5219,58.8007,72324.0
2022-06-03 10:50:00,61.15,61.31,61.06,61.22,58349.0,58.7911,58.9449,58.7045,58.8584,58349.0
2022-06-03 11:00:00,61.17,61.21,60.77,60.79,80997.0,58.8103,58.8488,58.4257,58.445,80997.0
2022-06-03 11:10:00,60.79,60.83,60.57,60.76,60981.0,58.445,58.4834,58.2334,58.4161,60981.0
2022-06-03 11:20:00,60.75,60.8,60.48,60.71,70918.0,58.4065,58.4546,58.1469,58.368,70918.0
2022-06-03 11:30:00,60.71,61.04,60.56,61.01,86959.0,58.368,58.6853,58.2238,58.6565,86959.0
2022-06-03 11:40:00,61.02,61.07,60.66,60.67,77919.0,58.6661,58.7142,58.32,58.3296,77919.0
2022-06-03 11:50:00,60.66,60.83,60.53,60.78,56455.0,58.32,58.4834,58.195,58.4353,56455.0
2022-06-03 12:00:00,60.77,61.14,60.77,60.85,74409.0,58.4257,58.7815,58.4257,58.5026,74409.0
2022-06-03 12:10:00,60.83,60.99,60.56,60.57,61772.0,58.4834,58.6372,58.2238,58.2334,61772.0
2022-06-03 12:20:00,60.53,61.09,60.45,61.03,51288.0,58.195,58.7334,58.1181,58.6757,51288.0
2022-06-03 12:30:00,61.05,61.33,60.91,61.3,48829.0,58.6949,58.9641,58.5603,58.9353,48829.0
2022-06-03 12:40:00,61.29,61.31,61.06,61.24,45637.0,58.9257,58.9449,58.7045,58.8776,45637.0
2022-06-03 12:50:00,61.21,61.55,61.05,61.5,46341.0,58.8488,59.1756,58.6949,59.1276,46341.0
2022-06-03 13:00:00,61.51,61.96,61.41,61.69,89016.0,59.1372,59.5698,59.041,59.3102,89016.0
2022-06-03 13:10:00,61.72,61.76,61.01,61.05,70067.0,59.3391,59.3775,58.6565,58.6949,70067.0
2022-06-03 13:20:00,61.05,61.36,61.03,61.27,52788.0,58.6949,58.993,58.6757,58.9064,52788.0
2022-06-03 13:30:00,61.23,61.35,61.04,61.18,35969.0,58.868,58.9834,58.6853,58.8199,35969.0
2022-06-03 13:40:00,61.19,61.2,60.81,61.13,33132.0,58.8295,58.8391,58.4642,58.7718,33132.0
2022-06-03 13:50:00,61.12,61.18,60.95,60.98,28168.0,58.7622,58.8199,58.5988,58.6276,28168.0
2022-06-03 14:00:00,60.92,61.14,60.77,61.05,49354.0,58.5699,58.7815,58.4257,58.6949,49354.0
2022-06-03 14:10:00,61.03,61.28,61.01,61.27,29692.0,58.6757,58.9161,58.6565,58.9064,29692.0
2022-06-03 14:20:00,61.27,61.46,61.08,61.45,40680.0,58.9064,59.0891,58.7238,59.0795,40680.0
2022-06-03 14:30:00,61.43,61.45,60.84,60.93,42210.0,59.0603,59.0795,58.493,58.5796,42210.0
2022-06-03 14:40:00,60.92,61.18,60.81,61.16,39625.0,58.5699,58.8199,58.4642,58.8007,39625.0
2022-06-03 14:50:00,61.16,61.28,61.08,61.2,30290.0,58.8007,58.9161,58.7238,58.8391,30290.0
2022-06-03 15:00:00,61.27,61.28,60.79,60.86,46630.0,58.9064,58.9161,58.445,58.5123,46630.0
2022-06-03 15:10:00,60.9,60.95,60.49,60.62,59870.0,58.5507,58.5988,58.1565,58.2815,59870.0
2022-06-03 15:20:00,60.69,60.93,60.48,60.92,46856.0,58.3488,58.5796,58.1469,58.5699,46856.0
2022-06-03 15:30:00,60.91,61.01,60.64,60.8,66078.0,58.5603,58.6565,58.3007,58.4546,66078.0
2022-06-03 15:40:00,60.83,60.9,60.39,60.65,59980.0,58.4834,58.5507,58.0604,58.3104,59980.0
2022-06-03 15:50:00,60.64,61.02,60.45,60.76,115810.0,58.3007,58.6661,58.1181,58.4161,115810.0
2022-06-06 09:30:00,61.99,62.1,61.65,61.77,124784.0,59.5987,59.7044,59.2718,59.3871,124784.0
2022-06-06 09:40:00,61.78,62.24,61.67,61.78,173804.0,59.3968,59.839,59.291,59.3968,173804.0
2022-06-06 09:50:00,61.79,62.14,61.68,62.14,93486.0,59.4064,59.7429,59.3006,59.7429,93486.0
2022-06-06 10:00:00,62.16,62.62,62.1,62.47,152693.0,59.7621,60.2044,59.7044,60.0601,152693.0
2022-06-06 10:10:00,62.46,62.61,62.39,62.5,69789.0,60.0505,60.1947,59.9832,60.089,69789.0
2022-06-06 10:20:00,62.52,62.56,62.28,62.42,84504.0,60.1082,60.1467,59.8775,60.0121,84504.0
2022-06-06 10:30:00,62.41,62.48,62.23,62.29,64921.0,60.0025,60.0698,59.8294,59.8871,64921.0
2022-06-06 10:40:00,62.31,62.46,62.18,62.38,50261.0,59.9063,60.0505,59.7813,59.9736,50261.0
2022-06-06 10:50:00,62.43,62.49,62.25,62.45,48192.0,60.0217,60.0794,59.8486,60.0409,48192.0
2022-06-06 11:00:00,62.46,62.6,62.23,62.25,76471.0,60.0505,60.1851,59.8294,59.8486,76471.0
2022-06-06 11:10:00,62.25,62.25,61.21,61.21,115383.0,59.8486,59.8486,58.8488,58.8488,115383.0
2022-06-06 11:20:00,61.19,61.4,61.13,61.33,48736.0,58.8295,59.0314,58.7718,58.9641,48736.0
2022-06-06 11:30:00,61.34,61.43,61.18,61.29,69642.0,58.9737,59.0603,58.8199,58.9257,69642.0
2022-06-06 11:40:00,61.27,61.69,61.27,61.42,56152.0,58.9064,59.3102,58.9064,59.0506,56152.0
2022-06-06 11:50:00,61.44,61.6,61.39,61.52,37565.0,59.0699,59.2237,59.0218,59.1468,37565.0
2022-06-06 12:00:00,61.51,61.53,60.97,60.97,76079.0,59.1372,59.1564,58.618,58.618,76079.0
2022-06-06 12:10:00,60.96,60.99,60.78,60.94,52457.0,58.6084,58.6372,58.4353,58.5892,52457.0
2022-06-06 12:20:00,60.88,60.97,60.67,60.74,47439.0,58.5315,58.618,58.3296,58.3969,47439.0
2022-06-06 12:30:00,60.69,60.95,60.59,60.89,49675.0,58.3488,58.5988,58.2527,58.5411,49675.0
2022-06-06 12:40:00,60.89,61.03,60.87,60.97,43711.0,58.5411,58.6757,58.5219,58.618,43711.0
2022-06-06 12:50:00,60.92,61.12,60.78,61.05,48255.0,58.5699,58.7622,58.4353,58.6949,48255.0
2022-06-06 13:00:00,61.05,61.05,60.83,60.96,42013.0,58.6949,58.6949,58.4834,58.6084,42013.0
2022-06-06 13:10:00,60.97,60.97,60.66,60.81,54695.0,58.618,58.618,58.32,58.4642,54695.0
2022-06-06 13:20:00,60.8,60.94,60.69,60.91,45568.0,58.4546,58.5892,58.3488,58.5603,45568.0
2022-06-06 13:30:00,60.91,61.27,60.85,61.21,53786.0,58.5603,58.9064,58.5026,58.8488,53786.0
2022-06-06 13:40:00,61.23,61.43,61.19,61.31,104874.0,58.868,59.0603,58.8295,58.9449,104874.0
2022-06-06 13:50:00,61.33,61.45,61.27,61.45,77758.0,58.9641,59.0795,58.9064,59.0795,77758.0
2022-06-06 14:00:00,61.46,61.47,61.22,61.31,65699.0,59.0891,59.0987,58.8584,58.9449,65699.0
2022-06-06 14:10:00,61.32,61.38,61.12,61.22,41496.0,58.9545,59.0122,58.7622,58.8584,41496.0
2022-06-06 14:20:00,61.23,61.23,60.65,60.77,60973.0,58.868,58.868,58.3104,58.4257,60973.0
2022-06-06 14:30:00,60.74,60.83,60.59,60.65,54697.0,58.3969,58.4834,58.2527,58.3104,54697.0
2022-06-06 14:40:00,60.65,60.94,60.62,60.8,90012.0,58.3104,58.5892,58.2815,58.4546,90012.0
2022-06-06 14:50:00,60.76,60.91,60.42,60.81,53051.0,58.4161,58.5603,58.0892,58.4642,53051.0
2022-06-06 15:00:00,60.78,60.9,60.54,60.63,78443.0,58.4353,58.5507,58.2046,58.2911,78443.0
2022-06-06 15:10:00,60.59,60.74,60.45,60.45,38079.0,58.2527,58.3969,58.1181,58.1181,38079.0
2022-06-06 15:20:00,60.42,60.63,60.3,60.47,36881.0,58.0892,58.2911,57.9739,58.1373,36881.0
2022-06-06 15:30:00,60.41,60.62,60.31,60.46,47677.0,58.0796,58.2815,57.9835,58.1277,47677.0
2022-06-06 15:40:00,60.4,60.9,60.35,60.62,63914.0,58.07,58.5507,58.0219,58.2815,63914.0
2022-06-06 15:50:00,60.63,61.12,60.63,60.79,122689.0,58.2911,58.7622,58.2911,58.445,122689.0
2022-06-07 09:30:00,59.31,59.97,59.31,59.62,120548.0,57.022,57.6566,57.022,57.3201,120548.0
2022-06-07 09:40:00,59.63,59.8,59.49,59.7,97493.0,57.3297,57.4931,57.1951,57.397,97493.0
2022-06-07 09:50:00,59.7,60.03,59.64,59.69,78260.0,57.397,57.7143,57.3393,57.3874,78260.0
2022-06-07 10:00:00,59.7,60.11,59.66,59.87,42028.0,57.397,57.7912,57.3585,57.5604,42028.0
2022-06-07 10:10:00,59.86,59.94,59.49,59.67,117299.0,57.5508,57.6277,57.1951,57.3682,117299.0
2022-06-07 10:20:00,59.68,60.39,59.58,60.36,119996.0,57.3778,58.0604,57.2816,58.0315,119996.0
2022-06-07 10:30:00,60.39,61.07,60.31,61.03,83235.0,58.0604,58.7142,57.9835,58.6757,83235.0
2022-06-07 10:40:00,61.02,61.2,60.92,61.18,54308.0,58.6661,58.8391,58.5699,58.8199,54308.0
2022-06-07 10:50:00,61.2,61.23,61.0,61.02,47544.0,58.8391,58.868,58.6469,58.6661,47544.0
2022-06-07 11:00:00,61.04,61.17,60.89,61.07,42312.0,58.6853,58.8103,58.5411,58.7142,42312.0
2022-06-07 11:10:00,61.11,61.31,61.08,61.1,66644.0,58.7526,58.9449,58.7238,58.743,66644.0
2022-06-07 11:20:00,61.11,61.15,60.72,60.75,48885.0,58.7526,58.7911,58.3777,58.4065,48885.0
2022-06-07 11:30:00,60.78,60.84,60.61,60.83,24994.0,58.4353,58.493,58.2719,58.4834,24994.0
2022-06-07 11:40:00,60.84,60.85,60.52,60.54,24620.0,58.493,58.5026,58.1854,58.2046,24620.0
2022-06-07 11:50:00,60.5,60.78,60.48,60.74,35029.0,58.1661,58.4353,58.1469,58.3969,35029.0
2022-06-07 12:00:00,60.76,60.8,60.43,60.55,39498.0,58.4161,58.4546,58.0988,58.2142,39498.0
2022-06-07 12:10:00,60.54,60.62,60.34,60.44,28037.0,58.2046,58.2815,58.0123,58.1085,28037.0
2022-06-07 12:20:00,60.45,60.68,60.37,60.62,19665.0,58.1181,58.3392,58.0412,58.2815,19665.0
2022-06-07 12:30:00,60.61,60.84,60.57,60.82,14850.0,58.2719,58.493,58.2334,58.4738,14850.0
2022-06-07 12:40:00,60.84,61.09,60.82,61.06,36718.0,58.493,58.7334,58.4738,58.7045,36718.0
2022-06-07 12:50:00,61.07,61.16,60.96,61.11,25215.0,58.7142,58.8007,58.6084,58.7526,25215.0
2022-06-07 13:00:00,61.12,61.34,61.02,61.34,50825.0,58.7622,58.9737,58.6661,58.9737,50825.0
2022-06-07 13:10:00,61.35,61.52,61.27,61.46,44597.0,58.9834,59.1468,58.9064,59.0891,44597.0
2022-06-07 13:20:00,61.45,61.59,61.4,61.49,37335.0,59.0795,59.2141,59.0314,59.1179,37335.0
2022-06-07 13:30:00,61.52,61.55,61.35,61.43,39981.0,59.1468,59.1756,58.9834,59.0603,39981.0
2022-06-07 13:40:00,61.44,61.48,61.33,61.4,23102.0,59.0699,59.1083,58.9641,59.0314,23102.0
2022-06-07 13:50:00,61.4,61.47,61.28,61.28,33030.0,59.0314,59.0987,58.9161,58.9161,33030.0
2022-06-07 14:00:00,61.3,61.71,61.24,61.69,73954.0,58.9353,59.3295,58.8776,59.3102,73954.0
2022-06-07 14:10:00,61.72,61.9,61.67,61.69,63159.0,59.3391,59.5121,59.291,59.3102,63159.0
2022-06-07 14:20:00,61.68,61.72,61.6,61.7,25969.0,59.3006,59.3391,59.2237,59.3198,25969.0
2022-06-07 14:30:00,61.71,61.9,61.65,61.79,39427.0,59.3295,59.5121,59.2718,59.4064,39427.0
2022-06-07 14:40:00,61.81,61.82,61.36,61.38,39066.0,59.4256,59.4352,58.993,59.0122,39066.0
2022-06-07 14:50:00,61.4,61.68,61.35,61.68,49014.0,59.0314,59.3006,58.9834,59.3006,49014.0
2022-06-07 15:00:00,61.66,61.88,61.62,61.79,75882.0,59.2814,59.4929,59.2429,59.4064,75882.0
2022-06-07 15:10:00,61.83,61.87,61.69,61.84,33338.0,59.4448,59.4833,59.3102,59.4544,33338.0
2022-06-07 15:20:00,61.84,61.98,61.81,61.95,60548.0,59.4544,59.589,59.4256,59.5602,60548.0
2022-06-07 15:30:00,61.94,62.28,61.91,62.28,69581.0,59.5506,59.8775,59.5217,59.8775,69581.0
2022-06-07 15:40:00,62.29,62.39,62.21,62.36,75994.0,59.8871,59.9832,59.8102,59.9544,75994.0
2022-06-07 15:50:00,62.3,62.45,62.21,62.26,103205.0,59.8967,60.0409,59.8102,59.8582,103205.0
2022-06-08 09:30:00,61.38,61.41,60.86,61.19,154599.0,59.0122,59.041,58.5123,58.8295,154599.0
2022-06-08 09:40:00,61.19,61.9,60.99,61.8,104583.0,58.8295,59.5121,58.6372,59.416,104583.0
2022-06-08 09:50:00,61.81,62.07,61.74,61.87,93911.0,59.4256,59.6756,59.3583,59.4833,93911.0
2022-06-08 10:00:00,61.9,61.93,61.57,61.78,65229.0,59.5121,59.541,59.1949,59.3968,65229.0
2022-06-08 10:10:00,61.76,61.76,61.07,61.39,68114.0,59.3775,59.3775,58.7142,59.0218,68114.0
2022-06-08 10:20:00,61.42,61.66,61.42,61.5,51864.0,59.0506,59.2814,59.0506,59.1276,51864.0
2022-06-08 10:30:00,61.47,61.8,61.42,61.62,54547.0,59.0987,59.416,59.0506,59.2429,54547.0
2022-06-08 10:40:00,61.63,61.78,61.33,61.58,44321.0,59.2525,59.3968,58.9641,59.2045,44321.0
2022-06-08 10:50:00,61.63,61.65,61.29,61.39,42016.0,59.2525,59.2718,58.9257,59.0218,42016.0
2022-06-08 11:00:00,61.4,61.51,61.29,61.51,41817.0,59.0314,59.1372,58.9257,59.1372,41817.0
2022-06-08 11:10:00,61.48,62.05,61.47,61.99,65218.0,59.1083,59.6563,59.0987,59.5987,65218.0
2022-06-08 11:20:00,61.96,62.02,61.83,61.9,35095.0,59.5698,59.6275,59.4448,59.5121,35095.0
2022-06-08 11:30:00,61.9,62.03,61.86,61.95,33574.0,59.5121,59.6371,59.4737,59.5602,33574.0
2022-06-08 11:40:00,61.96,62.1,61.75,61.91,56599.0,59.5698,59.7044,59.3679,59.5217,56599.0
2022-06-08 11:50:00,61.88,62.04,61.86,61.93,23400.0,59.4929,59.6467,59.4737,59.541,23400.0
2022-06-08 12:00:00,61.93,62.17,61.87,61.93,52925.0,59.541,59.7717,59.4833,59.541,52925.0
2022-06-08 12:10:00,61.95,62.07,61.92,62.04,22170.0,59.5602,59.6756,59.5314,59.6467,22170.0
2022-06-08 12:20:00,62.07,62.08,61.55,61.71,42561.0,59.6756,59.6852,59.1756,59.3295,42561.0
2022-06-08 12:30:00,61.73,61.73,61.05,61.05,47399.0,59.3487,59.3487,58.6949,58.6949,47399.0
2022-06-08 12:40:00,61.02,61.1,60.69,60.98,72202.0,58.6661,58.743,58.3488,58.6276,72202.0
2022-06-08 12:50:00,60.97,61.14,60.91,61.14,30432.0,58.618,58.7815,58.5603,58.7815,30432.0
2022-06-08 13:00:00,61.13,61.13,60.84,61.04,32390.0,58.7718,58.7718,58.493,58.6853,32390.0
2022-06-08 13:10:00,61.02,61.09,60.81,61.07,36910.0,58.6661,58.7334,58.4642,58.7142,36910.0
2022-06-08 13:20:00,61.04,61.06,60.73,60.74,34160.0,58.6853,58.7045,58.3873,58.3969,34160.0
2022-06-08 13:30:00,60.7,60.75,60.33,60.35,47724.0,58.3584,58.4065,58.0027,58.0219,47724.0
2022-06-08 13:40:00,60.32,60.82,60.32,60.77,54997.0,57.9931,58.4738,57.9931,58.4257,54997.0
2022-06-08 13:50:00,60.79,60.79,60.53,60.55,32952.0,58.445,58.445,58.195,58.2142,32952.0
2022-06-08 14:00:00,60.58,60.82,60.57,60.7,28992.0,58.2431,58.4738,58.2334,58.3584,28992.0
2022-06-08 14:10:00,60.71,60.78,60.59,60.66,41759.0,58.368,58.4353,58.2527,58.32,41759.0
2022-06-08 14:20:00,60.64,60.76,60.28,60.48,49783.0,58.3007,58.4161,57.9546,58.1469,49783.0
2022-06-08 14:30:00,60.44,60.64,60.28,60.43,24522.0,58.1085,58.3007,57.9546,58.0988,24522.0
2022-06-08 14:40:00,60.45,60.83,60.44,60.7,37146.0,58.1181,58.4834,58.1085,58.3584,37146.0
2022-06-08 14:50:00,60.67,60.74,60.57,60.64,20488.0,58.3296,58.3969,58.2334,58.3007,20488.0
2022-06-08 15:00:00,60.61,60.63,60.3,60.39,34191.0,58.2719,58.2911,57.9739,58.0604,34191.0
2022-06-08 15:10:00,60.37,60.76,60.37,60.75,38155.0,58.0412,58.4161,58.0412,58.4065,38155.0
2022-06-08 15:20:00,60.75,61.05,60.73,60.97,75152.0,58.4065,58.6949,58.3873,58.618,75152.0
2022-06-08 15:30:00,61.01,61.14,60.88,61.05,48224.0,58.6565,58.7815,58.5315,58.6949,48224.0
2022-06-08 15:40:00,61.02,61.03,60.57,60.6,54328.0,58.6661,58.6757,58.2334,58.2623,54328.0
2022-06-08 15:50:00,60.6,60.88,60.56,60.74,119432.0,58.2623,58.5315,58.2238,58.3969,119432.0
2022-06-09 09:30:00,60.0,60.58,59.75,60.05,118566.0,57.6854,58.2431,57.4451,57.7335,118566.0
2022-06-09 09:40:00,60.03,60.45,59.83,60.25,114895.0,57.7143,58.1181,57.522,57.9258,114895.0
2022-06-09 09:50:00,60.28,61.03,60.23,61.03,147449.0,57.9546,58.6757,57.9066,58.6757,147449.0
2022-06-09 10:00:00,61.04,61.04,60.23,60.24,80639.0,58.6853,58.6853,57.9066,57.9162,80639.0
2022-06-09 10:10:00,60.21,60.47,59.82,60.28,97674.0,57.8873,58.1373,57.5124,57.9546,97674.0
2022-06-09 10:20:00,60.3,60.42,60.15,60.35,63499.0,57.9739,58.0892,57.8296,58.0219,63499.0
2022-06-09 10:30:00,60.38,60.58,60.2,60.47,62683.0,58.0508,58.2431,57.8777,58.1373,62683.0
2022-06-09 10:40:00,60.45,60.46,59.94,60.03,38694.0,58.1181,58.1277,57.6277,57.7143,38694.0
2022-06-09 10:50:00,59.95,60.02,59.62,59.91,52550.0,57.6374,57.7047,57.3201,57.5989,52550.0
2022-06-09 11:00:00,59.87,59.96,59.5,59.72,75721.0,57.5604,57.647,57.2047,57.4162,75721.0
2022-06-09 11:10:00,59.69,59.94,59.68,59.88,32397.0,57.3874,57.6277,57.3778,57.5701,32397.0
2022-06-09 11:20:00,59.87,60.11,59.79,59.83,43569.0,57.5604,57.7912,57.4835,57.522,43569.0
2022-06-09 11:30:00,59.82,59.99,59.64,59.92,34650.0,57.5124,57.6758,57.3393,57.6085,34650.0
2022-06-09 11:40:00,59.98,60.41,59.86,59.89,54025.0,57.6662,58.0796,57.5508,57.5797,54025.0
2022-06-09 11:50:00,59.88,60.15,59.77,60.12,32540.0,57.5701,57.8296,57.4643,57.8008,32540.0
2022-06-09 12:00:00,60.13,60.22,59.84,59.92,32689.0,57.8104,57.8969,57.5316,57.6085,32689.0
2022-06-09 12:10:00,59.91,59.93,59.68,59.83,37407.0,57.5989,57.6181,57.3778,57.522,37407.0
2022-06-09 12:20:00,59.83,60.24,59.82,60.14,48248.0,57.522,57.9162,57.5124,57.82,48248.0
2022-06-09 12:30:00,60.19,60.34,60.09,60.23,43456.0,57.8681,58.0123,57.772,57.9066,43456.0
2022-06-09 12:40:00,60.31,60.49,60.25,60.3,37963.0,57.9835,58.1565,57.9258,57.9739,37963.0
2022-06-09 12:50:00,60.31,60.58,60.14,60.51,25645.0,57.9835,58.2431,57.82,58.1758,25645.0
2022-06-09 13:00:00,60.56,60.75,60.49,60.56,39603.0,58.2238,58.4065,58.1565,58.2238,39603.0
2022-06-09 13:10:00,60.51,60.65,60.44,60.51,27281.0,58.1758,58.3104,58.1085,58.1758,27281.0
2022-06-09 13:20:00,60.52,60.52,60.07,60.15,31048.0,58.1854,58.1854,57.7527,57.8296,31048.0
2022-06-09 13:30:00,60.14,60.14,59.86,60.02,36976.0,57.82,57.82,57.5508,57.7047,36976.0
2022-06-09 13:40:00,59.98,60.07,59.86,60.0,39557.0,57.6662,57.7527,57.5508,57.6854,39557.0
2022-06-09 13:50:00,60.07,60.32,60.05,60.32,30915.0,57.7527,57.9931,57.7335,57.9931,30915.0
2022-06-09 14:00:00,60.29,60.29,59.96,60.08,34851.0,57.9642,57.9642,57.647,57.7623,34851.0
2022-06-09 14:10:00,60.05,60.12,59.89,59.99,45846.0,57.7335,57.8008,57.5797,57.6758,45846.0
2022-06-09 14:20:00,60.01,60.06,59.73,59.9,42314.0,57.695,57.7431,57.4258,57.5893,42314.0
2022-06-09 14:30:00,59.87,59.87,59.55,59.61,45220.0,57.5604,57.5604,57.2528,57.3105,45220.0
2022-06-09 14:40:00,59.63,59.66,59.45,59.6,51113.0,57.3297,57.3585,57.1566,57.3009,51113.0
2022-06-09 14:50:00,59.59,59.67,59.24,59.24,60381.0,57.2912,57.3682,56.9547,56.9547,60381.0
2022-06-09 15:00:00,59.23,59.28,58.64,58.7,107238.0,56.9451,56.9932,56.3779,56.4356,107238.0
2022-06-09 15:10:00,58.68,58.86,58.58,58.8,53534.0,56.4163,56.5894,56.3202,56.5317,53534.0
2022-06-09 15:20:00,58.79,58.88,58.39,58.41,54121.0,56.5221,56.6086,56.1375,56.1568,54121.0
2022-06-09 15:30:00,58.34,58.44,58.23,58.38,72768.0,56.0895,56.1856,55.9837,56.1279,72768.0
2022-06-09 15:40:00,58.32,58.33,57.64,57.8,113503.0,56.0702,56.0799,55.4165,55.5703,113503.0
2022-06-09 15:50:00,57.74,57.92,57.21,57.23,172010.0,55.5126,55.6857,55.0031,55.0223,172010.0
2022-06-10 09:30:00,54.66,54.97,53.87,54.26,399686.0,52.5514,52.8495,51.7919,52.1669,399686.0
2022-06-10 09:40:00,54.22,54.53,54.04,54.22,165911.0,52.1284,52.4264,51.9553,52.1284,165911.0
2022-06-10 09:50:00,54.21,54.34,53.84,54.0,197874.0,52.1188,52.2438,51.7631,51.9169,197874.0
2022-06-10 10:00:00,53.97,53.99,53.2,53.22,161430.0,51.888,51.9073,51.1477,51.167,161430.0
2022-06-10 10:10:00,53.2,53.33,53.0,53.07,79765.0,51.1477,51.2727,50.9555,51.0228,79765.0
2022-06-10 10:20:00,53.09,53.17,52.86,52.95,59601.0,51.042,51.1189,50.8209,50.9074,59601.0
2022-06-10 10:30:00,52.94,53.56,52.94,53.5,98777.0,50.8978,51.4939,50.8978,51.4362,98777.0
2022-06-10 10:40:00,53.5,53.73,53.39,53.65,94301.0,51.4362,51.6573,51.3304,51.5804,94301.0
2022-06-10 10:50:00,53.62,53.83,53.28,53.3,100236.0,51.5515,51.7534,51.2247,51.2439,100236.0
2022-06-10 11:00:00,53.27,53.42,53.15,53.32,63757.0,51.215,51.3593,51.0997,51.2631,63757.0
2022-06-10 11:10:00,53.28,53.5,53.17,53.48,90655.0,51.2247,51.4362,51.1189,51.4169,90655.0
2022-06-10 11:20:00,53.53,53.63,53.03,53.21,67299.0,51.465,51.5612,50.9843,51.1574,67299.0
2022-06-10 11:30:00,53.15,53.19,52.9,52.9,105475.0,51.0997,51.1381,50.8593,50.8593,105475.0
2022-06-10 11:40:00,52.91,53.31,52.9,52.9,78824.0,50.8689,51.2535,50.8593,50.8593,78824.0
2022-06-10 11:50:00,52.9,53.32,52.79,53.25,92836.0,50.8593,51.2631,50.7536,51.1958,92836.0
2022-06-10 12:00:00,53.24,53.6,53.19,53.58,85547.0,51.1862,51.5323,51.1381,51.5131,85547.0
2022-06-10 12:10:00,53.58,53.58,53.06,53.13,58048.0,51.5131,51.5131,51.0131,51.0804,58048.0
2022-06-10 12:20:00,53.12,53.29,52.99,53.21,63141.0,51.0708,51.2343,50.9458,51.1574,63141.0
2022-06-10 12:30:00,53.22,53.29,53.01,53.17,56720.0,51.167,51.2343,50.9651,51.1189,56720.0
2022-06-10 12:40:00,53.16,53.33,53.03,53.07,43388.0,51.1093,51.2727,50.9843,51.0228,43388.0
2022-06-10 12:50:00,53.03,53.03,52.76,52.92,106456.0,50.9843,50.9843,50.7247,50.8785,106456.0
2022-06-10 13:00:00,52.91,52.97,52.7,52.94,52107.0,50.8689,50.9266,50.667,50.8978,52107.0
2022-06-10 13:10:00,52.99,53.11,52.79,53.11,56977.0,50.9458,51.0612,50.7536,51.0612,56977.0
2022-06-10 13:20:00,53.12,53.42,53.04,53.42,63704.0,51.0708,51.3593,50.9939,51.3593,63704.0
2022-06-10 13:30:00,53.42,53.55,53.04,53.55,70284.0,51.3593,51.4842,50.9939,51.4842,70284.0
2022-06-10 13:40:00,53.55,53.67,53.33,53.66,60844.0,51.4842,51.5996,51.2727,51.59,60844.0
2022-06-10 13:50:00,53.68,53.8,53.24,53.38,70772.0,51.6092,51.7246,51.1862,51.3208,70772.0
2022-06-10 14:00:00,53.4,53.41,53.09,53.29,64307.0,51.34,51.3496,51.042,51.2343,64307.0
2022-06-10 14:10:00,53.35,53.61,53.17,53.58,34782.0,51.292,51.5419,51.1189,51.5131,34782.0
2022-06-10 14:20:00,53.6,53.8,53.32,53.44,74003.0,51.5323,51.7246,51.2631,51.3785,74003.0
2022-06-10 14:30:00,53.5,53.75,53.44,53.45,36687.0,51.4362,51.6765,51.3785,51.3881,36687.0
2022-06-10 14:40:00,53.44,53.72,53.26,53.7,24574.0,51.3785,51.6477,51.2054,51.6285,24574.0
2022-06-10 14:50:00,53.71,54.07,53.58,53.97,102796.0,51.6381,51.9842,51.5131,51.888,102796.0
2022-06-10 15:00:00,53.94,54.07,53.35,53.53,58677.0,51.8592,51.9842,51.292,51.465,58677.0
2022-06-10 15:10:00,53.52,53.96,53.52,53.92,70339.0,51.4554,51.8784,51.4554,51.84,70339.0
2022-06-10 15:20:00,53.94,54.3,53.48,53.97,114255.0,51.8592,52.2053,51.4169,51.888,114255.0
2022-06-10 15:30:00,53.97,54.12,53.65,53.91,184165.0,51.888,52.0323,51.5804,51.8304,184165.0
2022-06-10 15:40:00,53.87,54.0,53.03,53.07,169989.0,51.7919,51.9169,50.9843,51.0228,169989.0
2022-06-10 15:50:00,53.05,53.39,52.55,52.55,309917.0,51.0035,51.3304,50.5228,50.5228,309917.0
2022-06-13 09:30:00,49.2,50.04,49.14,49.48,347883.0,47.3021,48.1096,47.2444,47.5712,347883.0
2022-06-13 09:40:00,49.48,49.82,49.06,49.35,225474.0,47.5712,47.8981,47.1675,47.4463,225474.0
2022-06-13 09:50:00,49.41,49.63,49.29,49.44,214064.0,47.5039,47.7155,47.3886,47.5328,214064.0
2022-06-13 10:00:00,49.43,49.72,49.17,49.38,199569.0,47.5232,47.802,47.2732,47.4751,199569.0
2022-06-13 10:10:00,49.36,49.48,48.6,48.71,157149.0,47.4559,47.5712,46.7252,46.831,157149.0
2022-06-13 10:20:00,48.69,48.89,48.67,48.8,148282.0,46.8117,47.004,46.7925,46.9175,148282.0
2022-06-13 10:30:00,48.8,49.18,48.73,49.06,146999.0,46.9175,47.2828,46.8502,47.1675,146999.0
2022-06-13 10:40:00,49.04,49.04,48.34,48.39,88393.0,47.1482,47.1482,46.4752,46.5233,88393.0
2022-06-13 10:50:00,48.39,48.64,48.29,48.46,88151.0,46.5233,46.7637,46.4272,46.5906,88151.0
2022-06-13 11:00:00,48.4,48.51,48.08,48.15,119006.0,46.5329,46.6387,46.2253,46.2926,119006.0
2022-06-13 11:10:00,48.13,48.83,48.04,48.81,109800.0,46.2733,46.9463,46.1868,46.9271,109800.0
2022-06-13 11:20:00,48.79,49.18,48.7,48.84,124442.0,46.9079,47.2828,46.8213,46.9559,124442.0
2022-06-13 11:30:00,48.86,49.34,48.59,49.33,125181.0,46.9752,47.4367,46.7156,47.427,125181.0
2022-06-13 11:40:00,49.38,49.58,49.13,49.32,108990.0,47.4751,47.6674,47.2348,47.4174,108990.0
2022-06-13 11:50:00,49.3,49.47,48.92,49.19,117993.0,47.3982,47.5616,47.0329,47.2924,117993.0
2022-06-13 12:00:00,49.15,49.55,49.04,49.32,124221.0,47.254,47.6385,47.1482,47.4174,124221.0
2022-06-13 12:10:00,49.21,49.7,49.19,49.41,122386.0,47.3117,47.7828,47.2924,47.5039,122386.0
2022-06-13 12:20:00,49.43,49.62,49.31,49.43,140376.0,47.5232,47.7058,47.4078,47.5232,140376.0
2022-06-13 12:30:00,49.39,50.2,49.22,50.08,116823.0,47.4847,48.2635,47.3213,48.1481,116823.0
2022-06-13 12:40:00,50.07,50.08,49.41,49.45,69268.0,48.1385,48.1481,47.5039,47.5424,69268.0
2022-06-13 12:50:00,49.42,49.6,49.03,49.05,64713.0,47.5136,47.6866,47.1386,47.1578,64713.0
2022-06-13 13:00:00,49.08,49.09,48.76,49.01,49462.0,47.1867,47.1963,46.879,47.1194,49462.0
2022-06-13 13:10:00,49.0,49.04,48.82,49.0,41289.0,47.1098,47.1482,46.9367,47.1098,41289.0
2022-06-13 13:20:00,48.95,49.0,48.71,48.88,49235.0,47.0617,47.1098,46.831,46.9944,49235.0
2022-06-13 13:30:00,48.87,49.02,48.69,48.98,34614.0,46.9848,47.129,46.8117,47.0905,34614.0
2022-06-13 13:40:00,49.0,49.74,48.99,49.74,39045.0,47.1098,47.8212,47.1002,47.8212,39045.0
2022-06-13 13:50:00,49.75,49.81,49.35,49.56,72766.0,47.8308,47.8885,47.4463,47.6482,72766.0
2022-06-13 14:00:00,49.5,49.5,48.98,48.98,37735.0,47.5905,47.5905,47.0905,47.0905,37735.0
2022-06-13 14:10:00,48.95,49.05,48.72,48.93,69471.0,47.0617,47.1578,46.8406,47.0425,69471.0
2022-06-13 14:20:00,48.93,49.12,48.88,48.96,73224.0,47.0425,47.2251,46.9944,47.0713,73224.0
2022-06-13 14:30:00,48.94,49.37,48.6,49.25,79442.0,47.0521,47.4655,46.7252,47.3501,79442.0
2022-06-13 14:40:00,49.24,49.5,49.14,49.23,48006.0,47.3405,47.5905,47.2444,47.3309,48006.0
2022-06-13 14:50:00,49.22,49.23,48.64,48.71,54055.0,47.3213,47.3309,46.7637,46.831,54055.0
2022-06-13 15:00:00,48.69,48.92,48.54,48.61,54843.0,46.8117,47.0329,46.6675,46.7348,54843.0
2022-06-13 15:10:00,48.61,49.19,48.2,48.57,312111.0,46.7348,47.2924,46.3406,46.6964,312111.0
2022-06-13 15:20:00,48.54,48.76,48.1,48.1,167654.0,46.6675,46.879,46.2445,46.2445,167654.0
2022-06-13 15:30:00,48.08,48.33,47.73,47.87,217318.0,46.2253,46.4656,45.8888,46.0234,217318.0
2022-06-13 15:40:00,47.85,48.04,47.57,47.92,215973.0,46.0041,46.1868,45.7349,46.0714,215973.0
2022-06-13 15:50:00,47.94,48.38,47.43,48.2,411677.0,46.0907,46.5137,45.6003,46.3406,411677.0
2022-06-14 09:30:00,48.61,48.76,48.19,48.51,249711.0,46.7348,46.879,46.331,46.6387,249711.0
2022-06-14 09:40:00,48.5,48.78,48.15,48.51,170570.0,46.6291,46.8983,46.2926,46.6387,170570.0
2022-06-14 09:50:00,48.53,48.94,48.21,48.87,197989.0,46.6579,47.0521,46.3502,46.9848,197989.0
2022-06-14 10:00:00,48.87,49.03,48.39,48.48,199838.0,46.9848,47.1386,46.5233,46.6098,199838.0
2022-06-14 10:10:00,48.48,48.53,48.14,48.14,177971.0,46.6098,46.6579,46.2829,46.2829,177971.0
2022-06-14 10:20:00,48.13,48.16,47.76,47.76,165402.0,46.2733,46.3022,45.9176,45.9176,165402.0
2022-06-14 10:30:00,47.76,47.97,47.58,47.66,115579.0,45.9176,46.1195,45.7445,45.8215,115579.0
2022-06-14 10:40:00,47.62,48.01,47.29,48.01,149598.0,45.783,46.158,45.4657,46.158,149598.0
2022-06-14 10:50:00,48.02,48.34,47.95,48.02,116629.0,46.1676,46.4752,46.1003,46.1676,116629.0
2022-06-14 11:00:00,48.01,48.29,47.65,47.65,99258.0,46.158,46.4272,45.8118,45.8118,99258.0
2022-06-14 11:10:00,47.65,47.68,47.36,47.5,102649.0,45.8118,45.8407,45.533,45.6676,102649.0
2022-06-14 11:20:00,47.49,47.8,47.22,47.49,107461.0,45.658,45.9561,45.3984,45.658,107461.0
2022-06-14 11:30:00,47.49,47.85,47.27,47.55,142307.0,45.658,46.0041,45.4465,45.7157,142307.0
2022-06-14 11:40:00,47.58,47.85,47.48,47.56,103537.0,45.7445,46.0041,45.6484,45.7253,103537.0
2022-06-14 11:50:00,47.53,47.83,47.37,47.68,131407.0,45.6965,45.9849,45.5426,45.8407,131407.0
2022-06-14 12:00:00,47.69,47.69,47.18,47.26,100651.0,45.8503,45.8503,45.36,45.4369,100651.0
2022-06-14 12:10:00,47.28,47.48,46.98,47.45,120165.0,45.4561,45.6484,45.1677,45.6196,120165.0
2022-06-14 12:20:00,47.45,47.58,47.18,47.24,45810.0,45.6196,45.7445,45.36,45.4177,45810.0
2022-06-14 12:30:00,47.24,47.31,46.93,47.06,47774.0,45.4177,45.485,45.1196,45.2446,47774.0
2022-06-14 12:40:00,47.05,47.21,46.98,47.2,43353.0,45.235,45.3888,45.1677,45.3792,43353.0
2022-06-14 12:50:00,47.19,47.43,47.04,47.42,64675.0,45.3696,45.6003,45.2254,45.5907,64675.0
2022-06-14 13:00:00,47.46,47.8,47.29,47.75,69443.0,45.6292,45.9561,45.4657,45.908,69443.0
2022-06-14 13:10:00,47.74,48.18,47.6,48.12,121379.0,45.8984,46.3214,45.7638,46.2637,121379.0
2022-06-14 13:20:00,48.14,48.31,47.78,47.78,87146.0,46.2829,46.4464,45.9368,45.9368,87146.0
2022-06-14 13:30:00,47.77,47.83,47.35,47.35,78419.0,45.9272,45.9849,45.5234,45.5234,78419.0
2022-06-14 13:40:00,47.32,47.4,46.99,47.1,108118.0,45.4946,45.5715,45.1773,45.2831,108118.0
2022-06-14 13:50:00,47.13,47.37,47.09,47.2,75752.0,45.3119,45.5426,45.2734,45.3792,75752.0
2022-06-14 14:00:00,47.18,47.63,47.18,47.59,64505.0,45.36,45.7926,45.36,45.7542,64505.0
2022-06-14 14:10:00,47.59,47.59,47.22,47.41,50203.0,45.7542,45.7542,45.3984,45.5811,50203.0
2022-06-14 14:20:00,47.42,47.56,47.24,47.34,45564.0,45.5907,45.7253,45.4177,45.5138,45564.0
2022-06-14 14:30:00,47.32,47.52,47.1,47.44,51005.0,45.4946,45.6869,45.2831,45.6099,51005.0
2022-06-14 14:40:00,47.43,47.45,46.96,46.98,38187.0,45.6003,45.6196,45.1485,45.1677,38187.0
2022-06-14 14:50:00,46.96,47.15,46.89,46.96,83817.0,45.1485,45.3311,45.0812,45.1485,83817.0
2022-06-14 15:00:00,46.95,47.11,46.76,46.76,89166.0,45.1388,45.2927,44.9562,44.9562,89166.0
2022-06-14 15:10:00,46.76,46.86,46.42,46.49,96506.0,44.9562,45.0523,44.6293,44.6966,96506.0
2022-06-14 15:20:00,46.5,47.13,46.5,47.08,116180.0,44.7062,45.3119,44.7062,45.2638,116180.0
2022-06-14 15:30:00,47.07,47.87,47.06,47.74,164365.0,45.2542,46.0234,45.2446,45.8984,164365.0
2022-06-14 15:40:00,47.75,47.97,47.43,47.85,200623.0,45.908,46.1195,45.6003,46.0041,200623.0
2022-06-14 15:50:00,47.87,47.96,47.32,47.56,153711.0,46.0234,46.1099,45.4946,45.7253,153711.0
2022-06-15 09:30:00,48.56,48.92,48.4,48.66,222041.0,46.6867,47.0329,46.5329,46.7829,222041.0
2022-06-15 09:40:00,48.68,49.18,48.63,49.14,166967.0,46.8021,47.2828,46.754,47.2444,166967.0
2022-06-15 09:50:00,49.14,49.3,49.04,49.17,131699.0,47.2444,47.3982,47.1482,47.2732,131699.0
2022-06-15 10:00:00,49.17,49.29,49.09,49.18,103060.0,47.2732,47.3886,47.1963,47.2828,103060.0
2022-06-15 10:10:00,49.18,49.3,49.01,49.08,92984.0,47.2828,47.3982,47.1194,47.1867,92984.0
2022-06-15 10:20:00,49.07,49.11,48.91,49.09,66841.0,47.1771,47.2155,47.0232,47.1963,66841.0
2022-06-15 10:30:00,49.1,49.11,48.81,48.92,46499.0,47.2059,47.2155,46.9271,47.0329,46499.0
2022-06-15 10:40:00,48.88,48.89,48.59,48.63,45043.0,46.9944,47.004,46.7156,46.754,45043.0
2022-06-15 10:50:00,48.64,48.67,48.28,48.54,71366.0,46.7637,46.7925,46.4175,46.6675,71366.0
2022-06-15 11:00:00,48.51,48.57,48.24,48.26,64276.0,46.6387,46.6964,46.3791,46.3983,64276.0
2022-06-15 11:10:00,48.21,48.29,47.94,47.98,54255.0,46.3502,46.4272,46.0907,46.1291,54255.0
2022-06-15 11:20:00,47.98,48.16,47.89,48.14,49140.0,46.1291,46.3022,46.0426,46.2829,49140.0
2022-06-15 11:30:00,48.11,48.25,48.02,48.2,65638.0,46.2541,46.3887,46.1676,46.3406,65638.0
2022-06-15 11:40:00,48.2,48.3,48.11,48.17,28771.0,46.3406,46.4368,46.2541,46.3118,28771.0
2022-06-15 11:50:00,48.1,48.34,48.1,48.3,61953.0,46.2445,46.4752,46.2445,46.4368,61953.0
2022-06-15 12:00:00,48.3,48.4,48.09,48.14,48812.0,46.4368,46.5329,46.2349,46.2829,48812.0
2022-06-15 12:10:00,48.13,48.47,48.13,48.41,46847.0,46.2733,46.6002,46.2733,46.5425,46847.0
2022-06-15 12:20:00,48.4,48.57,48.4,48.5,31405.0,46.5329,46.6964,46.5329,46.6291,31405.0
2022-06-15 12:30:00,48.52,48.64,48.4,48.44,38915.0,46.6483,46.7637,46.5329,46.5714,38915.0
2022-06-15 12:40:00,48.43,48.47,48.2,48.29,47902.0,46.5618,46.6002,46.3406,46.4272,47902.0
2022-06-15 12:50:00,48.32,48.32,47.92,47.96,38811.0,46.456,46.456,46.0714,46.1099,38811.0
2022-06-15 13:00:00,47.95,48.14,47.92,48.04,49014.0,46.1003,46.2829,46.0714,46.1868,49014.0
2022-06-15 13:10:00,48.06,48.2,48.02,48.16,29427.0,46.206,46.3406,46.1676,46.3022,29427.0
2022-06-15 13:20:00,48.18,48.4,48.11,48.35,26848.0,46.3214,46.5329,46.2541,46.4848,26848.0
2022-06-15 13:30:00,48.35,48.36,48.25,48.36,25010.0,46.4848,46.4945,46.3887,46.4945,25010.0
2022-06-15 13:40:00,48.36,48.36,48.08,48.09,50235.0,46.4945,46.4945,46.2253,46.2349,50235.0
2022-06-15 13:50:00,48.08,48.78,47.94,48.62,104002.0,46.2253,46.8983,46.0907,46.7444,104002.0
2022-06-15 14:00:00,48.55,49.25,47.2,47.87,464835.0,46.6771,47.3501,45.3792,46.0234,464835.0
2022-06-15 14:10:00,47.87,48.28,47.41,47.98,192118.0,46.0234,46.4175,45.5811,46.1291,192118.0
2022-06-15 14:20:00,48.04,48.28,47.43,47.47,181530.0,46.1868,46.4175,45.6003,45.6388,181530.0
2022-06-15 14:30:00,47.47,48.66,46.59,48.34,446901.0,45.6388,46.7829,44.7927,46.4752,446901.0
2022-06-15 14:40:00,48.31,49.99,48.12,49.27,437351.0,46.4464,48.0616,46.2637,47.3694,437351.0
2022-06-15 14:50:00,49.25,49.64,48.39,48.66,277548.0,47.3501,47.7251,46.5233,46.7829,277548.0
2022-06-15 15:00:00,48.66,49.27,48.61,49.1,191114.0,46.7829,47.3694,46.7348,47.2059,191114.0
2022-06-15 15:10:00,49.13,49.32,48.54,48.93,184480.0,47.2348,47.4174,46.6675,47.0425,184480.0
2022-06-15 15:20:00,48.98,50.01,48.95,50.0,243793.0,47.0905,48.0808,47.0617,48.0712,243793.0
2022-06-15 15:30:00,49.99,50.52,49.6,49.67,220280.0,48.0616,48.5711,47.6866,47.7539,220280.0
2022-06-15 15:40:00,49.63,49.64,48.94,49.36,148830.0,47.7155,47.7251,47.0521,47.4559,148830.0
2022-06-15 15:50:00,49.34,49.34,48.65,48.94,220292.0,47.4367,47.4367,46.7733,47.0521,220292.0
2022-06-16 09:30:00,46.11,46.22,45.24,45.36,262683.0,44.3313,44.437,43.4948,43.6102,262683.0
2022-06-16 09:40:00,45.39,45.78,45.15,45.74,269176.0,43.639,44.014,43.4083,43.9755,269176.0
2022-06-16 09:50:00,45.73,45.92,45.43,45.7,161928.0,43.9659,44.1486,43.6775,43.9371,161928.0
2022-06-16 10:00:00,45.68,45.87,45.34,45.58,151890.0,43.9178,44.1005,43.591,43.8217,151890.0
2022-06-16 10:10:00,45.58,45.71,45.34,45.44,94146.0,43.8217,43.9467,43.591,43.6871,94146.0
2022-06-16 10:20:00,45.42,45.97,45.39,45.93,117949.0,43.6679,44.1967,43.639,44.1582,117949.0
2022-06-16 10:30:00,45.91,46.02,45.55,45.55,103905.0,44.139,44.2447,43.7929,43.7929,103905.0
2022-06-16 10:40:00,45.55,45.59,44.96,44.96,141098.0,43.7929,43.8313,43.2256,43.2256,141098.0
2022-06-16 10:50:00,44.97,45.14,44.8,44.92,174770.0,43.2352,43.3987,43.0718,43.1872,174770.0
2022-06-16 11:00:00,44.91,45.24,44.9,45.13,96787.0,43.1775,43.4948,43.1679,43.3891,96787.0
2022-06-16 11:10:00,45.15,45.65,45.06,45.45,132039.0,43.4083,43.889,43.3218,43.6967,132039.0
2022-06-16 11:20:00,45.47,45.89,45.37,45.69,99906.0,43.7159,44.1197,43.6198,43.9275,99906.0
2022-06-16 11:30:00,45.69,45.71,45.43,45.63,51926.0,43.9275,43.9467,43.6775,43.8698,51926.0
2022-06-16 11:40:00,45.64,45.64,45.21,45.35,64034.0,43.8794,43.8794,43.466,43.6006,64034.0
2022-06-16 11:50:00,45.35,45.67,45.23,45.67,47299.0,43.6006,43.9082,43.4852,43.9082,47299.0
2022-06-16 12:00:00,45.69,45.76,45.26,45.26,52890.0,43.9275,43.9948,43.514,43.514,52890.0
2022-06-16 12:10:00,45.25,45.44,45.15,45.26,75527.0,43.5044,43.6871,43.4083,43.514,75527.0
2022-06-16 12:20:00,45.26,45.66,45.17,45.62,62027.0,43.514,43.8986,43.4275,43.8602,62027.0
2022-06-16 12:30:00,45.61,45.71,45.33,45.48,62631.0,43.8505,43.9467,43.5813,43.7256,62631.0
2022-06-16 12:40:00,45.46,45.83,45.4,45.82,52782.0,43.7063,44.0621,43.6486,44.0524,52782.0
2022-06-16 12:50:00,45.78,45.86,45.56,45.75,67484.0,44.014,44.0909,43.8025,43.9851,67484.0
2022-06-16 13:00:00,45.74,46.16,45.63,46.02,108949.0,43.9755,44.3793,43.8698,44.2447,108949.0
2022-06-16 13:10:00,46.04,46.06,45.85,45.88,77208.0,44.264,44.2832,44.0813,44.1101,77208.0
2022-06-16 13:20:00,45.88,46.18,45.51,46.01,128665.0,44.1101,44.3986,43.7544,44.2351,128665.0
2022-06-16 13:30:00,46.02,46.12,45.78,45.96,89861.0,44.2447,44.3409,44.014,44.187,89861.0
2022-06-16 13:40:00,45.97,45.99,45.45,45.62,61933.0,44.1967,44.2159,43.6967,43.8602,61933.0
2022-06-16 13:50:00,45.62,45.64,45.14,45.15,52270.0,43.8602,43.8794,43.3987,43.4083,52270.0
2022-06-16 14:00:00,45.14,45.32,44.99,45.07,57115.0,43.3987,43.5717,43.2545,43.3314,57115.0
2022-06-16 14:10:00,45.09,45.23,45.05,45.23,69409.0,43.3506,43.4852,43.3121,43.4852,69409.0
2022-06-16 14:20:00,45.23,45.23,44.97,44.97,65041.0,43.4852,43.4852,43.2352,43.2352,65041.0
2022-06-16 14:30:00,44.95,45.12,44.91,45.05,70168.0,43.216,43.3794,43.1775,43.3121,70168.0
2022-06-16 14:40:00,45.03,45.34,44.55,44.56,153150.0,43.2929,43.591,42.8314,42.841,153150.0
2022-06-16 14:50:00,44.57,44.7,44.48,44.64,106395.0,42.8507,42.9756,42.7641,42.918,106395.0
2022-06-16 15:00:00,44.63,45.4,44.6,45.39,234635.0,42.9083,43.6486,42.8795,43.639,234635.0
2022-06-16 15:10:00,45.38,45.62,45.06,45.41,129157.0,43.6294,43.8602,43.3218,43.6583,129157.0
2022-06-16 15:20:00,45.41,45.69,45.29,45.48,119325.0,43.6583,43.9275,43.5429,43.7256,119325.0
2022-06-16 15:30:00,45.45,45.51,44.94,45.2,103844.0,43.6967,43.7544,43.2064,43.4564,103844.0
2022-06-16 15:40:00,45.22,45.54,44.69,44.77,122618.0,43.4756,43.7832,42.966,43.0429,122618.0
2022-06-16 15:50:00,44.77,45.49,44.73,45.43,391692.0,43.0429,43.7352,43.0045,43.6775,391692.0
2022-06-17 09:30:00,44.97,45.85,44.95,45.79,193446.0,43.2352,44.0813,43.216,44.0236,193446.0
2022-06-17 09:40:00,45.84,46.29,45.83,46.1,218287.0,44.0717,44.5043,44.0621,44.3216,218287.0
2022-06-17 09:50:00,46.11,46.45,45.99,46.04,191310.0,44.3313,44.6581,44.2159,44.264,191310.0
2022-06-17 10:00:00,46.07,46.11,45.49,45.59,166233.0,44.2928,44.3313,43.7352,43.8313,166233.0
2022-06-17 10:10:00,45.6,45.77,45.11,45.25,122940.0,43.8409,44.0044,43.3698,43.5044,122940.0
2022-06-17 10:20:00,45.25,45.26,44.7,44.84,192435.0,43.5044,43.514,42.9756,43.1102,192435.0
2022-06-17 10:30:00,44.84,44.96,44.3,44.54,262183.0,43.1102,43.2256,42.5911,42.8218,262183.0
2022-06-17 10:40:00,44.51,44.68,44.1,44.34,137605.0,42.793,42.9564,42.3988,42.6295,137605.0
2022-06-17 10:50:00,44.31,44.6,44.21,44.53,240319.0,42.6007,42.8795,42.5045,42.8122,240319.0
2022-06-17 11:00:00,44.53,45.27,44.33,45.23,283283.0,42.8122,43.5237,42.6199,43.4852,283283.0
2022-06-17 11:10:00,45.25,45.59,45.04,45.51,208124.0,43.5044,43.8313,43.3025,43.7544,208124.0
2022-06-17 11:20:00,45.53,45.6,45.01,45.45,168417.0,43.7736,43.8409,43.2737,43.6967,168417.0
2022-06-17 11:30:00,45.49,45.81,45.17,45.38,150238.0,43.7352,44.0428,43.4275,43.6294,150238.0
2022-06-17 11:40:00,45.38,45.57,45.03,45.1,96646.0,43.6294,43.8121,43.2929,43.3602,96646.0
2022-06-17 11:50:00,45.1,45.2,44.77,44.89,92973.0,43.3602,43.4564,43.0429,43.1583,92973.0
2022-06-17 12:00:00,44.88,44.97,44.64,44.84,133498.0,43.1487,43.2352,42.918,43.1102,133498.0
2022-06-17 12:10:00,44.83,45.29,44.72,44.97,141230.0,43.1006,43.5429,42.9949,43.2352,141230.0
2022-06-17 12:20:00,44.97,45.28,44.9,45.2,122084.0,43.2352,43.5333,43.1679,43.4564,122084.0
2022-06-17 12:30:00,45.21,45.25,44.94,45.25,86409.0,43.466,43.5044,43.2064,43.5044,86409.0
2022-06-17 12:40:00,45.27,45.34,44.96,45.31,164029.0,43.5237,43.591,43.2256,43.5621,164029.0
2022-06-17 12:50:00,45.31,45.31,44.94,45.18,84025.0,43.5621,43.5621,43.2064,43.4371,84025.0
2022-06-17 13:00:00,45.19,45.98,45.12,45.92,243650.0,43.4467,44.2063,43.3794,44.1486,243650.0
2022-06-17 13:10:00,45.93,46.18,45.8,45.93,267210.0,44.1582,44.3986,44.0332,44.1582,267210.0
2022-06-17 13:20:00,45.9,45.96,45.61,45.63,106049.0,44.1294,44.187,43.8505,43.8698,106049.0
2022-06-17 13:30:00,45.65,45.84,45.48,45.66,87655.0,43.889,44.0717,43.7256,43.8986,87655.0
2022-06-17 13:40:00,45.67,45.87,45.37,45.58,141093.0,43.9082,44.1005,43.6198,43.8217,141093.0
2022-06-17 13:50:00,45.58,45.89,45.57,45.7,85402.0,43.8217,44.1197,43.8121,43.9371,85402.0
2022-06-17 14:00:00,45.75,45.92,45.67,45.9,63643.0,43.9851,44.1486,43.9082,44.1294,63643.0
2022-06-17 14:10:00,45.84,46.17,45.8,46.07,86762.0,44.0717,44.3889,44.0332,44.2928,86762.0
2022-06-17 14:20:00,46.09,46.24,45.91,45.92,100026.0,44.312,44.4562,44.139,44.1486,100026.0
2022-06-17 14:30:00,45.92,46.15,45.65,46.15,108669.0,44.1486,44.3697,43.889,44.3697,108669.0
2022-06-17 14:40:00,46.17,46.36,45.93,45.96,129171.0,44.3889,44.5716,44.1582,44.187,129171.0
2022-06-17 14:50:00,45.9,45.97,45.71,45.83,57945.0,44.1294,44.1967,43.9467,44.0621,57945.0
2022-06-17 15:00:00,45.82,46.04,45.68,45.71,118121.0,44.0524,44.264,43.9178,43.9467,118121.0
2022-06-17 15:10:00,45.72,45.73,45.19,45.49,141308.0,43.9563,43.9659,43.4467,43.7352,141308.0
2022-06-17 15:20:00,45.49,46.07,45.48,45.96,90573.0,43.7352,44.2928,43.7256,44.187,90573.0
2022-06-17 15:30:00,45.98,46.02,45.64,45.97,88517.0,44.2063,44.2447,43.8794,44.1967,88517.0
2022-06-17 15:40:00,45.93,45.95,45.46,45.63,86548.0,44.1582,44.1774,43.7063,43.8698,86548.0
2022-06-17 15:50:00,45.63,45.63,45.08,45.15,221685.0,43.8698,43.8698,43.341,43.4083,221685.0
2022-06-21 09:30:00,47.12,47.26,46.92,47.19,320969.0,45.3023,45.4369,45.11,45.3696,320969.0
2022-06-21 09:40:00,47.22,47.5,47.17,47.27,175032.0,45.3984,45.6676,45.3504,45.4465,175032.0
2022-06-21 09:50:00,47.23,47.65,47.19,47.63,88404.0,45.408,45.8118,45.3696,45.7926,88404.0
2022-06-21 10:00:00,47.62,47.63,47.4,47.44,108321.0,45.783,45.7926,45.5715,45.6099,108321.0
2022-06-21 10:10:00,47.44,47.62,47.44,47.49,103929.0,45.6099,45.783,45.6099,45.658,103929.0
2022-06-21 10:20:00,47.47,47.73,47.43,47.6,146628.0,45.6388,45.8888,45.6003,45.7638,146628.0
2022-06-21 10:30:00,47.62,47.78,47.51,47.71,139174.0,45.783,45.9368,45.6772,45.8695,139174.0
2022-06-21 10:40:00,47.72,47.92,47.67,47.86,93858.0,45.8791,46.0714,45.8311,46.0137,93858.0
2022-06-21 10:50:00,47.88,47.96,47.82,47.89,53481.0,46.033,46.1099,45.9753,46.0426,53481.0
2022-06-21 11:00:00,47.88,47.99,47.84,47.87,62756.0,46.033,46.1387,45.9945,46.0234,62756.0
2022-06-21 11:10:00,47.87,47.88,47.63,47.72,53346.0,46.0234,46.033,45.7926,45.8791,53346.0
2022-06-21 11:20:00,47.72,47.78,47.59,47.65,58970.0,45.8791,45.9368,45.7542,45.8118,58970.0
2022-06-21 11:30:00,47.66,47.82,47.54,47.57,74250.0,45.8215,45.9753,45.7061,45.7349,74250.0
2022-06-21 11:40:00,47.55,47.7,47.47,47.63,53687.0,45.7157,45.8599,45.6388,45.7926,53687.0
2022-06-21 11:50:00,47.64,47.67,47.43,47.43,76937.0,45.8022,45.8311,45.6003,45.6003,76937.0
2022-06-21 12:00:00,47.43,47.57,47.38,47.41,53219.0,45.6003,45.7349,45.5523,45.5811,53219.0
2022-06-21 12:10:00,47.45,47.54,47.34,47.54,64439.0,45.6196,45.7061,45.5138,45.7061,64439.0
2022-06-21 12:20:00,47.54,47.69,47.45,47.65,85473.0,45.7061,45.8503,45.6196,45.8118,85473.0
2022-06-21 12:30:00,47.63,47.75,47.56,47.73,115003.0,45.7926,45.908,45.7253,45.8888,115003.0
2022-06-21 12:40:00,47.74,47.77,47.63,47.72,150861.0,45.8984,45.9272,45.7926,45.8791,150861.0
2022-06-21 12:50:00,47.73,47.91,47.69,47.91,139269.0,45.8888,46.0618,45.8503,46.0618,139269.0
2022-06-21 13:00:00,47.91,47.96,47.8,47.91,92399.0,46.0618,46.1099,45.9561,46.0618,92399.0
2022-06-21 13:10:00,47.93,48.05,47.91,47.97,161564.0,46.081,46.1964,46.0618,46.1195,161564.0
2022-06-21 13:20:00,47.99,48.01,47.89,47.91,79851.0,46.1387,46.158,46.0426,46.0618,79851.0
2022-06-21 13:30:00,47.92,48.05,47.9,47.9,62094.0,46.0714,46.1964,46.0522,46.0522,62094.0
2022-06-21 13:40:00,47.88,47.99,47.81,47.93,92955.0,46.033,46.1387,45.9657,46.081,92955.0
2022-06-21 13:50:00,47.93,47.95,47.76,47.78,33441.0,46.081,46.1003,45.9176,45.9368,33441.0
2022-06-21 14:00:00,47.79,47.98,47.74,47.98,56502.0,45.9464,46.1291,45.8984,46.1291,56502.0
2022-06-21 14:10:00,47.99,48.13,47.94,48.0,66764.0,46.1387,46.2733,46.0907,46.1483,66764.0
2022-06-21 14:20:00,48.0,48.04,47.92,48.04,32115.0,46.1483,46.1868,46.0714,46.1868,32115.0
2022-06-21 14:30:00,48.04,48.14,47.92,47.95,141617.0,46.1868,46.2829,46.0714,46.1003,141617.0
2022-06-21 14:40:00,47.96,48.22,47.92,48.13,253826.0,46.1099,46.3599,46.0714,46.2733,253826.0
2022-06-21 14:50:00,48.15,48.52,48.12,48.5,154694.0,46.2926,46.6483,46.2637,46.6291,154694.0
2022-06-21 15:00:00,48.52,48.63,48.47,48.55,165802.0,46.6483,46.754,46.6002,46.6771,165802.0
2022-06-21 15:10:00,48.54,48.65,48.45,48.47,69645.0,46.6675,46.7733,46.581,46.6002,69645.0
2022-06-21 15:20:00,48.44,48.56,48.31,48.39,69066.0,46.5714,46.6867,46.4464,46.5233,69066.0
2022-06-21 15:30:00,48.4,48.44,48.24,48.28,60687.0,46.5329,46.5714,46.3791,46.4175,60687.0
2022-06-21 15:40:00,48.3,48.35,48.19,48.31,71259.0,46.4368,46.4848,46.331,46.4464,71259.0
2022-06-21 15:50:00,48.32,48.46,48.03,48.13,131076.0,46.456,46.5906,46.1772,46.2733,131076.0
2022-06-22 09:30:00,46.12,46.79,46.02,46.52,207731.0,44.5699,45.2173,44.4732,44.9564,207731.0
2022-06-22 09:40:00,46.5,46.72,46.31,46.68,216328.0,44.9371,45.1497,44.7535,45.111,216328.0
2022-06-22 09:50:00,46.67,47.28,46.4,46.98,231361.0,45.1014,45.6909,44.8404,45.4009,231361.0
2022-06-22 10:00:00,46.98,47.12,46.72,47.12,77751.0,45.4009,45.5362,45.1497,45.5362,77751.0
2022-06-22 10:10:00,47.09,47.96,47.01,47.95,181038.0,45.5073,46.348,45.4299,46.3383,181038.0
2022-06-22 10:20:00,47.96,48.27,47.86,48.17,169052.0,46.348,46.6476,46.2514,46.5509,169052.0
2022-06-22 10:30:00,48.18,48.55,48.15,48.55,147120.0,46.5606,46.9182,46.5316,46.9182,147120.0
2022-06-22 10:40:00,48.56,48.58,48.09,48.23,118498.0,46.9278,46.9472,46.4736,46.6089,118498.0
2022-06-22 10:50:00,48.22,48.31,48.03,48.17,56181.0,46.5993,46.6862,46.4157,46.5509,56181.0
2022-06-22 11:00:00,48.16,48.18,47.72,48.0,159204.0,46.5413,46.5606,46.1161,46.3867,159204.0
2022-06-22 11:10:00,48.01,48.25,47.96,48.2,78476.0,46.3963,46.6283,46.348,46.5799,78476.0
2022-06-22 11:20:00,48.2,48.35,48.03,48.26,55277.0,46.5799,46.7249,46.4157,46.6379,55277.0
2022-06-22 11:30:00,48.27,48.55,48.27,48.39,73362.0,46.6476,46.9182,46.6476,46.7636,73362.0
2022-06-22 11:40:00,48.41,48.41,47.8,48.01,134414.0,46.7829,46.7829,46.1934,46.3963,134414.0
2022-06-22 11:50:00,48.01,48.05,47.63,47.64,58982.0,46.3963,46.435,46.0291,46.0388,58982.0
2022-06-22 12:00:00,47.64,48.0,47.44,47.58,123423.0,46.0388,46.3867,45.8455,45.9808,123423.0
2022-06-22 12:10:00,47.56,47.96,47.56,47.93,39355.0,45.9615,46.348,45.9615,46.319,39355.0
2022-06-22 12:20:00,47.86,48.0,47.84,47.87,32794.0,46.2514,46.3867,46.232,46.261,32794.0
2022-06-22 12:30:00,47.88,48.13,47.85,47.91,33765.0,46.2707,46.5123,46.2417,46.2997,33765.0
2022-06-22 12:40:00,47.92,48.16,47.92,48.05,46455.0,46.3094,46.5413,46.3094,46.435,46455.0
2022-06-22 12:50:00,48.09,48.13,47.94,48.08,91456.0,46.4736,46.5123,46.3287,46.464,91456.0
2022-06-22 13:00:00,48.11,48.11,47.73,47.89,95296.0,46.493,46.493,46.1257,46.2804,95296.0
2022-06-22 13:10:00,47.89,48.33,47.89,48.33,51768.0,46.2804,46.7056,46.2804,46.7056,51768.0
2022-06-22 13:20:00,48.33,48.57,48.31,48.45,123356.0,46.7056,46.9375,46.6862,46.8215,123356.0
2022-06-22 13:30:00,48.44,48.44,48.1,48.32,63029.0,46.8119,46.8119,46.4833,46.6959,63029.0
2022-06-22 13:40:00,48.32,48.54,48.27,48.54,44430.0,46.6959,46.9085,46.6476,46.9085,44430.0
2022-06-22 13:50:00,48.51,48.54,48.33,48.47,77937.0,46.8795,46.9085,46.7056,46.8409,77937.0
2022-06-22 14:00:00,48.47,48.96,48.42,48.95,95668.0,46.8409,47.3144,46.7925,47.3047,95668.0
2022-06-22 14:10:00,48.93,49.0,48.81,48.89,98906.0,47.2854,47.3531,47.1694,47.2467,98906.0
2022-06-22 14:20:00,48.89,48.91,48.49,48.53,72828.0,47.2467,47.2661,46.8602,46.8988,72828.0
2022-06-22 14:30:00,48.54,48.64,48.47,48.49,38702.0,46.9085,47.0052,46.8409,46.8602,38702.0
2022-06-22 14:40:00,48.49,48.55,48.27,48.28,31155.0,46.8602,46.9182,46.6476,46.6573,31155.0
2022-06-22 14:50:00,48.27,48.53,48.22,48.46,79191.0,46.6476,46.8988,46.5993,46.8312,79191.0
2022-06-22 15:00:00,48.49,48.59,48.3,48.35,65708.0,46.8602,46.9568,46.6766,46.7249,65708.0
2022-06-22 15:10:00,48.34,48.41,48.21,48.22,44711.0,46.7152,46.7829,46.5896,46.5993,44711.0
2022-06-22 15:20:00,48.23,48.35,47.94,48.03,69137.0,46.6089,46.7249,46.3287,46.4157,69137.0
2022-06-22 15:30:00,48.01,48.15,47.72,47.87,94762.0,46.3963,46.5316,46.1161,46.261,94762.0
2022-06-22 15:40:00,47.85,48.01,47.63,47.78,99186.0,46.2417,46.3963,46.0291,46.1741,99186.0
2022-06-22 15:50:00,47.78,48.13,47.49,47.49,163206.0,46.1741,46.5123,45.8938,45.8938,163206.0
2022-06-23 09:30:00,48.06,48.43,48.01,48.35,147684.0,46.4446,46.8022,46.3963,46.7249,147684.0
2022-06-23 09:40:00,48.36,48.7,48.17,48.39,249044.0,46.7346,47.0631,46.5509,46.7636,249044.0
2022-06-23 09:50:00,48.38,48.59,47.9,48.53,190943.0,46.7539,46.9568,46.29,46.8988,190943.0
2022-06-23 10:00:00,48.53,48.68,47.92,47.92,92131.0,46.8988,47.0438,46.3094,46.3094,92131.0
2022-06-23 10:10:00,47.93,48.14,47.8,47.98,118945.0,46.319,46.522,46.1934,46.3673,118945.0
2022-06-23 10:20:00,48.0,48.35,47.98,48.03,129600.0,46.3867,46.7249,46.3673,46.4157,129600.0
2022-06-23 10:30:00,48.04,48.22,47.86,48.22,141964.0,46.4253,46.5993,46.2514,46.5993,141964.0
2022-06-23 10:40:00,48.25,48.51,48.23,48.34,140418.0,46.6283,46.8795,46.6089,46.7152,140418.0
2022-06-23 10:50:00,48.33,48.61,48.19,48.5,65908.0,46.7056,46.9762,46.5703,46.8699,65908.0
2022-06-23 11:00:00,48.51,48.52,48.15,48.28,74765.0,46.8795,46.8892,46.5316,46.6573,74765.0
2022-06-23 11:10:00,48.3,48.52,48.2,48.31,58530.0,46.6766,46.8892,46.5799,46.6862,58530.0
2022-06-23 11:20:00,48.29,48.38,47.89,47.95,95036.0,46.6669,46.7539,46.2804,46.3383,95036.0
2022-06-23 11:30:00,47.95,48.01,47.5,47.53,120435.0,46.3383,46.3963,45.9035,45.9325,120435.0
2022-06-23 11:40:00,47.51,47.67,47.49,47.65,73967.0,45.9131,46.0678,45.8938,46.0484,73967.0
2022-06-23 11:50:00,47.62,47.65,47.26,47.29,94579.0,46.0194,46.0484,45.6715,45.7005,94579.0
2022-06-23 12:00:00,47.32,47.36,46.9,46.99,133993.0,45.7295,45.7682,45.3236,45.4106,133993.0
2022-06-23 12:10:00,46.98,47.32,46.9,47.22,78706.0,45.4009,45.7295,45.3236,45.6329,78706.0
2022-06-23 12:20:00,47.23,47.41,47.06,47.11,113864.0,45.6425,45.8165,45.4783,45.5266,113864.0
2022-06-23 12:30:00,47.11,47.2,46.84,46.9,80823.0,45.5266,45.6136,45.2657,45.3236,80823.0
2022-06-23 12:40:00,46.86,47.05,46.74,46.91,89498.0,45.285,45.4686,45.169,45.3333,89498.0
2022-06-23 12:50:00,46.9,47.04,46.68,46.9,72693.0,45.3236,45.4589,45.111,45.3236,72693.0
2022-06-23 13:00:00,46.89,47.11,46.73,47.06,95325.0,45.314,45.5266,45.1594,45.4783,95325.0
2022-06-23 13:10:00,47.04,47.19,47.0,47.12,43597.0,45.4589,45.6039,45.4203,45.5362,43597.0
2022-06-23 13:20:00,47.12,47.26,46.98,47.05,55874.0,45.5362,45.6715,45.4009,45.4686,55874.0
2022-06-23 13:30:00,47.06,47.19,46.9,46.98,58355.0,45.4783,45.6039,45.3236,45.4009,58355.0
2022-06-23 13:40:00,47.02,47.14,46.86,47.14,112351.0,45.4396,45.5556,45.285,45.5556,112351.0
2022-06-23 13:50:00,47.14,47.31,47.12,47.24,64004.0,45.5556,45.7199,45.5362,45.6522,64004.0
2022-06-23 14:00:00,47.25,47.29,47.12,47.2,49729.0,45.6619,45.7005,45.5362,45.6136,49729.0
2022-06-23 14:10:00,47.23,47.27,47.11,47.17,28742.0,45.6425,45.6812,45.5266,45.5846,28742.0
2022-06-23 14:20:00,47.18,47.45,47.11,47.44,32226.0,45.5942,45.8552,45.5266,45.8455,32226.0
2022-06-23 14:30:00,47.44,47.88,47.43,47.85,129086.0,45.8455,46.2707,45.8358,46.2417,129086.0
2022-06-23 14:40:00,47.86,47.86,47.67,47.72,49625.0,46.2514,46.2514,46.0678,46.1161,49625.0
2022-06-23 14:50:00,47.74,47.79,47.64,47.76,54291.0,46.1354,46.1837,46.0388,46.1547,54291.0
2022-06-23 15:00:00,47.76,47.9,47.61,47.84,69087.0,46.1547,46.29,46.0098,46.232,69087.0
2022-06-23 15:10:00,47.84,47.89,47.72,47.82,35693.0,46.232,46.2804,46.1161,46.2127,35693.0
2022-06-23 15:20:00,47.84,48.11,47.81,48.04,117800.0,46.232,46.493,46.203,46.4253,117800.0
2022-06-23 15:30:00,48.02,48.45,48.02,48.19,148644.0,46.406,46.8215,46.406,46.5703,148644.0
2022-06-23 15:40:00,48.2,48.54,48.14,48.53,136490.0,46.5799,46.9085,46.522,46.8988,136490.0
2022-06-23 15:50:00,48.55,48.63,48.29,48.53,230292.0,46.9182,46.9955,46.6669,46.8988,230292.0
2022-06-24 09:30:00,49.77,50.19,49.66,49.8,296508.0,48.0972,48.5031,47.9909,48.1262,296508.0
2022-06-24 09:40:00,49.82,50.37,49.77,50.37,198999.0,48.1455,48.677,48.0972,48.677,198999.0
2022-06-24 09:50:00,50.36,50.41,50.26,50.3,120000.0,48.6673,48.7157,48.5707,48.6094,120000.0
2022-06-24 10:00:00,50.37,51.45,50.32,51.38,321176.0,48.677,49.7207,48.6287,49.6531,321176.0
2022-06-24 10:10:00,51.38,51.44,51.1,51.34,135237.0,49.6531,49.711,49.3825,49.6144,135237.0
2022-06-24 10:20:00,51.36,51.47,51.21,51.24,68598.0,49.6337,49.74,49.4888,49.5178,68598.0
2022-06-24 10:30:00,51.27,51.34,51.07,51.13,59945.0,49.5468,49.6144,49.3535,49.4115,59945.0
2022-06-24 10:40:00,51.14,51.43,51.02,51.41,48792.0,49.4211,49.7014,49.3052,49.682,48792.0
2022-06-24 10:50:00,51.42,51.56,51.32,51.46,60957.0,49.6917,49.827,49.5951,49.7304,60957.0
2022-06-24 11:00:00,51.45,51.62,51.41,51.54,50245.0,49.7207,49.885,49.682,49.8077,50245.0
2022-06-24 11:10:00,51.56,51.57,51.29,51.4,52292.0,49.827,49.8367,49.5661,49.6724,52292.0
2022-06-24 11:20:00,51.38,51.63,51.38,51.61,37687.0,49.6531,49.8947,49.6531,49.8753,37687.0
2022-06-24 11:30:00,51.62,51.7,51.53,51.68,43252.0,49.885,49.9623,49.798,49.943,43252.0
2022-06-24 11:40:00,51.67,51.73,51.56,51.6,36343.0,49.9333,49.9913,49.827,49.8657,36343.0
2022-06-24 11:50:00,51.57,51.71,51.52,51.56,17850.0,49.8367,49.972,49.7884,49.827,17850.0
2022-06-24 12:00:00,51.55,51.67,51.52,51.6,14229.0,49.8173,49.9333,49.7884,49.8657,14229.0
2022-06-24 12:10:00,51.6,51.69,51.56,51.66,12811.0,49.8657,49.9526,49.827,49.9236,12811.0
2022-06-24 12:20:00,51.65,51.65,51.45,51.48,28954.0,49.914,49.914,49.7207,49.7497,28954.0
2022-06-24 12:30:00,51.48,51.53,51.43,51.47,32701.0,49.7497,49.798,49.7014,49.74,32701.0
2022-06-24 12:40:00,51.5,51.64,51.46,51.52,30252.0,49.769,49.9043,49.7304,49.7884,30252.0
2022-06-24 12:50:00,51.51,51.65,51.48,51.6,8721.0,49.7787,49.914,49.7497,49.8657,8721.0
2022-06-24 13:00:00,51.6,51.73,51.58,51.68,35266.0,49.8657,49.9913,49.8463,49.943,35266.0
2022-06-24 13:10:00,51.71,51.8,51.66,51.68,45153.0,49.972,50.0589,49.9236,49.943,45153.0
2022-06-24 13:20:00,51.65,51.68,51.6,51.66,35917.0,49.914,49.943,49.8657,49.9236,35917.0
2022-06-24 13:30:00,51.64,51.7,51.58,51.64,20906.0,49.9043,49.9623,49.8463,49.9043,20906.0
2022-06-24 13:40:00,51.64,51.78,51.63,51.69,13137.0,49.9043,50.0396,49.8947,49.9526,13137.0
2022-06-24 13:50:00,51.67,51.73,51.48,51.52,36726.0,49.9333,49.9913,49.7497,49.7884,36726.0
2022-06-24 14:00:00,51.54,51.62,51.45,51.52,38654.0,49.8077,49.885,49.7207,49.7884,38654.0
2022-06-24 14:10:00,51.52,51.62,51.52,51.53,19735.0,49.7884,49.885,49.7884,49.798,19735.0
2022-06-24 14:20:00,51.57,51.62,51.48,51.6,17500.0,49.8367,49.885,49.7497,49.8657,17500.0
2022-06-24 14:30:00,51.61,51.73,51.58,51.58,32000.0,49.8753,49.9913,49.8463,49.8463,32000.0
2022-06-24 14:40:00,51.59,51.75,51.57,51.75,14882.0,49.856,50.0106,49.8367,50.0106,14882.0
2022-06-24 14:50:00,51.76,51.84,51.71,51.84,37421.0,50.0203,50.0976,49.972,50.0976,37421.0
2022-06-24 15:00:00,51.83,51.86,51.78,51.83,21822.0,50.0879,50.1169,50.0396,50.0879,21822.0
2022-06-24 15:10:00,51.8,51.9,51.74,51.87,39569.0,50.0589,50.1556,50.001,50.1266,39569.0
2022-06-24 15:20:00,51.86,51.94,51.84,51.91,40603.0,50.1169,50.1942,50.0976,50.1652,40603.0
2022-06-24 15:30:00,51.92,51.98,51.83,51.98,60288.0,50.1749,50.2329,50.0879,50.2329,60288.0
2022-06-24 15:40:00,51.99,52.13,51.96,52.01,117220.0,50.2426,50.3778,50.2136,50.2619,117220.0
2022-06-24 15:50:00,52.03,52.47,51.97,52.47,140141.0,50.2812,50.7064,50.2232,50.7064,140141.0
2022-06-27 09:30:00,52.6,52.79,52.11,52.4,209650.0,50.8321,51.0157,50.3585,50.6388,209650.0
2022-06-27 09:40:00,52.4,52.47,51.84,51.99,91728.0,50.6388,50.7064,50.0976,50.2426,91728.0
2022-06-27 09:50:00,51.99,52.22,51.81,51.83,88076.0,50.2426,50.4648,50.0686,50.0879,88076.0
2022-06-27 10:00:00,51.85,52.47,51.84,52.14,109666.0,50.1073,50.7064,50.0976,50.3875,109666.0
2022-06-27 10:10:00,52.15,52.27,51.94,52.25,84505.0,50.3972,50.5131,50.1942,50.4938,84505.0
2022-06-27 10:20:00,52.29,52.46,52.01,52.02,64236.0,50.5325,50.6968,50.2619,50.2715,64236.0
2022-06-27 10:30:00,52.0,52.27,51.99,52.22,47290.0,50.2522,50.5131,50.2426,50.4648,47290.0
2022-06-27 10:40:00,52.23,52.57,52.17,52.55,45955.0,50.4745,50.8031,50.4165,50.7837,45955.0
2022-06-27 10:50:00,52.57,52.87,52.55,52.61,97066.0,50.8031,51.093,50.7837,50.8417,97066.0
2022-06-27 11:00:00,52.68,52.71,52.33,52.36,60130.0,50.9094,50.9384,50.5711,50.6001,60130.0
2022-06-27 11:10:00,52.33,52.62,52.26,52.6,42747.0,50.5711,50.8514,50.5035,50.8321,42747.0
2022-06-27 11:20:00,52.56,52.88,52.55,52.79,48747.0,50.7934,51.1026,50.7837,51.0157,48747.0
2022-06-27 11:30:00,52.76,52.79,52.51,52.61,60101.0,50.9867,51.0157,50.7451,50.8417,60101.0
2022-06-27 11:40:00,52.6,52.82,52.6,52.73,30245.0,50.8321,51.0447,50.8321,50.9577,30245.0
2022-06-27 11:50:00,52.71,52.79,52.58,52.76,24110.0,50.9384,51.0157,50.8127,50.9867,24110.0
2022-06-27 12:00:00,52.77,52.8,52.44,52.54,33233.0,50.9963,51.0253,50.6774,50.7741,33233.0
2022-06-27 12:10:00,52.51,52.6,52.39,52.6,15622.0,50.7451,50.8321,50.6291,50.8321,15622.0
2022-06-27 12:20:00,52.63,52.68,52.29,52.38,21722.0,50.861,50.9094,50.5325,50.6194,21722.0
2022-06-27 12:30:00,52.35,52.37,52.13,52.36,40049.0,50.5905,50.6098,50.3778,50.6001,40049.0
2022-06-27 12:40:00,52.33,52.52,52.31,52.44,23866.0,50.5711,50.7547,50.5518,50.6774,23866.0
2022-06-27 12:50:00,52.43,52.63,52.43,52.55,17079.0,50.6678,50.861,50.6678,50.7837,17079.0
2022-06-27 13:00:00,52.57,52.59,52.14,52.27,35681.0,50.8031,50.8224,50.3875,50.5131,35681.0
2022-06-27 13:10:00,52.3,52.51,52.3,52.45,32388.0,50.5421,50.7451,50.5421,50.6871,32388.0
2022-06-27 13:20:00,52.5,52.51,52.29,52.33,53298.0,50.7354,50.7451,50.5325,50.5711,53298.0
2022-06-27 13:30:00,52.3,52.33,52.15,52.21,13033.0,50.5421,50.5711,50.3972,50.4552,13033.0
2022-06-27 13:40:00,52.22,52.22,51.86,51.96,62272.0,50.4648,50.4648,50.1169,50.2136,62272.0
2022-06-27 13:50:00,51.99,52.08,51.95,51.99,21962.0,50.2426,50.3295,50.2039,50.2426,21962.0
2022-06-27 14:00:00,51.99,52.1,51.81,51.97,34123.0,50.2426,50.3489,50.0686,50.2232,34123.0
2022-06-27 14:10:00,51.99,52.28,51.91,52.28,20963.0,50.2426,50.5228,50.1652,50.5228,20963.0
2022-06-27 14:20:00,52.29,52.29,52.03,52.07,19116.0,50.5325,50.5325,50.2812,50.3199,19116.0
2022-06-27 14:30:00,52.06,52.34,52.0,52.3,61271.0,50.3102,50.5808,50.2522,50.5421,61271.0
2022-06-27 14:40:00,52.31,52.31,52.07,52.23,29803.0,50.5518,50.5518,50.3199,50.4745,29803.0
2022-06-27 14:50:00,52.22,52.22,52.07,52.1,15300.0,50.4648,50.4648,50.3199,50.3489,15300.0
2022-06-27 15:00:00,52.0,52.11,51.63,51.93,101685.0,50.2522,50.3585,49.8947,50.1846,101685.0
2022-06-27 15:10:00,51.9,52.25,51.9,52.21,37756.0,50.1556,50.4938,50.1556,50.4552,37756.0
2022-06-27 15:20:00,52.18,52.24,52.05,52.13,31911.0,50.4262,50.4842,50.3005,50.3778,31911.0
2022-06-27 15:30:00,52.04,52.08,51.76,51.85,45308.0,50.2909,50.3295,50.0203,50.1073,45308.0
2022-06-27 15:40:00,51.86,52.27,51.81,52.12,64060.0,50.1169,50.5131,50.0686,50.3682,64060.0
2022-06-27 15:50:00,52.11,52.12,51.69,52.11,146626.0,50.3585,50.3682,49.9526,50.3585,146626.0
2022-06-28 09:30:00,53.02,54.29,52.95,54.09,258138.0,51.2379,52.4652,51.1703,52.272,258138.0
2022-06-28 09:40:00,54.09,54.14,53.73,53.97,79742.0,52.272,52.3203,51.9241,52.156,79742.0
2022-06-28 09:50:00,53.97,53.98,53.56,53.64,75996.0,52.156,52.1657,51.7598,51.8371,75996.0
2022-06-28 10:00:00,53.62,53.76,52.93,52.98,93319.0,51.8178,51.9531,51.151,51.1993,93319.0
2022-06-28 10:10:00,52.99,53.21,52.96,52.98,59002.0,51.2089,51.4215,51.18,51.1993,59002.0
2022-06-28 10:20:00,52.94,53.03,52.72,52.76,58440.0,51.1606,51.2476,50.948,50.9867,58440.0
2022-06-28 10:30:00,52.75,52.77,52.47,52.56,52945.0,50.977,50.9963,50.7064,50.7934,52945.0
2022-06-28 10:40:00,52.53,52.63,52.24,52.37,51651.0,50.7644,50.861,50.4842,50.6098,51651.0
2022-06-28 10:50:00,52.39,52.61,52.26,52.61,42273.0,50.6291,50.8417,50.5035,50.8417,42273.0
2022-06-28 11:00:00,52.59,52.63,52.37,52.42,29134.0,50.8224,50.861,50.6098,50.6581,29134.0
2022-06-28 11:10:00,52.45,52.55,52.15,52.19,36967.0,50.6871,50.7837,50.3972,50.4358,36967.0
2022-06-28 11:20:00,52.19,52.2,51.49,51.54,49587.0,50.4358,50.4455,49.7594,49.8077,49587.0
2022-06-28 11:30:00,51.51,51.69,51.27,51.3,51655.0,49.7787,49.9526,49.5468,49.5757,51655.0
2022-06-28 11:40:00,51.31,51.37,51.12,51.3,44668.0,49.5854,49.6434,49.4018,49.5757,44668.0
2022-06-28 11:50:00,51.31,51.31,50.98,51.08,41130.0,49.5854,49.5854,49.2665,49.3631,41130.0
2022-06-28 12:00:00,51.06,51.1,50.83,51.07,49485.0,49.3438,49.3825,49.1215,49.3535,49485.0
2022-06-28 12:10:00,51.05,51.25,50.8,51.04,79649.0,49.3341,49.5274,49.0926,49.3245,79649.0
2022-06-28 12:20:00,50.99,51.25,50.99,51.24,37552.0,49.2762,49.5274,49.2762,49.5178,37552.0
2022-06-28 12:30:00,51.24,51.24,50.95,51.12,25875.0,49.5178,49.5178,49.2375,49.4018,25875.0
2022-06-28 12:40:00,51.14,51.38,51.13,51.21,53757.0,49.4211,49.6531,49.4115,49.4888,53757.0
2022-06-28 12:50:00,51.19,51.19,50.9,50.99,30300.0,49.4694,49.4694,49.1892,49.2762,30300.0
2022-06-28 13:00:00,51.0,51.03,50.52,50.52,58458.0,49.2858,49.3148,48.822,48.822,58458.0
2022-06-28 13:10:00,50.52,50.63,50.42,50.53,39126.0,48.822,48.9283,48.7253,48.8316,39126.0
2022-06-28 13:20:00,50.53,50.82,50.42,50.82,34399.0,48.8316,49.1119,48.7253,49.1119,34399.0
2022-06-28 13:30:00,50.8,50.84,50.46,50.54,44138.0,49.0926,49.1312,48.764,48.8413,44138.0
2022-06-28 13:40:00,50.49,50.72,50.48,50.62,26432.0,48.793,49.0152,48.7833,48.9186,26432.0
2022-06-28 13:50:00,50.62,50.72,50.55,50.63,18824.0,48.9186,49.0152,48.851,48.9283,18824.0
2022-06-28 14:00:00,50.61,50.87,50.35,50.38,25523.0,48.9089,49.1602,48.6577,48.6867,25523.0
2022-06-28 14:10:00,50.35,50.43,50.08,50.11,40066.0,48.6577,48.735,48.3968,48.4257,40066.0
2022-06-28 14:20:00,50.11,50.14,49.98,50.1,45433.0,48.4257,48.4547,48.3001,48.4161,45433.0
2022-06-28 14:30:00,50.04,50.04,49.74,49.75,47873.0,48.3581,48.3581,48.0682,48.0778,47873.0
2022-06-28 14:40:00,49.76,50.1,49.69,50.09,63764.0,48.0875,48.4161,48.0199,48.4064,63764.0
2022-06-28 14:50:00,50.1,50.1,49.89,49.91,37706.0,48.4161,48.4161,48.2131,48.2325,37706.0
2022-06-28 15:00:00,49.9,50.05,49.65,49.76,37634.0,48.2228,48.3678,47.9812,48.0875,37634.0
2022-06-28 15:10:00,49.78,49.88,49.66,49.88,47782.0,48.1068,48.2035,47.9909,48.2035,47782.0
2022-06-28 15:20:00,49.83,50.04,49.73,49.89,74300.0,48.1552,48.3581,48.0585,48.2131,74300.0
2022-06-28 15:30:00,49.83,49.98,49.76,49.96,54114.0,48.1552,48.3001,48.0875,48.2808,54114.0
2022-06-28 15:40:00,49.95,49.95,49.58,49.75,43955.0,48.2711,48.2711,47.9136,48.0778,43955.0
2022-06-28 15:50:00,49.74,49.85,49.56,49.66,150646.0,48.0682,48.1745,47.8942,47.9909,150646.0
2022-06-29 09:30:00,50.1,50.18,49.45,49.49,204025.0,48.4161,48.4934,47.7879,47.8266,204025.0
2022-06-29 09:40:00,49.48,49.86,49.36,49.81,268691.0,47.8169,48.1841,47.701,48.1358,268691.0
2022-06-29 09:50:00,49.82,50.65,49.8,50.27,275206.0,48.1455,48.9476,48.1262,48.5804,275206.0
2022-06-29 10:00:00,50.3,50.63,50.14,50.22,168916.0,48.6094,48.9283,48.4547,48.532,168916.0
2022-06-29 10:10:00,50.22,50.5,49.67,49.78,189040.0,48.532,48.8026,48.0005,48.1068,189040.0
2022-06-29 10:20:00,49.76,50.34,49.73,50.18,123066.0,48.0875,48.648,48.0585,48.4934,123066.0
2022-06-29 10:30:00,50.19,50.5,49.9,50.25,125314.0,48.5031,48.8026,48.2228,48.561,125314.0
2022-06-29 10:40:00,50.22,50.51,50.16,50.38,65748.0,48.532,48.8123,48.4741,48.6867,65748.0
2022-06-29 10:50:00,50.38,50.54,50.1,50.17,49821.0,48.6867,48.8413,48.4161,48.4837,49821.0
2022-06-29 11:00:00,50.15,50.19,49.9,50.02,49291.0,48.4644,48.5031,48.2228,48.3388,49291.0
2022-06-29 11:10:00,50.05,50.11,49.86,49.88,27667.0,48.3678,48.4257,48.1841,48.2035,27667.0
2022-06-29 11:20:00,49.87,49.88,49.57,49.79,61999.0,48.1938,48.2035,47.9039,48.1165,61999.0
2022-06-29 11:30:00,49.78,50.17,49.7,50.05,56414.0,48.1068,48.4837,48.0295,48.3678,56414.0
2022-06-29 11:40:00,50.04,50.14,49.8,49.95,47534.0,48.3581,48.4547,48.1262,48.2711,47534.0
2022-06-29 11:50:00,49.91,50.19,49.9,49.95,28491.0,48.2325,48.5031,48.2228,48.2711,28491.0
2022-06-29 12:00:00,49.99,50.06,49.74,49.75,31981.0,48.3098,48.3774,48.0682,48.0778,31981.0
2022-06-29 12:10:00,49.77,49.8,49.55,49.66,40267.0,48.0972,48.1262,47.8846,47.9909,40267.0
2022-06-29 12:20:00,49.73,49.82,49.37,49.41,43846.0,48.0585,48.1455,47.7106,47.7493,43846.0
2022-06-29 12:30:00,49.43,49.85,49.41,49.75,59254.0,47.7686,48.1745,47.7493,48.0778,59254.0
2022-06-29 12:40:00,49.74,49.87,49.64,49.69,33913.0,48.0682,48.1938,47.9715,48.0199,33913.0
2022-06-29 12:50:00,49.67,49.78,49.56,49.74,30189.0,48.0005,48.1068,47.8942,48.0682,30189.0
2022-06-29 13:00:00,49.73,49.96,49.66,49.96,33591.0,48.0585,48.2808,47.9909,48.2808,33591.0
2022-06-29 13:10:00,49.98,50.04,49.5,49.56,21252.0,48.3001,48.3581,47.8362,47.8942,21252.0
2022-06-29 13:20:00,49.5,49.82,49.47,49.75,41962.0,47.8362,48.1455,47.8073,48.0778,41962.0
2022-06-29 13:30:00,49.74,49.93,49.6,49.93,26533.0,48.0682,48.2518,47.9329,48.2518,26533.0
2022-06-29 13:40:00,49.9,50.09,49.86,49.99,40040.0,48.2228,48.4064,48.1841,48.3098,40040.0
2022-06-29 13:50:00,49.99,50.29,49.99,50.27,48174.0,48.3098,48.5997,48.3098,48.5804,48174.0
2022-06-29 14:00:00,50.25,50.56,50.25,50.46,83673.0,48.561,48.8606,48.561,48.764,83673.0
2022-06-29 14:10:00,50.46,50.59,50.41,50.45,35898.0,48.764,48.8896,48.7157,48.7543,35898.0
2022-06-29 14:20:00,50.45,50.51,50.26,50.5,61144.0,48.7543,48.8123,48.5707,48.8026,61144.0
2022-06-29 14:30:00,50.5,50.52,50.18,50.19,25920.0,48.8026,48.822,48.4934,48.5031,25920.0
2022-06-29 14:40:00,50.18,50.21,49.88,49.92,23428.0,48.4934,48.5224,48.2035,48.2421,23428.0
2022-06-29 14:50:00,49.9,50.07,49.9,49.97,20128.0,48.2228,48.3871,48.2228,48.2904,20128.0
2022-06-29 15:00:00,49.94,50.09,49.75,50.09,52287.0,48.2615,48.4064,48.0778,48.4064,52287.0
2022-06-29 15:10:00,50.05,50.22,49.86,50.05,91491.0,48.3678,48.532,48.1841,48.3678,91491.0
2022-06-29 15:20:00,50.05,50.37,50.02,50.37,59091.0,48.3678,48.677,48.3388,48.677,59091.0
2022-06-29 15:30:00,50.36,50.36,49.86,49.93,77886.0,48.6673,48.6673,48.1841,48.2518,77886.0
2022-06-29 15:40:00,49.89,49.99,49.78,49.86,25518.0,48.2131,48.3098,48.1068,48.1841,25518.0
2022-06-29 15:50:00,49.9,50.19,49.7,49.97,133726.0,48.2228,48.5031,48.0295,48.2904,133726.0
2022-06-30 09:30:00,48.35,48.52,47.48,47.5,285337.0,46.7249,46.8892,45.8841,45.9035,285337.0
2022-06-30 09:40:00,47.47,47.78,47.35,47.6,222360.0,45.8745,46.1741,45.7585,46.0001,222360.0
2022-06-30 09:50:00,47.61,47.62,47.14,47.25,159796.0,46.0098,46.0194,45.5556,45.6619,159796.0
2022-06-30 10:00:00,47.25,47.43,47.11,47.37,203342.0,45.6619,45.8358,45.5266,45.7778,203342.0
2022-06-30 10:10:00,47.35,47.73,47.3,47.57,203649.0,45.7585,46.1257,45.7102,45.9711,203649.0
2022-06-30 10:20:00,47.56,47.69,47.41,47.59,84145.0,45.9615,46.0871,45.8165,45.9904,84145.0
2022-06-30 10:30:00,47.58,48.04,47.54,47.81,151733.0,45.9808,46.4253,45.9421,46.203,151733.0
2022-06-30 10:40:00,47.79,47.84,47.66,47.8,67353.0,46.1837,46.232,46.0581,46.1934,67353.0
2022-06-30 10:50:00,47.8,48.34,47.78,48.27,99657.0,46.1934,46.7152,46.1741,46.6476,99657.0
2022-06-30 11:00:00,48.23,48.45,48.0,48.42,91747.0,46.6089,46.8215,46.3867,46.7925,91747.0
2022-06-30 11:10:00,48.44,48.46,48.16,48.17,77210.0,46.8119,46.8312,46.5413,46.5509,77210.0
2022-06-30 11:20:00,48.17,48.82,48.17,48.64,195282.0,46.5509,47.1791,46.5509,47.0052,195282.0
2022-06-30 11:30:00,48.65,48.71,48.39,48.6,136593.0,47.0148,47.0728,46.7636,46.9665,136593.0
2022-06-30 11:40:00,48.59,48.91,48.56,48.82,104835.0,46.9568,47.2661,46.9278,47.1791,104835.0
2022-06-30 11:50:00,48.8,48.93,48.71,48.89,74637.0,47.1598,47.2854,47.0728,47.2467,74637.0
2022-06-30 12:00:00,48.9,48.95,48.57,48.59,87222.0,47.2564,47.3047,46.9375,46.9568,87222.0
2022-06-30 12:10:00,48.57,48.87,48.53,48.84,97586.0,46.9375,47.2274,46.8988,47.1984,97586.0
2022-06-30 12:20:00,48.81,49.54,48.8,49.54,153602.0,47.1694,47.8749,47.1598,47.8749,153602.0
2022-06-30 12:30:00,49.55,49.8,49.35,49.42,102185.0,47.8846,48.1262,47.6913,47.7589,102185.0
2022-06-30 12:40:00,49.42,49.57,49.32,49.34,72348.0,47.7589,47.9039,47.6623,47.6816,72348.0
2022-06-30 12:50:00,49.36,49.5,49.26,49.41,52506.0,47.701,47.8362,47.6043,47.7493,52506.0
2022-06-30 13:00:00,49.43,49.58,49.21,49.22,52377.0,47.7686,47.9136,47.556,47.5657,52377.0
2022-06-30 13:10:00,49.24,49.24,48.79,48.89,67441.0,47.585,47.585,47.1501,47.2467,67441.0
2022-06-30 13:20:00,48.9,49.23,48.85,49.2,51651.0,47.2564,47.5753,47.2081,47.5463,51651.0
2022-06-30 13:30:00,49.19,49.4,49.19,49.36,34013.0,47.5367,47.7396,47.5367,47.701,34013.0
2022-06-30 13:40:00,49.4,49.54,49.1,49.49,65714.0,47.7396,47.8749,47.4497,47.8266,65714.0
2022-06-30 13:50:00,49.48,49.77,49.45,49.55,75449.0,47.8169,48.0972,47.7879,47.8846,75449.0
2022-06-30 14:00:00,49.58,49.62,49.28,49.31,64301.0,47.9136,47.9522,47.6236,47.6526,64301.0
2022-06-30 14:10:00,49.29,49.45,49.13,49.37,56911.0,47.6333,47.7879,47.4787,47.7106,56911.0
2022-06-30 14:20:00,49.35,49.41,48.86,49.17,93102.0,47.6913,47.7493,47.2178,47.5173,93102.0
2022-06-30 14:30:00,49.14,49.26,49.03,49.16,31529.0,47.4883,47.6043,47.382,47.5077,31529.0
2022-06-30 14:40:00,49.13,49.13,48.63,48.76,45178.0,47.4787,47.4787,46.9955,47.1211,45178.0
2022-06-30 14:50:00,48.76,48.77,48.49,48.63,48257.0,47.1211,47.1308,46.8602,46.9955,48257.0
2022-06-30 15:00:00,48.64,48.75,48.15,48.18,97469.0,47.0052,47.1115,46.5316,46.5606,97469.0
2022-06-30 15:10:00,48.15,48.3,47.96,48.04,68861.0,46.5316,46.6766,46.348,46.4253,68861.0
2022-06-30 15:20:00,48.05,48.77,48.04,48.77,88329.0,46.435,47.1308,46.4253,47.1308,88329.0
2022-06-30 15:30:00,48.76,49.22,48.69,48.91,124033.0,47.1211,47.5657,47.0535,47.2661,124033.0
2022-06-30 15:40:00,48.89,49.1,48.47,48.78,107061.0,47.2467,47.4497,46.8409,47.1404,107061.0
2022-06-30 15:50:00,48.76,49.08,48.21,48.88,320659.0,47.1211,47.4304,46.5896,47.2371,320659.0
2022-07-01 09:30:00,48.61,48.84,48.38,48.6,272099.0,46.9762,47.1984,46.7539,46.9665,272099.0
2022-07-01 09:40:00,48.6,49.6,48.6,49.42,255315.0,46.9665,47.9329,46.9665,47.7589,255315.0
2022-07-01 09:50:00,49.4,49.56,49.26,49.28,162674.0,47.7396,47.8942,47.6043,47.6236,162674.0
2022-07-01 10:00:00,49.24,49.69,48.64,48.8,328115.0,47.585,48.0199,47.0052,47.1598,328115.0
2022-07-01 10:10:00,48.8,48.88,47.82,48.1,178864.0,47.1598,47.2371,46.2127,46.4833,178864.0
2022-07-01 10:20:00,48.02,48.09,47.72,47.77,139757.0,46.406,46.4736,46.1161,46.1644,139757.0
2022-07-01 10:30:00,47.78,47.82,47.38,47.49,127246.0,46.1741,46.2127,45.7875,45.8938,127246.0
2022-07-01 10:40:00,47.47,48.04,47.41,47.91,136380.0,45.8745,46.4253,45.8165,46.2997,136380.0
2022-07-01 10:50:00,47.92,48.19,47.61,47.96,122421.0,46.3094,46.5703,46.0098,46.348,122421.0
2022-07-01 11:00:00,47.93,48.37,47.73,48.3,104092.0,46.319,46.7442,46.1257,46.6766,104092.0
2022-07-01 11:10:00,48.3,48.72,48.14,48.5,105123.0,46.6766,47.0825,46.522,46.8699,105123.0
2022-07-01 11:20:00,48.51,48.63,48.2,48.3,55315.0,46.8795,46.9955,46.5799,46.6766,55315.0
2022-07-01 11:30:00,48.31,48.58,48.29,48.44,56429.0,46.6862,46.9472,46.6669,46.8119,56429.0
2022-07-01 11:40:00,48.46,48.64,48.41,48.52,44810.0,46.8312,47.0052,46.7829,46.8892,44810.0
2022-07-01 11:50:00,48.48,48.48,47.86,47.98,56937.0,46.8505,46.8505,46.2514,46.3673,56937.0
2022-07-01 12:00:00,47.98,48.2,47.9,48.15,32262.0,46.3673,46.5799,46.29,46.5316,32262.0
2022-07-01 12:10:00,48.13,48.54,48.0,48.47,40324.0,46.5123,46.9085,46.3867,46.8409,40324.0
2022-07-01 12:20:00,48.44,48.62,48.41,48.51,49488.0,46.8119,46.9858,46.7829,46.8795,49488.0
2022-07-01 12:30:00,48.57,48.68,48.33,48.33,30845.0,46.9375,47.0438,46.7056,46.7056,30845.0
2022-07-01 12:40:00,48.33,48.44,48.27,48.4,42599.0,46.7056,46.8119,46.6476,46.7732,42599.0
2022-07-01 12:50:00,48.45,48.64,48.29,48.3,36177.0,46.8215,47.0052,46.6669,46.6766,36177.0
2022-07-01 13:00:00,48.28,48.44,48.24,48.39,42688.0,46.6573,46.8119,46.6186,46.7636,42688.0
2022-07-01 13:10:00,48.37,48.6,48.34,48.56,49383.0,46.7442,46.9665,46.7152,46.9278,49383.0
2022-07-01 13:20:00,48.54,48.79,48.44,48.77,65667.0,46.9085,47.1501,46.8119,47.1308,65667.0
2022-07-01 13:30:00,48.78,49.13,48.74,49.0,142691.0,47.1404,47.4787,47.1018,47.3531,142691.0
2022-07-01 13:40:00,49.04,49.32,48.98,49.32,112881.0,47.3917,47.6623,47.3337,47.6623,112881.0
2022-07-01 13:50:00,49.29,49.35,49.21,49.28,76844.0,47.6333,47.6913,47.556,47.6236,76844.0
2022-07-01 14:00:00,49.32,49.37,49.08,49.15,87907.0,47.6623,47.7106,47.4304,47.498,87907.0
2022-07-01 14:10:00,49.14,49.45,48.99,49.44,45034.0,47.4883,47.7879,47.3434,47.7783,45034.0
2022-07-01 14:20:00,49.44,49.77,49.39,49.57,114990.0,47.7783,48.0972,47.7299,47.9039,114990.0
2022-07-01 14:30:00,49.59,49.87,49.59,49.85,142971.0,47.9232,48.1938,47.9232,48.1745,142971.0
2022-07-01 14:40:00,49.85,50.02,49.77,49.99,52144.0,48.1745,48.3388,48.0972,48.3098,52144.0
2022-07-01 14:50:00,49.99,50.04,49.71,49.9,105841.0,48.3098,48.3581,48.0392,48.2228,105841.0
2022-07-01 15:00:00,49.93,49.97,49.6,49.97,99917.0,48.2518,48.2904,47.9329,48.2904,99917.0
2022-07-01 15:10:00,49.96,50.17,49.92,50.01,87149.0,48.2808,48.4837,48.2421,48.3291,87149.0
2022-07-01 15:20:00,50.03,50.08,49.87,50.0,77837.0,48.3484,48.3968,48.1938,48.3194,77837.0
2022-07-01 15:30:00,50.0,50.36,50.0,50.34,109938.0,48.3194,48.6673,48.3194,48.648,109938.0
2022-07-01 15:40:00,50.36,50.51,50.25,50.39,109694.0,48.6673,48.8123,48.561,48.6963,109694.0
2022-07-01 15:50:00,50.41,50.47,49.98,50.3,216617.0,48.7157,48.7736,48.3001,48.6094,216617.0
2022-07-05 09:30:00,48.22,48.34,47.59,47.6,251676.0,46.5993,46.7152,45.9904,46.0001,251676.0
2022-07-05 09:40:00,47.6,47.84,47.37,47.62,304403.0,46.0001,46.232,45.7778,46.0194,304403.0
2022-07-05 09:50:00,47.64,47.66,47.32,47.41,172156.0,46.0388,46.0581,45.7295,45.8165,172156.0
2022-07-05 10:00:00,47.34,47.56,47.17,47.41,181846.0,45.7488,45.9615,45.5846,45.8165,181846.0
2022-07-05 10:10:00,47.39,47.76,47.23,47.36,227382.0,45.7972,46.1547,45.6425,45.7682,227382.0
2022-07-05 10:20:00,47.32,47.45,47.17,47.33,188702.0,45.7295,45.8552,45.5846,45.7392,188702.0
2022-07-05 10:30:00,47.32,47.81,47.18,47.68,219529.0,45.7295,46.203,45.5942,46.0774,219529.0
2022-07-05 10:40:00,47.65,47.68,46.85,47.08,198133.0,46.0484,46.0774,45.2753,45.4976,198133.0
2022-07-05 10:50:00,47.09,47.09,46.83,47.01,167099.0,45.5073,45.5073,45.256,45.4299,167099.0
2022-07-05 11:00:00,47.02,47.06,46.74,47.03,192770.0,45.4396,45.4783,45.169,45.4493,192770.0
2022-07-05 11:10:00,47.03,47.2,46.85,47.12,88041.0,45.4493,45.6136,45.2753,45.5362,88041.0
2022-07-05 11:20:00,47.14,47.22,46.9,47.07,79427.0,45.5556,45.6329,45.3236,45.4879,79427.0
2022-07-05 11:30:00,47.07,47.29,46.94,47.07,97746.0,45.4879,45.7005,45.3623,45.4879,97746.0
2022-07-05 11:40:00,47.08,47.64,47.08,47.57,160209.0,45.4976,46.0388,45.4976,45.9711,160209.0
2022-07-05 11:50:00,47.56,47.7,47.44,47.48,81673.0,45.9615,46.0967,45.8455,45.8841,81673.0
2022-07-05 12:00:00,47.5,47.7,47.4,47.67,92473.0,45.9035,46.0967,45.8068,46.0678,92473.0
2022-07-05 12:10:00,47.68,47.84,47.41,47.65,97064.0,46.0774,46.232,45.8165,46.0484,97064.0
2022-07-05 12:20:00,47.66,48.12,47.52,47.89,169971.0,46.0581,46.5026,45.9228,46.2804,169971.0
2022-07-05 12:30:00,47.9,48.01,47.8,47.92,52810.0,46.29,46.3963,46.1934,46.3094,52810.0
2022-07-05 12:40:00,47.9,47.95,47.49,47.51,50459.0,46.29,46.3383,45.8938,45.9131,50459.0
2022-07-05 12:50:00,47.5,47.56,47.41,47.48,75261.0,45.9035,45.9615,45.8165,45.8841,75261.0
2022-07-05 13:00:00,47.48,47.76,47.44,47.65,71608.0,45.8841,46.1547,45.8455,46.0484,71608.0
2022-07-05 13:10:00,47.65,48.04,47.64,48.04,111533.0,46.0484,46.4253,46.0388,46.4253,111533.0
2022-07-05 13:20:00,48.0,48.1,47.87,47.9,62835.0,46.3867,46.4833,46.261,46.29,62835.0
2022-07-05 13:30:00,47.9,48.14,47.79,48.09,85229.0,46.29,46.522,46.1837,46.4736,85229.0
2022-07-05 13:40:00,48.1,48.21,47.75,47.98,94897.0,46.4833,46.5896,46.1451,46.3673,94897.0
2022-07-05 13:50:00,47.98,48.03,47.92,48.0,43174.0,46.3673,46.4157,46.3094,46.3867,43174.0
2022-07-05 14:00:00,48.02,48.26,47.93,48.16,76750.0,46.406,46.6379,46.319,46.5413,76750.0
2022-07-05 14:10:00,48.21,48.33,48.05,48.32,87675.0,46.5896,46.7056,46.435,46.6959,87675.0
2022-07-05 14:20:00,48.33,48.63,48.2,48.6,59979.0,46.7056,46.9955,46.5799,46.9665,59979.0
2022-07-05 14:30:00,48.62,49.09,48.61,49.07,221700.0,46.9858,47.44,46.9762,47.4207,221700.0
2022-07-05 14:40:00,49.06,49.12,48.83,48.9,115318.0,47.411,47.469,47.1888,47.2564,115318.0
2022-07-05 14:50:00,48.92,49.02,48.84,48.91,75695.0,47.2757,47.3724,47.1984,47.2661,75695.0
2022-07-05 15:00:00,48.91,49.23,48.69,49.23,144678.0,47.2661,47.5753,47.0535,47.5753,144678.0
2022-07-05 15:10:00,49.22,49.33,48.92,48.97,94656.0,47.5657,47.672,47.2757,47.3241,94656.0
2022-07-05 15:20:00,49.0,49.58,48.99,49.5,159887.0,47.3531,47.9136,47.3434,47.8362,159887.0
2022-07-05 15:30:00,49.5,49.58,49.28,49.41,119013.0,47.8362,47.9136,47.6236,47.7493,119013.0
2022-07-05 15:40:00,49.44,49.67,49.38,49.67,169472.0,47.7783,48.0005,47.7203,48.0005,169472.0
2022-07-05 15:50:00,49.66,49.73,49.33,49.73,202333.0,47.9909,48.0585,47.672,48.0585,202333.0
2022-07-06 09:30:00,49.84,50.23,49.67,49.75,255660.0,48.1648,48.5417,48.0005,48.0778,255660.0
2022-07-06 09:40:00,49.76,50.0,49.57,49.74,206251.0,48.0875,48.3194,47.9039,48.0682,206251.0
2022-07-06 09:50:00,49.74,49.88,49.48,49.73,142861.0,48.0682,48.2035,47.8169,48.0585,142861.0
2022-07-06 10:00:00,49.69,50.31,49.4,50.15,222209.0,48.0199,48.619,47.7396,48.4644,222209.0
2022-07-06 10:10:00,50.16,50.16,49.28,49.46,113859.0,48.4741,48.4741,47.6236,47.7976,113859.0
2022-07-06 10:20:00,49.48,50.0,49.43,49.89,71537.0,47.8169,48.3194,47.7686,48.2131,71537.0
2022-07-06 10:30:00,49.92,49.99,49.58,49.66,62879.0,48.2421,48.3098,47.9136,47.9909,62879.0
2022-07-06 10:40:00,49.65,49.8,49.39,49.41,49189.0,47.9812,48.1262,47.7299,47.7493,49189.0
2022-07-06 10:50:00,49.36,49.62,49.33,49.56,44905.0,47.701,47.9522,47.672,47.8942,44905.0
2022-07-06 11:00:00,49.57,49.58,49.14,49.23,80255.0,47.9039,47.9136,47.4883,47.5753,80255.0
2022-07-06 11:10:00,49.19,49.46,49.11,49.38,51456.0,47.5367,47.7976,47.4594,47.7203,51456.0
2022-07-06 11:20:00,49.37,49.44,49.17,49.25,44070.0,47.7106,47.7783,47.5173,47.5946,44070.0
2022-07-06 11:30:00,49.23,49.27,48.97,49.25,48791.0,47.5753,47.614,47.3241,47.5946,48791.0
2022-07-06 11:40:00,49.23,49.23,48.88,49.08,63214.0,47.5753,47.5753,47.2371,47.4304,63214.0
2022-07-06 11:50:00,49.03,49.26,49.0,49.22,43267.0,47.382,47.6043,47.3531,47.5657,43267.0
2022-07-06 12:00:00,49.23,49.24,48.85,48.9,70427.0,47.5753,47.585,47.2081,47.2564,70427.0
2022-07-06 12:10:00,48.91,49.18,48.89,49.03,84051.0,47.2661,47.527,47.2467,47.382,84051.0
2022-07-06 12:20:00,49.03,49.11,48.91,49.0,85524.0,47.382,47.4594,47.2661,47.3531,85524.0
2022-07-06 12:30:00,49.01,49.16,48.93,49.01,39850.0,47.3627,47.5077,47.2854,47.3627,39850.0
2022-07-06 12:40:00,49.03,49.17,48.98,49.1,19094.0,47.382,47.5173,47.3337,47.4497,19094.0
2022-07-06 12:50:00,49.1,49.22,48.99,49.17,27292.0,47.4497,47.5657,47.3434,47.5173,27292.0
2022-07-06 13:00:00,49.18,49.54,49.18,49.51,47676.0,47.527,47.8749,47.527,47.8459,47676.0
2022-07-06 13:10:00,49.5,49.5,49.32,49.42,63668.0,47.8362,47.8362,47.6623,47.7589,63668.0
2022-07-06 13:20:00,49.4,49.41,49.17,49.22,31207.0,47.7396,47.7493,47.5173,47.5657,31207.0
2022-07-06 13:30:00,49.2,49.31,49.15,49.24,23407.0,47.5463,47.6526,47.498,47.585,23407.0
2022-07-06 13:40:00,49.29,49.38,49.2,49.38,44824.0,47.6333,47.7203,47.5463,47.7203,44824.0
2022-07-06 13:50:00,49.37,49.52,49.36,49.46,20965.0,47.7106,47.8556,47.701,47.7976,20965.0
2022-07-06 14:00:00,49.43,49.9,49.16,49.57,155006.0,47.7686,48.2228,47.5077,47.9039,155006.0
2022-07-06 14:10:00,49.59,49.6,49.09,49.22,117497.0,47.9232,47.9329,47.44,47.5657,117497.0
2022-07-06 14:20:00,49.22,50.01,49.2,50.01,84407.0,47.5657,48.3291,47.5463,48.3291,84407.0
2022-07-06 14:30:00,50.02,50.54,49.94,50.37,212832.0,48.3388,48.8413,48.2615,48.677,212832.0
2022-07-06 14:40:00,50.41,50.74,50.32,50.36,171506.0,48.7157,49.0346,48.6287,48.6673,171506.0
2022-07-06 14:50:00,50.35,50.47,50.27,50.44,48352.0,48.6577,48.7736,48.5804,48.7447,48352.0
2022-07-06 15:00:00,50.47,50.47,50.11,50.37,56342.0,48.7736,48.7736,48.4257,48.677,56342.0
2022-07-06 15:10:00,50.35,50.61,50.35,50.55,94645.0,48.6577,48.9089,48.6577,48.851,94645.0
2022-07-06 15:20:00,50.53,50.74,50.53,50.74,64981.0,48.8316,49.0346,48.8316,49.0346,64981.0
2022-07-06 15:30:00,50.72,50.94,50.62,50.66,106524.0,49.0152,49.2278,48.9186,48.9573,106524.0
2022-07-06 15:40:00,50.64,50.65,50.32,50.39,112120.0,48.9379,48.9476,48.6287,48.6963,112120.0
2022-07-06 15:50:00,50.44,50.45,49.79,50.05,146701.0,48.7447,48.7543,48.1165,48.3678,146701.0
2022-07-07 09:30:00,51.0,51.36,50.94,51.15,173635.0,49.2858,49.6337,49.2278,49.4308,173635.0
2022-07-07 09:40:00,51.15,51.48,51.05,51.42,110083.0,49.4308,49.7497,49.3341,49.6917,110083.0
2022-07-07 09:50:00,51.47,51.47,51.13,51.3,79676.0,49.74,49.74,49.4115,49.5757,79676.0
2022-07-07 10:00:00,51.28,51.29,50.64,50.75,99486.0,49.5564,49.5661,48.9379,49.0442,99486.0
2022-07-07 10:10:00,50.77,50.9,50.63,50.66,85157.0,49.0636,49.1892,48.9283,48.9573,85157.0
2022-07-07 10:20:00,50.63,50.92,50.57,50.9,64918.0,48.9283,49.2085,48.8703,49.1892,64918.0
2022-07-07 10:30:00,50.91,51.19,50.91,51.02,79098.0,49.1989,49.4694,49.1989,49.3052,79098.0
2022-07-07 10:40:00,51.04,51.17,50.84,51.16,62220.0,49.3245,49.4501,49.1312,49.4405,62220.0
2022-07-07 10:50:00,51.15,51.4,51.12,51.26,57392.0,49.4308,49.6724,49.4018,49.5371,57392.0
2022-07-07 11:00:00,51.27,51.5,51.24,51.36,50525.0,49.5468,49.769,49.5178,49.6337,50525.0
2022-07-07 11:10:00,51.35,51.4,51.29,51.3,37933.0,49.6241,49.6724,49.5661,49.5757,37933.0
2022-07-07 11:20:00,51.3,51.33,51.12,51.14,67034.0,49.5757,49.6047,49.4018,49.4211,67034.0
2022-07-07 11:30:00,51.13,51.24,51.07,51.17,32900.0,49.4115,49.5178,49.3535,49.4501,32900.0
2022-07-07 11:40:00,51.16,51.3,51.15,51.28,22740.0,49.4405,49.5757,49.4308,49.5564,22740.0
2022-07-07 11:50:00,51.3,51.34,51.15,51.24,33415.0,49.5757,49.6144,49.4308,49.5178,33415.0
2022-07-07 12:00:00,51.28,51.46,51.26,51.32,27272.0,49.5564,49.7304,49.5371,49.5951,27272.0
2022-07-07 12:10:00,51.34,51.44,51.27,51.44,38887.0,49.6144,49.711,49.5468,49.711,38887.0
2022-07-07 12:20:00,51.41,51.46,51.36,51.41,46038.0,49.682,49.7304,49.6337,49.682,46038.0
2022-07-07 12:30:00,51.4,51.54,51.35,51.45,54492.0,49.6724,49.8077,49.6241,49.7207,54492.0
2022-07-07 12:40:00,51.45,51.51,51.32,51.32,46275.0,49.7207,49.7787,49.5951,49.5951,46275.0
2022-07-07 12:50:00,51.31,51.35,51.19,51.32,52676.0,49.5854,49.6241,49.4694,49.5951,52676.0
2022-07-07 13:00:00,51.3,51.34,51.08,51.21,26504.0,49.5757,49.6144,49.3631,49.4888,26504.0
2022-07-07 13:10:00,51.21,51.21,51.01,51.1,23135.0,49.4888,49.4888,49.2955,49.3825,23135.0
2022-07-07 13:20:00,51.11,51.14,50.98,51.0,37361.0,49.3921,49.4211,49.2665,49.2858,37361.0
2022-07-07 13:30:00,51.01,51.22,50.97,51.21,60720.0,49.2955,49.4984,49.2568,49.4888,60720.0
2022-07-07 13:40:00,51.21,51.34,51.2,51.28,34845.0,49.4888,49.6144,49.4791,49.5564,34845.0
2022-07-07 13:50:00,51.28,51.39,51.26,51.38,19226.0,49.5564,49.6627,49.5371,49.6531,19226.0
2022-07-07 14:00:00,51.38,51.49,51.35,51.45,65135.0,49.6531,49.7594,49.6241,49.7207,65135.0
2022-07-07 14:10:00,51.42,51.47,51.4,51.47,54689.0,49.6917,49.74,49.6724,49.74,54689.0
2022-07-07 14:20:00,51.47,51.6,51.46,51.59,58467.0,49.74,49.8657,49.7304,49.856,58467.0
2022-07-07 14:30:00,51.59,51.59,51.34,51.48,79083.0,49.856,49.856,49.6144,49.7497,79083.0
2022-07-07 14:40:00,51.48,51.52,51.37,51.5,41969.0,49.7497,49.7884,49.6434,49.769,41969.0
2022-07-07 14:50:00,51.51,51.6,51.43,51.58,32352.0,49.7787,49.8657,49.7014,49.8463,32352.0
2022-07-07 15:00:00,51.61,51.73,51.55,51.7,68642.0,49.8753,49.9913,49.8173,49.9623,68642.0
2022-07-07 15:10:00,51.7,51.89,51.67,51.86,65560.0,49.9623,50.1459,49.9333,50.1169,65560.0
2022-07-07 15:20:00,51.88,51.89,51.65,51.66,61001.0,50.1363,50.1459,49.914,49.9236,61001.0
2022-07-07 15:30:00,51.64,51.83,51.51,51.54,129495.0,49.9043,50.0879,49.7787,49.8077,129495.0
2022-07-07 15:40:00,51.51,51.73,51.51,51.67,67079.0,49.7787,49.9913,49.7787,49.9333,67079.0
2022-07-07 15:50:00,51.69,51.83,51.56,51.7,149003.0,49.9526,50.0879,49.827,49.9623,149003.0
2022-07-08 09:30:00,51.47,51.67,51.23,51.63,129367.0,49.74,49.9333,49.5081,49.8947,129367.0
2022-07-08 09:40:00,51.61,51.8,51.23,51.28,161358.0,49.8753,50.0589,49.5081,49.5564,161358.0
2022-07-08 09:50:00,51.24,51.27,50.91,51.03,137455.0,49.5178,49.5468,49.1989,49.3148,137455.0
2022-07-08 10:00:00,51.04,51.11,50.84,51.1,128414.0,49.3245,49.3921,49.1312,49.3825,128414.0
2022-07-08 10:10:00,51.05,51.37,50.98,51.32,100590.0,49.3341,49.6434,49.2665,49.5951,100590.0
2022-07-08 10:20:00,51.32,52.04,51.22,51.98,145771.0,49.5951,50.2909,49.4984,50.2329,145771.0
2022-07-08 10:30:00,51.99,52.19,51.94,52.07,70857.0,50.2426,50.4358,50.1942,50.3199,70857.0
2022-07-08 10:40:00,52.08,52.13,51.95,52.07,61118.0,50.3295,50.3778,50.2039,50.3199,61118.0
2022-07-08 10:50:00,52.09,52.09,51.79,52.07,126274.0,50.3392,50.3392,50.0493,50.3199,126274.0
2022-07-08 11:00:00,52.09,52.29,51.98,52.28,93537.0,50.3392,50.5325,50.2329,50.5228,93537.0
2022-07-08 11:10:00,52.27,52.31,51.95,51.96,91132.0,50.5131,50.5518,50.2039,50.2136,91132.0
2022-07-08 11:20:00,51.96,52.33,51.96,52.21,63228.0,50.2136,50.5711,50.2136,50.4552,63228.0
2022-07-08 11:30:00,52.17,52.28,52.01,52.07,55442.0,50.4165,50.5228,50.2619,50.3199,55442.0
2022-07-08 11:40:00,52.09,52.12,51.75,51.85,75691.0,50.3392,50.3682,50.0106,50.1073,75691.0
2022-07-08 11:50:00,51.83,52.04,51.8,52.03,60472.0,50.0879,50.2909,50.0589,50.2812,60472.0
2022-07-08 12:00:00,52.06,52.06,51.71,51.77,34883.0,50.3102,50.3102,49.972,50.0299,34883.0
2022-07-08 12:10:00,51.76,51.88,51.71,51.87,32578.0,50.0203,50.1363,49.972,50.1266,32578.0
2022-07-08 12:20:00,51.88,51.93,51.54,51.56,58419.0,50.1363,50.1846,49.8077,49.827,58419.0
2022-07-08 12:30:00,51.58,51.61,51.37,51.38,56116.0,49.8463,49.8753,49.6434,49.6531,56116.0
2022-07-08 12:40:00,51.36,51.49,51.25,51.48,37813.0,49.6337,49.7594,49.5274,49.7497,37813.0
2022-07-08 12:50:00,51.47,51.49,51.19,51.21,48878.0,49.74,49.7594,49.4694,49.4888,48878.0
2022-07-08 13:00:00,51.21,51.34,51.03,51.33,52043.0,49.4888,49.6144,49.3148,49.6047,52043.0
2022-07-08 13:10:00,51.35,51.44,51.22,51.3,31167.0,49.6241,49.711,49.4984,49.5757,31167.0
2022-07-08 13:20:00,51.29,51.49,51.23,51.48,32110.0,49.5661,49.7594,49.5081,49.7497,32110.0
2022-07-08 13:30:00,51.47,51.52,51.37,51.47,36949.0,49.74,49.7884,49.6434,49.74,36949.0
2022-07-08 13:40:00,51.49,51.68,51.45,51.68,42894.0,49.7594,49.943,49.7207,49.943,42894.0
2022-07-08 13:50:00,51.67,51.72,51.49,51.56,44636.0,49.9333,49.9816,49.7594,49.827,44636.0
2022-07-08 14:00:00,51.59,51.77,51.47,51.74,47290.0,49.856,50.0299,49.74,50.001,47290.0
2022-07-08 14:10:00,51.71,51.8,51.69,51.8,19974.0,49.972,50.0589,49.9526,50.0589,19974.0
2022-07-08 14:20:00,51.81,51.98,51.8,51.93,51986.0,50.0686,50.2329,50.0589,50.1846,51986.0
2022-07-08 14:30:00,51.92,52.12,51.92,52.06,31868.0,50.1749,50.3682,50.1749,50.3102,31868.0
2022-07-08 14:40:00,52.07,52.17,52.02,52.04,47296.0,50.3199,50.4165,50.2715,50.2909,47296.0
2022-07-08 14:50:00,52.06,52.1,51.86,52.08,56083.0,50.3102,50.3489,50.1169,50.3295,56083.0
2022-07-08 15:00:00,52.1,52.22,51.93,51.96,73859.0,50.3489,50.4648,50.1846,50.2136,73859.0
2022-07-08 15:10:00,51.95,52.15,51.92,52.03,36950.0,50.2039,50.3972,50.1749,50.2812,36950.0
2022-07-08 15:20:00,52.04,52.1,51.88,51.89,32399.0,50.2909,50.3489,50.1363,50.1459,32399.0
2022-07-08 15:30:00,51.93,51.95,51.66,51.72,38531.0,50.1846,50.2039,49.9236,49.9816,38531.0
2022-07-08 15:40:00,51.75,51.9,51.67,51.72,61768.0,50.0106,50.1556,49.9333,49.9816,61768.0
2022-07-08 15:50:00,51.67,51.76,51.37,51.49,116112.0,49.9333,50.0203,49.6434,49.7594,116112.0
2022-07-11 09:30:00,50.6,51.28,50.57,50.74,175693.0,48.8993,49.5564,48.8703,49.0346,175693.0
2022-07-11 09:40:00,50.72,50.82,50.47,50.63,134102.0,49.0152,49.1119,48.7736,48.9283,134102.0
2022-07-11 09:50:00,50.62,50.96,50.57,50.88,114387.0,48.9186,49.2472,48.8703,49.1699,114387.0
2022-07-11 10:00:00,50.85,50.92,50.68,50.81,93355.0,49.1409,49.2085,48.9766,49.1022,93355.0
2022-07-11 10:10:00,50.83,51.09,50.7,50.7,98561.0,49.1215,49.3728,48.9959,48.9959,98561.0
2022-07-11 10:20:00,50.69,50.74,50.38,50.59,100303.0,48.9862,49.0346,48.6867,48.8896,100303.0
2022-07-11 10:30:00,50.6,50.94,50.57,50.87,56021.0,48.8993,49.2278,48.8703,49.1602,56021.0
2022-07-11 10:40:00,50.87,51.04,50.79,50.87,63197.0,49.1602,49.3245,49.0829,49.1602,63197.0
2022-07-11 10:50:00,50.88,50.95,50.63,50.63,54090.0,49.1699,49.2375,48.9283,48.9283,54090.0
2022-07-11 11:00:00,50.59,50.95,50.58,50.91,40169.0,48.8896,49.2375,48.8799,49.1989,40169.0
2022-07-11 11:10:00,50.9,51.03,50.87,50.89,71101.0,49.1892,49.3148,49.1602,49.1795,71101.0
2022-07-11 11:20:00,50.82,51.02,50.82,50.98,43415.0,49.1119,49.3052,49.1119,49.2665,43415.0
2022-07-11 11:30:00,50.99,51.05,50.73,50.9,70018.0,49.2762,49.3341,49.0249,49.1892,70018.0
2022-07-11 11:40:00,50.94,50.94,50.67,50.74,59607.0,49.2278,49.2278,48.9669,49.0346,59607.0
2022-07-11 11:50:00,50.73,50.84,50.63,50.79,48833.0,49.0249,49.1312,48.9283,49.0829,48833.0
2022-07-11 12:00:00,50.84,50.89,50.74,50.85,35773.0,49.1312,49.1795,49.0346,49.1409,35773.0
2022-07-11 12:10:00,50.9,50.95,50.84,50.87,24921.0,49.1892,49.2375,49.1312,49.1602,24921.0
2022-07-11 12:20:00,50.85,50.86,50.67,50.84,24879.0,49.1409,49.1505,48.9669,49.1312,24879.0
2022-07-11 12:30:00,50.83,51.07,50.8,51.04,21952.0,49.1215,49.3535,49.0926,49.3245,21952.0
2022-07-11 12:40:00,51.03,51.03,50.93,50.95,18966.0,49.3148,49.3148,49.2182,49.2375,18966.0
2022-07-11 12:50:00,50.93,51.05,50.83,50.99,15409.0,49.2182,49.3341,49.1215,49.2762,15409.0
2022-07-11 13:00:00,50.99,51.39,50.95,51.35,66371.0,49.2762,49.6627,49.2375,49.6241,66371.0
2022-07-11 13:10:00,51.34,51.4,51.29,51.33,28924.0,49.6144,49.6724,49.5661,49.6047,28924.0
2022-07-11 13:20:00,51.34,51.44,51.3,51.42,51674.0,49.6144,49.711,49.5757,49.6917,51674.0
2022-07-11 13:30:00,51.4,51.58,51.39,51.57,74870.0,49.6724,49.8463,49.6627,49.8367,74870.0
2022-07-11 13:40:00,51.56,51.61,51.44,51.46,48737.0,49.827,49.8753,49.711,49.7304,48737.0
2022-07-11 13:50:00,51.45,51.59,51.44,51.49,33047.0,49.7207,49.856,49.711,49.7594,33047.0
2022-07-11 14:00:00,51.5,51.5,51.18,51.2,58519.0,49.769,49.769,49.4598,49.4791,58519.0
2022-07-11 14:10:00,51.19,51.21,50.99,51.15,64905.0,49.4694,49.4888,49.2762,49.4308,64905.0
2022-07-11 14:20:00,51.14,51.17,51.03,51.11,27280.0,49.4211,49.4501,49.3148,49.3921,27280.0
2022-07-11 14:30:00,51.06,51.08,50.97,51.04,41166.0,49.3438,49.3631,49.2568,49.3245,41166.0
2022-07-11 14:40:00,51.06,51.21,51.05,51.06,50566.0,49.3438,49.4888,49.3341,49.3438,50566.0
2022-07-11 14:50:00,51.04,51.04,50.79,50.8,66679.0,49.3245,49.3245,49.0829,49.0926,66679.0
2022-07-11 15:00:00,50.81,50.86,50.56,50.63,133160.0,49.1022,49.1505,48.8606,48.9283,133160.0
2022-07-11 15:10:00,50.59,50.66,50.47,50.55,76738.0,48.8896,48.9573,48.7736,48.851,76738.0
2022-07-11 15:20:00,50.55,50.66,50.48,50.61,58623.0,48.851,48.9573,48.7833,48.9089,58623.0
2022-07-11 15:30:00,50.6,50.7,50.51,50.57,36572.0,48.8993,48.9959,48.8123,48.8703,36572.0
2022-07-11 15:40:00,50.58,50.65,50.43,50.5,79475.0,48.8799,48.9476,48.735,48.8026,79475.0
2022-07-11 15:50:00,50.51,50.67,50.37,50.63,136911.0,48.8123,48.9669,48.677,48.9283,136911.0
2022-07-12 09:30:00,49.98,51.21,49.98,51.12,230759.0,48.3001,49.4888,48.3001,49.4018,230759.0
2022-07-12 09:40:00,51.14,51.29,50.99,51.1,140126.0,49.4211,49.5661,49.2762,49.3825,140126.0
2022-07-12 09:50:00,51.09,51.19,50.87,50.88,135187.0,49.3728,49.4694,49.1602,49.1699,135187.0
2022-07-12 10:00:00,50.88,50.97,50.61,50.83,145608.0,49.1699,49.2568,48.9089,49.1215,145608.0
2022-07-12 10:10:00,50.83,51.06,50.73,50.84,79371.0,49.1215,49.3438,49.0249,49.1312,79371.0
2022-07-12 10:20:00,50.82,50.96,50.59,50.62,69015.0,49.1119,49.2472,48.8896,48.9186,69015.0
2022-07-12 10:30:00,50.67,51.04,50.67,50.95,63151.0,48.9669,49.3245,48.9669,49.2375,63151.0
2022-07-12 10:40:00,50.94,51.19,50.85,50.96,68551.0,49.2278,49.4694,49.1409,49.2472,68551.0
2022-07-12 10:50:00,50.97,51.18,50.85,51.1,46228.0,49.2568,49.4598,49.1409,49.3825,46228.0
2022-07-12 11:00:00,51.1,51.13,50.92,51.1,43082.0,49.3825,49.4115,49.2085,49.3825,43082.0
2022-07-12 11:10:00,51.11,51.34,50.98,51.08,72875.0,49.3921,49.6144,49.2665,49.3631,72875.0
2022-07-12 11:20:00,51.06,51.3,51.06,51.29,59479.0,49.3438,49.5757,49.3438,49.5661,59479.0
2022-07-12 11:30:00,51.34,51.41,51.03,51.08,32595.0,49.6144,49.682,49.3148,49.3631,32595.0
2022-07-12 11:40:00,51.07,51.13,50.96,51.11,34209.0,49.3535,49.4115,49.2472,49.3921,34209.0
2022-07-12 11:50:00,51.08,51.08,50.95,51.02,18081.0,49.3631,49.3631,49.2375,49.3052,18081.0
2022-07-12 12:00:00,51.07,51.12,50.89,50.9,32702.0,49.3535,49.4018,49.1795,49.1892,32702.0
2022-07-12 12:10:00,50.91,51.13,50.9,51.06,24803.0,49.1989,49.4115,49.1892,49.3438,24803.0
2022-07-12 12:20:00,51.06,51.25,51.01,51.24,31103.0,49.3438,49.5274,49.2955,49.5178,31103.0
2022-07-12 12:30:00,51.25,51.47,51.21,51.42,41315.0,49.5274,49.74,49.4888,49.6917,41315.0
2022-07-12 12:40:00,51.39,51.43,51.28,51.29,24826.0,49.6627,49.7014,49.5564,49.5661,24826.0
2022-07-12 12:50:00,51.29,51.35,51.15,51.35,26137.0,49.5661,49.6241,49.4308,49.6241,26137.0
2022-07-12 13:00:00,51.35,51.49,51.08,51.13,71180.0,49.6241,49.7594,49.3631,49.4115,71180.0
2022-07-12 13:10:00,51.09,51.11,50.97,50.98,34853.0,49.3728,49.3921,49.2568,49.2665,34853.0
2022-07-12 13:20:00,50.98,51.09,50.95,51.06,22089.0,49.2665,49.3728,49.2375,49.3438,22089.0
2022-07-12 13:30:00,51.11,51.13,51.02,51.03,13586.0,49.3921,49.4115,49.3052,49.3148,13586.0
2022-07-12 13:40:00,51.02,51.12,50.97,51.05,38278.0,49.3052,49.4018,49.2568,49.3341,38278.0
2022-07-12 13:50:00,51.03,51.18,51.02,51.11,15295.0,49.3148,49.4598,49.3052,49.3921,15295.0
2022-07-12 14:00:00,51.14,51.14,50.92,50.98,25574.0,49.4211,49.4211,49.2085,49.2665,25574.0
2022-07-12 14:10:00,50.98,51.07,50.94,50.97,23300.0,49.2665,49.3535,49.2278,49.2568,23300.0
2022-07-12 14:20:00,50.96,50.97,50.85,50.92,21697.0,49.2472,49.2568,49.1409,49.2085,21697.0
2022-07-12 14:30:00,50.92,50.95,50.74,50.78,25531.0,49.2085,49.2375,49.0346,49.0732,25531.0
2022-07-12 14:40:00,50.78,50.8,50.68,50.76,35922.0,49.0732,49.0926,48.9766,49.0539,35922.0
2022-07-12 14:50:00,50.76,50.78,50.46,50.5,28523.0,49.0539,49.0732,48.764,48.8026,28523.0
2022-07-12 15:00:00,50.47,50.48,49.82,49.82,90970.0,48.7736,48.7833,48.1455,48.1455,90970.0
2022-07-12 15:10:00,49.82,50.04,49.72,49.98,50360.0,48.1455,48.3581,48.0489,48.3001,50360.0
2022-07-12 15:20:00,49.95,50.01,49.62,49.65,71974.0,48.2711,48.3291,47.9522,47.9812,71974.0
2022-07-12 15:30:00,49.65,49.72,49.11,49.24,108197.0,47.9812,48.0489,47.4594,47.585,108197.0
2022-07-12 15:40:00,49.26,49.63,49.17,49.5,103657.0,47.6043,47.9619,47.5173,47.8362,103657.0
2022-07-12 15:50:00,49.49,49.84,49.4,49.77,188022.0,47.8266,48.1648,47.7396,48.0972,188022.0
2022-07-13 09:30:00,47.95,48.79,47.78,48.79,247187.0,46.3383,47.1501,46.1741,47.1501,247187.0
2022-07-13 09:40:00,48.79,48.86,47.95,48.6,262533.0,47.1501,47.2178,46.3383,46.9665,262533.0
2022-07-13 09:50:00,48.63,48.65,48.22,48.42,183999.0,46.9955,47.0148,46.5993,46.7925,183999.0
2022-07-13 10:00:00,48.44,48.5,47.91,47.99,209198.0,46.8119,46.8699,46.2997,46.377,209198.0
2022-07-13 10:10:00,47.99,48.15,47.63,47.65,177844.0,46.377,46.5316,46.0291,46.0484,177844.0
2022-07-13 10:20:00,47.62,47.85,47.42,47.8,171946.0,46.0194,46.2417,45.8262,46.1934,171946.0
2022-07-13 10:30:00,47.77,48.38,47.68,48.28,153305.0,46.1644,46.7539,46.0774,46.6573,153305.0
2022-07-13 10:40:00,48.29,48.77,48.19,48.65,159791.0,46.6669,47.1308,46.5703,47.0148,159791.0
2022-07-13 10:50:00,48.64,48.95,48.6,48.76,111378.0,47.0052,47.3047,46.9665,47.1211,111378.0
2022-07-13 11:00:00,48.79,49.29,48.6,49.04,134357.0,47.1501,47.6333,46.9665,47.3917,134357.0
2022-07-13 11:10:00,49.07,49.22,48.91,48.92,56236.0,47.4207,47.5657,47.2661,47.2757,56236.0
2022-07-13 11:20:00,48.99,49.07,48.66,48.66,63306.0,47.3434,47.4207,47.0245,47.0245,63306.0
2022-07-13 11:30:00,48.69,48.79,48.49,48.58,30005.0,47.0535,47.1501,46.8602,46.9472,30005.0
2022-07-13 11:40:00,48.55,48.66,48.46,48.64,43931.0,46.9182,47.0245,46.8312,47.0052,43931.0
2022-07-13 11:50:00,48.67,48.94,48.67,48.68,57143.0,47.0341,47.2951,47.0341,47.0438,57143.0
2022-07-13 12:00:00,48.71,49.03,48.62,49.02,54084.0,47.0728,47.382,46.9858,47.3724,54084.0
2022-07-13 12:10:00,48.93,48.94,48.67,48.8,33093.0,47.2854,47.2951,47.0341,47.1598,33093.0
2022-07-13 12:20:00,48.81,49.08,48.68,49.07,62745.0,47.1694,47.4304,47.0438,47.4207,62745.0
2022-07-13 12:30:00,49.08,49.22,48.95,49.21,84037.0,47.4304,47.5657,47.3047,47.556,84037.0
2022-07-13 12:40:00,49.22,49.23,49.06,49.19,30898.0,47.5657,47.5753,47.411,47.5367,30898.0
2022-07-13 12:50:00,49.14,49.33,49.06,49.32,40638.0,47.4883,47.672,47.411,47.6623,40638.0
2022-07-13 13:00:00,49.34,49.74,49.21,49.46,100142.0,47.6816,48.0682,47.556,47.7976,100142.0
2022-07-13 13:10:00,49.47,49.62,49.14,49.18,65582.0,47.8073,47.9522,47.4883,47.527,65582.0
2022-07-13 13:20:00,49.19,49.35,49.13,49.32,17855.0,47.5367,47.6913,47.4787,47.6623,17855.0
2022-07-13 13:30:00,49.27,49.3,49.02,49.02,25078.0,47.614,47.643,47.3724,47.3724,25078.0
2022-07-13 13:40:00,49.08,49.4,49.04,49.37,49032.0,47.4304,47.7396,47.3917,47.7106,49032.0
2022-07-13 13:50:00,49.37,49.4,49.17,49.27,35857.0,47.7106,47.7396,47.5173,47.614,35857.0
2022-07-13 14:00:00,49.25,49.25,48.5,48.58,85375.0,47.5946,47.5946,46.8699,46.9472,85375.0
2022-07-13 14:10:00,48.64,48.88,48.59,48.86,67674.0,47.0052,47.2371,46.9568,47.2178,67674.0
2022-07-13 14:20:00,48.84,49.11,48.75,49.11,60786.0,47.1984,47.4594,47.1115,47.4594,60786.0
2022-07-13 14:30:00,49.1,49.43,49.1,49.43,90279.0,47.4497,47.7686,47.4497,47.7686,90279.0
2022-07-13 14:40:00,49.43,49.49,49.24,49.27,45733.0,47.7686,47.8266,47.585,47.614,45733.0
2022-07-13 14:50:00,49.25,49.54,49.04,49.54,66148.0,47.5946,47.8749,47.3917,47.8749,66148.0
2022-07-13 15:00:00,49.54,49.55,49.07,49.18,54757.0,47.8749,47.8846,47.4207,47.527,54757.0
2022-07-13 15:10:00,49.17,49.39,49.15,49.35,20818.0,47.5173,47.7299,47.498,47.6913,20818.0
2022-07-13 15:20:00,49.39,49.41,49.12,49.12,37608.0,47.7299,47.7493,47.469,47.469,37608.0
2022-07-13 15:30:00,49.11,49.18,48.82,49.06,69937.0,47.4594,47.527,47.1791,47.411,69937.0
2022-07-13 15:40:00,49.04,49.06,48.72,48.82,39674.0,47.3917,47.411,47.0825,47.1791,39674.0
2022-07-13 15:50:00,48.85,49.02,48.67,48.68,129000.0,47.2081,47.3724,47.0341,47.0438,129000.0
2022-07-14 09:30:00,46.23,46.48,45.92,45.95,428964.0,44.6762,44.9178,44.3766,44.4056,428964.0
2022-07-14 09:40:00,45.95,46.19,45.73,46.08,264100.0,44.4056,44.6375,44.193,44.5312,264100.0
2022-07-14 09:50:00,46.07,46.44,46.01,46.06,174315.0,44.5215,44.8791,44.4636,44.5119,174315.0
2022-07-14 10:00:00,46.06,46.09,45.73,45.82,135455.0,44.5119,44.5409,44.193,44.2799,135455.0
2022-07-14 10:10:00,45.83,45.95,45.68,45.81,111171.0,44.2896,44.4056,44.1446,44.2703,111171.0
2022-07-14 10:20:00,45.83,46.11,45.82,46.01,101482.0,44.2896,44.5602,44.2799,44.4636,101482.0
2022-07-14 10:30:00,46.0,46.15,45.74,45.98,126776.0,44.4539,44.5988,44.2026,44.4346,126776.0
2022-07-14 10:40:00,45.97,46.08,45.83,46.02,70839.0,44.4249,44.5312,44.2896,44.4732,70839.0
2022-07-14 10:50:00,46.04,46.24,45.88,45.96,94756.0,44.4925,44.6858,44.3379,44.4152,94756.0
2022-07-14 11:00:00,45.99,46.39,45.99,46.38,127543.0,44.4442,44.8308,44.4442,44.8211,127543.0
2022-07-14 11:10:00,46.35,46.5,46.13,46.48,92790.0,44.7921,44.9371,44.5795,44.9178,92790.0
2022-07-14 11:20:00,46.48,46.74,46.41,46.67,106089.0,44.9178,45.169,44.8501,45.1014,106089.0
2022-07-14 11:30:00,46.67,46.73,46.46,46.68,81490.0,45.1014,45.1594,44.8984,45.111,81490.0
2022-07-14 11:40:00,46.7,47.35,46.7,47.1,160995.0,45.1304,45.7585,45.1304,45.5169,160995.0
2022-07-14 11:50:00,47.12,47.25,47.01,47.18,82408.0,45.5362,45.6619,45.4299,45.5942,82408.0
2022-07-14 12:00:00,47.18,47.24,47.0,47.04,55005.0,45.5942,45.6522,45.4203,45.4589,55005.0
2022-07-14 12:10:00,47.06,47.24,46.97,47.1,53034.0,45.4783,45.6522,45.3913,45.5169,53034.0
2022-07-14 12:20:00,47.09,47.22,46.69,46.69,51914.0,45.5073,45.6329,45.1207,45.1207,51914.0
2022-07-14 12:30:00,46.73,46.94,46.72,46.83,35401.0,45.1594,45.3623,45.1497,45.256,35401.0
2022-07-14 12:40:00,46.83,46.83,46.35,46.36,91111.0,45.256,45.256,44.7921,44.8018,91111.0
2022-07-14 12:50:00,46.35,46.62,46.33,46.61,48571.0,44.7921,45.053,44.7728,45.0434,48571.0
2022-07-14 13:00:00,46.62,46.64,46.36,46.61,31452.0,45.053,45.0724,44.8018,45.0434,31452.0
2022-07-14 13:10:00,46.54,46.91,46.48,46.83,84347.0,44.9757,45.3333,44.9178,45.256,84347.0
2022-07-14 13:20:00,46.85,47.02,46.8,47.0,42700.0,45.2753,45.4396,45.227,45.4203,42700.0
2022-07-14 13:30:00,46.97,46.97,46.69,46.95,74452.0,45.3913,45.3913,45.1207,45.372,74452.0
2022-07-14 13:40:00,46.92,47.11,46.92,47.08,55887.0,45.343,45.5266,45.343,45.4976,55887.0
2022-07-14 13:50:00,47.05,47.18,46.87,47.13,67523.0,45.4686,45.5942,45.2946,45.5459,67523.0
2022-07-14 14:00:00,47.16,47.47,47.14,47.36,74512.0,45.5749,45.8745,45.5556,45.7682,74512.0
2022-07-14 14:10:00,47.34,47.72,47.23,47.65,91697.0,45.7488,46.1161,45.6425,46.0484,91697.0
2022-07-14 14:20:00,47.67,47.95,47.67,47.93,105485.0,46.0678,46.3383,46.0678,46.319,105485.0
2022-07-14 14:30:00,47.95,48.14,47.85,48.12,71325.0,46.3383,46.522,46.2417,46.5026,71325.0
2022-07-14 14:40:00,48.11,48.14,47.72,47.9,130649.0,46.493,46.522,46.1161,46.29,130649.0
2022-07-14 14:50:00,47.89,47.98,47.72,47.93,71620.0,46.2804,46.3673,46.1161,46.319,71620.0
2022-07-14 15:00:00,47.92,48.04,47.67,47.73,69228.0,46.3094,46.4253,46.0678,46.1257,69228.0
2022-07-14 15:10:00,47.75,48.0,47.72,47.93,37076.0,46.1451,46.3867,46.1161,46.319,37076.0
2022-07-14 15:20:00,47.92,48.18,47.91,48.18,68678.0,46.3094,46.5606,46.2997,46.5606,68678.0
2022-07-14 15:30:00,48.19,48.21,47.86,47.9,51187.0,46.5703,46.5896,46.2514,46.29,51187.0
2022-07-14 15:40:00,47.88,48.04,47.82,47.94,62258.0,46.2707,46.4253,46.2127,46.3287,62258.0
2022-07-14 15:50:00,47.95,48.23,47.9,48.02,152066.0,46.3383,46.6089,46.29,46.406,152066.0
2022-07-15 09:30:00,50.17,50.33,49.61,49.73,254774.0,48.4837,48.6383,47.9425,48.0585,254774.0
2022-07-15 09:40:00,49.73,49.8,49.47,49.71,151115.0,48.0585,48.1262,47.8073,48.0392,151115.0
2022-07-15 09:50:00,49.71,49.74,49.37,49.61,131983.0,48.0392,48.0682,47.7106,47.9425,131983.0
2022-07-15 10:00:00,49.7,50.53,49.62,50.22,304998.0,48.0295,48.8316,47.9522,48.532,304998.0
2022-07-15 10:10:00,50.22,50.49,50.11,50.45,119516.0,48.532,48.793,48.4257,48.7543,119516.0
2022-07-15 10:20:00,50.5,50.88,50.25,50.85,143024.0,48.8026,49.1699,48.561,49.1409,143024.0
2022-07-15 10:30:00,50.86,50.91,50.61,50.64,74306.0,49.1505,49.1989,48.9089,48.9379,74306.0
2022-07-15 10:40:00,50.67,50.73,50.5,50.56,89144.0,48.9669,49.0249,48.8026,48.8606,89144.0
2022-07-15 10:50:00,50.53,50.76,50.53,50.69,49508.0,48.8316,49.0539,48.8316,48.9862,49508.0
2022-07-15 11:00:00,50.68,51.02,50.64,51.0,90549.0,48.9766,49.3052,48.9379,49.2858,90549.0
2022-07-15 11:10:00,51.01,51.05,50.9,50.94,41033.0,49.2955,49.3341,49.1892,49.2278,41033.0
2022-07-15 11:20:00,51.0,51.07,50.85,50.91,47990.0,49.2858,49.3535,49.1409,49.1989,47990.0
2022-07-15 11:30:00,50.92,50.98,50.76,50.87,58369.0,49.2085,49.2665,49.0539,49.1602,58369.0
2022-07-15 11:40:00,50.86,50.96,50.8,50.85,29175.0,49.1505,49.2472,49.0926,49.1409,29175.0
2022-07-15 11:50:00,50.84,50.85,50.64,50.64,30318.0,49.1312,49.1409,48.9379,48.9379,30318.0
2022-07-15 12:00:00,50.65,50.8,50.59,50.61,46340.0,48.9476,49.0926,48.8896,48.9089,46340.0
2022-07-15 12:10:00,50.59,50.72,50.5,50.72,41341.0,48.8896,49.0152,48.8026,49.0152,41341.0
2022-07-15 12:20:00,50.72,50.72,50.52,50.59,25897.0,49.0152,49.0152,48.822,48.8896,25897.0
2022-07-15 12:30:00,50.58,50.6,50.42,50.49,36139.0,48.8799,48.8993,48.7253,48.793,36139.0
2022-07-15 12:40:00,50.49,50.63,50.39,50.61,33613.0,48.793,48.9283,48.6963,48.9089,33613.0
2022-07-15 12:50:00,50.62,50.64,50.47,50.56,33136.0,48.9186,48.9379,48.7736,48.8606,33136.0
2022-07-15 13:00:00,50.55,50.74,50.55,50.71,40939.0,48.851,49.0346,48.851,49.0056,40939.0
2022-07-15 13:10:00,50.72,50.77,50.68,50.73,36503.0,49.0152,49.0636,48.9766,49.0249,36503.0
2022-07-15 13:20:00,50.74,50.93,50.66,50.93,34428.0,49.0346,49.2182,48.9573,49.2182,34428.0
2022-07-15 13:30:00,50.91,51.0,50.87,50.97,38159.0,49.1989,49.2858,49.1602,49.2568,38159.0
2022-07-15 13:40:00,50.97,50.97,50.82,50.82,24419.0,49.2568,49.2568,49.1119,49.1119,24419.0
2022-07-15 13:50:00,50.81,50.82,50.53,50.69,62462.0,49.1022,49.1119,48.8316,48.9862,62462.0
2022-07-15 14:00:00,50.69,50.71,50.57,50.71,39786.0,48.9862,49.0056,48.8703,49.0056,39786.0
2022-07-15 14:10:00,50.72,50.8,50.65,50.79,32566.0,49.0152,49.0926,48.9476,49.0829,32566.0
2022-07-15 14:20:00,50.8,50.8,50.63,50.74,40879.0,49.0926,49.0926,48.9283,49.0346,40879.0
2022-07-15 14:30:00,50.76,50.79,50.66,50.69,22238.0,49.0539,49.0829,48.9573,48.9862,22238.0
2022-07-15 14:40:00,50.7,50.88,50.69,50.88,33661.0,48.9959,49.1699,48.9862,49.1699,33661.0
2022-07-15 14:50:00,50.84,50.87,50.75,50.76,19828.0,49.1312,49.1602,49.0442,49.0539,19828.0
2022-07-15 15:00:00,50.73,50.82,50.66,50.81,29822.0,49.0249,49.1119,48.9573,49.1022,29822.0
2022-07-15 15:10:00,50.8,50.83,50.7,50.71,31752.0,49.0926,49.1215,48.9959,49.0056,31752.0
2022-07-15 15:20:00,50.74,50.8,50.63,50.65,27314.0,49.0346,49.0926,48.9283,48.9476,27314.0
2022-07-15 15:30:00,50.64,50.67,50.48,50.57,71098.0,48.9379,48.9669,48.7833,48.8703,71098.0
2022-07-15 15:40:00,50.57,50.79,50.54,50.64,44688.0,48.8703,49.0829,48.8413,48.9379,44688.0
2022-07-15 15:50:00,50.65,51.05,50.55,51.04,160601.0,48.9476,49.3341,48.851,49.3245,160601.0
2022-07-18 09:30:00,52.5,52.81,52.42,52.57,221464.0,50.7354,51.035,50.6581,50.8031,221464.0
2022-07-18 09:40:00,52.59,52.81,52.41,52.46,122646.0,50.8224,51.035,50.6484,50.6968,122646.0
2022-07-18 09:50:00,52.46,52.49,52.05,52.09,109985.0,50.6968,50.7257,50.3005,50.3392,109985.0
2022-07-18 10:00:00,52.11,52.16,51.97,52.04,111382.0,50.3585,50.4068,50.2232,50.2909,111382.0
2022-07-18 10:10:00,52.04,52.07,51.79,51.96,79463.0,50.2909,50.3199,50.0493,50.2136,79463.0
2022-07-18 10:20:00,52.0,52.06,51.88,51.94,51639.0,50.2522,50.3102,50.1363,50.1942,51639.0
2022-07-18 10:30:00,51.91,52.12,51.86,51.93,50967.0,50.1652,50.3682,50.1169,50.1846,50967.0
2022-07-18 10:40:00,51.98,52.04,51.82,51.92,38884.0,50.2329,50.2909,50.0783,50.1749,38884.0
2022-07-18 10:50:00,51.91,52.05,51.9,52.02,24771.0,50.1652,50.3005,50.1556,50.2715,24771.0
2022-07-18 11:00:00,51.96,51.97,51.69,51.75,41299.0,50.2136,50.2232,49.9526,50.0106,41299.0
2022-07-18 11:10:00,51.76,51.8,51.66,51.74,24670.0,50.0203,50.0589,49.9236,50.001,24670.0
2022-07-18 11:20:00,51.72,51.84,51.72,51.76,26584.0,49.9816,50.0976,49.9816,50.0203,26584.0
2022-07-18 11:30:00,51.76,51.89,51.7,51.86,27054.0,50.0203,50.1459,49.9623,50.1169,27054.0
2022-07-18 11:40:00,51.88,52.05,51.87,51.93,41650.0,50.1363,50.3005,50.1266,50.1846,41650.0
2022-07-18 11:50:00,51.94,52.07,51.94,52.03,13894.0,50.1942,50.3199,50.1942,50.2812,13894.0
2022-07-18 12:00:00,52.04,52.04,51.76,51.79,58424.0,50.2909,50.2909,50.0203,50.0493,58424.0
2022-07-18 12:10:00,51.78,51.88,51.72,51.74,29121.0,50.0396,50.1363,49.9816,50.001,29121.0
2022-07-18 12:20:00,51.77,51.82,51.71,51.74,22655.0,50.0299,50.0783,49.972,50.001,22655.0
2022-07-18 12:30:00,51.73,51.89,51.73,51.89,15706.0,49.9913,50.1459,49.9913,50.1459,15706.0
2022-07-18 12:40:00,51.86,51.88,51.69,51.71,23651.0,50.1169,50.1363,49.9526,49.972,23651.0
2022-07-18 12:50:00,51.71,51.71,51.36,51.4,53126.0,49.972,49.972,49.6337,49.6724,53126.0
2022-07-18 13:00:00,51.4,51.48,51.39,51.47,36928.0,49.6724,49.7497,49.6627,49.74,36928.0
2022-07-18 13:10:00,51.41,51.49,51.3,51.3,25454.0,49.682,49.7594,49.5757,49.5757,25454.0
2022-07-18 13:20:00,51.29,51.5,51.26,51.48,26815.0,49.5661,49.769,49.5371,49.7497,26815.0
2022-07-18 13:30:00,51.47,51.48,51.19,51.28,28421.0,49.74,49.7497,49.4694,49.5564,28421.0
2022-07-18 13:40:00,51.28,51.33,51.12,51.12,35486.0,49.5564,49.6047,49.4018,49.4018,35486.0
2022-07-18 13:50:00,51.14,51.27,50.87,50.9,52361.0,49.4211,49.5468,49.1602,49.1892,52361.0
2022-07-18 14:00:00,50.89,50.99,50.82,50.96,58245.0,49.1795,49.2762,49.1119,49.2472,58245.0
2022-07-18 14:10:00,50.94,51.08,50.85,51.07,49571.0,49.2278,49.3631,49.1409,49.3535,49571.0
2022-07-18 14:20:00,51.06,51.13,50.7,50.76,65288.0,49.3438,49.4115,48.9959,49.0539,65288.0
2022-07-18 14:30:00,50.76,50.98,50.71,50.9,60316.0,49.0539,49.2665,49.0056,49.1892,60316.0
2022-07-18 14:40:00,50.91,50.91,50.58,50.68,69223.0,49.1989,49.1989,48.8799,48.9766,69223.0
2022-07-18 14:50:00,50.68,50.68,50.47,50.52,72780.0,48.9766,48.9766,48.7736,48.822,72780.0
2022-07-18 15:00:00,50.53,50.81,50.48,50.75,87935.0,48.8316,49.1022,48.7833,49.0442,87935.0
2022-07-18 15:10:00,50.74,50.81,50.53,50.8,74561.0,49.0346,49.1022,48.8316,49.0926,74561.0
2022-07-18 15:20:00,50.8,50.83,50.37,50.37,80373.0,49.0926,49.1215,48.677,48.677,80373.0
2022-07-18 15:30:00,50.38,50.38,49.84,49.88,61720.0,48.6867,48.6867,48.1648,48.2035,61720.0
2022-07-18 15:40:00,49.89,49.98,49.6,49.6,90048.0,48.2131,48.3001,47.9329,47.9329,90048.0
2022-07-18 15:50:00,49.63,50.14,49.56,50.03,115148.0,47.9619,48.4547,47.8942,48.3484,115148.0
2022-07-19 09:30:00,51.18,51.4,51.0,51.3,289563.0,49.4598,49.6724,49.2858,49.5757,289563.0
2022-07-19 09:40:00,51.36,51.4,51.09,51.2,131696.0,49.6337,49.6724,49.3728,49.4791,131696.0
2022-07-19 09:50:00,51.19,51.6,51.18,51.6,139556.0,49.4694,49.8657,49.4598,49.8657,139556.0
2022-07-19 10:00:00,51.59,51.75,51.51,51.73,104746.0,49.856,50.0106,49.7787,49.9913,104746.0
2022-07-19 10:10:00,51.75,51.95,51.68,51.84,123572.0,50.0106,50.2039,49.943,50.0976,123572.0
2022-07-19 10:20:00,51.84,52.19,51.84,52.16,146482.0,50.0976,50.4358,50.0976,50.4068,146482.0
2022-07-19 10:30:00,52.17,52.23,52.02,52.13,68276.0,50.4165,50.4745,50.2715,50.3778,68276.0
2022-07-19 10:40:00,52.13,52.31,52.09,52.31,39529.0,50.3778,50.5518,50.3392,50.5518,39529.0
2022-07-19 10:50:00,52.3,52.43,52.22,52.31,68836.0,50.5421,50.6678,50.4648,50.5518,68836.0
2022-07-19 11:00:00,52.32,52.6,52.31,52.54,68448.0,50.5615,50.8321,50.5518,50.7741,68448.0
2022-07-19 11:10:00,52.53,52.58,52.34,52.37,71197.0,50.7644,50.8127,50.5808,50.6098,71197.0
2022-07-19 11:20:00,52.38,52.53,52.31,52.49,29753.0,50.6194,50.7644,50.5518,50.7257,29753.0
2022-07-19 11:30:00,52.52,52.74,52.48,52.49,72020.0,50.7547,50.9673,50.7161,50.7257,72020.0
2022-07-19 11:40:00,52.48,52.48,52.35,52.36,49909.0,50.7161,50.7161,50.5905,50.6001,49909.0
2022-07-19 11:50:00,52.35,52.59,52.35,52.58,24743.0,50.5905,50.8224,50.5905,50.8127,24743.0
2022-07-19 12:00:00,52.55,52.6,52.26,52.36,53975.0,50.7837,50.8321,50.5035,50.6001,53975.0
2022-07-19 12:10:00,52.39,52.46,52.32,52.4,21236.0,50.6291,50.6968,50.5615,50.6388,21236.0
2022-07-19 12:20:00,52.4,52.67,52.39,52.65,17182.0,50.6388,50.8997,50.6291,50.8804,17182.0
2022-07-19 12:30:00,52.62,52.84,52.62,52.81,53340.0,50.8514,51.064,50.8514,51.035,53340.0
2022-07-19 12:40:00,52.85,52.98,52.85,52.94,41380.0,51.0736,51.1993,51.0736,51.1606,41380.0
2022-07-19 12:50:00,52.92,52.94,52.8,52.92,24612.0,51.1413,51.1606,51.0253,51.1413,24612.0
2022-07-19 13:00:00,52.91,52.95,52.78,52.82,36801.0,51.1316,51.1703,51.006,51.0447,36801.0
2022-07-19 13:10:00,52.83,52.89,52.7,52.71,33959.0,51.0543,51.1123,50.9287,50.9384,33959.0
2022-07-19 13:20:00,52.7,52.8,52.66,52.75,26253.0,50.9287,51.0253,50.89,50.977,26253.0
2022-07-19 13:30:00,52.77,53.08,52.75,53.07,32197.0,50.9963,51.2959,50.977,51.2863,32197.0
2022-07-19 13:40:00,53.07,53.21,53.07,53.13,52929.0,51.2863,51.4215,51.2863,51.3442,52929.0
2022-07-19 13:50:00,53.13,53.3,53.07,53.3,42437.0,51.3442,51.5085,51.2863,51.5085,42437.0
2022-07-19 14:00:00,53.3,53.52,53.27,53.5,62491.0,51.5085,51.7211,51.4795,51.7018,62491.0
2022-07-19 14:10:00,53.5,53.5,53.25,53.41,46320.0,51.7018,51.7018,51.4602,51.6148,46320.0
2022-07-19 14:20:00,53.41,53.42,53.18,53.18,39480.0,51.6148,51.6245,51.3926,51.3926,39480.0
2022-07-19 14:30:00,53.2,53.33,53.2,53.22,26944.0,51.4119,51.5375,51.4119,51.4312,26944.0
2022-07-19 14:40:00,53.23,53.3,53.09,53.14,38801.0,51.4409,51.5085,51.3056,51.3539,38801.0
2022-07-19 14:50:00,53.2,53.37,53.15,53.33,31215.0,51.4119,51.5762,51.3636,51.5375,31215.0
2022-07-19 15:00:00,53.35,53.49,53.19,53.48,57624.0,51.5568,51.6921,51.4022,51.6825,57624.0
2022-07-19 15:10:00,53.48,53.48,53.33,53.42,63982.0,51.6825,51.6825,51.5375,51.6245,63982.0
2022-07-19 15:20:00,53.42,53.46,53.33,53.41,24136.0,51.6245,51.6631,51.5375,51.6148,24136.0
2022-07-19 15:30:00,53.41,53.5,53.25,53.43,38359.0,51.6148,51.7018,51.4602,51.6342,38359.0
2022-07-19 15:40:00,53.46,53.74,53.46,53.55,75184.0,51.6631,51.9337,51.6631,51.7501,75184.0
2022-07-19 15:50:00,53.56,53.75,53.48,53.61,178540.0,51.7598,51.9434,51.6825,51.8081,178540.0
2022-07-20 09:30:00,53.72,53.73,53.25,53.52,150555.0,51.9144,51.9241,51.4602,51.7211,150555.0
2022-07-20 09:40:00,53.5,53.51,53.16,53.29,99204.0,51.7018,51.7115,51.3732,51.4989,99204.0
2022-07-20 09:50:00,53.31,53.4,52.96,52.99,121572.0,51.5182,51.6052,51.18,51.2089,121572.0
2022-07-20 10:00:00,53.01,53.12,52.77,53.0,93105.0,51.2283,51.3346,50.9963,51.2186,93105.0
2022-07-20 10:10:00,53.03,53.07,52.89,52.97,77171.0,51.2476,51.2863,51.1123,51.1896,77171.0
2022-07-20 10:20:00,52.97,53.47,52.96,53.44,101263.0,51.1896,51.6728,51.18,51.6438,101263.0
2022-07-20 10:30:00,53.45,53.9,53.4,53.72,132266.0,51.6535,52.0884,51.6052,51.9144,132266.0
2022-07-20 10:40:00,53.71,53.97,53.53,53.91,107891.0,51.9047,52.156,51.7308,52.098,107891.0
2022-07-20 10:50:00,53.91,54.21,53.85,54.2,124698.0,52.098,52.3879,52.04,52.3783,124698.0
2022-07-20 11:00:00,54.22,54.22,53.95,54.02,85402.0,52.3976,52.3976,52.1367,52.2043,85402.0
2022-07-20 11:10:00,54.03,54.07,53.96,54.0,31758.0,52.214,52.2526,52.1463,52.185,31758.0
2022-07-20 11:20:00,53.99,53.99,53.74,53.86,57671.0,52.1753,52.1753,51.9337,52.0497,57671.0
2022-07-20 11:30:00,53.88,54.07,53.7,53.8,91908.0,52.069,52.2526,51.8951,51.9917,91908.0
2022-07-20 11:40:00,53.81,54.02,53.73,53.96,28888.0,52.0014,52.2043,51.9241,52.1463,28888.0
2022-07-20 11:50:00,53.97,54.2,53.96,54.15,47135.0,52.156,52.3783,52.1463,52.33,47135.0
2022-07-20 12:00:00,54.15,54.24,54.08,54.22,35419.0,52.33,52.4169,52.2623,52.3976,35419.0
2022-07-20 12:10:00,54.26,54.28,54.05,54.14,60218.0,52.4363,52.4556,52.2333,52.3203,60218.0
2022-07-20 12:20:00,54.14,54.21,53.99,54.0,34365.0,52.3203,52.3879,52.1753,52.185,34365.0
2022-07-20 12:30:00,53.99,54.12,53.99,54.05,26803.0,52.1753,52.301,52.1753,52.2333,26803.0
2022-07-20 12:40:00,54.05,54.07,53.24,53.3,74089.0,52.2333,52.2526,51.4505,51.5085,74089.0
2022-07-20 12:50:00,53.28,53.72,53.28,53.64,50720.0,51.4892,51.9144,51.4892,51.8371,50720.0
2022-07-20 13:00:00,53.62,53.69,53.1,53.23,133708.0,51.8178,51.8854,51.3152,51.4409,133708.0
2022-07-20 13:10:00,53.23,53.27,52.93,53.27,98594.0,51.4409,51.4795,51.151,51.4795,98594.0
2022-07-20 13:20:00,53.27,53.48,53.11,53.47,62075.0,51.4795,51.6825,51.3249,51.6728,62075.0
2022-07-20 13:30:00,53.45,53.67,53.34,53.49,72949.0,51.6535,51.8661,51.5472,51.6921,72949.0
2022-07-20 13:40:00,53.48,53.56,53.22,53.23,46334.0,51.6825,51.7598,51.4312,51.4409,46334.0
2022-07-20 13:50:00,53.25,53.33,52.91,52.91,60912.0,51.4602,51.5375,51.1316,51.1316,60912.0
2022-07-20 14:00:00,52.9,53.28,52.89,53.28,42754.0,51.122,51.4892,51.1123,51.4892,42754.0
2022-07-20 14:10:00,53.28,53.36,53.13,53.3,40021.0,51.4892,51.5665,51.3442,51.5085,40021.0
2022-07-20 14:20:00,53.33,53.79,53.31,53.76,53776.0,51.5375,51.9821,51.5182,51.9531,53776.0
2022-07-20 14:30:00,53.74,53.83,53.59,53.83,85080.0,51.9337,52.0207,51.7888,52.0207,85080.0
2022-07-20 14:40:00,53.8,53.86,53.69,53.85,49000.0,51.9917,52.0497,51.8854,52.04,49000.0
2022-07-20 14:50:00,53.84,53.84,53.39,53.68,104937.0,52.0304,52.0304,51.5955,51.8758,104937.0
2022-07-20 15:00:00,53.65,54.11,53.63,53.97,148956.0,51.8468,52.2913,51.8274,52.156,148956.0
2022-07-20 15:10:00,53.97,54.17,53.94,54.11,97852.0,52.156,52.3493,52.127,52.2913,97852.0
2022-07-20 15:20:00,54.11,54.17,53.89,54.15,126006.0,52.2913,52.3493,52.0787,52.33,126006.0
2022-07-20 15:30:00,54.16,54.17,53.85,53.91,55764.0,52.3396,52.3493,52.04,52.098,55764.0
2022-07-20 15:40:00,53.92,54.2,53.89,54.09,116071.0,52.1077,52.3783,52.0787,52.272,116071.0
2022-07-20 15:50:00,54.09,54.21,53.83,53.93,75687.0,52.272,52.3879,52.0207,52.1173,75687.0
2022-07-21 09:30:00,53.36,53.42,52.89,53.2,269821.0,51.5665,51.6245,51.1123,51.4119,269821.0
2022-07-21 09:40:00,53.2,53.32,52.96,53.13,213174.0,51.4119,51.5279,51.18,51.3442,213174.0
2022-07-21 09:50:00,53.11,53.75,53.06,53.5,180674.0,51.3249,51.9434,51.2766,51.7018,180674.0
2022-07-21 10:00:00,53.5,53.75,52.81,52.97,126375.0,51.7018,51.9434,51.035,51.1896,126375.0
2022-07-21 10:10:00,52.98,53.11,52.48,53.01,167643.0,51.1993,51.3249,50.7161,51.2283,167643.0
2022-07-21 10:20:00,53.04,53.1,52.21,52.31,303142.0,51.2573,51.3152,50.4552,50.5518,303142.0
2022-07-21 10:30:00,52.3,52.61,52.19,52.61,101368.0,50.5421,50.8417,50.4358,50.8417,101368.0
2022-07-21 10:40:00,52.64,52.71,52.49,52.52,62204.0,50.8707,50.9384,50.7257,50.7547,62204.0
2022-07-21 10:50:00,52.6,53.06,52.56,53.04,60370.0,50.8321,51.2766,50.7934,51.2573,60370.0
2022-07-21 11:00:00,53.04,53.2,52.93,53.06,100606.0,51.2573,51.4119,51.151,51.2766,100606.0
2022-07-21 11:10:00,53.05,53.09,52.85,53.03,52711.0,51.2669,51.3056,51.0736,51.2476,52711.0
2022-07-21 11:20:00,53.02,53.07,52.8,53.05,39992.0,51.2379,51.2863,51.0253,51.2669,39992.0
2022-07-21 11:30:00,53.09,53.51,52.98,53.36,75531.0,51.3056,51.7115,51.1993,51.5665,75531.0
2022-07-21 11:40:00,53.37,53.47,53.25,53.25,42069.0,51.5762,51.6728,51.4602,51.4602,42069.0
2022-07-21 11:50:00,53.27,53.46,53.25,53.38,22935.0,51.4795,51.6631,51.4602,51.5858,22935.0
2022-07-21 12:00:00,53.36,53.86,53.36,53.85,64552.0,51.5665,52.0497,51.5665,52.04,64552.0
2022-07-21 12:10:00,53.85,53.93,53.62,53.78,52215.0,52.04,52.1173,51.8178,51.9724,52215.0
2022-07-21 12:20:00,53.83,54.13,53.78,54.1,63377.0,52.0207,52.3106,51.9724,52.2816,63377.0
2022-07-21 12:30:00,54.11,54.21,54.07,54.14,64579.0,52.2913,52.3879,52.2526,52.3203,64579.0
2022-07-21 12:40:00,54.15,54.18,53.95,53.98,34723.0,52.33,52.3589,52.1367,52.1657,34723.0
2022-07-21 12:50:00,53.99,54.11,53.99,54.06,69367.0,52.1753,52.2913,52.1753,52.243,69367.0
2022-07-21 13:00:00,54.09,54.16,53.98,54.07,31803.0,52.272,52.3396,52.1657,52.2526,31803.0
2022-07-21 13:10:00,54.05,54.1,53.88,54.02,18651.0,52.2333,52.2816,52.069,52.2043,18651.0
2022-07-21 13:20:00,53.99,54.07,53.69,53.77,46455.0,52.1753,52.2526,51.8854,51.9627,46455.0
2022-07-21 13:30:00,53.79,53.79,53.45,53.72,142837.0,51.9821,51.9821,51.6535,51.9144,142837.0
2022-07-21 13:40:00,53.74,53.86,53.68,53.7,43915.0,51.9337,52.0497,51.8758,51.8951,43915.0
2022-07-21 13:50:00,53.64,53.73,53.46,53.7,27912.0,51.8371,51.9241,51.6631,51.8951,27912.0
2022-07-21 14:00:00,53.76,53.91,53.65,53.84,41721.0,51.9531,52.098,51.8468,52.0304,41721.0
2022-07-21 14:10:00,53.84,54.01,53.77,53.98,47798.0,52.0304,52.1947,51.9627,52.1657,47798.0
2022-07-21 14:20:00,53.99,54.06,53.91,54.02,40188.0,52.1753,52.243,52.098,52.2043,40188.0
2022-07-21 14:30:00,54.01,54.03,53.79,53.98,36998.0,52.1947,52.214,51.9821,52.1657,36998.0
2022-07-21 14:40:00,53.98,53.99,53.71,53.86,42079.0,52.1657,52.1753,51.9047,52.0497,42079.0
2022-07-21 14:50:00,53.87,54.04,53.78,53.97,33725.0,52.0594,52.2237,51.9724,52.156,33725.0
2022-07-21 15:00:00,53.99,54.38,53.98,54.36,121453.0,52.1753,52.5522,52.1657,52.5329,121453.0
2022-07-21 15:10:00,54.36,54.37,54.07,54.2,77902.0,52.5329,52.5426,52.2526,52.3783,77902.0
2022-07-21 15:20:00,54.22,54.33,54.13,54.27,26545.0,52.3976,52.5039,52.3106,52.4459,26545.0
2022-07-21 15:30:00,54.27,54.44,54.15,54.24,72250.0,52.4459,52.6102,52.33,52.4169,72250.0
2022-07-21 15:40:00,54.23,54.38,54.23,54.33,47693.0,52.4073,52.5522,52.4073,52.5039,47693.0
2022-07-21 15:50:00,54.33,54.76,54.33,54.75,186597.0,52.5039,52.9195,52.5039,52.9098,186597.0
2022-07-22 09:30:00,55.42,55.66,55.04,55.53,264430.0,53.5573,53.7892,53.19,53.6636,264430.0
2022-07-22 09:40:00,55.53,55.6,54.95,55.18,175036.0,53.6636,53.7312,53.1031,53.3253,175036.0
2022-07-22 09:50:00,55.18,55.47,54.8,54.82,174338.0,53.3253,53.6056,52.9581,52.9774,174338.0
2022-07-22 10:00:00,54.83,55.04,54.59,54.67,118072.0,52.9871,53.19,52.7552,52.8325,118072.0
2022-07-22 10:10:00,54.67,55.11,54.67,55.08,67763.0,52.8325,53.2577,52.8325,53.2287,67763.0
2022-07-22 10:20:00,55.07,55.1,54.75,54.95,93448.0,53.219,53.248,52.9098,53.1031,93448.0
2022-07-22 10:30:00,55.0,55.15,54.85,54.94,42250.0,53.1514,53.2963,53.0064,53.0934,42250.0
2022-07-22 10:40:00,54.91,55.1,54.82,55.07,81537.0,53.0644,53.248,52.9774,53.219,81537.0
2022-07-22 10:50:00,55.07,55.34,55.05,55.23,97909.0,53.219,53.48,53.1997,53.3737,97909.0
2022-07-22 11:00:00,55.24,55.28,54.86,55.02,60692.0,53.3833,53.422,53.0161,53.1707,60692.0
2022-07-22 11:10:00,55.05,55.12,54.89,54.94,39730.0,53.1997,53.2674,53.0451,53.0934,39730.0
2022-07-22 11:20:00,54.98,54.98,54.58,54.58,83756.0,53.1321,53.1321,52.7455,52.7455,83756.0
2022-07-22 11:30:00,54.59,54.63,54.16,54.34,105688.0,52.7552,52.7938,52.3396,52.5136,105688.0
2022-07-22 11:40:00,54.32,54.54,54.26,54.52,63631.0,52.4942,52.7068,52.4363,52.6875,63631.0
2022-07-22 11:50:00,54.53,54.61,54.41,54.53,61371.0,52.6972,52.7745,52.5812,52.6972,61371.0
2022-07-22 12:00:00,54.55,54.66,54.29,54.29,63644.0,52.7165,52.8228,52.4652,52.4652,63644.0
2022-07-22 12:10:00,54.25,54.38,54.13,54.29,72427.0,52.4266,52.5522,52.3106,52.4652,72427.0
2022-07-22 12:20:00,54.26,54.4,54.11,54.35,48387.0,52.4363,52.5716,52.2913,52.5232,48387.0
2022-07-22 12:30:00,54.36,54.64,54.35,54.37,55844.0,52.5329,52.8035,52.5232,52.5426,55844.0
2022-07-22 12:40:00,54.35,54.41,54.21,54.32,48407.0,52.5232,52.5812,52.3879,52.4942,48407.0
2022-07-22 12:50:00,54.29,54.37,54.18,54.2,28654.0,52.4652,52.5426,52.3589,52.3783,28654.0
2022-07-22 13:00:00,54.18,54.2,53.98,54.2,35125.0,52.3589,52.3783,52.1657,52.3783,35125.0
2022-07-22 13:10:00,54.19,54.2,53.81,53.85,56820.0,52.3686,52.3783,52.0014,52.04,56820.0
2022-07-22 13:20:00,53.84,53.92,53.73,53.86,48879.0,52.0304,52.1077,51.9241,52.0497,48879.0
2022-07-22 13:30:00,53.82,53.82,53.46,53.68,66819.0,52.011,52.011,51.6631,51.8758,66819.0
2022-07-22 13:40:00,53.67,53.72,53.48,53.63,49092.0,51.8661,51.9144,51.6825,51.8274,49092.0
2022-07-22 13:50:00,53.58,53.7,53.48,53.67,59867.0,51.7791,51.8951,51.6825,51.8661,59867.0
2022-07-22 14:00:00,53.67,53.7,53.29,53.32,78253.0,51.8661,51.8951,51.4989,51.5279,78253.0
2022-07-22 14:10:00,53.33,53.48,53.18,53.48,35913.0,51.5375,51.6825,51.3926,51.6825,35913.0
2022-07-22 14:20:00,53.45,53.48,53.31,53.46,45221.0,51.6535,51.6825,51.5182,51.6631,45221.0
2022-07-22 14:30:00,53.44,53.61,53.29,53.47,64956.0,51.6438,51.8081,51.4989,51.6728,64956.0
2022-07-22 14:40:00,53.46,53.46,53.31,53.44,27296.0,51.6631,51.6631,51.5182,51.6438,27296.0
2022-07-22 14:50:00,53.44,53.66,53.39,53.52,48965.0,51.6438,51.8564,51.5955,51.7211,48965.0
2022-07-22 15:00:00,53.49,53.66,53.44,53.5,50311.0,51.6921,51.8564,51.6438,51.7018,50311.0
2022-07-22 15:10:00,53.5,53.92,53.46,53.72,63613.0,51.7018,52.1077,51.6631,51.9144,63613.0
2022-07-22 15:20:00,53.71,53.93,53.71,53.93,57017.0,51.9047,52.1173,51.9047,52.1173,57017.0
2022-07-22 15:30:00,53.96,54.01,53.68,53.69,83285.0,52.1463,52.1947,51.8758,51.8854,83285.0
2022-07-22 15:40:00,53.69,53.82,53.55,53.69,58091.0,51.8854,52.011,51.7501,51.8854,58091.0
2022-07-22 15:50:00,53.69,54.08,53.66,54.07,133124.0,51.8854,52.2623,51.8564,52.2526,133124.0
2022-07-25 09:30:00,54.59,54.59,53.82,53.94,112513.0,52.7552,52.7552,52.011,52.127,112513.0
2022-07-25 09:40:00,53.97,54.46,53.96,54.31,129411.0,52.156,52.6295,52.1463,52.4846,129411.0
2022-07-25 09:50:00,54.33,54.66,54.32,54.51,103983.0,52.5039,52.8228,52.4942,52.6779,103983.0
2022-07-25 10:00:00,54.51,54.68,54.33,54.52,68995.0,52.6779,52.8421,52.5039,52.6875,68995.0
2022-07-25 10:10:00,54.53,54.71,54.31,54.4,74108.0,52.6972,52.8711,52.4846,52.5716,74108.0
2022-07-25 10:20:00,54.37,54.56,53.99,54.24,121214.0,52.5426,52.7262,52.1753,52.4169,121214.0
2022-07-25 10:30:00,54.18,54.21,53.87,54.04,48419.0,52.3589,52.3879,52.0594,52.2237,48419.0
2022-07-25 10:40:00,53.99,54.47,53.97,54.42,60120.0,52.1753,52.6392,52.156,52.5909,60120.0
2022-07-25 10:50:00,54.46,54.53,54.32,54.44,32671.0,52.6295,52.6972,52.4942,52.6102,32671.0
2022-07-25 11:00:00,54.43,54.57,54.34,54.57,13700.0,52.6005,52.7358,52.5136,52.7358,13700.0
2022-07-25 11:10:00,54.51,54.55,54.07,54.24,29334.0,52.6779,52.7165,52.2526,52.4169,29334.0
2022-07-25 11:20:00,54.3,54.51,54.26,54.49,29075.0,52.4749,52.6779,52.4363,52.6585,29075.0
2022-07-25 11:30:00,54.49,54.65,54.47,54.55,31825.0,52.6585,52.8131,52.6392,52.7165,31825.0
2022-07-25 11:40:00,54.51,54.68,54.5,54.57,27930.0,52.6779,52.8421,52.6682,52.7358,27930.0
2022-07-25 11:50:00,54.56,54.56,54.46,54.53,21287.0,52.7262,52.7262,52.6295,52.6972,21287.0
2022-07-25 12:00:00,54.53,54.58,54.38,54.38,17402.0,52.6972,52.7455,52.5522,52.5522,17402.0
2022-07-25 12:10:00,54.39,54.4,54.07,54.1,32546.0,52.5619,52.5716,52.2526,52.2816,32546.0
2022-07-25 12:20:00,54.08,54.21,54.0,54.21,50869.0,52.2623,52.3879,52.185,52.3879,50869.0
2022-07-25 12:30:00,54.21,54.47,54.2,54.38,64503.0,52.3879,52.6392,52.3783,52.5522,64503.0
2022-07-25 12:40:00,54.41,54.67,54.4,54.6,22194.0,52.5812,52.8325,52.5716,52.7648,22194.0
2022-07-25 12:50:00,54.62,54.62,54.44,54.44,24303.0,52.7842,52.7842,52.6102,52.6102,24303.0
2022-07-25 13:00:00,54.5,54.64,54.49,54.63,8100.0,52.6682,52.8035,52.6585,52.7938,8100.0
2022-07-25 13:10:00,54.64,54.69,54.54,54.57,23127.0,52.8035,52.8518,52.7068,52.7358,23127.0
2022-07-25 13:20:00,54.56,54.56,54.41,54.44,6663.0,52.7262,52.7262,52.5812,52.6102,6663.0
2022-07-25 13:30:00,54.45,54.46,54.16,54.16,20015.0,52.6199,52.6295,52.3396,52.3396,20015.0
2022-07-25 13:40:00,54.16,54.27,54.1,54.16,29398.0,52.3396,52.4459,52.2816,52.3396,29398.0
2022-07-25 13:50:00,54.17,54.17,54.03,54.03,28236.0,52.3493,52.3493,52.214,52.214,28236.0
2022-07-25 14:00:00,54.02,54.15,53.96,54.02,38069.0,52.2043,52.33,52.1463,52.2043,38069.0
2022-07-25 14:10:00,54.03,54.15,53.93,53.95,22974.0,52.214,52.33,52.1173,52.1367,22974.0
2022-07-25 14:20:00,53.92,54.01,53.88,53.97,16793.0,52.1077,52.1947,52.069,52.156,16793.0
2022-07-25 14:30:00,53.91,54.09,53.88,53.96,28355.0,52.098,52.272,52.069,52.1463,28355.0
2022-07-25 14:40:00,54.02,54.12,53.82,53.96,28182.0,52.2043,52.301,52.011,52.1463,28182.0
2022-07-25 14:50:00,53.93,53.97,53.77,53.8,22089.0,52.1173,52.156,51.9627,51.9917,22089.0
2022-07-25 15:00:00,53.82,53.93,53.64,53.81,37756.0,52.011,52.1173,51.8371,52.0014,37756.0
2022-07-25 15:10:00,53.82,53.9,53.73,53.87,32814.0,52.011,52.0884,51.9241,52.0594,32814.0
2022-07-25 15:20:00,53.84,54.03,53.84,53.85,75884.0,52.0304,52.214,52.0304,52.04,75884.0
2022-07-25 15:30:00,53.83,54.2,53.81,54.17,76672.0,52.0207,52.3783,52.0014,52.3493,76672.0
2022-07-25 15:40:00,54.16,54.24,54.04,54.15,65817.0,52.3396,52.4169,52.2237,52.33,65817.0
2022-07-25 15:50:00,54.2,54.58,54.14,54.47,141804.0,52.3783,52.7455,52.3203,52.6392,141804.0
2022-07-26 09:30:00,53.94,54.23,53.83,54.12,92598.0,52.127,52.4073,52.0207,52.301,92598.0
2022-07-26 09:40:00,54.1,54.18,53.67,53.77,60934.0,52.2816,52.3589,51.8661,51.9627,60934.0
2022-07-26 09:50:00,53.77,54.04,53.76,53.89,48188.0,51.9627,52.2237,51.9531,52.0787,48188.0
2022-07-26 10:00:00,53.89,54.19,53.62,54.1,53656.0,52.0787,52.3686,51.8178,52.2816,53656.0
2022-07-26 10:10:00,54.06,54.16,53.87,54.01,39128.0,52.243,52.3396,52.0594,52.1947,39128.0
2022-07-26 10:20:00,54.03,54.03,53.84,54.01,36073.0,52.214,52.214,52.0304,52.1947,36073.0
2022-07-26 10:30:00,54.04,54.1,53.93,54.01,39500.0,52.2237,52.2816,52.1173,52.1947,39500.0
2022-07-26 10:40:00,53.97,54.18,53.97,54.04,28846.0,52.156,52.3589,52.156,52.2237,28846.0
2022-07-26 10:50:00,54.05,54.16,53.86,54.16,38330.0,52.2333,52.3396,52.0497,52.3396,38330.0
2022-07-26 11:00:00,54.19,54.24,53.81,53.92,44637.0,52.3686,52.4169,52.0014,52.1077,44637.0
2022-07-26 11:10:00,53.87,53.94,53.84,53.86,18317.0,52.0594,52.127,52.0304,52.0497,18317.0
2022-07-26 11:20:00,53.83,53.88,53.5,53.56,34918.0,52.0207,52.069,51.7018,51.7598,34918.0
2022-07-26 11:30:00,53.5,53.54,53.39,53.44,61091.0,51.7018,51.7405,51.5955,51.6438,61091.0
2022-07-26 11:40:00,53.5,53.63,53.46,53.46,32851.0,51.7018,51.8274,51.6631,51.6631,32851.0
2022-07-26 11:50:00,53.46,53.52,53.3,53.35,34867.0,51.6631,51.7211,51.5085,51.5568,34867.0
2022-07-26 12:00:00,53.35,53.54,53.32,53.46,11700.0,51.5568,51.7405,51.5279,51.6631,11700.0
2022-07-26 12:10:00,53.4,53.62,53.4,53.54,19774.0,51.6052,51.8178,51.6052,51.7405,19774.0
2022-07-26 12:20:00,53.56,53.72,53.47,53.67,23968.0,51.7598,51.9144,51.6728,51.8661,23968.0
2022-07-26 12:30:00,53.66,53.84,53.66,53.74,25745.0,51.8564,52.0304,51.8564,51.9337,25745.0
2022-07-26 12:40:00,53.7,53.79,53.61,53.73,45558.0,51.8951,51.9821,51.8081,51.9241,45558.0
2022-07-26 12:50:00,53.77,53.95,53.76,53.9,23083.0,51.9627,52.1367,51.9531,52.0884,23083.0
2022-07-26 13:00:00,53.88,54.08,53.82,54.08,34311.0,52.069,52.2623,52.011,52.2623,34311.0
2022-07-26 13:10:00,54.07,54.15,53.86,53.9,66269.0,52.2526,52.33,52.0497,52.0884,66269.0
2022-07-26 13:20:00,53.89,54.1,53.84,54.07,31240.0,52.0787,52.2816,52.0304,52.2526,31240.0
2022-07-26 13:30:00,54.08,54.08,53.81,53.83,22057.0,52.2623,52.2623,52.0014,52.0207,22057.0
2022-07-26 13:40:00,53.8,53.86,53.71,53.73,4335.0,51.9917,52.0497,51.9047,51.9241,4335.0
2022-07-26 13:50:00,53.73,53.82,53.7,53.7,15864.0,51.9241,52.011,51.8951,51.8951,15864.0
2022-07-26 14:00:00,53.74,54.06,53.67,53.68,51161.0,51.9337,52.243,51.8661,51.8758,51161.0
2022-07-26 14:10:00,53.72,53.72,53.52,53.55,46762.0,51.9144,51.9144,51.7211,51.7501,46762.0
2022-07-26 14:20:00,53.51,53.56,53.35,53.37,36018.0,51.7115,51.7598,51.5568,51.5762,36018.0
2022-07-26 14:30:00,53.33,53.38,53.2,53.23,44769.0,51.5375,51.5858,51.4119,51.4409,44769.0
2022-07-26 14:40:00,53.21,53.31,53.19,53.25,40965.0,51.4215,51.5182,51.4022,51.4602,40965.0
2022-07-26 14:50:00,53.27,53.38,53.27,53.31,51132.0,51.4795,51.5858,51.4795,51.5182,51132.0
2022-07-26 15:00:00,53.27,53.33,53.03,53.12,45544.0,51.4795,51.5375,51.2476,51.3346,45544.0
2022-07-26 15:10:00,53.09,53.38,53.08,53.25,64884.0,51.3056,51.5858,51.2959,51.4602,64884.0
2022-07-26 15:20:00,53.32,53.37,53.19,53.28,27325.0,51.5279,51.5762,51.4022,51.4892,27325.0
2022-07-26 15:30:00,53.34,53.42,53.24,53.38,45206.0,51.5472,51.6245,51.4505,51.5858,45206.0
2022-07-26 15:40:00,53.38,53.4,53.05,53.17,58297.0,51.5858,51.6052,51.2669,51.3829,58297.0
2022-07-26 15:50:00,53.17,53.5,53.09,53.28,162229.0,51.3829,51.7018,51.3056,51.4892,162229.0
2022-07-27 09:30:00,53.88,54.23,53.77,54.02,92438.0,52.069,52.4073,51.9627,52.2043,92438.0
2022-07-27 09:40:00,54.06,54.17,53.92,54.05,85218.0,52.243,52.3493,52.1077,52.2333,85218.0
2022-07-27 09:50:00,54.05,54.13,53.94,53.97,28535.0,52.2333,52.3106,52.127,52.156,28535.0
2022-07-27 10:00:00,53.99,54.06,53.76,53.81,92820.0,52.1753,52.243,51.9531,52.0014,92820.0
2022-07-27 10:10:00,53.83,53.99,53.83,53.91,42150.0,52.0207,52.1753,52.0207,52.098,42150.0
2022-07-27 10:20:00,53.94,54.13,53.91,54.06,29899.0,52.127,52.3106,52.098,52.243,29899.0
2022-07-27 10:30:00,54.06,54.07,53.93,54.05,30397.0,52.243,52.2526,52.1173,52.2333,30397.0
2022-07-27 10:40:00,54.06,54.06,53.88,53.88,32827.0,52.243,52.243,52.069,52.069,32827.0
2022-07-27 10:50:00,53.89,54.03,53.84,54.01,13828.0,52.0787,52.214,52.0304,52.1947,13828.0
2022-07-27 11:00:00,54.04,54.3,53.88,53.88,45159.0,52.2237,52.4749,52.069,52.069,45159.0
2022-07-27 11:10:00,53.9,54.0,53.84,53.92,34489.0,52.0884,52.185,52.0304,52.1077,34489.0
2022-07-27 11:20:00,53.9,53.92,53.79,53.91,41591.0,52.0884,52.1077,51.9821,52.098,41591.0
2022-07-27 11:30:00,53.93,54.05,53.93,54.0,16208.0,52.1173,52.2333,52.1173,52.185,16208.0
2022-07-27 11:40:00,54.03,54.11,53.98,54.03,12890.0,52.214,52.2913,52.1657,52.214,12890.0
2022-07-27 11:50:00,54.06,54.17,54.02,54.12,38746.0,52.243,52.3493,52.2043,52.301,38746.0
2022-07-27 12:00:00,54.09,54.14,53.97,54.01,17805.0,52.272,52.3203,52.156,52.1947,17805.0
2022-07-27 12:10:00,54.01,54.02,53.93,53.96,12922.0,52.1947,52.2043,52.1173,52.1463,12922.0
2022-07-27 12:20:00,53.93,54.05,53.93,54.02,17102.0,52.1173,52.2333,52.1173,52.2043,17102.0
2022-07-27 12:30:00,53.95,53.97,53.87,53.89,12965.0,52.1367,52.156,52.0594,52.0787,12965.0
2022-07-27 12:40:00,53.89,53.97,53.89,53.94,8543.0,52.0787,52.156,52.0787,52.127,8543.0
2022-07-27 12:50:00,53.93,54.01,53.78,53.81,14697.0,52.1173,52.1947,51.9724,52.0014,14697.0
2022-07-27 13:00:00,53.8,53.88,53.67,53.71,15800.0,51.9917,52.069,51.8661,51.9047,15800.0
2022-07-27 13:10:00,53.71,53.76,53.6,53.64,51225.0,51.9047,51.9531,51.7984,51.8371,51225.0
2022-07-27 13:20:00,53.63,53.71,53.53,53.71,43430.0,51.8274,51.9047,51.7308,51.9047,43430.0
2022-07-27 13:30:00,53.71,53.8,53.65,53.72,12410.0,51.9047,51.9917,51.8468,51.9144,12410.0
2022-07-27 13:40:00,53.74,53.83,53.69,53.81,17798.0,51.9337,52.0207,51.8854,52.0014,17798.0
2022-07-27 13:50:00,53.78,53.87,53.7,53.75,32438.0,51.9724,52.0594,51.8951,51.9434,32438.0
2022-07-27 14:00:00,53.78,54.27,53.59,53.68,118826.0,51.9724,52.4459,51.7888,51.8758,118826.0
2022-07-27 14:10:00,53.68,54.0,53.68,53.91,52052.0,51.8758,52.185,51.8758,52.098,52052.0
2022-07-27 14:20:00,53.9,54.01,53.77,53.95,39626.0,52.0884,52.1947,51.9627,52.1367,39626.0
2022-07-27 14:30:00,53.92,54.72,53.55,54.69,156357.0,52.1077,52.8808,51.7501,52.8518,156357.0
2022-07-27 14:40:00,54.72,55.36,54.72,55.15,195189.0,52.8808,53.4993,52.8808,53.2963,195189.0
2022-07-27 14:50:00,55.15,55.59,55.01,55.19,139105.0,53.2963,53.7216,53.161,53.335,139105.0
2022-07-27 15:00:00,55.24,55.75,55.1,55.62,148197.0,53.3833,53.8762,53.248,53.7505,148197.0
2022-07-27 15:10:00,55.64,55.82,55.53,55.62,82547.0,53.7699,53.9438,53.6636,53.7505,82547.0
2022-07-27 15:20:00,55.64,56.19,55.55,56.19,108251.0,53.7699,54.3014,53.6829,54.3014,108251.0
2022-07-27 15:30:00,56.21,56.22,55.86,55.89,97069.0,54.3207,54.3304,53.9825,54.0115,97069.0
2022-07-27 15:40:00,55.88,56.09,55.85,55.86,99273.0,54.0018,54.2047,53.9728,53.9825,99273.0
2022-07-27 15:50:00,55.84,55.92,55.45,55.48,117754.0,53.9632,54.0405,53.5863,53.6153,117754.0
2022-07-28 09:30:00,55.71,55.97,55.63,55.71,104056.0,53.8375,54.0888,53.7602,53.8375,104056.0
2022-07-28 09:40:00,55.7,55.73,54.92,55.09,112986.0,53.8279,53.8568,53.0741,53.2384,112986.0
2022-07-28 09:50:00,55.11,55.14,54.48,54.75,91406.0,53.2577,53.2867,52.6489,52.9098,91406.0
2022-07-28 10:00:00,54.78,54.91,54.53,54.68,88675.0,52.9388,53.0644,52.6972,52.8421,88675.0
2022-07-28 10:10:00,54.71,54.83,54.51,54.64,60703.0,52.8711,52.9871,52.6779,52.8035,60703.0
2022-07-28 10:20:00,54.65,54.68,54.35,54.6,54446.0,52.8131,52.8421,52.5232,52.7648,54446.0
2022-07-28 10:30:00,54.64,55.04,54.5,54.91,57607.0,52.8035,53.19,52.6682,53.0644,57607.0
2022-07-28 10:40:00,54.9,55.44,54.82,55.44,106776.0,53.0547,53.5766,52.9774,53.5766,106776.0
2022-07-28 10:50:00,55.41,55.58,55.32,55.56,74993.0,53.5476,53.7119,53.4606,53.6926,74993.0
2022-07-28 11:00:00,55.57,55.76,55.5,55.65,87151.0,53.7022,53.8858,53.6346,53.7795,87151.0
2022-07-28 11:10:00,55.64,55.96,55.6,55.91,44569.0,53.7699,54.0791,53.7312,54.0308,44569.0
2022-07-28 11:20:00,55.91,56.51,55.85,56.51,116707.0,54.0308,54.6106,53.9728,54.6106,116707.0
2022-07-28 11:30:00,56.51,56.54,56.25,56.47,51543.0,54.6106,54.6396,54.3594,54.572,51543.0
2022-07-28 11:40:00,56.49,56.8,56.4,56.62,100258.0,54.5913,54.8909,54.5043,54.7169,100258.0
2022-07-28 11:50:00,56.63,56.68,56.4,56.42,31508.0,54.7266,54.7749,54.5043,54.5237,31508.0
2022-07-28 12:00:00,56.41,56.53,56.39,56.45,37746.0,54.514,54.63,54.4947,54.5526,37746.0
2022-07-28 12:10:00,56.45,56.65,56.41,56.43,21046.0,54.5526,54.7459,54.514,54.5333,21046.0
2022-07-28 12:20:00,56.43,56.75,56.38,56.71,51626.0,54.5333,54.8426,54.485,54.8039,51626.0
2022-07-28 12:30:00,56.72,56.72,56.47,56.61,41969.0,54.8136,54.8136,54.572,54.7073,41969.0
2022-07-28 12:40:00,56.62,56.69,56.53,56.59,7005.0,54.7169,54.7846,54.63,54.6879,7005.0
2022-07-28 12:50:00,56.61,56.75,56.54,56.67,29724.0,54.7073,54.8426,54.6396,54.7653,29724.0
2022-07-28 13:00:00,56.66,56.75,56.52,56.75,19455.0,54.7556,54.8426,54.6203,54.8426,19455.0
2022-07-28 13:10:00,56.76,56.91,56.71,56.81,45189.0,54.8522,54.9972,54.8039,54.9005,45189.0
2022-07-28 13:20:00,56.84,57.07,56.82,57.05,34578.0,54.9295,55.1518,54.9102,55.1325,34578.0
2022-07-28 13:30:00,57.06,57.26,57.05,57.17,93393.0,55.1421,55.3354,55.1325,55.2484,93393.0
2022-07-28 13:40:00,57.18,57.36,57.18,57.35,53559.0,55.2581,55.4321,55.2581,55.4224,53559.0
2022-07-28 13:50:00,57.34,57.5,57.3,57.42,36564.0,55.4127,55.5674,55.3741,55.49,36564.0
2022-07-28 14:00:00,57.39,57.4,57.13,57.18,78562.0,55.4611,55.4707,55.2098,55.2581,78562.0
2022-07-28 14:10:00,57.17,57.4,57.12,57.33,41020.0,55.2484,55.4707,55.2001,55.4031,41020.0
2022-07-28 14:20:00,57.32,57.33,57.25,57.28,16315.0,55.3934,55.4031,55.3258,55.3548,16315.0
2022-07-28 14:30:00,57.3,57.35,57.22,57.35,16905.0,55.3741,55.4224,55.2968,55.4224,16905.0
2022-07-28 14:40:00,57.37,57.4,57.3,57.34,16525.0,55.4417,55.4707,55.3741,55.4127,16525.0
2022-07-28 14:50:00,57.36,57.42,57.28,57.37,34843.0,55.4321,55.49,55.3548,55.4417,34843.0
2022-07-28 15:00:00,57.39,57.61,57.35,57.45,81461.0,55.4611,55.6737,55.4224,55.519,81461.0
2022-07-28 15:10:00,57.47,57.47,57.26,57.38,44151.0,55.5384,55.5384,55.3354,55.4514,44151.0
2022-07-28 15:20:00,57.46,57.5,57.41,57.48,22037.0,55.5287,55.5674,55.4804,55.548,22037.0
2022-07-28 15:30:00,57.47,57.47,57.19,57.27,47011.0,55.5384,55.5384,55.2678,55.3451,47011.0
2022-07-28 15:40:00,57.25,57.3,57.07,57.29,29827.0,55.3258,55.3741,55.1518,55.3644,29827.0
2022-07-28 15:50:00,57.28,57.41,57.09,57.15,125470.0,55.3548,55.4804,55.1711,55.2291,125470.0
2022-07-29 09:30:00,57.29,57.43,56.99,57.21,125143.0,55.3644,55.4997,55.0745,55.2871,125143.0
2022-07-29 09:40:00,57.22,57.41,57.17,57.29,94965.0,55.2968,55.4804,55.2484,55.3644,94965.0
2022-07-29 09:50:00,57.25,57.61,57.24,57.58,105417.0,55.3258,55.6737,55.3161,55.6447,105417.0
2022-07-29 10:00:00,57.59,58.01,57.4,57.77,152806.0,55.6543,56.0602,55.4707,55.8283,152806.0
2022-07-29 10:10:00,57.76,57.8,57.53,57.64,66885.0,55.8186,55.8573,55.5963,55.7027,66885.0
2022-07-29 10:20:00,57.63,58.17,57.63,58.03,100225.0,55.693,56.2148,55.693,56.0795,100225.0
2022-07-29 10:30:00,58.06,58.11,57.87,57.97,55226.0,56.1085,56.1569,55.9249,56.0216,55226.0
2022-07-29 10:40:00,58.0,58.15,57.96,57.98,49367.0,56.0506,56.1955,56.0119,56.0312,49367.0
2022-07-29 10:50:00,58.0,58.0,57.72,57.72,47888.0,56.0506,56.0506,55.78,55.78,47888.0
2022-07-29 11:00:00,57.69,57.79,57.55,57.66,59582.0,55.751,55.8476,55.6157,55.722,59582.0
2022-07-29 11:10:00,57.68,57.74,57.51,57.74,59448.0,55.7413,55.7993,55.577,55.7993,59448.0
2022-07-29 11:20:00,57.71,57.76,57.35,57.44,50460.0,55.7703,55.8186,55.4224,55.5094,50460.0
2022-07-29 11:30:00,57.45,57.74,57.41,57.73,41164.0,55.519,55.7993,55.4804,55.7896,41164.0
2022-07-29 11:40:00,57.75,58.02,57.72,57.92,63576.0,55.809,56.0699,55.78,55.9732,63576.0
2022-07-29 11:50:00,57.92,58.02,57.85,57.92,25180.0,55.9732,56.0699,55.9056,55.9732,25180.0
2022-07-29 12:00:00,57.92,57.97,57.57,57.62,24555.0,55.9732,56.0216,55.635,55.6833,24555.0
2022-07-29 12:10:00,57.66,57.94,57.66,57.92,18007.0,55.722,55.9926,55.722,55.9732,18007.0
2022-07-29 12:20:00,57.89,57.96,57.87,57.94,7558.0,55.9442,56.0119,55.9249,55.9926,7558.0
2022-07-29 12:30:00,57.95,58.07,57.9,58.06,26666.0,56.0022,56.1182,55.9539,56.1085,26666.0
2022-07-29 12:40:00,58.04,58.22,58.0,58.18,35217.0,56.0892,56.2632,56.0506,56.2245,35217.0
2022-07-29 12:50:00,58.17,58.38,58.17,58.28,42742.0,56.2148,56.4178,56.2148,56.3211,42742.0
2022-07-29 13:00:00,58.26,58.27,58.15,58.2,19130.0,56.3018,56.3115,56.1955,56.2438,19130.0
2022-07-29 13:10:00,58.22,58.24,58.16,58.17,25107.0,56.2632,56.2825,56.2052,56.2148,25107.0
2022-07-29 13:20:00,58.15,58.17,57.99,58.02,30269.0,56.1955,56.2148,56.0409,56.0699,30269.0
2022-07-29 13:30:00,58.05,58.24,58.05,58.23,16599.0,56.0989,56.2825,56.0989,56.2728,16599.0
2022-07-29 13:40:00,58.21,58.31,58.2,58.28,22244.0,56.2535,56.3501,56.2438,56.3211,22244.0
2022-07-29 13:50:00,58.27,58.46,58.27,58.33,36058.0,56.3115,56.4951,56.3115,56.3695,36058.0
2022-07-29 14:00:00,58.38,58.48,58.24,58.48,18084.0,56.4178,56.5144,56.2825,56.5144,18084.0
2022-07-29 14:10:00,58.5,58.63,58.46,58.62,33111.0,56.5337,56.6594,56.4951,56.6497,33111.0
2022-07-29 14:20:00,58.64,58.67,58.49,58.62,27739.0,56.669,56.698,56.5241,56.6497,27739.0
2022-07-29 14:30:00,58.63,58.78,58.58,58.69,44888.0,56.6594,56.8043,56.6111,56.7174,44888.0
2022-07-29 14:40:00,58.68,58.7,58.56,58.62,28314.0,56.7077,56.727,56.5917,56.6497,28314.0
2022-07-29 14:50:00,58.66,58.82,58.63,58.77,29723.0,56.6884,56.843,56.6594,56.7947,29723.0
2022-07-29 15:00:00,58.8,59.01,58.78,58.89,46004.0,56.8237,57.0266,56.8043,56.9106,46004.0
2022-07-29 15:10:00,58.91,58.98,58.81,58.94,26726.0,56.93,56.9976,56.8333,56.959,26726.0
2022-07-29 15:20:00,58.91,59.1,58.89,59.09,33650.0,56.93,57.1136,56.9106,57.1039,33650.0
2022-07-29 15:30:00,59.09,59.18,58.93,59.06,64435.0,57.1039,57.1909,56.9493,57.0749,64435.0
2022-07-29 15:40:00,59.05,59.18,58.98,59.12,48289.0,57.0653,57.1909,56.9976,57.1329,48289.0
2022-07-29 15:50:00,59.12,59.26,58.78,58.9,110768.0,57.1329,57.2682,56.8043,56.9203,110768.0
2022-08-01 09:30:00,57.95,58.18,57.74,58.0,144897.0,56.0022,56.2245,55.7993,56.0506,144897.0
2022-08-01 09:40:00,57.97,58.34,57.96,58.26,66028.0,56.0216,56.3791,56.0119,56.3018,66028.0
2022-08-01 09:50:00,58.27,58.71,58.26,58.59,109483.0,56.3115,56.7367,56.3018,56.6207,109483.0
2022-08-01 10:00:00,58.57,59.31,58.38,59.06,126515.0,56.6014,57.3165,56.4178,57.0749,126515.0
2022-08-01 10:10:00,59.04,59.15,58.6,58.6,58892.0,57.0556,57.1619,56.6304,56.6304,58892.0
2022-08-01 10:20:00,58.53,58.57,58.23,58.27,73412.0,56.5627,56.6014,56.2728,56.3115,73412.0
2022-08-01 10:30:00,58.41,58.58,58.35,58.51,59134.0,56.4468,56.6111,56.3888,56.5434,59134.0
2022-08-01 10:40:00,58.59,59.12,58.59,59.08,57774.0,56.6207,57.1329,56.6207,57.0943,57774.0
2022-08-01 10:50:00,59.1,59.32,59.08,59.27,77521.0,57.1136,57.3262,57.0943,57.2779,77521.0
2022-08-01 11:00:00,59.29,59.38,59.02,59.08,39475.0,57.2972,57.3842,57.0363,57.0943,39475.0
2022-08-01 11:10:00,59.09,59.15,58.73,58.73,44061.0,57.1039,57.1619,56.756,56.756,44061.0
2022-08-01 11:20:00,58.7,59.35,58.68,59.33,45269.0,56.727,57.3552,56.7077,57.3358,45269.0
2022-08-01 11:30:00,59.3,59.3,59.08,59.12,20624.0,57.3069,57.3069,57.0943,57.1329,20624.0
2022-08-01 11:40:00,59.11,59.47,59.09,59.46,29082.0,57.1232,57.4711,57.1039,57.4615,29082.0
2022-08-01 11:50:00,59.47,59.52,59.25,59.27,16282.0,57.4711,57.5195,57.2585,57.2779,16282.0
2022-08-01 12:00:00,59.27,59.29,59.12,59.12,22175.0,57.2779,57.2972,57.1329,57.1329,22175.0
2022-08-01 12:10:00,59.13,59.25,58.87,59.07,23059.0,57.1426,57.2585,56.8913,57.0846,23059.0
2022-08-01 12:20:00,59.04,59.25,59.03,59.18,14832.0,57.0556,57.2585,57.0459,57.1909,14832.0
2022-08-01 12:30:00,59.17,59.18,59.06,59.17,22367.0,57.1812,57.1909,57.0749,57.1812,22367.0
2022-08-01 12:40:00,59.14,59.28,58.98,59.13,26859.0,57.1522,57.2875,56.9976,57.1426,26859.0
2022-08-01 12:50:00,59.1,59.1,58.88,59.06,24008.0,57.1136,57.1136,56.901,57.0749,24008.0
2022-08-01 13:00:00,59.06,59.06,58.66,58.99,31783.0,57.0749,57.0749,56.6884,57.0073,31783.0
2022-08-01 13:10:00,58.98,59.05,58.73,58.73,16544.0,56.9976,57.0653,56.756,56.756,16544.0
2022-08-01 13:20:00,58.72,58.86,58.5,58.5,54957.0,56.7464,56.8816,56.5337,56.5337,54957.0
2022-08-01 13:30:00,58.61,58.61,58.36,58.42,18176.0,56.64,56.64,56.3985,56.4564,18176.0
2022-08-01 13:40:00,58.39,58.47,58.02,58.22,38859.0,56.4274,56.5048,56.0699,56.2632,38859.0
2022-08-01 13:50:00,58.22,58.4,58.09,58.39,38428.0,56.2632,56.4371,56.1375,56.4274,38428.0
2022-08-01 14:00:00,58.36,58.43,58.09,58.39,44701.0,56.3985,56.4661,56.1375,56.4274,44701.0
2022-08-01 14:10:00,58.35,58.58,58.22,58.3,27415.0,56.3888,56.6111,56.2632,56.3405,27415.0
2022-08-01 14:20:00,58.33,58.44,58.24,58.42,19753.0,56.3695,56.4758,56.2825,56.4564,19753.0
2022-08-01 14:30:00,58.42,58.57,58.42,58.5,31718.0,56.4564,56.6014,56.4564,56.5337,31718.0
2022-08-01 14:40:00,58.55,58.59,58.3,58.39,23770.0,56.5821,56.6207,56.3405,56.4274,23770.0
2022-08-01 14:50:00,58.35,58.95,58.3,58.86,37403.0,56.3888,56.9686,56.3405,56.8816,37403.0
2022-08-01 15:00:00,58.84,59.0,58.71,58.96,35949.0,56.8623,57.0169,56.7367,56.9783,35949.0
2022-08-01 15:10:00,58.96,59.04,58.85,58.9,34637.0,56.9783,57.0556,56.872,56.9203,34637.0
2022-08-01 15:20:00,58.87,58.87,58.66,58.74,38796.0,56.8913,56.8913,56.6884,56.7657,38796.0
2022-08-01 15:30:00,58.71,58.81,58.65,58.69,23768.0,56.7367,56.8333,56.6787,56.7174,23768.0
2022-08-01 15:40:00,58.78,58.92,58.61,58.81,32720.0,56.8043,56.9396,56.64,56.8333,32720.0
2022-08-01 15:50:00,58.85,58.97,58.47,58.56,70141.0,56.872,56.9879,56.5048,56.5917,70141.0
2022-08-02 09:30:00,58.02,58.03,57.06,57.22,144405.0,56.0699,56.0795,55.1421,55.2968,144405.0
2022-08-02 09:40:00,57.22,57.3,56.91,57.06,157685.0,55.2968,55.3741,54.9972,55.1421,157685.0
2022-08-02 09:50:00,57.02,57.16,56.68,57.06,94799.0,55.1035,55.2388,54.7749,55.1421,94799.0
2022-08-02 10:00:00,56.98,57.18,56.81,56.85,89634.0,55.0648,55.2581,54.9005,54.9392,89634.0
2022-08-02 10:10:00,56.8,57.12,56.51,57.12,124599.0,54.8909,55.2001,54.6106,55.2001,124599.0
2022-08-02 10:20:00,57.11,57.31,56.97,57.25,84868.0,55.1905,55.3837,55.0552,55.3258,84868.0
2022-08-02 10:30:00,57.27,57.47,57.19,57.38,92562.0,55.3451,55.5384,55.2678,55.4514,92562.0
2022-08-02 10:40:00,57.39,57.69,57.36,57.61,96179.0,55.4611,55.751,55.4321,55.6737,96179.0
2022-08-02 10:50:00,57.61,57.96,57.58,57.6,117421.0,55.6737,56.0119,55.6447,55.664,117421.0
2022-08-02 11:00:00,57.65,57.69,57.43,57.52,71479.0,55.7123,55.751,55.4997,55.5867,71479.0
2022-08-02 11:10:00,57.54,57.57,57.39,57.51,47305.0,55.606,55.635,55.4611,55.577,47305.0
2022-08-02 11:20:00,57.51,57.75,57.37,57.69,59631.0,55.577,55.809,55.4417,55.751,59631.0
2022-08-02 11:30:00,57.72,57.82,57.35,57.76,94203.0,55.78,55.8766,55.4224,55.8186,94203.0
2022-08-02 11:40:00,57.75,57.98,57.73,57.85,63414.0,55.809,56.0312,55.7896,55.9056,63414.0
2022-08-02 11:50:00,57.85,57.91,57.76,57.76,42211.0,55.9056,55.9636,55.8186,55.8186,42211.0
2022-08-02 12:00:00,57.8,58.07,57.76,57.98,57120.0,55.8573,56.1182,55.8186,56.0312,57120.0
2022-08-02 12:10:00,57.96,58.27,57.93,58.22,47695.0,56.0119,56.3115,55.9829,56.2632,47695.0
2022-08-02 12:20:00,58.25,58.38,58.21,58.34,32224.0,56.2921,56.4178,56.2535,56.3791,32224.0
2022-08-02 12:30:00,58.35,58.37,58.11,58.3,42061.0,56.3888,56.4081,56.1569,56.3405,42061.0
2022-08-02 12:40:00,58.29,58.38,58.26,58.38,35296.0,56.3308,56.4178,56.3018,56.4178,35296.0
2022-08-02 12:50:00,58.4,58.45,58.26,58.3,38569.0,56.4371,56.4854,56.3018,56.3405,38569.0
2022-08-02 13:00:00,58.29,58.3,58.07,58.22,25215.0,56.3308,56.3405,56.1182,56.2632,25215.0
2022-08-02 13:10:00,58.23,58.25,58.1,58.1,15029.0,56.2728,56.2921,56.1472,56.1472,15029.0
2022-08-02 13:20:00,58.09,58.09,57.51,57.57,43117.0,56.1375,56.1375,55.577,55.635,43117.0
2022-08-02 13:30:00,57.54,57.54,57.09,57.2,67925.0,55.606,55.606,55.1711,55.2774,67925.0
2022-08-02 13:40:00,57.22,57.34,57.07,57.08,40709.0,55.2968,55.4127,55.1518,55.1615,40709.0
2022-08-02 13:50:00,57.03,57.24,56.97,57.18,129107.0,55.1132,55.3161,55.0552,55.2581,129107.0
2022-08-02 14:00:00,57.07,57.47,57.02,57.46,49359.0,55.1518,55.5384,55.1035,55.5287,49359.0
2022-08-02 14:10:00,57.45,57.46,57.12,57.16,75509.0,55.519,55.5287,55.2001,55.2388,75509.0
2022-08-02 14:20:00,57.15,57.42,57.11,57.38,45980.0,55.2291,55.49,55.1905,55.4514,45980.0
2022-08-02 14:30:00,57.36,57.56,57.28,57.32,38663.0,55.4321,55.6253,55.3548,55.3934,38663.0
2022-08-02 14:40:00,57.32,57.42,57.08,57.28,47076.0,55.3934,55.49,55.1615,55.3548,47076.0
2022-08-02 14:50:00,57.3,57.39,56.93,57.04,45792.0,55.3741,55.4611,55.0165,55.1228,45792.0
2022-08-02 15:00:00,57.08,57.14,56.95,56.96,71931.0,55.1615,55.2195,55.0358,55.0455,71931.0
2022-08-02 15:10:00,56.96,57.03,56.61,56.69,70471.0,55.0455,55.1132,54.7073,54.7846,70471.0
2022-08-02 15:20:00,56.64,57.02,56.58,56.98,50005.0,54.7363,55.1035,54.6783,55.0648,50005.0
2022-08-02 15:30:00,56.96,57.26,56.84,57.03,97359.0,55.0455,55.3354,54.9295,55.1132,97359.0
2022-08-02 15:40:00,57.02,57.06,56.76,56.81,46125.0,55.1035,55.1421,54.8522,54.9005,46125.0
2022-08-02 15:50:00,56.81,56.95,56.37,56.47,162501.0,54.9005,55.0358,54.4753,54.572,162501.0
2022-08-03 09:30:00,57.3,57.88,57.07,57.71,218595.0,55.3741,55.9346,55.1518,55.7703,218595.0
2022-08-03 09:40:00,57.75,57.75,57.37,57.6,101201.0,55.809,55.809,55.4417,55.664,101201.0
2022-08-03 09:50:00,57.62,57.69,57.49,57.6,118707.0,55.6833,55.751,55.5577,55.664,118707.0
2022-08-03 10:00:00,57.54,57.84,57.31,57.67,124926.0,55.606,55.8959,55.3837,55.7316,124926.0
2022-08-03 10:10:00,57.71,57.88,57.03,57.09,94692.0,55.7703,55.9346,55.1132,55.1711,94692.0
2022-08-03 10:20:00,57.07,57.55,57.06,57.52,92058.0,55.1518,55.6157,55.1421,55.5867,92058.0
2022-08-03 10:30:00,57.5,57.63,57.05,57.26,81077.0,55.5674,55.693,55.1325,55.3354,81077.0
2022-08-03 10:40:00,57.28,57.6,57.11,57.59,51530.0,55.3548,55.664,55.1905,55.6543,51530.0
2022-08-03 10:50:00,57.58,57.6,57.44,57.51,25973.0,55.6447,55.664,55.5094,55.577,25973.0
2022-08-03 11:00:00,57.55,57.8,57.52,57.8,50467.0,55.6157,55.8573,55.5867,55.8573,50467.0
2022-08-03 11:10:00,57.81,58.06,57.76,57.84,48300.0,55.8669,56.1085,55.8186,55.8959,48300.0
2022-08-03 11:20:00,57.84,58.13,57.83,58.01,32440.0,55.8959,56.1762,55.8863,56.0602,32440.0
2022-08-03 11:30:00,57.99,58.17,57.94,58.14,26765.0,56.0409,56.2148,55.9926,56.1858,26765.0
2022-08-03 11:40:00,58.17,58.28,58.12,58.13,42877.0,56.2148,56.3211,56.1665,56.1762,42877.0
2022-08-03 11:50:00,58.13,58.28,57.97,58.2,27385.0,56.1762,56.3211,56.0216,56.2438,27385.0
2022-08-03 12:00:00,58.17,58.31,58.14,58.16,49771.0,56.2148,56.3501,56.1858,56.2052,49771.0
2022-08-03 12:10:00,58.15,58.21,58.02,58.13,23046.0,56.1955,56.2535,56.0699,56.1762,23046.0
2022-08-03 12:20:00,58.12,58.32,58.12,58.21,38115.0,56.1665,56.3598,56.1665,56.2535,38115.0
2022-08-03 12:30:00,58.22,58.57,58.22,58.48,80691.0,56.2632,56.6014,56.2632,56.5144,80691.0
2022-08-03 12:40:00,58.48,58.66,58.45,58.64,38704.0,56.5144,56.6884,56.4854,56.669,38704.0
2022-08-03 12:50:00,58.65,58.66,58.57,58.58,27521.0,56.6787,56.6884,56.6014,56.6111,27521.0
2022-08-03 13:00:00,58.59,58.77,58.59,58.7,30106.0,56.6207,56.7947,56.6207,56.727,30106.0
2022-08-03 13:10:00,58.7,58.7,58.56,58.56,45972.0,56.727,56.727,56.5917,56.5917,45972.0
2022-08-03 13:20:00,58.55,58.74,58.5,58.72,24894.0,56.5821,56.7657,56.5337,56.7464,24894.0
2022-08-03 13:30:00,58.75,58.79,58.62,58.64,30469.0,56.7753,56.814,56.6497,56.669,30469.0
2022-08-03 13:40:00,58.61,58.71,58.57,58.7,19337.0,56.64,56.7367,56.6014,56.727,19337.0
2022-08-03 13:50:00,58.69,58.77,58.62,58.68,19075.0,56.7174,56.7947,56.6497,56.7077,19075.0
2022-08-03 14:00:00,58.66,58.73,58.56,58.66,17832.0,56.6884,56.756,56.5917,56.6884,17832.0
2022-08-03 14:10:00,58.7,58.8,58.66,58.8,20030.0,56.727,56.8237,56.6884,56.8237,20030.0
2022-08-03 14:20:00,58.81,58.87,58.77,58.78,29605.0,56.8333,56.8913,56.7947,56.8043,29605.0
2022-08-03 14:30:00,58.74,58.82,58.64,58.65,20610.0,56.7657,56.843,56.669,56.6787,20610.0
2022-08-03 14:40:00,58.64,58.78,58.58,58.75,28508.0,56.669,56.8043,56.6111,56.7753,28508.0
2022-08-03 14:50:00,58.75,58.85,58.72,58.76,35505.0,56.7753,56.872,56.7464,56.785,35505.0
2022-08-03 15:00:00,58.75,58.95,58.72,58.82,38745.0,56.7753,56.9686,56.7464,56.843,38745.0
2022-08-03 15:10:00,58.81,58.83,58.7,58.82,32866.0,56.8333,56.8527,56.727,56.843,32866.0
2022-08-03 15:20:00,58.82,58.84,58.72,58.79,24756.0,56.843,56.8623,56.7464,56.814,24756.0
2022-08-03 15:30:00,58.79,58.92,58.75,58.87,45027.0,56.814,56.9396,56.7753,56.8913,45027.0
2022-08-03 15:40:00,58.89,59.11,58.84,58.94,80181.0,56.9106,57.1232,56.8623,56.959,80181.0
2022-08-03 15:50:00,58.94,59.04,58.51,58.58,111067.0,56.959,57.0556,56.5434,56.6111,111067.0
2022-08-04 09:30:00,58.31,58.46,58.0,58.15,195158.0,56.3501,56.4951,56.0506,56.1955,195158.0
2022-08-04 09:40:00,58.14,58.66,58.13,58.51,178955.0,56.1858,56.6884,56.1762,56.5434,178955.0
2022-08-04 09:50:00,58.5,58.51,58.22,58.29,99184.0,56.5337,56.5434,56.2632,56.3308,99184.0
2022-08-04 10:00:00,58.3,58.45,58.22,58.37,90381.0,56.3405,56.4854,56.2632,56.4081,90381.0
2022-08-04 10:10:00,58.38,58.43,58.03,58.11,64118.0,56.4178,56.4661,56.0795,56.1569,64118.0
2022-08-04 10:20:00,58.11,58.24,57.95,58.1,64465.0,56.1569,56.2825,56.0022,56.1472,64465.0
2022-08-04 10:30:00,58.11,58.21,57.74,57.76,62663.0,56.1569,56.2535,55.7993,55.8186,62663.0
2022-08-04 10:40:00,57.75,58.14,57.71,58.09,54094.0,55.809,56.1858,55.7703,56.1375,54094.0
2022-08-04 10:50:00,58.07,58.35,58.05,58.23,87260.0,56.1182,56.3888,56.0989,56.2728,87260.0
2022-08-04 11:00:00,58.29,58.36,58.16,58.19,38438.0,56.3308,56.3985,56.2052,56.2342,38438.0
2022-08-04 11:10:00,58.2,58.25,57.96,58.13,43531.0,56.2438,56.2921,56.0119,56.1762,43531.0
2022-08-04 11:20:00,58.21,58.29,57.92,58.02,41972.0,56.2535,56.3308,55.9732,56.0699,41972.0
2022-08-04 11:30:00,58.04,58.18,57.77,57.78,42622.0,56.0892,56.2245,55.8283,55.8379,42622.0
2022-08-04 11:40:00,57.78,58.17,57.72,58.14,47550.0,55.8379,56.2148,55.78,56.1858,47550.0
2022-08-04 11:50:00,58.16,58.28,58.11,58.22,29354.0,56.2052,56.3211,56.1569,56.2632,29354.0
2022-08-04 12:00:00,58.22,58.27,58.07,58.11,18410.0,56.2632,56.3115,56.1182,56.1569,18410.0
2022-08-04 12:10:00,58.15,58.28,58.05,58.17,68766.0,56.1955,56.3211,56.0989,56.2148,68766.0
2022-08-04 12:20:00,58.15,58.28,58.11,58.26,164293.0,56.1955,56.3211,56.1569,56.3018,164293.0
2022-08-04 12:30:00,58.25,58.26,58.07,58.12,20239.0,56.2921,56.3018,56.1182,56.1665,20239.0
2022-08-04 12:40:00,58.11,58.19,57.72,57.73,24336.0,56.1569,56.2342,55.78,55.7896,24336.0
2022-08-04 12:50:00,57.72,57.83,57.7,57.76,26806.0,55.78,55.8863,55.7606,55.8186,26806.0
2022-08-04 13:00:00,57.76,57.9,57.72,57.86,34185.0,55.8186,55.9539,55.78,55.9153,34185.0
2022-08-04 13:10:00,57.85,58.09,57.83,58.04,43778.0,55.9056,56.1375,55.8863,56.0892,43778.0
2022-08-04 13:20:00,58.04,58.22,57.91,58.16,48244.0,56.0892,56.2632,55.9636,56.2052,48244.0
2022-08-04 13:30:00,58.1,58.28,58.1,58.22,20697.0,56.1472,56.3211,56.1472,56.2632,20697.0
2022-08-04 13:40:00,58.25,58.27,58.07,58.27,114209.0,56.2921,56.3115,56.1182,56.3115,114209.0
2022-08-04 13:50:00,58.26,58.26,58.02,58.15,9593.0,56.3018,56.3018,56.0699,56.1955,9593.0
2022-08-04 14:00:00,58.12,58.19,58.06,58.06,14524.0,56.1665,56.2342,56.1085,56.1085,14524.0
2022-08-04 14:10:00,58.07,58.12,57.93,58.1,35199.0,56.1182,56.1665,55.9829,56.1472,35199.0
2022-08-04 14:20:00,58.08,58.2,58.04,58.17,16768.0,56.1279,56.2438,56.0892,56.2148,16768.0
2022-08-04 14:30:00,58.18,58.22,57.97,58.08,17958.0,56.2245,56.2632,56.0216,56.1279,17958.0
2022-08-04 14:40:00,58.08,58.17,57.93,58.11,23150.0,56.1279,56.2148,55.9829,56.1569,23150.0
2022-08-04 14:50:00,58.13,58.24,58.1,58.15,28330.0,56.1762,56.2825,56.1472,56.1955,28330.0
2022-08-04 15:00:00,58.09,58.25,58.09,58.21,16056.0,56.1375,56.2921,56.1375,56.2535,16056.0
2022-08-04 15:10:00,58.23,58.44,58.23,58.41,75019.0,56.2728,56.4758,56.2728,56.4468,75019.0
2022-08-04 15:20:00,58.4,58.4,58.21,58.34,38318.0,56.4371,56.4371,56.2535,56.3791,38318.0
2022-08-04 15:30:00,58.28,58.33,58.15,58.15,24018.0,56.3211,56.3695,56.1955,56.1955,24018.0
2022-08-04 15:40:00,58.16,58.17,57.99,58.07,37234.0,56.2052,56.2148,56.0409,56.1182,37234.0
2022-08-04 15:50:00,58.12,58.19,58.0,58.13,48010.0,56.1665,56.2342,56.0506,56.1762,48010.0
2022-08-05 09:30:00,56.92,57.36,56.85,57.31,192262.0,55.0069,55.4321,54.9392,55.3837,192262.0
2022-08-05 09:40:00,57.31,57.51,57.22,57.44,87513.0,55.3837,55.577,55.2968,55.5094,87513.0
2022-08-05 09:50:00,57.48,57.69,57.43,57.63,86674.0,55.548,55.751,55.4997,55.693,86674.0
2022-08-05 10:00:00,57.65,58.1,57.56,58.1,116675.0,55.7123,56.1472,55.6253,56.1472,116675.0
2022-08-05 10:10:00,58.09,58.22,57.85,58.04,96927.0,56.1375,56.2632,55.9056,56.0892,96927.0
2022-08-05 10:20:00,58.05,58.1,57.81,57.89,80443.0,56.0989,56.1472,55.8669,55.9442,80443.0
2022-08-05 10:30:00,57.9,58.12,57.78,58.12,31850.0,55.9539,56.1665,55.8379,56.1665,31850.0
2022-08-05 10:40:00,58.11,58.14,57.93,57.99,38702.0,56.1569,56.1858,55.9829,56.0409,38702.0
2022-08-05 10:50:00,57.97,58.1,57.78,58.04,40321.0,56.0216,56.1472,55.8379,56.0892,40321.0
2022-08-05 11:00:00,58.02,58.02,57.75,57.96,44473.0,56.0699,56.0699,55.809,56.0119,44473.0
2022-08-05 11:10:00,57.96,58.0,57.68,57.72,21437.0,56.0119,56.0506,55.7413,55.78,21437.0
2022-08-05 11:20:00,57.75,57.77,57.16,57.16,50949.0,55.809,55.8283,55.2388,55.2388,50949.0
2022-08-05 11:30:00,57.14,57.54,57.1,57.42,40799.0,55.2195,55.606,55.1808,55.49,40799.0
2022-08-05 11:40:00,57.38,57.52,57.25,57.28,31923.0,55.4514,55.5867,55.3258,55.3548,31923.0
2022-08-05 11:50:00,57.31,57.5,57.28,57.28,12715.0,55.3837,55.5674,55.3548,55.3548,12715.0
2022-08-05 12:00:00,57.28,57.6,57.24,57.41,27672.0,55.3548,55.664,55.3161,55.4804,27672.0
2022-08-05 12:10:00,57.43,57.73,57.43,57.69,41079.0,55.4997,55.7896,55.4997,55.751,41079.0
2022-08-05 12:20:00,57.67,57.71,57.56,57.67,12416.0,55.7316,55.7703,55.6253,55.7316,12416.0
2022-08-05 12:30:00,57.68,57.68,57.45,57.58,27249.0,55.7413,55.7413,55.519,55.6447,27249.0
2022-08-05 12:40:00,57.62,57.99,57.55,57.95,24876.0,55.6833,56.0409,55.6157,56.0022,24876.0
2022-08-05 12:50:00,57.99,58.07,57.91,58.05,37997.0,56.0409,56.1182,55.9636,56.0989,37997.0
2022-08-05 13:00:00,58.07,58.26,57.97,58.16,52546.0,56.1182,56.3018,56.0216,56.2052,52546.0
2022-08-05 13:10:00,58.15,58.33,58.13,58.19,66388.0,56.1955,56.3695,56.1762,56.2342,66388.0
2022-08-05 13:20:00,58.15,58.27,58.0,58.12,139635.0,56.1955,56.3115,56.0506,56.1665,139635.0
2022-08-05 13:30:00,58.14,58.38,58.13,58.34,39043.0,56.1858,56.4178,56.1762,56.3791,39043.0
2022-08-05 13:40:00,58.35,58.42,58.24,58.25,37776.0,56.3888,56.4564,56.2825,56.2921,37776.0
2022-08-05 13:50:00,58.26,58.26,58.08,58.14,32237.0,56.3018,56.3018,56.1279,56.1858,32237.0
2022-08-05 14:00:00,58.12,58.15,58.01,58.01,19440.0,56.1665,56.1955,56.0602,56.0602,19440.0
2022-08-05 14:10:00,58.0,58.11,57.95,58.11,46707.0,56.0506,56.1569,56.0022,56.1569,46707.0
2022-08-05 14:20:00,58.09,58.17,57.82,57.82,37464.0,56.1375,56.2148,55.8766,55.8766,37464.0
2022-08-05 14:30:00,57.77,58.02,57.75,57.97,13745.0,55.8283,56.0699,55.809,56.0216,13745.0
2022-08-05 14:40:00,57.98,58.06,57.9,58.01,21483.0,56.0312,56.1085,55.9539,56.0602,21483.0
2022-08-05 14:50:00,57.99,58.13,57.9,58.01,19369.0,56.0409,56.1762,55.9539,56.0602,19369.0
2022-08-05 15:00:00,58.1,58.15,57.96,58.04,24360.0,56.1472,56.1955,56.0119,56.0892,24360.0
2022-08-05 15:10:00,58.07,58.18,58.04,58.08,36141.0,56.1182,56.2245,56.0892,56.1279,36141.0
2022-08-05 15:20:00,58.1,58.19,58.0,58.19,29242.0,56.1472,56.2342,56.0506,56.2342,29242.0
2022-08-05 15:30:00,58.16,58.29,58.14,58.21,57951.0,56.2052,56.3308,56.1858,56.2535,57951.0
2022-08-05 15:40:00,58.21,58.53,58.17,58.46,56240.0,56.2535,56.5627,56.2148,56.4951,56240.0
2022-08-05 15:50:00,58.48,58.57,58.36,58.5,81049.0,56.5144,56.6014,56.3985,56.5337,81049.0
2022-08-08 09:30:00,59.42,59.77,59.32,59.56,180622.0,57.4228,57.7611,57.3262,57.5581,180622.0
2022-08-08 09:40:00,59.59,59.92,59.56,59.87,124589.0,57.5871,57.906,57.5581,57.8577,124589.0
2022-08-08 09:50:00,59.88,60.14,59.78,59.95,130769.0,57.8674,58.1186,57.7707,57.935,130769.0
2022-08-08 10:00:00,59.95,60.07,59.83,59.98,113150.0,57.935,58.051,57.819,57.964,113150.0
2022-08-08 10:10:00,59.97,60.02,59.81,59.88,52244.0,57.9543,58.0027,57.7997,57.8674,52244.0
2022-08-08 10:20:00,59.92,59.95,59.67,59.81,62530.0,57.906,57.935,57.6644,57.7997,62530.0
2022-08-08 10:30:00,59.82,59.85,59.69,59.81,36807.0,57.8094,57.8384,57.6837,57.7997,36807.0
2022-08-08 10:40:00,59.85,60.0,59.78,59.8,45829.0,57.8384,57.9833,57.7707,57.7901,45829.0
2022-08-08 10:50:00,59.8,59.93,59.79,59.84,21422.0,57.7901,57.9157,57.7804,57.8287,21422.0
2022-08-08 11:00:00,59.87,60.01,59.87,59.89,59997.0,57.8577,57.993,57.8577,57.877,59997.0
2022-08-08 11:10:00,59.85,59.88,59.56,59.66,46915.0,57.8384,57.8674,57.5581,57.6548,46915.0
2022-08-08 11:20:00,59.63,59.72,59.47,59.52,33064.0,57.6258,57.7127,57.4711,57.5195,33064.0
2022-08-08 11:30:00,59.52,59.55,58.94,59.0,61065.0,57.5195,57.5485,56.959,57.0169,61065.0
2022-08-08 11:40:00,59.0,59.04,58.65,58.9,85332.0,57.0169,57.0556,56.6787,56.9203,85332.0
2022-08-08 11:50:00,58.93,59.25,58.93,59.21,28486.0,56.9493,57.2585,56.9493,57.2199,28486.0
2022-08-08 12:00:00,59.23,59.23,58.82,58.84,30828.0,57.2392,57.2392,56.843,56.8623,30828.0
2022-08-08 12:10:00,58.89,58.91,58.4,58.51,69875.0,56.9106,56.93,56.4371,56.5434,69875.0
2022-08-08 12:20:00,58.47,58.7,58.44,58.56,41125.0,56.5048,56.727,56.4758,56.5917,41125.0
2022-08-08 12:30:00,58.48,58.57,58.35,58.46,48255.0,56.5144,56.6014,56.3888,56.4951,48255.0
2022-08-08 12:40:00,58.48,58.73,58.43,58.7,42682.0,56.5144,56.756,56.4661,56.727,42682.0
2022-08-08 12:50:00,58.7,58.8,58.63,58.67,25761.0,56.727,56.8237,56.6594,56.698,25761.0
2022-08-08 13:00:00,58.66,58.72,58.52,58.68,32247.0,56.6884,56.7464,56.5531,56.7077,32247.0
2022-08-08 13:10:00,58.67,58.9,58.63,58.85,27530.0,56.698,56.9203,56.6594,56.872,27530.0
2022-08-08 13:20:00,58.85,58.85,58.54,58.54,29486.0,56.872,56.872,56.5724,56.5724,29486.0
2022-08-08 13:30:00,58.61,58.69,58.54,58.63,25669.0,56.64,56.7174,56.5724,56.6594,25669.0
2022-08-08 13:40:00,58.61,58.86,58.61,58.82,12227.0,56.64,56.8816,56.64,56.843,12227.0
2022-08-08 13:50:00,58.82,59.09,58.78,59.05,46050.0,56.843,57.1039,56.8043,57.0653,46050.0
2022-08-08 14:00:00,59.05,59.05,58.6,58.9,66929.0,57.0653,57.0653,56.6304,56.9203,66929.0
2022-08-08 14:10:00,58.9,58.91,58.61,58.67,15812.0,56.9203,56.93,56.64,56.698,15812.0
2022-08-08 14:20:00,58.71,58.74,58.59,58.66,29531.0,56.7367,56.7657,56.6207,56.6884,29531.0
2022-08-08 14:30:00,58.69,58.76,58.53,58.58,27000.0,56.7174,56.785,56.5627,56.6111,27000.0
2022-08-08 14:40:00,58.62,58.73,58.48,58.56,45475.0,56.6497,56.756,56.5144,56.5917,45475.0
2022-08-08 14:50:00,58.53,58.61,58.32,58.55,37359.0,56.5627,56.64,56.3598,56.5821,37359.0
2022-08-08 15:00:00,58.55,58.66,58.53,58.58,27101.0,56.5821,56.6884,56.5627,56.6111,27101.0
2022-08-08 15:10:00,58.54,58.55,58.31,58.42,17321.0,56.5724,56.5821,56.3501,56.4564,17321.0
2022-08-08 15:20:00,58.46,58.68,58.43,58.59,21785.0,56.4951,56.7077,56.4661,56.6207,21785.0
2022-08-08 15:30:00,58.56,58.75,58.49,58.62,42878.0,56.5917,56.7753,56.5241,56.6497,42878.0
2022-08-08 15:40:00,58.69,58.87,58.65,58.79,46875.0,56.7174,56.8913,56.6787,56.814,46875.0
2022-08-08 15:50:00,58.78,58.86,58.62,58.68,56456.0,56.8043,56.8816,56.6497,56.7077,56456.0
2022-08-09 09:30:00,58.56,58.93,58.38,58.76,147491.0,56.5917,56.9493,56.4178,56.785,147491.0
2022-08-09 09:40:00,58.78,58.86,58.61,58.63,69129.0,56.8043,56.8816,56.64,56.6594,69129.0
2022-08-09 09:50:00,58.63,58.69,58.3,58.45,67442.0,56.6594,56.7174,56.3405,56.4854,67442.0
2022-08-09 10:00:00,58.43,58.49,58.35,58.4,39883.0,56.4661,56.5241,56.3888,56.4371,39883.0
2022-08-09 10:10:00,58.38,58.72,58.36,58.62,57590.0,56.4178,56.7464,56.3985,56.6497,57590.0
2022-08-09 10:20:00,58.61,58.68,58.43,58.6,40054.0,56.64,56.7077,56.4661,56.6304,40054.0
2022-08-09 10:30:00,58.62,58.66,58.5,58.62,14859.0,56.6497,56.6884,56.5337,56.6497,14859.0
2022-08-09 10:40:00,58.56,58.63,58.5,58.57,16216.0,56.5917,56.6594,56.5337,56.6014,16216.0
2022-08-09 10:50:00,58.57,58.63,58.35,58.38,23516.0,56.6014,56.6594,56.3888,56.4178,23516.0
2022-08-09 11:00:00,58.41,58.41,58.06,58.2,57698.0,56.4468,56.4468,56.1085,56.2438,57698.0
2022-08-09 11:10:00,58.21,58.79,58.21,58.7,61644.0,56.2535,56.814,56.2535,56.727,61644.0
2022-08-09 11:20:00,58.72,58.87,58.65,58.74,34537.0,56.7464,56.8913,56.6787,56.7657,34537.0
2022-08-09 11:30:00,58.76,58.76,58.57,58.63,16554.0,56.785,56.785,56.6014,56.6594,16554.0
2022-08-09 11:40:00,58.64,58.72,58.6,58.63,10029.0,56.669,56.7464,56.6304,56.6594,10029.0
2022-08-09 11:50:00,58.58,58.7,58.48,58.54,22616.0,56.6111,56.727,56.5144,56.5724,22616.0
2022-08-09 12:00:00,58.58,58.68,58.46,58.61,18581.0,56.6111,56.7077,56.4951,56.64,18581.0
2022-08-09 12:10:00,58.5,58.61,58.49,58.53,9299.0,56.5337,56.64,56.5241,56.5627,9299.0
2022-08-09 12:20:00,58.54,58.55,58.34,58.36,20613.0,56.5724,56.5821,56.3791,56.3985,20613.0
2022-08-09 12:30:00,58.35,58.46,58.33,58.45,17250.0,56.3888,56.4951,56.3695,56.4854,17250.0
2022-08-09 12:40:00,58.46,58.49,58.39,58.44,8994.0,56.4951,56.5241,56.4274,56.4758,8994.0
2022-08-09 12:50:00,58.42,58.56,58.41,58.56,3506.0,56.4564,56.5917,56.4468,56.5917,3506.0
2022-08-09 13:00:00,58.59,58.61,58.4,58.46,14785.0,56.6207,56.64,56.4371,56.4951,14785.0
2022-08-09 13:10:00,58.44,58.64,58.4,58.6,9194.0,56.4758,56.669,56.4371,56.6304,9194.0
2022-08-09 13:20:00,58.63,58.65,58.48,58.52,7307.0,56.6594,56.6787,56.5144,56.5531,7307.0
2022-08-09 13:30:00,58.56,58.56,58.36,58.36,7632.0,56.5917,56.5917,56.3985,56.3985,7632.0
2022-08-09 13:40:00,58.35,58.37,58.11,58.24,33214.0,56.3888,56.4081,56.1569,56.2825,33214.0
2022-08-09 13:50:00,58.25,58.56,58.21,58.51,23503.0,56.2921,56.5917,56.2535,56.5434,23503.0
2022-08-09 14:00:00,58.49,58.6,58.47,58.51,13847.0,56.5241,56.6304,56.5048,56.5434,13847.0
2022-08-09 14:10:00,58.5,58.5,58.1,58.12,13368.0,56.5337,56.5337,56.1472,56.1665,13368.0
2022-08-09 14:20:00,58.08,58.16,58.02,58.05,34871.0,56.1279,56.2052,56.0699,56.0989,34871.0
2022-08-09 14:30:00,58.05,58.16,57.99,58.12,29203.0,56.0989,56.2052,56.0409,56.1665,29203.0
2022-08-09 14:40:00,58.11,58.22,58.05,58.22,12211.0,56.1569,56.2632,56.0989,56.2632,12211.0
2022-08-09 14:50:00,58.25,58.47,58.24,58.37,51248.0,56.2921,56.5048,56.2825,56.4081,51248.0
2022-08-09 15:00:00,58.33,58.4,58.25,58.32,12296.0,56.3695,56.4371,56.2921,56.3598,12296.0
2022-08-09 15:10:00,58.28,58.31,58.18,58.25,12990.0,56.3211,56.3501,56.2245,56.2921,12990.0
2022-08-09 15:20:00,58.28,58.5,58.28,58.41,28294.0,56.3211,56.5337,56.3211,56.4468,28294.0
2022-08-09 15:30:00,58.41,58.49,58.39,58.45,21933.0,56.4468,56.5241,56.4274,56.4854,21933.0
2022-08-09 15:40:00,58.45,58.52,58.18,58.3,42205.0,56.4854,56.5531,56.2245,56.3405,42205.0
2022-08-09 15:50:00,58.33,58.48,58.21,58.4,57478.0,56.3695,56.5144,56.2535,56.4371,57478.0
2022-08-10 09:30:00,60.9,60.99,60.58,60.64,159223.0,58.8531,58.9401,58.5438,58.6018,159223.0
2022-08-10 09:40:00,60.65,61.21,60.63,61.2,129107.0,58.6115,59.1527,58.5922,59.143,129107.0
2022-08-10 09:50:00,61.19,61.21,60.9,61.04,104739.0,59.1333,59.1527,58.8531,58.9884,104739.0
2022-08-10 10:00:00,61.02,61.25,60.99,61.16,45280.0,58.969,59.1913,58.9401,59.1043,45280.0
2022-08-10 10:10:00,61.25,61.3,60.97,60.97,62905.0,59.1913,59.2396,58.9207,58.9207,62905.0
2022-08-10 10:20:00,60.99,61.0,60.76,60.95,29024.0,58.9401,58.9497,58.7178,58.9014,29024.0
2022-08-10 10:30:00,60.98,61.06,60.91,60.98,36383.0,58.9304,59.0077,58.8627,58.9304,36383.0
2022-08-10 10:40:00,60.96,61.14,60.96,61.01,24353.0,58.9111,59.085,58.9111,58.9594,24353.0
2022-08-10 10:50:00,61.05,61.12,61.02,61.12,20385.0,58.998,59.0657,58.969,59.0657,20385.0
2022-08-10 11:00:00,61.12,61.54,61.11,61.46,97107.0,59.0657,59.4716,59.056,59.3943,97107.0
2022-08-10 11:10:00,61.47,61.47,61.18,61.2,33834.0,59.4039,59.4039,59.1237,59.143,33834.0
2022-08-10 11:20:00,61.22,61.38,61.22,61.28,12724.0,59.1623,59.3169,59.1623,59.2203,12724.0
2022-08-10 11:30:00,61.29,61.34,61.09,61.09,15913.0,59.23,59.2783,59.0367,59.0367,15913.0
2022-08-10 11:40:00,61.09,61.18,61.04,61.14,14037.0,59.0367,59.1237,58.9884,59.085,14037.0
2022-08-10 11:50:00,61.13,61.19,61.08,61.17,5231.0,59.0753,59.1333,59.027,59.114,5231.0
2022-08-10 12:00:00,61.18,61.22,61.04,61.11,17773.0,59.1237,59.1623,58.9884,59.056,17773.0
2022-08-10 12:10:00,61.1,61.1,60.78,60.78,26585.0,59.0464,59.0464,58.7371,58.7371,26585.0
2022-08-10 12:20:00,60.8,60.88,60.74,60.88,11082.0,58.7564,58.8338,58.6985,58.8338,11082.0
2022-08-10 12:30:00,60.89,60.96,60.84,60.91,21285.0,58.8434,58.9111,58.7951,58.8627,21285.0
2022-08-10 12:40:00,60.93,60.95,60.87,60.89,9621.0,58.8821,58.9014,58.8241,58.8434,9621.0
2022-08-10 12:50:00,60.89,61.0,60.87,61.0,12525.0,58.8434,58.9497,58.8241,58.9497,12525.0
2022-08-10 13:00:00,60.97,61.0,60.9,61.0,7963.0,58.9207,58.9497,58.8531,58.9497,7963.0
2022-08-10 13:10:00,61.02,61.1,61.01,61.07,14482.0,58.969,59.0464,58.9594,59.0174,14482.0
2022-08-10 13:20:00,61.07,61.07,60.88,60.89,28083.0,59.0174,59.0174,58.8338,58.8434,28083.0
2022-08-10 13:30:00,60.89,60.96,60.79,60.92,26656.0,58.8434,58.9111,58.7468,58.8724,26656.0
2022-08-10 13:40:00,60.96,61.17,60.95,61.17,22453.0,58.9111,59.114,58.9014,59.114,22453.0
2022-08-10 13:50:00,61.18,61.19,60.98,61.01,41751.0,59.1237,59.1333,58.9304,58.9594,41751.0
2022-08-10 14:00:00,61.04,61.08,60.95,60.97,15420.0,58.9884,59.027,58.9014,58.9207,15420.0
2022-08-10 14:10:00,60.98,61.03,60.93,60.94,5543.0,58.9304,58.9787,58.8821,58.8917,5543.0
2022-08-10 14:20:00,60.94,60.98,60.89,60.89,7088.0,58.8917,58.9304,58.8434,58.8434,7088.0
2022-08-10 14:30:00,60.92,60.95,60.81,60.89,7770.0,58.8724,58.9014,58.7661,58.8434,7770.0
2022-08-10 14:40:00,60.93,60.93,60.72,60.78,30289.0,58.8821,58.8821,58.6791,58.7371,30289.0
2022-08-10 14:50:00,60.73,60.79,60.62,60.62,22098.0,58.6888,58.7468,58.5825,58.5825,22098.0
2022-08-10 15:00:00,60.6,60.71,60.55,60.59,35030.0,58.5632,58.6695,58.5148,58.5535,35030.0
2022-08-10 15:10:00,60.56,60.75,60.56,60.74,25140.0,58.5245,58.7081,58.5245,58.6985,25140.0
2022-08-10 15:20:00,60.75,60.9,60.75,60.86,35157.0,58.7081,58.8531,58.7081,58.8144,35157.0
2022-08-10 15:30:00,60.85,61.12,60.81,61.1,38961.0,58.8048,59.0657,58.7661,59.0464,38961.0
2022-08-10 15:40:00,61.12,61.24,61.06,61.1,70673.0,59.0657,59.1817,59.0077,59.0464,70673.0
2022-08-10 15:50:00,61.13,61.2,60.99,61.16,88414.0,59.0753,59.143,58.9401,59.1043,88414.0
2022-08-11 09:30:00,62.58,62.74,62.24,62.46,112997.0,60.4766,60.6312,60.148,60.3606,112997.0
2022-08-11 09:40:00,62.43,62.7,62.31,62.6,91513.0,60.3317,60.5926,60.2157,60.4959,91513.0
2022-08-11 09:50:00,62.61,62.8,62.52,62.73,38714.0,60.5056,60.6892,60.4186,60.6216,38714.0
2022-08-11 10:00:00,62.75,62.8,62.59,62.71,58351.0,60.6409,60.6892,60.4863,60.6022,58351.0
2022-08-11 10:10:00,62.76,63.18,62.75,63.13,82344.0,60.6506,61.0564,60.6409,61.0081,82344.0
2022-08-11 10:20:00,63.14,63.14,62.84,62.84,92876.0,61.0178,61.0178,60.7279,60.7279,92876.0
2022-08-11 10:30:00,62.84,63.09,62.82,62.82,43320.0,60.7279,60.9695,60.7085,60.7085,43320.0
2022-08-11 10:40:00,62.83,62.84,62.64,62.77,56823.0,60.7182,60.7279,60.5346,60.6602,56823.0
2022-08-11 10:50:00,62.8,62.97,62.77,62.81,34218.0,60.6892,60.8535,60.6602,60.6989,34218.0
2022-08-11 11:00:00,62.8,62.8,62.25,62.33,54082.0,60.6892,60.6892,60.1577,60.235,54082.0
2022-08-11 11:10:00,62.32,62.41,62.05,62.05,44880.0,60.2254,60.3123,59.9644,59.9644,44880.0
2022-08-11 11:20:00,62.05,62.42,62.04,62.37,52684.0,59.9644,60.322,59.9548,60.2737,52684.0
2022-08-11 11:30:00,62.34,62.45,62.09,62.21,25554.0,60.2447,60.351,60.0031,60.119,25554.0
2022-08-11 11:40:00,62.2,62.35,62.13,62.15,21301.0,60.1094,60.2543,60.0417,60.0611,21301.0
2022-08-11 11:50:00,62.13,62.23,62.01,62.2,24570.0,60.0417,60.1384,59.9258,60.1094,24570.0
2022-08-11 12:00:00,62.17,62.22,62.03,62.03,18118.0,60.0804,60.1287,59.9451,59.9451,18118.0
2022-08-11 12:10:00,62.06,62.21,61.97,62.15,15468.0,59.9741,60.119,59.8871,60.0611,15468.0
2022-08-11 12:20:00,62.05,62.24,62.02,62.23,14556.0,59.9644,60.148,59.9354,60.1384,14556.0
2022-08-11 12:30:00,62.27,62.38,62.26,62.32,16711.0,60.177,60.2833,60.1674,60.2254,16711.0
2022-08-11 12:40:00,62.26,62.26,62.16,62.23,6424.0,60.1674,60.1674,60.0707,60.1384,6424.0
2022-08-11 12:50:00,62.21,62.37,62.21,62.34,6659.0,60.119,60.2737,60.119,60.2447,6659.0
2022-08-11 13:00:00,62.34,62.38,62.21,62.23,20848.0,60.2447,60.2833,60.119,60.1384,20848.0
2022-08-11 13:10:00,62.28,62.59,62.28,62.57,16509.0,60.1867,60.4863,60.1867,60.4669,16509.0
2022-08-11 13:20:00,62.49,62.55,62.35,62.41,26520.0,60.3896,60.4476,60.2543,60.3123,26520.0
2022-08-11 13:30:00,62.42,62.44,62.28,62.3,13428.0,60.322,60.3413,60.1867,60.206,13428.0
2022-08-11 13:40:00,62.26,62.39,62.15,62.18,17450.0,60.1674,60.293,60.0611,60.0901,17450.0
2022-08-11 13:50:00,62.23,62.25,62.08,62.18,14123.0,60.1384,60.1577,59.9934,60.0901,14123.0
2022-08-11 14:00:00,62.17,62.17,61.91,61.94,18010.0,60.0804,60.0804,59.8291,59.8581,18010.0
2022-08-11 14:10:00,61.96,61.98,61.81,61.96,28915.0,59.8775,59.8968,59.7325,59.8775,28915.0
2022-08-11 14:20:00,61.93,61.97,61.84,61.9,21204.0,59.8485,59.8871,59.7615,59.8195,21204.0
2022-08-11 14:30:00,61.91,61.92,61.67,61.71,38243.0,59.8291,59.8388,59.5972,59.6359,38243.0
2022-08-11 14:40:00,61.73,61.75,61.61,61.62,22432.0,59.6552,59.6745,59.5392,59.5489,22432.0
2022-08-11 14:50:00,61.64,61.65,61.34,61.52,44606.0,59.5682,59.5779,59.2783,59.4522,44606.0
2022-08-11 15:00:00,61.5,61.54,61.3,61.43,34101.0,59.4329,59.4716,59.2396,59.3653,34101.0
2022-08-11 15:10:00,61.47,61.5,61.15,61.39,39512.0,59.4039,59.4329,59.0947,59.3266,39512.0
2022-08-11 15:20:00,61.37,61.45,61.3,61.36,15525.0,59.3073,59.3846,59.2396,59.2976,15525.0
2022-08-11 15:30:00,61.37,61.54,61.31,61.35,13903.0,59.3073,59.4716,59.2493,59.288,13903.0
2022-08-11 15:40:00,61.34,61.41,61.21,61.27,14411.0,59.2783,59.3459,59.1527,59.2106,14411.0
2022-08-11 15:50:00,61.31,61.51,61.24,61.47,113936.0,59.2493,59.4426,59.1817,59.4039,113936.0
2022-08-12 09:30:00,62.03,62.41,61.97,62.33,105873.0,59.9451,60.3123,59.8871,60.235,105873.0
2022-08-12 09:40:00,62.34,62.48,62.13,62.15,85919.0,60.2447,60.38,60.0417,60.0611,85919.0
2022-08-12 09:50:00,62.22,62.36,62.19,62.27,28198.0,60.1287,60.264,60.0997,60.177,28198.0
2022-08-12 10:00:00,62.2,62.25,61.72,61.92,166907.0,60.1094,60.1577,59.6455,59.8388,166907.0
2022-08-12 10:10:00,61.93,62.15,61.89,62.14,57823.0,59.8485,60.0611,59.8098,60.0514,57823.0
2022-08-12 10:20:00,62.16,62.16,61.88,62.09,31984.0,60.0707,60.0707,59.8001,60.0031,31984.0
2022-08-12 10:30:00,62.08,62.2,61.91,61.96,22858.0,59.9934,60.1094,59.8291,59.8775,22858.0
2022-08-12 10:40:00,61.95,62.03,61.88,61.98,25419.0,59.8678,59.9451,59.8001,59.8968,25419.0
2022-08-12 10:50:00,61.99,62.03,61.93,61.97,10449.0,59.9064,59.9451,59.8485,59.8871,10449.0
2022-08-12 11:00:00,61.98,62.28,61.92,62.05,54605.0,59.8968,60.1867,59.8388,59.9644,54605.0
2022-08-12 11:10:00,62.06,62.37,62.05,62.33,36304.0,59.9741,60.2737,59.9644,60.235,36304.0
2022-08-12 11:20:00,62.38,62.54,62.38,62.52,29542.0,60.2833,60.438,60.2833,60.4186,29542.0
2022-08-12 11:30:00,62.48,62.55,62.4,62.52,22381.0,60.38,60.4476,60.3027,60.4186,22381.0
2022-08-12 11:40:00,62.47,62.56,62.37,62.52,20602.0,60.3703,60.4573,60.2737,60.4186,20602.0
2022-08-12 11:50:00,62.52,62.63,62.48,62.54,21114.0,60.4186,60.5249,60.38,60.438,21114.0
2022-08-12 12:00:00,62.56,62.76,62.55,62.76,21248.0,60.4573,60.6506,60.4476,60.6506,21248.0
2022-08-12 12:10:00,62.79,62.84,62.75,62.78,17097.0,60.6796,60.7279,60.6409,60.6699,17097.0
2022-08-12 12:20:00,62.79,62.9,62.78,62.87,18541.0,60.6796,60.7859,60.6699,60.7569,18541.0
2022-08-12 12:30:00,62.87,62.9,62.82,62.83,17421.0,60.7569,60.7859,60.7085,60.7182,17421.0
2022-08-12 12:40:00,62.83,62.93,62.8,62.91,10502.0,60.7182,60.8148,60.6892,60.7955,10502.0
2022-08-12 12:50:00,62.91,62.94,62.85,62.9,27028.0,60.7955,60.8245,60.7375,60.7859,27028.0
2022-08-12 13:00:00,62.9,62.97,62.88,62.97,17326.0,60.7859,60.8535,60.7665,60.8535,17326.0
2022-08-12 13:10:00,62.98,63.01,62.94,62.95,13216.0,60.8632,60.8922,60.8245,60.8342,13216.0
2022-08-12 13:20:00,62.98,62.99,62.93,62.95,5238.0,60.8632,60.8728,60.8148,60.8342,5238.0
2022-08-12 13:30:00,62.97,62.99,62.91,62.94,10841.0,60.8535,60.8728,60.7955,60.8245,10841.0
2022-08-12 13:40:00,62.94,63.01,62.94,63.0,10559.0,60.8245,60.8922,60.8245,60.8825,10559.0
2022-08-12 13:50:00,63.0,63.12,63.0,63.01,19530.0,60.8825,60.9985,60.8825,60.8922,19530.0
2022-08-12 14:00:00,63.03,63.05,62.94,62.97,10806.0,60.9115,60.9308,60.8245,60.8535,10806.0
2022-08-12 14:10:00,62.97,63.05,62.96,63.0,4934.0,60.8535,60.9308,60.8438,60.8825,4934.0
2022-08-12 14:20:00,63.03,63.05,62.99,63.04,8121.0,60.9115,60.9308,60.8728,60.9212,8121.0
2022-08-12 14:30:00,63.07,63.35,63.07,63.27,27817.0,60.9501,61.2207,60.9501,61.1434,27817.0
2022-08-12 14:40:00,63.29,63.34,63.28,63.28,20943.0,61.1627,61.2111,61.1531,61.1531,20943.0
2022-08-12 14:50:00,63.29,63.31,63.21,63.26,11761.0,61.1627,61.1821,61.0854,61.1338,11761.0
2022-08-12 15:00:00,63.28,63.43,63.24,63.38,29950.0,61.1531,61.298,61.1144,61.2497,29950.0
2022-08-12 15:10:00,63.39,63.55,63.37,63.5,30510.0,61.2594,61.414,61.2401,61.3657,30510.0
2022-08-12 15:20:00,63.5,63.5,63.35,63.45,28382.0,61.3657,61.3657,61.2207,61.3174,28382.0
2022-08-12 15:30:00,63.42,63.46,63.32,63.35,25848.0,61.2884,61.327,61.1917,61.2207,25848.0
2022-08-12 15:40:00,63.37,63.59,63.37,63.57,60544.0,61.2401,61.4527,61.2401,61.4333,60544.0
2022-08-12 15:50:00,63.59,63.77,63.51,63.71,134566.0,61.4527,61.6266,61.3754,61.5686,134566.0
2022-08-15 09:30:00,62.72,63.07,62.71,63.03,164606.0,60.6119,60.9501,60.6022,60.9115,164606.0
2022-08-15 09:40:00,63.04,63.52,62.92,63.35,166219.0,60.9212,61.385,60.8052,61.2207,166219.0
2022-08-15 09:50:00,63.36,63.85,63.36,63.75,140755.0,61.2304,61.7039,61.2304,61.6073,140755.0
2022-08-15 10:00:00,63.74,63.77,63.59,63.61,63651.0,61.5976,61.6266,61.4527,61.472,63651.0
2022-08-15 10:10:00,63.63,63.67,63.49,63.52,51250.0,61.4913,61.53,61.356,61.385,51250.0
2022-08-15 10:20:00,63.52,63.59,63.43,63.56,29330.0,61.385,61.4527,61.298,61.4237,29330.0
2022-08-15 10:30:00,63.51,63.8,63.51,63.62,58091.0,61.3754,61.6556,61.3754,61.4817,58091.0
2022-08-15 10:40:00,63.62,63.74,63.55,63.57,38916.0,61.4817,61.5976,61.414,61.4333,38916.0
2022-08-15 10:50:00,63.55,63.58,63.4,63.46,17195.0,61.414,61.443,61.2691,61.327,17195.0
2022-08-15 11:00:00,63.39,63.62,63.39,63.44,25298.0,61.2594,61.4817,61.2594,61.3077,25298.0
2022-08-15 11:10:00,63.44,63.52,63.31,63.51,19301.0,61.3077,61.385,61.1821,61.3754,19301.0
2022-08-15 11:20:00,63.47,63.66,63.47,63.63,19841.0,61.3367,61.5203,61.3367,61.4913,19841.0
2022-08-15 11:30:00,63.65,63.75,63.63,63.75,33826.0,61.5106,61.6073,61.4913,61.6073,33826.0
2022-08-15 11:40:00,63.76,64.22,63.71,64.21,71382.0,61.617,62.0615,61.5686,62.0518,71382.0
2022-08-15 11:50:00,64.25,64.41,64.21,64.34,52777.0,62.0905,62.2451,62.0518,62.1775,52777.0
2022-08-15 12:00:00,64.31,64.36,64.23,64.3,22874.0,62.1485,62.1968,62.0712,62.1388,22874.0
2022-08-15 12:10:00,64.28,64.53,64.28,64.39,31379.0,62.1195,62.3611,62.1195,62.2258,31379.0
2022-08-15 12:20:00,64.41,64.52,64.37,64.52,18375.0,62.2451,62.3514,62.2064,62.3514,18375.0
2022-08-15 12:30:00,64.53,64.74,64.53,64.7,43194.0,62.3611,62.564,62.3611,62.5254,43194.0
2022-08-15 12:40:00,64.67,64.73,64.63,64.67,16638.0,62.4964,62.5543,62.4577,62.4964,16638.0
2022-08-15 12:50:00,64.68,64.84,64.67,64.79,28055.0,62.506,62.6607,62.4964,62.6123,28055.0
2022-08-15 13:00:00,64.79,64.86,64.67,64.81,28794.0,62.6123,62.68,62.4964,62.6317,28794.0
2022-08-15 13:10:00,64.81,64.83,64.54,64.55,15459.0,62.6317,62.651,62.3707,62.3804,15459.0
2022-08-15 13:20:00,64.5,64.69,64.5,64.63,28504.0,62.3321,62.5157,62.3321,62.4577,28504.0
2022-08-15 13:30:00,64.64,64.66,64.46,64.46,12453.0,62.4674,62.4867,62.2934,62.2934,12453.0
2022-08-15 13:40:00,64.47,64.59,64.46,64.56,19846.0,62.3031,62.4191,62.2934,62.3901,19846.0
2022-08-15 13:50:00,64.58,64.61,64.56,64.59,5890.0,62.4094,62.4384,62.3901,62.4191,5890.0
2022-08-15 14:00:00,64.55,64.62,64.47,64.48,9763.0,62.3804,62.448,62.3031,62.3128,9763.0
2022-08-15 14:10:00,64.49,64.65,64.46,64.64,16607.0,62.3224,62.477,62.2934,62.4674,16607.0
2022-08-15 14:20:00,64.65,64.67,64.52,64.64,22043.0,62.477,62.4964,62.3514,62.4674,22043.0
2022-08-15 14:30:00,64.66,64.73,64.61,64.7,22648.0,62.4867,62.5543,62.4384,62.5254,22648.0
2022-08-15 14:40:00,64.72,64.72,64.59,64.67,20181.0,62.5447,62.5447,62.4191,62.4964,20181.0
2022-08-15 14:50:00,64.66,64.73,64.64,64.71,12682.0,62.4867,62.5543,62.4674,62.535,12682.0
2022-08-15 15:00:00,64.69,64.73,64.47,64.49,25435.0,62.5157,62.5543,62.3031,62.3224,25435.0
2022-08-15 15:10:00,64.5,64.65,64.47,64.63,24338.0,62.3321,62.477,62.3031,62.4577,24338.0
2022-08-15 15:20:00,64.62,64.7,64.61,64.67,29169.0,62.448,62.5254,62.4384,62.4964,29169.0
2022-08-15 15:30:00,64.68,64.7,64.57,64.67,42105.0,62.506,62.5254,62.3997,62.4964,42105.0
2022-08-15 15:40:00,64.67,64.76,64.61,64.76,26030.0,62.4964,62.5833,62.4384,62.5833,26030.0
2022-08-15 15:50:00,64.75,64.84,64.48,64.61,80178.0,62.5737,62.6607,62.3128,62.4384,80178.0
2022-08-16 09:30:00,64.23,64.9,64.23,64.79,104040.0,62.0712,62.7186,62.0712,62.6123,104040.0
2022-08-16 09:40:00,64.79,64.83,64.61,64.66,89545.0,62.6123,62.651,62.4384,62.4867,89545.0
2022-08-16 09:50:00,64.65,65.02,64.55,64.95,77138.0,62.477,62.8346,62.3804,62.767,77138.0
2022-08-16 10:00:00,64.95,65.0,64.65,64.95,82910.0,62.767,62.8153,62.477,62.767,82910.0
2022-08-16 10:10:00,64.94,65.19,64.93,65.0,86814.0,62.7573,62.9989,62.7476,62.8153,86814.0
2022-08-16 10:20:00,64.97,65.15,64.95,65.01,51190.0,62.7863,62.9602,62.767,62.8249,51190.0
2022-08-16 10:30:00,65.0,65.0,64.67,64.77,66907.0,62.8153,62.8153,62.4964,62.593,66907.0
2022-08-16 10:40:00,64.77,65.04,64.72,65.0,46809.0,62.593,62.8539,62.5447,62.8153,46809.0
2022-08-16 10:50:00,65.0,65.07,64.91,64.92,42081.0,62.8153,62.8829,62.7283,62.738,42081.0
2022-08-16 11:00:00,64.96,65.17,64.93,65.09,16265.0,62.7766,62.9796,62.7476,62.9022,16265.0
2022-08-16 11:10:00,65.07,65.54,65.07,65.54,76286.0,62.8829,63.3371,62.8829,63.3371,76286.0
2022-08-16 11:20:00,65.55,65.61,65.46,65.59,27990.0,63.3468,63.4048,63.2598,63.3854,27990.0
2022-08-16 11:30:00,65.56,65.78,65.53,65.76,40145.0,63.3565,63.5691,63.3275,63.5497,40145.0
2022-08-16 11:40:00,65.76,65.97,65.71,65.91,47354.0,63.5497,63.7527,63.5014,63.6947,47354.0
2022-08-16 11:50:00,65.94,66.16,65.91,66.12,44479.0,63.7237,63.9363,63.6947,63.8976,44479.0
2022-08-16 12:00:00,66.09,66.09,65.9,65.92,39653.0,63.8686,63.8686,63.685,63.7044,39653.0
2022-08-16 12:10:00,65.97,66.09,65.96,66.09,16147.0,63.7527,63.8686,63.743,63.8686,16147.0
2022-08-16 12:20:00,66.08,66.08,65.97,66.01,8948.0,63.859,63.859,63.7527,63.7913,8948.0
2022-08-16 12:30:00,65.98,66.08,65.98,66.07,13187.0,63.7623,63.859,63.7623,63.8493,13187.0
2022-08-16 12:40:00,66.03,66.06,65.88,65.97,19772.0,63.8107,63.8396,63.6657,63.7527,19772.0
2022-08-16 12:50:00,65.97,66.01,65.92,65.92,5993.0,63.7527,63.7913,63.7044,63.7044,5993.0
2022-08-16 13:00:00,65.95,66.1,65.85,66.1,10280.0,63.7333,63.8783,63.6367,63.8783,10280.0
2022-08-16 13:10:00,66.12,66.18,66.1,66.15,13797.0,63.8976,63.9556,63.8783,63.9266,13797.0
2022-08-16 13:20:00,66.14,66.28,66.14,66.22,9727.0,63.917,64.0523,63.917,63.9943,9727.0
2022-08-16 13:30:00,66.21,66.32,66.17,66.31,24491.0,63.9846,64.0909,63.9459,64.0812,24491.0
2022-08-16 13:40:00,66.31,66.37,66.26,66.36,25077.0,64.0812,64.1392,64.0329,64.1296,25077.0
2022-08-16 13:50:00,66.37,66.48,66.34,66.43,37912.0,64.1392,64.2455,64.1102,64.1972,37912.0
2022-08-16 14:00:00,66.42,66.6,66.37,66.59,48501.0,64.1875,64.3615,64.1392,64.3518,48501.0
2022-08-16 14:10:00,66.6,66.71,66.6,66.65,46994.0,64.3615,64.4678,64.3615,64.4098,46994.0
2022-08-16 14:20:00,66.67,66.69,66.48,66.54,32626.0,64.4291,64.4485,64.2455,64.3035,32626.0
2022-08-16 14:30:00,66.54,66.55,65.98,66.01,65104.0,64.3035,64.3132,63.7623,63.7913,65104.0
2022-08-16 14:40:00,66.01,66.02,65.4,65.54,60496.0,63.7913,63.801,63.2018,63.3371,60496.0
2022-08-16 14:50:00,65.5,65.83,65.43,65.79,34935.0,63.2985,63.6174,63.2308,63.5787,34935.0
2022-08-16 15:00:00,65.7,65.77,65.52,65.69,48329.0,63.4917,63.5594,63.3178,63.4821,48329.0
2022-08-16 15:10:00,65.64,65.73,65.59,65.73,14089.0,63.4338,63.5207,63.3854,63.5207,14089.0
2022-08-16 15:20:00,65.7,65.92,65.69,65.89,36035.0,63.4917,63.7044,63.4821,63.6754,36035.0
2022-08-16 15:30:00,65.88,66.04,65.87,65.93,33445.0,63.6657,63.8203,63.656,63.714,33445.0
2022-08-16 15:40:00,65.98,66.23,65.9,66.18,50772.0,63.7623,64.0039,63.685,63.9556,50772.0
2022-08-16 15:50:00,66.2,66.25,65.89,65.97,81694.0,63.9749,64.0233,63.6754,63.7527,81694.0
2022-08-17 09:30:00,64.72,65.21,64.56,64.91,118186.0,62.5447,63.0182,62.3901,62.7283,118186.0
2022-08-17 09:40:00,64.89,64.98,64.7,64.94,71585.0,62.709,62.7959,62.5254,62.7573,71585.0
2022-08-17 09:50:00,64.95,65.07,64.84,65.0,40083.0,62.767,62.8829,62.6607,62.8153,40083.0
2022-08-17 10:00:00,65.0,65.25,64.92,65.04,57521.0,62.8153,63.0569,62.738,62.8539,57521.0
2022-08-17 10:10:00,65.02,65.07,64.79,64.95,53202.0,62.8346,62.8829,62.6123,62.767,53202.0
2022-08-17 10:20:00,64.97,65.05,64.89,64.9,12054.0,62.7863,62.8636,62.709,62.7186,12054.0
2022-08-17 10:30:00,64.95,65.02,64.7,64.87,53501.0,62.767,62.8346,62.5254,62.6896,53501.0
2022-08-17 10:40:00,64.87,65.08,64.85,64.98,31972.0,62.6896,62.8926,62.6703,62.7959,31972.0
2022-08-17 10:50:00,64.93,64.93,64.59,64.63,34088.0,62.7476,62.7476,62.4191,62.4577,34088.0
2022-08-17 11:00:00,64.7,64.81,64.66,64.73,17202.0,62.5254,62.6317,62.4867,62.5543,17202.0
2022-08-17 11:10:00,64.75,64.86,64.6,64.73,11606.0,62.5737,62.68,62.4287,62.5543,11606.0
2022-08-17 11:20:00,64.8,64.94,64.78,64.87,11744.0,62.622,62.7573,62.6027,62.6896,11744.0
2022-08-17 11:30:00,64.96,64.96,64.57,64.59,12195.0,62.7766,62.7766,62.3997,62.4191,12195.0
2022-08-17 11:40:00,64.62,64.62,64.16,64.25,57449.0,62.448,62.448,62.0035,62.0905,57449.0
2022-08-17 11:50:00,64.28,64.44,64.26,64.39,21678.0,62.1195,62.2741,62.1001,62.2258,21678.0
2022-08-17 12:00:00,64.34,64.66,64.32,64.52,26482.0,62.1775,62.4867,62.1581,62.3514,26482.0
2022-08-17 12:10:00,64.51,64.63,64.48,64.6,10750.0,62.3417,62.4577,62.3128,62.4287,10750.0
2022-08-17 12:20:00,64.59,64.86,64.56,64.86,24462.0,62.4191,62.68,62.3901,62.68,24462.0
2022-08-17 12:30:00,64.81,65.06,64.76,65.0,30018.0,62.6317,62.8733,62.5833,62.8153,30018.0
2022-08-17 12:40:00,64.96,65.07,64.92,64.99,14957.0,62.7766,62.8829,62.738,62.8056,14957.0
2022-08-17 12:50:00,65.0,65.07,64.96,65.03,10704.0,62.8153,62.8829,62.7766,62.8443,10704.0
2022-08-17 13:00:00,65.02,65.08,64.86,64.94,27633.0,62.8346,62.8926,62.68,62.7573,27633.0
2022-08-17 13:10:00,64.97,65.12,64.95,64.95,7297.0,62.7863,62.9312,62.767,62.767,7297.0
2022-08-17 13:20:00,64.95,65.13,64.95,65.11,10940.0,62.767,62.9409,62.767,62.9216,10940.0
2022-08-17 13:30:00,65.15,65.17,64.99,65.1,17806.0,62.9602,62.9796,62.8056,62.9119,17806.0
2022-08-17 13:40:00,65.09,65.17,65.06,65.16,12749.0,62.9022,62.9796,62.8733,62.9699,12749.0
2022-08-17 13:50:00,65.14,65.21,65.03,65.09,23319.0,62.9506,63.0182,62.8443,62.9022,23319.0
2022-08-17 14:00:00,65.12,65.8,64.99,65.6,156115.0,62.9312,63.5884,62.8056,63.3951,156115.0
2022-08-17 14:10:00,65.57,66.04,65.49,65.75,55940.0,63.3661,63.8203,63.2888,63.5401,55940.0
2022-08-17 14:20:00,65.74,65.76,65.42,65.73,45642.0,63.5304,63.5497,63.2212,63.5207,45642.0
2022-08-17 14:30:00,65.78,66.12,65.68,66.09,79125.0,63.5691,63.8976,63.4724,63.8686,79125.0
2022-08-17 14:40:00,66.08,66.08,65.58,65.67,39185.0,63.859,63.859,63.3758,63.4628,39185.0
2022-08-17 14:50:00,65.64,65.7,65.45,65.45,23484.0,63.4338,63.4917,63.2501,63.2501,23484.0
2022-08-17 15:00:00,65.45,65.75,65.41,65.48,25308.0,63.2501,63.5401,63.2115,63.2791,25308.0
2022-08-17 15:10:00,65.48,65.51,64.89,65.0,56609.0,63.2791,63.3081,62.709,62.8153,56609.0
2022-08-17 15:20:00,64.98,65.3,64.92,65.18,39132.0,62.7959,63.1052,62.738,62.9892,39132.0
2022-08-17 15:30:00,65.12,65.25,65.02,65.16,14983.0,62.9312,63.0569,62.8346,62.9699,14983.0
2022-08-17 15:40:00,65.17,65.27,64.96,65.0,49297.0,62.9796,63.0762,62.7766,62.8153,49297.0
2022-08-17 15:50:00,64.97,65.13,64.83,65.02,89334.0,62.7863,62.9409,62.651,62.8346,89334.0
2022-08-18 09:30:00,65.0,65.1,64.68,64.83,75050.0,62.8153,62.9119,62.506,62.651,75050.0
2022-08-18 09:40:00,64.78,64.91,64.49,64.5,70823.0,62.6027,62.7283,62.3224,62.3321,70823.0
2022-08-18 09:50:00,64.5,64.72,64.47,64.59,72331.0,62.3321,62.5447,62.3031,62.4191,72331.0
2022-08-18 10:00:00,64.58,64.58,64.3,64.49,74851.0,62.4094,62.4094,62.1388,62.3224,74851.0
2022-08-18 10:10:00,64.47,64.59,64.43,64.54,37098.0,62.3031,62.4191,62.2644,62.3707,37098.0
2022-08-18 10:20:00,64.56,64.72,64.52,64.55,26837.0,62.3901,62.5447,62.3514,62.3804,26837.0
2022-08-18 10:30:00,64.56,64.64,64.41,64.61,56981.0,62.3901,62.4674,62.2451,62.4384,56981.0
2022-08-18 10:40:00,64.61,64.86,64.6,64.86,81050.0,62.4384,62.68,62.4287,62.68,81050.0
2022-08-18 10:50:00,64.85,64.88,64.56,64.63,28832.0,62.6703,62.6993,62.3901,62.4577,28832.0
2022-08-18 11:00:00,64.69,64.75,64.5,64.58,30741.0,62.5157,62.5737,62.3321,62.4094,30741.0
2022-08-18 11:10:00,64.62,64.85,64.58,64.72,29023.0,62.448,62.6703,62.4094,62.5447,29023.0
2022-08-18 11:20:00,64.74,64.98,64.73,64.89,22471.0,62.564,62.7959,62.5543,62.709,22471.0
2022-08-18 11:30:00,64.89,65.04,64.85,64.99,27972.0,62.709,62.8539,62.6703,62.8056,27972.0
2022-08-18 11:40:00,64.98,65.1,64.96,65.09,32389.0,62.7959,62.9119,62.7766,62.9022,32389.0
2022-08-18 11:50:00,65.08,65.16,64.94,64.95,23339.0,62.8926,62.9699,62.7573,62.767,23339.0
2022-08-18 12:00:00,64.96,65.03,64.9,64.96,22207.0,62.7766,62.8443,62.7186,62.7766,22207.0
2022-08-18 12:10:00,64.94,64.97,64.89,64.91,7489.0,62.7573,62.7863,62.709,62.7283,7489.0
2022-08-18 12:20:00,64.9,64.9,64.52,64.58,26774.0,62.7186,62.7186,62.3514,62.4094,26774.0
2022-08-18 12:30:00,64.57,64.58,64.42,64.42,20409.0,62.3997,62.4094,62.2548,62.2548,20409.0
2022-08-18 12:40:00,64.5,64.52,64.3,64.46,26762.0,62.3321,62.3514,62.1388,62.2934,26762.0
2022-08-18 12:50:00,64.47,64.52,64.39,64.41,11265.0,62.3031,62.3514,62.2258,62.2451,11265.0
2022-08-18 13:00:00,64.43,64.58,64.38,64.58,27173.0,62.2644,62.4094,62.2161,62.4094,27173.0
2022-08-18 13:10:00,64.55,64.64,64.39,64.56,31379.0,62.3804,62.4674,62.2258,62.3901,31379.0
2022-08-18 13:20:00,64.58,64.63,64.49,64.58,10908.0,62.4094,62.4577,62.3224,62.4094,10908.0
2022-08-18 13:30:00,64.55,64.68,64.53,64.68,8073.0,62.3804,62.506,62.3611,62.506,8073.0
2022-08-18 13:40:00,64.67,64.7,64.56,64.59,9165.0,62.4964,62.5254,62.3901,62.4191,9165.0
2022-08-18 13:50:00,64.58,64.62,64.49,64.55,4930.0,62.4094,62.448,62.3224,62.3804,4930.0
2022-08-18 14:00:00,64.55,64.78,64.5,64.78,10803.0,62.3804,62.6027,62.3321,62.6027,10803.0
2022-08-18 14:10:00,64.77,64.84,64.69,64.73,17904.0,62.593,62.6607,62.5157,62.5543,17904.0
2022-08-18 14:20:00,64.77,64.85,64.74,64.82,11835.0,62.593,62.6703,62.564,62.6413,11835.0
2022-08-18 14:30:00,64.8,64.8,64.65,64.75,14999.0,62.622,62.622,62.477,62.5737,14999.0
2022-08-18 14:40:00,64.78,64.86,64.76,64.78,4805.0,62.6027,62.68,62.5833,62.6027,4805.0
2022-08-18 14:50:00,64.8,65.05,64.79,64.97,21771.0,62.622,62.8636,62.6123,62.7863,21771.0
2022-08-18 15:00:00,64.95,65.07,64.91,65.0,17205.0,62.767,62.8829,62.7283,62.8153,17205.0
2022-08-18 15:10:00,65.01,65.27,65.01,65.26,38622.0,62.8249,63.0762,62.8249,63.0665,38622.0
2022-08-18 15:20:00,65.28,65.33,65.14,65.31,49950.0,63.0859,63.1342,62.9506,63.1149,49950.0
2022-08-18 15:30:00,65.32,65.46,65.27,65.38,47626.0,63.1245,63.2598,63.0762,63.1825,47626.0
2022-08-18 15:40:00,65.38,65.43,65.26,65.33,32541.0,63.1825,63.2308,63.0665,63.1342,32541.0
2022-08-18 15:50:00,65.31,65.31,64.97,65.26,129057.0,63.1149,63.1149,62.7863,63.0665,129057.0
2022-08-19 09:30:00,64.3,64.48,63.98,64.31,114214.0,62.1388,62.3128,61.8296,62.1485,114214.0
2022-08-19 09:40:00,64.33,64.4,64.06,64.16,52564.0,62.1678,62.2354,61.9069,62.0035,52564.0
2022-08-19 09:50:00,64.1,64.1,63.55,63.75,104526.0,61.9455,61.9455,61.414,61.6073,104526.0
2022-08-19 10:00:00,63.73,63.95,63.69,63.7,55129.0,61.588,61.8006,61.5493,61.559,55129.0
2022-08-19 10:10:00,63.64,63.81,63.56,63.79,44839.0,61.501,61.6653,61.4237,61.6459,44839.0
2022-08-19 10:20:00,63.83,63.97,63.72,63.93,48531.0,61.6846,61.8199,61.5783,61.7812,48531.0
2022-08-19 10:30:00,63.9,64.06,63.85,63.95,62592.0,61.7522,61.9069,61.7039,61.8006,62592.0
2022-08-19 10:40:00,63.93,64.09,63.76,64.06,33206.0,61.7812,61.9359,61.617,61.9069,33206.0
2022-08-19 10:50:00,64.05,64.07,63.71,63.78,45540.0,61.8972,61.9165,61.5686,61.6363,45540.0
2022-08-19 11:00:00,63.81,63.84,63.44,63.48,74070.0,61.6653,61.6943,61.3077,61.3464,74070.0
2022-08-19 11:10:00,63.48,63.58,63.41,63.58,19698.0,61.3464,61.443,61.2787,61.443,19698.0
2022-08-19 11:20:00,63.58,63.66,63.49,63.66,33472.0,61.443,61.5203,61.356,61.5203,33472.0
2022-08-19 11:30:00,63.68,63.7,63.49,63.65,18312.0,61.5396,61.559,61.356,61.5106,18312.0
2022-08-19 11:40:00,63.66,63.86,63.65,63.75,38223.0,61.5203,61.7136,61.5106,61.6073,38223.0
2022-08-19 11:50:00,63.8,63.84,63.64,63.64,33409.0,61.6556,61.6943,61.501,61.501,33409.0
2022-08-19 12:00:00,63.62,63.65,63.53,63.56,20293.0,61.4817,61.5106,61.3947,61.4237,20293.0
2022-08-19 12:10:00,63.6,63.95,63.59,63.9,21747.0,61.4623,61.8006,61.4527,61.7522,21747.0
2022-08-19 12:20:00,63.95,63.97,63.77,63.81,21190.0,61.8006,61.8199,61.6266,61.6653,21190.0
2022-08-19 12:30:00,63.8,64.17,63.76,64.16,46879.0,61.6556,62.0132,61.617,62.0035,46879.0
2022-08-19 12:40:00,64.15,64.18,64.06,64.07,24066.0,61.9938,62.0228,61.9069,61.9165,24066.0
2022-08-19 12:50:00,64.1,64.26,64.09,64.12,11928.0,61.9455,62.1001,61.9359,61.9649,11928.0
2022-08-19 13:00:00,64.11,64.2,64.04,64.11,8101.0,61.9552,62.0422,61.8875,61.9552,8101.0
2022-08-19 13:10:00,64.11,64.17,64.02,64.02,6256.0,61.9552,62.0132,61.8682,61.8682,6256.0
2022-08-19 13:20:00,64.03,64.08,63.95,63.99,9642.0,61.8779,61.9262,61.8006,61.8392,9642.0
2022-08-19 13:30:00,63.94,63.94,63.71,63.74,36320.0,61.7909,61.7909,61.5686,61.5976,36320.0
2022-08-19 13:40:00,63.73,63.85,63.73,63.83,6012.0,61.588,61.7039,61.588,61.6846,6012.0
2022-08-19 13:50:00,63.83,64.0,63.83,63.95,13369.0,61.6846,61.8489,61.6846,61.8006,13369.0
2022-08-19 14:00:00,63.88,63.92,63.84,63.84,4830.0,61.7329,61.7716,61.6943,61.6943,4830.0
2022-08-19 14:10:00,63.81,63.81,63.51,63.55,18881.0,61.6653,61.6653,61.3754,61.414,18881.0
2022-08-19 14:20:00,63.5,63.69,63.5,63.68,16508.0,61.3657,61.5493,61.3657,61.5396,16508.0
2022-08-19 14:30:00,63.65,63.68,63.56,63.57,2959.0,61.5106,61.5396,61.4237,61.4333,2959.0
2022-08-19 14:40:00,63.51,63.55,63.43,63.55,8295.0,61.3754,61.414,61.298,61.414,8295.0
2022-08-19 14:50:00,63.53,63.54,63.26,63.36,13029.0,61.3947,61.4043,61.1338,61.2304,13029.0
2022-08-19 15:00:00,63.37,63.38,63.09,63.13,23921.0,61.2401,61.2497,60.9695,61.0081,23921.0
2022-08-19 15:10:00,63.18,63.61,63.17,63.52,37702.0,61.0564,61.472,61.0468,61.385,37702.0
2022-08-19 15:20:00,63.54,63.61,63.5,63.59,15170.0,61.4043,61.472,61.3657,61.4527,15170.0
2022-08-19 15:30:00,63.53,63.64,63.47,63.51,33280.0,61.3947,61.501,61.3367,61.3754,33280.0
2022-08-19 15:40:00,63.52,63.63,63.43,63.57,28985.0,61.385,61.4913,61.298,61.4333,28985.0
2022-08-19 15:50:00,63.59,63.76,63.51,63.55,83230.0,61.4527,61.617,61.3754,61.414,83230.0
2022-08-22 09:30:00,61.31,61.55,61.19,61.3,196181.0,59.2493,59.4812,59.1333,59.2396,196181.0
2022-08-22 09:40:00,61.3,61.52,61.16,61.18,103765.0,59.2396,59.4522,59.1043,59.1237,103765.0
2022-08-22 09:50:00,61.17,61.37,61.05,61.32,74566.0,59.114,59.3073,58.998,59.259,74566.0
2022-08-22 10:00:00,61.32,61.39,61.08,61.2,51345.0,59.259,59.3266,59.027,59.143,51345.0
2022-08-22 10:10:00,61.19,61.24,60.97,61.03,35722.0,59.1333,59.1817,58.9207,58.9787,35722.0
2022-08-22 10:20:00,60.99,61.01,60.76,60.78,69539.0,58.9401,58.9594,58.7178,58.7371,69539.0
2022-08-22 10:30:00,60.75,60.93,60.66,60.85,77239.0,58.7081,58.8821,58.6211,58.8048,77239.0
2022-08-22 10:40:00,60.85,60.97,60.78,60.89,48914.0,58.8048,58.9207,58.7371,58.8434,48914.0
2022-08-22 10:50:00,60.88,60.88,60.65,60.68,37095.0,58.8338,58.8338,58.6115,58.6405,37095.0
2022-08-22 11:00:00,60.69,60.98,60.69,60.89,61608.0,58.6501,58.9304,58.6501,58.8434,61608.0
2022-08-22 11:10:00,60.92,61.07,60.82,61.03,56034.0,58.8724,59.0174,58.7758,58.9787,56034.0
2022-08-22 11:20:00,61.03,61.1,60.9,60.92,39337.0,58.9787,59.0464,58.8531,58.8724,39337.0
2022-08-22 11:30:00,60.91,61.16,60.87,61.01,33317.0,58.8627,59.1043,58.8241,58.9594,33317.0
2022-08-22 11:40:00,61.04,61.14,60.9,60.98,36919.0,58.9884,59.085,58.8531,58.9304,36919.0
2022-08-22 11:50:00,61.01,61.11,60.97,61.01,19495.0,58.9594,59.056,58.9207,58.9594,19495.0
2022-08-22 12:00:00,60.99,61.09,60.83,60.84,21479.0,58.9401,59.0367,58.7854,58.7951,21479.0
2022-08-22 12:10:00,60.83,60.88,60.78,60.86,36694.0,58.7854,58.8338,58.7371,58.8144,36694.0
2022-08-22 12:20:00,60.89,61.03,60.76,60.77,28902.0,58.8434,58.9787,58.7178,58.7274,28902.0
2022-08-22 12:30:00,60.77,60.95,60.76,60.93,9865.0,58.7274,58.9014,58.7178,58.8821,9865.0
2022-08-22 12:40:00,60.9,60.9,60.57,60.71,40234.0,58.8531,58.8531,58.5342,58.6695,40234.0
2022-08-22 12:50:00,60.69,60.76,60.66,60.76,13363.0,58.6501,58.7178,58.6211,58.7178,13363.0
2022-08-22 13:00:00,60.77,60.77,60.58,60.64,28294.0,58.7274,58.7274,58.5438,58.6018,28294.0
2022-08-22 13:10:00,60.6,60.6,60.45,60.51,36067.0,58.5632,58.5632,58.4182,58.4762,36067.0
2022-08-22 13:20:00,60.51,60.59,60.35,60.36,21369.0,58.4762,58.5535,58.3216,58.3312,21369.0
2022-08-22 13:30:00,60.36,60.37,60.04,60.11,50671.0,58.3312,58.3409,58.022,58.0896,50671.0
2022-08-22 13:40:00,60.1,60.19,60.09,60.11,49442.0,58.08,58.1669,58.0703,58.0896,49442.0
2022-08-22 13:50:00,60.06,60.13,59.91,59.96,67166.0,58.0413,58.109,57.8964,57.9447,67166.0
2022-08-22 14:00:00,59.97,60.01,59.87,59.89,28659.0,57.9543,57.993,57.8577,57.877,28659.0
2022-08-22 14:10:00,59.87,59.99,59.78,59.98,36892.0,57.8577,57.9737,57.7707,57.964,36892.0
2022-08-22 14:20:00,59.99,60.03,59.94,59.98,50269.0,57.9737,58.0123,57.9253,57.964,50269.0
2022-08-22 14:30:00,59.92,60.01,59.86,59.88,23717.0,57.906,57.993,57.848,57.8674,23717.0
2022-08-22 14:40:00,59.87,59.88,59.71,59.74,47417.0,57.8577,57.8674,57.7031,57.7321,47417.0
2022-08-22 14:50:00,59.73,59.79,59.62,59.75,37109.0,57.7224,57.7804,57.6161,57.7417,37109.0
2022-08-22 15:00:00,59.74,59.94,59.74,59.89,39117.0,57.7321,57.9253,57.7321,57.877,39117.0
2022-08-22 15:10:00,59.96,60.11,59.91,59.91,107560.0,57.9447,58.0896,57.8964,57.8964,107560.0
2022-08-22 15:20:00,59.92,60.12,59.89,59.92,71357.0,57.906,58.0993,57.877,57.906,71357.0
2022-08-22 15:30:00,59.91,60.06,59.76,60.01,36709.0,57.8964,58.0413,57.7514,57.993,36709.0
2022-08-22 15:40:00,59.98,59.98,59.63,59.87,55909.0,57.964,57.964,57.6258,57.8577,55909.0
2022-08-22 15:50:00,59.86,60.14,59.78,59.99,194324.0,57.848,58.1186,57.7707,57.9737,194324.0
2022-08-23 09:30:00,59.7,60.11,59.59,59.82,129157.0,57.6934,58.0896,57.5871,57.8094,129157.0
2022-08-23 09:40:00,59.84,59.97,59.51,59.88,123363.0,57.8287,57.9543,57.5098,57.8674,123363.0
2022-08-23 09:50:00,59.87,60.08,59.78,59.85,100064.0,57.8577,58.0606,57.7707,57.8384,100064.0
2022-08-23 10:00:00,59.84,60.17,59.59,60.17,90820.0,57.8287,58.1476,57.5871,58.1476,90820.0
2022-08-23 10:10:00,60.17,60.33,59.99,60.08,61433.0,58.1476,58.3022,57.9737,58.0606,61433.0
2022-08-23 10:20:00,60.11,60.22,59.77,59.77,49278.0,58.0896,58.1959,57.7611,57.7611,49278.0
2022-08-23 10:30:00,59.78,60.12,59.72,59.72,37411.0,57.7707,58.0993,57.7127,57.7127,37411.0
2022-08-23 10:40:00,59.7,59.73,59.56,59.71,30980.0,57.6934,57.7224,57.5581,57.7031,30980.0
2022-08-23 10:50:00,59.72,59.81,59.26,59.3,59620.0,57.7127,57.7997,57.2682,57.3069,59620.0
2022-08-23 11:00:00,59.34,59.36,58.95,59.08,106961.0,57.3455,57.3648,56.9686,57.0943,106961.0
2022-08-23 11:10:00,59.1,59.51,59.05,59.42,44628.0,57.1136,57.5098,57.0653,57.4228,44628.0
2022-08-23 11:20:00,59.39,59.42,59.19,59.19,29821.0,57.3938,57.4228,57.2006,57.2006,29821.0
2022-08-23 11:30:00,59.22,59.47,59.19,59.38,16667.0,57.2295,57.4711,57.2006,57.3842,16667.0
2022-08-23 11:40:00,59.45,59.46,59.19,59.35,49338.0,57.4518,57.4615,57.2006,57.3552,49338.0
2022-08-23 11:50:00,59.33,59.41,59.11,59.23,46023.0,57.3358,57.4132,57.1232,57.2392,46023.0
2022-08-23 12:00:00,59.22,59.27,59.03,59.27,29568.0,57.2295,57.2779,57.0459,57.2779,29568.0
2022-08-23 12:10:00,59.27,59.27,58.96,59.01,67990.0,57.2779,57.2779,56.9783,57.0266,67990.0
2022-08-23 12:20:00,59.02,59.03,58.82,58.84,26600.0,57.0363,57.0459,56.843,56.8623,26600.0
2022-08-23 12:30:00,58.82,59.27,58.82,59.26,40641.0,56.843,57.2779,56.843,57.2682,40641.0
2022-08-23 12:40:00,59.26,59.36,59.2,59.2,18061.0,57.2682,57.3648,57.2102,57.2102,18061.0
2022-08-23 12:50:00,59.2,59.35,59.16,59.33,15472.0,57.2102,57.3552,57.1716,57.3358,15472.0
2022-08-23 13:00:00,59.32,59.37,59.16,59.18,25772.0,57.3262,57.3745,57.1716,57.1909,25772.0
2022-08-23 13:10:00,59.21,59.39,59.09,59.24,9490.0,57.2199,57.3938,57.1039,57.2489,9490.0
2022-08-23 13:20:00,59.23,59.48,59.16,59.46,12090.0,57.2392,57.4808,57.1716,57.4615,12090.0
2022-08-23 13:30:00,59.48,59.57,59.27,59.3,38736.0,57.4808,57.5678,57.2779,57.3069,38736.0
2022-08-23 13:40:00,59.33,59.35,59.11,59.17,26015.0,57.3358,57.3552,57.1232,57.1812,26015.0
2022-08-23 13:50:00,59.14,59.14,58.95,59.05,16619.0,57.1522,57.1522,56.9686,57.0653,16619.0
2022-08-23 14:00:00,59.05,59.14,58.94,59.12,17052.0,57.0653,57.1522,56.959,57.1329,17052.0
2022-08-23 14:10:00,59.11,59.22,59.0,59.2,12422.0,57.1232,57.2295,57.0169,57.2102,12422.0
2022-08-23 14:20:00,59.2,59.31,59.19,59.28,20738.0,57.2102,57.3165,57.2006,57.2875,20738.0
2022-08-23 14:30:00,59.29,59.31,59.13,59.22,27582.0,57.2972,57.3165,57.1426,57.2295,27582.0
2022-08-23 14:40:00,59.24,59.33,59.07,59.11,11986.0,57.2489,57.3358,57.0846,57.1232,11986.0
2022-08-23 14:50:00,59.11,59.18,59.02,59.17,9690.0,57.1232,57.1909,57.0363,57.1812,9690.0
2022-08-23 15:00:00,59.16,59.35,59.16,59.35,13597.0,57.1716,57.3552,57.1716,57.3552,13597.0
2022-08-23 15:10:00,59.34,59.46,59.23,59.46,38090.0,57.3455,57.4615,57.2392,57.4615,38090.0
2022-08-23 15:20:00,59.43,59.45,59.25,59.33,18905.0,57.4325,57.4518,57.2585,57.3358,18905.0
2022-08-23 15:30:00,59.32,59.37,59.19,59.19,32526.0,57.3262,57.3745,57.2006,57.2006,32526.0
2022-08-23 15:40:00,59.2,59.43,59.15,59.25,26958.0,57.2102,57.4325,57.1619,57.2585,26958.0
2022-08-23 15:50:00,59.19,59.31,59.04,59.08,69141.0,57.2006,57.3165,57.0556,57.0943,69141.0
2022-08-24 09:30:00,58.95,59.03,58.65,59.03,77989.0,56.9686,57.0459,56.6787,57.0459,77989.0
2022-08-24 09:40:00,59.05,59.2,58.92,59.13,51971.0,57.0653,57.2102,56.9396,57.1426,51971.0
2022-08-24 09:50:00,59.11,59.11,58.85,58.86,37665.0,57.1232,57.1232,56.872,56.8816,37665.0
2022-08-24 10:00:00,58.87,59.06,58.76,58.99,59003.0,56.8913,57.0749,56.785,57.0073,59003.0
2022-08-24 10:10:00,59.06,59.27,58.98,59.27,43824.0,57.0749,57.2779,56.9976,57.2779,43824.0
2022-08-24 10:20:00,59.29,59.39,59.23,59.26,71832.0,57.2972,57.3938,57.2392,57.2682,71832.0
2022-08-24 10:30:00,59.27,59.36,59.11,59.14,39821.0,57.2779,57.3648,57.1232,57.1522,39821.0
2022-08-24 10:40:00,59.11,59.2,58.94,59.18,29812.0,57.1232,57.2102,56.959,57.1909,29812.0
2022-08-24 10:50:00,59.19,59.37,59.17,59.23,79004.0,57.2006,57.3745,57.1812,57.2392,79004.0
2022-08-24 11:00:00,59.27,59.41,59.26,59.37,30543.0,57.2779,57.4132,57.2682,57.3745,30543.0
2022-08-24 11:10:00,59.38,59.88,59.35,59.72,61403.0,57.3842,57.8674,57.3552,57.7127,61403.0
2022-08-24 11:20:00,59.73,59.86,59.7,59.79,40544.0,57.7224,57.848,57.6934,57.7804,40544.0
2022-08-24 11:30:00,59.82,59.88,59.74,59.81,20571.0,57.8094,57.8674,57.7321,57.7997,20571.0
2022-08-24 11:40:00,59.79,59.98,59.79,59.88,23361.0,57.7804,57.964,57.7804,57.8674,23361.0
2022-08-24 11:50:00,59.94,60.08,59.93,59.94,44578.0,57.9253,58.0606,57.9157,57.9253,44578.0
2022-08-24 12:00:00,59.95,59.97,59.89,59.92,7470.0,57.935,57.9543,57.877,57.906,7470.0
2022-08-24 12:10:00,59.94,60.01,59.87,59.89,5854.0,57.9253,57.993,57.8577,57.877,5854.0
2022-08-24 12:20:00,59.88,59.89,59.78,59.78,16368.0,57.8674,57.877,57.7707,57.7707,16368.0
2022-08-24 12:30:00,59.76,59.78,59.45,59.49,26233.0,57.7514,57.7707,57.4518,57.4905,26233.0
2022-08-24 12:40:00,59.47,59.53,59.11,59.18,69092.0,57.4711,57.5291,57.1232,57.1909,69092.0
2022-08-24 12:50:00,59.18,59.22,59.12,59.2,24342.0,57.1909,57.2295,57.1329,57.2102,24342.0
2022-08-24 13:00:00,59.2,59.35,59.12,59.34,36018.0,57.2102,57.3552,57.1329,57.3455,36018.0
2022-08-24 13:10:00,59.33,59.35,59.22,59.22,25166.0,57.3358,57.3552,57.2295,57.2295,25166.0
2022-08-24 13:20:00,59.19,59.23,59.01,59.03,14563.0,57.2006,57.2392,57.0266,57.0459,14563.0
2022-08-24 13:30:00,59.06,59.11,58.98,59.11,47907.0,57.0749,57.1232,56.9976,57.1232,47907.0
2022-08-24 13:40:00,59.1,59.14,59.02,59.1,12742.0,57.1136,57.1522,57.0363,57.1136,12742.0
2022-08-24 13:50:00,59.14,59.19,59.12,59.16,18494.0,57.1522,57.2006,57.1329,57.1716,18494.0
2022-08-24 14:00:00,59.2,59.32,59.15,59.31,35989.0,57.2102,57.3262,57.1619,57.3165,35989.0
2022-08-24 14:10:00,59.3,59.31,59.24,59.27,22727.0,57.3069,57.3165,57.2489,57.2779,22727.0
2022-08-24 14:20:00,59.25,59.33,59.18,59.33,7013.0,57.2585,57.3358,57.1909,57.3358,7013.0
2022-08-24 14:30:00,59.29,59.29,59.07,59.13,23145.0,57.2972,57.2972,57.0846,57.1426,23145.0
2022-08-24 14:40:00,59.17,59.21,59.07,59.14,20478.0,57.1812,57.2199,57.0846,57.1522,20478.0
2022-08-24 14:50:00,59.16,59.33,59.14,59.33,7943.0,57.1716,57.3358,57.1522,57.3358,7943.0
2022-08-24 15:00:00,59.32,59.52,59.29,59.5,16650.0,57.3262,57.5195,57.2972,57.5001,16650.0
2022-08-24 15:10:00,59.5,59.65,59.48,59.65,24659.0,57.5001,57.6451,57.4808,57.6451,24659.0
2022-08-24 15:20:00,59.6,59.6,59.45,59.51,23821.0,57.5968,57.5968,57.4518,57.5098,23821.0
2022-08-24 15:30:00,59.52,59.73,59.44,59.71,17511.0,57.5195,57.7224,57.4422,57.7031,17511.0
2022-08-24 15:40:00,59.7,59.73,59.62,59.63,15244.0,57.6934,57.7224,57.6161,57.6258,15244.0
2022-08-24 15:50:00,59.65,59.67,59.36,59.46,62248.0,57.6451,57.6644,57.3648,57.4615,62248.0
2022-08-25 09:30:00,59.52,59.55,58.96,59.17,157144.0,57.5195,57.5485,56.9783,57.1812,157144.0
2022-08-25 09:40:00,59.18,59.43,59.03,59.38,69677.0,57.1909,57.4325,57.0459,57.3842,69677.0
2022-08-25 09:50:00,59.37,59.87,59.25,59.85,107962.0,57.3745,57.8577,57.2585,57.8384,107962.0
2022-08-25 10:00:00,59.88,60.09,59.84,59.84,71504.0,57.8674,58.0703,57.8287,57.8287,71504.0
2022-08-25 10:10:00,59.86,59.97,59.69,59.86,48672.0,57.848,57.9543,57.6837,57.848,48672.0
2022-08-25 10:20:00,59.82,60.14,59.8,60.07,47797.0,57.8094,58.1186,57.7901,58.051,47797.0
2022-08-25 10:30:00,60.07,60.2,60.06,60.15,67522.0,58.051,58.1766,58.0413,58.1283,67522.0
2022-08-25 10:40:00,60.2,60.27,60.13,60.21,75340.0,58.1766,58.2443,58.109,58.1863,75340.0
2022-08-25 10:50:00,60.22,60.22,60.06,60.12,28594.0,58.1959,58.1959,58.0413,58.0993,28594.0
2022-08-25 11:00:00,60.13,60.14,59.87,59.9,24416.0,58.109,58.1186,57.8577,57.8867,24416.0
2022-08-25 11:10:00,59.9,59.94,59.42,59.51,33659.0,57.8867,57.9253,57.4228,57.5098,33659.0
2022-08-25 11:20:00,59.51,59.56,59.24,59.51,73255.0,57.5098,57.5581,57.2489,57.5098,73255.0
2022-08-25 11:30:00,59.49,59.57,59.41,59.54,17663.0,57.4905,57.5678,57.4132,57.5388,17663.0
2022-08-25 11:40:00,59.54,59.66,59.51,59.59,22595.0,57.5388,57.6548,57.5098,57.5871,22595.0
2022-08-25 11:50:00,59.61,59.65,59.42,59.65,34406.0,57.6064,57.6451,57.4228,57.6451,34406.0
2022-08-25 12:00:00,59.62,59.67,59.54,59.55,27671.0,57.6161,57.6644,57.5388,57.5485,27671.0
2022-08-25 12:10:00,59.54,59.6,59.27,59.38,44949.0,57.5388,57.5968,57.2779,57.3842,44949.0
2022-08-25 12:20:00,59.39,59.57,59.34,59.54,47830.0,57.3938,57.5678,57.3455,57.5388,47830.0
2022-08-25 12:30:00,59.54,59.54,59.42,59.51,22261.0,57.5388,57.5388,57.4228,57.5098,22261.0
2022-08-25 12:40:00,59.51,59.51,59.19,59.24,24976.0,57.5098,57.5098,57.2006,57.2489,24976.0
2022-08-25 12:50:00,59.26,59.49,59.26,59.48,43807.0,57.2682,57.4905,57.2682,57.4808,43807.0
2022-08-25 13:00:00,59.49,59.6,59.4,59.41,38349.0,57.4905,57.5968,57.4035,57.4132,38349.0
2022-08-25 13:10:00,59.43,59.62,59.38,59.58,22008.0,57.4325,57.6161,57.3842,57.5774,22008.0
2022-08-25 13:20:00,59.59,59.79,59.58,59.77,36143.0,57.5871,57.7804,57.5774,57.7611,36143.0
2022-08-25 13:30:00,59.77,59.89,59.72,59.88,89381.0,57.7611,57.877,57.7127,57.8674,89381.0
2022-08-25 13:40:00,59.87,60.1,59.87,60.05,47098.0,57.8577,58.08,57.8577,58.0316,47098.0
2022-08-25 13:50:00,60.04,60.08,59.99,60.06,25590.0,58.022,58.0606,57.9737,58.0413,25590.0
2022-08-25 14:00:00,59.98,60.04,59.8,59.91,26724.0,57.964,58.022,57.7901,57.8964,26724.0
2022-08-25 14:10:00,59.87,60.07,59.87,60.02,8580.0,57.8577,58.051,57.8577,58.0027,8580.0
2022-08-25 14:20:00,60.0,60.14,59.98,60.11,34477.0,57.9833,58.1186,57.964,58.0896,34477.0
2022-08-25 14:30:00,60.11,60.14,59.97,59.98,25512.0,58.0896,58.1186,57.9543,57.964,25512.0
2022-08-25 14:40:00,59.93,59.95,59.85,59.95,29403.0,57.9157,57.935,57.8384,57.935,29403.0
2022-08-25 14:50:00,59.93,60.01,59.82,60.01,23980.0,57.9157,57.993,57.8094,57.993,23980.0
2022-08-25 15:00:00,60.01,60.13,59.98,60.04,34325.0,57.993,58.109,57.964,58.022,34325.0
2022-08-25 15:10:00,59.99,60.19,59.99,60.19,15278.0,57.9737,58.1669,57.9737,58.1669,15278.0
2022-08-25 15:20:00,60.19,60.43,60.19,60.4,73133.0,58.1669,58.3989,58.1669,58.3699,73133.0
2022-08-25 15:30:00,60.41,60.48,60.25,60.48,38316.0,58.3795,58.4472,58.2249,58.4472,38316.0
2022-08-25 15:40:00,60.46,60.89,60.46,60.84,72622.0,58.4279,58.8434,58.4279,58.7951,72622.0
2022-08-25 15:50:00,60.84,61.18,60.69,61.16,111714.0,58.7951,59.1237,58.6501,59.1043,111714.0
2022-08-26 09:30:00,61.35,61.49,61.09,61.33,127280.0,59.288,59.4232,59.0367,59.2686,127280.0
2022-08-26 09:40:00,61.28,61.44,61.15,61.2,70441.0,59.2203,59.3749,59.0947,59.143,70441.0
2022-08-26 09:50:00,61.17,61.47,61.03,61.38,60966.0,59.114,59.4039,58.9787,59.3169,60966.0
2022-08-26 10:00:00,61.37,61.38,59.71,61.25,406972.0,59.3073,59.3169,57.7031,59.1913,406972.0
2022-08-26 10:10:00,61.26,61.4,60.59,60.88,176937.0,59.201,59.3363,58.5535,58.8338,176937.0
2022-08-26 10:20:00,60.89,60.89,59.32,59.41,167206.0,58.8434,58.8434,57.3262,57.4132,167206.0
2022-08-26 10:30:00,59.47,59.48,58.53,58.68,194892.0,57.4711,57.4808,56.5627,56.7077,194892.0
2022-08-26 10:40:00,58.68,58.95,58.64,58.94,81063.0,56.7077,56.9686,56.669,56.959,81063.0
2022-08-26 10:50:00,58.9,58.94,58.69,58.76,116995.0,56.9203,56.959,56.7174,56.785,116995.0
2022-08-26 11:00:00,58.75,58.79,58.1,58.25,173261.0,56.7753,56.814,56.1472,56.2921,173261.0
2022-08-26 11:10:00,58.2,58.43,58.01,58.1,73172.0,56.2438,56.4661,56.0602,56.1472,73172.0
2022-08-26 11:20:00,58.12,58.3,57.88,58.19,83021.0,56.1665,56.3405,55.9346,56.2342,83021.0
2022-08-26 11:30:00,58.21,58.31,58.05,58.12,52707.0,56.2535,56.3501,56.0989,56.1665,52707.0
2022-08-26 11:40:00,58.11,58.26,57.91,58.21,32382.0,56.1569,56.3018,55.9636,56.2535,32382.0
2022-08-26 11:50:00,58.17,58.36,57.98,58.04,39686.0,56.2148,56.3985,56.0312,56.0892,39686.0
2022-08-26 12:00:00,58.03,58.03,57.64,57.8,34866.0,56.0795,56.0795,55.7027,55.8573,34866.0
2022-08-26 12:10:00,57.81,57.87,57.43,57.59,31319.0,55.8669,55.9249,55.4997,55.6543,31319.0
2022-08-26 12:20:00,57.59,57.64,57.48,57.64,25723.0,55.6543,55.7027,55.548,55.7027,25723.0
2022-08-26 12:30:00,57.63,57.64,57.38,57.45,32277.0,55.693,55.7027,55.4514,55.519,32277.0
2022-08-26 12:40:00,57.46,57.73,57.4,57.72,44806.0,55.5287,55.7896,55.4707,55.78,44806.0
2022-08-26 12:50:00,57.7,57.77,57.5,57.77,9177.0,55.7606,55.8283,55.5674,55.8283,9177.0
2022-08-26 13:00:00,57.65,57.82,57.6,57.74,23627.0,55.7123,55.8766,55.664,55.7993,23627.0
2022-08-26 13:10:00,57.74,57.77,57.48,57.5,16697.0,55.7993,55.8283,55.548,55.5674,16697.0
2022-08-26 13:20:00,57.56,57.75,57.52,57.63,13009.0,55.6253,55.809,55.5867,55.693,13009.0
2022-08-26 13:30:00,57.61,57.61,57.37,57.38,19685.0,55.6737,55.6737,55.4417,55.4514,19685.0
2022-08-26 13:40:00,57.37,57.38,57.16,57.25,33770.0,55.4417,55.4514,55.2388,55.3258,33770.0
2022-08-26 13:50:00,57.26,57.26,57.13,57.15,18020.0,55.3354,55.3354,55.2098,55.2291,18020.0
2022-08-26 14:00:00,57.26,57.31,57.08,57.1,40657.0,55.3354,55.3837,55.1615,55.1808,40657.0
2022-08-26 14:10:00,57.06,57.09,56.83,56.89,90070.0,55.1421,55.1711,54.9199,54.9779,90070.0
2022-08-26 14:20:00,56.88,57.06,56.88,57.0,61040.0,54.9682,55.1421,54.9682,55.0842,61040.0
2022-08-26 14:30:00,56.95,57.06,56.86,56.91,42718.0,55.0358,55.1421,54.9489,54.9972,42718.0
2022-08-26 14:40:00,56.89,56.96,56.75,56.8,31361.0,54.9779,55.0455,54.8426,54.8909,31361.0
2022-08-26 14:50:00,56.78,56.81,56.43,56.43,62400.0,54.8716,54.9005,54.5333,54.5333,62400.0
2022-08-26 15:00:00,56.42,56.61,56.21,56.26,74850.0,54.5237,54.7073,54.3207,54.369,74850.0
2022-08-26 15:10:00,56.27,56.55,56.18,56.45,85269.0,54.3787,54.6493,54.2917,54.5526,85269.0
2022-08-26 15:20:00,56.48,56.53,56.14,56.28,50526.0,54.5816,54.63,54.2531,54.3884,50526.0
2022-08-26 15:30:00,56.28,56.29,55.95,56.12,80846.0,54.3884,54.398,54.0695,54.2337,80846.0
2022-08-26 15:40:00,56.09,56.14,55.75,55.85,84872.0,54.2047,54.2531,53.8762,53.9728,84872.0
2022-08-26 15:50:00,55.85,56.01,55.51,55.56,188430.0,53.9728,54.1274,53.6442,53.6926,188430.0
2022-08-29 09:30:00,54.31,54.57,54.05,54.32,170266.0,52.4846,52.7358,52.2333,52.4942,170266.0
2022-08-29 09:40:00,54.3,54.53,54.17,54.25,97590.0,52.4749,52.6972,52.3493,52.4266,97590.0
2022-08-29 09:50:00,54.26,54.84,54.26,54.4,91532.0,52.4363,52.9968,52.4363,52.5716,91532.0
2022-08-29 10:00:00,54.4,54.48,54.24,54.38,73700.0,52.5716,52.6489,52.4169,52.5522,73700.0
2022-08-29 10:10:00,54.38,54.81,54.35,54.72,99808.0,52.5522,52.9678,52.5232,52.8808,99808.0
2022-08-29 10:20:00,54.73,54.87,54.5,54.5,64371.0,52.8905,53.0258,52.6682,52.6682,64371.0
2022-08-29 10:30:00,54.49,54.65,54.14,54.19,82404.0,52.6585,52.8131,52.3203,52.3686,82404.0
2022-08-29 10:40:00,54.15,54.32,54.1,54.24,51301.0,52.33,52.4942,52.2816,52.4169,51301.0
2022-08-29 10:50:00,54.28,54.3,53.9,54.02,63451.0,52.4556,52.4749,52.0884,52.2043,63451.0
2022-08-29 11:00:00,54.0,54.41,54.0,54.24,52424.0,52.185,52.5812,52.185,52.4169,52424.0
2022-08-29 11:10:00,54.27,54.42,54.14,54.39,25702.0,52.4459,52.5909,52.3203,52.5619,25702.0
2022-08-29 11:20:00,54.39,54.65,54.35,54.38,24143.0,52.5619,52.8131,52.5232,52.5522,24143.0
2022-08-29 11:30:00,54.41,54.88,54.34,54.67,77122.0,52.5812,53.0354,52.5136,52.8325,77122.0
2022-08-29 11:40:00,54.71,54.82,54.45,54.81,54281.0,52.8711,52.9774,52.6199,52.9678,54281.0
2022-08-29 11:50:00,54.82,54.92,54.72,54.9,38308.0,52.9774,53.0741,52.8808,53.0547,38308.0
2022-08-29 12:00:00,54.94,55.28,54.93,55.08,74386.0,53.0934,53.422,53.0837,53.2287,74386.0
2022-08-29 12:10:00,55.08,55.24,54.98,55.13,18815.0,53.2287,53.3833,53.1321,53.277,18815.0
2022-08-29 12:20:00,55.11,55.16,54.96,55.03,18906.0,53.2577,53.306,53.1127,53.1804,18906.0
2022-08-29 12:30:00,55.03,55.03,54.81,54.92,45867.0,53.1804,53.1804,52.9678,53.0741,45867.0
2022-08-29 12:40:00,54.97,55.43,54.95,55.4,51461.0,53.1224,53.5669,53.1031,53.5379,51461.0
2022-08-29 12:50:00,55.38,55.6,55.32,55.35,56500.0,53.5186,53.7312,53.4606,53.4896,56500.0
2022-08-29 13:00:00,55.36,55.5,55.35,55.44,37747.0,53.4993,53.6346,53.4896,53.5766,37747.0
2022-08-29 13:10:00,55.42,55.42,54.97,55.05,31259.0,53.5573,53.5573,53.1224,53.1997,31259.0
2022-08-29 13:20:00,55.13,55.22,55.0,55.21,12187.0,53.277,53.364,53.1514,53.3543,12187.0
2022-08-29 13:30:00,55.2,55.43,55.2,55.33,27817.0,53.3447,53.5669,53.3447,53.4703,27817.0
2022-08-29 13:40:00,55.37,55.75,55.3,55.35,50400.0,53.5089,53.8762,53.4413,53.4896,50400.0
2022-08-29 13:50:00,55.33,55.46,55.32,55.44,9792.0,53.4703,53.5959,53.4606,53.5766,9792.0
2022-08-29 14:00:00,55.42,55.42,55.27,55.3,9800.0,53.5573,53.5573,53.4123,53.4413,9800.0
2022-08-29 14:10:00,55.28,55.37,55.0,55.03,37725.0,53.422,53.5089,53.1514,53.1804,37725.0
2022-08-29 14:20:00,55.03,55.21,54.97,55.08,14618.0,53.1804,53.3543,53.1224,53.2287,14618.0
2022-08-29 14:30:00,55.1,55.42,55.1,55.33,11535.0,53.248,53.5573,53.248,53.4703,11535.0
2022-08-29 14:40:00,55.37,55.46,55.31,55.32,8997.0,53.5089,53.5959,53.451,53.4606,8997.0
2022-08-29 14:50:00,55.3,55.31,54.93,55.22,31283.0,53.4413,53.451,53.0837,53.364,31283.0
2022-08-29 15:00:00,55.27,55.65,55.24,55.29,54403.0,53.4123,53.7795,53.3833,53.4316,54403.0
2022-08-29 15:10:00,55.37,55.52,55.27,55.32,15455.0,53.5089,53.6539,53.4123,53.4606,15455.0
2022-08-29 15:20:00,55.32,55.32,55.1,55.1,10124.0,53.4606,53.4606,53.248,53.248,10124.0
2022-08-29 15:30:00,55.09,55.32,55.01,55.31,26781.0,53.2384,53.4606,53.161,53.451,26781.0
2022-08-29 15:40:00,55.29,55.37,55.0,55.06,33393.0,53.4316,53.5089,53.1514,53.2094,33393.0
2022-08-29 15:50:00,55.05,55.06,54.54,54.59,85872.0,53.1997,53.2094,52.7068,52.7552,85872.0
2022-08-30 09:30:00,55.05,55.13,54.79,55.05,63055.0,53.1997,53.277,52.9484,53.1997,63055.0
2022-08-30 09:40:00,55.06,55.06,54.52,54.75,67796.0,53.2094,53.2094,52.6875,52.9098,67796.0
2022-08-30 09:50:00,54.75,54.75,54.36,54.46,66085.0,52.9098,52.9098,52.5329,52.6295,66085.0
2022-08-30 10:00:00,54.45,54.6,53.76,53.9,106353.0,52.6199,52.7648,51.9531,52.0884,106353.0
2022-08-30 10:10:00,53.89,53.92,53.68,53.81,55957.0,52.0787,52.1077,51.8758,52.0014,55957.0
2022-08-30 10:20:00,53.82,53.97,53.61,53.83,76064.0,52.011,52.156,51.8081,52.0207,76064.0
2022-08-30 10:30:00,53.81,53.85,53.03,53.15,110191.0,52.0014,52.04,51.2476,51.3636,110191.0
2022-08-30 10:40:00,53.15,53.16,52.5,52.55,87793.0,51.3636,51.3732,50.7354,50.7837,87793.0
2022-08-30 10:50:00,52.57,53.16,52.52,53.14,108819.0,50.8031,51.3732,50.7547,51.3539,108819.0
2022-08-30 11:00:00,53.14,53.52,53.08,53.34,75761.0,51.3539,51.7211,51.2959,51.5472,75761.0
2022-08-30 11:10:00,53.33,53.54,53.04,53.54,53089.0,51.5375,51.7405,51.2573,51.7405,53089.0
2022-08-30 11:20:00,53.52,53.56,53.16,53.32,49977.0,51.7211,51.7598,51.3732,51.5279,49977.0
2022-08-30 11:30:00,53.31,53.69,53.26,53.36,76883.0,51.5182,51.8854,51.4699,51.5665,76883.0
2022-08-30 11:40:00,53.33,53.5,53.12,53.14,39652.0,51.5375,51.7018,51.3346,51.3539,39652.0
2022-08-30 11:50:00,53.1,53.43,53.1,53.28,40398.0,51.3152,51.6342,51.3152,51.4892,40398.0
2022-08-30 12:00:00,53.25,53.52,53.21,53.36,23475.0,51.4602,51.7211,51.4215,51.5665,23475.0
2022-08-30 12:10:00,53.33,53.76,53.23,53.47,82587.0,51.5375,51.9531,51.4409,51.6728,82587.0
2022-08-30 12:20:00,53.44,53.46,53.2,53.33,48994.0,51.6438,51.6631,51.4119,51.5375,48994.0
2022-08-30 12:30:00,53.3,53.31,53.04,53.24,26981.0,51.5085,51.5182,51.2573,51.4505,26981.0
2022-08-30 12:40:00,53.22,53.22,52.91,53.07,26432.0,51.4312,51.4312,51.1316,51.2863,26432.0
2022-08-30 12:50:00,53.06,53.23,53.06,53.11,11051.0,51.2766,51.4409,51.2766,51.3249,11051.0
2022-08-30 13:00:00,53.06,53.22,52.96,52.98,22721.0,51.2766,51.4312,51.18,51.1993,22721.0
2022-08-30 13:10:00,52.99,53.05,52.66,52.66,23132.0,51.2089,51.2669,50.89,50.89,23132.0
2022-08-30 13:20:00,52.69,52.73,52.57,52.71,48496.0,50.919,50.9577,50.8031,50.9384,48496.0
2022-08-30 13:30:00,52.72,52.81,52.53,52.62,47991.0,50.948,51.035,50.7644,50.8514,47991.0
2022-08-30 13:40:00,52.66,52.7,52.28,52.66,145710.0,50.89,50.9287,50.5228,50.89,145710.0
2022-08-30 13:50:00,52.65,52.92,52.62,52.79,31008.0,50.8804,51.1413,50.8514,51.0157,31008.0
2022-08-30 14:00:00,52.82,53.0,52.66,52.82,36341.0,51.0447,51.2186,50.89,51.0447,36341.0
2022-08-30 14:10:00,52.84,53.02,52.84,52.97,38455.0,51.064,51.2379,51.064,51.1896,38455.0
2022-08-30 14:20:00,52.9,52.99,52.64,52.69,55998.0,51.122,51.2089,50.8707,50.919,55998.0
2022-08-30 14:30:00,52.66,52.97,52.66,52.88,25845.0,50.89,51.1896,50.89,51.1026,25845.0
2022-08-30 14:40:00,52.9,52.95,52.61,52.75,32666.0,51.122,51.1703,50.8417,50.977,32666.0
2022-08-30 14:50:00,52.76,52.87,52.59,52.75,27572.0,50.9867,51.093,50.8224,50.977,27572.0
2022-08-30 15:00:00,52.77,53.24,52.7,53.24,88358.0,50.9963,51.4505,50.9287,51.4505,88358.0
2022-08-30 15:10:00,53.29,53.5,53.23,53.36,77160.0,51.4989,51.7018,51.4409,51.5665,77160.0
2022-08-30 15:20:00,53.35,53.41,53.16,53.2,22165.0,51.5568,51.6148,51.3732,51.4119,22165.0
2022-08-30 15:30:00,53.14,53.14,52.83,53.11,49167.0,51.3539,51.3539,51.0543,51.3249,49167.0
2022-08-30 15:40:00,53.09,53.32,52.7,52.81,92963.0,51.3056,51.5279,50.9287,51.035,92963.0
2022-08-30 15:50:00,52.9,53.16,52.68,53.06,140910.0,51.122,51.3732,50.9094,51.2766,140910.0
2022-08-31 09:30:00,53.27,53.34,52.86,53.22,102503.0,51.4795,51.5472,51.0833,51.4312,102503.0
2022-08-31 09:40:00,53.26,54.07,53.22,53.84,174662.0,51.4699,52.2526,51.4312,52.0304,174662.0
2022-08-31 09:50:00,53.82,53.98,53.36,53.39,67500.0,52.011,52.1657,51.5665,51.5955,67500.0
2022-08-31 10:00:00,53.38,53.39,52.98,53.01,97770.0,51.5858,51.5955,51.1993,51.2283,97770.0
2022-08-31 10:10:00,53.03,53.27,52.78,53.1,76694.0,51.2476,51.4795,51.006,51.3152,76694.0
2022-08-31 10:20:00,53.12,53.17,52.75,52.85,57958.0,51.3346,51.3829,50.977,51.0736,57958.0
2022-08-31 10:30:00,52.86,53.17,52.79,52.82,41142.0,51.0833,51.3829,51.0157,51.0447,41142.0
2022-08-31 10:40:00,52.76,53.4,52.75,53.36,50197.0,50.9867,51.6052,50.977,51.5665,50197.0
2022-08-31 10:50:00,53.27,53.44,52.98,52.99,28980.0,51.4795,51.6438,51.1993,51.2089,28980.0
2022-08-31 11:00:00,53.04,53.06,52.6,52.78,63760.0,51.2573,51.2766,50.8321,51.006,63760.0
2022-08-31 11:10:00,52.78,52.88,52.6,52.88,43380.0,51.006,51.1026,50.8321,51.1026,43380.0
2022-08-31 11:20:00,52.91,53.02,52.73,52.79,58359.0,51.1316,51.2379,50.9577,51.0157,58359.0
2022-08-31 11:30:00,52.77,53.18,52.63,53.02,63286.0,50.9963,51.3926,50.861,51.2379,63286.0
2022-08-31 11:40:00,52.97,53.18,52.96,53.05,33832.0,51.1896,51.3926,51.18,51.2669,33832.0
2022-08-31 11:50:00,53.1,53.36,53.06,53.28,42116.0,51.3152,51.5665,51.2766,51.4892,42116.0
2022-08-31 12:00:00,53.29,53.34,53.07,53.16,17303.0,51.4989,51.5472,51.2863,51.3732,17303.0
2022-08-31 12:10:00,53.08,53.28,53.03,53.13,24131.0,51.2959,51.4892,51.2476,51.3442,24131.0
2022-08-31 12:20:00,53.13,53.13,52.88,52.96,17187.0,51.3442,51.3442,51.1026,51.18,17187.0
2022-08-31 12:30:00,52.98,53.07,52.83,52.89,11853.0,51.1993,51.2863,51.0543,51.1123,11853.0
2022-08-31 12:40:00,52.84,52.89,52.68,52.87,27900.0,51.064,51.1123,50.9094,51.093,27900.0
2022-08-31 12:50:00,52.85,52.85,52.64,52.8,11531.0,51.0736,51.0736,50.8707,51.0253,11531.0
2022-08-31 13:00:00,52.79,52.97,52.79,52.93,20107.0,51.0157,51.1896,51.0157,51.151,20107.0
2022-08-31 13:10:00,52.92,53.07,52.71,52.72,22426.0,51.1413,51.2863,50.9384,50.948,22426.0
2022-08-31 13:20:00,52.7,52.76,52.38,52.55,71124.0,50.9287,50.9867,50.6194,50.7837,71124.0
2022-08-31 13:30:00,52.53,52.65,52.37,52.39,25489.0,50.7644,50.8804,50.6098,50.6291,25489.0
2022-08-31 13:40:00,52.41,52.44,52.23,52.27,37316.0,50.6484,50.6774,50.4745,50.5131,37316.0
2022-08-31 13:50:00,52.26,52.49,52.25,52.48,51691.0,50.5035,50.7257,50.4938,50.7161,51691.0
2022-08-31 14:00:00,52.46,52.61,52.25,52.54,74222.0,50.6968,50.8417,50.4938,50.7741,74222.0
2022-08-31 14:10:00,52.58,52.61,52.41,52.41,24543.0,50.8127,50.8417,50.6484,50.6484,24543.0
2022-08-31 14:20:00,52.43,52.47,52.32,52.38,32506.0,50.6678,50.7064,50.5615,50.6194,32506.0
2022-08-31 14:30:00,52.34,52.34,52.0,52.0,67546.0,50.5808,50.5808,50.2522,50.2522,67546.0
2022-08-31 14:40:00,51.99,52.16,51.87,52.05,103668.0,50.2426,50.4068,50.1266,50.3005,103668.0
2022-08-31 14:50:00,52.02,52.12,51.93,52.12,36525.0,50.2715,50.3682,50.1846,50.3682,36525.0
2022-08-31 15:00:00,52.11,52.49,52.01,52.35,64500.0,50.3585,50.7257,50.2619,50.5905,64500.0
2022-08-31 15:10:00,52.36,52.82,52.34,52.62,53072.0,50.6001,51.0447,50.5808,50.8514,53072.0
2022-08-31 15:20:00,52.61,52.61,52.29,52.36,36453.0,50.8417,50.8417,50.5325,50.6001,36453.0
2022-08-31 15:30:00,52.35,52.43,52.16,52.43,52545.0,50.5905,50.6678,50.4068,50.6678,52545.0
2022-08-31 15:40:00,52.42,52.75,52.3,52.52,75865.0,50.6581,50.977,50.5421,50.7547,75865.0
2022-08-31 15:50:00,52.53,52.57,51.8,51.8,203388.0,50.7644,50.8031,50.0589,50.0589,203388.0
2022-09-01 09:30:00,51.11,51.26,50.68,50.85,111375.0,49.3921,49.5371,48.9766,49.1409,111375.0
2022-09-01 09:40:00,50.85,51.28,50.85,51.04,98499.0,49.1409,49.5564,49.1409,49.3245,98499.0
2022-09-01 09:50:00,51.04,51.2,50.91,51.2,75514.0,49.3245,49.4791,49.1989,49.4791,75514.0
2022-09-01 10:00:00,51.15,51.31,50.57,50.71,213872.0,49.4308,49.5854,48.8703,49.0056,213872.0
2022-09-01 10:10:00,50.72,50.73,50.37,50.46,85441.0,49.0152,49.0249,48.677,48.764,85441.0
2022-09-01 10:20:00,50.47,51.08,50.42,51.04,72302.0,48.7736,49.3631,48.7253,49.3245,72302.0
2022-09-01 10:30:00,51.01,51.03,50.55,50.56,57625.0,49.2955,49.3148,48.851,48.8606,57625.0
2022-09-01 10:40:00,50.57,50.67,50.33,50.36,83832.0,48.8703,48.9669,48.6383,48.6673,83832.0
2022-09-01 10:50:00,50.35,50.61,50.35,50.56,58165.0,48.6577,48.9089,48.6577,48.8606,58165.0
2022-09-01 11:00:00,50.57,51.07,50.47,50.96,82670.0,48.8703,49.3535,48.7736,49.2472,82670.0
2022-09-01 11:10:00,50.95,51.27,50.95,51.25,131832.0,49.2375,49.5468,49.2375,49.5274,131832.0
2022-09-01 11:20:00,51.25,51.25,50.93,50.99,69754.0,49.5274,49.5274,49.2182,49.2762,69754.0
2022-09-01 11:30:00,51.0,51.57,50.99,51.26,207776.0,49.2858,49.8367,49.2762,49.5371,207776.0
2022-09-01 11:40:00,51.27,51.31,50.97,51.1,49279.0,49.5468,49.5854,49.2568,49.3825,49279.0
2022-09-01 11:50:00,51.13,51.15,50.86,51.05,41115.0,49.4115,49.4308,49.1505,49.3341,41115.0
2022-09-01 12:00:00,51.04,51.34,51.03,51.3,49535.0,49.3245,49.6144,49.3148,49.5757,49535.0
2022-09-01 12:10:00,51.25,51.46,51.16,51.37,63154.0,49.5274,49.7304,49.4405,49.6434,63154.0
2022-09-01 12:20:00,51.38,51.4,51.18,51.32,62311.0,49.6531,49.6724,49.4598,49.5951,62311.0
2022-09-01 12:30:00,51.28,51.35,51.04,51.06,46904.0,49.5564,49.6241,49.3245,49.3438,46904.0
2022-09-01 12:40:00,51.06,51.19,51.01,51.13,37589.0,49.3438,49.4694,49.2955,49.4115,37589.0
2022-09-01 12:50:00,51.12,51.12,50.74,50.9,54903.0,49.4018,49.4018,49.0346,49.1892,54903.0
2022-09-01 13:00:00,50.9,51.26,50.82,51.25,47488.0,49.1892,49.5371,49.1119,49.5274,47488.0
2022-09-01 13:10:00,51.26,51.45,51.14,51.37,48024.0,49.5371,49.7207,49.4211,49.6434,48024.0
2022-09-01 13:20:00,51.4,51.72,51.39,51.72,72465.0,49.6724,49.9816,49.6627,49.9816,72465.0
2022-09-01 13:30:00,51.7,51.75,51.46,51.55,33172.0,49.9623,50.0106,49.7304,49.8173,33172.0
2022-09-01 13:40:00,51.55,51.55,51.27,51.35,16102.0,49.8173,49.8173,49.5468,49.6241,16102.0
2022-09-01 13:50:00,51.38,51.41,51.27,51.35,50252.0,49.6531,49.682,49.5468,49.6241,50252.0
2022-09-01 14:00:00,51.41,51.52,51.22,51.31,54568.0,49.682,49.7884,49.4984,49.5854,54568.0
2022-09-01 14:10:00,51.36,51.51,51.27,51.47,22952.0,49.6337,49.7787,49.5468,49.74,22952.0
2022-09-01 14:20:00,51.48,51.98,51.47,51.9,81156.0,49.7497,50.2329,49.74,50.1556,81156.0
2022-09-01 14:30:00,51.9,52.11,51.74,51.83,69220.0,50.1556,50.3585,50.001,50.0879,69220.0
2022-09-01 14:40:00,51.82,51.92,51.59,51.65,48755.0,50.0783,50.1749,49.856,49.914,48755.0
2022-09-01 14:50:00,51.65,52.02,51.63,51.93,54406.0,49.914,50.2715,49.8947,50.1846,54406.0
2022-09-01 15:00:00,51.89,52.21,51.82,52.15,84237.0,50.1459,50.4552,50.0783,50.3972,84237.0
2022-09-01 15:10:00,52.16,52.19,51.89,51.89,95933.0,50.4068,50.4358,50.1459,50.1459,95933.0
2022-09-01 15:20:00,51.88,51.97,51.69,51.72,56037.0,50.1363,50.2232,49.9526,49.9816,56037.0
2022-09-01 15:30:00,51.67,51.86,51.56,51.74,58319.0,49.9333,50.1169,49.827,50.001,58319.0
2022-09-01 15:40:00,51.73,51.91,51.67,51.71,74976.0,49.9913,50.1652,49.9333,49.972,74976.0
2022-09-01 15:50:00,51.71,52.56,51.7,52.47,181288.0,49.972,50.7934,49.9623,50.7064,181288.0
2022-09-02 09:30:00,53.81,53.87,52.87,53.21,191496.0,52.0014,52.0594,51.093,51.4215,191496.0
2022-09-02 09:40:00,53.18,53.24,52.83,53.13,145516.0,51.3926,51.4505,51.0543,51.3442,145516.0
2022-09-02 09:50:00,53.15,53.42,53.03,53.11,103987.0,51.3636,51.6245,51.2476,51.3249,103987.0
2022-09-02 10:00:00,53.15,53.22,52.73,52.94,114233.0,51.3636,51.4312,50.9577,51.1606,114233.0
2022-09-02 10:10:00,52.94,53.57,52.94,53.43,84307.0,51.1606,51.7694,51.1606,51.6342,84307.0
2022-09-02 10:20:00,53.46,53.78,53.31,53.77,60276.0,51.6631,51.9724,51.5182,51.9627,60276.0
2022-09-02 10:30:00,53.79,54.06,53.77,53.99,75645.0,51.9821,52.243,51.9627,52.1753,75645.0
2022-09-02 10:40:00,54.0,54.15,53.96,53.99,74230.0,52.185,52.33,52.1463,52.1753,74230.0
2022-09-02 10:50:00,54.0,54.06,53.7,53.86,75412.0,52.185,52.243,51.8951,52.0497,75412.0
2022-09-02 11:00:00,53.89,54.19,53.8,53.98,83699.0,52.0787,52.3686,51.9917,52.1657,83699.0
2022-09-02 11:10:00,53.97,54.15,53.92,54.14,28247.0,52.156,52.33,52.1077,52.3203,28247.0
2022-09-02 11:20:00,54.12,54.18,54.02,54.11,41910.0,52.301,52.3589,52.2043,52.2913,41910.0
2022-09-02 11:30:00,54.09,54.27,54.07,54.15,33570.0,52.272,52.4459,52.2526,52.33,33570.0
2022-09-02 11:40:00,54.14,54.2,53.84,54.13,34818.0,52.3203,52.3783,52.0304,52.3106,34818.0
2022-09-02 11:50:00,54.12,54.31,54.12,54.21,44143.0,52.301,52.4846,52.301,52.3879,44143.0
2022-09-02 12:00:00,54.23,54.29,54.06,54.08,16590.0,52.4073,52.4652,52.243,52.2623,16590.0
2022-09-02 12:10:00,54.09,54.1,53.77,53.78,36430.0,52.272,52.2816,51.9627,51.9724,36430.0
2022-09-02 12:20:00,53.84,53.84,53.28,53.34,86933.0,52.0304,52.0304,51.4892,51.5472,86933.0
2022-09-02 12:30:00,53.33,53.37,52.9,53.0,111935.0,51.5375,51.5762,51.122,51.2186,111935.0
2022-09-02 12:40:00,52.98,53.03,52.6,52.65,96675.0,51.1993,51.2476,50.8321,50.8804,96675.0
2022-09-02 12:50:00,52.65,52.7,52.35,52.59,97466.0,50.8804,50.9287,50.5905,50.8224,97466.0
2022-09-02 13:00:00,52.58,52.58,51.91,51.98,97686.0,50.8127,50.8127,50.1652,50.2329,97686.0
2022-09-02 13:10:00,51.98,52.26,51.87,52.18,82312.0,50.2329,50.5035,50.1266,50.4262,82312.0
2022-09-02 13:20:00,52.15,52.15,51.35,51.42,124792.0,50.3972,50.3972,49.6241,49.6917,124792.0
2022-09-02 13:30:00,51.4,51.6,51.27,51.46,75958.0,49.6724,49.8657,49.5468,49.7304,75958.0
2022-09-02 13:40:00,51.42,51.76,51.19,51.2,67313.0,49.6917,50.0203,49.4694,49.4791,67313.0
2022-09-02 13:50:00,51.16,51.21,50.98,51.09,88349.0,49.4405,49.4888,49.2665,49.3728,88349.0
2022-09-02 14:00:00,51.13,51.37,51.04,51.32,67883.0,49.4115,49.6434,49.3245,49.5951,67883.0
2022-09-02 14:10:00,51.33,51.38,51.12,51.18,49508.0,49.6047,49.6531,49.4018,49.4598,49508.0
2022-09-02 14:20:00,51.22,51.54,51.15,51.48,49952.0,49.4984,49.8077,49.4308,49.7497,49952.0
2022-09-02 14:30:00,51.34,51.64,51.27,51.54,51682.0,49.6144,49.9043,49.5468,49.8077,51682.0
2022-09-02 14:40:00,51.53,51.6,51.36,51.41,58740.0,49.798,49.8657,49.6337,49.682,58740.0
2022-09-02 14:50:00,51.41,51.42,51.04,51.06,43844.0,49.682,49.6917,49.3245,49.3438,43844.0
2022-09-02 15:00:00,51.03,51.52,51.02,51.33,34633.0,49.3148,49.7884,49.3052,49.6047,34633.0
2022-09-02 15:10:00,51.36,51.44,51.22,51.32,42584.0,49.6337,49.711,49.4984,49.5951,42584.0
2022-09-02 15:20:00,51.33,51.45,50.82,51.04,101201.0,49.6047,49.7207,49.1119,49.3245,101201.0
2022-09-02 15:30:00,50.98,50.98,50.25,50.36,95110.0,49.2665,49.2665,48.561,48.6673,95110.0
2022-09-02 15:40:00,50.35,50.43,50.12,50.4,104800.0,48.6577,48.735,48.4354,48.706,104800.0
2022-09-02 15:50:00,50.4,50.87,50.37,50.84,217526.0,48.706,49.1602,48.677,49.1312,217526.0
2022-09-06 09:30:00,51.16,51.51,50.98,51.0,94070.0,49.4405,49.7787,49.2665,49.2858,94070.0
2022-09-06 09:40:00,50.99,51.03,50.48,50.48,57838.0,49.2762,49.3148,48.7833,48.7833,57838.0
2022-09-06 09:50:00,50.48,50.58,50.12,50.54,89794.0,48.7833,48.8799,48.4354,48.8413,89794.0
2022-09-06 10:00:00,50.52,50.53,49.63,49.83,188600.0,48.822,48.8316,47.9619,48.1552,188600.0
2022-09-06 10:10:00,49.83,49.85,49.45,49.79,99332.0,48.1552,48.1745,47.7879,48.1165,99332.0
2022-09-06 10:20:00,49.8,50.27,49.59,50.15,84888.0,48.1262,48.5804,47.9232,48.4644,84888.0
2022-09-06 10:30:00,50.18,50.45,49.94,50.41,55143.0,48.4934,48.7543,48.2615,48.7157,55143.0
2022-09-06 10:40:00,50.42,50.85,50.41,50.73,128986.0,48.7253,49.1409,48.7157,49.0249,128986.0
2022-09-06 10:50:00,50.73,51.33,50.71,51.14,123719.0,49.0249,49.6047,49.0056,49.4211,123719.0
2022-09-06 11:00:00,51.12,51.42,50.98,51.23,101687.0,49.4018,49.6917,49.2665,49.5081,101687.0
2022-09-06 11:10:00,51.24,51.27,50.9,50.92,73683.0,49.5178,49.5468,49.1892,49.2085,73683.0
2022-09-06 11:20:00,50.9,51.0,50.58,50.66,57674.0,49.1892,49.2858,48.8799,48.9573,57674.0
2022-09-06 11:30:00,50.65,51.17,50.6,50.81,69639.0,48.9476,49.4501,48.8993,49.1022,69639.0
2022-09-06 11:40:00,50.81,51.28,50.8,50.91,60262.0,49.1022,49.5564,49.0926,49.1989,60262.0
2022-09-06 11:50:00,50.86,51.17,50.86,51.07,14201.0,49.1505,49.4501,49.1505,49.3535,14201.0
2022-09-06 12:00:00,51.06,51.13,50.58,50.61,31294.0,49.3438,49.4115,48.8799,48.9089,31294.0
2022-09-06 12:10:00,50.61,50.66,50.26,50.28,24745.0,48.9089,48.9573,48.5707,48.59,24745.0
2022-09-06 12:20:00,50.27,50.29,50.05,50.26,17680.0,48.5804,48.5997,48.3678,48.5707,17680.0
2022-09-06 12:30:00,50.23,50.31,50.13,50.19,8294.0,48.5417,48.619,48.4451,48.5031,8294.0
2022-09-06 12:40:00,50.19,50.47,50.06,50.37,28914.0,48.5031,48.7736,48.3774,48.677,28914.0
2022-09-06 12:50:00,50.39,50.54,50.24,50.36,42306.0,48.6963,48.8413,48.5514,48.6673,42306.0
2022-09-06 13:00:00,50.39,50.39,49.72,49.72,39776.0,48.6963,48.6963,48.0489,48.0489,39776.0
2022-09-06 13:10:00,49.74,49.84,49.49,49.69,79394.0,48.0682,48.1648,47.8266,48.0199,79394.0
2022-09-06 13:20:00,49.66,49.74,49.59,49.64,52600.0,47.9909,48.0682,47.9232,47.9715,52600.0
2022-09-06 13:30:00,49.66,49.95,49.62,49.93,34037.0,47.9909,48.2711,47.9522,48.2518,34037.0
2022-09-06 13:40:00,49.89,49.92,49.64,49.65,17980.0,48.2131,48.2421,47.9715,47.9812,17980.0
2022-09-06 13:50:00,49.66,50.02,49.6,50.02,42363.0,47.9909,48.3388,47.9329,48.3388,42363.0
2022-09-06 14:00:00,49.97,50.18,49.94,50.08,27950.0,48.2904,48.4934,48.2615,48.3968,27950.0
2022-09-06 14:10:00,50.09,50.43,50.06,50.3,57064.0,48.4064,48.735,48.3774,48.6094,57064.0
2022-09-06 14:20:00,50.33,50.33,50.12,50.15,13609.0,48.6383,48.6383,48.4354,48.4644,13609.0
2022-09-06 14:30:00,50.15,50.23,49.88,50.14,28452.0,48.4644,48.5417,48.2035,48.4547,28452.0
2022-09-06 14:40:00,50.1,50.1,49.84,50.03,19087.0,48.4161,48.4161,48.1648,48.3484,19087.0
2022-09-06 14:50:00,50.0,50.09,49.72,49.85,29583.0,48.3194,48.4064,48.0489,48.1745,29583.0
2022-09-06 15:00:00,49.91,50.13,49.71,50.13,35361.0,48.2325,48.4451,48.0392,48.4451,35361.0
2022-09-06 15:10:00,50.13,50.32,50.05,50.13,49297.0,48.4451,48.6287,48.3678,48.4451,49297.0
2022-09-06 15:20:00,50.11,50.21,49.89,50.06,60695.0,48.4257,48.5224,48.2131,48.3774,60695.0
2022-09-06 15:30:00,50.03,50.03,49.62,49.81,70121.0,48.3484,48.3484,47.9522,48.1358,70121.0
2022-09-06 15:40:00,49.81,50.16,49.81,50.03,68935.0,48.1358,48.4741,48.1358,48.3484,68935.0
2022-09-06 15:50:00,50.03,50.08,49.65,50.03,158521.0,48.3484,48.3968,47.9812,48.3484,158521.0
2022-09-07 09:30:00,49.77,50.38,49.68,50.32,72680.0,48.0972,48.6867,48.0102,48.6287,72680.0
2022-09-07 09:40:00,50.27,50.64,50.23,50.52,81907.0,48.5804,48.9379,48.5417,48.822,81907.0
2022-09-07 09:50:00,50.51,50.53,50.2,50.24,60903.0,48.8123,48.8316,48.5127,48.5514,60903.0
2022-09-07 10:00:00,50.17,50.48,50.01,50.35,53520.0,48.4837,48.7833,48.3291,48.6577,53520.0
2022-09-07 10:10:00,50.37,50.44,50.02,50.27,48846.0,48.677,48.7447,48.3388,48.5804,48846.0
2022-09-07 10:20:00,50.3,50.6,50.24,50.55,51609.0,48.6094,48.8993,48.5514,48.851,51609.0
2022-09-07 10:30:00,50.61,50.94,50.61,50.73,103460.0,48.9089,49.2278,48.9089,49.0249,103460.0
2022-09-07 10:40:00,50.73,50.86,50.58,50.64,32713.0,49.0249,49.1505,48.8799,48.9379,32713.0
2022-09-07 10:50:00,50.63,50.89,50.63,50.76,49917.0,48.9283,49.1795,48.9283,49.0539,49917.0
2022-09-07 11:00:00,50.76,51.03,50.61,50.96,86076.0,49.0539,49.3148,48.9089,49.2472,86076.0
2022-09-07 11:10:00,50.98,51.28,50.97,51.13,57877.0,49.2665,49.5564,49.2568,49.4115,57877.0
2022-09-07 11:20:00,51.2,51.26,51.03,51.03,53253.0,49.4791,49.5371,49.3148,49.3148,53253.0
2022-09-07 11:30:00,51.08,51.14,50.94,51.05,24574.0,49.3631,49.4211,49.2278,49.3341,24574.0
2022-09-07 11:40:00,51.04,51.1,50.85,51.06,27749.0,49.3245,49.3825,49.1409,49.3438,27749.0
2022-09-07 11:50:00,51.05,51.18,50.99,50.99,17500.0,49.3341,49.4598,49.2762,49.2762,17500.0
2022-09-07 12:00:00,51.01,51.09,50.84,51.03,20347.0,49.2955,49.3728,49.1312,49.3148,20347.0
2022-09-07 12:10:00,51.02,51.03,50.79,50.79,22783.0,49.3052,49.3148,49.0829,49.0829,22783.0
2022-09-07 12:20:00,50.79,50.84,50.58,50.82,27919.0,49.0829,49.1312,48.8799,49.1119,27919.0
2022-09-07 12:30:00,50.8,51.1,50.69,51.09,19693.0,49.0926,49.3825,48.9862,49.3728,19693.0
2022-09-07 12:40:00,51.08,51.44,51.05,51.28,87487.0,49.3631,49.711,49.3341,49.5564,87487.0
2022-09-07 12:50:00,51.31,51.34,51.12,51.27,18575.0,49.5854,49.6144,49.4018,49.5468,18575.0
2022-09-07 13:00:00,51.26,51.49,51.26,51.35,36956.0,49.5371,49.7594,49.5371,49.6241,36956.0
2022-09-07 13:10:00,51.34,51.38,51.2,51.23,18597.0,49.6144,49.6531,49.4791,49.5081,18597.0
2022-09-07 13:20:00,51.25,51.37,51.14,51.22,20054.0,49.5274,49.6434,49.4211,49.4984,20054.0
2022-09-07 13:30:00,51.24,51.51,51.22,51.49,36666.0,49.5178,49.7787,49.4984,49.7594,36666.0
2022-09-07 13:40:00,51.53,51.83,51.5,51.83,79683.0,49.798,50.0879,49.769,50.0879,79683.0
2022-09-07 13:50:00,51.83,51.9,51.79,51.84,34511.0,50.0879,50.1556,50.0493,50.0976,34511.0
2022-09-07 14:00:00,51.87,52.17,51.82,51.94,90939.0,50.1266,50.4165,50.0783,50.1942,90939.0
2022-09-07 14:10:00,51.93,52.05,51.76,51.76,43580.0,50.1846,50.3005,50.0203,50.0203,43580.0
2022-09-07 14:20:00,51.77,52.01,51.71,52.0,34385.0,50.0299,50.2619,49.972,50.2522,34385.0
2022-09-07 14:30:00,51.97,52.16,51.95,52.06,54578.0,50.2232,50.4068,50.2039,50.3102,54578.0
2022-09-07 14:40:00,52.09,52.17,52.05,52.13,42307.0,50.3392,50.4165,50.3005,50.3778,42307.0
2022-09-07 14:50:00,52.15,52.21,52.0,52.2,41127.0,50.3972,50.4552,50.2522,50.4455,41127.0
2022-09-07 15:00:00,52.21,52.22,52.1,52.22,26619.0,50.4552,50.4648,50.3489,50.4648,26619.0
2022-09-07 15:10:00,52.24,52.28,52.04,52.08,59757.0,50.4842,50.5228,50.2909,50.3295,59757.0
2022-09-07 15:20:00,52.08,52.33,52.0,52.33,46047.0,50.3295,50.5711,50.2522,50.5711,46047.0
2022-09-07 15:30:00,52.32,52.32,52.08,52.09,36295.0,50.5615,50.5615,50.3295,50.3392,36295.0
2022-09-07 15:40:00,52.14,52.32,52.03,52.27,76750.0,50.3875,50.5615,50.2812,50.5131,76750.0
2022-09-07 15:50:00,52.27,52.27,51.93,52.04,83924.0,50.5131,50.5131,50.1846,50.2909,83924.0
2022-09-08 09:30:00,51.25,51.25,50.7,50.98,125320.0,49.5274,49.5274,48.9959,49.2665,125320.0
2022-09-08 09:40:00,50.94,51.68,50.71,51.53,171427.0,49.2278,49.943,49.0056,49.798,171427.0
2022-09-08 09:50:00,51.54,51.8,51.36,51.7,121290.0,49.8077,50.0589,49.6337,49.9623,121290.0
2022-09-08 10:00:00,51.72,51.74,51.2,51.5,93137.0,49.9816,50.001,49.4791,49.769,93137.0
2022-09-08 10:10:00,51.5,52.04,51.34,51.99,87678.0,49.769,50.2909,49.6144,50.2426,87678.0
2022-09-08 10:20:00,52.0,52.14,51.78,52.03,106078.0,50.2522,50.3875,50.0396,50.2812,106078.0
2022-09-08 10:30:00,52.03,52.58,51.92,52.48,150524.0,50.2812,50.8127,50.1749,50.7161,150524.0
2022-09-08 10:40:00,52.45,52.67,52.4,52.56,57333.0,50.6871,50.8997,50.6388,50.7934,57333.0
2022-09-08 10:50:00,52.51,52.73,52.43,52.73,51988.0,50.7451,50.9577,50.6678,50.9577,51988.0
2022-09-08 11:00:00,52.7,52.99,52.69,52.93,89431.0,50.9287,51.2089,50.919,51.151,89431.0
2022-09-08 11:10:00,52.91,53.03,52.81,52.96,77785.0,51.1316,51.2476,51.035,51.18,77785.0
2022-09-08 11:20:00,52.98,53.03,52.81,52.83,46600.0,51.1993,51.2476,51.035,51.0543,46600.0
2022-09-08 11:30:00,52.84,52.93,52.61,52.62,48348.0,51.064,51.151,50.8417,50.8514,48348.0
2022-09-08 11:40:00,52.62,52.65,52.49,52.52,46879.0,50.8514,50.8804,50.7257,50.7547,46879.0
2022-09-08 11:50:00,52.51,52.63,52.45,52.56,24889.0,50.7451,50.861,50.6871,50.7934,24889.0
2022-09-08 12:00:00,52.55,52.59,51.23,51.49,121076.0,50.7837,50.8224,49.5081,49.7594,121076.0
2022-09-08 12:10:00,51.5,51.5,51.14,51.33,122283.0,49.769,49.769,49.4211,49.6047,122283.0
2022-09-08 12:20:00,51.31,51.45,50.97,51.39,97808.0,49.5854,49.7207,49.2568,49.6627,97808.0
2022-09-08 12:30:00,51.38,51.76,51.35,51.68,46663.0,49.6531,50.0203,49.6241,49.943,46663.0
2022-09-08 12:40:00,51.61,52.08,51.59,52.02,49745.0,49.8753,50.3295,49.856,50.2715,49745.0
2022-09-08 12:50:00,52.02,52.23,52.01,52.07,51847.0,50.2715,50.4745,50.2619,50.3199,51847.0
2022-09-08 13:00:00,52.1,52.14,51.83,52.02,39981.0,50.3489,50.3875,50.0879,50.2715,39981.0
2022-09-08 13:10:00,52.03,52.58,52.03,52.46,72550.0,50.2812,50.8127,50.2812,50.6968,72550.0
2022-09-08 13:20:00,52.52,52.71,52.48,52.59,53713.0,50.7547,50.9384,50.7161,50.8224,53713.0
2022-09-08 13:30:00,52.63,52.8,52.39,52.64,44612.0,50.861,51.0253,50.6291,50.8707,44612.0
2022-09-08 13:40:00,52.67,52.75,52.62,52.73,18716.0,50.8997,50.977,50.8514,50.9577,18716.0
2022-09-08 13:50:00,52.76,52.78,52.23,52.52,76529.0,50.9867,51.006,50.4745,50.7547,76529.0
2022-09-08 14:00:00,52.57,52.76,52.47,52.6,17432.0,50.8031,50.9867,50.7064,50.8321,17432.0
2022-09-08 14:10:00,52.63,52.76,52.47,52.72,19201.0,50.861,50.9867,50.7064,50.948,19201.0
2022-09-08 14:20:00,52.74,52.75,52.61,52.66,22014.0,50.9673,50.977,50.8417,50.89,22014.0
2022-09-08 14:30:00,52.68,52.9,52.68,52.86,54990.0,50.9094,51.122,50.9094,51.0833,54990.0
2022-09-08 14:40:00,52.84,52.87,52.28,52.38,95455.0,51.064,51.093,50.5228,50.6194,95455.0
2022-09-08 14:50:00,52.37,52.52,52.24,52.33,24615.0,50.6098,50.7547,50.4842,50.5711,24615.0
2022-09-08 15:00:00,52.35,52.46,52.06,52.26,46896.0,50.5905,50.6968,50.3102,50.5035,46896.0
2022-09-08 15:10:00,52.23,52.52,52.18,52.48,18085.0,50.4745,50.7547,50.4262,50.7161,18085.0
2022-09-08 15:20:00,52.5,52.64,52.5,52.54,19965.0,50.7354,50.8707,50.7354,50.7741,19965.0
2022-09-08 15:30:00,52.51,52.64,52.38,52.5,30522.0,50.7451,50.8707,50.6194,50.7354,30522.0
2022-09-08 15:40:00,52.51,52.51,52.2,52.36,25688.0,50.7451,50.7451,50.4455,50.6001,25688.0
2022-09-08 15:50:00,52.37,52.99,52.37,52.95,130794.0,50.6098,51.2089,50.6098,51.1703,130794.0
2022-09-09 09:30:00,53.86,54.22,53.73,53.99,66110.0,52.0497,52.3976,51.9241,52.1753,66110.0
2022-09-09 09:40:00,54.0,54.05,53.58,53.83,72507.0,52.185,52.2333,51.7791,52.0207,72507.0
2022-09-09 09:50:00,53.84,54.12,53.58,54.1,78240.0,52.0304,52.301,51.7791,52.2816,78240.0
2022-09-09 10:00:00,54.11,54.51,54.05,54.51,98382.0,52.2913,52.6779,52.2333,52.6779,98382.0
2022-09-09 10:10:00,54.49,54.67,54.3,54.41,67057.0,52.6585,52.8325,52.4749,52.5812,67057.0
2022-09-09 10:20:00,54.43,54.59,54.28,54.57,56236.0,52.6005,52.7552,52.4556,52.7358,56236.0
2022-09-09 10:30:00,54.57,54.75,54.54,54.64,60802.0,52.7358,52.9098,52.7068,52.8035,60802.0
2022-09-09 10:40:00,54.67,54.91,54.67,54.91,33264.0,52.8325,53.0644,52.8325,53.0644,33264.0
2022-09-09 10:50:00,54.92,54.98,54.77,54.86,51871.0,53.0741,53.1321,52.9291,53.0161,51871.0
2022-09-09 11:00:00,54.9,54.93,54.6,54.62,37707.0,53.0547,53.0837,52.7648,52.7842,37707.0
2022-09-09 11:10:00,54.66,54.76,54.5,54.51,22970.0,52.8228,52.9195,52.6682,52.6779,22970.0
2022-09-09 11:20:00,54.5,54.69,54.42,54.62,43439.0,52.6682,52.8518,52.5909,52.7842,43439.0
2022-09-09 11:30:00,54.65,54.77,54.43,54.77,31445.0,52.8131,52.9291,52.6005,52.9291,31445.0
2022-09-09 11:40:00,54.78,54.84,54.64,54.7,17332.0,52.9388,52.9968,52.8035,52.8615,17332.0
2022-09-09 11:50:00,54.65,54.69,54.51,54.69,16277.0,52.8131,52.8518,52.6779,52.8518,16277.0
2022-09-09 12:00:00,54.66,54.7,54.27,54.43,39606.0,52.8228,52.8615,52.4459,52.6005,39606.0
2022-09-09 12:10:00,54.46,54.56,54.33,54.46,33842.0,52.6295,52.7262,52.5039,52.6295,33842.0
2022-09-09 12:20:00,54.44,54.44,54.18,54.37,26407.0,52.6102,52.6102,52.3589,52.5426,26407.0
2022-09-09 12:30:00,54.33,54.52,54.24,54.45,19501.0,52.5039,52.6875,52.4169,52.6199,19501.0
2022-09-09 12:40:00,54.45,54.61,54.44,54.6,8459.0,52.6199,52.7745,52.6102,52.7648,8459.0
2022-09-09 12:50:00,54.6,54.71,54.6,54.71,23347.0,52.7648,52.8711,52.7648,52.8711,23347.0
2022-09-09 13:00:00,54.72,54.75,54.5,54.74,20245.0,52.8808,52.9098,52.6682,52.9001,20245.0
2022-09-09 13:10:00,54.74,54.93,54.73,54.86,35368.0,52.9001,53.0837,52.8905,53.0161,35368.0
2022-09-09 13:20:00,54.85,54.89,54.8,54.84,10660.0,53.0064,53.0451,52.9581,52.9968,10660.0
2022-09-09 13:30:00,54.89,55.03,54.88,55.02,16212.0,53.0451,53.1804,53.0354,53.1707,16212.0
2022-09-09 13:40:00,55.02,55.02,54.79,54.94,30298.0,53.1707,53.1707,52.9484,53.0934,30298.0
2022-09-09 13:50:00,54.95,54.97,54.87,54.95,11773.0,53.1031,53.1224,53.0258,53.1031,11773.0
2022-09-09 14:00:00,54.94,54.94,54.75,54.92,21470.0,53.0934,53.0934,52.9098,53.0741,21470.0
2022-09-09 14:10:00,54.83,55.07,54.81,55.05,35067.0,52.9871,53.219,52.9678,53.1997,35067.0
2022-09-09 14:20:00,55.04,55.12,55.0,55.12,21625.0,53.19,53.2674,53.1514,53.2674,21625.0
2022-09-09 14:30:00,55.11,55.16,55.0,55.12,26619.0,53.2577,53.306,53.1514,53.2674,26619.0
2022-09-09 14:40:00,55.11,55.18,55.04,55.05,29553.0,53.2577,53.3253,53.19,53.1997,29553.0
2022-09-09 14:50:00,55.03,55.13,54.94,55.1,23911.0,53.1804,53.277,53.0934,53.248,23911.0
2022-09-09 15:00:00,55.1,55.22,55.06,55.1,34929.0,53.248,53.364,53.2094,53.248,34929.0
2022-09-09 15:10:00,55.11,55.24,55.08,55.22,33412.0,53.2577,53.3833,53.2287,53.364,33412.0
2022-09-09 15:20:00,55.2,55.2,55.06,55.12,23066.0,53.3447,53.3447,53.2094,53.2674,23066.0
2022-09-09 15:30:00,55.09,55.16,55.03,55.03,24425.0,53.2384,53.306,53.1804,53.1804,24425.0
2022-09-09 15:40:00,55.07,55.29,55.07,55.15,44420.0,53.219,53.4316,53.219,53.2963,44420.0
2022-09-09 15:50:00,55.11,55.15,54.89,54.97,114530.0,53.2577,53.2963,53.0451,53.1224,114530.0
2022-09-12 09:30:00,55.51,55.71,55.43,55.58,99528.0,53.6442,53.8375,53.5669,53.7119,99528.0
2022-09-12 09:40:00,55.63,56.05,55.61,55.99,53116.0,53.7602,54.1661,53.7409,54.1081,53116.0
2022-09-12 09:50:00,55.95,56.4,55.95,56.4,74687.0,54.0695,54.5043,54.0695,54.5043,74687.0
2022-09-12 10:00:00,56.4,56.42,56.23,56.25,60672.0,54.5043,54.5237,54.34,54.3594,60672.0
2022-09-12 10:10:00,56.25,56.61,56.21,56.54,60949.0,54.3594,54.7073,54.3207,54.6396,60949.0
2022-09-12 10:20:00,56.54,56.7,56.51,56.57,68411.0,54.6396,54.7942,54.6106,54.6686,68411.0
2022-09-12 10:30:00,56.58,56.61,56.24,56.4,61098.0,54.6783,54.7073,54.3497,54.5043,61098.0
2022-09-12 10:40:00,56.39,56.59,56.33,56.56,39281.0,54.4947,54.6879,54.4367,54.659,39281.0
2022-09-12 10:50:00,56.57,56.61,56.26,56.34,47826.0,54.6686,54.7073,54.369,54.4463,47826.0
2022-09-12 11:00:00,56.33,56.4,56.18,56.2,35924.0,54.4367,54.5043,54.2917,54.3111,35924.0
2022-09-12 11:10:00,56.17,56.29,56.09,56.28,23429.0,54.2821,54.398,54.2047,54.3884,23429.0
2022-09-12 11:20:00,56.28,56.46,56.25,56.46,21863.0,54.3884,54.5623,54.3594,54.5623,21863.0
2022-09-12 11:30:00,56.47,56.52,56.12,56.24,33176.0,54.572,54.6203,54.2337,54.3497,33176.0
2022-09-12 11:40:00,56.26,56.28,55.97,56.05,25500.0,54.369,54.3884,54.0888,54.1661,25500.0
2022-09-12 11:50:00,56.06,56.09,55.49,55.78,69470.0,54.1758,54.2047,53.6249,53.9052,69470.0
2022-09-12 12:00:00,55.75,55.84,55.55,55.57,52915.0,53.8762,53.9632,53.6829,53.7022,52915.0
2022-09-12 12:10:00,55.52,55.81,55.46,55.62,49089.0,53.6539,53.9342,53.5959,53.7505,49089.0
2022-09-12 12:20:00,55.56,55.89,55.53,55.78,34535.0,53.6926,54.0115,53.6636,53.9052,34535.0
2022-09-12 12:30:00,55.84,55.96,55.72,55.93,36286.0,53.9632,54.0791,53.8472,54.0501,36286.0
2022-09-12 12:40:00,55.92,56.04,55.79,55.89,56795.0,54.0405,54.1564,53.9148,54.0115,56795.0
2022-09-12 12:50:00,55.89,56.0,55.87,55.97,19753.0,54.0115,54.1178,53.9921,54.0888,19753.0
2022-09-12 13:00:00,56.01,56.16,55.72,56.16,46419.0,54.1274,54.2724,53.8472,54.2724,46419.0
2022-09-12 13:10:00,56.16,56.18,56.07,56.08,24064.0,54.2724,54.2917,54.1854,54.1951,24064.0
2022-09-12 13:20:00,56.1,56.28,56.02,56.26,18127.0,54.2144,54.3884,54.1371,54.369,18127.0
2022-09-12 13:30:00,56.28,56.31,56.1,56.11,20476.0,54.3884,54.4174,54.2144,54.2241,20476.0
2022-09-12 13:40:00,56.1,56.12,55.92,56.05,17533.0,54.2144,54.2337,54.0405,54.1661,17533.0
2022-09-12 13:50:00,56.07,56.18,56.04,56.13,19328.0,54.1854,54.2917,54.1564,54.2434,19328.0
2022-09-12 14:00:00,56.12,56.14,55.95,56.02,15400.0,54.2337,54.2531,54.0695,54.1371,15400.0
2022-09-12 14:10:00,55.99,56.21,55.87,55.92,42957.0,54.1081,54.3207,53.9921,54.0405,42957.0
2022-09-12 14:20:00,55.9,56.03,55.77,55.81,49911.0,54.0211,54.1468,53.8955,53.9342,49911.0
2022-09-12 14:30:00,55.78,55.87,55.65,55.86,39906.0,53.9052,53.9921,53.7795,53.9825,39906.0
2022-09-12 14:40:00,55.88,56.01,55.81,55.99,13459.0,54.0018,54.1274,53.9342,54.1081,13459.0
2022-09-12 14:50:00,56.0,56.04,55.91,55.93,21242.0,54.1178,54.1564,54.0308,54.0501,21242.0
2022-09-12 15:00:00,55.94,56.1,55.85,56.07,32613.0,54.0598,54.2144,53.9728,54.1854,32613.0
2022-09-12 15:10:00,56.07,56.08,55.95,55.95,15045.0,54.1854,54.1951,54.0695,54.0695,15045.0
2022-09-12 15:20:00,55.97,56.04,55.77,55.8,18388.0,54.0888,54.1564,53.8955,53.9245,18388.0
2022-09-12 15:30:00,55.8,55.85,55.67,55.8,32781.0,53.9245,53.9728,53.7989,53.9245,32781.0
2022-09-12 15:40:00,55.78,56.04,55.74,55.97,40075.0,53.9052,54.1564,53.8665,54.0888,40075.0
2022-09-12 15:50:00,55.98,56.13,55.78,56.12,76625.0,54.0984,54.2434,53.9052,54.2337,76625.0
2022-09-13 09:30:00,53.08,53.53,52.58,52.85,202194.0,51.2959,51.7308,50.8127,51.0736,202194.0
2022-09-13 09:40:00,52.88,53.14,52.74,53.02,92336.0,51.1026,51.3539,50.9673,51.2379,92336.0
2022-09-13 09:50:00,52.98,53.3,52.66,52.66,126018.0,51.1993,51.5085,50.89,50.89,126018.0
2022-09-13 10:00:00,52.68,52.74,52.13,52.36,172772.0,50.9094,50.9673,50.3778,50.6001,172772.0
2022-09-13 10:10:00,52.35,52.57,52.13,52.56,136609.0,50.5905,50.8031,50.3778,50.7934,136609.0
2022-09-13 10:20:00,52.54,52.56,52.12,52.27,112833.0,50.7741,50.7934,50.3682,50.5131,112833.0
2022-09-13 10:30:00,52.2,52.25,51.83,51.87,100531.0,50.4455,50.4938,50.0879,50.1266,100531.0
2022-09-13 10:40:00,51.85,51.9,51.56,51.58,79607.0,50.1073,50.1556,49.827,49.8463,79607.0
2022-09-13 10:50:00,51.55,51.69,51.49,51.58,96066.0,49.8173,49.9526,49.7594,49.8463,96066.0
2022-09-13 11:00:00,51.58,51.76,51.52,51.68,69164.0,49.8463,50.0203,49.7884,49.943,69164.0
2022-09-13 11:10:00,51.67,51.72,51.45,51.58,55609.0,49.9333,49.9816,49.7207,49.8463,55609.0
2022-09-13 11:20:00,51.53,51.71,51.44,51.54,25655.0,49.798,49.972,49.711,49.8077,25655.0
2022-09-13 11:30:00,51.52,51.65,51.44,51.65,59958.0,49.7884,49.914,49.711,49.914,59958.0
2022-09-13 11:40:00,51.6,51.6,51.35,51.39,31413.0,49.8657,49.8657,49.6241,49.6627,31413.0
2022-09-13 11:50:00,51.39,51.52,51.34,51.36,55491.0,49.6627,49.7884,49.6144,49.6337,55491.0
2022-09-13 12:00:00,51.43,51.7,51.32,51.67,80777.0,49.7014,49.9623,49.5951,49.9333,80777.0
2022-09-13 12:10:00,51.64,51.83,51.59,51.73,56351.0,49.9043,50.0879,49.856,49.9913,56351.0
2022-09-13 12:20:00,51.74,51.75,51.37,51.41,35794.0,50.001,50.0106,49.6434,49.682,35794.0
2022-09-13 12:30:00,51.4,51.55,51.25,51.52,41928.0,49.6724,49.8173,49.5274,49.7884,41928.0
2022-09-13 12:40:00,51.52,51.57,51.36,51.53,19925.0,49.7884,49.8367,49.6337,49.798,19925.0
2022-09-13 12:50:00,51.52,51.65,51.47,51.5,57798.0,49.7884,49.914,49.74,49.769,57798.0
2022-09-13 13:00:00,51.47,51.76,51.35,51.57,62631.0,49.74,50.0203,49.6241,49.8367,62631.0
2022-09-13 13:10:00,51.55,51.79,51.5,51.6,20778.0,49.8173,50.0493,49.769,49.8657,20778.0
2022-09-13 13:20:00,51.63,51.88,51.53,51.88,32839.0,49.8947,50.1363,49.798,50.1363,32839.0
2022-09-13 13:30:00,51.87,51.93,51.62,51.69,43073.0,50.1266,50.1846,49.885,49.9526,43073.0
2022-09-13 13:40:00,51.72,51.74,51.54,51.64,27327.0,49.9816,50.001,49.8077,49.9043,27327.0
2022-09-13 13:50:00,51.65,51.65,51.41,51.47,52844.0,49.914,49.914,49.682,49.74,52844.0
2022-09-13 14:00:00,51.47,51.5,51.2,51.21,85551.0,49.74,49.769,49.4791,49.4888,85551.0
2022-09-13 14:10:00,51.23,51.38,51.13,51.36,106185.0,49.5081,49.6531,49.4115,49.6337,106185.0
2022-09-13 14:20:00,51.38,51.42,51.01,51.02,70698.0,49.6531,49.6917,49.2955,49.3052,70698.0
2022-09-13 14:30:00,51.05,51.07,50.84,50.85,80920.0,49.3341,49.3535,49.1312,49.1409,80920.0
2022-09-13 14:40:00,50.85,50.9,50.66,50.67,61002.0,49.1409,49.1892,48.9573,48.9669,61002.0
2022-09-13 14:50:00,50.67,50.7,50.38,50.49,75536.0,48.9669,48.9959,48.6867,48.793,75536.0
2022-09-13 15:00:00,50.47,50.55,50.29,50.32,43417.0,48.7736,48.851,48.5997,48.6287,43417.0
2022-09-13 15:10:00,50.34,50.36,50.05,50.11,76659.0,48.648,48.6673,48.3678,48.4257,76659.0
2022-09-13 15:20:00,50.1,50.18,49.84,49.85,89767.0,48.4161,48.4934,48.1648,48.1745,89767.0
2022-09-13 15:30:00,49.83,49.86,49.21,49.52,227381.0,48.1552,48.1841,47.556,47.8556,227381.0
2022-09-13 15:40:00,49.52,49.52,48.98,49.25,158682.0,47.8556,47.8556,47.3337,47.5946,158682.0
2022-09-13 15:50:00,49.25,49.78,49.25,49.41,207592.0,47.5946,48.1068,47.5946,47.7493,207592.0
2022-09-14 09:30:00,49.76,49.82,49.33,49.78,124587.0,48.0875,48.1455,47.672,48.1068,124587.0
2022-09-14 09:40:00,49.65,50.13,49.56,49.83,176639.0,47.9812,48.4451,47.8942,48.1552,176639.0
2022-09-14 09:50:00,49.8,49.93,49.65,49.93,67610.0,48.1262,48.2518,47.9812,48.2518,67610.0
2022-09-14 10:00:00,49.93,49.95,49.53,49.74,57227.0,48.2518,48.2711,47.8652,48.0682,57227.0
2022-09-14 10:10:00,49.68,49.9,49.47,49.51,48182.0,48.0102,48.2228,47.8073,47.8459,48182.0
2022-09-14 10:20:00,49.53,49.59,48.86,48.86,95111.0,47.8652,47.9232,47.2178,47.2178,95111.0
2022-09-14 10:30:00,48.86,49.69,48.8,49.64,100700.0,47.2178,48.0199,47.1598,47.9715,100700.0
2022-09-14 10:40:00,49.64,49.86,49.53,49.68,74273.0,47.9715,48.1841,47.8652,48.0102,74273.0
2022-09-14 10:50:00,49.76,50.13,49.67,50.09,86959.0,48.0875,48.4451,48.0005,48.4064,86959.0
2022-09-14 11:00:00,50.07,50.18,49.85,50.15,59559.0,48.3871,48.4934,48.1745,48.4644,59559.0
2022-09-14 11:10:00,50.16,50.27,49.89,49.93,50078.0,48.4741,48.5804,48.2131,48.2518,50078.0
2022-09-14 11:20:00,49.92,49.97,49.76,49.77,41244.0,48.2421,48.2904,48.0875,48.0972,41244.0
2022-09-14 11:30:00,49.73,49.91,49.69,49.87,54149.0,48.0585,48.2325,48.0199,48.1938,54149.0
2022-09-14 11:40:00,49.88,50.1,49.85,49.93,37274.0,48.2035,48.4161,48.1745,48.2518,37274.0
2022-09-14 11:50:00,49.94,50.03,49.79,49.82,33130.0,48.2615,48.3484,48.1165,48.1455,33130.0
2022-09-14 12:00:00,49.83,49.86,49.58,49.67,42606.0,48.1552,48.1841,47.9136,48.0005,42606.0
2022-09-14 12:10:00,49.66,49.81,49.58,49.75,47792.0,47.9909,48.1358,47.9136,48.0778,47792.0
2022-09-14 12:20:00,49.77,49.84,49.56,49.61,18266.0,48.0972,48.1648,47.8942,47.9425,18266.0
2022-09-14 12:30:00,49.66,49.83,49.51,49.78,35450.0,47.9909,48.1552,47.8459,48.1068,35450.0
2022-09-14 12:40:00,49.77,50.0,49.77,49.9,35963.0,48.0972,48.3194,48.0972,48.2228,35963.0
2022-09-14 12:50:00,49.9,50.02,49.83,49.88,21895.0,48.2228,48.3388,48.1552,48.2035,21895.0
2022-09-14 13:00:00,49.92,50.04,49.75,49.84,47213.0,48.2421,48.3581,48.0778,48.1648,47213.0
2022-09-14 13:10:00,49.86,50.01,49.82,49.87,25272.0,48.1841,48.3291,48.1455,48.1938,25272.0
2022-09-14 13:20:00,49.89,49.93,49.7,49.75,30906.0,48.2131,48.2518,48.0295,48.0778,30906.0
2022-09-14 13:30:00,49.82,49.85,49.58,49.6,28451.0,48.1455,48.1745,47.9136,47.9329,28451.0
2022-09-14 13:40:00,49.59,49.62,49.0,49.09,74127.0,47.9232,47.9522,47.3531,47.44,74127.0
2022-09-14 13:50:00,49.08,49.33,49.08,49.17,55627.0,47.4304,47.672,47.4304,47.5173,55627.0
2022-09-14 14:00:00,49.14,49.2,48.88,48.98,53461.0,47.4883,47.5463,47.2371,47.3337,53461.0
2022-09-14 14:10:00,49.03,49.15,48.89,49.15,32212.0,47.382,47.498,47.2467,47.498,32212.0
2022-09-14 14:20:00,49.17,49.2,49.07,49.14,41631.0,47.5173,47.5463,47.4207,47.4883,41631.0
2022-09-14 14:30:00,49.14,49.35,49.14,49.33,80224.0,47.4883,47.6913,47.4883,47.672,80224.0
2022-09-14 14:40:00,49.3,49.38,49.03,49.19,72932.0,47.643,47.7203,47.382,47.5367,72932.0
2022-09-14 14:50:00,49.21,49.27,48.87,48.95,58230.0,47.556,47.614,47.2274,47.3047,58230.0
2022-09-14 15:00:00,48.95,49.14,48.85,49.14,38331.0,47.3047,47.4883,47.2081,47.4883,38331.0
2022-09-14 15:10:00,49.13,49.15,48.44,48.62,102571.0,47.4787,47.498,46.8119,46.9858,102571.0
2022-09-14 15:20:00,48.6,48.83,48.54,48.73,66463.0,46.9665,47.1888,46.9085,47.0921,66463.0
2022-09-14 15:30:00,48.71,48.81,48.41,48.79,53457.0,47.0728,47.1694,46.7829,47.1501,53457.0
2022-09-14 15:40:00,48.76,49.18,48.69,49.12,90314.0,47.1211,47.527,47.0535,47.469,90314.0
2022-09-14 15:50:00,49.15,49.66,49.15,49.59,118806.0,47.498,47.9909,47.498,47.9232,118806.0
2022-09-15 09:30:00,49.3,49.37,48.93,49.06,95209.0,47.643,47.7106,47.2854,47.411,95209.0
2022-09-15 09:40:00,49.03,49.82,49.03,49.82,155278.0,47.382,48.1455,47.382,48.1455,155278.0
2022-09-15 09:50:00,49.83,50.06,49.72,49.99,107319.0,48.1552,48.3774,48.0489,48.3098,107319.0
2022-09-15 10:00:00,50.02,50.25,49.9,49.91,70552.0,48.3388,48.561,48.2228,48.2325,70552.0
2022-09-15 10:10:00,49.9,50.14,49.87,49.98,51891.0,48.2228,48.4547,48.1938,48.3001,51891.0
2022-09-15 10:20:00,49.97,49.98,49.37,49.4,89380.0,48.2904,48.3001,47.7106,47.7396,89380.0
2022-09-15 10:30:00,49.41,49.75,49.37,49.71,66276.0,47.7493,48.0778,47.7106,48.0392,66276.0
2022-09-15 10:40:00,49.72,49.81,49.58,49.61,49785.0,48.0489,48.1358,47.9136,47.9425,49785.0
2022-09-15 10:50:00,49.57,49.57,49.22,49.33,92408.0,47.9039,47.9039,47.5657,47.672,92408.0
2022-09-15 11:00:00,49.32,49.57,49.24,49.3,73396.0,47.6623,47.9039,47.585,47.643,73396.0
2022-09-15 11:10:00,49.28,49.33,48.95,49.32,70419.0,47.6236,47.672,47.3047,47.6623,70419.0
2022-09-15 11:20:00,49.32,49.64,49.27,49.51,145570.0,47.6623,47.9715,47.614,47.8459,145570.0
2022-09-15 11:30:00,49.52,49.57,49.24,49.3,45340.0,47.8556,47.9039,47.585,47.643,45340.0
2022-09-15 11:40:00,49.31,49.37,49.14,49.14,35750.0,47.6526,47.7106,47.4883,47.4883,35750.0
2022-09-15 11:50:00,49.11,49.11,48.73,48.91,75879.0,47.4594,47.4594,47.0921,47.2661,75879.0
2022-09-15 12:00:00,48.92,49.02,48.78,48.79,42916.0,47.2757,47.3724,47.1404,47.1501,42916.0
2022-09-15 12:10:00,48.77,48.94,48.66,48.94,66194.0,47.1308,47.2951,47.0245,47.2951,66194.0
2022-09-15 12:20:00,48.92,48.92,48.7,48.73,40605.0,47.2757,47.2757,47.0631,47.0921,40605.0
2022-09-15 12:30:00,48.73,49.1,48.73,49.08,52259.0,47.0921,47.4497,47.0921,47.4304,52259.0
2022-09-15 12:40:00,49.1,49.21,49.02,49.11,65967.0,47.4497,47.556,47.3724,47.4594,65967.0
2022-09-15 12:50:00,49.1,49.23,49.05,49.23,35087.0,47.4497,47.5753,47.4014,47.5753,35087.0
2022-09-15 13:00:00,49.28,49.91,49.27,49.85,143372.0,47.6236,48.2325,47.614,48.1745,143372.0
2022-09-15 13:10:00,49.85,50.07,49.76,50.04,54827.0,48.1745,48.3871,48.0875,48.3581,54827.0
2022-09-15 13:20:00,50.0,50.23,49.94,50.08,100679.0,48.3194,48.5417,48.2615,48.3968,100679.0
2022-09-15 13:30:00,50.04,50.09,49.8,49.88,76428.0,48.3581,48.4064,48.1262,48.2035,76428.0
2022-09-15 13:40:00,49.88,49.96,49.7,49.76,45119.0,48.2035,48.2808,48.0295,48.0875,45119.0
2022-09-15 13:50:00,49.74,49.81,49.62,49.75,20196.0,48.0682,48.1358,47.9522,48.0778,20196.0
2022-09-15 14:00:00,49.76,49.76,49.2,49.29,30635.0,48.0875,48.0875,47.5463,47.6333,30635.0
2022-09-15 14:10:00,49.28,49.56,49.25,49.49,23472.0,47.6236,47.8942,47.5946,47.8266,23472.0
2022-09-15 14:20:00,49.48,49.61,49.37,49.58,29378.0,47.8169,47.9425,47.7106,47.9136,29378.0
2022-09-15 14:30:00,49.62,49.72,49.44,49.55,43183.0,47.9522,48.0489,47.7783,47.8846,43183.0
2022-09-15 14:40:00,49.56,49.56,49.09,49.09,47768.0,47.8942,47.8942,47.44,47.44,47768.0
2022-09-15 14:50:00,49.06,49.22,48.99,49.08,43062.0,47.411,47.5657,47.3434,47.4304,43062.0
2022-09-15 15:00:00,49.06,49.12,48.88,48.88,55982.0,47.411,47.469,47.2371,47.2371,55982.0
2022-09-15 15:10:00,48.88,48.89,48.51,48.53,133714.0,47.2371,47.2467,46.8795,46.8988,133714.0
2022-09-15 15:20:00,48.52,48.7,48.36,48.45,92052.0,46.8892,47.0631,46.7346,46.8215,92052.0
2022-09-15 15:30:00,48.43,48.57,48.36,48.52,64448.0,46.8022,46.9375,46.7346,46.8892,64448.0
2022-09-15 15:40:00,48.53,48.84,48.41,48.68,122394.0,46.8988,47.1984,46.7829,47.0438,122394.0
2022-09-15 15:50:00,48.69,49.0,48.51,48.77,153418.0,47.0535,47.3531,46.8795,47.1308,153418.0
2022-09-16 09:30:00,47.05,47.34,46.8,47.33,155046.0,45.4686,45.7488,45.227,45.7392,155046.0
2022-09-16 09:40:00,47.32,47.33,46.98,47.22,129365.0,45.7295,45.7392,45.4009,45.6329,129365.0
2022-09-16 09:50:00,47.21,47.36,46.76,46.97,112812.0,45.6232,45.7682,45.1883,45.3913,112812.0
2022-09-16 10:00:00,46.98,47.58,46.96,47.27,162764.0,45.4009,45.9808,45.3816,45.6812,162764.0
2022-09-16 10:10:00,47.26,47.86,47.26,47.54,125166.0,45.6715,46.2514,45.6715,45.9421,125166.0
2022-09-16 10:20:00,47.53,47.79,47.39,47.6,80373.0,45.9325,46.1837,45.7972,46.0001,80373.0
2022-09-16 10:30:00,47.59,48.01,47.58,47.78,106638.0,45.9904,46.3963,45.9808,46.1741,106638.0
2022-09-16 10:40:00,47.78,47.92,47.37,47.38,66758.0,46.1741,46.3094,45.7778,45.7875,66758.0
2022-09-16 10:50:00,47.4,47.69,47.2,47.25,56013.0,45.8068,46.0871,45.6136,45.6619,56013.0
2022-09-16 11:00:00,47.2,47.51,47.17,47.37,27002.0,45.6136,45.9131,45.5846,45.7778,27002.0
2022-09-16 11:10:00,47.35,47.56,47.19,47.53,26264.0,45.7585,45.9615,45.6039,45.9325,26264.0
2022-09-16 11:20:00,47.47,47.47,47.14,47.19,35529.0,45.8745,45.8745,45.5556,45.6039,35529.0
2022-09-16 11:30:00,47.18,47.36,46.96,47.04,60087.0,45.5942,45.7682,45.3816,45.4589,60087.0
2022-09-16 11:40:00,47.03,47.21,47.03,47.16,35143.0,45.4493,45.6232,45.4493,45.5749,35143.0
2022-09-16 11:50:00,47.19,47.5,47.1,47.47,31122.0,45.6039,45.9035,45.5169,45.8745,31122.0
2022-09-16 12:00:00,47.49,47.49,47.16,47.16,38460.0,45.8938,45.8938,45.5749,45.5749,38460.0
2022-09-16 12:10:00,47.19,47.24,46.89,46.97,47963.0,45.6039,45.6522,45.314,45.3913,47963.0
2022-09-16 12:20:00,46.98,46.98,46.8,46.89,60375.0,45.4009,45.4009,45.227,45.314,60375.0
2022-09-16 12:30:00,46.88,46.99,46.84,46.88,28877.0,45.3043,45.4106,45.2657,45.3043,28877.0
2022-09-16 12:40:00,46.94,47.17,46.91,47.17,56483.0,45.3623,45.5846,45.3333,45.5846,56483.0
2022-09-16 12:50:00,47.18,47.28,47.11,47.25,38680.0,45.5942,45.6909,45.5266,45.6619,38680.0
2022-09-16 13:00:00,47.28,47.31,46.98,47.07,33938.0,45.6909,45.7199,45.4009,45.4879,33938.0
2022-09-16 13:10:00,47.09,47.16,46.97,47.06,15128.0,45.5073,45.5749,45.3913,45.4783,15128.0
2022-09-16 13:20:00,47.0,47.1,46.95,47.06,26987.0,45.4203,45.5169,45.372,45.4783,26987.0
2022-09-16 13:30:00,47.05,47.42,47.03,47.31,57931.0,45.4686,45.8262,45.4493,45.7199,57931.0
2022-09-16 13:40:00,47.34,47.35,47.04,47.06,78168.0,45.7488,45.7585,45.4589,45.4783,78168.0
2022-09-16 13:50:00,47.07,47.11,46.93,47.07,35115.0,45.4879,45.5266,45.3526,45.4879,35115.0
2022-09-16 14:00:00,47.04,47.25,47.04,47.16,49019.0,45.4589,45.6619,45.4589,45.5749,49019.0
2022-09-16 14:10:00,47.19,47.3,47.09,47.1,16209.0,45.6039,45.7102,45.5073,45.5169,16209.0
2022-09-16 14:20:00,47.14,47.74,47.13,47.66,69512.0,45.5556,46.1354,45.5459,46.0581,69512.0
2022-09-16 14:30:00,47.61,47.72,47.45,47.54,69832.0,46.0098,46.1161,45.8552,45.9421,69832.0
2022-09-16 14:40:00,47.55,47.87,47.42,47.83,68767.0,45.9518,46.261,45.8262,46.2224,68767.0
2022-09-16 14:50:00,47.77,47.9,47.69,47.79,85121.0,46.1644,46.29,46.0871,46.1837,85121.0
2022-09-16 15:00:00,47.8,48.2,47.77,48.06,88429.0,46.1934,46.5799,46.1644,46.4446,88429.0
2022-09-16 15:10:00,48.07,48.07,47.67,47.78,54295.0,46.4543,46.4543,46.0678,46.1741,54295.0
2022-09-16 15:20:00,47.76,48.12,47.68,47.84,59677.0,46.1547,46.5026,46.0774,46.232,59677.0
2022-09-16 15:30:00,47.72,48.1,47.54,48.09,54217.0,46.1161,46.4833,45.9421,46.4736,54217.0
2022-09-16 15:40:00,48.11,48.24,47.89,48.12,81208.0,46.493,46.6186,46.2804,46.5026,81208.0
2022-09-16 15:50:00,48.13,48.29,47.99,47.99,124160.0,46.5123,46.6669,46.377,46.377,124160.0
2022-09-19 09:30:00,46.79,47.24,46.76,47.23,112290.0,45.2173,45.6522,45.1883,45.6425,112290.0
2022-09-19 09:40:00,47.26,47.62,47.26,47.59,68709.0,45.6715,46.0194,45.6715,45.9904,68709.0
2022-09-19 09:50:00,47.62,47.89,47.59,47.72,53360.0,46.0194,46.2804,45.9904,46.1161,53360.0
2022-09-19 10:00:00,47.69,47.85,47.5,47.8,31452.0,46.0871,46.2417,45.9035,46.1934,31452.0
2022-09-19 10:10:00,47.83,48.25,47.82,47.93,74697.0,46.2224,46.6283,46.2127,46.319,74697.0
2022-09-19 10:20:00,47.92,48.24,47.8,48.21,55325.0,46.3094,46.6186,46.1934,46.5896,55325.0
2022-09-19 10:30:00,48.18,48.5,48.1,48.48,53351.0,46.5606,46.8699,46.4833,46.8505,53351.0
2022-09-19 10:40:00,48.48,48.68,48.46,48.51,72506.0,46.8505,47.0438,46.8312,46.8795,72506.0
2022-09-19 10:50:00,48.47,48.47,48.25,48.32,44550.0,46.8409,46.8409,46.6283,46.6959,44550.0
2022-09-19 11:00:00,48.39,48.61,48.31,48.37,34374.0,46.7636,46.9762,46.6862,46.7442,34374.0
2022-09-19 11:10:00,48.39,48.53,48.24,48.32,39640.0,46.7636,46.8988,46.6186,46.6959,39640.0
2022-09-19 11:20:00,48.31,48.31,47.96,47.97,43274.0,46.6862,46.6862,46.348,46.3577,43274.0
2022-09-19 11:30:00,47.94,47.97,47.62,47.75,98883.0,46.3287,46.3577,46.0194,46.1451,98883.0
2022-09-19 11:40:00,47.7,47.9,47.7,47.87,22758.0,46.0967,46.29,46.0967,46.261,22758.0
2022-09-19 11:50:00,47.84,47.96,47.7,47.79,17879.0,46.232,46.348,46.0967,46.1837,17879.0
2022-09-19 12:00:00,47.84,47.88,47.54,47.81,40683.0,46.232,46.2707,45.9421,46.203,40683.0
2022-09-19 12:10:00,47.89,47.93,47.73,47.87,11948.0,46.2804,46.319,46.1257,46.261,11948.0
2022-09-19 12:20:00,47.84,47.87,47.65,47.69,59503.0,46.232,46.261,46.0484,46.0871,59503.0
2022-09-19 12:30:00,47.68,48.15,47.67,48.08,47317.0,46.0774,46.5316,46.0678,46.464,47317.0
2022-09-19 12:40:00,48.05,48.12,47.92,47.99,19748.0,46.435,46.5026,46.3094,46.377,19748.0
2022-09-19 12:50:00,48.07,48.32,48.07,48.25,18801.0,46.4543,46.6959,46.4543,46.6283,18801.0
2022-09-19 13:00:00,48.26,48.29,48.13,48.23,13521.0,46.6379,46.6669,46.5123,46.6089,13521.0
2022-09-19 13:10:00,48.23,48.24,47.96,48.03,12540.0,46.6089,46.6186,46.348,46.4157,12540.0
2022-09-19 13:20:00,48.03,48.22,47.98,48.21,12170.0,46.4157,46.5993,46.3673,46.5896,12170.0
2022-09-19 13:30:00,48.2,48.21,47.83,47.95,14601.0,46.5799,46.5896,46.2224,46.3383,14601.0
2022-09-19 13:40:00,47.96,48.12,47.95,48.03,12400.0,46.348,46.5026,46.3383,46.4157,12400.0
2022-09-19 13:50:00,47.99,48.06,47.9,47.96,17075.0,46.377,46.4446,46.29,46.348,17075.0
2022-09-19 14:00:00,47.98,48.03,47.79,47.94,17026.0,46.3673,46.4157,46.1837,46.3287,17026.0
2022-09-19 14:10:00,47.94,48.0,47.8,47.88,19114.0,46.3287,46.3867,46.1934,46.2707,19114.0
2022-09-19 14:20:00,47.9,47.93,47.67,47.84,11859.0,46.29,46.319,46.0678,46.232,11859.0
2022-09-19 14:30:00,47.91,48.06,47.86,48.02,25342.0,46.2997,46.4446,46.2514,46.406,25342.0
2022-09-19 14:40:00,47.96,47.99,47.78,47.78,19415.0,46.348,46.377,46.1741,46.1741,19415.0
2022-09-19 14:50:00,47.8,48.06,47.79,48.04,31304.0,46.1934,46.4446,46.1837,46.4253,31304.0
2022-09-19 15:00:00,48.09,48.52,48.09,48.45,50842.0,46.4736,46.8892,46.4736,46.8215,50842.0
2022-09-19 15:10:00,48.47,48.82,48.4,48.63,142249.0,46.8409,47.1791,46.7732,46.9955,142249.0
2022-09-19 15:20:00,48.62,48.94,48.58,48.81,31272.0,46.9858,47.2951,46.9472,47.1694,31272.0
2022-09-19 15:30:00,48.87,48.99,48.82,48.93,42096.0,47.2274,47.3434,47.1791,47.2854,42096.0
2022-09-19 15:40:00,48.92,49.02,48.81,48.88,28808.0,47.2757,47.3724,47.1694,47.2371,28808.0
2022-09-19 15:50:00,48.87,49.03,48.69,49.01,102922.0,47.2274,47.382,47.0535,47.3627,102922.0
2022-09-20 09:30:00,47.83,47.88,47.43,47.46,101159.0,46.2224,46.2707,45.8358,45.8648,101159.0
2022-09-20 09:40:00,47.45,47.49,47.2,47.31,128446.0,45.8552,45.8938,45.6136,45.7199,128446.0
2022-09-20 09:50:00,47.28,47.32,47.06,47.22,152980.0,45.6909,45.7295,45.4783,45.6329,152980.0
2022-09-20 10:00:00,47.21,47.34,47.04,47.28,111976.0,45.6232,45.7488,45.4589,45.6909,111976.0
2022-09-20 10:10:00,47.31,47.36,47.0,47.1,108633.0,45.7199,45.7682,45.4203,45.5169,108633.0
2022-09-20 10:20:00,47.1,47.29,47.05,47.21,94271.0,45.5169,45.7005,45.4686,45.6232,94271.0
2022-09-20 10:30:00,47.19,47.19,46.8,46.99,87308.0,45.6039,45.6039,45.227,45.4106,87308.0
2022-09-20 10:40:00,46.99,47.26,46.99,47.24,72473.0,45.4106,45.6715,45.4106,45.6522,72473.0
2022-09-20 10:50:00,47.23,47.44,47.21,47.42,82801.0,45.6425,45.8455,45.6232,45.8262,82801.0
2022-09-20 11:00:00,47.44,47.62,47.25,47.59,62709.0,45.8455,46.0194,45.6619,45.9904,62709.0
2022-09-20 11:10:00,47.58,47.63,47.35,47.44,40064.0,45.9808,46.0291,45.7585,45.8455,40064.0
2022-09-20 11:20:00,47.39,47.49,47.33,47.42,26161.0,45.7972,45.8938,45.7392,45.8262,26161.0
2022-09-20 11:30:00,47.49,47.5,47.31,47.37,30174.0,45.8938,45.9035,45.7199,45.7778,30174.0
2022-09-20 11:40:00,47.35,47.57,47.34,47.55,27062.0,45.7585,45.9711,45.7488,45.9518,27062.0
2022-09-20 11:50:00,47.55,47.89,47.48,47.8,53786.0,45.9518,46.2804,45.8841,46.1934,53786.0
2022-09-20 12:00:00,47.83,47.99,47.79,47.85,52400.0,46.2224,46.377,46.1837,46.2417,52400.0
2022-09-20 12:10:00,47.88,47.97,47.77,47.81,38449.0,46.2707,46.3577,46.1644,46.203,38449.0
2022-09-20 12:20:00,47.84,47.84,47.53,47.53,21539.0,46.232,46.232,45.9325,45.9325,21539.0
2022-09-20 12:30:00,47.53,47.54,47.29,47.35,38986.0,45.9325,45.9421,45.7005,45.7585,38986.0
2022-09-20 12:40:00,47.32,47.36,47.25,47.29,20227.0,45.7295,45.7682,45.6619,45.7005,20227.0
2022-09-20 12:50:00,47.3,47.41,47.26,47.36,30131.0,45.7102,45.8165,45.6715,45.7682,30131.0
2022-09-20 13:00:00,47.33,47.37,47.08,47.13,43466.0,45.7392,45.7778,45.4976,45.5459,43466.0
2022-09-20 13:10:00,47.15,47.15,46.96,47.0,32992.0,45.5652,45.5652,45.3816,45.4203,32992.0
2022-09-20 13:20:00,47.02,47.13,46.8,46.84,65965.0,45.4396,45.5459,45.227,45.2657,65965.0
2022-09-20 13:30:00,46.8,46.81,46.65,46.72,64466.0,45.227,45.2367,45.082,45.1497,64466.0
2022-09-20 13:40:00,46.71,46.84,46.59,46.59,30357.0,45.14,45.2657,45.0241,45.0241,30357.0
2022-09-20 13:50:00,46.62,46.62,46.37,46.44,64269.0,45.053,45.053,44.8115,44.8791,64269.0
2022-09-20 14:00:00,46.47,46.66,46.44,46.64,90940.0,44.9081,45.0917,44.8791,45.0724,90940.0
2022-09-20 14:10:00,46.64,46.73,46.5,46.73,23841.0,45.0724,45.1594,44.9371,45.1594,23841.0
2022-09-20 14:20:00,46.73,46.92,46.68,46.85,69059.0,45.1594,45.343,45.111,45.2753,69059.0
2022-09-20 14:30:00,46.78,46.8,46.54,46.55,47075.0,45.2077,45.227,44.9757,44.9854,47075.0
2022-09-20 14:40:00,46.59,47.16,46.4,47.03,125675.0,45.0241,45.5749,44.8404,45.4493,125675.0
2022-09-20 14:50:00,47.01,47.13,46.84,47.01,70051.0,45.4299,45.5459,45.2657,45.4299,70051.0
2022-09-20 15:00:00,47.0,47.23,46.86,46.92,56214.0,45.4203,45.6425,45.285,45.343,56214.0
2022-09-20 15:10:00,46.92,47.23,46.9,47.21,80895.0,45.343,45.6425,45.3236,45.6232,80895.0
2022-09-20 15:20:00,47.25,47.54,47.21,47.43,65667.0,45.6619,45.9421,45.6232,45.8358,65667.0
2022-09-20 15:30:00,47.42,47.88,47.19,47.82,100609.0,45.8262,46.2707,45.6039,46.2127,100609.0
2022-09-20 15:40:00,47.8,47.94,47.66,47.75,103877.0,46.1934,46.3287,46.0581,46.1451,103877.0
2022-09-20 15:50:00,47.72,47.84,47.39,47.53,179404.0,46.1161,46.232,45.7972,45.9325,179404.0
2022-09-21 09:30:00,48.25,48.36,47.9,48.24,96470.0,46.6283,46.7346,46.29,46.6186,96470.0
2022-09-21 09:40:00,48.23,48.57,48.14,48.49,117522.0,46.6089,46.9375,46.522,46.8602,117522.0
2022-09-21 09:50:00,48.47,48.54,48.23,48.31,58394.0,46.8409,46.9085,46.6089,46.6862,58394.0
2022-09-21 10:00:00,48.32,48.43,48.18,48.4,38156.0,46.6959,46.8022,46.5606,46.7732,38156.0
2022-09-21 10:10:00,48.39,48.42,48.26,48.33,30654.0,46.7636,46.7925,46.6379,46.7056,30654.0
2022-09-21 10:20:00,48.38,48.58,48.29,48.54,54389.0,46.7539,46.9472,46.6669,46.9085,54389.0
2022-09-21 10:30:00,48.56,48.57,48.28,48.31,41908.0,46.9278,46.9375,46.6573,46.6862,41908.0
2022-09-21 10:40:00,48.28,48.33,48.02,48.09,37089.0,46.6573,46.7056,46.406,46.4736,37089.0
2022-09-21 10:50:00,48.08,48.2,48.07,48.19,39322.0,46.464,46.5799,46.4543,46.5703,39322.0
2022-09-21 11:00:00,48.21,48.27,47.99,48.07,39783.0,46.5896,46.6476,46.377,46.4543,39783.0
2022-09-21 11:10:00,48.06,48.18,48.05,48.08,34106.0,46.4446,46.5606,46.435,46.464,34106.0
2022-09-21 11:20:00,48.11,48.14,48.01,48.1,12692.0,46.493,46.522,46.3963,46.4833,12692.0
2022-09-21 11:30:00,48.12,48.19,48.09,48.19,17443.0,46.5026,46.5703,46.4736,46.5703,17443.0
2022-09-21 11:40:00,48.17,48.28,48.14,48.15,19161.0,46.5509,46.6573,46.522,46.5316,19161.0
2022-09-21 11:50:00,48.14,48.18,48.08,48.17,12005.0,46.522,46.5606,46.464,46.5509,12005.0
2022-09-21 12:00:00,48.11,48.32,48.1,48.3,30696.0,46.493,46.6959,46.4833,46.6766,30696.0
2022-09-21 12:10:00,48.28,48.32,48.23,48.29,26079.0,46.6573,46.6959,46.6089,46.6669,26079.0
2022-09-21 12:20:00,48.26,48.29,48.14,48.27,21505.0,46.6379,46.6669,46.522,46.6476,21505.0
2022-09-21 12:30:00,48.25,48.34,48.19,48.2,19983.0,46.6283,46.7152,46.5703,46.5799,19983.0
2022-09-21 12:40:00,48.21,48.21,48.11,48.16,26499.0,46.5896,46.5896,46.493,46.5413,26499.0
2022-09-21 12:50:00,48.18,48.18,47.96,47.98,24262.0,46.5606,46.5606,46.348,46.3673,24262.0
2022-09-21 13:00:00,47.95,48.05,47.94,48.03,14695.0,46.3383,46.435,46.3287,46.4157,14695.0
2022-09-21 13:10:00,48.03,48.04,47.86,47.91,11942.0,46.4157,46.4253,46.2514,46.2997,11942.0
2022-09-21 13:20:00,47.91,47.96,47.83,47.96,55060.0,46.2997,46.348,46.2224,46.348,55060.0
2022-09-21 13:30:00,47.98,48.09,47.96,48.09,43026.0,46.3673,46.4736,46.348,46.4736,43026.0
2022-09-21 13:40:00,48.09,48.26,48.06,48.16,58468.0,46.4736,46.6379,46.4446,46.5413,58468.0
2022-09-21 13:50:00,48.17,48.35,48.12,48.34,50162.0,46.5509,46.7249,46.5026,46.7152,50162.0
2022-09-21 14:00:00,48.19,48.28,46.11,47.02,491057.0,46.5703,46.6573,44.5602,45.4396,491057.0
2022-09-21 14:10:00,46.97,47.08,46.2,46.4,160320.0,45.3913,45.4976,44.6472,44.8404,160320.0
2022-09-21 14:20:00,46.38,46.97,46.38,46.58,107813.0,44.8211,45.3913,44.8211,45.0144,107813.0
2022-09-21 14:30:00,46.56,47.73,46.26,47.37,378651.0,44.9951,46.1257,44.7051,45.7778,378651.0
2022-09-21 14:40:00,47.32,49.01,47.15,48.07,642816.0,45.7295,47.3627,45.5652,46.4543,642816.0
2022-09-21 14:50:00,48.07,48.58,47.64,48.29,357429.0,46.4543,46.9472,46.0388,46.6669,357429.0
2022-09-21 15:00:00,48.35,48.49,47.71,47.75,181511.0,46.7249,46.8602,46.1064,46.1451,181511.0
2022-09-21 15:10:00,47.77,48.01,46.65,47.5,327458.0,46.1644,46.3963,45.082,45.9035,327458.0
2022-09-21 15:20:00,47.48,47.48,46.43,46.44,193796.0,45.8841,45.8841,44.8694,44.8791,193796.0
2022-09-21 15:30:00,46.41,46.62,45.73,45.81,265182.0,44.8501,45.053,44.193,44.2703,265182.0
2022-09-21 15:40:00,45.75,45.96,45.36,45.43,133683.0,44.2123,44.4152,43.8354,43.903,133683.0
2022-09-21 15:50:00,45.46,45.76,45.06,45.07,225597.0,43.932,44.222,43.5455,43.5551,225597.0
2022-09-22 09:30:00,44.95,45.23,44.59,44.62,119787.0,43.4392,43.7098,43.0913,43.1203,119787.0
2022-09-22 09:40:00,44.65,44.69,44.38,44.44,93260.0,43.1493,43.1879,42.8883,42.9463,93260.0
2022-09-22 09:50:00,44.43,44.53,44.27,44.42,100415.0,42.9367,43.0333,42.782,42.927,100415.0
2022-09-22 10:00:00,44.4,44.66,44.2,44.59,103651.0,42.9077,43.1589,42.7144,43.0913,103651.0
2022-09-22 10:10:00,44.59,45.02,44.43,44.6,111449.0,43.0913,43.5068,42.9367,43.1009,111449.0
2022-09-22 10:20:00,44.6,44.83,44.46,44.76,62378.0,43.1009,43.3232,42.9656,43.2556,62378.0
2022-09-22 10:30:00,44.77,44.95,44.51,44.8,105846.0,43.2652,43.4392,43.014,43.2942,105846.0
2022-09-22 10:40:00,44.81,44.86,44.63,44.85,59673.0,43.3039,43.3522,43.1299,43.3425,59673.0
2022-09-22 10:50:00,44.79,44.79,44.45,44.49,41627.0,43.2846,43.2846,42.956,42.9946,41627.0
2022-09-22 11:00:00,44.43,44.66,44.38,44.61,84100.0,42.9367,43.1589,42.8883,43.1106,84100.0
2022-09-22 11:10:00,44.6,44.6,44.29,44.3,37866.0,43.1009,43.1009,42.8014,42.811,37866.0
2022-09-22 11:20:00,44.29,44.54,44.21,44.48,72401.0,42.8014,43.043,42.7241,42.985,72401.0
2022-09-22 11:30:00,44.48,44.68,44.43,44.6,61418.0,42.985,43.1783,42.9367,43.1009,61418.0
2022-09-22 11:40:00,44.54,44.78,44.37,44.74,62065.0,43.043,43.2749,42.8787,43.2362,62065.0
2022-09-22 11:50:00,44.7,44.8,44.42,44.53,32907.0,43.1976,43.2942,42.927,43.0333,32907.0
2022-09-22 12:00:00,44.47,44.74,44.47,44.62,39896.0,42.9753,43.2362,42.9753,43.1203,39896.0
2022-09-22 12:10:00,44.61,44.69,44.44,44.66,23431.0,43.1106,43.1879,42.9463,43.1589,23431.0
2022-09-22 12:20:00,44.66,45.05,44.57,44.73,77477.0,43.1589,43.5358,43.072,43.2266,77477.0
2022-09-22 12:30:00,44.69,44.84,44.59,44.75,30876.0,43.1879,43.3329,43.0913,43.2459,30876.0
2022-09-22 12:40:00,44.72,44.89,44.69,44.7,18441.0,43.2169,43.3812,43.1879,43.1976,18441.0
2022-09-22 12:50:00,44.7,45.0,44.7,44.78,60954.0,43.1976,43.4875,43.1976,43.2749,60954.0
2022-09-22 13:00:00,44.78,44.83,44.61,44.62,31722.0,43.2749,43.3232,43.1106,43.1203,31722.0
2022-09-22 13:10:00,44.61,44.69,44.47,44.56,29957.0,43.1106,43.1879,42.9753,43.0623,29957.0
2022-09-22 13:20:00,44.55,44.76,44.53,44.76,18220.0,43.0526,43.2556,43.0333,43.2556,18220.0
2022-09-22 13:30:00,44.78,44.96,44.78,44.88,46476.0,43.2749,43.4488,43.2749,43.3715,46476.0
2022-09-22 13:40:00,44.93,44.94,44.77,44.88,35649.0,43.4199,43.4295,43.2652,43.3715,35649.0
2022-09-22 13:50:00,44.93,45.08,44.93,44.98,70096.0,43.4199,43.5648,43.4199,43.4682,70096.0
2022-09-22 14:00:00,44.97,45.04,44.68,44.69,39483.0,43.4585,43.5262,43.1783,43.1879,39483.0
2022-09-22 14:10:00,44.7,44.75,44.56,44.57,19190.0,43.1976,43.2459,43.0623,43.072,19190.0
2022-09-22 14:20:00,44.61,44.63,44.42,44.55,57775.0,43.1106,43.1299,42.927,43.0526,57775.0
2022-09-22 14:30:00,44.54,44.77,44.49,44.73,34439.0,43.043,43.2652,42.9946,43.2266,34439.0
2022-09-22 14:40:00,44.77,44.8,44.55,44.64,45970.0,43.2652,43.2942,43.0526,43.1396,45970.0
2022-09-22 14:50:00,44.7,45.06,44.68,45.0,92963.0,43.1976,43.5455,43.1783,43.4875,92963.0
2022-09-22 15:00:00,45.03,45.29,45.01,45.2,121883.0,43.5165,43.7678,43.4972,43.6808,121883.0
2022-09-22 15:10:00,45.22,45.47,45.16,45.17,121385.0,43.7001,43.9417,43.6421,43.6518,121385.0
2022-09-22 15:20:00,45.19,45.19,44.84,45.12,49705.0,43.6711,43.6711,43.3329,43.6035,49705.0
2022-09-22 15:30:00,45.15,45.33,45.1,45.15,99956.0,43.6325,43.8064,43.5841,43.6325,99956.0
2022-09-22 15:40:00,45.14,45.57,45.06,45.51,92466.0,43.6228,44.0383,43.5455,43.9804,92466.0
2022-09-22 15:50:00,45.5,45.51,44.48,44.52,158678.0,43.9707,43.9804,42.985,43.0236,158678.0
2022-09-23 09:30:00,43.25,43.35,42.87,42.93,128508.0,41.7963,41.893,41.4291,41.4871,128508.0
2022-09-23 09:40:00,42.94,43.32,42.77,42.97,116402.0,41.4967,41.864,41.3325,41.5257,116402.0
2022-09-23 09:50:00,42.98,42.98,42.73,42.74,78430.0,41.5354,41.5354,41.2938,41.3035,78430.0
2022-09-23 10:00:00,42.73,42.84,42.6,42.8,118811.0,41.2938,41.4001,41.1682,41.3614,118811.0
2022-09-23 10:10:00,42.77,42.99,42.68,42.74,64709.0,41.3325,41.5451,41.2455,41.3035,64709.0
2022-09-23 10:20:00,42.72,42.84,42.58,42.8,86991.0,41.2841,41.4001,41.1488,41.3614,86991.0
2022-09-23 10:30:00,42.84,42.86,42.54,42.57,63333.0,41.4001,41.4194,41.1102,41.1392,63333.0
2022-09-23 10:40:00,42.55,42.64,42.48,42.5,68735.0,41.1198,41.2068,41.0522,41.0715,68735.0
2022-09-23 10:50:00,42.5,42.71,42.43,42.45,70239.0,41.0715,41.2745,41.0039,41.0232,70239.0
2022-09-23 11:00:00,42.43,42.74,42.41,42.68,58182.0,41.0039,41.3035,40.9846,41.2455,58182.0
2022-09-23 11:10:00,42.66,42.7,42.46,42.7,56963.0,41.2261,41.2648,41.0329,41.2648,56963.0
2022-09-23 11:20:00,42.68,42.81,42.46,42.49,53908.0,41.2455,41.3711,41.0329,41.0619,53908.0
2022-09-23 11:30:00,42.51,42.6,42.33,42.33,77595.0,41.0812,41.1682,40.9072,40.9072,77595.0
2022-09-23 11:40:00,42.32,42.36,41.93,42.02,172108.0,40.8976,40.9362,40.5207,40.6077,172108.0
2022-09-23 11:50:00,42.02,42.13,41.99,42.06,47426.0,40.6077,40.714,40.5787,40.6463,47426.0
2022-09-23 12:00:00,42.05,42.07,41.74,41.82,65378.0,40.6367,40.656,40.3371,40.4144,65378.0
2022-09-23 12:10:00,41.81,41.84,41.72,41.81,48254.0,40.4047,40.4337,40.3177,40.4047,48254.0
2022-09-23 12:20:00,41.81,41.84,41.41,41.42,111149.0,40.4047,40.4337,40.0182,40.0278,111149.0
2022-09-23 12:30:00,41.43,41.55,41.32,41.51,53644.0,40.0375,40.1535,39.9312,40.1148,53644.0
2022-09-23 12:40:00,41.52,41.68,41.44,41.66,72655.0,40.1245,40.2791,40.0472,40.2598,72655.0
2022-09-23 12:50:00,41.66,41.94,41.65,41.93,87346.0,40.2598,40.5303,40.2501,40.5207,87346.0
2022-09-23 13:00:00,41.93,42.16,41.85,41.97,135012.0,40.5207,40.743,40.4434,40.5593,135012.0
2022-09-23 13:10:00,41.97,42.14,41.93,42.13,71824.0,40.5593,40.7236,40.5207,40.714,71824.0
2022-09-23 13:20:00,42.11,42.13,41.7,41.72,60256.0,40.6946,40.714,40.2984,40.3177,60256.0
2022-09-23 13:30:00,41.72,41.87,41.71,41.75,63008.0,40.3177,40.4627,40.3081,40.3467,63008.0
2022-09-23 13:40:00,41.74,41.87,41.63,41.79,47976.0,40.3371,40.4627,40.2308,40.3854,47976.0
2022-09-23 13:50:00,41.77,41.86,41.7,41.83,42743.0,40.3661,40.453,40.2984,40.424,42743.0
2022-09-23 14:00:00,41.82,41.97,41.6,41.62,67616.0,40.4144,40.5593,40.2018,40.2211,67616.0
2022-09-23 14:10:00,41.62,41.66,41.13,41.16,77567.0,40.2211,40.2598,39.7476,39.7766,77567.0
2022-09-23 14:20:00,41.18,41.44,41.14,41.33,90475.0,39.7959,40.0472,39.7572,39.9409,90475.0
2022-09-23 14:30:00,41.31,41.34,41.09,41.18,64241.0,39.9215,39.9505,39.7089,39.7959,64241.0
2022-09-23 14:40:00,41.15,41.34,41.08,41.23,67711.0,39.7669,39.9505,39.6993,39.8442,67711.0
2022-09-23 14:50:00,41.21,41.25,40.87,40.92,92569.0,39.8249,39.8635,39.4963,39.5446,92569.0
2022-09-23 15:00:00,40.92,41.79,40.91,41.64,149905.0,39.5446,40.3854,39.535,40.2404,149905.0
2022-09-23 15:10:00,41.67,41.93,41.46,41.77,137278.0,40.2694,40.5207,40.0665,40.3661,137278.0
2022-09-23 15:20:00,41.77,41.9,41.59,41.87,95017.0,40.3661,40.4917,40.1921,40.4627,95017.0
2022-09-23 15:30:00,41.89,42.12,41.78,42.12,177263.0,40.482,40.7043,40.3757,40.7043,177263.0
2022-09-23 15:40:00,42.07,42.41,42.0,42.2,150755.0,40.656,40.9846,40.5883,40.7816,150755.0
2022-09-23 15:50:00,42.19,42.51,41.97,42.45,224198.0,40.7719,41.0812,40.5593,41.0232,224198.0
2022-09-26 09:30:00,41.83,42.22,41.66,41.92,216647.0,40.424,40.8009,40.2598,40.511,216647.0
2022-09-26 09:40:00,41.92,42.14,41.75,42.06,131476.0,40.511,40.7236,40.3467,40.6463,131476.0
2022-09-26 09:50:00,42.03,42.2,41.88,42.05,73310.0,40.6173,40.7816,40.4724,40.6367,73310.0
2022-09-26 10:00:00,42.05,42.18,41.81,41.85,99613.0,40.6367,40.7623,40.4047,40.4434,99613.0
2022-09-26 10:10:00,41.82,42.47,41.62,42.37,149587.0,40.4144,41.0425,40.2211,40.9459,149587.0
2022-09-26 10:20:00,42.38,42.56,42.34,42.46,97037.0,40.9556,41.1295,40.9169,41.0329,97037.0
2022-09-26 10:30:00,42.44,42.46,42.18,42.29,63244.0,41.0135,41.0329,40.7623,40.8686,63244.0
2022-09-26 10:40:00,42.35,42.4,41.92,42.05,114291.0,40.9266,40.9749,40.511,40.6367,114291.0
2022-09-26 10:50:00,42.08,42.3,41.99,42.23,40385.0,40.6656,40.8782,40.5787,40.8106,40385.0
2022-09-26 11:00:00,42.27,42.34,41.84,41.84,57746.0,40.8493,40.9169,40.4337,40.4337,57746.0
2022-09-26 11:10:00,41.82,41.94,41.72,41.76,65964.0,40.4144,40.5303,40.3177,40.3564,65964.0
2022-09-26 11:20:00,41.73,41.87,41.48,41.5,61537.0,40.3274,40.4627,40.0858,40.1051,61537.0
2022-09-26 11:30:00,41.49,41.65,41.41,41.55,64525.0,40.0955,40.2501,40.0182,40.1535,64525.0
2022-09-26 11:40:00,41.56,41.77,41.32,41.6,46634.0,40.1631,40.3661,39.9312,40.2018,46634.0
2022-09-26 11:50:00,41.6,41.89,41.47,41.78,38790.0,40.2018,40.482,40.0761,40.3757,38790.0
2022-09-26 12:00:00,41.79,41.79,41.54,41.65,38622.0,40.3854,40.3854,40.1438,40.2501,38622.0
2022-09-26 12:10:00,41.59,41.72,41.57,41.64,23624.0,40.1921,40.3177,40.1728,40.2404,23624.0
2022-09-26 12:20:00,41.62,41.63,41.13,41.19,67743.0,40.2211,40.2308,39.7476,39.8056,67743.0
2022-09-26 12:30:00,41.17,41.2,40.97,41.0,66758.0,39.7862,39.8152,39.593,39.6219,66758.0
2022-09-26 12:40:00,41.0,41.29,40.92,41.19,87783.0,39.6219,39.9022,39.5446,39.8056,87783.0
2022-09-26 12:50:00,41.2,41.54,41.2,41.45,90913.0,39.8152,40.1438,39.8152,40.0568,90913.0
2022-09-26 13:00:00,41.45,41.45,41.02,41.05,53224.0,40.0568,40.0568,39.6413,39.6703,53224.0
2022-09-26 13:10:00,41.05,41.05,40.73,40.8,78069.0,39.6703,39.6703,39.361,39.4287,78069.0
2022-09-26 13:20:00,40.8,40.88,40.52,40.73,101443.0,39.4287,39.506,39.1581,39.361,101443.0
2022-09-26 13:30:00,40.71,41.0,40.71,40.9,123149.0,39.3417,39.6219,39.3417,39.5253,123149.0
2022-09-26 13:40:00,40.91,41.01,40.72,40.89,71576.0,39.535,39.6316,39.3514,39.5156,71576.0
2022-09-26 13:50:00,40.88,41.08,40.62,40.65,64091.0,39.506,39.6993,39.2547,39.2837,64091.0
2022-09-26 14:00:00,40.63,41.18,40.62,41.17,90847.0,39.2644,39.7959,39.2547,39.7862,90847.0
2022-09-26 14:10:00,41.17,41.18,41.06,41.13,46072.0,39.7862,39.7959,39.6799,39.7476,46072.0
2022-09-26 14:20:00,41.1,41.17,40.75,40.75,30471.0,39.7186,39.7862,39.3803,39.3803,30471.0
2022-09-26 14:30:00,40.73,40.96,40.68,40.82,55565.0,39.361,39.5833,39.3127,39.448,55565.0
2022-09-26 14:40:00,40.83,41.4,40.72,41.38,64648.0,39.4577,40.0085,39.3514,39.9892,64648.0
2022-09-26 14:50:00,41.35,41.44,41.19,41.3,71725.0,39.9602,40.0472,39.8056,39.9119,71725.0
2022-09-26 15:00:00,41.32,41.52,41.21,41.52,130813.0,39.9312,40.1245,39.8249,40.1245,130813.0
2022-09-26 15:10:00,41.51,41.53,41.09,41.41,72392.0,40.1148,40.1341,39.7089,40.0182,72392.0
2022-09-26 15:20:00,41.37,41.45,41.12,41.26,62945.0,39.9795,40.0568,39.7379,39.8732,62945.0
2022-09-26 15:30:00,41.16,41.41,41.06,41.14,97037.0,39.7766,40.0182,39.6799,39.7572,97037.0
2022-09-26 15:40:00,41.2,41.52,41.07,41.46,83707.0,39.8152,40.1245,39.6896,40.0665,83707.0
2022-09-26 15:50:00,41.44,41.82,40.95,40.98,223510.0,40.0472,40.4144,39.5736,39.6026,223510.0
2022-09-27 09:30:00,41.93,42.45,41.72,42.44,203134.0,40.5207,41.0232,40.3177,41.0135,203134.0
2022-09-27 09:40:00,42.45,42.63,42.11,42.11,143739.0,41.0232,41.1972,40.6946,40.6946,143739.0
2022-09-27 09:50:00,42.14,42.2,41.96,42.03,81937.0,40.7236,40.7816,40.5497,40.6173,81937.0
2022-09-27 10:00:00,42.1,42.11,41.33,41.42,146335.0,40.685,40.6946,39.9409,40.0278,146335.0
2022-09-27 10:10:00,41.42,41.72,41.37,41.65,100910.0,40.0278,40.3177,39.9795,40.2501,100910.0
2022-09-27 10:20:00,41.63,42.05,41.62,41.64,93955.0,40.2308,40.6367,40.2211,40.2404,93955.0
2022-09-27 10:30:00,41.68,42.16,41.66,41.9,66860.0,40.2791,40.743,40.2598,40.4917,66860.0
2022-09-27 10:40:00,41.89,42.31,41.83,42.28,73200.0,40.482,40.8879,40.424,40.8589,73200.0
2022-09-27 10:50:00,42.26,42.3,42.03,42.07,67805.0,40.8396,40.8782,40.6173,40.656,67805.0
2022-09-27 11:00:00,42.08,42.11,41.8,42.06,39090.0,40.6656,40.6946,40.3951,40.6463,39090.0
2022-09-27 11:10:00,42.1,42.14,41.7,41.77,31284.0,40.685,40.7236,40.2984,40.3661,31284.0
2022-09-27 11:20:00,41.7,41.76,40.97,41.1,85648.0,40.2984,40.3564,39.593,39.7186,85648.0
2022-09-27 11:30:00,41.05,41.29,41.03,41.26,67998.0,39.6703,39.9022,39.6509,39.8732,67998.0
2022-09-27 11:40:00,41.23,41.3,41.02,41.06,63677.0,39.8442,39.9119,39.6413,39.6799,63677.0
2022-09-27 11:50:00,41.07,41.17,40.74,40.74,59415.0,39.6896,39.7862,39.3707,39.3707,59415.0
2022-09-27 12:00:00,40.73,40.77,40.46,40.49,97696.0,39.361,39.3997,39.1001,39.1291,97696.0
2022-09-27 12:10:00,40.48,40.49,39.95,39.97,169953.0,39.1194,39.1291,38.6072,38.6266,169953.0
2022-09-27 12:20:00,39.95,40.3,39.94,40.18,94890.0,38.6072,38.9455,38.5976,38.8295,94890.0
2022-09-27 12:30:00,40.2,40.39,40.08,40.2,50182.0,38.8488,39.0324,38.7329,38.8488,50182.0
2022-09-27 12:40:00,40.11,40.32,40.1,40.31,45984.0,38.7619,38.9648,38.7522,38.9551,45984.0
2022-09-27 12:50:00,40.31,40.43,40.03,40.33,71881.0,38.9551,39.0711,38.6845,38.9745,71881.0
2022-09-27 13:00:00,40.3,40.3,39.94,40.09,133365.0,38.9455,38.9455,38.5976,38.7425,133365.0
2022-09-27 13:10:00,40.09,40.2,39.98,40.16,65068.0,38.7425,38.8488,38.6362,38.8102,65068.0
2022-09-27 13:20:00,40.13,40.17,39.92,40.0,61773.0,38.7812,38.8198,38.5782,38.6556,61773.0
2022-09-27 13:30:00,39.97,40.13,39.91,39.93,68092.0,38.6266,38.7812,38.5686,38.5879,68092.0
2022-09-27 13:40:00,39.91,39.95,39.69,39.88,101991.0,38.5686,38.6072,38.356,38.5396,101991.0
2022-09-27 13:50:00,39.84,39.94,39.67,39.94,68002.0,38.5009,38.5976,38.3366,38.5976,68002.0
2022-09-27 14:00:00,39.92,40.21,39.9,40.09,71071.0,38.5782,38.8585,38.5589,38.7425,71071.0
2022-09-27 14:10:00,40.09,40.09,39.89,39.92,36077.0,38.7425,38.7425,38.5493,38.5782,36077.0
2022-09-27 14:20:00,39.92,40.12,39.87,40.11,44159.0,38.5782,38.7715,38.5299,38.7619,44159.0
2022-09-27 14:30:00,40.1,40.54,39.99,40.49,77668.0,38.7522,39.1774,38.6459,39.1291,77668.0
2022-09-27 14:40:00,40.53,40.88,40.46,40.85,96584.0,39.1677,39.506,39.1001,39.477,96584.0
2022-09-27 14:50:00,40.84,40.85,40.63,40.72,51574.0,39.4673,39.477,39.2644,39.3514,51574.0
2022-09-27 15:00:00,40.64,40.66,40.31,40.57,82452.0,39.274,39.2934,38.9551,39.2064,82452.0
2022-09-27 15:10:00,40.56,40.57,40.29,40.56,35183.0,39.1967,39.2064,38.9358,39.1967,35183.0
2022-09-27 15:20:00,40.56,40.59,40.29,40.35,55476.0,39.1967,39.2257,38.9358,38.9938,55476.0
2022-09-27 15:30:00,40.4,40.4,40.05,40.13,69698.0,39.0421,39.0421,38.7039,38.7812,69698.0
2022-09-27 15:40:00,40.09,40.43,40.08,40.34,72316.0,38.7425,39.0711,38.7329,38.9841,72316.0
2022-09-27 15:50:00,40.31,40.67,40.3,40.47,176889.0,38.9551,39.303,38.9455,39.1098,176889.0
2022-09-28 09:30:00,40.88,40.9,40.3,40.43,166472.0,39.506,39.5253,38.9455,39.0711,166472.0
2022-09-28 09:40:00,40.41,40.87,40.36,40.72,154188.0,39.0518,39.4963,39.0035,39.3514,154188.0
2022-09-28 09:50:00,40.69,40.96,40.64,40.77,107744.0,39.3224,39.5833,39.274,39.3997,107744.0
2022-09-28 10:00:00,40.79,41.2,40.41,40.41,185518.0,39.419,39.8152,39.0518,39.0518,185518.0
2022-09-28 10:10:00,40.41,40.7,40.39,40.63,103515.0,39.0518,39.332,39.0324,39.2644,103515.0
2022-09-28 10:20:00,40.67,41.37,40.67,41.36,142376.0,39.303,39.9795,39.303,39.9698,142376.0
2022-09-28 10:30:00,41.37,41.57,41.23,41.34,97237.0,39.9795,40.1728,39.8442,39.9505,97237.0
2022-09-28 10:40:00,41.35,41.81,41.31,41.7,104967.0,39.9602,40.4047,39.9215,40.2984,104967.0
2022-09-28 10:50:00,41.72,41.72,41.48,41.55,50512.0,40.3177,40.3177,40.0858,40.1535,50512.0
2022-09-28 11:00:00,41.49,41.76,41.43,41.44,82109.0,40.0955,40.3564,40.0375,40.0472,82109.0
2022-09-28 11:10:00,41.44,41.68,41.43,41.59,53783.0,40.0472,40.2791,40.0375,40.1921,53783.0
2022-09-28 11:20:00,41.61,41.94,41.61,41.63,105145.0,40.2114,40.5303,40.2114,40.2308,105145.0
2022-09-28 11:30:00,41.64,41.68,41.42,41.46,92821.0,40.2404,40.2791,40.0278,40.0665,92821.0
2022-09-28 11:40:00,41.46,41.74,41.38,41.66,59346.0,40.0665,40.3371,39.9892,40.2598,59346.0
2022-09-28 11:50:00,41.69,41.93,41.65,41.89,77187.0,40.2888,40.5207,40.2501,40.482,77187.0
2022-09-28 12:00:00,41.91,41.98,41.85,41.95,80827.0,40.5014,40.569,40.4434,40.54,80827.0
2022-09-28 12:10:00,41.94,42.32,41.94,42.32,81370.0,40.5303,40.8976,40.5303,40.8976,81370.0
2022-09-28 12:20:00,42.32,42.33,42.0,42.03,135515.0,40.8976,40.9072,40.5883,40.6173,135515.0
2022-09-28 12:30:00,42.04,42.14,42.01,42.06,31038.0,40.627,40.7236,40.598,40.6463,31038.0
2022-09-28 12:40:00,42.03,42.45,42.03,42.27,72835.0,40.6173,41.0232,40.6173,40.8493,72835.0
2022-09-28 12:50:00,42.26,42.32,42.16,42.29,33205.0,40.8396,40.8976,40.743,40.8686,33205.0
2022-09-28 13:00:00,42.31,42.59,42.17,42.59,76757.0,40.8879,41.1585,40.7526,41.1585,76757.0
2022-09-28 13:10:00,42.56,42.63,42.47,42.62,75050.0,41.1295,41.1972,41.0425,41.1875,75050.0
2022-09-28 13:20:00,42.6,42.6,42.36,42.38,50396.0,41.1682,41.1682,40.9362,40.9556,50396.0
2022-09-28 13:30:00,42.37,42.43,42.27,42.36,94926.0,40.9459,41.0039,40.8493,40.9362,94926.0
2022-09-28 13:40:00,42.35,42.45,42.16,42.2,53909.0,40.9266,41.0232,40.743,40.7816,53909.0
2022-09-28 13:50:00,42.2,42.27,42.09,42.21,84525.0,40.7816,40.8493,40.6753,40.7913,84525.0
2022-09-28 14:00:00,42.24,42.35,42.18,42.34,52335.0,40.8203,40.9266,40.7623,40.9169,52335.0
2022-09-28 14:10:00,42.31,42.36,42.2,42.24,29270.0,40.8879,40.9362,40.7816,40.8203,29270.0
2022-09-28 14:20:00,42.2,42.25,42.08,42.22,74547.0,40.7816,40.8299,40.6656,40.8009,74547.0
2022-09-28 14:30:00,42.22,42.48,42.21,42.46,34749.0,40.8009,41.0522,40.7913,41.0329,34749.0
2022-09-28 14:40:00,42.42,42.42,42.19,42.31,42789.0,40.9942,40.9942,40.7719,40.8879,42789.0
2022-09-28 14:50:00,42.34,42.45,42.34,42.4,20287.0,40.9169,41.0232,40.9169,40.9749,20287.0
2022-09-28 15:00:00,42.38,42.86,42.35,42.77,105774.0,40.9556,41.4194,40.9266,41.3325,105774.0
2022-09-28 15:10:00,42.77,42.86,42.66,42.68,43319.0,41.3325,41.4194,41.2261,41.2455,43319.0
2022-09-28 15:20:00,42.69,42.89,42.62,42.8,61371.0,41.2551,41.4484,41.1875,41.3614,61371.0
2022-09-28 15:30:00,42.82,43.04,42.8,42.95,127050.0,41.3808,41.5934,41.3614,41.5064,127050.0
2022-09-28 15:40:00,42.94,43.22,42.93,43.17,101222.0,41.4967,41.7673,41.4871,41.719,101222.0
2022-09-28 15:50:00,43.12,43.15,42.64,42.65,145076.0,41.6707,41.6997,41.2068,41.2165,145076.0
2022-09-29 09:30:00,41.82,41.84,41.2,41.25,113555.0,40.4144,40.4337,39.8152,39.8635,113555.0
2022-09-29 09:40:00,41.24,41.27,40.45,40.54,154583.0,39.8539,39.8829,39.0904,39.1774,154583.0
2022-09-29 09:50:00,40.51,40.84,40.51,40.62,100036.0,39.1484,39.4673,39.1484,39.2547,100036.0
2022-09-29 10:00:00,40.62,40.63,40.19,40.19,229888.0,39.2547,39.2644,38.8392,38.8392,229888.0
2022-09-29 10:10:00,40.2,40.35,39.93,40.05,193848.0,38.8488,38.9938,38.5879,38.7039,193848.0
2022-09-29 10:20:00,40.05,40.35,40.03,40.28,151260.0,38.7039,38.9938,38.6845,38.9261,151260.0
2022-09-29 10:30:00,40.25,40.34,40.01,40.16,107608.0,38.8972,38.9841,38.6652,38.8102,107608.0
2022-09-29 10:40:00,40.15,40.45,40.15,40.33,81197.0,38.8005,39.0904,38.8005,38.9745,81197.0
2022-09-29 10:50:00,40.34,40.68,40.33,40.51,132118.0,38.9841,39.3127,38.9745,39.1484,132118.0
2022-09-29 11:00:00,40.48,41.03,40.45,40.99,91654.0,39.1194,39.6509,39.0904,39.6123,91654.0
2022-09-29 11:10:00,40.98,40.99,40.6,40.75,69026.0,39.6026,39.6123,39.2354,39.3803,69026.0
2022-09-29 11:20:00,40.68,40.68,40.46,40.63,53718.0,39.3127,39.3127,39.1001,39.2644,53718.0
2022-09-29 11:30:00,40.65,40.83,40.51,40.72,58417.0,39.2837,39.4577,39.1484,39.3514,58417.0
2022-09-29 11:40:00,40.73,41.01,40.63,40.99,72791.0,39.361,39.6316,39.2644,39.6123,72791.0
2022-09-29 11:50:00,40.98,41.34,40.92,41.09,113733.0,39.6026,39.9505,39.5446,39.7089,113733.0
2022-09-29 12:00:00,41.07,41.21,40.99,41.18,46544.0,39.6896,39.8249,39.6123,39.7959,46544.0
2022-09-29 12:10:00,41.18,41.18,40.73,40.76,52728.0,39.7959,39.7959,39.361,39.39,52728.0
2022-09-29 12:20:00,40.76,40.81,40.63,40.7,24039.0,39.39,39.4383,39.2644,39.332,24039.0
2022-09-29 12:30:00,40.7,40.9,40.66,40.86,31528.0,39.332,39.5253,39.2934,39.4866,31528.0
2022-09-29 12:40:00,40.85,40.87,40.66,40.7,29239.0,39.477,39.4963,39.2934,39.332,29239.0
2022-09-29 12:50:00,40.69,40.78,40.49,40.51,46650.0,39.3224,39.4093,39.1291,39.1484,46650.0
2022-09-29 13:00:00,40.5,40.5,40.25,40.25,57549.0,39.1387,39.1387,38.8972,38.8972,57549.0
2022-09-29 13:10:00,40.25,40.45,40.25,40.31,46650.0,38.8972,39.0904,38.8972,38.9551,46650.0
2022-09-29 13:20:00,40.3,40.38,40.17,40.29,51307.0,38.9455,39.0228,38.8198,38.9358,51307.0
2022-09-29 13:30:00,40.23,40.5,40.17,40.38,56613.0,38.8778,39.1387,38.8198,39.0228,56613.0
2022-09-29 13:40:00,40.38,40.38,40.21,40.23,59029.0,39.0228,39.0228,38.8585,38.8778,59029.0
2022-09-29 13:50:00,40.24,40.24,39.88,39.9,103656.0,38.8875,38.8875,38.5396,38.5589,103656.0
2022-09-29 14:00:00,39.89,39.98,39.74,39.95,136653.0,38.5493,38.6362,38.4043,38.6072,136653.0
2022-09-29 14:10:00,39.95,39.95,39.68,39.69,153270.0,38.6072,38.6072,38.3463,38.356,153270.0
2022-09-29 14:20:00,39.71,40.11,39.68,40.01,112195.0,38.3753,38.7619,38.3463,38.6652,112195.0
2022-09-29 14:30:00,40.01,40.28,39.93,40.18,154363.0,38.6652,38.9261,38.5879,38.8295,154363.0
2022-09-29 14:40:00,40.17,40.21,40.0,40.04,91140.0,38.8198,38.8585,38.6556,38.6942,91140.0
2022-09-29 14:50:00,40.02,40.04,39.77,39.78,128080.0,38.6749,38.6942,38.4333,38.4429,128080.0
2022-09-29 15:00:00,39.78,40.13,39.77,39.97,122994.0,38.4429,38.7812,38.4333,38.6266,122994.0
2022-09-29 15:10:00,39.98,40.43,39.93,40.4,69280.0,38.6362,39.0711,38.5879,39.0421,69280.0
2022-09-29 15:20:00,40.38,40.44,40.18,40.27,97890.0,39.0228,39.0808,38.8295,38.9165,97890.0
2022-09-29 15:30:00,40.25,40.89,40.24,40.74,107828.0,38.8972,39.5156,38.8875,39.3707,107828.0
2022-09-29 15:40:00,40.79,40.81,40.5,40.68,105091.0,39.419,39.4383,39.1387,39.3127,105091.0
2022-09-29 15:50:00,40.7,40.87,40.57,40.73,172633.0,39.332,39.4963,39.2064,39.361,172633.0
2022-09-30 09:30:00,40.26,40.62,39.76,39.89,202639.0,38.9068,39.2547,38.4236,38.5493,202639.0
2022-09-30 09:40:00,39.84,40.46,39.74,40.1,187720.0,38.5009,39.1001,38.4043,38.7522,187720.0
2022-09-30 09:50:00,40.11,40.78,40.02,40.63,123714.0,38.7619,39.4093,38.6749,39.2644,123714.0
2022-09-30 10:00:00,40.62,40.72,40.29,40.47,127630.0,39.2547,39.3514,38.9358,39.1098,127630.0
2022-09-30 10:10:00,40.45,40.55,39.99,40.28,132775.0,39.0904,39.1871,38.6459,38.9261,132775.0
2022-09-30 10:20:00,40.28,40.51,40.13,40.35,82181.0,38.9261,39.1484,38.7812,38.9938,82181.0
2022-09-30 10:30:00,40.36,40.85,40.34,40.76,128501.0,39.0035,39.477,38.9841,39.39,128501.0
2022-09-30 10:40:00,40.76,40.76,40.48,40.66,71573.0,39.39,39.39,39.1194,39.2934,71573.0
2022-09-30 10:50:00,40.66,40.85,40.58,40.7,76516.0,39.2934,39.477,39.2161,39.332,76516.0
2022-09-30 11:00:00,40.71,41.17,40.55,41.16,149036.0,39.3417,39.7862,39.1871,39.7766,149036.0
2022-09-30 11:10:00,41.14,41.23,41.03,41.04,53219.0,39.7572,39.8442,39.6509,39.6606,53219.0
2022-09-30 11:20:00,41.04,41.15,41.0,41.02,48013.0,39.6606,39.7669,39.6219,39.6413,48013.0
2022-09-30 11:30:00,41.02,41.12,40.86,40.87,28022.0,39.6413,39.7379,39.4866,39.4963,28022.0
2022-09-30 11:40:00,40.88,40.9,40.42,40.42,61960.0,39.506,39.5253,39.0614,39.0614,61960.0
2022-09-30 11:50:00,40.4,40.4,40.24,40.3,39092.0,39.0421,39.0421,38.8875,38.9455,39092.0
2022-09-30 12:00:00,40.27,40.28,40.04,40.07,58831.0,38.9165,38.9261,38.6942,38.7232,58831.0
2022-09-30 12:10:00,40.05,40.24,40.04,40.17,66367.0,38.7039,38.8875,38.6942,38.8198,66367.0
2022-09-30 12:20:00,40.16,40.26,39.93,40.13,51458.0,38.8102,38.9068,38.5879,38.7812,51458.0
2022-09-30 12:30:00,40.14,40.34,40.12,40.31,44388.0,38.7908,38.9841,38.7715,38.9551,44388.0
2022-09-30 12:40:00,40.3,40.38,40.24,40.32,75999.0,38.9455,39.0228,38.8875,38.9648,75999.0
2022-09-30 12:50:00,40.34,40.37,40.19,40.22,20637.0,38.9841,39.0131,38.8392,38.8682,20637.0
2022-09-30 13:00:00,40.22,40.26,40.02,40.21,80127.0,38.8682,38.9068,38.6749,38.8585,80127.0
2022-09-30 13:10:00,40.22,40.31,40.03,40.07,22845.0,38.8682,38.9551,38.6845,38.7232,22845.0
2022-09-30 13:20:00,40.09,40.32,40.08,40.27,47359.0,38.7425,38.9648,38.7329,38.9165,47359.0
2022-09-30 13:30:00,40.25,40.32,39.86,39.86,48153.0,38.8972,38.9648,38.5203,38.5203,48153.0
2022-09-30 13:40:00,39.88,39.88,39.63,39.65,67024.0,38.5396,38.5396,38.298,38.3173,67024.0
2022-09-30 13:50:00,39.64,39.82,39.61,39.67,54234.0,38.3077,38.4816,38.2787,38.3366,54234.0
2022-09-30 14:00:00,39.66,39.72,39.5,39.69,114089.0,38.327,38.385,38.1724,38.356,114089.0
2022-09-30 14:10:00,39.69,39.91,39.69,39.74,42021.0,38.356,38.5686,38.356,38.4043,42021.0
2022-09-30 14:20:00,39.73,39.82,39.47,39.54,47395.0,38.3946,38.4816,38.1434,38.211,47395.0
2022-09-30 14:30:00,39.57,39.72,39.49,39.57,60825.0,38.24,38.385,38.1627,38.24,60825.0
2022-09-30 14:40:00,39.58,39.58,39.13,39.31,101190.0,38.2497,38.2497,37.8148,37.9887,101190.0
2022-09-30 14:50:00,39.35,39.41,39.12,39.17,52260.0,38.0274,38.0854,37.8051,37.8535,52260.0
2022-09-30 15:00:00,39.15,39.61,39.13,39.39,63771.0,37.8341,38.2787,37.8148,38.0661,63771.0
2022-09-30 15:10:00,39.45,39.5,39.1,39.3,52651.0,38.124,38.1724,37.7858,37.9791,52651.0
2022-09-30 15:20:00,39.27,39.42,39.06,39.4,63238.0,37.9501,38.095,37.7471,38.0757,63238.0
2022-09-30 15:30:00,39.43,39.61,39.07,39.15,78511.0,38.1047,38.2787,37.7568,37.8341,78511.0
2022-09-30 15:40:00,39.14,39.37,39.14,39.22,56031.0,37.8245,38.0467,37.8245,37.9018,56031.0
2022-09-30 15:50:00,39.23,39.23,38.54,38.6,408818.0,37.9114,37.9114,37.2446,37.3026,408818.0
2022-10-03 09:30:00,39.99,40.02,39.58,39.64,369176.0,38.6459,38.6749,38.2497,38.3077,369176.0
2022-10-03 09:40:00,39.64,40.07,39.5,39.99,133502.0,38.3077,38.7232,38.1724,38.6459,133502.0
2022-10-03 09:50:00,40.0,40.03,39.62,39.78,144877.0,38.6556,38.6845,38.2883,38.4429,144877.0
2022-10-03 10:00:00,39.81,40.79,39.81,40.68,307967.0,38.4719,39.419,38.4719,39.3127,307967.0
2022-10-03 10:10:00,40.69,40.84,40.61,40.8,159500.0,39.3224,39.4673,39.2451,39.4287,159500.0
2022-10-03 10:20:00,40.8,41.15,40.8,40.99,168781.0,39.4287,39.7669,39.4287,39.6123,168781.0
2022-10-03 10:30:00,41.01,41.1,40.88,40.94,92957.0,39.6316,39.7186,39.506,39.564,92957.0
2022-10-03 10:40:00,40.92,41.2,40.89,41.17,113224.0,39.5446,39.8152,39.5156,39.7862,113224.0
2022-10-03 10:50:00,41.16,41.28,41.06,41.06,66567.0,39.7766,39.8925,39.6799,39.6799,66567.0
2022-10-03 11:00:00,41.07,41.32,40.99,41.32,67977.0,39.6896,39.9312,39.6123,39.9312,67977.0
2022-10-03 11:10:00,41.34,41.4,41.19,41.19,56222.0,39.9505,40.0085,39.8056,39.8056,56222.0
2022-10-03 11:20:00,41.2,41.29,41.14,41.22,52558.0,39.8152,39.9022,39.7572,39.8345,52558.0
2022-10-03 11:30:00,41.26,41.31,40.97,41.09,43766.0,39.8732,39.9215,39.593,39.7089,43766.0
2022-10-03 11:40:00,41.08,41.08,40.89,41.03,42984.0,39.6993,39.6993,39.5156,39.6509,42984.0
2022-10-03 11:50:00,41.04,41.1,40.87,40.91,14732.0,39.6606,39.7186,39.4963,39.535,14732.0
2022-10-03 12:00:00,40.96,41.21,40.85,41.18,110612.0,39.5833,39.8249,39.477,39.7959,110612.0
2022-10-03 12:10:00,41.19,41.28,41.05,41.05,35227.0,39.8056,39.8925,39.6703,39.6703,35227.0
2022-10-03 12:20:00,41.1,41.14,40.84,40.89,47896.0,39.7186,39.7572,39.4673,39.5156,47896.0
2022-10-03 12:30:00,40.88,41.02,40.79,41.0,26159.0,39.506,39.6413,39.419,39.6219,26159.0
2022-10-03 12:40:00,41.01,41.03,40.93,40.98,17495.0,39.6316,39.6509,39.5543,39.6026,17495.0
2022-10-03 12:50:00,40.99,41.05,40.81,41.05,29607.0,39.6123,39.6703,39.4383,39.6703,29607.0
2022-10-03 13:00:00,41.06,41.23,41.01,41.22,19739.0,39.6799,39.8442,39.6316,39.8345,19739.0
2022-10-03 13:10:00,41.18,41.22,41.12,41.18,38505.0,39.7959,39.8345,39.7379,39.7959,38505.0
2022-10-03 13:20:00,41.18,41.42,41.17,41.3,55199.0,39.7959,40.0278,39.7862,39.9119,55199.0
2022-10-03 13:30:00,41.32,41.53,41.3,41.45,77219.0,39.9312,40.1341,39.9119,40.0568,77219.0
2022-10-03 13:40:00,41.44,41.57,41.43,41.51,35831.0,40.0472,40.1728,40.0375,40.1148,35831.0
2022-10-03 13:50:00,41.5,41.5,41.37,41.4,20002.0,40.1051,40.1051,39.9795,40.0085,20002.0
2022-10-03 14:00:00,41.42,41.65,41.41,41.58,49002.0,40.0278,40.2501,40.0182,40.1824,49002.0
2022-10-03 14:10:00,41.6,41.76,41.6,41.73,46166.0,40.2018,40.3564,40.2018,40.3274,46166.0
2022-10-03 14:20:00,41.74,41.97,41.73,41.97,44290.0,40.3371,40.5593,40.3274,40.5593,44290.0
2022-10-03 14:30:00,41.94,42.02,41.92,42.02,45581.0,40.5303,40.6077,40.511,40.6077,45581.0
2022-10-03 14:40:00,42.01,42.15,42.0,42.08,77143.0,40.598,40.7333,40.5883,40.6656,77143.0
2022-10-03 14:50:00,42.1,42.29,42.08,42.18,73757.0,40.685,40.8686,40.6656,40.7623,73757.0
2022-10-03 15:00:00,42.18,42.21,42.07,42.15,44654.0,40.7623,40.7913,40.656,40.7333,44654.0
2022-10-03 15:10:00,42.14,42.14,41.88,42.01,57141.0,40.7236,40.7236,40.4724,40.598,57141.0
2022-10-03 15:20:00,42.0,42.15,41.98,42.09,57871.0,40.5883,40.7333,40.569,40.6753,57871.0
2022-10-03 15:30:00,42.08,42.16,41.94,41.99,49562.0,40.6656,40.743,40.5303,40.5787,49562.0
2022-10-03 15:40:00,41.98,42.0,41.75,41.83,103552.0,40.569,40.5883,40.3467,40.424,103552.0
2022-10-03 15:50:00,41.85,41.87,41.51,41.67,135947.0,40.4434,40.4627,40.1148,40.2694,135947.0
2022-10-04 09:30:00,43.24,43.98,43.19,43.96,255517.0,41.7867,42.5018,41.7383,42.4825,255517.0
2022-10-04 09:40:00,43.97,44.36,43.87,44.31,160667.0,42.4921,42.869,42.3955,42.8207,160667.0
2022-10-04 09:50:00,44.32,44.59,44.17,44.58,153223.0,42.8304,43.0913,42.6854,43.0816,153223.0
2022-10-04 10:00:00,44.6,44.99,44.58,44.76,185460.0,43.1009,43.4778,43.0816,43.2556,185460.0
2022-10-04 10:10:00,44.75,44.84,44.68,44.72,56157.0,43.2459,43.3329,43.1783,43.2169,56157.0
2022-10-04 10:20:00,44.72,44.75,44.53,44.58,72502.0,43.2169,43.2459,43.0333,43.0816,72502.0
2022-10-04 10:30:00,44.57,44.83,44.56,44.68,73189.0,43.072,43.3232,43.0623,43.1783,73189.0
2022-10-04 10:40:00,44.7,44.77,44.47,44.59,67051.0,43.1976,43.2652,42.9753,43.0913,67051.0
2022-10-04 10:50:00,44.57,44.87,44.36,44.84,67005.0,43.072,43.3619,42.869,43.3329,67005.0
2022-10-04 11:00:00,44.86,44.93,44.77,44.82,53500.0,43.3522,43.4199,43.2652,43.3135,53500.0
2022-10-04 11:10:00,44.8,44.87,44.61,44.87,65744.0,43.2942,43.3619,43.1106,43.3619,65744.0
2022-10-04 11:20:00,44.89,45.0,44.83,44.93,30253.0,43.3812,43.4875,43.3232,43.4199,30253.0
2022-10-04 11:30:00,44.97,45.04,44.72,44.87,98183.0,43.4585,43.5262,43.2169,43.3619,98183.0
2022-10-04 11:40:00,44.9,44.9,44.71,44.75,19234.0,43.3909,43.3909,43.2072,43.2459,19234.0
2022-10-04 11:50:00,44.8,44.87,44.69,44.86,10175.0,43.2942,43.3619,43.1879,43.3522,10175.0
2022-10-04 12:00:00,44.89,44.9,44.75,44.79,18207.0,43.3812,43.3909,43.2459,43.2846,18207.0
2022-10-04 12:10:00,44.79,44.95,44.78,44.93,17031.0,43.2846,43.4392,43.2749,43.4199,17031.0
2022-10-04 12:20:00,44.88,45.12,44.85,45.03,36038.0,43.3715,43.6035,43.3425,43.5165,36038.0
2022-10-04 12:30:00,45.03,45.14,45.03,45.05,29848.0,43.5165,43.6228,43.5165,43.5358,29848.0
2022-10-04 12:40:00,45.05,45.05,44.65,44.71,44148.0,43.5358,43.5358,43.1493,43.2072,44148.0
2022-10-04 12:50:00,44.66,44.71,44.57,44.68,37105.0,43.1589,43.2072,43.072,43.1783,37105.0
2022-10-04 13:00:00,44.68,44.71,44.45,44.48,39032.0,43.1783,43.2072,42.956,42.985,39032.0
2022-10-04 13:10:00,44.5,44.55,44.11,44.14,43802.0,43.0043,43.0526,42.6274,42.6564,43802.0
2022-10-04 13:20:00,44.13,44.44,44.06,44.39,57777.0,42.6467,42.9463,42.5791,42.898,57777.0
2022-10-04 13:30:00,44.43,44.51,44.28,44.33,34884.0,42.9367,43.014,42.7917,42.84,34884.0
2022-10-04 13:40:00,44.32,44.54,44.29,44.46,45378.0,42.8304,43.043,42.8014,42.9656,45378.0
2022-10-04 13:50:00,44.47,44.76,44.44,44.64,62225.0,42.9753,43.2556,42.9463,43.1396,62225.0
2022-10-04 14:00:00,44.65,44.76,44.63,44.69,27344.0,43.1493,43.2556,43.1299,43.1879,27344.0
2022-10-04 14:10:00,44.67,44.73,44.52,44.52,25661.0,43.1686,43.2266,43.0236,43.0236,25661.0
2022-10-04 14:20:00,44.53,44.67,44.41,44.41,26485.0,43.0333,43.1686,42.9173,42.9173,26485.0
2022-10-04 14:30:00,44.41,44.64,44.4,44.51,20170.0,42.9173,43.1396,42.9077,43.014,20170.0
2022-10-04 14:40:00,44.5,44.88,44.5,44.86,36478.0,43.0043,43.3715,43.0043,43.3522,36478.0
2022-10-04 14:50:00,44.88,45.04,44.88,44.92,52999.0,43.3715,43.5262,43.3715,43.4102,52999.0
2022-10-04 15:00:00,44.94,44.96,44.66,44.69,111411.0,43.4295,43.4488,43.1589,43.1879,111411.0
2022-10-04 15:10:00,44.58,44.68,44.4,44.53,46975.0,43.0816,43.1783,42.9077,43.0333,46975.0
2022-10-04 15:20:00,44.54,44.81,44.45,44.71,53899.0,43.043,43.3039,42.956,43.2072,53899.0
2022-10-04 15:30:00,44.69,44.99,44.56,44.92,154723.0,43.1879,43.4778,43.0623,43.4102,154723.0
2022-10-04 15:40:00,44.91,44.93,44.78,44.86,72705.0,43.4005,43.4199,43.2749,43.3522,72705.0
2022-10-04 15:50:00,44.92,45.19,44.88,45.19,187408.0,43.4102,43.6711,43.3715,43.6711,187408.0
2022-10-05 09:30:00,43.6,44.34,43.6,43.87,158817.0,42.1346,42.8497,42.1346,42.3955,158817.0
2022-10-05 09:40:00,43.89,44.33,43.8,44.15,82602.0,42.4148,42.84,42.3278,42.6661,82602.0
2022-10-05 09:50:00,44.16,44.31,44.07,44.19,65939.0,42.6757,42.8207,42.5888,42.7047,65939.0
2022-10-05 10:00:00,44.18,44.2,43.54,43.55,121590.0,42.6951,42.7144,42.0766,42.0862,121590.0
2022-10-05 10:10:00,43.56,43.76,43.41,43.45,80870.0,42.0959,42.2892,41.9509,41.9896,80870.0
2022-10-05 10:20:00,43.46,43.69,43.39,43.48,40472.0,41.9993,42.2215,41.9316,42.0186,40472.0
2022-10-05 10:30:00,43.45,43.57,43.23,43.53,58309.0,41.9896,42.1056,41.777,42.0669,58309.0
2022-10-05 10:40:00,43.47,43.68,43.44,43.46,27508.0,42.0089,42.2119,41.9799,41.9993,27508.0
2022-10-05 10:50:00,43.47,43.51,43.24,43.32,34334.0,42.0089,42.0476,41.7867,41.864,34334.0
2022-10-05 11:00:00,43.26,43.58,43.26,43.4,30663.0,41.806,42.1152,41.806,41.9413,30663.0
2022-10-05 11:10:00,43.4,43.74,43.31,43.73,34721.0,41.9413,42.2698,41.8543,42.2602,34721.0
2022-10-05 11:20:00,43.72,43.8,43.6,43.69,43030.0,42.2505,42.3278,42.1346,42.2215,43030.0
2022-10-05 11:30:00,43.68,44.02,43.63,43.96,38291.0,42.2119,42.5404,42.1635,42.4825,38291.0
2022-10-05 11:40:00,43.98,43.99,43.71,43.72,25504.0,42.5018,42.5114,42.2409,42.2505,25504.0
2022-10-05 11:50:00,43.75,43.9,43.71,43.82,55123.0,42.2795,42.4245,42.2409,42.3472,55123.0
2022-10-05 12:00:00,43.79,44.13,43.57,44.08,71699.0,42.3182,42.6467,42.1056,42.5984,71699.0
2022-10-05 12:10:00,44.11,44.53,44.1,44.47,63334.0,42.6274,43.0333,42.6177,42.9753,63334.0
2022-10-05 12:20:00,44.42,44.43,44.28,44.32,29440.0,42.927,42.9367,42.7917,42.8304,29440.0
2022-10-05 12:30:00,44.29,44.36,44.24,44.36,12321.0,42.8014,42.869,42.753,42.869,12321.0
2022-10-05 12:40:00,44.36,44.78,44.26,44.78,44477.0,42.869,43.2749,42.7724,43.2749,44477.0
2022-10-05 12:50:00,44.82,44.82,44.55,44.57,50351.0,43.3135,43.3135,43.0526,43.072,50351.0
2022-10-05 13:00:00,44.55,44.91,44.53,44.76,54590.0,43.0526,43.4005,43.0333,43.2556,54590.0
2022-10-05 13:10:00,44.78,45.09,44.77,45.09,37642.0,43.2749,43.5745,43.2652,43.5745,37642.0
2022-10-05 13:20:00,45.12,45.31,44.95,45.0,77957.0,43.6035,43.7871,43.4392,43.4875,77957.0
2022-10-05 13:30:00,44.98,45.0,44.79,44.93,23720.0,43.4682,43.4875,43.2846,43.4199,23720.0
2022-10-05 13:40:00,44.92,45.02,44.77,44.97,33882.0,43.4102,43.5068,43.2652,43.4585,33882.0
2022-10-05 13:50:00,44.98,44.98,44.64,44.67,32258.0,43.4682,43.4682,43.1396,43.1686,32258.0
2022-10-05 14:00:00,44.66,44.9,44.63,44.79,21588.0,43.1589,43.3909,43.1299,43.2846,21588.0
2022-10-05 14:10:00,44.79,45.14,44.79,45.1,57340.0,43.2846,43.6228,43.2846,43.5841,57340.0
2022-10-05 14:20:00,45.09,45.12,44.89,45.07,36388.0,43.5745,43.6035,43.3812,43.5551,36388.0
2022-10-05 14:30:00,45.06,45.11,44.86,45.04,55112.0,43.5455,43.5938,43.3522,43.5262,55112.0
2022-10-05 14:40:00,45.03,45.19,44.99,45.06,58010.0,43.5165,43.6711,43.4778,43.5455,58010.0
2022-10-05 14:50:00,45.08,45.25,45.01,45.22,86134.0,43.5648,43.7291,43.4972,43.7001,86134.0
2022-10-05 15:00:00,45.25,45.51,45.25,45.39,120034.0,43.7291,43.9804,43.7291,43.8644,120034.0
2022-10-05 15:10:00,45.38,45.78,45.33,45.69,92218.0,43.8547,44.2413,43.8064,44.1543,92218.0
2022-10-05 15:20:00,45.68,45.72,45.48,45.49,110830.0,44.1446,44.1833,43.9514,43.961,110830.0
2022-10-05 15:30:00,45.5,45.61,45.41,45.42,154252.0,43.9707,44.077,43.8837,43.8934,154252.0
2022-10-05 15:40:00,45.4,45.51,45.27,45.3,68405.0,43.8741,43.9804,43.7484,43.7774,68405.0
2022-10-05 15:50:00,45.26,45.28,44.79,45.0,127047.0,43.7388,43.7581,43.2846,43.4875,127047.0
2022-10-06 09:30:00,44.38,44.82,44.23,44.77,148798.0,42.8883,43.3135,42.7434,43.2652,148798.0
2022-10-06 09:40:00,44.82,45.21,44.62,44.69,213863.0,43.3135,43.6904,43.1203,43.1879,213863.0
2022-10-06 09:50:00,44.67,45.08,44.38,44.42,138155.0,43.1686,43.5648,42.8883,42.927,138155.0
2022-10-06 10:00:00,44.43,44.43,43.89,44.05,151397.0,42.9367,42.9367,42.4148,42.5694,151397.0
2022-10-06 10:10:00,44.04,44.15,43.72,43.89,133532.0,42.5598,42.6661,42.2505,42.4148,133532.0
2022-10-06 10:20:00,43.98,44.11,43.74,43.77,110945.0,42.5018,42.6274,42.2698,42.2988,110945.0
2022-10-06 10:30:00,43.77,44.02,43.67,43.95,85878.0,42.2988,42.5404,42.2022,42.4728,85878.0
2022-10-06 10:40:00,43.94,44.41,43.94,44.38,105199.0,42.4631,42.9173,42.4631,42.8883,105199.0
2022-10-06 10:50:00,44.37,44.58,44.27,44.57,94426.0,42.8787,43.0816,42.782,43.072,94426.0
2022-10-06 11:00:00,44.6,44.6,44.16,44.27,78236.0,43.1009,43.1009,42.6757,42.782,78236.0
2022-10-06 11:10:00,44.29,44.6,44.13,44.57,69467.0,42.8014,43.1009,42.6467,43.072,69467.0
2022-10-06 11:20:00,44.57,44.7,44.48,44.59,66702.0,43.072,43.1976,42.985,43.0913,66702.0
2022-10-06 11:30:00,44.57,44.57,44.28,44.29,46819.0,43.072,43.072,42.7917,42.8014,46819.0
2022-10-06 11:40:00,44.28,44.57,44.23,44.49,45804.0,42.7917,43.072,42.7434,42.9946,45804.0
2022-10-06 11:50:00,44.45,44.72,43.97,44.01,122286.0,42.956,43.2169,42.4921,42.5308,122286.0
2022-10-06 12:00:00,44.02,44.08,43.87,43.9,39520.0,42.5404,42.5984,42.3955,42.4245,39520.0
2022-10-06 12:10:00,43.95,43.98,43.77,43.9,53941.0,42.4728,42.5018,42.2988,42.4245,53941.0
2022-10-06 12:20:00,43.94,44.25,43.92,44.2,57441.0,42.4631,42.7627,42.4438,42.7144,57441.0
2022-10-06 12:30:00,44.21,44.29,44.06,44.26,41890.0,42.7241,42.8014,42.5791,42.7724,41890.0
2022-10-06 12:40:00,44.24,44.49,44.2,44.4,76682.0,42.753,42.9946,42.7144,42.9077,76682.0
2022-10-06 12:50:00,44.39,44.39,44.16,44.19,90643.0,42.898,42.898,42.6757,42.7047,90643.0
2022-10-06 13:00:00,44.19,44.28,43.93,43.96,36742.0,42.7047,42.7917,42.4535,42.4825,36742.0
2022-10-06 13:10:00,43.94,44.3,43.92,44.2,46483.0,42.4631,42.811,42.4438,42.7144,46483.0
2022-10-06 13:20:00,44.19,44.32,44.12,44.28,52682.0,42.7047,42.8304,42.6371,42.7917,52682.0
2022-10-06 13:30:00,44.27,44.27,43.9,43.92,59183.0,42.782,42.782,42.4245,42.4438,59183.0
2022-10-06 13:40:00,43.92,44.06,43.92,44.06,34387.0,42.4438,42.5791,42.4438,42.5791,34387.0
2022-10-06 13:50:00,44.06,44.08,43.93,44.02,31482.0,42.5791,42.5984,42.4535,42.5404,31482.0
2022-10-06 14:00:00,44.02,44.02,43.7,43.74,62128.0,42.5404,42.5404,42.2312,42.2698,62128.0
2022-10-06 14:10:00,43.75,43.8,43.56,43.6,63518.0,42.2795,42.3278,42.0959,42.1346,63518.0
2022-10-06 14:20:00,43.59,43.79,43.59,43.69,47314.0,42.1249,42.3182,42.1249,42.2215,47314.0
2022-10-06 14:30:00,43.68,43.85,43.57,43.63,65232.0,42.2119,42.3762,42.1056,42.1635,65232.0
2022-10-06 14:40:00,43.66,43.73,43.29,43.3,57482.0,42.1925,42.2602,41.835,41.8446,57482.0
2022-10-06 14:50:00,43.29,43.48,43.13,43.33,93605.0,41.835,42.0186,41.6804,41.8736,93605.0
2022-10-06 15:00:00,43.31,43.36,43.12,43.3,65638.0,41.8543,41.9026,41.6707,41.8446,65638.0
2022-10-06 15:10:00,43.3,43.45,43.1,43.34,77153.0,41.8446,41.9896,41.6514,41.8833,77153.0
2022-10-06 15:20:00,43.31,43.72,43.3,43.72,89025.0,41.8543,42.2505,41.8446,42.2505,89025.0
2022-10-06 15:30:00,43.73,43.76,43.48,43.53,41914.0,42.2602,42.2892,42.0186,42.0669,41914.0
2022-10-06 15:40:00,43.51,43.69,43.4,43.52,38107.0,42.0476,42.2215,41.9413,42.0572,38107.0
2022-10-06 15:50:00,43.5,43.72,43.28,43.42,192047.0,42.0379,42.2505,41.8253,41.9606,192047.0
2022-10-07 09:30:00,42.28,42.34,41.87,42.08,226256.0,40.8589,40.9169,40.4627,40.6656,226256.0
2022-10-07 09:40:00,42.07,42.26,41.51,41.53,137077.0,40.656,40.8396,40.1148,40.1341,137077.0
2022-10-07 09:50:00,41.5,41.68,41.28,41.32,171687.0,40.1051,40.2791,39.8925,39.9312,171687.0
2022-10-07 10:00:00,41.31,41.42,41.08,41.23,154572.0,39.9215,40.0278,39.6993,39.8442,154572.0
2022-10-07 10:10:00,41.22,41.51,41.21,41.47,108561.0,39.8345,40.1148,39.8249,40.0761,108561.0
2022-10-07 10:20:00,41.49,41.69,41.42,41.5,84832.0,40.0955,40.2888,40.0278,40.1051,84832.0
2022-10-07 10:30:00,41.52,41.56,41.35,41.4,56141.0,40.1245,40.1631,39.9602,40.0085,56141.0
2022-10-07 10:40:00,41.42,41.85,41.42,41.72,97355.0,40.0278,40.4434,40.0278,40.3177,97355.0
2022-10-07 10:50:00,41.72,41.78,41.49,41.6,71673.0,40.3177,40.3757,40.0955,40.2018,71673.0
2022-10-07 11:00:00,41.62,41.78,41.44,41.51,56045.0,40.2211,40.3757,40.0472,40.1148,56045.0
2022-10-07 11:10:00,41.57,41.6,41.29,41.29,56302.0,40.1728,40.2018,39.9022,39.9022,56302.0
2022-10-07 11:20:00,41.27,41.45,41.23,41.42,49896.0,39.8829,40.0568,39.8442,40.0278,49896.0
2022-10-07 11:30:00,41.45,41.5,41.28,41.4,42584.0,40.0568,40.1051,39.8925,40.0085,42584.0
2022-10-07 11:40:00,41.38,41.47,41.19,41.21,63483.0,39.9892,40.0761,39.8056,39.8249,63483.0
2022-10-07 11:50:00,41.17,41.37,41.17,41.32,54567.0,39.7862,39.9795,39.7862,39.9312,54567.0
2022-10-07 12:00:00,41.3,41.45,41.18,41.4,34617.0,39.9119,40.0568,39.7959,40.0085,34617.0
2022-10-07 12:10:00,41.42,41.52,41.29,41.29,23107.0,40.0278,40.1245,39.9022,39.9022,23107.0
2022-10-07 12:20:00,41.31,41.31,41.0,41.04,65330.0,39.9215,39.9215,39.6219,39.6606,65330.0
2022-10-07 12:30:00,41.03,41.07,40.93,41.03,59039.0,39.6509,39.6896,39.5543,39.6509,59039.0
2022-10-07 12:40:00,40.97,40.97,40.83,40.86,35479.0,39.593,39.593,39.4577,39.4866,35479.0
2022-10-07 12:50:00,40.84,40.91,40.79,40.9,42354.0,39.4673,39.535,39.419,39.5253,42354.0
2022-10-07 13:00:00,40.89,40.89,40.72,40.76,55342.0,39.5156,39.5156,39.3514,39.39,55342.0
2022-10-07 13:10:00,40.76,41.02,40.74,41.0,60924.0,39.39,39.6413,39.3707,39.6219,60924.0
2022-10-07 13:20:00,40.96,41.03,40.88,40.95,32235.0,39.5833,39.6509,39.506,39.5736,32235.0
2022-10-07 13:30:00,40.93,40.96,40.86,40.89,25534.0,39.5543,39.5833,39.4866,39.5156,25534.0
2022-10-07 13:40:00,40.9,41.07,40.88,40.91,25389.0,39.5253,39.6896,39.506,39.535,25389.0
2022-10-07 13:50:00,40.89,40.96,40.74,40.8,28137.0,39.5156,39.5833,39.3707,39.4287,28137.0
2022-10-07 14:00:00,40.79,40.9,40.75,40.83,27174.0,39.419,39.5253,39.3803,39.4577,27174.0
2022-10-07 14:10:00,40.78,40.9,40.66,40.75,36210.0,39.4093,39.5253,39.2934,39.3803,36210.0
2022-10-07 14:20:00,40.73,40.74,40.48,40.52,40307.0,39.361,39.3707,39.1194,39.1581,40307.0
2022-10-07 14:30:00,40.5,40.57,40.38,40.5,33010.0,39.1387,39.2064,39.0228,39.1387,33010.0
2022-10-07 14:40:00,40.51,40.57,40.32,40.43,41667.0,39.1484,39.2064,38.9648,39.0711,41667.0
2022-10-07 14:50:00,40.45,40.54,40.4,40.48,70800.0,39.0904,39.1774,39.0421,39.1194,70800.0
2022-10-07 15:00:00,40.52,40.73,40.51,40.51,60239.0,39.1581,39.361,39.1484,39.1484,60239.0
2022-10-07 15:10:00,40.51,40.61,40.29,40.31,36667.0,39.1484,39.2451,38.9358,38.9551,36667.0
2022-10-07 15:20:00,40.32,40.38,40.08,40.17,70981.0,38.9648,39.0228,38.7329,38.8198,70981.0
2022-10-07 15:30:00,40.15,40.38,39.98,40.37,132847.0,38.8005,39.0228,38.6362,39.0131,132847.0
2022-10-07 15:40:00,40.38,40.64,40.33,40.43,142834.0,39.0228,39.274,38.9745,39.0711,142834.0
2022-10-07 15:50:00,40.44,40.8,40.44,40.65,247243.0,39.0808,39.4287,39.0808,39.2837,247243.0
2022-10-10 09:30:00,41.21,41.45,41.06,41.11,171454.0,39.8249,40.0568,39.6799,39.7282,171454.0
2022-10-10 09:40:00,41.14,41.36,40.98,41.17,103528.0,39.7572,39.9698,39.6026,39.7862,103528.0
2022-10-10 09:50:00,41.2,41.26,40.71,40.72,109472.0,39.8152,39.8732,39.3417,39.3514,109472.0
2022-10-10 10:00:00,40.72,40.84,40.57,40.6,101222.0,39.3514,39.4673,39.2064,39.2354,101222.0
2022-10-10 10:10:00,40.59,40.82,40.59,40.75,74518.0,39.2257,39.448,39.2257,39.3803,74518.0
2022-10-10 10:20:00,40.79,41.14,40.75,41.02,62127.0,39.419,39.7572,39.3803,39.6413,62127.0
2022-10-10 10:30:00,41.01,41.16,40.31,40.32,127873.0,39.6316,39.7766,38.9551,38.9648,127873.0
2022-10-10 10:40:00,40.32,40.43,40.27,40.36,34993.0,38.9648,39.0711,38.9165,39.0035,34993.0
2022-10-10 10:50:00,40.33,40.41,40.2,40.39,49415.0,38.9745,39.0518,38.8488,39.0324,49415.0
2022-10-10 11:00:00,40.35,40.36,40.07,40.18,42782.0,38.9938,39.0035,38.7232,38.8295,42782.0
2022-10-10 11:10:00,40.18,40.35,40.15,40.18,27675.0,38.8295,38.9938,38.8005,38.8295,27675.0
2022-10-10 11:20:00,40.16,40.51,40.16,40.3,48381.0,38.8102,39.1484,38.8102,38.9455,48381.0
2022-10-10 11:30:00,40.28,40.32,40.18,40.18,27788.0,38.9261,38.9648,38.8295,38.8295,27788.0
2022-10-10 11:40:00,40.19,40.4,40.11,40.39,39519.0,38.8392,39.0421,38.7619,39.0324,39519.0
2022-10-10 11:50:00,40.38,40.6,40.35,40.42,59689.0,39.0228,39.2354,38.9938,39.0614,59689.0
2022-10-10 12:00:00,40.41,40.51,40.31,40.34,16970.0,39.0518,39.1484,38.9551,38.9841,16970.0
2022-10-10 12:10:00,40.32,40.37,40.24,40.24,20086.0,38.9648,39.0131,38.8875,38.8875,20086.0
2022-10-10 12:20:00,40.22,40.22,39.9,39.95,52472.0,38.8682,38.8682,38.5589,38.6072,52472.0
2022-10-10 12:30:00,39.96,40.03,39.84,39.97,41923.0,38.6169,38.6845,38.5009,38.6266,41923.0
2022-10-10 12:40:00,39.97,40.0,39.87,39.87,33081.0,38.6266,38.6556,38.5299,38.5299,33081.0
2022-10-10 12:50:00,39.86,39.86,39.62,39.64,73751.0,38.5203,38.5203,38.2883,38.3077,73751.0
2022-10-10 13:00:00,39.64,39.65,39.5,39.57,39694.0,38.3077,38.3173,38.1724,38.24,39694.0
2022-10-10 13:10:00,39.56,39.86,39.46,39.74,97790.0,38.2303,38.5203,38.1337,38.4043,97790.0
2022-10-10 13:20:00,39.73,39.86,39.73,39.84,47462.0,38.3946,38.5203,38.3946,38.5009,47462.0
2022-10-10 13:30:00,39.82,40.11,39.81,40.09,110259.0,38.4816,38.7619,38.4719,38.7425,110259.0
2022-10-10 13:40:00,40.11,40.76,40.06,40.68,73349.0,38.7619,39.39,38.7135,39.3127,73349.0
2022-10-10 13:50:00,40.65,40.87,40.61,40.63,90065.0,39.2837,39.4963,39.2451,39.2644,90065.0
2022-10-10 14:00:00,40.66,40.67,40.43,40.48,49081.0,39.2934,39.303,39.0711,39.1194,49081.0
2022-10-10 14:10:00,40.48,40.52,40.31,40.33,37790.0,39.1194,39.1581,38.9551,38.9745,37790.0
2022-10-10 14:20:00,40.35,40.46,40.21,40.4,28111.0,38.9938,39.1001,38.8585,39.0421,28111.0
2022-10-10 14:30:00,40.38,40.73,40.36,40.73,53045.0,39.0228,39.361,39.0035,39.361,53045.0
2022-10-10 14:40:00,40.72,40.76,40.42,40.45,69484.0,39.3514,39.39,39.0614,39.0904,69484.0
2022-10-10 14:50:00,40.48,40.58,40.36,40.48,38137.0,39.1194,39.2161,39.0035,39.1194,38137.0
2022-10-10 15:00:00,40.45,40.55,40.28,40.46,34783.0,39.0904,39.1871,38.9261,39.1001,34783.0
2022-10-10 15:10:00,40.44,40.81,40.4,40.78,41090.0,39.0808,39.4383,39.0421,39.4093,41090.0
2022-10-10 15:20:00,40.8,40.88,40.46,40.51,66552.0,39.4287,39.506,39.1001,39.1484,66552.0
2022-10-10 15:30:00,40.49,40.8,40.47,40.68,54029.0,39.1291,39.4287,39.1098,39.3127,54029.0
2022-10-10 15:40:00,40.69,40.76,40.49,40.65,75198.0,39.3224,39.39,39.1291,39.2837,75198.0
2022-10-10 15:50:00,40.63,40.75,40.24,40.24,148488.0,39.2644,39.3803,38.8875,38.8875,148488.0
2022-10-11 09:30:00,39.89,40.13,39.72,39.89,111635.0,38.5493,38.7812,38.385,38.5493,111635.0
2022-10-11 09:40:00,39.89,40.2,39.78,39.93,118985.0,38.5493,38.8488,38.4429,38.5879,118985.0
2022-10-11 09:50:00,39.98,40.07,39.83,39.92,60314.0,38.6362,38.7232,38.4913,38.5782,60314.0
2022-10-11 10:00:00,39.93,39.93,39.7,39.8,67848.0,38.5879,38.5879,38.3656,38.4623,67848.0
2022-10-11 10:10:00,39.8,40.22,39.76,40.07,55618.0,38.4623,38.8682,38.4236,38.7232,55618.0
2022-10-11 10:20:00,40.05,40.12,39.89,40.1,83133.0,38.7039,38.7715,38.5493,38.7522,83133.0
2022-10-11 10:30:00,40.05,40.38,39.94,40.33,61136.0,38.7039,39.0228,38.5976,38.9745,61136.0
2022-10-11 10:40:00,40.36,40.59,40.33,40.44,59352.0,39.0035,39.2257,38.9745,39.0808,59352.0
2022-10-11 10:50:00,40.49,40.67,40.36,40.38,47781.0,39.1291,39.303,39.0035,39.0228,47781.0
2022-10-11 11:00:00,40.37,40.96,40.37,40.7,104573.0,39.0131,39.5833,39.0131,39.332,104573.0
2022-10-11 11:10:00,40.72,40.98,40.67,40.87,47062.0,39.3514,39.6026,39.303,39.4963,47062.0
2022-10-11 11:20:00,40.9,40.97,40.72,40.9,60976.0,39.5253,39.593,39.3514,39.5253,60976.0
2022-10-11 11:30:00,40.93,41.11,40.88,41.0,65676.0,39.5543,39.7282,39.506,39.6219,65676.0
2022-10-11 11:40:00,41.0,41.54,40.97,41.46,143861.0,39.6219,40.1438,39.593,40.0665,143861.0
2022-10-11 11:50:00,41.49,41.5,41.22,41.3,61385.0,40.0955,40.1051,39.8345,39.9119,61385.0
2022-10-11 12:00:00,41.32,41.32,40.93,41.02,71721.0,39.9312,39.9312,39.5543,39.6413,71721.0
2022-10-11 12:10:00,41.06,41.4,41.0,41.39,73832.0,39.6799,40.0085,39.6219,39.9988,73832.0
2022-10-11 12:20:00,41.39,41.56,41.36,41.48,70479.0,39.9988,40.1631,39.9698,40.0858,70479.0
2022-10-11 12:30:00,41.5,41.66,41.49,41.62,54259.0,40.1051,40.2598,40.0955,40.2211,54259.0
2022-10-11 12:40:00,41.64,41.94,41.62,41.87,62081.0,40.2404,40.5303,40.2211,40.4627,62081.0
2022-10-11 12:50:00,41.88,41.88,41.65,41.69,78345.0,40.4724,40.4724,40.2501,40.2888,78345.0
2022-10-11 13:00:00,41.73,41.76,41.58,41.74,29210.0,40.3274,40.3564,40.1824,40.3371,29210.0
2022-10-11 13:10:00,41.73,41.76,41.49,41.65,49281.0,40.3274,40.3564,40.0955,40.2501,49281.0
2022-10-11 13:20:00,41.61,41.78,41.45,41.55,106809.0,40.2114,40.3757,40.0568,40.1535,106809.0
2022-10-11 13:30:00,41.58,41.67,41.4,41.62,101494.0,40.1824,40.2694,40.0085,40.2211,101494.0
2022-10-11 13:40:00,41.62,41.81,41.59,41.66,34756.0,40.2211,40.4047,40.1921,40.2598,34756.0
2022-10-11 13:50:00,41.58,41.81,41.57,41.72,40944.0,40.1824,40.4047,40.1728,40.3177,40944.0
2022-10-11 14:00:00,41.77,41.78,41.45,41.52,33187.0,40.3661,40.3757,40.0568,40.1245,33187.0
2022-10-11 14:10:00,41.49,41.51,41.32,41.32,73049.0,40.0955,40.1148,39.9312,39.9312,73049.0
2022-10-11 14:20:00,41.3,41.55,41.3,41.49,92144.0,39.9119,40.1535,39.9119,40.0955,92144.0
2022-10-11 14:30:00,41.5,41.71,41.48,41.54,65430.0,40.1051,40.3081,40.0858,40.1438,65430.0
2022-10-11 14:40:00,41.59,41.64,40.78,40.89,146411.0,40.1921,40.2404,39.4093,39.5156,146411.0
2022-10-11 14:50:00,40.87,40.92,40.27,40.3,134586.0,39.4963,39.5446,38.9165,38.9455,134586.0
2022-10-11 15:00:00,40.28,40.36,40.05,40.12,124249.0,38.9261,39.0035,38.7039,38.7715,124249.0
2022-10-11 15:10:00,40.1,40.22,39.82,40.14,151302.0,38.7522,38.8682,38.4816,38.7908,151302.0
2022-10-11 15:20:00,40.16,40.34,40.02,40.24,123542.0,38.8102,38.9841,38.6749,38.8875,123542.0
2022-10-11 15:30:00,40.24,40.52,40.05,40.51,81852.0,38.8875,39.1581,38.7039,39.1484,81852.0
2022-10-11 15:40:00,40.5,40.56,40.27,40.52,61386.0,39.1387,39.1967,38.9165,39.1581,61386.0
2022-10-11 15:50:00,40.53,40.53,40.17,40.34,128561.0,39.1677,39.1677,38.8198,38.9841,128561.0
2022-10-12 09:30:00,40.42,40.76,39.96,40.62,146068.0,39.0614,39.39,38.6169,39.2547,146068.0
2022-10-12 09:40:00,40.58,41.02,40.48,40.62,142609.0,39.2161,39.6413,39.1194,39.2547,142609.0
2022-10-12 09:50:00,40.64,41.02,40.56,40.91,110060.0,39.274,39.6413,39.1967,39.535,110060.0
2022-10-12 10:00:00,40.93,41.1,40.66,40.8,232509.0,39.5543,39.7186,39.2934,39.4287,232509.0
2022-10-12 10:10:00,40.81,40.96,40.71,40.91,50325.0,39.4383,39.5833,39.3417,39.535,50325.0
2022-10-12 10:20:00,40.9,41.06,40.52,40.98,71869.0,39.5253,39.6799,39.1581,39.6026,71869.0
2022-10-12 10:30:00,40.93,41.22,40.86,40.87,61915.0,39.5543,39.8345,39.4866,39.4963,61915.0
2022-10-12 10:40:00,40.85,40.86,40.58,40.75,48623.0,39.477,39.4866,39.2161,39.3803,48623.0
2022-10-12 10:50:00,40.75,40.96,40.71,40.82,49765.0,39.3803,39.5833,39.3417,39.448,49765.0
2022-10-12 11:00:00,40.82,41.08,40.8,41.04,99252.0,39.448,39.6993,39.4287,39.6606,99252.0
2022-10-12 11:10:00,41.04,41.16,41.02,41.09,111439.0,39.6606,39.7766,39.6413,39.7089,111439.0
2022-10-12 11:20:00,41.08,41.13,40.89,40.97,63400.0,39.6993,39.7476,39.5156,39.593,63400.0
2022-10-12 11:30:00,40.98,41.03,40.79,40.84,78513.0,39.6026,39.6509,39.419,39.4673,78513.0
2022-10-12 11:40:00,40.86,41.16,40.83,40.93,131459.0,39.4866,39.7766,39.4577,39.5543,131459.0
2022-10-12 11:50:00,40.95,41.11,40.92,41.05,21508.0,39.5736,39.7282,39.5446,39.6703,21508.0
2022-10-12 12:00:00,41.08,41.28,40.96,41.0,40900.0,39.6993,39.8925,39.5833,39.6219,40900.0
2022-10-12 12:10:00,40.97,41.01,40.79,40.99,52379.0,39.593,39.6316,39.419,39.6123,52379.0
2022-10-12 12:20:00,40.97,41.05,40.79,40.84,15323.0,39.593,39.6703,39.419,39.4673,15323.0
2022-10-12 12:30:00,40.83,40.86,40.62,40.65,42442.0,39.4577,39.4866,39.2547,39.2837,42442.0
2022-10-12 12:40:00,40.65,40.77,40.6,40.75,30022.0,39.2837,39.3997,39.2354,39.3803,30022.0
2022-10-12 12:50:00,40.75,40.93,40.75,40.89,20245.0,39.3803,39.5543,39.3803,39.5156,20245.0
2022-10-12 13:00:00,40.9,40.93,40.78,40.86,14995.0,39.5253,39.5543,39.4093,39.4866,14995.0
2022-10-12 13:10:00,40.83,40.88,40.7,40.7,14816.0,39.4577,39.506,39.332,39.332,14816.0
2022-10-12 13:20:00,40.69,40.76,40.65,40.74,20943.0,39.3224,39.39,39.2837,39.3707,20943.0
2022-10-12 13:30:00,40.75,40.75,40.45,40.54,94310.0,39.3803,39.3803,39.0904,39.1774,94310.0
2022-10-12 13:40:00,40.57,40.64,40.48,40.64,31403.0,39.2064,39.274,39.1194,39.274,31403.0
2022-10-12 13:50:00,40.6,40.61,40.48,40.58,12435.0,39.2354,39.2451,39.1194,39.2161,12435.0
2022-10-12 14:00:00,40.59,40.92,40.44,40.78,202524.0,39.2257,39.5446,39.0808,39.4093,202524.0
2022-10-12 14:10:00,40.75,41.04,40.64,40.9,105921.0,39.3803,39.6606,39.274,39.5253,105921.0
2022-10-12 14:20:00,40.91,41.08,40.69,41.08,49634.0,39.535,39.6993,39.3224,39.6993,49634.0
2022-10-12 14:30:00,41.07,41.14,40.89,40.96,38360.0,39.6896,39.7572,39.5156,39.5833,38360.0
2022-10-12 14:40:00,40.98,41.04,40.74,40.77,27411.0,39.6026,39.6606,39.3707,39.3997,27411.0
2022-10-12 14:50:00,40.73,40.79,40.58,40.65,66441.0,39.361,39.419,39.2161,39.2837,66441.0
2022-10-12 15:00:00,40.65,40.69,40.51,40.62,78409.0,39.2837,39.3224,39.1484,39.2547,78409.0
2022-10-12 15:10:00,40.66,40.73,40.51,40.72,76216.0,39.2934,39.361,39.1484,39.3514,76216.0
2022-10-12 15:20:00,40.73,40.77,40.59,40.59,56616.0,39.361,39.3997,39.2257,39.2257,56616.0
2022-10-12 15:30:00,40.56,40.82,40.56,40.7,37245.0,39.1967,39.448,39.1967,39.332,37245.0
2022-10-12 15:40:00,40.72,40.75,40.58,40.59,49455.0,39.3514,39.3803,39.2161,39.2257,49455.0
2022-10-12 15:50:00,40.57,40.62,40.27,40.3,151838.0,39.2064,39.2547,38.9165,38.9455,151838.0
2022-10-13 09:30:00,38.19,38.55,37.98,38.22,251294.0,36.9064,37.2543,36.7034,36.9354,251294.0
2022-10-13 09:40:00,38.24,38.74,38.1,38.74,203038.0,36.9547,37.4379,36.8194,37.4379,203038.0
2022-10-13 09:50:00,38.7,39.31,38.66,39.17,231739.0,37.3992,37.9887,37.3606,37.8535,231739.0
2022-10-13 10:00:00,39.17,39.7,39.01,39.46,264668.0,37.8535,38.3656,37.6988,38.1337,264668.0
2022-10-13 10:10:00,39.44,39.75,39.25,39.45,182860.0,38.1144,38.414,37.9308,38.124,182860.0
2022-10-13 10:20:00,39.46,39.58,39.17,39.31,153763.0,38.1337,38.2497,37.8535,37.9887,153763.0
2022-10-13 10:30:00,39.24,39.66,39.2,39.63,135270.0,37.9211,38.327,37.8824,38.298,135270.0
2022-10-13 10:40:00,39.63,40.03,39.54,39.96,120433.0,38.298,38.6845,38.211,38.6169,120433.0
2022-10-13 10:50:00,39.95,40.16,39.7,39.85,125881.0,38.6072,38.8102,38.3656,38.5106,125881.0
2022-10-13 11:00:00,39.87,40.77,39.81,40.68,290539.0,38.5299,39.3997,38.4719,39.3127,290539.0
2022-10-13 11:10:00,40.67,41.73,40.51,41.32,455189.0,39.303,40.3274,39.1484,39.9312,455189.0
2022-10-13 11:20:00,41.33,42.44,41.32,41.77,541635.0,39.9409,41.0135,39.9312,40.3661,541635.0
2022-10-13 11:30:00,41.82,43.11,41.68,42.78,353671.0,40.4144,41.661,40.2791,41.3421,353671.0
2022-10-13 11:40:00,42.81,43.24,42.24,42.32,343881.0,41.3711,41.7867,40.8203,40.8976,343881.0
2022-10-13 11:50:00,42.29,42.61,42.13,42.55,167854.0,40.8686,41.1778,40.714,41.1198,167854.0
2022-10-13 12:00:00,42.62,42.89,42.53,42.65,139984.0,41.1875,41.4484,41.1005,41.2165,139984.0
2022-10-13 12:10:00,42.65,42.72,42.26,42.3,93996.0,41.2165,41.2841,40.8396,40.8782,93996.0
2022-10-13 12:20:00,42.3,42.61,42.21,42.39,96530.0,40.8782,41.1778,40.7913,40.9652,96530.0
2022-10-13 12:30:00,42.4,42.62,42.33,42.51,58659.0,40.9749,41.1875,40.9072,41.0812,58659.0
2022-10-13 12:40:00,42.52,43.07,42.52,43.05,120677.0,41.0909,41.6224,41.0909,41.603,120677.0
2022-10-13 12:50:00,43.06,43.14,42.79,42.91,145740.0,41.6127,41.69,41.3518,41.4677,145740.0
2022-10-13 13:00:00,42.91,43.1,42.85,42.93,113190.0,41.4677,41.6514,41.4098,41.4871,113190.0
2022-10-13 13:10:00,42.93,43.16,42.87,43.11,134863.0,41.4871,41.7093,41.4291,41.661,134863.0
2022-10-13 13:20:00,43.11,43.68,43.1,43.54,252253.0,41.661,42.2119,41.6514,42.0766,252253.0
2022-10-13 13:30:00,43.6,43.86,43.55,43.67,240432.0,42.1346,42.3858,42.0862,42.2022,240432.0
2022-10-13 13:40:00,43.7,43.71,43.46,43.63,177946.0,42.2312,42.2409,41.9993,42.1635,177946.0
2022-10-13 13:50:00,43.64,43.73,43.54,43.65,77090.0,42.1732,42.2602,42.0766,42.1829,77090.0
2022-10-13 14:00:00,43.63,43.7,43.48,43.52,98400.0,42.1635,42.2312,42.0186,42.0572,98400.0
2022-10-13 14:10:00,43.53,43.68,43.39,43.58,75589.0,42.0669,42.2119,41.9316,42.1152,75589.0
2022-10-13 14:20:00,43.59,43.63,43.21,43.25,73177.0,42.1249,42.1635,41.7577,41.7963,73177.0
2022-10-13 14:30:00,43.25,43.67,43.25,43.64,55902.0,41.7963,42.2022,41.7963,42.1732,55902.0
2022-10-13 14:40:00,43.61,43.92,43.54,43.82,66281.0,42.1442,42.4438,42.0766,42.3472,66281.0
2022-10-13 14:50:00,43.81,44.18,43.78,44.06,176030.0,42.3375,42.6951,42.3085,42.5791,176030.0
2022-10-13 15:00:00,44.08,44.21,43.89,44.2,146798.0,42.5984,42.7241,42.4148,42.7144,146798.0
2022-10-13 15:10:00,44.21,44.22,43.97,44.05,125034.0,42.7241,42.7337,42.4921,42.5694,125034.0
2022-10-13 15:20:00,44.03,44.07,43.73,43.77,185981.0,42.5501,42.5888,42.2602,42.2988,185981.0
2022-10-13 15:30:00,43.77,43.95,43.52,43.68,162518.0,42.2988,42.4728,42.0572,42.2119,162518.0
2022-10-13 15:40:00,43.67,43.92,43.54,43.82,110880.0,42.2022,42.4438,42.0766,42.3472,110880.0
2022-10-13 15:50:00,43.79,44.07,43.65,43.71,191158.0,42.3182,42.5888,42.1829,42.2409,191158.0
2022-10-14 09:30:00,44.61,45.38,44.26,45.34,476475.0,43.1106,43.8547,42.7724,43.8161,476475.0
2022-10-14 09:40:00,45.35,45.36,44.13,44.38,412794.0,43.8257,43.8354,42.6467,42.8883,412794.0
2022-10-14 09:50:00,44.4,44.71,44.22,44.53,275922.0,42.9077,43.2072,42.7337,43.0333,275922.0
2022-10-14 10:00:00,44.52,44.54,43.32,43.82,620069.0,43.0236,43.043,41.864,42.3472,620069.0
2022-10-14 10:10:00,43.81,43.94,42.98,43.2,288503.0,42.3375,42.4631,41.5354,41.748,288503.0
2022-10-14 10:20:00,43.2,43.2,42.64,43.08,244707.0,41.748,41.748,41.2068,41.632,244707.0
2022-10-14 10:30:00,43.07,43.35,42.91,43.1,170455.0,41.6224,41.893,41.4677,41.6514,170455.0
2022-10-14 10:40:00,43.11,43.28,42.48,42.59,185695.0,41.661,41.8253,41.0522,41.1585,185695.0
2022-10-14 10:50:00,42.62,43.26,42.56,43.15,114787.0,41.1875,41.806,41.1295,41.6997,114787.0
2022-10-14 11:00:00,43.17,43.61,43.16,43.25,161904.0,41.719,42.1442,41.7093,41.7963,161904.0
2022-10-14 11:10:00,43.26,43.31,42.79,42.83,108618.0,41.806,41.8543,41.3518,41.3904,108618.0
2022-10-14 11:20:00,42.86,43.29,42.84,43.26,75907.0,41.4194,41.835,41.4001,41.806,75907.0
2022-10-14 11:30:00,43.19,43.22,42.65,42.95,97328.0,41.7383,41.7673,41.2165,41.5064,97328.0
2022-10-14 11:40:00,42.97,43.08,42.56,42.63,92638.0,41.5257,41.632,41.1295,41.1972,92638.0
2022-10-14 11:50:00,42.73,42.78,42.41,42.56,72596.0,41.2938,41.3421,40.9846,41.1295,72596.0
2022-10-14 12:00:00,42.55,43.02,42.29,42.29,115777.0,41.1198,41.574,40.8686,40.8686,115777.0
2022-10-14 12:10:00,42.3,42.48,42.16,42.41,176115.0,40.8782,41.0522,40.743,40.9846,176115.0
2022-10-14 12:20:00,42.38,42.51,42.3,42.51,95632.0,40.9556,41.0812,40.8782,41.0812,95632.0
2022-10-14 12:30:00,42.5,42.76,42.39,42.65,132100.0,41.0715,41.3228,40.9652,41.2165,132100.0
2022-10-14 12:40:00,42.61,42.9,42.58,42.59,56171.0,41.1778,41.4581,41.1488,41.1585,56171.0
2022-10-14 12:50:00,42.58,42.58,42.36,42.41,40453.0,41.1488,41.1488,40.9362,40.9846,40453.0
2022-10-14 13:00:00,42.42,42.7,42.2,42.29,116853.0,40.9942,41.2648,40.7816,40.8686,116853.0
2022-10-14 13:10:00,42.3,42.42,42.21,42.32,100833.0,40.8782,40.9942,40.7913,40.8976,100833.0
2022-10-14 13:20:00,42.29,42.43,42.13,42.43,201282.0,40.8686,41.0039,40.714,41.0039,201282.0
2022-10-14 13:30:00,42.4,42.58,42.32,42.49,170537.0,40.9749,41.1488,40.8976,41.0619,170537.0
2022-10-14 13:40:00,42.47,42.6,42.36,42.5,87575.0,41.0425,41.1682,40.9362,41.0715,87575.0
2022-10-14 13:50:00,42.44,42.66,42.34,42.65,72977.0,41.0135,41.2261,40.9169,41.2165,72977.0
2022-10-14 14:00:00,42.65,42.65,42.3,42.4,69399.0,41.2165,41.2165,40.8782,40.9749,69399.0
2022-10-14 14:10:00,42.35,42.36,41.94,41.98,191601.0,40.9266,40.9362,40.5303,40.569,191601.0
2022-10-14 14:20:00,41.97,42.09,41.86,42.07,126557.0,40.5593,40.6753,40.453,40.656,126557.0
2022-10-14 14:30:00,42.01,42.09,41.96,41.97,174809.0,40.598,40.6753,40.5497,40.5593,174809.0
2022-10-14 14:40:00,41.99,42.04,41.81,42.04,110565.0,40.5787,40.627,40.4047,40.627,110565.0
2022-10-14 14:50:00,42.03,42.12,41.95,42.09,154068.0,40.6173,40.7043,40.54,40.6753,154068.0
2022-10-14 15:00:00,42.09,42.43,42.05,42.1,214638.0,40.6753,41.0039,40.6367,40.685,214638.0
2022-10-14 15:10:00,42.07,42.16,41.83,42.0,76131.0,40.656,40.743,40.424,40.5883,76131.0
2022-10-14 15:20:00,42.0,42.41,41.95,42.38,155018.0,40.5883,40.9846,40.54,40.9556,155018.0
2022-10-14 15:30:00,42.35,42.67,42.23,42.37,212204.0,40.9266,41.2358,40.8106,40.9459,212204.0
2022-10-14 15:40:00,42.38,42.39,42.13,42.28,94570.0,40.9556,40.9652,40.714,40.8589,94570.0
2022-10-14 15:50:00,42.27,42.43,41.85,42.1,248360.0,40.8493,41.0039,40.4434,40.685,248360.0
2022-10-17 09:30:00,43.8,44.6,43.78,44.55,298497.0,42.3278,43.1009,42.3085,43.0526,298497.0
2022-10-17 09:40:00,44.55,44.8,44.32,44.53,196573.0,43.0526,43.2942,42.8304,43.0333,196573.0
2022-10-17 09:50:00,44.53,44.56,43.94,44.0,120211.0,43.0333,43.0623,42.4631,42.5211,120211.0
2022-10-17 10:00:00,44.01,44.14,43.84,44.01,114196.0,42.5308,42.6564,42.3665,42.5308,114196.0
2022-10-17 10:10:00,43.98,44.57,43.98,44.45,209691.0,42.5018,43.072,42.5018,42.956,209691.0
2022-10-17 10:20:00,44.45,44.59,44.13,44.18,135121.0,42.956,43.0913,42.6467,42.6951,135121.0
2022-10-17 10:30:00,44.18,44.29,43.98,44.2,115968.0,42.6951,42.8014,42.5018,42.7144,115968.0
2022-10-17 10:40:00,44.19,44.23,43.97,44.02,46963.0,42.7047,42.7434,42.4921,42.5404,46963.0
2022-10-17 10:50:00,44.0,44.0,43.58,43.75,136008.0,42.5211,42.5211,42.1152,42.2795,136008.0
2022-10-17 11:00:00,43.76,43.92,43.63,43.64,50782.0,42.2892,42.4438,42.1635,42.1732,50782.0
2022-10-17 11:10:00,43.65,43.79,43.43,43.6,65674.0,42.1829,42.3182,41.9703,42.1346,65674.0
2022-10-17 11:20:00,43.58,44.09,43.58,44.08,117326.0,42.1152,42.6081,42.1152,42.5984,117326.0
2022-10-17 11:30:00,44.07,44.17,44.0,44.16,124343.0,42.5888,42.6854,42.5211,42.6757,124343.0
2022-10-17 11:40:00,44.16,44.31,44.13,44.19,51184.0,42.6757,42.8207,42.6467,42.7047,51184.0
2022-10-17 11:50:00,44.19,44.37,44.14,44.16,51278.0,42.7047,42.8787,42.6564,42.6757,51278.0
2022-10-17 12:00:00,44.18,44.42,44.13,44.41,29995.0,42.6951,42.927,42.6467,42.9173,29995.0
2022-10-17 12:10:00,44.41,44.41,44.07,44.1,29638.0,42.9173,42.9173,42.5888,42.6177,29638.0
2022-10-17 12:20:00,44.1,44.28,44.02,44.23,32984.0,42.6177,42.7917,42.5404,42.7434,32984.0
2022-10-17 12:30:00,44.25,44.4,44.21,44.27,30427.0,42.7627,42.9077,42.7241,42.782,30427.0
2022-10-17 12:40:00,44.27,44.28,43.94,44.18,64647.0,42.782,42.7917,42.4631,42.6951,64647.0
2022-10-17 12:50:00,44.17,44.26,44.12,44.18,19868.0,42.6854,42.7724,42.6371,42.6951,19868.0
2022-10-17 13:00:00,44.19,44.26,43.98,44.2,25968.0,42.7047,42.7724,42.5018,42.7144,25968.0
2022-10-17 13:10:00,44.18,44.35,44.15,44.17,28358.0,42.6951,42.8593,42.6661,42.6854,28358.0
2022-10-17 13:20:00,44.14,44.46,44.14,44.42,76236.0,42.6564,42.9656,42.6564,42.927,76236.0
2022-10-17 13:30:00,44.44,44.48,44.4,44.45,19344.0,42.9463,42.985,42.9077,42.956,19344.0
2022-10-17 13:40:00,44.46,44.59,44.34,44.55,41183.0,42.9656,43.0913,42.8497,43.0526,41183.0
2022-10-17 13:50:00,44.55,44.6,44.47,44.52,37272.0,43.0526,43.1009,42.9753,43.0236,37272.0
2022-10-17 14:00:00,44.52,44.66,44.36,44.45,54547.0,43.0236,43.1589,42.869,42.956,54547.0
2022-10-17 14:10:00,44.42,44.49,44.26,44.39,26304.0,42.927,42.9946,42.7724,42.898,26304.0
2022-10-17 14:20:00,44.38,44.38,44.14,44.24,22359.0,42.8883,42.8883,42.6564,42.753,22359.0
2022-10-17 14:30:00,44.21,44.37,44.14,44.34,46508.0,42.7241,42.8787,42.6564,42.8497,46508.0
2022-10-17 14:40:00,44.34,44.43,44.28,44.34,31249.0,42.8497,42.9367,42.7917,42.8497,31249.0
2022-10-17 14:50:00,44.32,44.37,44.24,44.28,25099.0,42.8304,42.8787,42.753,42.7917,25099.0
2022-10-17 15:00:00,44.28,44.36,44.12,44.18,54568.0,42.7917,42.869,42.6371,42.6951,54568.0
2022-10-17 15:10:00,44.17,44.23,44.09,44.22,47224.0,42.6854,42.7434,42.6081,42.7337,47224.0
2022-10-17 15:20:00,44.21,44.35,44.1,44.35,59258.0,42.7241,42.8593,42.6177,42.8593,59258.0
2022-10-17 15:30:00,44.34,44.48,44.3,44.38,48231.0,42.8497,42.985,42.811,42.8883,48231.0
2022-10-17 15:40:00,44.35,44.6,44.32,44.4,97210.0,42.8593,43.1009,42.8304,42.9077,97210.0
2022-10-17 15:50:00,44.39,44.56,44.14,44.27,122762.0,42.898,43.0623,42.6564,42.782,122762.0
2022-10-18 09:30:00,47.0,47.06,46.74,46.98,213799.0,45.4203,45.4783,45.169,45.4009,213799.0
2022-10-18 09:40:00,46.97,47.02,46.34,46.55,209361.0,45.3913,45.4396,44.7825,44.9854,209361.0
2022-10-18 09:50:00,46.57,46.61,46.13,46.47,155639.0,45.0047,45.0434,44.5795,44.9081,155639.0
2022-10-18 10:00:00,46.48,46.87,46.46,46.84,83821.0,44.9178,45.2946,44.8984,45.2657,83821.0
2022-10-18 10:10:00,46.84,46.87,46.37,46.46,76568.0,45.2657,45.2946,44.8115,44.8984,76568.0
2022-10-18 10:20:00,46.48,46.53,46.1,46.12,108974.0,44.9178,44.9661,44.5505,44.5699,108974.0
2022-10-18 10:30:00,46.1,46.17,45.91,45.97,116132.0,44.5505,44.6182,44.3669,44.4249,116132.0
2022-10-18 10:40:00,45.97,46.26,45.97,46.19,70084.0,44.4249,44.7051,44.4249,44.6375,70084.0
2022-10-18 10:50:00,46.17,46.2,45.97,46.01,33572.0,44.6182,44.6472,44.4249,44.4636,33572.0
2022-10-18 11:00:00,45.95,46.11,45.72,45.75,107078.0,44.4056,44.5602,44.1833,44.2123,107078.0
2022-10-18 11:10:00,45.77,45.8,45.22,45.24,144769.0,44.2316,44.2606,43.7001,43.7194,144769.0
2022-10-18 11:20:00,45.23,45.29,44.93,45.1,99941.0,43.7098,43.7678,43.4199,43.5841,99941.0
2022-10-18 11:30:00,45.07,45.1,44.71,44.94,137271.0,43.5551,43.5841,43.2072,43.4295,137271.0
2022-10-18 11:40:00,44.94,45.15,44.71,45.13,117543.0,43.4295,43.6325,43.2072,43.6131,117543.0
2022-10-18 11:50:00,45.12,45.21,45.02,45.15,104212.0,43.6035,43.6904,43.5068,43.6325,104212.0
2022-10-18 12:00:00,45.14,45.36,44.92,45.34,77370.0,43.6228,43.8354,43.4102,43.8161,77370.0
2022-10-18 12:10:00,45.34,45.54,45.26,45.47,77944.0,43.8161,44.0093,43.7388,43.9417,77944.0
2022-10-18 12:20:00,45.44,45.46,45.19,45.34,29717.0,43.9127,43.932,43.6711,43.8161,29717.0
2022-10-18 12:30:00,45.33,45.71,45.25,45.6,61549.0,43.8064,44.1736,43.7291,44.0673,61549.0
2022-10-18 12:40:00,45.63,45.73,45.45,45.55,40238.0,44.0963,44.193,43.9224,44.019,40238.0
2022-10-18 12:50:00,45.53,45.79,45.5,45.5,41076.0,43.9997,44.2509,43.9707,43.9707,41076.0
2022-10-18 13:00:00,45.5,45.55,45.09,45.26,75954.0,43.9707,44.019,43.5745,43.7388,75954.0
2022-10-18 13:10:00,45.3,45.6,45.26,45.55,37577.0,43.7774,44.0673,43.7388,44.019,37577.0
2022-10-18 13:20:00,45.53,45.76,45.42,45.76,58803.0,43.9997,44.222,43.8934,44.222,58803.0
2022-10-18 13:30:00,45.76,46.1,45.69,45.99,96070.0,44.222,44.5505,44.1543,44.4442,96070.0
2022-10-18 13:40:00,46.0,46.04,45.77,45.98,41724.0,44.4539,44.4925,44.2316,44.4346,41724.0
2022-10-18 13:50:00,46.01,46.16,45.93,46.06,88382.0,44.4636,44.6085,44.3862,44.5119,88382.0
2022-10-18 14:00:00,46.06,46.13,45.81,45.87,75876.0,44.5119,44.5795,44.2703,44.3283,75876.0
2022-10-18 14:10:00,45.91,45.96,45.76,45.76,27831.0,44.3669,44.4152,44.222,44.222,27831.0
2022-10-18 14:20:00,45.77,46.06,45.68,46.01,38969.0,44.2316,44.5119,44.1446,44.4636,38969.0
2022-10-18 14:30:00,46.05,46.07,45.53,45.58,56836.0,44.5022,44.5215,43.9997,44.048,56836.0
2022-10-18 14:40:00,45.61,45.61,44.97,45.18,197475.0,44.077,44.077,43.4585,43.6614,197475.0
2022-10-18 14:50:00,45.15,45.34,45.05,45.28,65447.0,43.6325,43.8161,43.5358,43.7581,65447.0
2022-10-18 15:00:00,45.28,45.3,44.99,45.17,48330.0,43.7581,43.7774,43.4778,43.6518,48330.0
2022-10-18 15:10:00,45.19,45.21,44.96,45.11,36161.0,43.6711,43.6904,43.4488,43.5938,36161.0
2022-10-18 15:20:00,45.16,45.37,45.07,45.31,79733.0,43.6421,43.8451,43.5551,43.7871,79733.0
2022-10-18 15:30:00,45.31,45.73,45.29,45.62,67513.0,43.7871,44.193,43.7678,44.0867,67513.0
2022-10-18 15:40:00,45.63,45.76,45.52,45.63,41308.0,44.0963,44.222,43.99,44.0963,41308.0
2022-10-18 15:50:00,45.62,45.83,45.46,45.81,89010.0,44.0867,44.2896,43.932,44.2703,89010.0
2022-10-19 09:30:00,45.24,46.06,45.2,45.92,175856.0,43.7194,44.5119,43.6808,44.3766,175856.0
2022-10-19 09:40:00,45.91,45.97,45.16,45.2,179106.0,44.3669,44.4249,43.6421,43.6808,179106.0
2022-10-19 09:50:00,45.19,45.66,45.18,45.48,157558.0,43.6711,44.1253,43.6614,43.9514,157558.0
2022-10-19 10:00:00,45.46,45.66,45.29,45.54,124208.0,43.932,44.1253,43.7678,44.0093,124208.0
2022-10-19 10:10:00,45.55,46.03,45.41,45.84,94409.0,44.019,44.4829,43.8837,44.2993,94409.0
2022-10-19 10:20:00,45.91,46.32,45.9,46.24,169309.0,44.3669,44.7631,44.3572,44.6858,169309.0
2022-10-19 10:30:00,46.25,46.32,46.02,46.13,100705.0,44.6955,44.7631,44.4732,44.5795,100705.0
2022-10-19 10:40:00,46.16,46.16,45.87,45.88,41971.0,44.6085,44.6085,44.3283,44.3379,41971.0
2022-10-19 10:50:00,45.91,45.96,45.72,45.85,32784.0,44.3669,44.4152,44.1833,44.3089,32784.0
2022-10-19 11:00:00,45.84,45.91,45.66,45.84,79418.0,44.2993,44.3669,44.1253,44.2993,79418.0
2022-10-19 11:10:00,45.81,46.13,45.81,46.07,36728.0,44.2703,44.5795,44.2703,44.5215,36728.0
2022-10-19 11:20:00,46.09,46.13,45.67,45.73,64866.0,44.5409,44.5795,44.135,44.193,64866.0
2022-10-19 11:30:00,45.72,45.76,45.45,45.76,63095.0,44.1833,44.222,43.9224,44.222,63095.0
2022-10-19 11:40:00,45.74,45.79,45.58,45.76,74708.0,44.2026,44.2509,44.048,44.222,74708.0
2022-10-19 11:50:00,45.75,45.91,45.69,45.75,61863.0,44.2123,44.3669,44.1543,44.2123,61863.0
2022-10-19 12:00:00,45.74,45.75,45.32,45.37,91321.0,44.2026,44.2123,43.7967,43.8451,91321.0
2022-10-19 12:10:00,45.36,45.48,45.3,45.47,118314.0,43.8354,43.9514,43.7774,43.9417,118314.0
2022-10-19 12:20:00,45.47,45.48,45.2,45.26,51630.0,43.9417,43.9514,43.6808,43.7388,51630.0
2022-10-19 12:30:00,45.24,45.47,45.23,45.31,68050.0,43.7194,43.9417,43.7098,43.7871,68050.0
2022-10-19 12:40:00,45.3,45.3,44.75,44.8,117568.0,43.7774,43.7774,43.2459,43.2942,117568.0
2022-10-19 12:50:00,44.85,44.97,44.78,44.86,50122.0,43.3425,43.4585,43.2749,43.3522,50122.0
2022-10-19 13:00:00,44.83,44.96,44.35,44.51,120405.0,43.3232,43.4488,42.8593,43.014,120405.0
2022-10-19 13:10:00,44.53,44.6,44.43,44.49,110438.0,43.0333,43.1009,42.9367,42.9946,110438.0
2022-10-19 13:20:00,44.5,44.8,44.49,44.62,170507.0,43.0043,43.2942,42.9946,43.1203,170507.0
2022-10-19 13:30:00,44.62,44.72,44.47,44.5,136461.0,43.1203,43.2169,42.9753,43.0043,136461.0
2022-10-19 13:40:00,44.5,44.65,44.41,44.45,67107.0,43.0043,43.1493,42.9173,42.956,67107.0
2022-10-19 13:50:00,44.43,44.69,44.37,44.69,80368.0,42.9367,43.1879,42.8787,43.1879,80368.0
2022-10-19 14:00:00,44.66,45.07,44.55,44.98,120424.0,43.1589,43.5551,43.0526,43.4682,120424.0
2022-10-19 14:10:00,44.91,45.2,44.91,45.04,71499.0,43.4005,43.6808,43.4005,43.5262,71499.0
2022-10-19 14:20:00,45.04,45.08,44.92,45.06,50153.0,43.5262,43.5648,43.4102,43.5455,50153.0
2022-10-19 14:30:00,45.05,45.11,44.93,44.97,52649.0,43.5358,43.5938,43.4199,43.4585,52649.0
2022-10-19 14:40:00,44.94,45.01,44.76,44.79,31914.0,43.4295,43.4972,43.2556,43.2846,31914.0
2022-10-19 14:50:00,44.76,45.08,44.73,44.78,37953.0,43.2556,43.5648,43.2266,43.2749,37953.0
2022-10-19 15:00:00,44.78,44.98,44.73,44.94,68060.0,43.2749,43.4682,43.2266,43.4295,68060.0
2022-10-19 15:10:00,45.0,45.3,44.93,45.24,150219.0,43.4875,43.7774,43.4199,43.7194,150219.0
2022-10-19 15:20:00,45.25,45.26,44.92,44.98,65136.0,43.7291,43.7388,43.4102,43.4682,65136.0
2022-10-19 15:30:00,45.0,45.15,44.93,45.01,94406.0,43.4875,43.6325,43.4199,43.4972,94406.0
2022-10-19 15:40:00,45.03,45.15,44.93,45.04,93690.0,43.5165,43.6325,43.4199,43.5262,93690.0
2022-10-19 15:50:00,45.03,45.31,44.97,45.28,165270.0,43.5165,43.7871,43.4585,43.7581,165270.0
2022-10-20 09:30:00,45.46,45.71,45.19,45.37,266868.0,43.932,44.1736,43.6711,43.8451,266868.0
2022-10-20 09:40:00,45.35,45.96,45.26,45.89,187748.0,43.8257,44.4152,43.7388,44.3476,187748.0
2022-10-20 09:50:00,45.91,46.12,45.81,45.89,189295.0,44.3669,44.5699,44.2703,44.3476,189295.0
2022-10-20 10:00:00,45.89,46.69,45.87,46.66,267298.0,44.3476,45.1207,44.3283,45.0917,267298.0
2022-10-20 10:10:00,46.66,46.95,46.54,46.92,183028.0,45.0917,45.372,44.9757,45.343,183028.0
2022-10-20 10:20:00,46.94,47.03,46.72,46.87,137892.0,45.3623,45.4493,45.1497,45.2946,137892.0
2022-10-20 10:30:00,46.91,46.97,46.54,46.59,80121.0,45.3333,45.3913,44.9757,45.0241,80121.0
2022-10-20 10:40:00,46.6,46.6,46.38,46.51,77049.0,45.0337,45.0337,44.8211,44.9467,77049.0
2022-10-20 10:50:00,46.52,46.74,46.41,46.74,62645.0,44.9564,45.169,44.8501,45.169,62645.0
2022-10-20 11:00:00,46.75,46.78,46.52,46.69,118756.0,45.1787,45.2077,44.9564,45.1207,118756.0
2022-10-20 11:10:00,46.7,46.7,46.39,46.41,31612.0,45.1304,45.1304,44.8308,44.8501,31612.0
2022-10-20 11:20:00,46.42,46.48,46.09,46.21,161658.0,44.8598,44.9178,44.5409,44.6568,161658.0
2022-10-20 11:30:00,46.21,46.57,46.19,46.53,148506.0,44.6568,45.0047,44.6375,44.9661,148506.0
2022-10-20 11:40:00,46.51,46.6,46.42,46.49,35500.0,44.9467,45.0337,44.8598,44.9274,35500.0
2022-10-20 11:50:00,46.49,46.52,46.21,46.23,27929.0,44.9274,44.9564,44.6568,44.6762,27929.0
2022-10-20 12:00:00,46.22,46.27,45.72,45.76,151387.0,44.6665,44.7148,44.1833,44.222,151387.0
2022-10-20 12:10:00,45.75,45.89,45.66,45.85,90817.0,44.2123,44.3476,44.1253,44.3089,90817.0
2022-10-20 12:20:00,45.83,45.83,45.47,45.56,90275.0,44.2896,44.2896,43.9417,44.0287,90275.0
2022-10-20 12:30:00,45.55,45.69,45.45,45.48,60260.0,44.019,44.1543,43.9224,43.9514,60260.0
2022-10-20 12:40:00,45.48,45.58,45.28,45.46,30842.0,43.9514,44.048,43.7581,43.932,30842.0
2022-10-20 12:50:00,45.45,45.51,45.29,45.51,29412.0,43.9224,43.9804,43.7678,43.9804,29412.0
2022-10-20 13:00:00,45.49,45.5,44.94,45.03,62738.0,43.961,43.9707,43.4295,43.5165,62738.0
2022-10-20 13:10:00,45.03,45.31,44.99,45.09,55123.0,43.5165,43.7871,43.4778,43.5745,55123.0
2022-10-20 13:20:00,45.09,45.31,45.05,45.23,90894.0,43.5745,43.7871,43.5358,43.7098,90894.0
2022-10-20 13:30:00,45.19,45.28,45.08,45.18,51100.0,43.6711,43.7581,43.5648,43.6614,51100.0
2022-10-20 13:40:00,45.18,45.26,44.84,44.88,79809.0,43.6614,43.7388,43.3329,43.3715,79809.0
2022-10-20 13:50:00,44.87,45.01,44.75,45.0,67498.0,43.3619,43.4972,43.2459,43.4875,67498.0
2022-10-20 14:00:00,44.99,45.02,44.69,44.77,60940.0,43.4778,43.5068,43.1879,43.2652,60940.0
2022-10-20 14:10:00,44.77,44.8,44.63,44.74,67318.0,43.2652,43.2942,43.1299,43.2362,67318.0
2022-10-20 14:20:00,44.76,44.79,44.58,44.61,58930.0,43.2556,43.2846,43.0816,43.1106,58930.0
2022-10-20 14:30:00,44.57,44.88,44.56,44.78,56652.0,43.072,43.3715,43.0623,43.2749,56652.0
2022-10-20 14:40:00,44.79,44.81,44.58,44.69,61863.0,43.2846,43.3039,43.0816,43.1879,61863.0
2022-10-20 14:50:00,44.71,45.03,44.6,44.84,54096.0,43.2072,43.5165,43.1009,43.3329,54096.0
2022-10-20 15:00:00,44.83,45.16,44.82,45.09,62886.0,43.3232,43.6421,43.3135,43.5745,62886.0
2022-10-20 15:10:00,45.1,45.12,44.78,44.78,51189.0,43.5841,43.6035,43.2749,43.2749,51189.0
2022-10-20 15:20:00,44.79,44.8,44.57,44.73,57783.0,43.2846,43.2942,43.072,43.2266,57783.0
2022-10-20 15:30:00,44.72,44.75,44.52,44.66,38080.0,43.2169,43.2459,43.0236,43.1589,38080.0
2022-10-20 15:40:00,44.63,44.98,44.63,44.91,75220.0,43.1299,43.4682,43.1299,43.4005,75220.0
2022-10-20 15:50:00,44.93,45.17,44.76,44.81,135945.0,43.4199,43.6518,43.2556,43.3039,135945.0
2022-10-21 09:30:00,44.73,45.02,44.27,44.82,251049.0,43.2266,43.5068,42.782,43.3135,251049.0
2022-10-21 09:40:00,44.82,45.85,44.58,45.69,254809.0,43.3135,44.3089,43.0816,44.1543,254809.0
2022-10-21 09:50:00,45.7,46.43,45.53,46.43,223467.0,44.164,44.8694,43.9997,44.8694,223467.0
2022-10-21 10:00:00,46.45,46.77,46.31,46.63,220647.0,44.8888,45.198,44.7535,45.0627,220647.0
2022-10-21 10:10:00,46.63,46.68,46.35,46.41,105957.0,45.0627,45.111,44.7921,44.8501,105957.0
2022-10-21 10:20:00,46.42,46.51,45.78,45.79,201726.0,44.8598,44.9467,44.2413,44.2509,201726.0
2022-10-21 10:30:00,45.79,46.01,45.4,45.7,125915.0,44.2509,44.4636,43.8741,44.164,125915.0
2022-10-21 10:40:00,45.75,46.11,45.64,46.09,164621.0,44.2123,44.5602,44.106,44.5409,164621.0
2022-10-21 10:50:00,46.07,46.17,45.5,45.56,139314.0,44.5215,44.6182,43.9707,44.0287,139314.0
2022-10-21 11:00:00,45.6,45.61,45.28,45.53,63425.0,44.0673,44.077,43.7581,43.9997,63425.0
2022-10-21 11:10:00,45.53,45.81,45.52,45.64,179913.0,43.9997,44.2703,43.99,44.106,179913.0
2022-10-21 11:20:00,45.56,46.0,45.47,45.93,132791.0,44.0287,44.4539,43.9417,44.3862,132791.0
2022-10-21 11:30:00,45.93,46.35,45.9,45.95,84755.0,44.3862,44.7921,44.3572,44.4056,84755.0
2022-10-21 11:40:00,45.96,46.56,45.88,46.52,151572.0,44.4152,44.9951,44.3379,44.9564,151572.0
2022-10-21 11:50:00,46.55,46.77,46.39,46.77,153494.0,44.9854,45.198,44.8308,45.198,153494.0
2022-10-21 12:00:00,46.78,47.13,46.77,46.87,252041.0,45.2077,45.5459,45.198,45.2946,252041.0
2022-10-21 12:10:00,46.81,46.82,46.5,46.57,115525.0,45.2367,45.2463,44.9371,45.0047,115525.0
2022-10-21 12:20:00,46.56,46.9,46.46,46.53,78627.0,44.9951,45.3236,44.8984,44.9661,78627.0
2022-10-21 12:30:00,46.54,47.04,46.49,46.72,70821.0,44.9757,45.4589,44.9274,45.1497,70821.0
2022-10-21 12:40:00,46.71,47.36,46.71,47.32,142616.0,45.14,45.7682,45.14,45.7295,142616.0
2022-10-21 12:50:00,47.33,47.45,47.22,47.3,106837.0,45.7392,45.8552,45.6329,45.7102,106837.0
2022-10-21 13:00:00,47.32,47.52,47.25,47.26,108070.0,45.7295,45.9228,45.6619,45.6715,108070.0
2022-10-21 13:10:00,47.26,47.34,47.05,47.33,39860.0,45.6715,45.7488,45.4686,45.7392,39860.0
2022-10-21 13:20:00,47.31,47.37,47.07,47.26,59410.0,45.7199,45.7778,45.4879,45.6715,59410.0
2022-10-21 13:30:00,47.3,47.45,47.23,47.29,47790.0,45.7102,45.8552,45.6425,45.7005,47790.0
2022-10-21 13:40:00,47.31,47.56,47.31,47.56,60931.0,45.7199,45.9615,45.7199,45.9615,60931.0
2022-10-21 13:50:00,47.55,47.68,47.51,47.63,72698.0,45.9518,46.0774,45.9131,46.0291,72698.0
2022-10-21 14:00:00,47.63,47.82,47.6,47.8,67040.0,46.0291,46.2127,46.0001,46.1934,67040.0
2022-10-21 14:10:00,47.82,47.85,47.41,47.49,101939.0,46.2127,46.2417,45.8165,45.8938,101939.0
2022-10-21 14:20:00,47.5,47.57,47.4,47.55,44205.0,45.9035,45.9711,45.8068,45.9518,44205.0
2022-10-21 14:30:00,47.59,47.73,47.53,47.63,69844.0,45.9904,46.1257,45.9325,46.0291,69844.0
2022-10-21 14:40:00,47.63,47.65,47.42,47.54,47973.0,46.0291,46.0484,45.8262,45.9421,47973.0
2022-10-21 14:50:00,47.58,47.7,47.42,47.67,55638.0,45.9808,46.0967,45.8262,46.0678,55638.0
2022-10-21 15:00:00,47.66,47.83,47.65,47.77,58665.0,46.0581,46.2224,46.0484,46.1644,58665.0
2022-10-21 15:10:00,47.8,48.07,47.77,48.06,99557.0,46.1934,46.4543,46.1644,46.4446,99557.0
2022-10-21 15:20:00,48.07,48.33,48.04,48.32,191127.0,46.4543,46.7056,46.4253,46.6959,191127.0
2022-10-21 15:30:00,48.31,48.32,48.09,48.27,97191.0,46.6862,46.6959,46.4736,46.6476,97191.0
2022-10-21 15:40:00,48.27,48.34,48.15,48.23,98608.0,46.6476,46.7152,46.5316,46.6089,98608.0
2022-10-21 15:50:00,48.22,48.28,48.02,48.18,230955.0,46.5993,46.6573,46.406,46.5606,230955.0
2022-10-24 09:30:00,48.98,50.01,48.85,49.76,526961.0,47.3337,48.3291,47.2081,48.0875,526961.0
2022-10-24 09:40:00,49.75,50.44,49.2,49.76,593149.0,48.0778,48.7447,47.5463,48.0875,593149.0
2022-10-24 09:50:00,49.79,50.18,49.6,50.03,286565.0,48.1165,48.4934,47.9329,48.3484,286565.0
2022-10-24 10:00:00,50.05,50.06,48.89,49.01,258747.0,48.3678,48.3774,47.2467,47.3627,258747.0
2022-10-24 10:10:00,49.02,49.38,48.95,49.22,240721.0,47.3724,47.7203,47.3047,47.5657,240721.0
2022-10-24 10:20:00,49.2,49.21,48.53,49.09,195271.0,47.5463,47.556,46.8988,47.44,195271.0
2022-10-24 10:30:00,49.02,49.53,48.95,49.38,223795.0,47.3724,47.8652,47.3047,47.7203,223795.0
2022-10-24 10:40:00,49.39,49.48,48.88,48.98,100511.0,47.7299,47.8169,47.2371,47.3337,100511.0
2022-10-24 10:50:00,48.99,49.55,48.97,49.49,133154.0,47.3434,47.8846,47.3241,47.8266,133154.0
2022-10-24 11:00:00,49.48,49.62,49.24,49.33,120418.0,47.8169,47.9522,47.585,47.672,120418.0
2022-10-24 11:10:00,49.33,49.63,49.12,49.24,94843.0,47.672,47.9619,47.469,47.585,94843.0
2022-10-24 11:20:00,49.29,49.57,49.29,49.53,44330.0,47.6333,47.9039,47.6333,47.8652,44330.0
2022-10-24 11:30:00,49.5,49.7,49.37,49.63,40370.0,47.8362,48.0295,47.7106,47.9619,40370.0
2022-10-24 11:40:00,49.64,49.69,49.39,49.64,66071.0,47.9715,48.0199,47.7299,47.9715,66071.0
2022-10-24 11:50:00,49.66,50.07,49.59,50.01,180446.0,47.9909,48.3871,47.9232,48.3291,180446.0
2022-10-24 12:00:00,50.01,50.1,49.77,49.85,74030.0,48.3291,48.4161,48.0972,48.1745,74030.0
2022-10-24 12:10:00,49.84,50.06,49.84,50.02,37540.0,48.1648,48.3774,48.1648,48.3388,37540.0
2022-10-24 12:20:00,50.04,50.12,49.9,49.94,52650.0,48.3581,48.4354,48.2228,48.2615,52650.0
2022-10-24 12:30:00,49.94,49.98,49.82,49.87,54843.0,48.2615,48.3001,48.1455,48.1938,54843.0
2022-10-24 12:40:00,49.85,49.93,49.72,49.88,55581.0,48.1745,48.2518,48.0489,48.2035,55581.0
2022-10-24 12:50:00,49.89,49.97,49.72,49.74,28116.0,48.2131,48.2904,48.0489,48.0682,28116.0
2022-10-24 13:00:00,49.74,49.75,49.6,49.74,23758.0,48.0682,48.0778,47.9329,48.0682,23758.0
2022-10-24 13:10:00,49.74,49.75,49.55,49.62,24577.0,48.0682,48.0778,47.8846,47.9522,24577.0
2022-10-24 13:20:00,49.58,49.68,49.44,49.63,95933.0,47.9136,48.0102,47.7783,47.9619,95933.0
2022-10-24 13:30:00,49.63,49.67,49.53,49.66,52345.0,47.9619,48.0005,47.8652,47.9909,52345.0
2022-10-24 13:40:00,49.67,49.82,49.66,49.72,84298.0,48.0005,48.1455,47.9909,48.0489,84298.0
2022-10-24 13:50:00,49.71,49.81,49.65,49.71,50450.0,48.0392,48.1358,47.9812,48.0392,50450.0
2022-10-24 14:00:00,49.73,49.98,49.67,49.94,110972.0,48.0585,48.3001,48.0005,48.2615,110972.0
2022-10-24 14:10:00,49.94,49.98,49.86,49.92,32372.0,48.2615,48.3001,48.1841,48.2421,32372.0
2022-10-24 14:20:00,49.93,50.11,49.87,50.05,64818.0,48.2518,48.4257,48.1938,48.3678,64818.0
2022-10-24 14:30:00,50.04,50.13,50.03,50.13,78359.0,48.3581,48.4451,48.3484,48.4451,78359.0
2022-10-24 14:40:00,50.13,50.45,50.07,50.44,133768.0,48.4451,48.7543,48.3871,48.7447,133768.0
2022-10-24 14:50:00,50.43,50.53,50.32,50.48,104510.0,48.735,48.8316,48.6287,48.7833,104510.0
2022-10-24 15:00:00,50.49,50.53,50.32,50.35,93784.0,48.793,48.8316,48.6287,48.6577,93784.0
2022-10-24 15:10:00,50.37,50.57,50.37,50.53,76549.0,48.677,48.8703,48.677,48.8316,76549.0
2022-10-24 15:20:00,50.52,50.53,50.35,50.42,135835.0,48.822,48.8316,48.6577,48.7253,135835.0
2022-10-24 15:30:00,50.4,50.45,50.25,50.26,70608.0,48.706,48.7543,48.561,48.5707,70608.0
2022-10-24 15:40:00,50.28,50.3,50.09,50.12,84588.0,48.59,48.6094,48.4064,48.4354,84588.0
2022-10-24 15:50:00,50.12,50.19,49.87,50.16,115448.0,48.4354,48.5031,48.1938,48.4741,115448.0
2022-10-25 09:30:00,49.77,50.17,49.68,49.96,196249.0,48.0972,48.4837,48.0102,48.2808,196249.0
2022-10-25 09:40:00,49.98,50.45,49.78,50.38,220323.0,48.3001,48.7543,48.1068,48.6867,220323.0
2022-10-25 09:50:00,50.39,51.0,50.25,51.0,170457.0,48.6963,49.2858,48.561,49.2858,170457.0
2022-10-25 10:00:00,51.01,51.1,50.55,50.62,182238.0,49.2955,49.3825,48.851,48.9186,182238.0
2022-10-25 10:10:00,50.65,50.83,50.49,50.7,97479.0,48.9476,49.1215,48.793,48.9959,97479.0
2022-10-25 10:20:00,50.76,51.1,50.69,51.1,129055.0,49.0539,49.3825,48.9862,49.3825,129055.0
2022-10-25 10:30:00,51.1,51.12,50.75,50.82,92603.0,49.3825,49.4018,49.0442,49.1119,92603.0
2022-10-25 10:40:00,50.83,51.17,50.77,51.17,79851.0,49.1215,49.4501,49.0636,49.4501,79851.0
2022-10-25 10:50:00,51.17,51.29,50.92,50.92,108051.0,49.4501,49.5661,49.2085,49.2085,108051.0
2022-10-25 11:00:00,50.94,51.23,50.78,51.19,81929.0,49.2278,49.5081,49.0732,49.4694,81929.0
2022-10-25 11:10:00,51.19,51.24,51.03,51.23,96645.0,49.4694,49.5178,49.3148,49.5081,96645.0
2022-10-25 11:20:00,51.22,51.3,51.13,51.24,79879.0,49.4984,49.5757,49.4115,49.5178,79879.0
2022-10-25 11:30:00,51.24,51.49,51.2,51.45,95143.0,49.5178,49.7594,49.4791,49.7207,95143.0
2022-10-25 11:40:00,51.41,51.46,51.32,51.41,52207.0,49.682,49.7304,49.5951,49.682,52207.0
2022-10-25 11:50:00,51.43,51.47,51.3,51.33,26252.0,49.7014,49.74,49.5757,49.6047,26252.0
2022-10-25 12:00:00,51.32,51.5,51.25,51.42,80950.0,49.5951,49.769,49.5274,49.6917,80950.0
2022-10-25 12:10:00,51.42,51.54,51.39,51.54,25532.0,49.6917,49.8077,49.6627,49.8077,25532.0
2022-10-25 12:20:00,51.53,51.55,51.36,51.38,28811.0,49.798,49.8173,49.6337,49.6531,28811.0
2022-10-25 12:30:00,51.36,51.45,51.28,51.32,20537.0,49.6337,49.7207,49.5564,49.5951,20537.0
2022-10-25 12:40:00,51.35,51.39,51.19,51.2,108387.0,49.6241,49.6627,49.4694,49.4791,108387.0
2022-10-25 12:50:00,51.21,51.25,51.12,51.15,25421.0,49.4888,49.5274,49.4018,49.4308,25421.0
2022-10-25 13:00:00,51.16,51.28,51.01,51.19,54516.0,49.4405,49.5564,49.2955,49.4694,54516.0
2022-10-25 13:10:00,51.18,51.24,50.99,51.13,43648.0,49.4598,49.5178,49.2762,49.4115,43648.0
2022-10-25 13:20:00,51.13,51.23,51.02,51.2,65669.0,49.4115,49.5081,49.3052,49.4791,65669.0
2022-10-25 13:30:00,51.22,51.36,51.05,51.05,61320.0,49.4984,49.6337,49.3341,49.3341,61320.0
2022-10-25 13:40:00,51.08,51.11,50.97,51.1,47271.0,49.3631,49.3921,49.2568,49.3825,47271.0
2022-10-25 13:50:00,51.12,51.14,51.03,51.12,32578.0,49.4018,49.4211,49.3148,49.4018,32578.0
2022-10-25 14:00:00,51.1,51.43,51.09,51.4,115257.0,49.3825,49.7014,49.3728,49.6724,115257.0
2022-10-25 14:10:00,51.4,51.56,51.36,51.51,44367.0,49.6724,49.827,49.6337,49.7787,44367.0
2022-10-25 14:20:00,51.52,51.53,51.4,51.47,17148.0,49.7884,49.798,49.6724,49.74,17148.0
2022-10-25 14:30:00,51.47,51.66,51.44,51.58,35735.0,49.74,49.9236,49.711,49.8463,35735.0
2022-10-25 14:40:00,51.59,51.62,51.28,51.38,38734.0,49.856,49.885,49.5564,49.6531,38734.0
2022-10-25 14:50:00,51.38,51.48,51.32,51.32,36913.0,49.6531,49.7497,49.5951,49.5951,36913.0
2022-10-25 15:00:00,51.32,51.53,51.31,51.52,52765.0,49.5951,49.798,49.5854,49.7884,52765.0
2022-10-25 15:10:00,51.5,51.58,51.46,51.52,60224.0,49.769,49.8463,49.7304,49.7884,60224.0
2022-10-25 15:20:00,51.53,51.73,51.5,51.71,59855.0,49.798,49.9913,49.769,49.972,59855.0
2022-10-25 15:30:00,51.73,51.9,51.69,51.79,92208.0,49.9913,50.1556,49.9526,50.0493,92208.0
2022-10-25 15:40:00,51.78,51.84,51.67,51.79,62418.0,50.0396,50.0976,49.9333,50.0493,62418.0
2022-10-25 15:50:00,51.78,51.83,51.6,51.74,161105.0,50.0396,50.0879,49.8657,50.001,161105.0
2022-10-26 09:30:00,51.48,52.22,51.43,52.14,229966.0,49.7497,50.4648,49.7014,50.3875,229966.0
2022-10-26 09:40:00,52.09,52.09,51.58,51.88,234804.0,50.3392,50.3392,49.8463,50.1363,234804.0
2022-10-26 09:50:00,51.85,51.88,51.53,51.68,70722.0,50.1073,50.1363,49.798,49.943,70722.0
2022-10-26 10:00:00,51.71,52.53,51.7,52.41,253732.0,49.972,50.7644,49.9623,50.6484,253732.0
2022-10-26 10:10:00,52.39,52.57,52.23,52.56,141939.0,50.6291,50.8031,50.4745,50.7934,141939.0
2022-10-26 10:20:00,52.53,52.72,52.34,52.65,110768.0,50.7644,50.948,50.5808,50.8804,110768.0
2022-10-26 10:30:00,52.65,52.72,52.42,52.64,77440.0,50.8804,50.948,50.6581,50.8707,77440.0
2022-10-26 10:40:00,52.68,52.93,52.64,52.88,99616.0,50.9094,51.151,50.8707,51.1026,99616.0
2022-10-26 10:50:00,52.84,52.86,52.63,52.64,78163.0,51.064,51.0833,50.861,50.8707,78163.0
2022-10-26 11:00:00,52.65,53.24,52.65,53.15,110644.0,50.8804,51.4505,50.8804,51.3636,110644.0
2022-10-26 11:10:00,53.16,53.33,53.09,53.22,107765.0,51.3732,51.5375,51.3056,51.4312,107765.0
2022-10-26 11:20:00,53.21,53.24,53.07,53.14,55064.0,51.4215,51.4505,51.2863,51.3539,55064.0
2022-10-26 11:30:00,53.13,53.3,53.1,53.23,52676.0,51.3442,51.5085,51.3152,51.4409,52676.0
2022-10-26 11:40:00,53.23,53.32,53.08,53.2,49899.0,51.4409,51.5279,51.2959,51.4119,49899.0
2022-10-26 11:50:00,53.21,53.21,52.98,53.11,64311.0,51.4215,51.4215,51.1993,51.3249,64311.0
2022-10-26 12:00:00,53.11,53.24,53.01,53.06,51440.0,51.3249,51.4505,51.2283,51.2766,51440.0
2022-10-26 12:10:00,53.05,53.18,52.92,53.1,55153.0,51.2669,51.3926,51.1413,51.3152,55153.0
2022-10-26 12:20:00,53.06,53.15,52.88,52.94,36691.0,51.2766,51.3636,51.1026,51.1606,36691.0
2022-10-26 12:30:00,52.96,53.11,52.85,52.87,47688.0,51.18,51.3249,51.0736,51.093,47688.0
2022-10-26 12:40:00,52.9,52.92,52.57,52.59,74375.0,51.122,51.1413,50.8031,50.8224,74375.0
2022-10-26 12:50:00,52.57,52.69,52.24,52.35,66449.0,50.8031,50.919,50.4842,50.5905,66449.0
2022-10-26 13:00:00,52.31,52.37,52.11,52.29,37395.0,50.5518,50.6098,50.3585,50.5325,37395.0
2022-10-26 13:10:00,52.3,52.41,52.11,52.26,66948.0,50.5421,50.6484,50.3585,50.5035,66948.0
2022-10-26 13:20:00,52.28,52.34,52.09,52.1,45744.0,50.5228,50.5808,50.3392,50.3489,45744.0
2022-10-26 13:30:00,52.1,52.15,51.93,52.15,47416.0,50.3489,50.3972,50.1846,50.3972,47416.0
2022-10-26 13:40:00,52.14,52.26,52.04,52.04,35249.0,50.3875,50.5035,50.2909,50.2909,35249.0
2022-10-26 13:50:00,52.05,52.32,52.05,52.28,50863.0,50.3005,50.5615,50.3005,50.5228,50863.0
2022-10-26 14:00:00,52.28,52.43,52.24,52.4,57285.0,50.5228,50.6678,50.4842,50.6388,57285.0
2022-10-26 14:10:00,52.39,52.51,52.17,52.17,42237.0,50.6291,50.7451,50.4165,50.4165,42237.0
2022-10-26 14:20:00,52.18,52.18,51.83,51.85,34235.0,50.4262,50.4262,50.0879,50.1073,34235.0
2022-10-26 14:30:00,51.82,51.96,51.74,51.95,68259.0,50.0783,50.2136,50.001,50.2039,68259.0
2022-10-26 14:40:00,51.93,51.93,51.65,51.72,40603.0,50.1846,50.1846,49.914,49.9816,40603.0
2022-10-26 14:50:00,51.73,51.83,51.6,51.73,43327.0,49.9913,50.0879,49.8657,49.9913,43327.0
2022-10-26 15:00:00,51.7,51.72,51.41,51.6,63182.0,49.9623,49.9816,49.682,49.8657,63182.0
2022-10-26 15:10:00,51.61,51.86,51.41,51.82,45589.0,49.8753,50.1169,49.682,50.0783,45589.0
2022-10-26 15:20:00,51.82,51.82,51.59,51.75,40521.0,50.0783,50.0783,49.856,50.0106,40521.0
2022-10-26 15:30:00,51.75,51.9,51.71,51.84,85134.0,50.0106,50.1556,49.972,50.0976,85134.0
2022-10-26 15:40:00,51.86,52.1,51.84,51.94,115219.0,50.1169,50.3489,50.0976,50.1942,115219.0
2022-10-26 15:50:00,51.94,51.95,51.63,51.73,127264.0,50.1942,50.2039,49.8947,49.9913,127264.0
2022-10-27 09:30:00,53.22,54.0,53.21,53.89,317805.0,51.4312,52.185,51.4215,52.0787,317805.0
2022-10-27 09:40:00,53.93,53.93,53.08,53.14,226538.0,52.1173,52.1173,51.2959,51.3539,226538.0
2022-10-27 09:50:00,53.11,53.24,52.81,53.12,176607.0,51.3249,51.4505,51.035,51.3346,176607.0
2022-10-27 10:00:00,53.09,53.67,53.02,53.53,196551.0,51.3056,51.8661,51.2379,51.7308,196551.0
2022-10-27 10:10:00,53.55,54.12,53.36,54.11,225758.0,51.7501,52.301,51.5665,52.2913,225758.0
2022-10-27 10:20:00,54.11,54.18,53.95,54.16,128334.0,52.2913,52.3589,52.1367,52.3396,128334.0
2022-10-27 10:30:00,54.15,54.34,53.88,53.99,256607.0,52.33,52.5136,52.069,52.1753,256607.0
2022-10-27 10:40:00,54.01,54.02,53.68,53.8,244125.0,52.1947,52.2043,51.8758,51.9917,244125.0
2022-10-27 10:50:00,53.78,54.06,53.64,53.65,130009.0,51.9724,52.243,51.8371,51.8468,130009.0
2022-10-27 11:00:00,53.63,53.83,53.43,53.61,91291.0,51.8274,52.0207,51.6342,51.8081,91291.0
2022-10-27 11:10:00,53.59,53.79,53.3,53.38,75820.0,51.7888,51.9821,51.5085,51.5858,75820.0
2022-10-27 11:20:00,53.35,53.64,53.3,53.48,65258.0,51.5568,51.8371,51.5085,51.6825,65258.0
2022-10-27 11:30:00,53.46,53.62,53.13,53.18,92250.0,51.6631,51.8178,51.3442,51.3926,92250.0
2022-10-27 11:40:00,53.16,53.22,52.93,53.16,112960.0,51.3732,51.4312,51.151,51.3732,112960.0
2022-10-27 11:50:00,53.18,53.28,53.1,53.21,59394.0,51.3926,51.4892,51.3152,51.4215,59394.0
2022-10-27 12:00:00,53.23,53.65,53.15,53.48,117949.0,51.4409,51.8468,51.3636,51.6825,117949.0
2022-10-27 12:10:00,53.47,53.56,53.29,53.31,70334.0,51.6728,51.7598,51.4989,51.5182,70334.0
2022-10-27 12:20:00,53.3,53.34,52.84,52.84,84191.0,51.5085,51.5472,51.064,51.064,84191.0
2022-10-27 12:30:00,52.87,53.15,52.86,53.06,59344.0,51.093,51.3636,51.0833,51.2766,59344.0
2022-10-27 12:40:00,53.05,53.27,53.0,53.21,41901.0,51.2669,51.4795,51.2186,51.4215,41901.0
2022-10-27 12:50:00,53.21,53.39,53.19,53.35,73730.0,51.4215,51.5955,51.4022,51.5568,73730.0
2022-10-27 13:00:00,53.36,53.74,53.16,53.72,81671.0,51.5665,51.9337,51.3732,51.9144,81671.0
2022-10-27 13:10:00,53.74,53.77,53.47,53.69,95079.0,51.9337,51.9627,51.6728,51.8854,95079.0
2022-10-27 13:20:00,53.68,53.8,53.45,53.45,78773.0,51.8758,51.9917,51.6535,51.6535,78773.0
2022-10-27 13:30:00,53.47,53.52,53.32,53.32,66206.0,51.6728,51.7211,51.5279,51.5279,66206.0
2022-10-27 13:40:00,53.31,53.45,53.21,53.28,39356.0,51.5182,51.6535,51.4215,51.4892,39356.0
2022-10-27 13:50:00,53.27,53.27,52.99,52.99,47279.0,51.4795,51.4795,51.2089,51.2089,47279.0
2022-10-27 14:00:00,52.98,53.09,52.89,52.89,31085.0,51.1993,51.3056,51.1123,51.1123,31085.0
2022-10-27 14:10:00,52.92,53.09,52.8,53.09,47971.0,51.1413,51.3056,51.0253,51.3056,47971.0
2022-10-27 14:20:00,53.06,53.16,53.0,53.08,27186.0,51.2766,51.3732,51.2186,51.2959,27186.0
2022-10-27 14:30:00,53.08,53.16,52.96,53.05,26309.0,51.2959,51.3732,51.18,51.2669,26309.0
2022-10-27 14:40:00,53.03,53.13,52.97,53.02,43219.0,51.2476,51.3442,51.1896,51.2379,43219.0
2022-10-27 14:50:00,53.04,53.11,52.83,52.9,127664.0,51.2573,51.3249,51.0543,51.122,127664.0
2022-10-27 15:00:00,52.93,53.19,52.74,52.76,145396.0,51.151,51.4022,50.9673,50.9867,145396.0
2022-10-27 15:10:00,52.76,53.09,52.72,53.02,58791.0,50.9867,51.3056,50.948,51.2379,58791.0
2022-10-27 15:20:00,53.01,53.14,52.98,53.12,40284.0,51.2283,51.3539,51.1993,51.3346,40284.0
2022-10-27 15:30:00,53.1,53.31,52.99,53.01,76224.0,51.3152,51.5182,51.2089,51.2283,76224.0
2022-10-27 15:40:00,53.02,53.1,52.8,52.91,61207.0,51.2379,51.3152,51.0253,51.1316,61207.0
2022-10-27 15:50:00,52.9,53.0,52.42,52.68,153163.0,51.122,51.2186,50.6581,50.9094,153163.0
2022-10-28 09:30:00,53.31,54.41,53.17,54.33,370130.0,51.5182,52.5812,51.3829,52.5039,370130.0
2022-10-28 09:40:00,54.37,54.69,54.34,54.69,389114.0,52.5426,52.8518,52.5136,52.8518,389114.0
2022-10-28 09:50:00,54.68,54.84,54.49,54.54,252623.0,52.8421,52.9968,52.6585,52.7068,252623.0
2022-10-28 10:00:00,54.56,54.77,54.14,54.3,352373.0,52.7262,52.9291,52.3203,52.4749,352373.0
2022-10-28 10:10:00,54.32,54.84,53.93,54.66,293976.0,52.4942,52.9968,52.1173,52.8228,293976.0
2022-10-28 10:20:00,54.71,55.17,54.53,55.09,237744.0,52.8711,53.3157,52.6972,53.2384,237744.0
2022-10-28 10:30:00,55.1,55.29,55.01,55.14,154795.0,53.248,53.4316,53.161,53.2867,154795.0
2022-10-28 10:40:00,55.14,55.47,55.02,55.43,137203.0,53.2867,53.6056,53.1707,53.5669,137203.0
2022-10-28 10:50:00,55.43,55.56,55.4,55.56,127299.0,53.5669,53.6926,53.5379,53.6926,127299.0
2022-10-28 11:00:00,55.57,55.67,55.29,55.48,161593.0,53.7022,53.7989,53.4316,53.6153,161593.0
2022-10-28 11:10:00,55.48,55.7,55.41,55.57,148807.0,53.6153,53.8279,53.5476,53.7022,148807.0
2022-10-28 11:20:00,55.57,55.64,55.37,55.45,73465.0,53.7022,53.7699,53.5089,53.5863,73465.0
2022-10-28 11:30:00,55.45,55.51,55.24,55.44,63295.0,53.5863,53.6442,53.3833,53.5766,63295.0
2022-10-28 11:40:00,55.44,55.76,55.43,55.72,128984.0,53.5766,53.8858,53.5669,53.8472,128984.0
2022-10-28 11:50:00,55.73,55.79,55.62,55.65,53393.0,53.8568,53.9148,53.7505,53.7795,53393.0
2022-10-28 12:00:00,55.65,55.75,55.32,55.5,93916.0,53.7795,53.8762,53.4606,53.6346,93916.0
2022-10-28 12:10:00,55.48,55.94,55.48,55.89,105175.0,53.6153,54.0598,53.6153,54.0115,105175.0
2022-10-28 12:20:00,55.9,56.05,55.86,56.0,77279.0,54.0211,54.1661,53.9825,54.1178,77279.0
2022-10-28 12:30:00,56.04,56.17,55.99,56.0,164361.0,54.1564,54.2821,54.1081,54.1178,164361.0
2022-10-28 12:40:00,55.98,56.02,55.84,55.99,90461.0,54.0984,54.1371,53.9632,54.1081,90461.0
2022-10-28 12:50:00,55.98,56.12,55.97,56.07,59428.0,54.0984,54.2337,54.0888,54.1854,59428.0
2022-10-28 13:00:00,56.09,56.28,56.05,56.24,76683.0,54.2047,54.3884,54.1661,54.3497,76683.0
2022-10-28 13:10:00,56.23,56.34,56.18,56.24,221412.0,54.34,54.4463,54.2917,54.3497,221412.0
2022-10-28 13:20:00,56.22,56.29,56.16,56.21,63092.0,54.3304,54.398,54.2724,54.3207,63092.0
2022-10-28 13:30:00,56.22,56.45,56.22,56.37,69496.0,54.3304,54.5526,54.3304,54.4753,69496.0
2022-10-28 13:40:00,56.39,56.5,56.35,56.43,45312.0,54.4947,54.601,54.456,54.5333,45312.0
2022-10-28 13:50:00,56.43,56.46,56.23,56.24,27244.0,54.5333,54.5623,54.34,54.3497,27244.0
2022-10-28 14:00:00,56.22,56.33,56.14,56.14,54184.0,54.3304,54.4367,54.2531,54.2531,54184.0
2022-10-28 14:10:00,56.16,56.41,56.14,56.34,235310.0,54.2724,54.514,54.2531,54.4463,235310.0
2022-10-28 14:20:00,56.34,56.4,56.28,56.3,35837.0,54.4463,54.5043,54.3884,54.4077,35837.0
2022-10-28 14:30:00,56.33,56.59,56.29,56.59,100749.0,54.4367,54.6879,54.398,54.6879,100749.0
2022-10-28 14:40:00,56.59,56.68,56.54,56.63,65572.0,54.6879,54.7749,54.6396,54.7266,65572.0
2022-10-28 14:50:00,56.65,56.69,56.52,56.58,72081.0,54.7459,54.7846,54.6203,54.6783,72081.0
2022-10-28 15:00:00,56.59,56.78,56.45,56.59,82100.0,54.6879,54.8716,54.5526,54.6879,82100.0
2022-10-28 15:10:00,56.57,56.71,56.56,56.57,74515.0,54.6686,54.8039,54.659,54.6686,74515.0
2022-10-28 15:20:00,56.55,56.76,56.49,56.72,72737.0,54.6493,54.8522,54.5913,54.8136,72737.0
2022-10-28 15:30:00,56.69,56.74,56.57,56.62,73279.0,54.7846,54.8329,54.6686,54.7169,73279.0
2022-10-28 15:40:00,56.61,56.74,56.55,56.58,66850.0,54.7073,54.8329,54.6493,54.6783,66850.0
2022-10-28 15:50:00,56.58,56.81,56.51,56.66,258381.0,54.6783,54.9005,54.6106,54.7556,258381.0
2022-10-31 09:30:00,55.77,56.19,55.62,56.12,348934.0,53.8955,54.3014,53.7505,54.2337,348934.0
2022-10-31 09:40:00,56.12,56.25,55.61,55.61,205656.0,54.2337,54.3594,53.7409,53.7409,205656.0
2022-10-31 09:50:00,55.6,55.62,55.28,55.3,167376.0,53.7312,53.7505,53.422,53.4413,167376.0
2022-10-31 10:00:00,55.29,55.68,55.27,55.58,133887.0,53.4316,53.8085,53.4123,53.7119,133887.0
2022-10-31 10:10:00,55.57,56.22,55.48,56.07,203143.0,53.7022,54.3304,53.6153,54.1854,203143.0
2022-10-31 10:20:00,56.09,56.17,55.72,55.8,125548.0,54.2047,54.2821,53.8472,53.9245,125548.0
2022-10-31 10:30:00,55.78,55.93,55.74,55.82,162617.0,53.9052,54.0501,53.8665,53.9438,162617.0
2022-10-31 10:40:00,55.82,56.13,55.75,55.89,206757.0,53.9438,54.2434,53.8762,54.0115,206757.0
2022-10-31 10:50:00,55.9,56.04,55.79,55.91,67776.0,54.0211,54.1564,53.9148,54.0308,67776.0
2022-10-31 11:00:00,55.9,56.39,55.89,56.28,98731.0,54.0211,54.4947,54.0115,54.3884,98731.0
2022-10-31 11:10:00,56.28,56.37,56.19,56.25,103269.0,54.3884,54.4753,54.3014,54.3594,103269.0
2022-10-31 11:20:00,56.26,56.5,56.17,56.39,67119.0,54.369,54.601,54.2821,54.4947,67119.0
2022-10-31 11:30:00,56.39,56.48,56.29,56.31,95957.0,54.4947,54.5816,54.398,54.4174,95957.0
2022-10-31 11:40:00,56.33,56.59,56.33,56.55,70854.0,54.4367,54.6879,54.4367,54.6493,70854.0
2022-10-31 11:50:00,56.55,56.78,56.01,56.28,289047.0,54.6493,54.8716,54.1274,54.3884,289047.0
2022-10-31 12:00:00,56.28,56.37,56.01,56.02,73736.0,54.3884,54.4753,54.1274,54.1371,73736.0
2022-10-31 12:10:00,56.02,56.58,56.01,56.4,83594.0,54.1371,54.6783,54.1274,54.5043,83594.0
2022-10-31 12:20:00,56.42,56.47,56.18,56.2,64651.0,54.5237,54.572,54.2917,54.3111,64651.0
2022-10-31 12:30:00,56.18,56.18,55.86,55.94,57576.0,54.2917,54.2917,53.9825,54.0598,57576.0
2022-10-31 12:40:00,55.95,56.01,55.79,55.87,92179.0,54.0695,54.1274,53.9148,53.9921,92179.0
2022-10-31 12:50:00,55.86,56.01,55.8,55.99,38047.0,53.9825,54.1274,53.9245,54.1081,38047.0
2022-10-31 13:00:00,55.99,56.1,55.79,56.08,60355.0,54.1081,54.2144,53.9148,54.1951,60355.0
2022-10-31 13:10:00,56.05,56.21,55.94,56.2,37159.0,54.1661,54.3207,54.0598,54.3111,37159.0
2022-10-31 13:20:00,56.19,56.42,56.17,56.39,56501.0,54.3014,54.5237,54.2821,54.4947,56501.0
2022-10-31 13:30:00,56.37,56.51,56.33,56.44,50719.0,54.4753,54.6106,54.4367,54.543,50719.0
2022-10-31 13:40:00,56.4,56.4,56.16,56.18,45603.0,54.5043,54.5043,54.2724,54.2917,45603.0
2022-10-31 13:50:00,56.2,56.34,56.12,56.33,28761.0,54.3111,54.4463,54.2337,54.4367,28761.0
2022-10-31 14:00:00,56.32,56.47,56.26,56.28,46354.0,54.427,54.572,54.369,54.3884,46354.0
2022-10-31 14:10:00,56.25,56.44,56.2,56.38,44432.0,54.3594,54.543,54.3111,54.485,44432.0
2022-10-31 14:20:00,56.39,56.43,56.27,56.27,33224.0,54.4947,54.5333,54.3787,54.3787,33224.0
2022-10-31 14:30:00,56.27,56.53,56.22,56.47,99044.0,54.3787,54.63,54.3304,54.572,99044.0
2022-10-31 14:40:00,56.45,56.51,56.31,56.36,42913.0,54.5526,54.6106,54.4174,54.4657,42913.0
2022-10-31 14:50:00,56.37,56.5,56.09,56.23,81741.0,54.4753,54.601,54.2047,54.34,81741.0
2022-10-31 15:00:00,56.23,56.23,55.72,55.78,100439.0,54.34,54.34,53.8472,53.9052,100439.0
2022-10-31 15:10:00,55.76,55.98,55.76,55.97,53139.0,53.8858,54.0984,53.8858,54.0888,53139.0
2022-10-31 15:20:00,55.95,56.21,55.91,56.19,56708.0,54.0695,54.3207,54.0308,54.3014,56708.0
2022-10-31 15:30:00,56.18,56.45,56.09,56.42,143235.0,54.2917,54.5526,54.2047,54.5237,143235.0
2022-10-31 15:40:00,56.43,56.5,56.22,56.23,89351.0,54.5333,54.601,54.3304,54.34,89351.0
2022-10-31 15:50:00,56.24,56.24,55.93,56.05,211398.0,54.3497,54.3497,54.0501,54.1661,211398.0
2022-11-01 09:30:00,57.03,57.26,56.94,57.07,325732.0,55.1132,55.3354,55.0262,55.1518,325732.0
2022-11-01 09:40:00,57.08,57.22,56.46,56.59,250694.0,55.1615,55.2968,54.5623,54.6879,250694.0
2022-11-01 09:50:00,56.58,56.66,56.4,56.48,136834.0,54.6783,54.7556,54.5043,54.5816,136834.0
2022-11-01 10:00:00,56.5,56.57,55.53,55.56,340443.0,54.601,54.6686,53.6636,53.6926,340443.0
2022-11-01 10:10:00,55.56,55.74,55.46,55.47,218267.0,53.6926,53.8665,53.5959,53.6056,218267.0
2022-11-01 10:20:00,55.43,55.83,55.33,55.81,218568.0,53.5669,53.9535,53.4703,53.9342,218568.0
2022-11-01 10:30:00,55.84,55.93,55.44,55.45,120948.0,53.9632,54.0501,53.5766,53.5863,120948.0
2022-11-01 10:40:00,55.42,55.42,55.05,55.06,166031.0,53.5573,53.5573,53.1997,53.2094,166031.0
2022-11-01 10:50:00,55.11,55.23,54.82,54.99,135761.0,53.2577,53.3737,52.9774,53.1417,135761.0
2022-11-01 11:00:00,55.0,55.1,54.8,54.94,89750.0,53.1514,53.248,52.9581,53.0934,89750.0
2022-11-01 11:10:00,54.97,55.23,54.84,54.84,98594.0,53.1224,53.3737,52.9968,52.9968,98594.0
2022-11-01 11:20:00,54.89,55.14,54.83,55.14,109662.0,53.0451,53.2867,52.9871,53.2867,109662.0
2022-11-01 11:30:00,55.12,55.23,54.7,54.77,107431.0,53.2674,53.3737,52.8615,52.9291,107431.0
2022-11-01 11:40:00,54.79,55.08,54.75,55.02,74972.0,52.9484,53.2287,52.9098,53.1707,74972.0
2022-11-01 11:50:00,55.0,55.29,54.97,55.23,84140.0,53.1514,53.4316,53.1224,53.3737,84140.0
2022-11-01 12:00:00,55.22,55.84,55.19,55.53,127287.0,53.364,53.9632,53.335,53.6636,127287.0
2022-11-01 12:10:00,55.61,55.67,55.29,55.34,62657.0,53.7409,53.7989,53.4316,53.48,62657.0
2022-11-01 12:20:00,55.31,55.48,55.19,55.39,46455.0,53.451,53.6153,53.335,53.5283,46455.0
2022-11-01 12:30:00,55.41,55.48,55.22,55.4,46400.0,53.5476,53.6153,53.364,53.5379,46400.0
2022-11-01 12:40:00,55.4,55.52,55.34,55.45,43909.0,53.5379,53.6539,53.48,53.5863,43909.0
2022-11-01 12:50:00,55.45,55.45,55.27,55.42,10629.0,53.5863,53.5863,53.4123,53.5573,10629.0
2022-11-01 13:00:00,55.41,55.47,55.3,55.32,21364.0,53.5476,53.6056,53.4413,53.4606,21364.0
2022-11-01 13:10:00,55.33,55.71,55.32,55.66,29163.0,53.4703,53.8375,53.4606,53.7892,29163.0
2022-11-01 13:20:00,55.59,55.71,55.5,55.52,35042.0,53.7216,53.8375,53.6346,53.6539,35042.0
2022-11-01 13:30:00,55.49,55.5,55.3,55.33,20933.0,53.6249,53.6346,53.4413,53.4703,20933.0
2022-11-01 13:40:00,55.41,55.57,55.41,55.5,10042.0,53.5476,53.7022,53.5476,53.6346,10042.0
2022-11-01 13:50:00,55.5,55.63,55.44,55.63,45818.0,53.6346,53.7602,53.5766,53.7602,45818.0
2022-11-01 14:00:00,55.62,55.68,55.55,55.66,45836.0,53.7505,53.8085,53.6829,53.7892,45836.0
2022-11-01 14:10:00,55.64,55.68,55.53,55.55,22692.0,53.7699,53.8085,53.6636,53.6829,22692.0
2022-11-01 14:20:00,55.54,55.63,55.44,55.63,37359.0,53.6732,53.7602,53.5766,53.7602,37359.0
2022-11-01 14:30:00,55.62,55.68,55.48,55.57,32352.0,53.7505,53.8085,53.6153,53.7022,32352.0
2022-11-01 14:40:00,55.57,55.63,55.41,55.44,69580.0,53.7022,53.7602,53.5476,53.5766,69580.0
2022-11-01 14:50:00,55.42,55.82,55.41,55.77,40578.0,53.5573,53.9438,53.5476,53.8955,40578.0
2022-11-01 15:00:00,55.75,55.97,55.66,55.92,73630.0,53.8762,54.0888,53.7892,54.0405,73630.0
2022-11-01 15:10:00,55.92,55.92,55.64,55.78,34118.0,54.0405,54.0405,53.7699,53.9052,34118.0
2022-11-01 15:20:00,55.77,55.85,55.62,55.62,35119.0,53.8955,53.9728,53.7505,53.7505,35119.0
2022-11-01 15:30:00,55.66,55.78,55.56,55.62,26418.0,53.7892,53.9052,53.6926,53.7505,26418.0
2022-11-01 15:40:00,55.61,55.83,55.59,55.82,53671.0,53.7409,53.9535,53.7216,53.9438,53671.0
2022-11-01 15:50:00,55.86,55.9,55.54,55.54,130430.0,53.9825,54.0211,53.6732,53.6732,130430.0
2022-11-02 09:30:00,55.07,55.2,54.84,55.03,151194.0,53.219,53.3447,52.9968,53.1804,151194.0
2022-11-02 09:40:00,55.03,55.08,54.81,54.84,51052.0,53.1804,53.2287,52.9678,52.9968,51052.0
2022-11-02 09:50:00,54.86,54.95,54.78,54.82,64769.0,53.0161,53.1031,52.9388,52.9774,64769.0
2022-11-02 10:00:00,54.81,55.1,54.77,55.04,70120.0,52.9678,53.248,52.9291,53.19,70120.0
2022-11-02 10:10:00,55.05,55.18,54.91,54.96,82026.0,53.1997,53.3253,53.0644,53.1127,82026.0
2022-11-02 10:20:00,54.95,54.95,54.81,54.87,45541.0,53.1031,53.1031,52.9678,53.0258,45541.0
2022-11-02 10:30:00,54.88,54.95,54.84,54.91,30522.0,53.0354,53.1031,52.9968,53.0644,30522.0
2022-11-02 10:40:00,54.91,55.02,54.83,55.0,26333.0,53.0644,53.1707,52.9871,53.1514,26333.0
2022-11-02 10:50:00,54.99,55.22,54.88,55.06,38061.0,53.1417,53.364,53.0354,53.2094,38061.0
2022-11-02 11:00:00,55.09,55.14,55.03,55.12,20075.0,53.2384,53.2867,53.1804,53.2674,20075.0
2022-11-02 11:10:00,55.12,55.32,55.05,55.31,50918.0,53.2674,53.4606,53.1997,53.451,50918.0
2022-11-02 11:20:00,55.29,55.45,55.23,55.26,55712.0,53.4316,53.5863,53.3737,53.4026,55712.0
2022-11-02 11:30:00,55.32,55.45,55.24,55.29,37113.0,53.4606,53.5863,53.3833,53.4316,37113.0
2022-11-02 11:40:00,55.27,55.47,55.23,55.45,27763.0,53.4123,53.6056,53.3737,53.5863,27763.0
2022-11-02 11:50:00,55.47,55.5,55.31,55.31,26974.0,53.6056,53.6346,53.451,53.451,26974.0
2022-11-02 12:00:00,55.28,55.4,55.17,55.22,32078.0,53.422,53.5379,53.3157,53.364,32078.0
2022-11-02 12:10:00,55.2,55.22,55.07,55.1,18597.0,53.3447,53.364,53.219,53.248,18597.0
2022-11-02 12:20:00,55.12,55.14,54.98,54.99,28737.0,53.2674,53.2867,53.1321,53.1417,28737.0
2022-11-02 12:30:00,54.97,55.01,54.75,54.8,38769.0,53.1224,53.161,52.9098,52.9581,38769.0
2022-11-02 12:40:00,54.8,55.04,54.79,55.01,31746.0,52.9581,53.19,52.9484,53.161,31746.0
2022-11-02 12:50:00,55.03,55.28,55.03,55.21,44309.0,53.1804,53.422,53.1804,53.3543,44309.0
2022-11-02 13:00:00,55.22,55.27,55.19,55.22,17353.0,53.364,53.4123,53.335,53.364,17353.0
2022-11-02 13:10:00,55.21,55.25,55.12,55.21,23352.0,53.3543,53.393,53.2674,53.3543,23352.0
2022-11-02 13:20:00,55.2,55.22,55.16,55.17,11065.0,53.3447,53.364,53.306,53.3157,11065.0
2022-11-02 13:30:00,55.2,55.47,55.16,55.45,18350.0,53.3447,53.6056,53.306,53.5863,18350.0
2022-11-02 13:40:00,55.48,55.88,55.48,55.82,97378.0,53.6153,54.0018,53.6153,53.9438,97378.0
2022-11-02 13:50:00,55.83,55.94,55.65,55.73,87059.0,53.9535,54.0598,53.7795,53.8568,87059.0
2022-11-02 14:00:00,55.72,57.45,55.25,57.07,1031299.0,53.8472,55.519,53.393,55.1518,1031299.0
2022-11-02 14:10:00,57.07,57.2,56.46,56.79,271284.0,55.1518,55.2774,54.5623,54.8812,271284.0
2022-11-02 14:20:00,56.8,57.41,56.62,57.39,471381.0,54.8909,55.4804,54.7169,55.4611,471381.0
2022-11-02 14:30:00,57.41,57.73,55.37,56.2,900720.0,55.4804,55.7896,53.5089,54.3111,900720.0
2022-11-02 14:40:00,56.17,57.14,55.68,55.78,658926.0,54.2821,55.2195,53.8085,53.9052,658926.0
2022-11-02 14:50:00,55.77,55.92,54.08,54.79,566191.0,53.8955,54.0405,52.2623,52.9484,566191.0
2022-11-02 15:00:00,54.75,55.88,54.59,55.78,247976.0,52.9098,54.0018,52.7552,53.9052,247976.0
2022-11-02 15:10:00,55.72,55.74,54.47,54.47,338244.0,53.8472,53.8665,52.6392,52.6392,338244.0
2022-11-02 15:20:00,54.45,54.46,53.43,53.76,272244.0,52.6199,52.6295,51.6342,51.9531,272244.0
2022-11-02 15:30:00,53.72,53.94,53.35,53.84,312554.0,51.9144,52.127,51.5568,52.0304,312554.0
2022-11-02 15:40:00,53.86,53.9,53.46,53.59,120384.0,52.0497,52.0884,51.6631,51.7888,120384.0
2022-11-02 15:50:00,53.59,53.64,52.91,52.95,853481.0,51.7888,51.8371,51.1316,51.1703,853481.0
2022-11-03 09:30:00,51.9,52.2,51.57,52.09,373213.0,50.1556,50.4455,49.8367,50.3392,373213.0
2022-11-03 09:40:00,52.1,52.35,51.5,51.52,371596.0,50.3489,50.5905,49.769,49.7884,371596.0
2022-11-03 09:50:00,51.5,51.5,50.96,50.99,167888.0,49.769,49.769,49.2472,49.2762,167888.0
2022-11-03 10:00:00,51.0,51.79,50.86,51.53,244339.0,49.2858,50.0493,49.1505,49.798,244339.0
2022-11-03 10:10:00,51.52,51.99,51.48,51.89,239274.0,49.7884,50.2426,49.7497,50.1459,239274.0
2022-11-03 10:20:00,51.94,52.31,51.92,52.23,156493.0,50.1942,50.5518,50.1749,50.4745,156493.0
2022-11-03 10:30:00,52.2,52.21,51.79,51.98,203525.0,50.4455,50.4552,50.0493,50.2329,203525.0
2022-11-03 10:40:00,52.0,52.42,51.93,52.37,114593.0,50.2522,50.6581,50.1846,50.6098,114593.0
2022-11-03 10:50:00,52.37,52.56,52.27,52.51,154372.0,50.6098,50.7934,50.5131,50.7451,154372.0
2022-11-03 11:00:00,52.54,52.57,52.19,52.35,125180.0,50.7741,50.8031,50.4358,50.5905,125180.0
2022-11-03 11:10:00,52.35,52.45,52.19,52.35,113235.0,50.5905,50.6871,50.4358,50.5905,113235.0
2022-11-03 11:20:00,52.35,52.49,52.19,52.2,137963.0,50.5905,50.7257,50.4358,50.4455,137963.0
2022-11-03 11:30:00,52.19,52.4,51.89,52.4,112418.0,50.4358,50.6388,50.1459,50.6388,112418.0
2022-11-03 11:40:00,52.39,52.61,52.27,52.37,92510.0,50.6291,50.8417,50.5131,50.6098,92510.0
2022-11-03 11:50:00,52.36,52.42,52.19,52.32,84898.0,50.6001,50.6581,50.4358,50.5615,84898.0
2022-11-03 12:00:00,52.32,52.72,52.23,52.6,209994.0,50.5615,50.948,50.4745,50.8321,209994.0
2022-11-03 12:10:00,52.61,53.13,52.57,53.09,148269.0,50.8417,51.3442,50.8031,51.3056,148269.0
2022-11-03 12:20:00,53.08,53.12,52.85,52.89,101964.0,51.2959,51.3346,51.0736,51.1123,101964.0
2022-11-03 12:30:00,52.86,52.92,52.52,52.56,253238.0,51.0833,51.1413,50.7547,50.7934,253238.0
2022-11-03 12:40:00,52.57,52.94,52.53,52.86,96011.0,50.8031,51.1606,50.7644,51.0833,96011.0
2022-11-03 12:50:00,52.84,53.15,52.84,52.99,139243.0,51.064,51.3636,51.064,51.2089,139243.0
2022-11-03 13:00:00,52.97,53.02,52.63,52.75,89572.0,51.1896,51.2379,50.861,50.977,89572.0
2022-11-03 13:10:00,52.71,52.9,52.65,52.77,56700.0,50.9384,51.122,50.8804,50.9963,56700.0
2022-11-03 13:20:00,52.8,52.8,52.5,52.62,58613.0,51.0253,51.0253,50.7354,50.8514,58613.0
2022-11-03 13:30:00,52.6,52.79,52.56,52.74,45818.0,50.8321,51.0157,50.7934,50.9673,45818.0
2022-11-03 13:40:00,52.75,52.81,52.55,52.66,42690.0,50.977,51.035,50.7837,50.89,42690.0
2022-11-03 13:50:00,52.65,52.66,52.44,52.44,40699.0,50.8804,50.89,50.6774,50.6774,40699.0
2022-11-03 14:00:00,52.44,52.59,52.35,52.5,45036.0,50.6774,50.8224,50.5905,50.7354,45036.0
2022-11-03 14:10:00,52.49,52.58,52.38,52.58,32278.0,50.7257,50.8127,50.6194,50.8127,32278.0
2022-11-03 14:20:00,52.62,52.97,52.62,52.93,66723.0,50.8514,51.1896,50.8514,51.151,66723.0
2022-11-03 14:30:00,52.92,53.05,52.76,52.82,59267.0,51.1413,51.2669,50.9867,51.0447,59267.0
2022-11-03 14:40:00,52.83,53.0,52.71,52.99,43299.0,51.0543,51.2186,50.9384,51.2089,43299.0
2022-11-03 14:50:00,53.0,53.09,52.93,53.08,117076.0,51.2186,51.3056,51.151,51.2959,117076.0
2022-11-03 15:00:00,53.09,53.14,52.87,52.92,54345.0,51.3056,51.3539,51.093,51.1413,54345.0
2022-11-03 15:10:00,52.94,53.01,52.85,52.89,39974.0,51.1606,51.2283,51.0736,51.1123,39974.0
2022-11-03 15:20:00,52.9,53.07,52.89,53.03,62181.0,51.122,51.2863,51.1123,51.2476,62181.0
2022-11-03 15:30:00,53.0,53.12,52.83,52.85,104737.0,51.2186,51.3346,51.0543,51.0736,104737.0
2022-11-03 15:40:00,52.88,52.91,52.51,52.54,116710.0,51.1026,51.1316,50.7451,50.7741,116710.0
2022-11-03 15:50:00,52.54,52.58,52.11,52.16,200716.0,50.7741,50.8127,50.3585,50.4068,200716.0
2022-11-04 09:30:00,54.02,54.08,53.65,53.81,326854.0,52.2043,52.2623,51.8468,52.0014,326854.0
2022-11-04 09:40:00,53.83,53.83,52.99,53.07,195316.0,52.0207,52.0207,51.2089,51.2863,195316.0
2022-11-04 09:50:00,53.11,53.71,52.88,53.66,185051.0,51.3249,51.9047,51.1026,51.8564,185051.0
2022-11-04 10:00:00,53.69,54.09,53.66,53.99,157319.0,51.8854,52.272,51.8564,52.1753,157319.0
2022-11-04 10:10:00,54.03,54.55,53.93,54.27,198123.0,52.214,52.7165,52.1173,52.4459,198123.0
2022-11-04 10:20:00,54.29,54.92,54.16,54.79,188224.0,52.4652,53.0741,52.3396,52.9484,188224.0
2022-11-04 10:30:00,54.81,54.96,54.65,54.83,213759.0,52.9678,53.1127,52.8131,52.9871,213759.0
2022-11-04 10:40:00,54.83,55.23,54.78,54.88,155074.0,52.9871,53.3737,52.9388,53.0354,155074.0
2022-11-04 10:50:00,54.87,54.96,54.39,54.54,148559.0,53.0258,53.1127,52.5619,52.7068,148559.0
2022-11-04 11:00:00,54.57,54.85,54.38,54.45,101004.0,52.7358,53.0064,52.5522,52.6199,101004.0
2022-11-04 11:10:00,54.47,54.48,54.15,54.21,88435.0,52.6392,52.6489,52.33,52.3879,88435.0
2022-11-04 11:20:00,54.2,54.41,53.53,53.56,192649.0,52.3783,52.5812,51.7308,51.7598,192649.0
2022-11-04 11:30:00,53.57,53.81,53.27,53.34,131511.0,51.7694,52.0014,51.4795,51.5472,131511.0
2022-11-04 11:40:00,53.35,53.37,52.89,52.92,81716.0,51.5568,51.5762,51.1123,51.1413,81716.0
2022-11-04 11:50:00,52.88,52.88,52.22,52.28,241257.0,51.1026,51.1026,50.4648,50.5228,241257.0
2022-11-04 12:00:00,52.27,52.52,51.93,52.51,217996.0,50.5131,50.7547,50.1846,50.7451,217996.0
2022-11-04 12:10:00,52.49,52.82,52.2,52.75,145973.0,50.7257,51.0447,50.4455,50.977,145973.0
2022-11-04 12:20:00,52.74,52.92,52.4,52.83,70937.0,50.9673,51.1413,50.6388,51.0543,70937.0
2022-11-04 12:30:00,52.81,52.84,52.32,52.33,72341.0,51.035,51.064,50.5615,50.5711,72341.0
2022-11-04 12:40:00,52.33,52.42,52.09,52.23,75747.0,50.5711,50.6581,50.3392,50.4745,75747.0
2022-11-04 12:50:00,52.23,52.47,52.15,52.4,84580.0,50.4745,50.7064,50.3972,50.6388,84580.0
2022-11-04 13:00:00,52.38,52.64,51.98,52.02,80533.0,50.6194,50.8707,50.2329,50.2715,80533.0
2022-11-04 13:10:00,52.05,52.66,52.05,52.45,69105.0,50.3005,50.89,50.3005,50.6871,69105.0
2022-11-04 13:20:00,52.55,52.59,52.26,52.34,68150.0,50.7837,50.8224,50.5035,50.5808,68150.0
2022-11-04 13:30:00,52.33,52.51,52.18,52.33,41164.0,50.5711,50.7451,50.4262,50.5711,41164.0
2022-11-04 13:40:00,52.3,52.36,52.15,52.34,46364.0,50.5421,50.6001,50.3972,50.5808,46364.0
2022-11-04 13:50:00,52.36,52.37,52.11,52.12,44497.0,50.6001,50.6098,50.3585,50.3682,44497.0
2022-11-04 14:00:00,52.16,52.37,51.82,51.97,83877.0,50.4068,50.6098,50.0783,50.2232,83877.0
2022-11-04 14:10:00,51.98,52.47,51.95,52.47,59465.0,50.2329,50.7064,50.2039,50.7064,59465.0
2022-11-04 14:20:00,52.46,52.8,52.31,52.71,120099.0,50.6968,51.0253,50.5518,50.9384,120099.0
2022-11-04 14:30:00,52.7,52.87,52.56,52.79,103166.0,50.9287,51.093,50.7934,51.0157,103166.0
2022-11-04 14:40:00,52.8,53.22,52.76,52.98,122132.0,51.0253,51.4312,50.9867,51.1993,122132.0
2022-11-04 14:50:00,52.99,53.31,52.98,53.21,92523.0,51.2089,51.5182,51.1993,51.4215,92523.0
2022-11-04 15:00:00,53.22,53.55,53.1,53.49,90329.0,51.4312,51.7501,51.3152,51.6921,90329.0
2022-11-04 15:10:00,53.5,53.64,53.42,53.46,209075.0,51.7018,51.8371,51.6245,51.6631,209075.0
2022-11-04 15:20:00,53.45,53.53,53.2,53.43,108704.0,51.6535,51.7308,51.4119,51.6342,108704.0
2022-11-04 15:30:00,53.43,53.8,53.25,53.78,96758.0,51.6342,51.9917,51.4602,51.9724,96758.0
2022-11-04 15:40:00,53.77,54.26,53.61,54.0,187169.0,51.9627,52.4363,51.8081,52.185,187169.0
2022-11-04 15:50:00,54.0,54.29,53.75,54.24,221298.0,52.185,52.4652,51.9434,52.4169,221298.0
2022-11-07 09:30:00,54.71,55.07,54.41,54.57,190676.0,52.8711,53.219,52.5812,52.7358,190676.0
2022-11-07 09:40:00,54.59,54.97,54.59,54.78,122225.0,52.7552,53.1224,52.7552,52.9388,122225.0
2022-11-07 09:50:00,54.76,54.77,54.24,54.37,116962.0,52.9195,52.9291,52.4169,52.5426,116962.0
2022-11-07 10:00:00,54.42,54.87,54.41,54.74,89140.0,52.5909,53.0258,52.5812,52.9001,89140.0
2022-11-07 10:10:00,54.75,55.4,54.64,55.27,148385.0,52.9098,53.5379,52.8035,53.4123,148385.0
2022-11-07 10:20:00,55.27,55.27,54.84,54.94,71966.0,53.4123,53.4123,52.9968,53.0934,71966.0
2022-11-07 10:30:00,54.97,55.09,54.8,54.87,95203.0,53.1224,53.2384,52.9581,53.0258,95203.0
2022-11-07 10:40:00,54.86,55.16,54.83,55.01,54026.0,53.0161,53.306,52.9871,53.161,54026.0
2022-11-07 10:50:00,54.96,55.27,54.93,55.25,75178.0,53.1127,53.4123,53.0837,53.393,75178.0
2022-11-07 11:00:00,55.26,55.41,55.05,55.23,109517.0,53.4026,53.5476,53.1997,53.3737,109517.0
2022-11-07 11:10:00,55.21,55.32,55.08,55.18,56759.0,53.3543,53.4606,53.2287,53.3253,56759.0
2022-11-07 11:20:00,55.15,55.44,55.1,55.3,56113.0,53.2963,53.5766,53.248,53.4413,56113.0
2022-11-07 11:30:00,55.36,55.44,55.23,55.28,48592.0,53.4993,53.5766,53.3737,53.422,48592.0
2022-11-07 11:40:00,55.31,55.31,54.81,55.02,86579.0,53.451,53.451,52.9678,53.1707,86579.0
2022-11-07 11:50:00,55.03,55.12,54.9,54.91,50811.0,53.1804,53.2674,53.0547,53.0644,50811.0
2022-11-07 12:00:00,54.89,55.17,54.76,55.14,66619.0,53.0451,53.3157,52.9195,53.2867,66619.0
2022-11-07 12:10:00,55.12,55.29,55.11,55.27,60049.0,53.2674,53.4316,53.2577,53.4123,60049.0
2022-11-07 12:20:00,55.24,55.47,55.2,55.42,63083.0,53.3833,53.6056,53.3447,53.5573,63083.0
2022-11-07 12:30:00,55.44,55.5,55.3,55.38,84720.0,53.5766,53.6346,53.4413,53.5186,84720.0
2022-11-07 12:40:00,55.38,55.48,55.28,55.32,63428.0,53.5186,53.6153,53.422,53.4606,63428.0
2022-11-07 12:50:00,55.28,55.33,55.16,55.33,61132.0,53.422,53.4703,53.306,53.4703,61132.0
2022-11-07 13:00:00,55.32,55.66,55.31,55.62,70182.0,53.4606,53.7892,53.451,53.7505,70182.0
2022-11-07 13:10:00,55.64,55.71,55.54,55.63,44490.0,53.7699,53.8375,53.6732,53.7602,44490.0
2022-11-07 13:20:00,55.65,55.67,55.51,55.64,25843.0,53.7795,53.7989,53.6442,53.7699,25843.0
2022-11-07 13:30:00,55.67,55.71,55.48,55.58,41247.0,53.7989,53.8375,53.6153,53.7119,41247.0
2022-11-07 13:40:00,55.58,55.68,55.5,55.63,29223.0,53.7119,53.8085,53.6346,53.7602,29223.0
2022-11-07 13:50:00,55.64,55.74,55.6,55.73,35859.0,53.7699,53.8665,53.7312,53.8568,35859.0
2022-11-07 14:00:00,55.75,55.91,55.75,55.91,57373.0,53.8762,54.0308,53.8762,54.0308,57373.0
2022-11-07 14:10:00,55.89,56.27,55.89,56.25,112744.0,54.0115,54.3787,54.0115,54.3594,112744.0
2022-11-07 14:20:00,56.21,56.33,56.17,56.27,87932.0,54.3207,54.4367,54.2821,54.3787,87932.0
2022-11-07 14:30:00,56.29,56.44,56.28,56.39,92928.0,54.398,54.543,54.3884,54.4947,92928.0
2022-11-07 14:40:00,56.38,56.4,56.24,56.36,88146.0,54.485,54.5043,54.3497,54.4657,88146.0
2022-11-07 14:50:00,56.35,56.37,56.15,56.2,72727.0,54.456,54.4753,54.2627,54.3111,72727.0
2022-11-07 15:00:00,56.2,56.35,56.2,56.31,44464.0,54.3111,54.456,54.3111,54.4174,44464.0
2022-11-07 15:10:00,56.29,56.59,56.29,56.56,89201.0,54.398,54.6879,54.398,54.659,89201.0
2022-11-07 15:20:00,56.57,56.57,56.39,56.49,69813.0,54.6686,54.6686,54.4947,54.5913,69813.0
2022-11-07 15:30:00,56.49,56.64,56.34,56.4,118279.0,54.5913,54.7363,54.4463,54.5043,118279.0
2022-11-07 15:40:00,56.42,56.42,56.23,56.41,71504.0,54.5237,54.5237,54.34,54.514,71504.0
2022-11-07 15:50:00,56.41,56.45,56.13,56.35,145733.0,54.514,54.5526,54.2434,54.456,145733.0
2022-11-08 09:30:00,56.9,57.0,56.51,56.59,352371.0,54.9875,55.0842,54.6106,54.6879,352371.0
2022-11-08 09:40:00,56.6,57.13,56.6,57.09,179950.0,54.6976,55.2098,54.6976,55.1711,179950.0
2022-11-08 09:50:00,57.06,57.42,57.01,57.19,227606.0,55.1421,55.49,55.0938,55.2678,227606.0
2022-11-08 10:00:00,57.17,57.39,57.09,57.35,172472.0,55.2484,55.4611,55.1711,55.4224,172472.0
2022-11-08 10:10:00,57.36,57.87,57.29,57.86,178386.0,55.4321,55.9249,55.3644,55.9153,178386.0
2022-11-08 10:20:00,57.84,57.94,57.71,57.86,173003.0,55.8959,55.9926,55.7703,55.9153,173003.0
2022-11-08 10:30:00,57.87,58.1,57.77,58.05,181607.0,55.9249,56.1472,55.8283,56.0989,181607.0
2022-11-08 10:40:00,58.08,58.44,58.07,58.36,230832.0,56.1279,56.4758,56.1182,56.3985,230832.0
2022-11-08 10:50:00,58.37,58.41,58.18,58.27,169688.0,56.4081,56.4468,56.2245,56.3115,169688.0
2022-11-08 11:00:00,58.28,58.29,57.99,58.22,180029.0,56.3211,56.3308,56.0409,56.2632,180029.0
2022-11-08 11:10:00,58.23,58.45,58.23,58.36,130647.0,56.2728,56.4854,56.2728,56.3985,130647.0
2022-11-08 11:20:00,58.37,58.55,58.36,58.39,118975.0,56.4081,56.5821,56.3985,56.4274,118975.0
2022-11-08 11:30:00,58.4,58.85,58.39,58.84,141138.0,56.4371,56.872,56.4274,56.8623,141138.0
2022-11-08 11:40:00,58.85,58.93,58.76,58.78,120244.0,56.872,56.9493,56.785,56.8043,120244.0
2022-11-08 11:50:00,58.77,58.96,58.67,58.96,130938.0,56.7947,56.9783,56.698,56.9783,130938.0
2022-11-08 12:00:00,58.98,59.0,58.8,58.88,129742.0,56.9976,57.0169,56.8237,56.901,129742.0
2022-11-08 12:10:00,58.88,58.97,58.73,58.82,84412.0,56.901,56.9879,56.756,56.843,84412.0
2022-11-08 12:20:00,58.81,58.88,58.77,58.84,40539.0,56.8333,56.901,56.7947,56.8623,40539.0
2022-11-08 12:30:00,58.84,58.89,58.69,58.78,59114.0,56.8623,56.9106,56.7174,56.8043,59114.0
2022-11-08 12:40:00,58.78,58.93,58.77,58.81,62777.0,56.8043,56.9493,56.7947,56.8333,62777.0
2022-11-08 12:50:00,58.79,58.82,58.69,58.8,43640.0,56.814,56.843,56.7174,56.8237,43640.0
2022-11-08 13:00:00,58.8,58.98,58.72,58.95,84182.0,56.8237,56.9976,56.7464,56.9686,84182.0
2022-11-08 13:10:00,58.96,58.99,58.61,58.62,77342.0,56.9783,57.0073,56.64,56.6497,77342.0
2022-11-08 13:20:00,58.62,58.62,57.7,57.79,258733.0,56.6497,56.6497,55.7606,55.8476,258733.0
2022-11-08 13:30:00,57.74,57.93,57.42,57.91,204317.0,55.7993,55.9829,55.49,55.9636,204317.0
2022-11-08 13:40:00,57.91,58.06,57.82,57.83,92171.0,55.9636,56.1085,55.8766,55.8863,92171.0
2022-11-08 13:50:00,57.85,58.0,57.31,57.39,152646.0,55.9056,56.0506,55.3837,55.4611,152646.0
2022-11-08 14:00:00,57.38,57.57,57.22,57.24,109813.0,55.4514,55.635,55.2968,55.3161,109813.0
2022-11-08 14:10:00,57.22,57.45,57.09,57.27,158512.0,55.2968,55.519,55.1711,55.3451,158512.0
2022-11-08 14:20:00,57.31,57.31,56.43,56.45,238150.0,55.3837,55.3837,54.5333,54.5526,238150.0
2022-11-08 14:30:00,56.44,57.14,56.3,57.13,260785.0,54.543,55.2195,54.4077,55.2098,260785.0
2022-11-08 14:40:00,57.1,57.6,57.06,57.51,200253.0,55.1808,55.664,55.1421,55.577,200253.0
2022-11-08 14:50:00,57.54,57.74,57.45,57.5,118121.0,55.606,55.7993,55.519,55.5674,118121.0
2022-11-08 15:00:00,57.5,57.97,57.49,57.8,174405.0,55.5674,56.0216,55.5577,55.8573,174405.0
2022-11-08 15:10:00,57.8,58.09,57.69,58.06,132876.0,55.8573,56.1375,55.751,56.1085,132876.0
2022-11-08 15:20:00,58.09,58.4,57.97,58.38,152676.0,56.1375,56.4371,56.0216,56.4178,152676.0
2022-11-08 15:30:00,58.38,58.8,58.35,58.54,275678.0,56.4178,56.8237,56.3888,56.5724,275678.0
2022-11-08 15:40:00,58.57,58.66,58.37,58.47,187779.0,56.6014,56.6884,56.4081,56.5048,187779.0
2022-11-08 15:50:00,58.48,58.58,57.95,58.04,195545.0,56.5144,56.6111,56.0022,56.0892,195545.0
2022-11-09 09:30:00,56.9,57.1,56.41,56.52,343512.0,54.9875,55.1808,54.514,54.6203,343512.0
2022-11-09 09:40:00,56.49,56.97,56.42,56.87,193898.0,54.5913,55.0552,54.5237,54.9585,193898.0
2022-11-09 09:50:00,56.86,56.86,56.37,56.55,151877.0,54.9489,54.9489,54.4753,54.6493,151877.0
2022-11-09 10:00:00,56.54,57.44,56.49,57.41,223549.0,54.6396,55.5094,54.5913,55.4804,223549.0
2022-11-09 10:10:00,57.4,57.53,57.2,57.41,133588.0,55.4707,55.5963,55.2774,55.4804,133588.0
2022-11-09 10:20:00,57.41,57.55,56.92,57.0,146811.0,55.4804,55.6157,55.0069,55.0842,146811.0
2022-11-09 10:30:00,56.98,57.17,56.44,56.54,194848.0,55.0648,55.2484,54.543,54.6396,194848.0
2022-11-09 10:40:00,56.57,56.73,56.42,56.65,106096.0,54.6686,54.8232,54.5237,54.7459,106096.0
2022-11-09 10:50:00,56.65,56.67,56.16,56.44,173014.0,54.7459,54.7653,54.2724,54.543,173014.0
2022-11-09 11:00:00,56.43,56.98,56.43,56.88,87585.0,54.5333,55.0648,54.5333,54.9682,87585.0
2022-11-09 11:10:00,56.85,57.03,56.79,56.91,81686.0,54.9392,55.1132,54.8812,54.9972,81686.0
2022-11-09 11:20:00,56.91,56.96,56.57,56.74,71116.0,54.9972,55.0455,54.6686,54.8329,71116.0
2022-11-09 11:30:00,56.69,56.7,56.51,56.59,120458.0,54.7846,54.7942,54.6106,54.6879,120458.0
2022-11-09 11:40:00,56.58,57.12,56.54,56.9,149252.0,54.6783,55.2001,54.6396,54.9875,149252.0
2022-11-09 11:50:00,56.92,56.99,56.59,56.62,62169.0,55.0069,55.0745,54.6879,54.7169,62169.0
2022-11-09 12:00:00,56.63,56.7,56.35,56.47,74883.0,54.7266,54.7942,54.456,54.572,74883.0
2022-11-09 12:10:00,56.47,56.51,56.26,56.46,53433.0,54.572,54.6106,54.369,54.5623,53433.0
2022-11-09 12:20:00,56.45,56.54,56.22,56.28,36316.0,54.5526,54.6396,54.3304,54.3884,36316.0
2022-11-09 12:30:00,56.25,56.56,56.15,56.16,67894.0,54.3594,54.659,54.2627,54.2724,67894.0
2022-11-09 12:40:00,56.17,56.28,56.08,56.27,68986.0,54.2821,54.3884,54.1951,54.3787,68986.0
2022-11-09 12:50:00,56.27,56.39,56.2,56.38,46716.0,54.3787,54.4947,54.3111,54.485,46716.0
2022-11-09 13:00:00,56.4,56.43,55.98,56.09,119286.0,54.5043,54.5333,54.0984,54.2047,119286.0
2022-11-09 13:10:00,56.1,56.26,55.82,56.1,96761.0,54.2144,54.369,53.9438,54.2144,96761.0
2022-11-09 13:20:00,56.1,56.2,55.9,55.96,79340.0,54.2144,54.3111,54.0211,54.0791,79340.0
2022-11-09 13:30:00,55.9,55.91,55.36,55.41,120732.0,54.0211,54.0308,53.4993,53.5476,120732.0
2022-11-09 13:40:00,55.4,55.58,55.25,55.36,60965.0,53.5379,53.7119,53.393,53.4993,60965.0
2022-11-09 13:50:00,55.35,55.46,55.18,55.44,78348.0,53.4896,53.5959,53.3253,53.5766,78348.0
2022-11-09 14:00:00,55.44,55.69,55.25,55.61,78847.0,53.5766,53.8182,53.393,53.7409,78847.0
2022-11-09 14:10:00,55.63,55.73,55.44,55.55,62874.0,53.7602,53.8568,53.5766,53.6829,62874.0
2022-11-09 14:20:00,55.54,55.6,55.32,55.45,40179.0,53.6732,53.7312,53.4606,53.5863,40179.0
2022-11-09 14:30:00,55.41,55.41,55.04,55.11,79640.0,53.5476,53.5476,53.19,53.2577,79640.0
2022-11-09 14:40:00,55.08,55.35,55.0,55.11,83959.0,53.2287,53.4896,53.1514,53.2577,83959.0
2022-11-09 14:50:00,55.08,55.09,54.89,55.02,101367.0,53.2287,53.2384,53.0451,53.1707,101367.0
2022-11-09 15:00:00,55.02,55.57,54.96,55.5,103997.0,53.1707,53.7022,53.1127,53.6346,103997.0
2022-11-09 15:10:00,55.43,55.49,55.2,55.37,97440.0,53.5669,53.6249,53.3447,53.5089,97440.0
2022-11-09 15:20:00,55.35,55.35,55.08,55.23,46538.0,53.4896,53.4896,53.2287,53.3737,46538.0
2022-11-09 15:30:00,55.21,55.23,54.92,54.92,56617.0,53.3543,53.3737,53.0741,53.0741,56617.0
2022-11-09 15:40:00,54.91,54.91,54.45,54.5,117348.0,53.0644,53.0644,52.6199,52.6682,117348.0
2022-11-09 15:50:00,54.52,54.82,54.49,54.64,168822.0,52.6875,52.9774,52.6585,52.8035,168822.0
2022-11-10 09:30:00,59.11,59.3,57.95,58.33,437759.0,57.1232,57.3069,56.0022,56.3695,437759.0
2022-11-10 09:40:00,58.37,58.6,57.9,58.56,365916.0,56.4081,56.6304,55.9539,56.5917,365916.0
2022-11-10 09:50:00,58.56,59.15,58.13,59.14,298582.0,56.5917,57.1619,56.1762,57.1522,298582.0
2022-11-10 10:00:00,59.19,59.43,58.89,59.07,281644.0,57.2006,57.4325,56.9106,57.0846,281644.0
2022-11-10 10:10:00,59.07,59.07,58.5,58.74,232334.0,57.0846,57.0846,56.5337,56.7657,232334.0
2022-11-10 10:20:00,58.71,59.11,58.63,59.04,115733.0,56.7367,57.1232,56.6594,57.0556,115733.0
2022-11-10 10:30:00,59.09,59.11,58.49,58.51,219150.0,57.1039,57.1232,56.5241,56.5434,219150.0
2022-11-10 10:40:00,58.46,59.12,58.4,59.11,139269.0,56.4951,57.1329,56.4371,57.1232,139269.0
2022-11-10 10:50:00,59.11,59.32,58.97,59.26,117501.0,57.1232,57.3262,56.9879,57.2682,117501.0
2022-11-10 11:00:00,59.26,59.31,58.89,58.89,112386.0,57.2682,57.3165,56.9106,56.9106,112386.0
2022-11-10 11:10:00,58.94,59.23,58.92,59.2,113995.0,56.959,57.2392,56.9396,57.2102,113995.0
2022-11-10 11:20:00,59.21,59.45,59.18,59.42,61832.0,57.2199,57.4518,57.1909,57.4228,61832.0
2022-11-10 11:30:00,59.45,59.74,59.45,59.72,109013.0,57.4518,57.7321,57.4518,57.7127,109013.0
2022-11-10 11:40:00,59.72,59.74,59.45,59.53,62606.0,57.7127,57.7321,57.4518,57.5291,62606.0
2022-11-10 11:50:00,59.5,59.75,59.49,59.68,68782.0,57.5001,57.7417,57.4905,57.6741,68782.0
2022-11-10 12:00:00,59.67,59.67,59.2,59.28,105762.0,57.6644,57.6644,57.2102,57.2875,105762.0
2022-11-10 12:10:00,59.26,59.51,59.21,59.44,77866.0,57.2682,57.5098,57.2199,57.4422,77866.0
2022-11-10 12:20:00,59.47,59.47,59.14,59.21,91288.0,57.4711,57.4711,57.1522,57.2199,91288.0
2022-11-10 12:30:00,59.17,59.18,58.91,58.91,81352.0,57.1812,57.1909,56.93,56.93,81352.0
2022-11-10 12:40:00,58.91,59.05,58.63,58.74,122168.0,56.93,57.0653,56.6594,56.7657,122168.0
2022-11-10 12:50:00,58.79,58.86,58.5,58.57,82648.0,56.814,56.8816,56.5337,56.6014,82648.0
2022-11-10 13:00:00,58.58,58.97,58.57,58.94,103079.0,56.6111,56.9879,56.6014,56.959,103079.0
2022-11-10 13:10:00,58.9,59.18,58.79,59.09,101241.0,56.9203,57.1909,56.814,57.1039,101241.0
2022-11-10 13:20:00,59.09,59.21,58.87,59.2,75760.0,57.1039,57.2199,56.8913,57.2102,75760.0
2022-11-10 13:30:00,59.22,59.27,59.01,59.2,89725.0,57.2295,57.2779,57.0266,57.2102,89725.0
2022-11-10 13:40:00,59.19,59.6,59.15,59.57,82277.0,57.2006,57.5968,57.1619,57.5678,82277.0
2022-11-10 13:50:00,59.55,59.71,59.4,59.61,100785.0,57.5485,57.7031,57.4035,57.6064,100785.0
2022-11-10 14:00:00,59.6,59.83,59.59,59.83,94946.0,57.5968,57.819,57.5871,57.819,94946.0
2022-11-10 14:10:00,59.83,59.89,59.74,59.75,60277.0,57.819,57.877,57.7321,57.7417,60277.0
2022-11-10 14:20:00,59.73,59.92,59.51,59.84,109369.0,57.7224,57.906,57.5098,57.8287,109369.0
2022-11-10 14:30:00,59.84,59.88,59.71,59.84,69538.0,57.8287,57.8674,57.7031,57.8287,69538.0
2022-11-10 14:40:00,59.81,59.87,59.65,59.78,100699.0,57.7997,57.8577,57.6451,57.7707,100699.0
2022-11-10 14:50:00,59.76,60.1,59.74,60.07,96919.0,57.7514,58.08,57.7321,58.051,96919.0
2022-11-10 15:00:00,60.06,60.32,60.0,60.32,132301.0,58.0413,58.2926,57.9833,58.2926,132301.0
2022-11-10 15:10:00,60.31,60.41,60.19,60.19,101889.0,58.2829,58.3795,58.1669,58.1669,101889.0
2022-11-10 15:20:00,60.19,60.34,60.12,60.29,73199.0,58.1669,58.3119,58.0993,58.2636,73199.0
2022-11-10 15:30:00,60.31,60.42,60.15,60.21,74860.0,58.2829,58.3892,58.1283,58.1863,74860.0
2022-11-10 15:40:00,60.22,60.47,60.16,60.38,129345.0,58.1959,58.4375,58.138,58.3506,129345.0
2022-11-10 15:50:00,60.38,60.75,60.38,60.62,278151.0,58.3506,58.7081,58.3506,58.5825,278151.0
2022-11-11 09:30:00,61.13,61.17,60.18,60.19,446271.0,59.0753,59.114,58.1573,58.1669,446271.0
2022-11-11 09:40:00,60.13,60.35,59.74,60.3,300349.0,58.109,58.3216,57.7321,58.2732,300349.0
2022-11-11 09:50:00,60.29,60.53,60.01,60.23,257735.0,58.2636,58.4955,57.993,58.2056,257735.0
2022-11-11 10:00:00,60.2,60.52,59.4,59.9,397637.0,58.1766,58.4859,57.4035,57.8867,397637.0
2022-11-11 10:10:00,59.94,60.46,59.91,60.34,159136.0,57.9253,58.4279,57.8964,58.3119,159136.0
2022-11-11 10:20:00,60.36,60.63,60.25,60.25,119999.0,58.3312,58.5922,58.2249,58.2249,119999.0
2022-11-11 10:30:00,60.28,60.36,59.78,59.87,109357.0,58.2539,58.3312,57.7707,57.8577,109357.0
2022-11-11 10:40:00,59.87,60.22,59.73,60.17,104196.0,57.8577,58.1959,57.7224,58.1476,104196.0
2022-11-11 10:50:00,60.17,60.26,59.65,59.82,104901.0,58.1476,58.2346,57.6451,57.8094,104901.0
2022-11-11 11:00:00,59.87,60.11,59.33,59.41,113240.0,57.8577,58.0896,57.3358,57.4132,113240.0
2022-11-11 11:10:00,59.37,59.43,59.07,59.41,114111.0,57.3745,57.4325,57.0846,57.4132,114111.0
2022-11-11 11:20:00,59.41,59.41,59.03,59.04,176123.0,57.4132,57.4132,57.0459,57.0556,176123.0
2022-11-11 11:30:00,59.02,59.37,58.97,59.18,118509.0,57.0363,57.3745,56.9879,57.1909,118509.0
2022-11-11 11:40:00,59.16,59.53,59.15,59.42,95901.0,57.1716,57.5291,57.1619,57.4228,95901.0
2022-11-11 11:50:00,59.47,59.59,59.33,59.38,86145.0,57.4711,57.5871,57.3358,57.3842,86145.0
2022-11-11 12:00:00,59.38,59.47,59.23,59.34,47500.0,57.3842,57.4711,57.2392,57.3455,47500.0
2022-11-11 12:10:00,59.39,59.85,59.38,59.67,82673.0,57.3938,57.8384,57.3842,57.6644,82673.0
2022-11-11 12:20:00,59.73,59.73,59.58,59.64,29830.0,57.7224,57.7224,57.5774,57.6354,29830.0
2022-11-11 12:30:00,59.64,59.82,59.51,59.51,43959.0,57.6354,57.8094,57.5098,57.5098,43959.0
2022-11-11 12:40:00,59.5,59.71,59.37,59.55,26366.0,57.5001,57.7031,57.3745,57.5485,26366.0
2022-11-11 12:50:00,59.56,59.93,59.54,59.75,38104.0,57.5581,57.9157,57.5388,57.7417,38104.0
2022-11-11 13:00:00,59.74,60.03,59.73,60.01,57627.0,57.7321,58.0123,57.7224,57.993,57627.0
2022-11-11 13:10:00,60.01,60.3,60.01,60.23,131065.0,57.993,58.2732,57.993,58.2056,131065.0
2022-11-11 13:20:00,60.15,60.48,60.14,60.48,74428.0,58.1283,58.4472,58.1186,58.4472,74428.0
2022-11-11 13:30:00,60.5,60.58,60.14,60.26,84409.0,58.4665,58.5438,58.1186,58.2346,84409.0
2022-11-11 13:40:00,60.3,60.4,60.21,60.36,52258.0,58.2732,58.3699,58.1863,58.3312,52258.0
2022-11-11 13:50:00,60.37,60.55,60.33,60.47,89238.0,58.3409,58.5148,58.3022,58.4375,89238.0
2022-11-11 14:00:00,60.48,60.64,60.35,60.59,125732.0,58.4472,58.6018,58.3216,58.5535,125732.0
2022-11-11 14:10:00,60.57,60.6,60.3,60.35,73466.0,58.5342,58.5632,58.2732,58.3216,73466.0
2022-11-11 14:20:00,60.36,60.87,60.36,60.82,109420.0,58.3312,58.8241,58.3312,58.7758,109420.0
2022-11-11 14:30:00,60.81,60.95,60.78,60.93,101411.0,58.7661,58.9014,58.7371,58.8821,101411.0
2022-11-11 14:40:00,60.92,61.04,60.84,60.86,98380.0,58.8724,58.9884,58.7951,58.8144,98380.0
2022-11-11 14:50:00,60.86,61.12,60.82,61.03,57601.0,58.8144,59.0657,58.7758,58.9787,57601.0
2022-11-11 15:00:00,61.06,61.06,60.56,60.65,113526.0,59.0077,59.0077,58.5245,58.6115,113526.0
2022-11-11 15:10:00,60.67,60.72,60.36,60.69,98761.0,58.6308,58.6791,58.3312,58.6501,98761.0
2022-11-11 15:20:00,60.7,61.01,60.62,60.92,104738.0,58.6598,58.9594,58.5825,58.8724,104738.0
2022-11-11 15:30:00,60.93,61.05,60.61,60.84,72959.0,58.8821,58.998,58.5728,58.7951,72959.0
2022-11-11 15:40:00,60.92,61.17,60.91,61.08,102713.0,58.8724,59.114,58.8627,59.027,102713.0
2022-11-11 15:50:00,61.13,61.24,60.65,60.85,182921.0,59.0753,59.1817,58.6115,58.8048,182921.0
2022-11-14 09:30:00,60.3,61.23,60.22,61.2,309976.0,58.2732,59.172,58.1959,59.143,309976.0
2022-11-14 09:40:00,61.19,61.24,60.58,60.73,139057.0,59.1333,59.1817,58.5438,58.6888,139057.0
2022-11-14 09:50:00,60.68,61.0,60.68,60.94,89131.0,58.6405,58.9497,58.6405,58.8917,89131.0
2022-11-14 10:00:00,60.97,61.12,60.75,61.03,89118.0,58.9207,59.0657,58.7081,58.9787,89118.0
2022-11-14 10:10:00,61.06,61.51,60.97,61.23,127631.0,59.0077,59.4426,58.9207,59.172,127631.0
2022-11-14 10:20:00,61.3,61.39,60.94,61.05,58860.0,59.2396,59.3266,58.8917,58.998,58860.0
2022-11-14 10:30:00,61.07,61.14,60.96,61.02,39625.0,59.0174,59.085,58.9111,58.969,39625.0
2022-11-14 10:40:00,61.06,61.18,60.98,61.05,27485.0,59.0077,59.1237,58.9304,58.998,27485.0
2022-11-14 10:50:00,61.03,61.25,60.99,61.12,52409.0,58.9787,59.1913,58.9401,59.0657,52409.0
2022-11-14 11:00:00,61.14,61.21,60.7,61.01,50643.0,59.085,59.1527,58.6598,58.9594,50643.0
2022-11-14 11:10:00,60.94,60.94,60.47,60.57,55005.0,58.8917,58.8917,58.4375,58.5342,55005.0
2022-11-14 11:20:00,60.56,60.74,60.56,60.68,35140.0,58.5245,58.6985,58.5245,58.6405,35140.0
2022-11-14 11:30:00,60.63,61.27,60.57,61.12,108453.0,58.5922,59.2106,58.5342,59.0657,108453.0
2022-11-14 11:40:00,61.15,61.36,61.1,61.27,44896.0,59.0947,59.2976,59.0464,59.2106,44896.0
2022-11-14 11:50:00,61.25,61.29,60.96,61.09,42371.0,59.1913,59.23,58.9111,59.0367,42371.0
2022-11-14 12:00:00,61.11,61.42,61.05,61.35,42328.0,59.056,59.3556,58.998,59.288,42328.0
2022-11-14 12:10:00,61.36,61.46,61.24,61.3,37672.0,59.2976,59.3943,59.1817,59.2396,37672.0
2022-11-14 12:20:00,61.32,61.38,61.04,61.37,41834.0,59.259,59.3169,58.9884,59.3073,41834.0
2022-11-14 12:30:00,61.38,61.64,61.34,61.61,66235.0,59.3169,59.5682,59.2783,59.5392,66235.0
2022-11-14 12:40:00,61.6,61.63,61.47,61.57,52545.0,59.5296,59.5585,59.4039,59.5006,52545.0
2022-11-14 12:50:00,61.53,61.58,61.32,61.44,33369.0,59.4619,59.5102,59.259,59.3749,33369.0
2022-11-14 13:00:00,61.39,61.54,61.36,61.43,24787.0,59.3266,59.4716,59.2976,59.3653,24787.0
2022-11-14 13:10:00,61.51,61.65,61.48,61.64,65365.0,59.4426,59.5779,59.4136,59.5682,65365.0
2022-11-14 13:20:00,61.65,62.01,61.64,61.95,70513.0,59.5779,59.9258,59.5682,59.8678,70513.0
2022-11-14 13:30:00,61.92,62.04,61.84,61.86,80758.0,59.8388,59.9548,59.7615,59.7808,80758.0
2022-11-14 13:40:00,61.9,61.95,61.84,61.86,32400.0,59.8195,59.8678,59.7615,59.7808,32400.0
2022-11-14 13:50:00,61.87,61.95,61.85,61.91,19170.0,59.7905,59.8678,59.7711,59.8291,19170.0
2022-11-14 14:00:00,61.91,61.91,61.6,61.7,52223.0,59.8291,59.8291,59.5296,59.6262,52223.0
2022-11-14 14:10:00,61.66,61.74,61.51,61.56,23161.0,59.5875,59.6648,59.4426,59.4909,23161.0
2022-11-14 14:20:00,61.55,61.66,61.44,61.65,38808.0,59.4812,59.5875,59.3749,59.5779,38808.0
2022-11-14 14:30:00,61.66,61.72,61.24,61.39,56321.0,59.5875,59.6455,59.1817,59.3266,56321.0
2022-11-14 14:40:00,61.39,61.47,61.24,61.28,27547.0,59.3266,59.4039,59.1817,59.2203,27547.0
2022-11-14 14:50:00,61.27,61.38,61.24,61.28,20477.0,59.2106,59.3169,59.1817,59.2203,20477.0
2022-11-14 15:00:00,61.32,61.54,61.24,61.27,56963.0,59.259,59.4716,59.1817,59.2106,56963.0
2022-11-14 15:10:00,61.24,61.26,60.77,60.91,183709.0,59.1817,59.201,58.7274,58.8627,183709.0
2022-11-14 15:20:00,60.92,61.11,60.88,61.0,92225.0,58.8724,59.056,58.8338,58.9497,92225.0
2022-11-14 15:30:00,60.97,61.01,60.76,60.89,87820.0,58.9207,58.9594,58.7178,58.8434,87820.0
2022-11-14 15:40:00,60.92,60.97,60.45,60.46,63610.0,58.8724,58.9207,58.4182,58.4279,63610.0
2022-11-14 15:50:00,60.41,60.49,59.72,59.8,211048.0,58.3795,58.4569,57.7127,57.7901,211048.0
2022-11-15 09:30:00,61.27,62.1,61.22,61.75,263904.0,59.2106,60.0127,59.1623,59.6745,263904.0
2022-11-15 09:40:00,61.73,61.84,61.12,61.22,206685.0,59.6552,59.7615,59.0657,59.1623,206685.0
2022-11-15 09:50:00,61.22,61.63,61.18,61.5,105252.0,59.1623,59.5585,59.1237,59.4329,105252.0
2022-11-15 10:00:00,61.53,61.86,61.13,61.14,103166.0,59.4619,59.7808,59.0753,59.085,103166.0
2022-11-15 10:10:00,61.23,61.3,60.99,61.05,80856.0,59.172,59.2396,58.9401,58.998,80856.0
2022-11-15 10:20:00,61.04,61.57,60.95,61.45,80173.0,58.9884,59.5006,58.9014,59.3846,80173.0
2022-11-15 10:30:00,61.43,61.64,61.25,61.36,51780.0,59.3653,59.5682,59.1913,59.2976,51780.0
2022-11-15 10:40:00,61.35,61.7,61.17,61.24,61010.0,59.288,59.6262,59.114,59.1817,61010.0
2022-11-15 10:50:00,61.16,61.48,60.98,61.14,69366.0,59.1043,59.4136,58.9304,59.085,69366.0
2022-11-15 11:00:00,61.13,61.16,60.77,60.91,71237.0,59.0753,59.1043,58.7274,58.8627,71237.0
2022-11-15 11:10:00,60.89,61.17,60.78,60.96,58925.0,58.8434,59.114,58.7371,58.9111,58925.0
2022-11-15 11:20:00,60.97,61.14,60.88,60.9,46812.0,58.9207,59.085,58.8338,58.8531,46812.0
2022-11-15 11:30:00,60.99,61.4,60.97,61.21,69984.0,58.9401,59.3363,58.9207,59.1527,69984.0
2022-11-15 11:40:00,61.27,61.28,60.78,60.88,42787.0,59.2106,59.2203,58.7371,58.8338,42787.0
2022-11-15 11:50:00,60.87,61.12,60.87,61.07,32216.0,58.8241,59.0657,58.8241,59.0174,32216.0
2022-11-15 12:00:00,61.07,61.07,60.62,60.84,53744.0,59.0174,59.0174,58.5825,58.7951,53744.0
2022-11-15 12:10:00,60.88,61.0,60.64,60.7,48897.0,58.8338,58.9497,58.6018,58.6598,48897.0
2022-11-15 12:20:00,60.67,60.75,60.54,60.57,33045.0,58.6308,58.7081,58.5052,58.5342,33045.0
2022-11-15 12:30:00,60.56,60.78,60.48,60.64,42192.0,58.5245,58.7371,58.4472,58.6018,42192.0
2022-11-15 12:40:00,60.61,60.67,60.26,60.53,59830.0,58.5728,58.6308,58.2346,58.4955,59830.0
2022-11-15 12:50:00,60.53,60.53,60.27,60.44,50257.0,58.4955,58.4955,58.2443,58.4085,50257.0
2022-11-15 13:00:00,60.44,60.57,60.38,60.38,40176.0,58.4085,58.5342,58.3506,58.3506,40176.0
2022-11-15 13:10:00,60.4,60.42,59.76,59.8,220048.0,58.3699,58.3892,57.7514,57.7901,220048.0
2022-11-15 13:20:00,59.76,59.81,58.91,59.06,302067.0,57.7514,57.7997,56.93,57.0749,302067.0
2022-11-15 13:30:00,58.99,59.28,58.61,58.88,142149.0,57.0073,57.2875,56.64,56.901,142149.0
2022-11-15 13:40:00,58.89,59.57,58.51,58.88,179730.0,56.9106,57.5678,56.5434,56.901,179730.0
2022-11-15 13:50:00,58.92,59.55,58.92,59.21,110340.0,56.9396,57.5485,56.9396,57.2199,110340.0
2022-11-15 14:00:00,59.22,59.34,58.55,59.23,172137.0,57.2295,57.3455,56.5821,57.2392,172137.0
2022-11-15 14:10:00,59.22,59.95,59.19,59.7,209564.0,57.2295,57.935,57.2006,57.6934,209564.0
2022-11-15 14:20:00,59.73,60.15,59.67,59.9,189885.0,57.7224,58.1283,57.6644,57.8867,189885.0
2022-11-15 14:30:00,59.93,60.01,59.53,59.74,190847.0,57.9157,57.993,57.5291,57.7321,190847.0
2022-11-15 14:40:00,59.77,60.01,59.55,59.6,89771.0,57.7611,57.993,57.5485,57.5968,89771.0
2022-11-15 14:50:00,59.61,60.35,59.59,60.12,142757.0,57.6064,58.3216,57.5871,58.0993,142757.0
2022-11-15 15:00:00,60.12,60.36,59.94,60.02,103115.0,58.0993,58.3312,57.9253,58.0027,103115.0
2022-11-15 15:10:00,60.07,60.3,59.89,60.17,121988.0,58.051,58.2732,57.877,58.1476,121988.0
2022-11-15 15:20:00,60.16,60.37,60.06,60.16,57275.0,58.138,58.3409,58.0413,58.138,57275.0
2022-11-15 15:30:00,60.11,60.26,59.6,60.23,102318.0,58.0896,58.2346,57.5968,58.2056,102318.0
2022-11-15 15:40:00,60.24,60.4,60.02,60.08,113498.0,58.2153,58.3699,58.0027,58.0606,113498.0
2022-11-15 15:50:00,60.07,60.08,59.61,60.04,142500.0,58.051,58.0606,57.6064,58.022,142500.0
2022-11-16 09:30:00,59.66,60.33,59.66,60.11,161384.0,57.6548,58.3022,57.6548,58.0896,161384.0
2022-11-16 09:40:00,60.04,60.46,59.9,59.91,154419.0,58.022,58.4279,57.8867,57.8964,154419.0
2022-11-16 09:50:00,60.0,60.13,59.69,60.03,98611.0,57.9833,58.109,57.6837,58.0123,98611.0
2022-11-16 10:00:00,60.04,60.31,59.88,60.02,110129.0,58.022,58.2829,57.8674,58.0027,110129.0
2022-11-16 10:10:00,60.08,60.37,59.94,60.03,50731.0,58.0606,58.3409,57.9253,58.0123,50731.0
2022-11-16 10:20:00,60.1,60.33,60.08,60.08,57717.0,58.08,58.3022,58.0606,58.0606,57717.0
2022-11-16 10:30:00,60.09,60.45,60.0,60.17,41353.0,58.0703,58.4182,57.9833,58.1476,41353.0
2022-11-16 10:40:00,60.13,60.32,60.03,60.18,37802.0,58.109,58.2926,58.0123,58.1573,37802.0
2022-11-16 10:50:00,60.12,60.14,59.67,59.84,91227.0,58.0993,58.1186,57.6644,57.8287,91227.0
2022-11-16 11:00:00,59.86,60.01,59.83,59.87,50680.0,57.848,57.993,57.819,57.8577,50680.0
2022-11-16 11:10:00,59.86,60.06,59.79,60.05,42402.0,57.848,58.0413,57.7804,58.0316,42402.0
2022-11-16 11:20:00,60.07,60.17,59.98,60.1,40542.0,58.051,58.1476,57.964,58.08,40542.0
2022-11-16 11:30:00,60.07,60.22,59.94,60.02,56992.0,58.051,58.1959,57.9253,58.0027,56992.0
2022-11-16 11:40:00,60.04,60.31,60.04,60.24,50631.0,58.022,58.2829,58.022,58.2153,50631.0
2022-11-16 11:50:00,60.21,60.43,60.13,60.35,54188.0,58.1863,58.3989,58.109,58.3216,54188.0
2022-11-16 12:00:00,60.31,60.33,60.08,60.28,41234.0,58.2829,58.3022,58.0606,58.2539,41234.0
2022-11-16 12:10:00,60.24,60.25,59.98,60.02,66941.0,58.2153,58.2249,57.964,58.0027,66941.0
2022-11-16 12:20:00,60.07,60.1,59.89,60.02,118413.0,58.051,58.08,57.877,58.0027,118413.0
2022-11-16 12:30:00,60.03,60.21,59.97,60.17,30691.0,58.0123,58.1863,57.9543,58.1476,30691.0
2022-11-16 12:40:00,60.12,60.56,60.12,60.39,58217.0,58.0993,58.5245,58.0993,58.3602,58217.0
2022-11-16 12:50:00,60.39,60.56,60.21,60.24,95613.0,58.3602,58.5245,58.1863,58.2153,95613.0
2022-11-16 13:00:00,60.18,60.25,60.05,60.19,37065.0,58.1573,58.2249,58.0316,58.1669,37065.0
2022-11-16 13:10:00,60.24,60.33,60.17,60.17,25168.0,58.2153,58.3022,58.1476,58.1476,25168.0
2022-11-16 13:20:00,60.17,60.28,60.1,60.13,22756.0,58.1476,58.2539,58.08,58.109,22756.0
2022-11-16 13:30:00,60.21,60.22,59.76,59.9,52095.0,58.1863,58.1959,57.7514,57.8867,52095.0
2022-11-16 13:40:00,59.89,60.0,59.78,59.83,38245.0,57.877,57.9833,57.7707,57.819,38245.0
2022-11-16 13:50:00,59.79,59.89,59.76,59.79,40945.0,57.7804,57.877,57.7514,57.7804,40945.0
2022-11-16 14:00:00,59.79,60.01,59.72,60.01,40114.0,57.7804,57.993,57.7127,57.993,40114.0
2022-11-16 14:10:00,60.01,60.01,59.87,59.97,38361.0,57.993,57.993,57.8577,57.9543,38361.0
2022-11-16 14:20:00,60.0,60.13,59.95,60.01,33306.0,57.9833,58.109,57.935,57.993,33306.0
2022-11-16 14:30:00,60.02,60.22,59.71,60.07,58694.0,58.0027,58.1959,57.7031,58.051,58694.0
2022-11-16 14:40:00,60.08,60.21,59.98,59.98,57923.0,58.0606,58.1863,57.964,57.964,57923.0
2022-11-16 14:50:00,60.01,60.23,59.96,60.22,30403.0,57.993,58.2056,57.9447,58.1959,30403.0
2022-11-16 15:00:00,60.19,60.26,59.74,59.8,49056.0,58.1669,58.2346,57.7321,57.7901,49056.0
2022-11-16 15:10:00,59.84,59.95,59.73,59.8,31458.0,57.8287,57.935,57.7224,57.7901,31458.0
2022-11-16 15:20:00,59.81,60.02,59.81,59.92,46061.0,57.7997,58.0027,57.7997,57.906,46061.0
2022-11-16 15:30:00,59.97,60.04,59.79,59.84,60303.0,57.9543,58.022,57.7804,57.8287,60303.0
2022-11-16 15:40:00,59.81,60.08,59.75,60.0,149172.0,57.7997,58.0606,57.7417,57.9833,149172.0
2022-11-16 15:50:00,60.08,60.22,59.85,59.94,196887.0,58.0606,58.1959,57.8384,57.9253,196887.0
2022-11-17 09:30:00,58.06,58.78,58.06,58.6,241835.0,56.1085,56.8043,56.1085,56.6304,241835.0
2022-11-17 09:40:00,58.57,58.81,58.45,58.6,142289.0,56.6014,56.8333,56.4854,56.6304,142289.0
2022-11-17 09:50:00,58.6,58.66,58.31,58.36,110258.0,56.6304,56.6884,56.3501,56.3985,110258.0
2022-11-17 10:00:00,58.33,58.62,58.31,58.48,101015.0,56.3695,56.6497,56.3501,56.5144,101015.0
2022-11-17 10:10:00,58.46,58.84,58.45,58.82,100152.0,56.4951,56.8623,56.4854,56.843,100152.0
2022-11-17 10:20:00,58.84,59.07,58.8,59.04,91255.0,56.8623,57.0846,56.8237,57.0556,91255.0
2022-11-17 10:30:00,59.04,59.04,58.85,58.87,63383.0,57.0556,57.0556,56.872,56.8913,63383.0
2022-11-17 10:40:00,58.83,58.93,58.52,58.58,83180.0,56.8527,56.9493,56.5531,56.6111,83180.0
2022-11-17 10:50:00,58.58,58.63,58.42,58.46,59219.0,56.6111,56.6594,56.4564,56.4951,59219.0
2022-11-17 11:00:00,58.45,58.71,58.45,58.58,114691.0,56.4854,56.7367,56.4854,56.6111,114691.0
2022-11-17 11:10:00,58.57,58.67,58.46,58.6,53963.0,56.6014,56.698,56.4951,56.6304,53963.0
2022-11-17 11:20:00,58.59,58.81,58.47,58.75,87687.0,56.6207,56.8333,56.5048,56.7753,87687.0
2022-11-17 11:30:00,58.75,59.03,58.71,58.95,43839.0,56.7753,57.0459,56.7367,56.9686,43839.0
2022-11-17 11:40:00,58.96,59.17,58.92,59.0,45494.0,56.9783,57.1812,56.9396,57.0169,45494.0
2022-11-17 11:50:00,59.01,59.77,58.96,59.71,116188.0,57.0266,57.7611,56.9783,57.7031,116188.0
2022-11-17 12:00:00,59.73,59.96,59.72,59.85,84694.0,57.7224,57.9447,57.7127,57.8384,84694.0
2022-11-17 12:10:00,59.87,59.97,59.73,59.9,108526.0,57.8577,57.9543,57.7224,57.8867,108526.0
2022-11-17 12:20:00,59.9,59.92,59.72,59.72,32642.0,57.8867,57.906,57.7127,57.7127,32642.0
2022-11-17 12:30:00,59.74,59.89,59.64,59.75,29407.0,57.7321,57.877,57.6354,57.7417,29407.0
2022-11-17 12:40:00,59.77,59.94,59.71,59.88,49437.0,57.7611,57.9253,57.7031,57.8674,49437.0
2022-11-17 12:50:00,59.87,60.16,59.87,60.05,124541.0,57.8577,58.138,57.8577,58.0316,124541.0
2022-11-17 13:00:00,60.07,60.15,59.97,60.0,52141.0,58.051,58.1283,57.9543,57.9833,52141.0
2022-11-17 13:10:00,60.02,60.27,60.02,60.24,71401.0,58.0027,58.2443,58.0027,58.2153,71401.0
2022-11-17 13:20:00,60.24,60.26,60.03,60.08,74749.0,58.2153,58.2346,58.0123,58.0606,74749.0
2022-11-17 13:30:00,60.08,60.14,59.95,60.14,30379.0,58.0606,58.1186,57.935,58.1186,30379.0
2022-11-17 13:40:00,60.14,60.14,59.81,59.84,26806.0,58.1186,58.1186,57.7997,57.8287,26806.0
2022-11-17 13:50:00,59.83,59.95,59.72,59.92,30418.0,57.819,57.935,57.7127,57.906,30418.0
2022-11-17 14:00:00,59.9,60.12,59.87,59.89,31206.0,57.8867,58.0993,57.8577,57.877,31206.0
2022-11-17 14:10:00,59.85,59.86,59.61,59.65,35635.0,57.8384,57.848,57.6064,57.6451,35635.0
2022-11-17 14:20:00,59.66,59.71,59.53,59.65,26326.0,57.6548,57.7031,57.5291,57.6451,26326.0
2022-11-17 14:30:00,59.61,59.7,59.48,59.58,12450.0,57.6064,57.6934,57.4808,57.5774,12450.0
2022-11-17 14:40:00,59.62,59.62,59.32,59.56,30323.0,57.6161,57.6161,57.3262,57.5581,30323.0
2022-11-17 14:50:00,59.56,59.68,59.48,59.59,15879.0,57.5581,57.6741,57.4808,57.5871,15879.0
2022-11-17 15:00:00,59.56,59.65,59.41,59.41,33856.0,57.5581,57.6451,57.4132,57.4132,33856.0
2022-11-17 15:10:00,59.43,59.45,59.1,59.11,55177.0,57.4325,57.4518,57.1136,57.1232,55177.0
2022-11-17 15:20:00,59.1,59.19,59.02,59.17,60961.0,57.1136,57.2006,57.0363,57.1812,60961.0
2022-11-17 15:30:00,59.17,59.37,59.17,59.31,49512.0,57.1812,57.3745,57.1812,57.3165,49512.0
2022-11-17 15:40:00,59.36,59.75,59.35,59.71,70206.0,57.3648,57.7417,57.3552,57.7031,70206.0
2022-11-17 15:50:00,59.74,59.94,59.46,59.93,96607.0,57.7321,57.9253,57.4615,57.9157,96607.0
2022-11-18 09:30:00,60.99,61.35,60.71,60.71,157114.0,58.9401,59.288,58.6695,58.6695,157114.0
2022-11-18 09:40:00,60.73,60.85,60.34,60.36,112580.0,58.6888,58.8048,58.3119,58.3312,112580.0
2022-11-18 09:50:00,60.34,60.64,60.34,60.4,81495.0,58.3119,58.6018,58.3119,58.3699,81495.0
2022-11-18 10:00:00,60.4,60.53,60.04,60.24,131584.0,58.3699,58.4955,58.022,58.2153,131584.0
2022-11-18 10:10:00,60.28,60.5,60.25,60.37,43296.0,58.2539,58.4665,58.2249,58.3409,43296.0
2022-11-18 10:20:00,60.37,60.63,60.22,60.55,74903.0,58.3409,58.5922,58.1959,58.5148,74903.0
2022-11-18 10:30:00,60.54,60.65,60.37,60.55,42646.0,58.5052,58.6115,58.3409,58.5148,42646.0
2022-11-18 10:40:00,60.56,60.72,60.43,60.7,44554.0,58.5245,58.6791,58.3989,58.6598,44554.0
2022-11-18 10:50:00,60.7,60.73,60.2,60.34,81973.0,58.6598,58.6888,58.1766,58.3119,81973.0
2022-11-18 11:00:00,60.35,60.42,60.17,60.42,51577.0,58.3216,58.3892,58.1476,58.3892,51577.0
2022-11-18 11:10:00,60.41,60.83,60.38,60.81,62854.0,58.3795,58.7854,58.3506,58.7661,62854.0
2022-11-18 11:20:00,60.83,60.97,60.75,60.83,62332.0,58.7854,58.9207,58.7081,58.7854,62332.0
2022-11-18 11:30:00,60.86,61.05,60.68,60.72,65124.0,58.8144,58.998,58.6405,58.6791,65124.0
2022-11-18 11:40:00,60.74,60.83,60.56,60.57,40121.0,58.6985,58.7854,58.5245,58.5342,40121.0
2022-11-18 11:50:00,60.58,60.8,60.5,60.74,34794.0,58.5438,58.7564,58.4665,58.6985,34794.0
2022-11-18 12:00:00,60.74,60.77,60.41,60.47,50006.0,58.6985,58.7274,58.3795,58.4375,50006.0
2022-11-18 12:10:00,60.45,60.5,59.87,59.88,99385.0,58.4182,58.4665,57.8577,57.8674,99385.0
2022-11-18 12:20:00,59.85,60.18,59.8,60.18,61852.0,57.8384,58.1573,57.7901,58.1573,61852.0
2022-11-18 12:30:00,60.17,60.27,60.0,60.27,33512.0,58.1476,58.2443,57.9833,58.2443,33512.0
2022-11-18 12:40:00,60.25,60.25,59.97,60.0,30719.0,58.2249,58.2249,57.9543,57.9833,30719.0
2022-11-18 12:50:00,60.01,60.18,59.83,60.14,39971.0,57.993,58.1573,57.819,58.1186,39971.0
2022-11-18 13:00:00,60.11,60.36,60.08,60.34,34322.0,58.0896,58.3312,58.0606,58.3119,34322.0
2022-11-18 13:10:00,60.33,60.39,60.18,60.25,32638.0,58.3022,58.3602,58.1573,58.2249,32638.0
2022-11-18 13:20:00,60.25,60.47,60.09,60.44,37207.0,58.2249,58.4375,58.0703,58.4085,37207.0
2022-11-18 13:30:00,60.44,60.54,60.28,60.29,58586.0,58.4085,58.5052,58.2539,58.2636,58586.0
2022-11-18 13:40:00,60.28,60.3,59.99,60.01,22752.0,58.2539,58.2732,57.9737,57.993,22752.0
2022-11-18 13:50:00,59.99,60.1,59.91,60.1,23673.0,57.9737,58.08,57.8964,58.08,23673.0
2022-11-18 14:00:00,60.12,60.35,60.06,60.28,50792.0,58.0993,58.3216,58.0413,58.2539,50792.0
2022-11-18 14:10:00,60.27,60.4,60.2,60.23,47247.0,58.2443,58.3699,58.1766,58.2056,47247.0
2022-11-18 14:20:00,60.26,60.38,60.26,60.32,34988.0,58.2346,58.3506,58.2346,58.2926,34988.0
2022-11-18 14:30:00,60.33,60.48,60.11,60.22,63152.0,58.3022,58.4472,58.0896,58.1959,63152.0
2022-11-18 14:40:00,60.22,60.29,60.11,60.16,20787.0,58.1959,58.2636,58.0896,58.138,20787.0
2022-11-18 14:50:00,60.19,60.32,60.16,60.32,46428.0,58.1669,58.2926,58.138,58.2926,46428.0
2022-11-18 15:00:00,60.31,60.75,60.31,60.75,122390.0,58.2829,58.7081,58.2829,58.7081,122390.0
2022-11-18 15:10:00,60.76,60.82,60.55,60.61,57028.0,58.7178,58.7758,58.5148,58.5728,57028.0
2022-11-18 15:20:00,60.6,60.83,60.42,60.82,63411.0,58.5632,58.7854,58.3892,58.7758,63411.0
2022-11-18 15:30:00,60.84,60.99,60.69,60.99,65638.0,58.7951,58.9401,58.6501,58.9401,65638.0
2022-11-18 15:40:00,60.99,61.12,60.91,61.11,99074.0,58.9401,59.0657,58.8627,59.056,99074.0
2022-11-18 15:50:00,61.12,61.28,60.51,60.97,199975.0,59.0657,59.2203,58.4762,58.9207,199975.0
2022-11-21 09:30:00,61.05,61.6,60.81,60.96,179794.0,58.998,59.5296,58.7661,58.9111,179794.0
2022-11-21 09:40:00,60.9,61.17,60.84,61.16,107023.0,58.8531,59.114,58.7951,59.1043,107023.0
2022-11-21 09:50:00,61.15,61.2,60.96,61.04,72289.0,59.0947,59.143,58.9111,58.9884,72289.0
2022-11-21 10:00:00,61.07,61.18,60.76,60.87,106510.0,59.0174,59.1237,58.7178,58.8241,106510.0
2022-11-21 10:10:00,60.87,60.96,60.69,60.79,46424.0,58.8241,58.9111,58.6501,58.7468,46424.0
2022-11-21 10:20:00,60.73,60.74,60.41,60.55,85942.0,58.6888,58.6985,58.3795,58.5148,85942.0
2022-11-21 10:30:00,60.52,60.62,60.39,60.43,44862.0,58.4859,58.5825,58.3602,58.3989,44862.0
2022-11-21 10:40:00,60.42,60.49,60.24,60.32,68379.0,58.3892,58.4569,58.2153,58.2926,68379.0
2022-11-21 10:50:00,60.32,60.53,60.24,60.52,38244.0,58.2926,58.4955,58.2153,58.4859,38244.0
2022-11-21 11:00:00,60.53,60.57,60.42,60.48,33166.0,58.4955,58.5342,58.3892,58.4472,33166.0
2022-11-21 11:10:00,60.42,60.54,60.33,60.45,34348.0,58.3892,58.5052,58.3022,58.4182,34348.0
2022-11-21 11:20:00,60.4,60.59,60.31,60.34,26109.0,58.3699,58.5535,58.2829,58.3119,26109.0
2022-11-21 11:30:00,60.36,60.47,60.23,60.36,21044.0,58.3312,58.4375,58.2056,58.3312,21044.0
2022-11-21 11:40:00,60.36,60.45,60.29,60.41,16569.0,58.3312,58.4182,58.2636,58.3795,16569.0
2022-11-21 11:50:00,60.4,60.47,59.92,60.1,93095.0,58.3699,58.4375,57.906,58.08,93095.0
2022-11-21 12:00:00,60.12,60.51,60.09,60.48,62475.0,58.0993,58.4762,58.0703,58.4472,62475.0
2022-11-21 12:10:00,60.49,60.58,60.32,60.4,42538.0,58.4569,58.5438,58.2926,58.3699,42538.0
2022-11-21 12:20:00,60.34,60.45,60.34,60.41,18982.0,58.3119,58.4182,58.3119,58.3795,18982.0
2022-11-21 12:30:00,60.4,60.8,60.39,60.62,57869.0,58.3699,58.7564,58.3602,58.5825,57869.0
2022-11-21 12:40:00,60.6,60.71,60.6,60.6,30943.0,58.5632,58.6695,58.5632,58.5632,30943.0
2022-11-21 12:50:00,60.59,60.61,60.44,60.55,48764.0,58.5535,58.5728,58.4085,58.5148,48764.0
2022-11-21 13:00:00,60.59,60.85,60.56,60.8,23153.0,58.5535,58.8048,58.5245,58.7564,23153.0
2022-11-21 13:10:00,60.84,61.12,60.84,61.08,115438.0,58.7951,59.0657,58.7951,59.027,115438.0
2022-11-21 13:20:00,61.09,61.12,60.98,61.02,24266.0,59.0367,59.0657,58.9304,58.969,24266.0
2022-11-21 13:30:00,61.03,61.24,60.94,61.23,23786.0,58.9787,59.1817,58.8917,59.172,23786.0
2022-11-21 13:40:00,61.22,61.26,61.08,61.16,94048.0,59.1623,59.201,59.027,59.1043,94048.0
2022-11-21 13:50:00,61.12,61.17,60.93,60.94,44084.0,59.0657,59.114,58.8821,58.8917,44084.0
2022-11-21 14:00:00,60.94,61.19,60.93,61.15,29234.0,58.8917,59.1333,58.8821,59.0947,29234.0
2022-11-21 14:10:00,61.14,61.18,61.0,61.15,11428.0,59.085,59.1237,58.9497,59.0947,11428.0
2022-11-21 14:20:00,61.17,61.17,60.89,60.96,27936.0,59.114,59.114,58.8434,58.9111,27936.0
2022-11-21 14:30:00,60.94,61.05,60.9,61.03,58656.0,58.8917,58.998,58.8531,58.9787,58656.0
2022-11-21 14:40:00,61.02,61.07,60.87,60.92,24406.0,58.969,59.0174,58.8241,58.8724,24406.0
2022-11-21 14:50:00,60.91,61.03,60.86,60.88,20403.0,58.8627,58.9787,58.8144,58.8338,20403.0
2022-11-21 15:00:00,60.87,61.03,60.83,60.95,24654.0,58.8241,58.9787,58.7854,58.9014,24654.0
2022-11-21 15:10:00,60.93,60.98,60.87,60.9,14445.0,58.8821,58.9304,58.8241,58.8531,14445.0
2022-11-21 15:20:00,60.91,60.94,60.54,60.67,39232.0,58.8627,58.8917,58.5052,58.6308,39232.0
2022-11-21 15:30:00,60.67,60.8,60.62,60.66,55979.0,58.6308,58.7564,58.5825,58.6211,55979.0
2022-11-21 15:40:00,60.67,60.78,60.59,60.77,28301.0,58.6308,58.7371,58.5535,58.7274,28301.0
2022-11-21 15:50:00,60.8,60.94,60.62,60.7,77810.0,58.7564,58.8917,58.5825,58.6598,77810.0
2022-11-22 09:30:00,61.68,62.02,61.59,61.69,323424.0,59.6069,59.9354,59.5199,59.6165,323424.0
2022-11-22 09:40:00,61.7,61.81,61.42,61.6,236100.0,59.6262,59.7325,59.3556,59.5296,236100.0
2022-11-22 09:50:00,61.52,61.81,61.52,61.8,108162.0,59.4522,59.7325,59.4522,59.7228,108162.0
2022-11-22 10:00:00,61.78,62.2,61.7,62.07,223373.0,59.7035,60.1094,59.6262,59.9838,223373.0
2022-11-22 10:10:00,62.07,62.28,62.0,62.08,76419.0,59.9838,60.1867,59.9161,59.9934,76419.0
2022-11-22 10:20:00,62.08,62.18,61.97,62.08,57107.0,59.9934,60.0901,59.8871,59.9934,57107.0
2022-11-22 10:30:00,62.15,62.27,61.98,62.05,70078.0,60.0611,60.177,59.8968,59.9644,70078.0
2022-11-22 10:40:00,62.07,62.26,62.04,62.2,59411.0,59.9838,60.1674,59.9548,60.1094,59411.0
2022-11-22 10:50:00,62.29,62.36,62.14,62.26,91291.0,60.1964,60.264,60.0514,60.1674,91291.0
2022-11-22 11:00:00,62.26,62.26,62.11,62.17,21840.0,60.1674,60.1674,60.0224,60.0804,21840.0
2022-11-22 11:10:00,62.16,62.25,61.91,62.19,64608.0,60.0707,60.1577,59.8291,60.0997,64608.0
2022-11-22 11:20:00,62.2,62.21,62.1,62.17,24250.0,60.1094,60.119,60.0127,60.0804,24250.0
2022-11-22 11:30:00,62.15,62.21,62.02,62.1,25733.0,60.0611,60.119,59.9354,60.0127,25733.0
2022-11-22 11:40:00,62.15,62.16,62.05,62.15,14565.0,60.0611,60.0707,59.9644,60.0611,14565.0
2022-11-22 11:50:00,62.1,62.18,62.04,62.14,13150.0,60.0127,60.0901,59.9548,60.0514,13150.0
2022-11-22 12:00:00,62.16,62.27,62.07,62.1,25146.0,60.0707,60.177,59.9838,60.0127,25146.0
2022-11-22 12:10:00,62.15,62.21,62.04,62.12,30814.0,60.0611,60.119,59.9548,60.0321,30814.0
2022-11-22 12:20:00,62.13,62.14,62.0,62.09,27885.0,60.0417,60.0514,59.9161,60.0031,27885.0
2022-11-22 12:30:00,62.06,62.14,62.06,62.11,11504.0,59.9741,60.0514,59.9741,60.0224,11504.0
2022-11-22 12:40:00,62.11,62.2,62.03,62.16,14998.0,60.0224,60.1094,59.9451,60.0707,14998.0
2022-11-22 12:50:00,62.16,62.16,62.06,62.1,10140.0,60.0707,60.0707,59.9741,60.0127,10140.0
2022-11-22 13:00:00,62.11,62.28,62.06,62.27,40409.0,60.0224,60.1867,59.9741,60.177,40409.0
2022-11-22 13:10:00,62.25,62.41,62.24,62.34,111590.0,60.1577,60.3123,60.148,60.2447,111590.0
2022-11-22 13:20:00,62.34,62.49,62.28,62.46,64722.0,60.2447,60.3896,60.1867,60.3606,64722.0
2022-11-22 13:30:00,62.47,62.51,62.29,62.33,88501.0,60.3703,60.409,60.1964,60.235,88501.0
2022-11-22 13:40:00,62.34,62.4,62.32,62.37,21651.0,60.2447,60.3027,60.2254,60.2737,21651.0
2022-11-22 13:50:00,62.39,62.46,62.34,62.4,40840.0,60.293,60.3606,60.2447,60.3027,40840.0
2022-11-22 14:00:00,62.39,62.45,62.26,62.29,50824.0,60.293,60.351,60.1674,60.1964,50824.0
2022-11-22 14:10:00,62.29,62.44,62.26,62.4,18399.0,60.1964,60.3413,60.1674,60.3027,18399.0
2022-11-22 14:20:00,62.4,62.52,62.4,62.5,66692.0,60.3027,60.4186,60.3027,60.3993,66692.0
2022-11-22 14:30:00,62.5,62.58,62.38,62.57,44386.0,60.3993,60.4766,60.2833,60.4669,44386.0
2022-11-22 14:40:00,62.55,62.56,62.36,62.48,35366.0,60.4476,60.4573,60.264,60.38,35366.0
2022-11-22 14:50:00,62.47,62.6,62.46,62.56,42743.0,60.3703,60.4959,60.3606,60.4573,42743.0
2022-11-22 15:00:00,62.56,62.79,62.53,62.74,92771.0,60.4573,60.6796,60.4283,60.6312,92771.0
2022-11-22 15:10:00,62.75,62.79,62.62,62.62,57691.0,60.6409,60.6796,60.5153,60.5153,57691.0
2022-11-22 15:20:00,62.64,62.79,62.64,62.77,81573.0,60.5346,60.6796,60.5346,60.6602,81573.0
2022-11-22 15:30:00,62.74,62.79,62.69,62.78,42345.0,60.6312,60.6796,60.5829,60.6699,42345.0
2022-11-22 15:40:00,62.76,62.84,62.73,62.76,109533.0,60.6506,60.7279,60.6216,60.6506,109533.0
2022-11-22 15:50:00,62.78,62.9,62.68,62.82,197965.0,60.6699,60.7859,60.5733,60.7085,197965.0
2022-11-23 09:30:00,62.58,63.32,62.58,63.23,325165.0,60.4766,61.1917,60.4766,61.1048,325165.0
2022-11-23 09:40:00,63.22,63.6,63.02,63.3,178641.0,61.0951,61.4623,60.9018,61.1724,178641.0
2022-11-23 09:50:00,63.33,63.55,63.28,63.32,102306.0,61.2014,61.414,61.1531,61.1917,102306.0
2022-11-23 10:00:00,63.35,63.47,63.03,63.27,135237.0,61.2207,61.3367,60.9115,61.1434,135237.0
2022-11-23 10:10:00,63.27,63.43,63.09,63.25,71783.0,61.1434,61.298,60.9695,61.1241,71783.0
2022-11-23 10:20:00,63.21,63.35,63.15,63.34,86784.0,61.0854,61.2207,61.0275,61.2111,86784.0
2022-11-23 10:30:00,63.37,63.45,63.22,63.27,145080.0,61.2401,61.3174,61.0951,61.1434,145080.0
2022-11-23 10:40:00,63.3,63.42,63.14,63.19,121359.0,61.1724,61.2884,61.0178,61.0661,121359.0
2022-11-23 10:50:00,63.2,63.23,63.09,63.17,49462.0,61.0758,61.1048,60.9695,61.0468,49462.0
2022-11-23 11:00:00,63.17,63.28,63.09,63.24,44858.0,61.0468,61.1531,60.9695,61.1144,44858.0
2022-11-23 11:10:00,63.24,63.35,63.21,63.28,38814.0,61.1144,61.2207,61.0854,61.1531,38814.0
2022-11-23 11:20:00,63.28,63.46,63.24,63.3,44389.0,61.1531,61.327,61.1144,61.1724,44389.0
2022-11-23 11:30:00,63.32,63.32,63.15,63.17,29106.0,61.1917,61.1917,61.0275,61.0468,29106.0
2022-11-23 11:40:00,63.15,63.22,62.88,62.88,51657.0,61.0275,61.0951,60.7665,60.7665,51657.0
2022-11-23 11:50:00,62.88,62.99,62.41,62.64,102834.0,60.7665,60.8728,60.3123,60.5346,102834.0
2022-11-23 12:00:00,62.6,62.78,62.56,62.77,47607.0,60.4959,60.6699,60.4573,60.6602,47607.0
2022-11-23 12:10:00,62.78,62.82,62.67,62.74,17776.0,60.6699,60.7085,60.5636,60.6312,17776.0
2022-11-23 12:20:00,62.73,62.84,62.7,62.78,13681.0,60.6216,60.7279,60.5926,60.6699,13681.0
2022-11-23 12:30:00,62.81,62.84,62.7,62.8,15738.0,60.6989,60.7279,60.5926,60.6892,15738.0
2022-11-23 12:40:00,62.8,62.8,62.61,62.7,24952.0,60.6892,60.6892,60.5056,60.5926,24952.0
2022-11-23 12:50:00,62.71,62.71,62.23,62.4,75301.0,60.6022,60.6022,60.1384,60.3027,75301.0
2022-11-23 13:00:00,62.41,62.6,62.33,62.6,27351.0,60.3123,60.4959,60.235,60.4959,27351.0
2022-11-23 13:10:00,62.59,62.61,62.49,62.61,7802.0,60.4863,60.5056,60.3896,60.5056,7802.0
2022-11-23 13:20:00,62.61,62.74,62.59,62.73,77641.0,60.5056,60.6312,60.4863,60.6216,77641.0
2022-11-23 13:30:00,62.75,62.96,62.75,62.91,39157.0,60.6409,60.8438,60.6409,60.7955,39157.0
2022-11-23 13:40:00,62.9,62.94,62.84,62.88,30313.0,60.7859,60.8245,60.7279,60.7665,30313.0
2022-11-23 13:50:00,62.88,62.88,62.79,62.85,13005.0,60.7665,60.7665,60.6796,60.7375,13005.0
2022-11-23 14:00:00,62.95,63.63,62.66,63.4,325047.0,60.8342,61.4913,60.5539,61.2691,325047.0
2022-11-23 14:10:00,63.43,63.43,63.08,63.26,66435.0,61.298,61.298,60.9598,61.1338,66435.0
2022-11-23 14:20:00,63.33,63.67,63.23,63.46,51018.0,61.2014,61.53,61.1048,61.327,51018.0
2022-11-23 14:30:00,63.39,63.39,62.98,63.05,141266.0,61.2594,61.2594,60.8632,60.9308,141266.0
2022-11-23 14:40:00,63.01,63.52,63.01,63.48,49626.0,60.8922,61.385,60.8922,61.3464,49626.0
2022-11-23 14:50:00,63.47,63.59,63.33,63.4,65581.0,61.3367,61.4527,61.2014,61.2691,65581.0
2022-11-23 15:00:00,63.41,63.51,63.23,63.46,35429.0,61.2787,61.3754,61.1048,61.327,35429.0
2022-11-23 15:10:00,63.45,63.63,63.39,63.62,49845.0,61.3174,61.4913,61.2594,61.4817,49845.0
2022-11-23 15:20:00,63.58,63.59,63.4,63.4,28234.0,61.443,61.4527,61.2691,61.2691,28234.0
2022-11-23 15:30:00,63.4,63.4,63.19,63.28,44892.0,61.2691,61.2691,61.0661,61.1531,44892.0
2022-11-23 15:40:00,63.29,63.31,63.1,63.12,36332.0,61.1627,61.1821,60.9791,60.9985,36332.0
2022-11-23 15:50:00,63.13,63.39,63.13,63.33,115059.0,61.0081,61.2594,61.0081,61.2014,115059.0
2022-11-25 09:30:00,63.37,63.77,63.34,63.56,147158.0,61.2401,61.6266,61.2111,61.4237,147158.0
2022-11-25 09:40:00,63.55,63.8,63.46,63.77,99019.0,61.414,61.6556,61.327,61.6266,99019.0
2022-11-25 09:50:00,63.78,64.07,63.77,64.0,107634.0,61.6363,61.9165,61.6266,61.8489,107634.0
2022-11-25 10:00:00,64.04,64.21,64.01,64.13,115106.0,61.8875,62.0518,61.8585,61.9745,115106.0
2022-11-25 10:10:00,64.14,64.17,63.95,64.05,71561.0,61.9842,62.0132,61.8006,61.8972,71561.0
2022-11-25 10:20:00,64.03,64.11,63.98,64.02,44002.0,61.8779,61.9552,61.8296,61.8682,44002.0
2022-11-25 10:30:00,64.03,64.11,63.94,64.11,23240.0,61.8779,61.9552,61.7909,61.9552,23240.0
2022-11-25 10:40:00,64.11,64.22,64.09,64.19,35841.0,61.9552,62.0615,61.9359,62.0325,35841.0
2022-11-25 10:50:00,64.18,64.26,64.13,64.17,65171.0,62.0228,62.1001,61.9745,62.0132,65171.0
2022-11-25 11:00:00,64.19,64.27,64.13,64.27,37004.0,62.0325,62.1098,61.9745,62.1098,37004.0
2022-11-25 11:10:00,64.28,64.29,64.15,64.25,34633.0,62.1195,62.1291,61.9938,62.0905,34633.0
2022-11-25 11:20:00,64.26,64.31,64.2,64.23,84636.0,62.1001,62.1485,62.0422,62.0712,84636.0
2022-11-25 11:30:00,64.22,64.25,64.1,64.25,71521.0,62.0615,62.0905,61.9455,62.0905,71521.0
2022-11-25 11:40:00,64.25,64.29,64.18,64.26,15913.0,62.0905,62.1291,62.0228,62.1001,15913.0
2022-11-25 11:50:00,64.26,64.33,64.24,64.25,36177.0,62.1001,62.1678,62.0808,62.0905,36177.0
2022-11-25 12:00:00,64.23,64.29,64.16,64.17,24087.0,62.0712,62.1291,62.0035,62.0132,24087.0
2022-11-25 12:10:00,64.17,64.24,64.16,64.23,25266.0,62.0132,62.0808,62.0035,62.0712,25266.0
2022-11-25 12:20:00,64.24,64.27,64.18,64.24,16662.0,62.0808,62.1098,62.0228,62.0808,16662.0
2022-11-25 12:30:00,64.25,64.26,64.11,64.22,38171.0,62.0905,62.1001,61.9552,62.0615,38171.0
2022-11-25 12:40:00,64.23,64.25,63.97,63.97,31188.0,62.0712,62.0905,61.8199,61.8199,31188.0
2022-11-25 12:50:00,63.99,64.17,63.97,64.17,45030.0,61.8392,62.0132,61.8199,62.0132,45030.0
2022-11-28 09:30:00,63.04,63.86,63.02,63.59,276963.0,60.9212,61.7136,60.9018,61.4527,276963.0
2022-11-28 09:40:00,63.6,63.62,63.27,63.43,181996.0,61.4623,61.4817,61.1434,61.298,181996.0
2022-11-28 09:50:00,63.44,63.44,63.18,63.28,70528.0,61.3077,61.3077,61.0564,61.1531,70528.0
2022-11-28 10:00:00,63.24,63.3,63.14,63.19,63966.0,61.1144,61.1724,61.0178,61.0661,63966.0
2022-11-28 10:10:00,63.2,63.41,63.11,63.4,57896.0,61.0758,61.2787,60.9888,61.2691,57896.0
2022-11-28 10:20:00,63.4,63.43,62.91,63.15,102972.0,61.2691,61.298,60.7955,61.0275,102972.0
2022-11-28 10:30:00,63.15,63.21,63.01,63.14,19838.0,61.0275,61.0854,60.8922,61.0178,19838.0
2022-11-28 10:40:00,63.11,63.16,62.89,62.93,48773.0,60.9888,61.0371,60.7762,60.8148,48773.0
2022-11-28 10:50:00,62.9,62.93,62.64,62.74,96733.0,60.7859,60.8148,60.5346,60.6312,96733.0
2022-11-28 11:00:00,62.74,62.84,62.55,62.7,46101.0,60.6312,60.7279,60.4476,60.5926,46101.0
2022-11-28 11:10:00,62.67,62.79,62.6,62.69,26353.0,60.5636,60.6796,60.4959,60.5829,26353.0
2022-11-28 11:20:00,62.67,62.69,62.56,62.59,29845.0,60.5636,60.5829,60.4573,60.4863,29845.0
2022-11-28 11:30:00,62.61,62.66,62.52,62.63,32054.0,60.5056,60.5539,60.4186,60.5249,32054.0
2022-11-28 11:40:00,62.61,62.76,62.57,62.73,25112.0,60.5056,60.6506,60.4669,60.6216,25112.0
2022-11-28 11:50:00,62.73,62.78,62.68,62.69,26145.0,60.6216,60.6699,60.5733,60.5829,26145.0
2022-11-28 12:00:00,62.67,62.9,62.16,62.32,133881.0,60.5636,60.7859,60.0707,60.2254,133881.0
2022-11-28 12:10:00,62.31,62.67,62.23,62.67,71178.0,60.2157,60.5636,60.1384,60.5636,71178.0
2022-11-28 12:20:00,62.66,62.71,62.56,62.58,39080.0,60.5539,60.6022,60.4573,60.4766,39080.0
2022-11-28 12:30:00,62.56,62.67,62.54,62.56,20733.0,60.4573,60.5636,60.438,60.4573,20733.0
2022-11-28 12:40:00,62.57,62.59,62.39,62.4,27028.0,60.4669,60.4863,60.293,60.3027,27028.0
2022-11-28 12:50:00,62.41,62.41,62.02,62.11,117418.0,60.3123,60.3123,59.9354,60.0224,117418.0
2022-11-28 13:00:00,62.09,62.19,62.07,62.07,28869.0,60.0031,60.0997,59.9838,59.9838,28869.0
2022-11-28 13:10:00,62.12,62.22,61.99,62.18,39485.0,60.0321,60.1287,59.9064,60.0901,39485.0
2022-11-28 13:20:00,62.19,62.23,62.05,62.06,8310.0,60.0997,60.1384,59.9644,59.9741,8310.0
2022-11-28 13:30:00,62.04,62.1,61.91,62.05,52839.0,59.9548,60.0127,59.8291,59.9644,52839.0
2022-11-28 13:40:00,62.05,62.06,61.89,61.91,20040.0,59.9644,59.9741,59.8098,59.8291,20040.0
2022-11-28 13:50:00,61.9,61.94,61.58,61.63,91216.0,59.8195,59.8581,59.5102,59.5585,91216.0
2022-11-28 14:00:00,61.62,61.7,61.54,61.55,43370.0,59.5489,59.6262,59.4716,59.4812,43370.0
2022-11-28 14:10:00,61.55,61.66,61.52,61.61,56705.0,59.4812,59.5875,59.4522,59.5392,56705.0
2022-11-28 14:20:00,61.6,61.61,61.46,61.49,43833.0,59.5296,59.5392,59.3943,59.4232,43833.0
2022-11-28 14:30:00,61.47,61.62,61.41,61.6,65395.0,59.4039,59.5489,59.3459,59.5296,65395.0
2022-11-28 14:40:00,61.58,61.59,61.48,61.5,46460.0,59.5102,59.5199,59.4136,59.4329,46460.0
2022-11-28 14:50:00,61.5,61.55,61.35,61.39,33019.0,59.4329,59.4812,59.288,59.3266,33019.0
2022-11-28 15:00:00,61.39,61.41,61.28,61.33,41034.0,59.3266,59.3459,59.2203,59.2686,41034.0
2022-11-28 15:10:00,61.34,61.36,61.14,61.18,33254.0,59.2783,59.2976,59.085,59.1237,33254.0
2022-11-28 15:20:00,61.19,61.27,61.06,61.11,37077.0,59.1333,59.2106,59.0077,59.056,37077.0
2022-11-28 15:30:00,61.11,61.24,61.03,61.18,29953.0,59.056,59.1817,58.9787,59.1237,29953.0
2022-11-28 15:40:00,61.16,61.35,61.05,61.05,64554.0,59.1043,59.288,58.998,58.998,64554.0
2022-11-28 15:50:00,61.03,61.45,61.03,61.32,115040.0,58.9787,59.3846,58.9787,59.259,115040.0
2022-11-29 09:30:00,61.0,61.65,60.9,61.41,177520.0,58.9497,59.5779,58.8531,59.3459,177520.0
2022-11-29 09:40:00,61.32,61.47,60.89,61.09,76199.0,59.259,59.4039,58.8434,59.0367,76199.0
2022-11-29 09:50:00,61.07,61.13,60.84,61.1,63477.0,59.0174,59.0753,58.7951,59.0464,63477.0
2022-11-29 10:00:00,61.1,61.31,61.0,61.17,70456.0,59.0464,59.2493,58.9497,59.114,70456.0
2022-11-29 10:10:00,61.23,61.42,61.04,61.35,44214.0,59.172,59.3556,58.9884,59.288,44214.0
2022-11-29 10:20:00,61.38,61.69,61.27,61.68,57756.0,59.3169,59.6165,59.2106,59.6069,57756.0
2022-11-29 10:30:00,61.69,61.79,61.56,61.58,58028.0,59.6165,59.7132,59.4909,59.5102,58028.0
2022-11-29 10:40:00,61.57,61.62,61.43,61.49,20633.0,59.5006,59.5489,59.3653,59.4232,20633.0
2022-11-29 10:50:00,61.5,61.53,61.31,61.33,41315.0,59.4329,59.4619,59.2493,59.2686,41315.0
2022-11-29 11:00:00,61.32,61.42,60.6,60.6,98606.0,59.259,59.3556,58.5632,58.5632,98606.0
2022-11-29 11:10:00,60.59,60.72,60.36,60.37,105049.0,58.5535,58.6791,58.3312,58.3409,105049.0
2022-11-29 11:20:00,60.39,60.57,60.3,60.39,51078.0,58.3602,58.5342,58.2732,58.3602,51078.0
2022-11-29 11:30:00,60.4,60.67,60.34,60.64,47543.0,58.3699,58.6308,58.3119,58.6018,47543.0
2022-11-29 11:40:00,60.63,60.74,60.54,60.71,36180.0,58.5922,58.6985,58.5052,58.6695,36180.0
2022-11-29 11:50:00,60.71,60.84,60.61,60.82,47611.0,58.6695,58.7951,58.5728,58.7758,47611.0
2022-11-29 12:00:00,60.83,60.85,60.66,60.74,16101.0,58.7854,58.8048,58.6211,58.6985,16101.0
2022-11-29 12:10:00,60.76,60.85,60.65,60.85,18885.0,58.7178,58.8048,58.6115,58.8048,18885.0
2022-11-29 12:20:00,60.86,60.86,60.63,60.73,19836.0,58.8144,58.8144,58.5922,58.6888,19836.0
2022-11-29 12:30:00,60.73,61.1,60.73,61.01,34923.0,58.6888,59.0464,58.6888,58.9594,34923.0
2022-11-29 12:40:00,61.01,61.13,60.97,61.05,17025.0,58.9594,59.0753,58.9207,58.998,17025.0
2022-11-29 12:50:00,61.07,61.13,61.05,61.08,14628.0,59.0174,59.0753,58.998,59.027,14628.0
2022-11-29 13:00:00,61.03,61.11,60.93,60.93,25800.0,58.9787,59.056,58.8821,58.8821,25800.0
2022-11-29 13:10:00,60.94,61.16,60.9,60.97,18120.0,58.8917,59.1043,58.8531,58.9207,18120.0
2022-11-29 13:20:00,60.97,61.03,60.84,60.86,17066.0,58.9207,58.9787,58.7951,58.8144,17066.0
2022-11-29 13:30:00,60.84,61.17,60.84,61.14,17201.0,58.7951,59.114,58.7951,59.085,17201.0
2022-11-29 13:40:00,61.12,61.19,61.1,61.1,13367.0,59.0657,59.1333,59.0464,59.0464,13367.0
2022-11-29 13:50:00,61.1,61.31,61.07,61.3,23340.0,59.0464,59.2493,59.0174,59.2396,23340.0
2022-11-29 14:00:00,61.29,61.72,61.29,61.59,91741.0,59.23,59.6455,59.23,59.5199,91741.0
2022-11-29 14:10:00,61.56,61.6,61.43,61.43,30405.0,59.4909,59.5296,59.3653,59.3653,30405.0
2022-11-29 14:20:00,61.44,61.44,61.08,61.1,30947.0,59.3749,59.3749,59.027,59.0464,30947.0
2022-11-29 14:30:00,61.09,61.17,60.9,61.03,21564.0,59.0367,59.114,58.8531,58.9787,21564.0
2022-11-29 14:40:00,61.02,61.07,60.86,60.91,19994.0,58.969,59.0174,58.8144,58.8627,19994.0
2022-11-29 14:50:00,60.92,61.06,60.91,61.06,22079.0,58.8724,59.0077,58.8627,59.0077,22079.0
2022-11-29 15:00:00,61.06,61.22,60.96,61.18,28317.0,59.0077,59.1623,58.9111,59.1237,28317.0
2022-11-29 15:10:00,61.13,61.22,61.09,61.1,15850.0,59.0753,59.1623,59.0367,59.0464,15850.0
2022-11-29 15:20:00,61.08,61.24,61.02,61.12,24406.0,59.027,59.1817,58.969,59.0657,24406.0
2022-11-29 15:30:00,61.17,61.34,61.09,61.17,27351.0,59.114,59.2783,59.0367,59.114,27351.0
2022-11-29 15:40:00,61.16,61.33,61.06,61.25,32604.0,59.1043,59.2686,59.0077,59.1913,32604.0
2022-11-29 15:50:00,61.28,61.4,61.09,61.3,69790.0,59.2203,59.3363,59.0367,59.2396,69790.0
2022-11-30 09:30:00,61.4,61.79,60.99,61.08,114009.0,59.3363,59.7132,58.9401,59.027,114009.0
2022-11-30 09:40:00,61.09,61.47,61.05,61.15,72440.0,59.0367,59.4039,58.998,59.0947,72440.0
2022-11-30 09:50:00,61.16,61.27,60.99,61.04,53715.0,59.1043,59.2106,58.9401,58.9884,53715.0
2022-11-30 10:00:00,61.09,61.15,60.67,60.88,98124.0,59.0367,59.0947,58.6308,58.8338,98124.0
2022-11-30 10:10:00,60.86,60.91,60.43,60.46,60425.0,58.8144,58.8627,58.3989,58.4279,60425.0
2022-11-30 10:20:00,60.44,60.52,60.22,60.26,92833.0,58.4085,58.4859,58.1959,58.2346,92833.0
2022-11-30 10:30:00,60.31,60.53,60.28,60.53,48474.0,58.2829,58.4955,58.2539,58.4955,48474.0
2022-11-30 10:40:00,60.54,60.68,60.36,60.38,70471.0,58.5052,58.6405,58.3312,58.3506,70471.0
2022-11-30 10:50:00,60.36,60.46,60.25,60.41,41467.0,58.3312,58.4279,58.2249,58.3795,41467.0
2022-11-30 11:00:00,60.45,60.61,60.26,60.59,102068.0,58.4182,58.5728,58.2346,58.5535,102068.0
2022-11-30 11:10:00,60.57,60.75,60.54,60.65,101157.0,58.5342,58.7081,58.5052,58.6115,101157.0
2022-11-30 11:20:00,60.65,60.86,60.65,60.78,60017.0,58.6115,58.8144,58.6115,58.7371,60017.0
2022-11-30 11:30:00,60.77,60.92,60.76,60.81,90322.0,58.7274,58.8724,58.7178,58.7661,90322.0
2022-11-30 11:40:00,60.82,60.84,60.69,60.74,31826.0,58.7758,58.7951,58.6501,58.6985,31826.0
2022-11-30 11:50:00,60.77,60.8,60.65,60.75,31828.0,58.7274,58.7564,58.6115,58.7081,31828.0
2022-11-30 12:00:00,60.79,60.81,60.57,60.62,29689.0,58.7468,58.7661,58.5342,58.5825,29689.0
2022-11-30 12:10:00,60.62,60.65,60.29,60.32,27753.0,58.5825,58.6115,58.2636,58.2926,27753.0
2022-11-30 12:20:00,60.34,60.34,60.06,60.23,81235.0,58.3119,58.3119,58.0413,58.2056,81235.0
2022-11-30 12:30:00,60.2,60.29,60.08,60.14,26578.0,58.1766,58.2636,58.0606,58.1186,26578.0
2022-11-30 12:40:00,60.15,60.38,60.12,60.34,23379.0,58.1283,58.3506,58.0993,58.3119,23379.0
2022-11-30 12:50:00,60.34,60.44,60.3,60.39,30386.0,58.3119,58.4085,58.2732,58.3602,30386.0
2022-11-30 13:00:00,60.4,60.71,60.4,60.71,24556.0,58.3699,58.6695,58.3699,58.6695,24556.0
2022-11-30 13:10:00,60.73,60.78,60.67,60.76,32183.0,58.6888,58.7371,58.6308,58.7178,32183.0
2022-11-30 13:20:00,60.73,60.81,60.66,60.7,64588.0,58.6888,58.7661,58.6211,58.6598,64588.0
2022-11-30 13:30:00,60.71,62.28,60.42,62.08,425001.0,58.6695,60.1867,58.3892,59.9934,425001.0
2022-11-30 13:40:00,62.21,62.36,61.37,61.89,207837.0,60.119,60.264,59.3073,59.8098,207837.0
2022-11-30 13:50:00,61.87,62.61,61.77,62.48,186982.0,59.7905,60.5056,59.6938,60.38,186982.0
2022-11-30 14:00:00,62.54,63.05,62.54,62.85,264999.0,60.438,60.9308,60.438,60.7375,264999.0
2022-11-30 14:10:00,62.83,63.66,62.73,63.6,207714.0,60.7182,61.5203,60.6216,61.4623,207714.0
2022-11-30 14:20:00,63.64,63.69,63.33,63.5,146602.0,61.501,61.5493,61.2014,61.3657,146602.0
2022-11-30 14:30:00,63.52,63.53,63.2,63.28,139653.0,61.385,61.3947,61.0758,61.1531,139653.0
2022-11-30 14:40:00,63.32,63.44,63.08,63.43,105202.0,61.1917,61.3077,60.9598,61.298,105202.0
2022-11-30 14:50:00,63.46,63.78,63.46,63.75,120537.0,61.327,61.6363,61.327,61.6073,120537.0
2022-11-30 15:00:00,63.77,64.11,63.71,64.04,189399.0,61.6266,61.9552,61.5686,61.8875,189399.0
2022-11-30 15:10:00,64.02,64.43,64.0,64.37,136389.0,61.8682,62.2644,61.8489,62.2064,136389.0
2022-11-30 15:20:00,64.35,64.59,64.32,64.57,83435.0,62.1871,62.4191,62.1581,62.3997,83435.0
2022-11-30 15:30:00,64.56,65.07,64.54,64.7,196188.0,62.3901,62.8829,62.3707,62.5254,196188.0
2022-11-30 15:40:00,64.67,64.78,64.58,64.68,82731.0,62.4964,62.6027,62.4094,62.506,82731.0
2022-11-30 15:50:00,64.68,65.46,64.68,65.42,297756.0,62.506,63.2598,62.506,63.2212,297756.0
2022-12-01 09:30:00,65.72,65.75,64.75,64.78,255638.0,63.5111,63.5401,62.5737,62.6027,255638.0
2022-12-01 09:40:00,64.78,65.19,64.75,65.13,167428.0,62.6027,62.9989,62.5737,62.9409,167428.0
2022-12-01 09:50:00,65.17,65.43,64.94,64.98,103977.0,62.9796,63.2308,62.7573,62.7959,103977.0
2022-12-01 10:00:00,65.05,65.37,64.12,64.28,202194.0,62.8636,63.1728,61.9649,62.1195,202194.0
2022-12-01 10:10:00,64.22,64.29,63.46,63.49,156717.0,62.0615,62.1291,61.327,61.356,156717.0
2022-12-01 10:20:00,63.45,63.57,63.2,63.33,143215.0,61.3174,61.4333,61.0758,61.2014,143215.0
2022-12-01 10:30:00,63.34,63.35,62.87,63.09,215984.0,61.2111,61.2207,60.7569,60.9695,215984.0
2022-12-01 10:40:00,63.04,63.59,62.93,63.59,120163.0,60.9212,61.4527,60.8148,61.4527,120163.0
2022-12-01 10:50:00,63.56,63.89,63.44,63.86,155572.0,61.4237,61.7426,61.3077,61.7136,155572.0
2022-12-01 11:00:00,63.89,63.91,63.55,63.82,72570.0,61.7426,61.7619,61.414,61.6749,72570.0
2022-12-01 11:10:00,63.82,63.83,63.31,63.46,88334.0,61.6749,61.6846,61.1821,61.327,88334.0
2022-12-01 11:20:00,63.46,63.75,63.42,63.58,38909.0,61.327,61.6073,61.2884,61.443,38909.0
2022-12-01 11:30:00,63.56,64.0,63.55,63.83,64057.0,61.4237,61.8489,61.414,61.6846,64057.0
2022-12-01 11:40:00,63.85,64.03,63.68,63.68,63620.0,61.7039,61.8779,61.5396,61.5396,63620.0
2022-12-01 11:50:00,63.75,63.91,63.59,63.79,64340.0,61.6073,61.7619,61.4527,61.6459,64340.0
2022-12-01 12:00:00,63.8,63.87,63.34,63.41,59614.0,61.6556,61.7233,61.2111,61.2787,59614.0
2022-12-01 12:10:00,63.39,63.67,63.34,63.55,80610.0,61.2594,61.53,61.2111,61.414,80610.0
2022-12-01 12:20:00,63.57,64.08,63.57,64.06,51193.0,61.4333,61.9262,61.4333,61.9069,51193.0
2022-12-01 12:30:00,64.08,64.4,64.02,64.2,102939.0,61.9262,62.2354,61.8682,62.0422,102939.0
2022-12-01 12:40:00,64.18,64.2,63.96,64.09,47969.0,62.0228,62.0422,61.8102,61.9359,47969.0
2022-12-01 12:50:00,64.08,64.29,64.07,64.26,38594.0,61.9262,62.1291,61.9165,62.1001,38594.0
2022-12-01 13:00:00,64.27,64.55,64.21,64.46,71755.0,62.1098,62.3804,62.0518,62.2934,71755.0
2022-12-01 13:10:00,64.46,64.48,63.88,63.95,69466.0,62.2934,62.3128,61.7329,61.8006,69466.0
2022-12-01 13:20:00,63.95,64.1,63.85,63.92,85986.0,61.8006,61.9455,61.7039,61.7716,85986.0
2022-12-01 13:30:00,63.92,64.05,63.75,63.93,44513.0,61.7716,61.8972,61.6073,61.7812,44513.0
2022-12-01 13:40:00,63.97,64.29,63.97,64.2,38718.0,61.8199,62.1291,61.8199,62.0422,38718.0
2022-12-01 13:50:00,64.21,64.24,64.06,64.13,45502.0,62.0518,62.0808,61.9069,61.9745,45502.0
2022-12-01 14:00:00,64.11,64.15,63.79,63.96,42978.0,61.9552,61.9938,61.6459,61.8102,42978.0
2022-12-01 14:10:00,63.96,64.33,63.92,64.31,25970.0,61.8102,62.1678,61.7716,62.1485,25970.0
2022-12-01 14:20:00,64.3,64.46,64.19,64.37,36574.0,62.1388,62.2934,62.0325,62.2064,36574.0
2022-12-01 14:30:00,64.35,64.46,64.28,64.42,40884.0,62.1871,62.2934,62.1195,62.2548,40884.0
2022-12-01 14:40:00,64.42,64.57,64.29,64.56,71409.0,62.2548,62.3997,62.1291,62.3901,71409.0
2022-12-01 14:50:00,64.56,64.73,64.47,64.64,120997.0,62.3901,62.5543,62.3031,62.4674,120997.0
2022-12-01 15:00:00,64.62,64.73,64.52,64.61,58364.0,62.448,62.5543,62.3514,62.4384,58364.0
2022-12-01 15:10:00,64.58,64.6,64.25,64.36,46617.0,62.4094,62.4287,62.0905,62.1968,46617.0
2022-12-01 15:20:00,64.38,64.4,64.25,64.36,24503.0,62.2161,62.2354,62.0905,62.1968,24503.0
2022-12-01 15:30:00,64.32,64.59,64.32,64.57,47781.0,62.1581,62.4191,62.1581,62.3997,47781.0
2022-12-01 15:40:00,64.56,64.77,64.41,64.46,60660.0,62.3901,62.593,62.2451,62.2934,60660.0
2022-12-01 15:50:00,64.49,64.65,64.28,64.42,107682.0,62.3224,62.477,62.1195,62.2548,107682.0
2022-12-02 09:30:00,62.44,63.37,62.43,63.1,229964.0,60.3413,61.2401,60.3317,60.9791,229964.0
2022-12-02 09:40:00,63.07,63.07,62.63,62.7,131347.0,60.9501,60.9501,60.5249,60.5926,131347.0
2022-12-02 09:50:00,62.77,63.02,62.69,62.85,72016.0,60.6602,60.9018,60.5829,60.7375,72016.0
2022-12-02 10:00:00,62.95,63.11,62.69,63.01,76570.0,60.8342,60.9888,60.5829,60.8922,76570.0
2022-12-02 10:10:00,63.0,63.35,62.96,63.09,113202.0,60.8825,61.2207,60.8438,60.9695,113202.0
2022-12-02 10:20:00,63.15,63.29,62.89,63.06,48821.0,61.0275,61.1627,60.7762,60.9405,48821.0
2022-12-02 10:30:00,63.04,63.5,62.91,63.32,132220.0,60.9212,61.3657,60.7955,61.1917,132220.0
2022-12-02 10:40:00,63.34,63.7,63.27,63.59,66920.0,61.2111,61.559,61.1434,61.4527,66920.0
2022-12-02 10:50:00,63.63,63.8,63.37,63.39,97918.0,61.4913,61.6556,61.2401,61.2594,97918.0
2022-12-02 11:00:00,63.39,63.43,63.23,63.33,35134.0,61.2594,61.298,61.1048,61.2014,35134.0
2022-12-02 11:10:00,63.35,63.49,63.26,63.36,66359.0,61.2207,61.356,61.1338,61.2304,66359.0
2022-12-02 11:20:00,63.32,63.63,63.32,63.62,61702.0,61.1917,61.4913,61.1917,61.4817,61702.0
2022-12-02 11:30:00,63.63,63.97,63.52,63.85,101832.0,61.4913,61.8199,61.385,61.7039,101832.0
2022-12-02 11:40:00,63.84,64.3,63.83,64.09,148533.0,61.6943,62.1388,61.6846,61.9359,148533.0
2022-12-02 11:50:00,64.1,64.19,63.99,64.03,66943.0,61.9455,62.0325,61.8392,61.8779,66943.0
2022-12-02 12:00:00,64.02,64.21,63.97,64.11,53692.0,61.8682,62.0518,61.8199,61.9552,53692.0
2022-12-02 12:10:00,64.1,64.25,64.0,64.07,54772.0,61.9455,62.0905,61.8489,61.9165,54772.0
2022-12-02 12:20:00,64.05,64.12,63.97,64.04,59453.0,61.8972,61.9649,61.8199,61.8875,59453.0
2022-12-02 12:30:00,64.02,64.13,63.8,63.87,59998.0,61.8682,61.9745,61.6556,61.7233,59998.0
2022-12-02 12:40:00,63.84,64.0,63.83,63.95,31843.0,61.6943,61.8489,61.6846,61.8006,31843.0
2022-12-02 12:50:00,63.88,63.98,63.71,63.73,11521.0,61.7329,61.8296,61.5686,61.588,11521.0
2022-12-02 13:00:00,63.72,63.83,63.65,63.69,24779.0,61.5783,61.6846,61.5106,61.5493,24779.0
2022-12-02 13:10:00,63.65,63.88,63.64,63.74,34177.0,61.5106,61.7329,61.501,61.5976,34177.0
2022-12-02 13:20:00,63.71,63.81,63.62,63.79,14687.0,61.5686,61.6653,61.4817,61.6459,14687.0
2022-12-02 13:30:00,63.8,63.85,63.71,63.76,16683.0,61.6556,61.7039,61.5686,61.617,16683.0
2022-12-02 13:40:00,63.79,63.96,63.78,63.9,52126.0,61.6459,61.8102,61.6363,61.7522,52126.0
2022-12-02 13:50:00,63.91,63.91,63.76,63.85,31479.0,61.7619,61.7619,61.617,61.7039,31479.0
2022-12-02 14:00:00,63.87,63.89,63.65,63.68,45513.0,61.7233,61.7426,61.5106,61.5396,45513.0
2022-12-02 14:10:00,63.66,63.94,63.57,63.94,47291.0,61.5203,61.7909,61.4333,61.7909,47291.0
2022-12-02 14:20:00,63.93,63.97,63.79,63.91,21882.0,61.7812,61.8199,61.6459,61.7619,21882.0
2022-12-02 14:30:00,63.89,63.95,63.78,63.89,30464.0,61.7426,61.8006,61.6363,61.7426,30464.0
2022-12-02 14:40:00,63.87,64.1,63.86,64.09,32123.0,61.7233,61.9455,61.7136,61.9359,32123.0
2022-12-02 14:50:00,64.11,64.58,64.1,64.52,86681.0,61.9552,62.4094,61.9455,62.3514,86681.0
2022-12-02 15:00:00,64.53,64.81,64.44,64.78,104057.0,62.3611,62.6317,62.2741,62.6027,104057.0
2022-12-02 15:10:00,64.76,64.96,64.65,64.85,83142.0,62.5833,62.7766,62.477,62.6703,83142.0
2022-12-02 15:20:00,64.85,64.86,64.46,64.48,42919.0,62.6703,62.68,62.2934,62.3128,42919.0
2022-12-02 15:30:00,64.53,64.61,64.23,64.39,47238.0,62.3611,62.4384,62.0712,62.2258,47238.0
2022-12-02 15:40:00,64.39,64.41,64.16,64.23,49105.0,62.2258,62.2451,62.0035,62.0712,49105.0
2022-12-02 15:50:00,64.28,64.69,64.18,64.61,110666.0,62.1195,62.5157,62.0228,62.4384,110666.0
2022-12-05 09:30:00,63.29,63.67,63.21,63.61,196476.0,61.1627,61.53,61.0854,61.472,196476.0
2022-12-05 09:40:00,63.59,63.7,63.14,63.28,101857.0,61.4527,61.559,61.0178,61.1531,101857.0
2022-12-05 09:50:00,63.26,63.29,63.05,63.06,61272.0,61.1338,61.1627,60.9308,60.9405,61272.0
2022-12-05 10:00:00,63.0,63.05,62.34,62.85,264923.0,60.8825,60.9308,60.2447,60.7375,264923.0
2022-12-05 10:10:00,62.85,63.13,62.81,63.0,53120.0,60.7375,61.0081,60.6989,60.8825,53120.0
2022-12-05 10:20:00,63.04,63.39,62.93,63.2,99827.0,60.9212,61.2594,60.8148,61.0758,99827.0
2022-12-05 10:30:00,63.21,63.36,63.06,63.31,68542.0,61.0854,61.2304,60.9405,61.1821,68542.0
2022-12-05 10:40:00,63.34,63.47,63.25,63.45,63376.0,61.2111,61.3367,61.1241,61.3174,63376.0
2022-12-05 10:50:00,63.45,63.46,63.29,63.45,42190.0,61.3174,61.327,61.1627,61.3174,42190.0
2022-12-05 11:00:00,63.5,63.61,63.38,63.55,46408.0,61.3657,61.472,61.2497,61.414,46408.0
2022-12-05 11:10:00,63.56,63.76,63.29,63.29,97890.0,61.4237,61.617,61.1627,61.1627,97890.0
2022-12-05 11:20:00,63.3,63.33,63.04,63.18,78192.0,61.1724,61.2014,60.9212,61.0564,78192.0
2022-12-05 11:30:00,63.18,63.18,62.85,62.94,106241.0,61.0564,61.0564,60.7375,60.8245,106241.0
2022-12-05 11:40:00,62.93,62.98,62.77,62.81,73123.0,60.8148,60.8632,60.6602,60.6989,73123.0
2022-12-05 11:50:00,62.82,62.91,62.32,62.36,136541.0,60.7085,60.7955,60.2254,60.264,136541.0
2022-12-05 12:00:00,62.36,62.57,62.28,62.53,91513.0,60.264,60.4669,60.1867,60.4283,91513.0
2022-12-05 12:10:00,62.54,62.66,62.45,62.64,24967.0,60.438,60.5539,60.351,60.5346,24967.0
2022-12-05 12:20:00,62.66,62.77,62.62,62.65,39948.0,60.5539,60.6602,60.5153,60.5443,39948.0
2022-12-05 12:30:00,62.62,62.68,62.27,62.37,39859.0,60.5153,60.5733,60.177,60.2737,39859.0
2022-12-05 12:40:00,62.38,62.43,62.26,62.38,30514.0,60.2833,60.3317,60.1674,60.2833,30514.0
2022-12-05 12:50:00,62.36,62.4,62.17,62.22,54892.0,60.264,60.3027,60.0804,60.1287,54892.0
2022-12-05 13:00:00,62.18,62.37,62.18,62.33,25373.0,60.0901,60.2737,60.0901,60.235,25373.0
2022-12-05 13:10:00,62.32,62.46,62.28,62.41,24253.0,60.2254,60.3606,60.1867,60.3123,24253.0
2022-12-05 13:20:00,62.41,62.42,62.08,62.21,17296.0,60.3123,60.322,59.9934,60.119,17296.0
2022-12-05 13:30:00,62.2,62.4,62.18,62.36,30949.0,60.1094,60.3027,60.0901,60.264,30949.0
2022-12-05 13:40:00,62.37,62.41,62.11,62.18,45765.0,60.2737,60.3123,60.0224,60.0901,45765.0
2022-12-05 13:50:00,62.16,62.16,61.71,61.74,97541.0,60.0707,60.0707,59.6359,59.6648,97541.0
2022-12-05 14:00:00,61.73,61.76,61.57,61.67,70685.0,59.6552,59.6842,59.5006,59.5972,70685.0
2022-12-05 14:10:00,61.69,61.9,61.69,61.75,30087.0,59.6165,59.8195,59.6165,59.6745,30087.0
2022-12-05 14:20:00,61.73,61.73,61.48,61.57,60466.0,59.6552,59.6552,59.4136,59.5006,60466.0
2022-12-05 14:30:00,61.55,61.63,61.46,61.54,34839.0,59.4812,59.5585,59.3943,59.4716,34839.0
2022-12-05 14:40:00,61.53,61.53,61.33,61.52,29530.0,59.4619,59.4619,59.2686,59.4522,29530.0
2022-12-05 14:50:00,61.53,61.73,61.52,61.67,67094.0,59.4619,59.6552,59.4522,59.5972,67094.0
2022-12-05 15:00:00,61.67,61.87,61.64,61.84,66411.0,59.5972,59.7905,59.5682,59.7615,66411.0
2022-12-05 15:10:00,61.83,61.99,61.74,61.83,62665.0,59.7518,59.9064,59.6648,59.7518,62665.0
2022-12-05 15:20:00,61.82,61.88,61.57,61.6,47866.0,59.7422,59.8001,59.5006,59.5296,47866.0
2022-12-05 15:30:00,61.59,61.94,61.57,61.7,42791.0,59.5199,59.8581,59.5006,59.6262,42791.0
2022-12-05 15:40:00,61.65,61.88,61.59,61.79,69365.0,59.5779,59.8001,59.5199,59.7132,69365.0
2022-12-05 15:50:00,61.77,62.07,61.67,61.91,98386.0,59.6938,59.9838,59.5972,59.8291,98386.0
2022-12-06 09:30:00,61.74,62.23,61.63,62.0,151659.0,59.6648,60.1384,59.5585,59.9161,151659.0
2022-12-06 09:40:00,62.07,62.07,61.24,61.8,184607.0,59.9838,59.9838,59.1817,59.7228,184607.0
2022-12-06 09:50:00,61.8,61.8,61.37,61.46,86436.0,59.7228,59.7228,59.3073,59.3943,86436.0
2022-12-06 10:00:00,61.4,61.54,61.05,61.28,90985.0,59.3363,59.4716,58.998,59.2203,90985.0
2022-12-06 10:10:00,61.25,61.27,60.95,61.13,72467.0,59.1913,59.2106,58.9014,59.0753,72467.0
2022-12-06 10:20:00,61.11,61.28,60.86,60.9,77814.0,59.056,59.2203,58.8144,58.8531,77814.0
2022-12-06 10:30:00,60.9,61.0,60.69,60.72,105826.0,58.8531,58.9497,58.6501,58.6791,105826.0
2022-12-06 10:40:00,60.72,61.13,60.55,61.03,66856.0,58.6791,59.0753,58.5148,58.9787,66856.0
2022-12-06 10:50:00,60.99,61.12,60.83,60.91,39767.0,58.9401,59.0657,58.7854,58.8627,39767.0
2022-12-06 11:00:00,60.83,60.92,60.7,60.7,27846.0,58.7854,58.8724,58.6598,58.6598,27846.0
2022-12-06 11:10:00,60.74,60.96,60.33,60.44,71218.0,58.6985,58.9111,58.3022,58.4085,71218.0
2022-12-06 11:20:00,60.44,60.68,60.43,60.61,36621.0,58.4085,58.6405,58.3989,58.5728,36621.0
2022-12-06 11:30:00,60.56,60.78,60.55,60.57,24044.0,58.5245,58.7371,58.5148,58.5342,24044.0
2022-12-06 11:40:00,60.61,60.73,60.52,60.62,18711.0,58.5728,58.6888,58.4859,58.5825,18711.0
2022-12-06 11:50:00,60.64,60.68,60.26,60.47,119130.0,58.6018,58.6405,58.2346,58.4375,119130.0
2022-12-06 12:00:00,60.42,60.65,60.42,60.5,16118.0,58.3892,58.6115,58.3892,58.4665,16118.0
2022-12-06 12:10:00,60.47,60.47,59.98,59.99,90434.0,58.4375,58.4375,57.964,57.9737,90434.0
2022-12-06 12:20:00,60.0,60.22,60.0,60.17,47684.0,57.9833,58.1959,57.9833,58.1476,47684.0
2022-12-06 12:30:00,60.15,60.21,60.05,60.14,29264.0,58.1283,58.1863,58.0316,58.1186,29264.0
2022-12-06 12:40:00,60.16,60.24,60.12,60.2,45887.0,58.138,58.2153,58.0993,58.1766,45887.0
2022-12-06 12:50:00,60.18,60.23,59.99,60.16,24414.0,58.1573,58.2056,57.9737,58.138,24414.0
2022-12-06 13:00:00,60.09,60.18,59.73,59.73,28520.0,58.0703,58.1573,57.7224,57.7224,28520.0
2022-12-06 13:10:00,59.74,59.88,59.63,59.69,90910.0,57.7321,57.8674,57.6258,57.6837,90910.0
2022-12-06 13:20:00,59.7,59.76,59.42,59.49,77310.0,57.6934,57.7514,57.4228,57.4905,77310.0
2022-12-06 13:30:00,59.47,59.58,59.38,59.55,40825.0,57.4711,57.5774,57.3842,57.5485,40825.0
2022-12-06 13:40:00,59.5,59.79,59.5,59.74,30474.0,57.5001,57.7804,57.5001,57.7321,30474.0
2022-12-06 13:50:00,59.72,59.73,59.45,59.55,20036.0,57.7127,57.7224,57.4518,57.5485,20036.0
2022-12-06 14:00:00,59.58,59.61,59.29,59.36,44918.0,57.5774,57.6064,57.2972,57.3648,44918.0
2022-12-06 14:10:00,59.34,59.43,59.17,59.35,38930.0,57.3455,57.4325,57.1812,57.3552,38930.0
2022-12-06 14:20:00,59.35,59.42,59.19,59.19,31673.0,57.3552,57.4228,57.2006,57.2006,31673.0
2022-12-06 14:30:00,59.19,59.27,59.0,59.14,87098.0,57.2006,57.2779,57.0169,57.1522,87098.0
2022-12-06 14:40:00,59.14,59.35,59.14,59.21,56959.0,57.1522,57.3552,57.1522,57.2199,56959.0
2022-12-06 14:50:00,59.19,59.37,59.17,59.27,19598.0,57.2006,57.3745,57.1812,57.2779,19598.0
2022-12-06 15:00:00,59.29,59.56,59.27,59.44,52339.0,57.2972,57.5581,57.2779,57.4422,52339.0
2022-12-06 15:10:00,59.45,59.45,59.21,59.25,19662.0,57.4518,57.4518,57.2199,57.2585,19662.0
2022-12-06 15:20:00,59.27,59.44,59.14,59.19,25584.0,57.2779,57.4422,57.1522,57.2006,25584.0
2022-12-06 15:30:00,59.18,59.69,59.18,59.69,78222.0,57.1909,57.6837,57.1909,57.6837,78222.0
2022-12-06 15:40:00,59.68,59.99,59.57,59.97,110981.0,57.6741,57.9737,57.5678,57.9543,110981.0
2022-12-06 15:50:00,59.99,60.08,59.8,59.95,154726.0,57.9737,58.0606,57.7901,57.935,154726.0
2022-12-07 09:30:00,59.74,60.4,59.6,60.1,181430.0,57.7321,58.3699,57.5968,58.08,181430.0
2022-12-07 09:40:00,60.11,60.2,59.59,59.6,113373.0,58.0896,58.1766,57.5871,57.5968,113373.0
2022-12-07 09:50:00,59.6,59.78,59.44,59.68,190742.0,57.5968,57.7707,57.4422,57.6741,190742.0
2022-12-07 10:00:00,59.67,60.29,59.43,60.1,136686.0,57.6644,58.2636,57.4325,58.08,136686.0
2022-12-07 10:10:00,60.12,60.42,59.57,60.19,287659.0,58.0993,58.3892,57.5678,58.1669,287659.0
2022-12-07 10:20:00,60.17,60.8,60.09,60.74,111060.0,58.1476,58.7564,58.0703,58.6985,111060.0
2022-12-07 10:30:00,60.75,60.93,60.15,60.16,125351.0,58.7081,58.8821,58.1283,58.138,125351.0
2022-12-07 10:40:00,60.14,60.55,60.14,60.52,87460.0,58.1186,58.5148,58.1186,58.4859,87460.0
2022-12-07 10:50:00,60.52,60.79,60.48,60.71,86717.0,58.4859,58.7468,58.4472,58.6695,86717.0
2022-12-07 11:00:00,60.75,60.88,60.48,60.5,64067.0,58.7081,58.8338,58.4472,58.4665,64067.0
2022-12-07 11:10:00,60.52,60.52,60.21,60.23,61421.0,58.4859,58.4859,58.1863,58.2056,61421.0
2022-12-07 11:20:00,60.24,60.24,59.57,59.64,83677.0,58.2153,58.2153,57.5678,57.6354,83677.0
2022-12-07 11:30:00,59.63,59.78,59.45,59.7,59538.0,57.6258,57.7707,57.4518,57.6934,59538.0
2022-12-07 11:40:00,59.71,59.92,59.71,59.85,40969.0,57.7031,57.906,57.7031,57.8384,40969.0
2022-12-07 11:50:00,59.85,60.03,59.62,59.98,56099.0,57.8384,58.0123,57.6161,57.964,56099.0
2022-12-07 12:00:00,59.98,60.09,59.81,59.97,44793.0,57.964,58.0703,57.7997,57.9543,44793.0
2022-12-07 12:10:00,60.01,60.23,59.84,60.07,55804.0,57.993,58.2056,57.8287,58.051,55804.0
2022-12-07 12:20:00,60.05,60.17,59.9,59.93,32746.0,58.0316,58.1476,57.8867,57.9157,32746.0
2022-12-07 12:30:00,59.97,60.03,59.81,59.98,15169.0,57.9543,58.0123,57.7997,57.964,15169.0
2022-12-07 12:40:00,59.98,60.32,59.98,60.24,54096.0,57.964,58.2926,57.964,58.2153,54096.0
2022-12-07 12:50:00,60.24,60.3,60.11,60.15,51554.0,58.2153,58.2732,58.0896,58.1283,51554.0
2022-12-07 13:00:00,60.14,60.24,59.98,60.17,40714.0,58.1186,58.2153,57.964,58.1476,40714.0
2022-12-07 13:10:00,60.21,60.49,60.1,60.45,57104.0,58.1863,58.4569,58.08,58.4182,57104.0
2022-12-07 13:20:00,60.42,60.44,60.21,60.33,28590.0,58.3892,58.4085,58.1863,58.3022,28590.0
2022-12-07 13:30:00,60.3,60.34,60.11,60.16,45480.0,58.2732,58.3119,58.0896,58.138,45480.0
2022-12-07 13:40:00,60.19,60.26,60.19,60.24,10752.0,58.1669,58.2346,58.1669,58.2153,10752.0
2022-12-07 13:50:00,60.21,60.21,59.84,59.9,31803.0,58.1863,58.1863,57.8287,57.8867,31803.0
2022-12-07 14:00:00,59.88,59.94,59.61,59.74,31994.0,57.8674,57.9253,57.6064,57.7321,31994.0
2022-12-07 14:10:00,59.7,59.98,59.68,59.9,45810.0,57.6934,57.964,57.6741,57.8867,45810.0
2022-12-07 14:20:00,59.84,59.95,59.64,59.88,28500.0,57.8287,57.935,57.6354,57.8674,28500.0
2022-12-07 14:30:00,59.87,60.1,59.81,60.07,68431.0,57.8577,58.08,57.7997,58.051,68431.0
2022-12-07 14:40:00,60.1,60.11,59.88,59.93,45081.0,58.08,58.0896,57.8674,57.9157,45081.0
2022-12-07 14:50:00,59.9,59.92,59.71,59.8,26140.0,57.8867,57.906,57.7031,57.7901,26140.0
2022-12-07 15:00:00,59.79,59.98,59.56,59.59,57238.0,57.7804,57.964,57.5581,57.5871,57238.0
2022-12-07 15:10:00,59.66,59.81,59.6,59.68,21761.0,57.6548,57.7997,57.5968,57.6741,21761.0
2022-12-07 15:20:00,59.65,59.79,59.49,59.79,52511.0,57.6451,57.7804,57.4905,57.7804,52511.0
2022-12-07 15:30:00,59.79,59.97,59.74,59.86,38474.0,57.7804,57.9543,57.7321,57.848,38474.0
2022-12-07 15:40:00,59.88,59.9,59.72,59.81,39641.0,57.8674,57.8867,57.7127,57.7997,39641.0
2022-12-07 15:50:00,59.8,60.08,59.76,59.91,110577.0,57.7901,58.0606,57.7514,57.8964,110577.0
2022-12-08 09:30:00,60.55,60.88,60.48,60.81,128972.0,58.5148,58.8338,58.4472,58.7661,128972.0
2022-12-08 09:40:00,60.83,60.98,60.46,60.77,123752.0,58.7854,58.9304,58.4279,58.7274,123752.0
2022-12-08 09:50:00,60.76,61.31,60.76,61.28,170637.0,58.7178,59.2493,58.7178,59.2203,170637.0
2022-12-08 10:00:00,61.3,61.47,61.22,61.3,107104.0,59.2396,59.4039,59.1623,59.2396,107104.0
2022-12-08 10:10:00,61.3,61.41,61.2,61.26,72549.0,59.2396,59.3459,59.143,59.201,72549.0
2022-12-08 10:20:00,61.29,61.59,61.26,61.51,106911.0,59.23,59.5199,59.201,59.4426,106911.0
2022-12-08 10:30:00,61.53,61.55,61.28,61.42,94625.0,59.4619,59.4812,59.2203,59.3556,94625.0
2022-12-08 10:40:00,61.41,61.42,61.18,61.36,81536.0,59.3459,59.3556,59.1237,59.2976,81536.0
2022-12-08 10:50:00,61.38,61.47,61.32,61.36,44091.0,59.3169,59.4039,59.259,59.2976,44091.0
2022-12-08 11:00:00,61.39,61.43,60.99,61.02,51337.0,59.3266,59.3653,58.9401,58.969,51337.0
2022-12-08 11:10:00,60.99,61.13,60.84,60.91,78031.0,58.9401,59.0753,58.7951,58.8627,78031.0
2022-12-08 11:20:00,60.9,61.06,60.81,61.03,34126.0,58.8531,59.0077,58.7661,58.9787,34126.0
2022-12-08 11:30:00,61.05,61.14,60.9,61.1,99214.0,58.998,59.085,58.8531,59.0464,99214.0
2022-12-08 11:40:00,61.12,61.19,61.0,61.14,48205.0,59.0657,59.1333,58.9497,59.085,48205.0
2022-12-08 11:50:00,61.12,61.18,61.09,61.13,36896.0,59.0657,59.1237,59.0367,59.0753,36896.0
2022-12-08 12:00:00,61.11,61.2,60.99,61.15,37737.0,59.056,59.143,58.9401,59.0947,37737.0
2022-12-08 12:10:00,61.16,61.23,61.03,61.03,22747.0,59.1043,59.172,58.9787,58.9787,22747.0
2022-12-08 12:20:00,61.0,61.11,60.88,60.93,22088.0,58.9497,59.056,58.8338,58.8821,22088.0
2022-12-08 12:30:00,60.93,60.96,60.72,60.75,24342.0,58.8821,58.9111,58.6791,58.7081,24342.0
2022-12-08 12:40:00,60.74,60.78,60.53,60.61,33998.0,58.6985,58.7371,58.4955,58.5728,33998.0
2022-12-08 12:50:00,60.66,60.86,60.66,60.84,47933.0,58.6211,58.8144,58.6211,58.7951,47933.0
2022-12-08 13:00:00,60.82,61.01,60.82,60.98,31511.0,58.7758,58.9594,58.7758,58.9304,31511.0
2022-12-08 13:10:00,60.95,60.96,60.82,60.92,22160.0,58.9014,58.9111,58.7758,58.8724,22160.0
2022-12-08 13:20:00,60.91,61.1,60.77,61.09,51371.0,58.8627,59.0464,58.7274,59.0367,51371.0
2022-12-08 13:30:00,61.1,61.26,61.1,61.25,49014.0,59.0464,59.201,59.0464,59.1913,49014.0
2022-12-08 13:40:00,61.26,61.4,61.25,61.28,53122.0,59.201,59.3363,59.1913,59.2203,53122.0
2022-12-08 13:50:00,61.31,61.31,61.03,61.09,67561.0,59.2493,59.2493,58.9787,59.0367,67561.0
2022-12-08 14:00:00,61.07,61.08,60.33,60.58,112072.0,59.0174,59.027,58.3022,58.5438,112072.0
2022-12-08 14:10:00,60.57,60.63,60.33,60.52,75687.0,58.5342,58.5922,58.3022,58.4859,75687.0
2022-12-08 14:20:00,60.48,60.6,60.34,60.38,37694.0,58.4472,58.5632,58.3119,58.3506,37694.0
2022-12-08 14:30:00,60.37,60.49,60.2,60.45,64306.0,58.3409,58.4569,58.1766,58.4182,64306.0
2022-12-08 14:40:00,60.44,60.56,60.43,60.43,41676.0,58.4085,58.5245,58.3989,58.3989,41676.0
2022-12-08 14:50:00,60.43,60.68,60.33,60.49,59781.0,58.3989,58.6405,58.3022,58.4569,59781.0
2022-12-08 15:00:00,60.49,60.5,60.23,60.5,54926.0,58.4569,58.4665,58.2056,58.4665,54926.0
2022-12-08 15:10:00,60.48,60.68,60.42,60.68,55450.0,58.4472,58.6405,58.3892,58.6405,55450.0
2022-12-08 15:20:00,60.66,60.86,60.56,60.75,59745.0,58.6211,58.8144,58.5245,58.7081,59745.0
2022-12-08 15:30:00,60.75,60.9,60.59,60.62,47268.0,58.7081,58.8531,58.5535,58.5825,47268.0
2022-12-08 15:40:00,60.65,60.65,60.37,60.46,37939.0,58.6115,58.6115,58.3409,58.4279,37939.0
2022-12-08 15:50:00,60.45,60.97,60.34,60.92,96922.0,58.4182,58.9207,58.3119,58.8724,96922.0
2022-12-09 09:30:00,60.46,60.8,60.2,60.63,158340.0,58.4279,58.7564,58.1766,58.5922,158340.0
2022-12-09 09:40:00,60.57,60.98,60.43,60.7,100517.0,58.5342,58.9304,58.3989,58.6598,100517.0
2022-12-09 09:50:00,60.65,60.65,60.32,60.48,50600.0,58.6115,58.6115,58.2926,58.4472,50600.0
2022-12-09 10:00:00,60.54,60.81,60.11,60.7,140390.0,58.5052,58.7661,58.0896,58.6598,140390.0
2022-12-09 10:10:00,60.72,60.8,60.34,60.41,39413.0,58.6791,58.7564,58.3119,58.3795,39413.0
2022-12-09 10:20:00,60.42,60.53,60.29,60.53,41509.0,58.3892,58.4955,58.2636,58.4955,41509.0
2022-12-09 10:30:00,60.52,60.79,60.39,60.76,52345.0,58.4859,58.7468,58.3602,58.7178,52345.0
2022-12-09 10:40:00,60.74,60.78,60.49,60.49,36429.0,58.6985,58.7371,58.4569,58.4569,36429.0
2022-12-09 10:50:00,60.45,61.01,60.44,60.98,36309.0,58.4182,58.9594,58.4085,58.9304,36309.0
2022-12-09 11:00:00,61.0,61.13,60.81,60.82,67750.0,58.9497,59.0753,58.7661,58.7758,67750.0
2022-12-09 11:10:00,60.81,60.82,60.65,60.74,31092.0,58.7661,58.7758,58.6115,58.6985,31092.0
2022-12-09 11:20:00,60.75,61.02,60.74,60.96,41493.0,58.7081,58.969,58.6985,58.9111,41493.0
2022-12-09 11:30:00,60.96,61.11,60.87,60.93,64676.0,58.9111,59.056,58.8241,58.8821,64676.0
2022-12-09 11:40:00,60.85,61.26,60.76,61.13,79349.0,58.8048,59.201,58.7178,59.0753,79349.0
2022-12-09 11:50:00,61.21,61.28,61.13,61.16,36074.0,59.1527,59.2203,59.0753,59.1043,36074.0
2022-12-09 12:00:00,61.18,61.19,60.96,61.0,28564.0,59.1237,59.1333,58.9111,58.9497,28564.0
2022-12-09 12:10:00,61.0,61.16,60.89,60.97,15196.0,58.9497,59.1043,58.8434,58.9207,15196.0
2022-12-09 12:20:00,60.92,60.92,60.76,60.8,23723.0,58.8724,58.8724,58.7178,58.7564,23723.0
2022-12-09 12:30:00,60.81,61.02,60.79,60.97,23856.0,58.7661,58.969,58.7468,58.9207,23856.0
2022-12-09 12:40:00,60.98,61.01,60.72,60.74,18073.0,58.9304,58.9594,58.6791,58.6985,18073.0
2022-12-09 12:50:00,60.72,60.8,60.68,60.74,22821.0,58.6791,58.7564,58.6405,58.6985,22821.0
2022-12-09 13:00:00,60.74,60.74,60.5,60.52,30000.0,58.6985,58.6985,58.4665,58.4859,30000.0
2022-12-09 13:10:00,60.5,60.63,60.45,60.56,19363.0,58.4665,58.5922,58.4182,58.5245,19363.0
2022-12-09 13:20:00,60.54,60.56,60.34,60.53,41145.0,58.5052,58.5245,58.3119,58.4955,41145.0
2022-12-09 13:30:00,60.5,60.68,60.46,60.59,29780.0,58.4665,58.6405,58.4279,58.5535,29780.0
2022-12-09 13:40:00,60.65,60.66,60.47,60.54,19840.0,58.6115,58.6211,58.4375,58.5052,19840.0
2022-12-09 13:50:00,60.56,60.63,60.42,60.52,16495.0,58.5245,58.5922,58.3892,58.4859,16495.0
2022-12-09 14:00:00,60.51,60.54,60.15,60.27,48513.0,58.4762,58.5052,58.1283,58.2443,48513.0
2022-12-09 14:10:00,60.22,60.46,60.14,60.4,45153.0,58.1959,58.4279,58.1186,58.3699,45153.0
2022-12-09 14:20:00,60.41,60.48,60.29,60.43,35563.0,58.3795,58.4472,58.2636,58.3989,35563.0
2022-12-09 14:30:00,60.4,60.51,60.34,60.47,18904.0,58.3699,58.4762,58.3119,58.4375,18904.0
2022-12-09 14:40:00,60.45,60.46,60.28,60.43,26878.0,58.4182,58.4279,58.2539,58.3989,26878.0
2022-12-09 14:50:00,60.4,60.48,60.35,60.39,13637.0,58.3699,58.4472,58.3216,58.3602,13637.0
2022-12-09 15:00:00,60.39,60.6,60.34,60.44,24367.0,58.3602,58.5632,58.3119,58.4085,24367.0
2022-12-09 15:10:00,60.38,60.55,60.36,60.43,24576.0,58.3506,58.5148,58.3312,58.3989,24576.0
2022-12-09 15:20:00,60.42,60.46,60.25,60.28,20773.0,58.3892,58.4279,58.2249,58.2539,20773.0
2022-12-09 15:30:00,60.21,60.29,59.87,59.87,113702.0,58.1863,58.2636,57.8577,57.8577,113702.0
2022-12-09 15:40:00,59.86,59.86,59.59,59.63,62932.0,57.848,57.848,57.5871,57.6258,62932.0
2022-12-09 15:50:00,59.57,59.57,59.19,59.28,138935.0,57.5678,57.5678,57.2006,57.2875,138935.0
2022-12-12 09:30:00,59.55,60.02,59.55,59.77,130901.0,57.5485,58.0027,57.5485,57.7611,130901.0
2022-12-12 09:40:00,59.86,60.14,59.65,60.04,67460.0,57.848,58.1186,57.6451,58.022,67460.0
2022-12-12 09:50:00,60.02,60.08,59.75,60.04,56300.0,58.0027,58.0606,57.7417,58.022,56300.0
2022-12-12 10:00:00,60.05,60.24,59.97,60.03,91832.0,58.0316,58.2153,57.9543,58.0123,91832.0
2022-12-12 10:10:00,60.02,60.07,59.92,59.94,38137.0,58.0027,58.051,57.906,57.9253,38137.0
2022-12-12 10:20:00,59.93,60.3,59.93,60.19,52572.0,57.9157,58.2732,57.9157,58.1669,52572.0
2022-12-12 10:30:00,60.19,60.32,60.14,60.23,51956.0,58.1669,58.2926,58.1186,58.2056,51956.0
2022-12-12 10:40:00,60.29,60.47,60.24,60.31,101797.0,58.2636,58.4375,58.2153,58.2829,101797.0
2022-12-12 10:50:00,60.29,60.38,60.22,60.36,62580.0,58.2636,58.3506,58.1959,58.3312,62580.0
2022-12-12 11:00:00,60.36,60.87,60.28,60.83,104714.0,58.3312,58.8241,58.2539,58.7854,104714.0
2022-12-12 11:10:00,60.82,60.82,60.62,60.62,34723.0,58.7758,58.7758,58.5825,58.5825,34723.0
2022-12-12 11:20:00,60.63,60.77,60.63,60.7,17721.0,58.5922,58.7274,58.5922,58.6598,17721.0
2022-12-12 11:30:00,60.71,60.71,60.51,60.63,30487.0,58.6695,58.6695,58.4762,58.5922,30487.0
2022-12-12 11:40:00,60.63,60.66,60.53,60.61,18980.0,58.5922,58.6211,58.4955,58.5728,18980.0
2022-12-12 11:50:00,60.6,60.73,60.56,60.72,32069.0,58.5632,58.6888,58.5245,58.6791,32069.0
2022-12-12 12:00:00,60.72,60.89,60.68,60.71,48173.0,58.6791,58.8434,58.6405,58.6695,48173.0
2022-12-12 12:10:00,60.73,60.84,60.64,60.83,25208.0,58.6888,58.7951,58.6018,58.7854,25208.0
2022-12-12 12:20:00,60.81,60.81,60.63,60.74,17073.0,58.7661,58.7661,58.5922,58.6985,17073.0
2022-12-12 12:30:00,60.7,60.93,60.65,60.9,39625.0,58.6598,58.8821,58.6115,58.8531,39625.0
2022-12-12 12:40:00,60.89,60.99,60.83,60.86,117662.0,58.8434,58.9401,58.7854,58.8144,117662.0
2022-12-12 12:50:00,60.86,60.99,60.81,60.9,35462.0,58.8144,58.9401,58.7661,58.8531,35462.0
2022-12-12 13:00:00,60.91,61.06,60.73,60.83,54945.0,58.8627,59.0077,58.6888,58.7854,54945.0
2022-12-12 13:10:00,60.81,60.82,60.68,60.81,23084.0,58.7661,58.7758,58.6405,58.7661,23084.0
2022-12-12 13:20:00,60.8,60.8,60.72,60.78,12028.0,58.7564,58.7564,58.6791,58.7371,12028.0
2022-12-12 13:30:00,60.81,60.93,60.76,60.83,85737.0,58.7661,58.8821,58.7178,58.7854,85737.0
2022-12-12 13:40:00,60.83,61.01,60.83,61.0,35402.0,58.7854,58.9594,58.7854,58.9497,35402.0
2022-12-12 13:50:00,61.02,61.03,60.82,60.87,34163.0,58.969,58.9787,58.7758,58.8241,34163.0
2022-12-12 14:00:00,60.91,60.93,60.77,60.81,26396.0,58.8627,58.8821,58.7274,58.7661,26396.0
2022-12-12 14:10:00,60.78,60.82,60.7,60.73,15500.0,58.7371,58.7758,58.6598,58.6888,15500.0
2022-12-12 14:20:00,60.74,60.89,60.67,60.8,29023.0,58.6985,58.8434,58.6308,58.7564,29023.0
2022-12-12 14:30:00,60.79,60.9,60.73,60.85,26822.0,58.7468,58.8531,58.6888,58.8048,26822.0
2022-12-12 14:40:00,60.86,60.94,60.8,60.8,27640.0,58.8144,58.8917,58.7564,58.7564,27640.0
2022-12-12 14:50:00,60.79,61.2,60.79,61.16,77660.0,58.7468,59.143,58.7468,59.1043,77660.0
2022-12-12 15:00:00,61.17,61.46,61.15,61.43,80259.0,59.114,59.3943,59.0947,59.3653,80259.0
2022-12-12 15:10:00,61.47,61.55,61.33,61.44,120662.0,59.4039,59.4812,59.2686,59.3749,120662.0
2022-12-12 15:20:00,61.46,61.78,61.44,61.71,149954.0,59.3943,59.7035,59.3749,59.6359,149954.0
2022-12-12 15:30:00,61.74,62.01,61.74,61.94,151466.0,59.6648,59.9258,59.6648,59.8581,151466.0
2022-12-12 15:40:00,61.95,61.95,61.67,61.72,191388.0,59.8678,59.8678,59.5972,59.6455,191388.0
2022-12-12 15:50:00,61.72,62.04,61.64,62.02,206104.0,59.6455,59.9548,59.5682,59.9354,206104.0
2022-12-13 09:30:00,66.15,66.18,64.62,64.96,385905.0,63.9266,63.9556,62.448,62.7766,385905.0
2022-12-13 09:40:00,64.96,65.27,64.76,64.8,140411.0,62.7766,63.0762,62.5833,62.622,140411.0
2022-12-13 09:50:00,64.79,65.43,64.75,65.23,123219.0,62.6123,63.2308,62.5737,63.0375,123219.0
2022-12-13 10:00:00,65.27,65.35,64.31,64.71,154866.0,63.0762,63.1535,62.1485,62.535,154866.0
2022-12-13 10:10:00,64.65,64.7,64.0,64.25,81457.0,62.477,62.5254,61.8489,62.0905,81457.0
2022-12-13 10:20:00,64.27,64.29,63.31,63.6,178779.0,62.1098,62.1291,61.1821,61.4623,178779.0
2022-12-13 10:30:00,63.66,63.92,62.98,63.01,109102.0,61.5203,61.7716,60.8632,60.8922,109102.0
2022-12-13 10:40:00,63.05,63.73,63.04,63.1,87109.0,60.9308,61.588,60.9212,60.9791,87109.0
2022-12-13 10:50:00,63.11,63.38,62.97,63.16,47415.0,60.9888,61.2497,60.8535,61.0371,47415.0
2022-12-13 11:00:00,63.23,63.46,63.12,63.29,71028.0,61.1048,61.327,60.9985,61.1627,71028.0
2022-12-13 11:10:00,63.29,63.65,63.27,63.4,124007.0,61.1627,61.5106,61.1434,61.2691,124007.0
2022-12-13 11:20:00,63.43,63.49,62.91,63.27,67344.0,61.298,61.356,60.7955,61.1434,67344.0
2022-12-13 11:30:00,63.3,63.82,63.29,63.54,74009.0,61.1724,61.6749,61.1627,61.4043,74009.0
2022-12-13 11:40:00,63.5,63.53,62.48,62.61,70713.0,61.3657,61.3947,60.38,60.5056,70713.0
2022-12-13 11:50:00,62.59,62.72,62.28,62.72,76218.0,60.4863,60.6119,60.1867,60.6119,76218.0
2022-12-13 12:00:00,62.72,62.91,62.62,62.73,55291.0,60.6119,60.7955,60.5153,60.6216,55291.0
2022-12-13 12:10:00,62.72,62.72,61.73,61.76,106935.0,60.6119,60.6119,59.6552,59.6842,106935.0
2022-12-13 12:20:00,61.75,62.13,61.75,61.91,66164.0,59.6745,60.0417,59.6745,59.8291,66164.0
2022-12-13 12:30:00,61.88,62.13,61.61,62.13,62812.0,59.8001,60.0417,59.5392,60.0417,62812.0
2022-12-13 12:40:00,62.13,62.17,61.45,61.54,159650.0,60.0417,60.0804,59.3846,59.4716,159650.0
2022-12-13 12:50:00,61.53,61.84,61.42,61.75,78626.0,59.4619,59.7615,59.3556,59.6745,78626.0
2022-12-13 13:00:00,61.73,62.07,61.7,61.86,117478.0,59.6552,59.9838,59.6262,59.7808,117478.0
2022-12-13 13:10:00,61.85,62.57,61.84,62.51,102403.0,59.7711,60.4669,59.7615,60.409,102403.0
2022-12-13 13:20:00,62.52,62.73,62.42,62.6,121355.0,60.4186,60.6216,60.322,60.4959,121355.0
2022-12-13 13:30:00,62.64,62.85,62.39,62.56,66315.0,60.5346,60.7375,60.293,60.4573,66315.0
2022-12-13 13:40:00,62.51,62.76,62.38,62.46,56897.0,60.409,60.6506,60.2833,60.3606,56897.0
2022-12-13 13:50:00,62.42,62.61,62.18,62.57,120442.0,60.322,60.5056,60.0901,60.4669,120442.0
2022-12-13 14:00:00,62.56,62.72,62.32,62.37,40646.0,60.4573,60.6119,60.2254,60.2737,40646.0
2022-12-13 14:10:00,62.31,62.52,62.29,62.36,34863.0,60.2157,60.4186,60.1964,60.264,34863.0
2022-12-13 14:20:00,62.38,62.5,62.18,62.48,26752.0,60.2833,60.3993,60.0901,60.38,26752.0
2022-12-13 14:30:00,62.45,62.71,62.32,62.7,39701.0,60.351,60.6022,60.2254,60.5926,39701.0
2022-12-13 14:40:00,62.68,63.08,62.64,62.88,57269.0,60.5733,60.9598,60.5346,60.7665,57269.0
2022-12-13 14:50:00,62.83,62.86,62.19,62.42,65640.0,60.7182,60.7472,60.0997,60.322,65640.0
2022-12-13 15:00:00,62.29,62.33,61.77,62.05,73166.0,60.1964,60.235,59.6938,59.9644,73166.0
2022-12-13 15:10:00,62.04,62.45,61.86,62.35,88280.0,59.9548,60.351,59.7808,60.2543,88280.0
2022-12-13 15:20:00,62.33,62.6,62.22,62.52,105429.0,60.235,60.4959,60.1287,60.4186,105429.0
2022-12-13 15:30:00,62.52,62.97,62.43,62.5,63721.0,60.4186,60.8535,60.3317,60.3993,63721.0
2022-12-13 15:40:00,62.53,62.97,62.43,62.68,82088.0,60.4283,60.8535,60.3317,60.5733,82088.0
2022-12-13 15:50:00,62.78,63.05,62.53,62.67,105739.0,60.6699,60.9308,60.4283,60.5636,105739.0
2022-12-14 09:30:00,62.66,63.23,62.65,63.03,152916.0,60.5539,61.1048,60.5443,60.9115,152916.0
2022-12-14 09:40:00,63.04,63.2,62.84,63.19,92624.0,60.9212,61.0758,60.7279,61.0661,92624.0
2022-12-14 09:50:00,63.21,63.57,63.19,63.51,153555.0,61.0854,61.4333,61.0661,61.3754,153555.0
2022-12-14 10:00:00,63.51,63.61,63.26,63.37,47415.0,61.3754,61.472,61.1338,61.2401,47415.0
2022-12-14 10:10:00,63.38,63.51,63.33,63.51,31856.0,61.2497,61.3754,61.2014,61.3754,31856.0
2022-12-14 10:20:00,63.5,63.53,63.3,63.47,61634.0,61.3657,61.3947,61.1724,61.3367,61634.0
2022-12-14 10:30:00,63.47,63.48,63.3,63.41,23063.0,61.3367,61.3464,61.1724,61.2787,23063.0
2022-12-14 10:40:00,63.41,63.7,63.39,63.67,54913.0,61.2787,61.559,61.2594,61.53,54913.0
2022-12-14 10:50:00,63.65,63.71,63.52,63.66,38488.0,61.5106,61.5686,61.385,61.5203,38488.0
2022-12-14 11:00:00,63.7,63.91,63.67,63.69,44875.0,61.559,61.7619,61.53,61.5493,44875.0
2022-12-14 11:10:00,63.67,63.79,63.63,63.72,23781.0,61.53,61.6459,61.4913,61.5783,23781.0
2022-12-14 11:20:00,63.74,63.98,63.66,63.98,27778.0,61.5976,61.8296,61.5203,61.8296,27778.0
2022-12-14 11:30:00,63.96,63.98,63.87,63.94,23066.0,61.8102,61.8296,61.7233,61.7909,23066.0
2022-12-14 11:40:00,63.97,64.03,63.86,63.89,26100.0,61.8199,61.8779,61.7136,61.7426,26100.0
2022-12-14 11:50:00,63.87,63.92,63.67,63.74,25102.0,61.7233,61.7716,61.53,61.5976,25102.0
2022-12-14 12:00:00,63.71,63.83,63.66,63.75,18979.0,61.5686,61.6846,61.5203,61.6073,18979.0
2022-12-14 12:10:00,63.77,63.78,63.68,63.74,22978.0,61.6266,61.6363,61.5396,61.5976,22978.0
2022-12-14 12:20:00,63.8,63.85,63.62,63.72,18676.0,61.6556,61.7039,61.4817,61.5783,18676.0
2022-12-14 12:30:00,63.7,63.85,63.67,63.82,19574.0,61.559,61.7039,61.53,61.6749,19574.0
2022-12-14 12:40:00,63.83,63.89,63.72,63.76,27842.0,61.6846,61.7426,61.5783,61.617,27842.0
2022-12-14 12:50:00,63.72,63.76,63.61,63.63,21529.0,61.5783,61.617,61.472,61.4913,21529.0
2022-12-14 13:00:00,63.58,63.86,63.52,63.83,22482.0,61.443,61.7136,61.385,61.6846,22482.0
2022-12-14 13:10:00,63.86,63.93,63.69,63.7,24900.0,61.7136,61.7812,61.5493,61.559,24900.0
2022-12-14 13:20:00,63.78,63.85,63.7,63.77,15345.0,61.6363,61.7039,61.559,61.6266,15345.0
2022-12-14 13:30:00,63.77,64.18,63.77,64.15,52051.0,61.6266,62.0228,61.6266,61.9938,52051.0
2022-12-14 13:40:00,64.19,64.22,63.94,63.95,47525.0,62.0325,62.0615,61.7909,61.8006,47525.0
2022-12-14 13:50:00,63.94,64.14,63.83,63.91,138226.0,61.7909,61.9842,61.6846,61.7619,138226.0
2022-12-14 14:00:00,63.85,63.87,61.62,61.77,572099.0,61.7039,61.7233,59.5489,59.6938,572099.0
2022-12-14 14:10:00,61.78,62.38,61.6,62.16,150401.0,59.7035,60.2833,59.5296,60.0707,150401.0
2022-12-14 14:20:00,62.13,62.28,61.86,62.05,82598.0,60.0417,60.1867,59.7808,59.9644,82598.0
2022-12-14 14:30:00,61.89,62.16,60.36,61.06,315304.0,59.8098,60.0707,58.3312,59.0077,315304.0
2022-12-14 14:40:00,61.04,61.87,60.52,61.16,329705.0,58.9884,59.7905,58.4859,59.1043,329705.0
2022-12-14 14:50:00,61.32,61.48,60.74,61.39,126720.0,59.259,59.4136,58.6985,59.3266,126720.0
2022-12-14 15:00:00,61.41,62.29,61.17,62.07,140352.0,59.3459,60.1964,59.114,59.9838,140352.0
2022-12-14 15:10:00,62.11,63.25,62.05,62.5,218696.0,60.0224,61.1241,59.9644,60.3993,218696.0
2022-12-14 15:20:00,62.54,62.59,61.43,61.44,118448.0,60.438,60.4863,59.3653,59.3749,118448.0
2022-12-14 15:30:00,61.41,61.54,60.97,61.44,110645.0,59.3459,59.4716,58.9207,59.3749,110645.0
2022-12-14 15:40:00,61.43,61.92,61.33,61.79,86059.0,59.3653,59.8388,59.2686,59.7132,86059.0
2022-12-14 15:50:00,61.87,62.33,61.79,61.82,109059.0,59.7905,60.235,59.7132,59.7422,109059.0
2022-12-15 09:30:00,59.75,60.19,59.26,59.55,224815.0,57.7417,58.1669,57.2682,57.5485,224815.0
2022-12-15 09:40:00,59.55,59.55,58.82,58.85,110520.0,57.5485,57.5485,56.843,56.872,110520.0
2022-12-15 09:50:00,58.85,59.08,58.18,58.37,188946.0,56.872,57.0943,56.2245,56.4081,188946.0
2022-12-15 10:00:00,58.34,58.35,57.86,58.07,137560.0,56.3791,56.3888,55.9153,56.1182,137560.0
2022-12-15 10:10:00,58.01,58.37,57.9,58.34,175075.0,56.0602,56.4081,55.9539,56.3791,175075.0
2022-12-15 10:20:00,58.36,58.36,58.07,58.12,76131.0,56.3985,56.3985,56.1182,56.1665,76131.0
2022-12-15 10:30:00,58.07,58.45,57.84,58.41,85619.0,56.1182,56.4854,55.8959,56.4468,85619.0
2022-12-15 10:40:00,58.41,58.49,58.08,58.13,80912.0,56.4468,56.5241,56.1279,56.1762,80912.0
2022-12-15 10:50:00,58.09,58.23,57.78,58.02,50955.0,56.1375,56.2728,55.8379,56.0699,50955.0
2022-12-15 11:00:00,58.07,58.18,57.87,58.0,71810.0,56.1182,56.2245,55.9249,56.0506,71810.0
2022-12-15 11:10:00,58.03,58.04,57.51,57.89,106114.0,56.0795,56.0892,55.577,55.9442,106114.0
2022-12-15 11:20:00,57.85,57.89,57.54,57.59,50234.0,55.9056,55.9442,55.606,55.6543,50234.0
2022-12-15 11:30:00,57.63,57.73,57.41,57.66,93733.0,55.693,55.7896,55.4804,55.722,93733.0
2022-12-15 11:40:00,57.67,57.67,57.22,57.24,62187.0,55.7316,55.7316,55.2968,55.3161,62187.0
2022-12-15 11:50:00,57.2,57.5,57.15,57.4,78812.0,55.2774,55.5674,55.2291,55.4707,78812.0
2022-12-15 12:00:00,57.45,57.67,57.39,57.43,50865.0,55.519,55.7316,55.4611,55.4997,50865.0
2022-12-15 12:10:00,57.45,57.53,57.26,57.49,34158.0,55.519,55.5963,55.3354,55.5577,34158.0
2022-12-15 12:20:00,57.46,57.47,57.23,57.44,31829.0,55.5287,55.5384,55.3064,55.5094,31829.0
2022-12-15 12:30:00,57.43,57.72,57.4,57.46,73070.0,55.4997,55.78,55.4707,55.5287,73070.0
2022-12-15 12:40:00,57.43,57.47,57.14,57.23,32616.0,55.4997,55.5384,55.2195,55.3064,32616.0
2022-12-15 12:50:00,57.25,57.32,56.87,56.99,90594.0,55.3258,55.3934,54.9585,55.0745,90594.0
2022-12-15 13:00:00,56.98,57.01,56.57,56.68,81535.0,55.0648,55.0938,54.6686,54.7749,81535.0
2022-12-15 13:10:00,56.68,56.87,56.65,56.66,66819.0,54.7749,54.9585,54.7459,54.7556,66819.0
2022-12-15 13:20:00,56.65,56.82,56.64,56.8,42783.0,54.7459,54.9102,54.7363,54.8909,42783.0
2022-12-15 13:30:00,56.75,56.95,56.67,56.88,57485.0,54.8426,55.0358,54.7653,54.9682,57485.0
2022-12-15 13:40:00,56.9,56.95,56.73,56.76,85421.0,54.9875,55.0358,54.8232,54.8522,85421.0
2022-12-15 13:50:00,56.78,57.03,56.65,57.02,80421.0,54.8716,55.1132,54.7459,55.1035,80421.0
2022-12-15 14:00:00,57.02,57.14,56.82,56.82,80179.0,55.1035,55.2195,54.9102,54.9102,80179.0
2022-12-15 14:10:00,56.8,57.05,56.8,56.97,65417.0,54.8909,55.1325,54.8909,55.0552,65417.0
2022-12-15 14:20:00,56.99,57.04,56.83,56.95,78311.0,55.0745,55.1228,54.9199,55.0358,78311.0
2022-12-15 14:30:00,56.98,57.5,56.97,57.42,127134.0,55.0648,55.5674,55.0552,55.49,127134.0
2022-12-15 14:40:00,57.4,57.65,57.33,57.37,170722.0,55.4707,55.7123,55.4031,55.4417,170722.0
2022-12-15 14:50:00,57.4,57.74,57.22,57.73,106702.0,55.4707,55.7993,55.2968,55.7896,106702.0
2022-12-15 15:00:00,57.76,58.07,57.73,58.06,223704.0,55.8186,56.1182,55.7896,56.1085,223704.0
2022-12-15 15:10:00,58.07,58.08,57.54,57.56,91881.0,56.1182,56.1279,55.606,55.6253,91881.0
2022-12-15 15:20:00,57.57,58.05,57.5,58.0,132670.0,55.635,56.0989,55.5674,56.0506,132670.0
2022-12-15 15:30:00,58.01,58.13,57.6,57.73,136038.0,56.0602,56.1762,55.664,55.7896,136038.0
2022-12-15 15:40:00,57.76,57.79,57.29,57.32,101836.0,55.8186,55.8476,55.3644,55.3934,101836.0
2022-12-15 15:50:00,57.31,57.71,57.31,57.65,154140.0,55.3837,55.7703,55.3837,55.7123,154140.0
2022-12-16 09:30:00,56.2,56.69,56.09,56.42,141450.0,54.3111,54.7846,54.2047,54.5237,141450.0
2022-12-16 09:40:00,56.43,56.81,56.18,56.71,136855.0,54.5333,54.9005,54.2917,54.8039,136855.0
2022-12-16 09:50:00,56.73,56.83,56.57,56.74,94166.0,54.8232,54.9199,54.6686,54.8329,94166.0
2022-12-16 10:00:00,56.74,56.75,55.77,55.78,122623.0,54.8329,54.8426,53.8955,53.9052,122623.0
2022-12-16 10:10:00,55.77,55.87,55.5,55.86,145906.0,53.8955,53.9921,53.6346,53.9825,145906.0
2022-12-16 10:20:00,55.9,55.92,55.47,55.47,75947.0,54.0211,54.0405,53.6056,53.6056,75947.0
2022-12-16 10:30:00,55.52,55.65,55.21,55.45,120834.0,53.6539,53.7795,53.3543,53.5863,120834.0
2022-12-16 10:40:00,55.45,55.78,55.37,55.57,69144.0,53.5863,53.9052,53.5089,53.7022,69144.0
2022-12-16 10:50:00,55.58,55.78,55.5,55.73,35104.0,53.7119,53.9052,53.6346,53.8568,35104.0
2022-12-16 11:00:00,55.77,55.8,55.58,55.58,65298.0,53.8955,53.9245,53.7119,53.7119,65298.0
2022-12-16 11:10:00,55.58,55.99,55.4,55.82,80296.0,53.7119,54.1081,53.5379,53.9438,80296.0
2022-12-16 11:20:00,55.81,55.85,55.44,55.55,37616.0,53.9342,53.9728,53.5766,53.6829,37616.0
2022-12-16 11:30:00,55.59,55.74,55.56,55.62,25077.0,53.7216,53.8665,53.6926,53.7505,25077.0
2022-12-16 11:40:00,55.64,55.66,55.13,55.15,60754.0,53.7699,53.7892,53.277,53.2963,60754.0
2022-12-16 11:50:00,55.15,55.29,55.04,55.14,41645.0,53.2963,53.4316,53.19,53.2867,41645.0
2022-12-16 12:00:00,55.17,55.26,55.08,55.08,33545.0,53.3157,53.4026,53.2287,53.2287,33545.0
2022-12-16 12:10:00,55.09,55.26,55.05,55.26,36449.0,53.2384,53.4026,53.1997,53.4026,36449.0
2022-12-16 12:20:00,55.25,55.28,55.08,55.24,24070.0,53.393,53.422,53.2287,53.3833,24070.0
2022-12-16 12:30:00,55.24,55.52,55.15,55.39,36637.0,53.3833,53.6539,53.2963,53.5283,36637.0
2022-12-16 12:40:00,55.39,55.39,55.0,55.1,46798.0,53.5283,53.5283,53.1514,53.248,46798.0
2022-12-16 12:50:00,55.09,55.09,54.74,54.77,52776.0,53.2384,53.2384,52.9001,52.9291,52776.0
2022-12-16 13:00:00,54.79,54.91,54.75,54.9,36571.0,52.9484,53.0644,52.9098,53.0547,36571.0
2022-12-16 13:10:00,54.88,55.13,54.88,54.94,55956.0,53.0354,53.277,53.0354,53.0934,55956.0
2022-12-16 13:20:00,54.92,54.94,54.8,54.8,24235.0,53.0741,53.0934,52.9581,52.9581,24235.0
2022-12-16 13:30:00,54.85,55.1,54.76,54.95,45244.0,53.0064,53.248,52.9195,53.1031,45244.0
2022-12-16 13:40:00,54.99,55.21,54.94,55.19,31065.0,53.1417,53.3543,53.0934,53.335,31065.0
2022-12-16 13:50:00,55.19,55.19,54.99,55.11,35645.0,53.335,53.335,53.1417,53.2577,35645.0
2022-12-16 14:00:00,55.1,55.27,55.04,55.21,47347.0,53.248,53.4123,53.19,53.3543,47347.0
2022-12-16 14:10:00,55.21,55.52,55.2,55.38,82750.0,53.3543,53.6539,53.3447,53.5186,82750.0
2022-12-16 14:20:00,55.4,55.4,55.12,55.15,59965.0,53.5379,53.5379,53.2674,53.2963,59965.0
2022-12-16 14:30:00,55.12,55.18,54.99,55.13,20247.0,53.2674,53.3253,53.1417,53.277,20247.0
2022-12-16 14:40:00,55.15,55.23,55.05,55.21,48289.0,53.2963,53.3737,53.1997,53.3543,48289.0
2022-12-16 14:50:00,55.23,55.86,55.23,55.74,154413.0,53.3737,53.9825,53.3737,53.8665,154413.0
2022-12-16 15:00:00,55.74,55.9,55.5,55.53,125135.0,53.8665,54.0211,53.6346,53.6636,125135.0
2022-12-16 15:10:00,55.52,56.2,55.51,56.0,136730.0,53.6539,54.3111,53.6442,54.1178,136730.0
2022-12-16 15:20:00,55.99,56.26,55.99,56.22,81661.0,54.1081,54.369,54.1081,54.3304,81661.0
2022-12-16 15:30:00,56.24,56.53,56.24,56.37,140162.0,54.3497,54.63,54.3497,54.4753,140162.0
2022-12-16 15:40:00,56.38,56.55,56.2,56.31,129812.0,54.485,54.6493,54.3111,54.4174,129812.0
2022-12-16 15:50:00,56.3,56.52,56.0,56.03,172279.0,54.4077,54.6203,54.1178,54.1468,172279.0
2022-12-19 09:30:00,56.04,56.47,55.75,56.4,130376.0,54.1564,54.572,53.8762,54.5043,130376.0
2022-12-19 09:40:00,56.4,56.43,55.89,55.99,94942.0,54.5043,54.5333,54.0115,54.1081,94942.0
2022-12-19 09:50:00,56.08,56.18,55.99,56.16,61790.0,54.1951,54.2917,54.1081,54.2724,61790.0
2022-12-19 10:00:00,56.09,56.17,55.97,56.11,54588.0,54.2047,54.2821,54.0888,54.2241,54588.0
2022-12-19 10:10:00,56.13,56.42,56.08,56.38,71394.0,54.2434,54.5237,54.1951,54.485,71394.0
2022-12-19 10:20:00,56.39,56.74,56.37,56.69,141068.0,54.4947,54.8329,54.4753,54.7846,141068.0
2022-12-19 10:30:00,56.67,56.67,56.24,56.24,72459.0,54.7653,54.7653,54.3497,54.3497,72459.0
2022-12-19 10:40:00,56.25,56.36,56.23,56.31,50144.0,54.3594,54.4657,54.34,54.4174,50144.0
2022-12-19 10:50:00,56.3,56.3,55.96,55.99,101044.0,54.4077,54.4077,54.0791,54.1081,101044.0
2022-12-19 11:00:00,56.0,56.0,55.81,56.0,64664.0,54.1178,54.1178,53.9342,54.1178,64664.0
2022-12-19 11:10:00,56.0,56.12,55.87,56.12,60993.0,54.1178,54.2337,53.9921,54.2337,60993.0
2022-12-19 11:20:00,56.12,56.16,55.87,55.99,63636.0,54.2337,54.2724,53.9921,54.1081,63636.0
2022-12-19 11:30:00,55.98,56.01,55.63,55.66,46738.0,54.0984,54.1274,53.7602,53.7892,46738.0
2022-12-19 11:40:00,55.65,55.77,55.5,55.74,53154.0,53.7795,53.8955,53.6346,53.8665,53154.0
2022-12-19 11:50:00,55.79,55.79,55.63,55.68,32222.0,53.9148,53.9148,53.7602,53.8085,32222.0
2022-12-19 12:00:00,55.69,55.95,55.68,55.88,47386.0,53.8182,54.0695,53.8085,54.0018,47386.0
2022-12-19 12:10:00,55.88,55.95,55.81,55.87,25983.0,54.0018,54.0695,53.9342,53.9921,25983.0
2022-12-19 12:20:00,55.86,55.89,55.65,55.65,23775.0,53.9825,54.0115,53.7795,53.7795,23775.0
2022-12-19 12:30:00,55.63,55.68,55.49,55.66,40380.0,53.7602,53.8085,53.6249,53.7892,40380.0
2022-12-19 12:40:00,55.67,55.77,55.55,55.74,35762.0,53.7989,53.8955,53.6829,53.8665,35762.0
2022-12-19 12:50:00,55.73,55.8,55.65,55.7,31443.0,53.8568,53.9245,53.7795,53.8279,31443.0
2022-12-19 13:00:00,55.74,55.8,55.57,55.6,29692.0,53.8665,53.9245,53.7022,53.7312,29692.0
2022-12-19 13:10:00,55.57,55.68,55.53,55.57,18202.0,53.7022,53.8085,53.6636,53.7022,18202.0
2022-12-19 13:20:00,55.61,55.73,55.43,55.49,43142.0,53.7409,53.8568,53.5669,53.6249,43142.0
2022-12-19 13:30:00,55.49,55.53,55.32,55.39,38749.0,53.6249,53.6636,53.4606,53.5283,38749.0
2022-12-19 13:40:00,55.43,55.44,55.04,55.12,70529.0,53.5669,53.5766,53.19,53.2674,70529.0
2022-12-19 13:50:00,55.11,55.2,54.98,55.01,53194.0,53.2577,53.3447,53.1321,53.161,53194.0
2022-12-19 14:00:00,54.98,55.02,54.72,54.91,53268.0,53.1321,53.1707,52.8808,53.0644,53268.0
2022-12-19 14:10:00,54.91,54.98,54.75,54.75,58069.0,53.0644,53.1321,52.9098,52.9098,58069.0
2022-12-19 14:20:00,54.74,54.89,54.58,54.58,46064.0,52.9001,53.0451,52.7455,52.7455,46064.0
2022-12-19 14:30:00,54.6,54.76,54.57,54.68,48896.0,52.7648,52.9195,52.7358,52.8421,48896.0
2022-12-19 14:40:00,54.68,54.83,54.47,54.58,87892.0,52.8421,52.9871,52.6392,52.7455,87892.0
2022-12-19 14:50:00,54.57,54.58,54.36,54.56,48606.0,52.7358,52.7455,52.5329,52.7262,48606.0
2022-12-19 15:00:00,54.54,54.62,54.38,54.61,49933.0,52.7068,52.7842,52.5522,52.7745,49933.0
2022-12-19 15:10:00,54.62,54.78,54.57,54.67,97476.0,52.7842,52.9388,52.7358,52.8325,97476.0
2022-12-19 15:20:00,54.69,54.82,54.58,54.74,84165.0,52.8518,52.9774,52.7455,52.9001,84165.0
2022-12-19 15:30:00,54.76,55.02,54.76,54.82,65397.0,52.9195,53.1707,52.9195,52.9774,65397.0
2022-12-19 15:40:00,54.81,55.11,54.69,54.96,109577.0,52.9678,53.2577,52.8518,53.1127,109577.0
2022-12-19 15:50:00,55.04,55.37,55.02,55.28,99587.0,53.19,53.5089,53.1707,53.422,99587.0
2022-12-20 09:30:00,55.35,55.51,54.98,55.4,242354.0,53.4896,53.6442,53.1321,53.5379,242354.0
2022-12-20 09:40:00,55.41,55.49,54.73,54.9,114725.0,53.5476,53.6249,52.8905,53.0547,114725.0
2022-12-20 09:50:00,54.88,55.52,54.71,55.44,129642.0,53.0354,53.6539,52.8711,53.5766,129642.0
2022-12-20 10:00:00,55.46,55.7,55.43,55.53,176136.0,53.5959,53.8279,53.5669,53.6636,176136.0
2022-12-20 10:10:00,55.6,55.75,55.38,55.63,93622.0,53.7312,53.8762,53.5186,53.7602,93622.0
2022-12-20 10:20:00,55.66,56.0,55.64,55.9,124457.0,53.7892,54.1178,53.7699,54.0211,124457.0
2022-12-20 10:30:00,55.93,56.16,55.91,56.09,66511.0,54.0501,54.2724,54.0308,54.2047,66511.0
2022-12-20 10:40:00,56.07,56.11,55.93,56.06,105056.0,54.1854,54.2241,54.0501,54.1758,105056.0
2022-12-20 10:50:00,56.05,56.19,55.91,55.93,63042.0,54.1661,54.3014,54.0308,54.0501,63042.0
2022-12-20 11:00:00,55.9,55.96,55.79,55.82,92087.0,54.0211,54.0791,53.9148,53.9438,92087.0
2022-12-20 11:10:00,55.8,55.83,55.19,55.38,108895.0,53.9245,53.9535,53.335,53.5186,108895.0
2022-12-20 11:20:00,55.4,55.4,55.02,55.12,64434.0,53.5379,53.5379,53.1707,53.2674,64434.0
2022-12-20 11:30:00,55.18,55.36,55.14,55.29,75148.0,53.3253,53.4993,53.2867,53.4316,75148.0
2022-12-20 11:40:00,55.29,55.53,55.19,55.52,65209.0,53.4316,53.6636,53.335,53.6539,65209.0
2022-12-20 11:50:00,55.52,55.71,55.36,55.66,67597.0,53.6539,53.8375,53.4993,53.7892,67597.0
2022-12-20 12:00:00,55.67,55.88,55.66,55.8,62544.0,53.7989,54.0018,53.7892,53.9245,62544.0
2022-12-20 12:10:00,55.8,55.93,55.67,55.7,94206.0,53.9245,54.0501,53.7989,53.8279,94206.0
2022-12-20 12:20:00,55.7,55.94,55.7,55.76,44314.0,53.8279,54.0598,53.8279,53.8858,44314.0
2022-12-20 12:30:00,55.76,55.77,55.54,55.66,44481.0,53.8858,53.8955,53.6732,53.7892,44481.0
2022-12-20 12:40:00,55.68,55.87,55.67,55.8,47451.0,53.8085,53.9921,53.7989,53.9245,47451.0
2022-12-20 12:50:00,55.8,55.96,55.76,55.94,28694.0,53.9245,54.0791,53.8858,54.0598,28694.0
2022-12-20 13:00:00,55.95,56.04,55.87,55.9,41617.0,54.0695,54.1564,53.9921,54.0211,41617.0
2022-12-20 13:10:00,55.9,56.07,55.74,55.94,77582.0,54.0211,54.1854,53.8665,54.0598,77582.0
2022-12-20 13:20:00,55.91,56.26,55.86,56.18,50696.0,54.0308,54.369,53.9825,54.2917,50696.0
2022-12-20 13:30:00,56.19,56.45,56.18,56.39,54186.0,54.3014,54.5526,54.2917,54.4947,54186.0
2022-12-20 13:40:00,56.44,56.44,56.24,56.25,55712.0,54.543,54.543,54.3497,54.3594,55712.0
2022-12-20 13:50:00,56.26,56.27,56.08,56.09,33388.0,54.369,54.3787,54.1951,54.2047,33388.0
2022-12-20 14:00:00,56.04,56.26,55.98,56.22,34806.0,54.1564,54.369,54.0984,54.3304,34806.0
2022-12-20 14:10:00,56.22,56.35,56.15,56.18,54309.0,54.3304,54.456,54.2627,54.2917,54309.0
2022-12-20 14:20:00,56.13,56.18,56.04,56.1,58392.0,54.2434,54.2917,54.1564,54.2144,58392.0
2022-12-20 14:30:00,56.11,56.11,55.86,55.93,52179.0,54.2241,54.2241,53.9825,54.0501,52179.0
2022-12-20 14:40:00,55.94,55.98,55.77,55.84,41322.0,54.0598,54.0984,53.8955,53.9632,41322.0
2022-12-20 14:50:00,55.84,55.91,55.71,55.77,43843.0,53.9632,54.0308,53.8375,53.8955,43843.0
2022-12-20 15:00:00,55.75,55.78,55.55,55.61,33461.0,53.8762,53.9052,53.6829,53.7409,33461.0
2022-12-20 15:10:00,55.64,55.86,55.59,55.66,34514.0,53.7699,53.9825,53.7216,53.7892,34514.0
2022-12-20 15:20:00,55.67,55.91,55.61,55.87,17085.0,53.7989,54.0308,53.7409,53.9921,17085.0
2022-12-20 15:30:00,55.87,56.12,55.83,56.12,53041.0,53.9921,54.2337,53.9535,54.2337,53041.0
2022-12-20 15:40:00,56.08,56.09,55.91,55.99,50254.0,54.1951,54.2047,54.0308,54.1081,50254.0
2022-12-20 15:50:00,56.01,56.01,55.67,55.73,88233.0,54.1274,54.1274,53.7989,53.8568,88233.0
2022-12-21 09:30:00,57.31,57.44,57.14,57.39,182807.0,55.3837,55.5094,55.2195,55.4611,182807.0
2022-12-21 09:40:00,57.37,57.44,57.15,57.38,143860.0,55.4417,55.5094,55.2291,55.4514,143860.0
2022-12-21 09:50:00,57.37,57.4,57.08,57.13,87123.0,55.4417,55.4707,55.1615,55.2098,87123.0
2022-12-21 10:00:00,57.2,57.65,57.09,57.64,168397.0,55.2774,55.7123,55.1711,55.7027,168397.0
2022-12-21 10:10:00,57.66,57.67,57.42,57.55,84159.0,55.722,55.7316,55.49,55.6157,84159.0
2022-12-21 10:20:00,57.58,57.96,57.53,57.96,174392.0,55.6447,56.0119,55.5963,56.0119,174392.0
2022-12-21 10:30:00,57.95,58.45,57.89,58.44,169979.0,56.0022,56.4854,55.9442,56.4758,169979.0
2022-12-21 10:40:00,58.43,58.52,58.28,58.35,134344.0,56.4661,56.5531,56.3211,56.3888,134344.0
2022-12-21 10:50:00,58.38,58.43,58.24,58.41,79243.0,56.4178,56.4661,56.2825,56.4468,79243.0
2022-12-21 11:00:00,58.42,58.6,58.42,58.59,90861.0,56.4564,56.6304,56.4564,56.6207,90861.0
2022-12-21 11:10:00,58.61,58.71,58.37,58.4,96268.0,56.64,56.7367,56.4081,56.4371,96268.0
2022-12-21 11:20:00,58.39,58.47,58.28,58.42,46528.0,56.4274,56.5048,56.3211,56.4564,46528.0
2022-12-21 11:30:00,58.46,58.53,58.39,58.44,43254.0,56.4951,56.5627,56.4274,56.4758,43254.0
2022-12-21 11:40:00,58.4,58.44,58.18,58.18,65900.0,56.4371,56.4758,56.2245,56.2245,65900.0
2022-12-21 11:50:00,58.19,58.36,58.18,58.27,55236.0,56.2342,56.3985,56.2245,56.3115,55236.0
2022-12-21 12:00:00,58.17,58.26,58.09,58.09,43491.0,56.2148,56.3018,56.1375,56.1375,43491.0
2022-12-21 12:10:00,58.12,58.17,58.03,58.08,24736.0,56.1665,56.2148,56.0795,56.1279,24736.0
2022-12-21 12:20:00,58.04,58.27,58.02,58.08,24989.0,56.0892,56.3115,56.0699,56.1279,24989.0
2022-12-21 12:30:00,58.09,58.29,58.08,58.23,31669.0,56.1375,56.3308,56.1279,56.2728,31669.0
2022-12-21 12:40:00,58.23,58.26,58.12,58.21,16128.0,56.2728,56.3018,56.1665,56.2535,16128.0
2022-12-21 12:50:00,58.18,58.33,58.17,58.33,16196.0,56.2245,56.3695,56.2148,56.3695,16196.0
2022-12-21 13:00:00,58.34,58.46,58.25,58.46,45735.0,56.3791,56.4951,56.2921,56.4951,45735.0
2022-12-21 13:10:00,58.46,58.47,58.23,58.25,34730.0,56.4951,56.5048,56.2728,56.2921,34730.0
2022-12-21 13:20:00,58.24,58.24,57.99,58.07,50579.0,56.2825,56.2825,56.0409,56.1182,50579.0
2022-12-21 13:30:00,58.08,58.19,58.07,58.12,19639.0,56.1279,56.2342,56.1182,56.1665,19639.0
2022-12-21 13:40:00,58.14,58.31,58.05,58.29,29341.0,56.1858,56.3501,56.0989,56.3308,29341.0
2022-12-21 13:50:00,58.28,58.33,58.26,58.28,14711.0,56.3211,56.3695,56.3018,56.3211,14711.0
2022-12-21 14:00:00,58.33,58.63,58.33,58.6,63625.0,56.3695,56.6594,56.3695,56.6304,63625.0
2022-12-21 14:10:00,58.61,58.7,58.54,58.55,70173.0,56.64,56.727,56.5724,56.5821,70173.0
2022-12-21 14:20:00,58.55,58.58,58.36,58.36,64926.0,56.5821,56.6111,56.3985,56.3985,64926.0
2022-12-21 14:30:00,58.35,58.5,58.25,58.35,85587.0,56.3888,56.5337,56.2921,56.3888,85587.0
2022-12-21 14:40:00,58.37,58.45,58.29,58.37,29802.0,56.4081,56.4854,56.3308,56.4081,29802.0
2022-12-21 14:50:00,58.33,58.35,58.17,58.32,37643.0,56.3695,56.3888,56.2148,56.3598,37643.0
2022-12-21 15:00:00,58.34,58.44,58.11,58.17,54927.0,56.3791,56.4758,56.1569,56.2148,54927.0
2022-12-21 15:10:00,58.15,58.33,58.11,58.19,33549.0,56.1955,56.3695,56.1569,56.2342,33549.0
2022-12-21 15:20:00,58.17,58.25,58.06,58.1,20309.0,56.2148,56.2921,56.1085,56.1472,20309.0
2022-12-21 15:30:00,58.13,58.27,58.11,58.2,55799.0,56.1762,56.3115,56.1569,56.2438,55799.0
2022-12-21 15:40:00,58.26,58.32,58.12,58.25,103753.0,56.3018,56.3598,56.1665,56.2921,103753.0
2022-12-21 15:50:00,58.21,58.42,57.89,58.36,137668.0,56.2535,56.4564,55.9442,56.3985,137668.0
2022-12-22 09:30:00,57.06,57.19,56.31,56.38,184337.0,55.3203,55.4464,54.5932,54.6611,184337.0
2022-12-22 09:40:00,56.38,56.57,56.31,56.38,89206.0,54.6611,54.8453,54.5932,54.6611,89206.0
2022-12-22 09:50:00,56.39,56.48,56.32,56.48,71858.0,54.6708,54.758,54.6029,54.758,71858.0
2022-12-22 10:00:00,56.48,56.48,55.78,55.86,100827.0,54.758,54.758,54.0794,54.1569,100827.0
2022-12-22 10:10:00,55.86,55.92,55.56,55.85,99955.0,54.1569,54.2151,53.8661,54.1472,99955.0
2022-12-22 10:20:00,55.85,55.94,55.73,55.81,57124.0,54.1472,54.2345,54.0309,54.1085,57124.0
2022-12-22 10:30:00,55.8,55.92,55.63,55.77,68124.0,54.0988,54.2151,53.9339,54.0697,68124.0
2022-12-22 10:40:00,55.79,56.01,55.7,55.93,38231.0,54.0891,54.3024,54.0018,54.2248,38231.0
2022-12-22 10:50:00,55.93,56.05,55.71,55.77,48371.0,54.2248,54.3411,54.0115,54.0697,48371.0
2022-12-22 11:00:00,55.75,55.91,55.61,55.65,53959.0,54.0503,54.2054,53.9145,53.9533,53959.0
2022-12-22 11:10:00,55.64,55.83,55.47,55.69,77099.0,53.9436,54.1278,53.7788,53.9921,77099.0
2022-12-22 11:20:00,55.65,55.81,55.63,55.71,51803.0,53.9533,54.1085,53.9339,54.0115,51803.0
2022-12-22 11:30:00,55.72,55.83,55.5,55.52,74990.0,54.0212,54.1278,53.8079,53.8273,74990.0
2022-12-22 11:40:00,55.51,55.53,55.36,55.37,83843.0,53.8176,53.837,53.6722,53.6819,83843.0
2022-12-22 11:50:00,55.4,55.57,55.34,55.57,49681.0,53.711,53.8758,53.6528,53.8758,49681.0
2022-12-22 12:00:00,55.56,55.56,55.47,55.49,48683.0,53.8661,53.8661,53.7788,53.7982,48683.0
2022-12-22 12:10:00,55.5,55.53,55.34,55.37,28736.0,53.8079,53.837,53.6528,53.6819,28736.0
2022-12-22 12:20:00,55.36,55.39,54.76,54.84,133214.0,53.6722,53.7013,53.0905,53.168,133214.0
2022-12-22 12:30:00,54.83,54.92,54.72,54.77,74858.0,53.1583,53.2456,53.0517,53.1002,74858.0
2022-12-22 12:40:00,54.78,54.81,54.54,54.71,112157.0,53.1099,53.1389,52.8772,53.042,112157.0
2022-12-22 12:50:00,54.71,54.72,54.55,54.65,53170.0,53.042,53.0517,52.8869,52.9838,53170.0
2022-12-22 13:00:00,54.66,54.67,54.13,54.23,100571.0,52.9935,53.0032,52.4797,52.5766,100571.0
2022-12-22 13:10:00,54.23,54.48,54.23,54.39,65339.0,52.5766,52.819,52.5766,52.7317,65339.0
2022-12-22 13:20:00,54.36,54.36,54.23,54.25,69948.0,52.7027,52.7027,52.5766,52.596,69948.0
2022-12-22 13:30:00,54.21,54.24,53.93,54.24,116024.0,52.5572,52.5863,52.2858,52.5863,116024.0
2022-12-22 13:40:00,54.22,54.34,54.18,54.29,87586.0,52.5669,52.6833,52.5281,52.6348,87586.0
2022-12-22 13:50:00,54.28,54.32,54.16,54.22,49075.0,52.6251,52.6639,52.5088,52.5669,49075.0
2022-12-22 14:00:00,54.25,54.46,54.23,54.3,49751.0,52.596,52.7996,52.5766,52.6445,49751.0
2022-12-22 14:10:00,54.3,54.74,54.3,54.55,80424.0,52.6445,53.0711,52.6445,52.8869,80424.0
2022-12-22 14:20:00,54.55,54.95,54.38,54.92,86612.0,52.8869,53.2747,52.722,53.2456,86612.0
2022-12-22 14:30:00,54.92,55.12,54.77,54.87,160237.0,53.2456,53.4395,53.1002,53.1971,160237.0
2022-12-22 14:40:00,54.86,55.12,54.75,55.11,129486.0,53.1874,53.4395,53.0808,53.4298,129486.0
2022-12-22 14:50:00,55.11,55.53,55.06,55.51,192777.0,53.4298,53.837,53.3813,53.8176,192777.0
2022-12-22 15:00:00,55.51,55.74,55.35,55.7,166343.0,53.8176,54.0406,53.6625,54.0018,166343.0
2022-12-22 15:10:00,55.71,55.8,55.44,55.77,103993.0,54.0115,54.0988,53.7497,54.0697,103993.0
2022-12-22 15:20:00,55.79,56.18,55.78,56.16,166594.0,54.0891,54.4672,54.0794,54.4478,166594.0
2022-12-22 15:30:00,56.2,56.25,55.74,55.88,208943.0,54.4866,54.535,54.0406,54.1763,208943.0
2022-12-22 15:40:00,55.86,55.94,55.63,55.92,122156.0,54.1569,54.2345,53.9339,54.2151,122156.0
2022-12-22 15:50:00,55.98,56.37,55.96,56.34,263123.0,54.2733,54.6514,54.2539,54.6223,263123.0
2022-12-23 09:30:00,56.01,56.41,55.33,55.38,176066.0,54.3024,54.6902,53.6431,53.6916,176066.0
2022-12-23 09:40:00,55.36,56.11,55.3,55.46,76167.0,53.6722,54.3993,53.614,53.7691,76167.0
2022-12-23 09:50:00,55.48,55.59,55.21,55.34,47654.0,53.7885,53.8952,53.5267,53.6528,47654.0
2022-12-23 10:00:00,55.41,56.08,55.28,55.78,122147.0,53.7206,54.3702,53.5946,54.0794,122147.0
2022-12-23 10:10:00,55.89,56.61,55.83,56.58,162803.0,54.186,54.8841,54.1278,54.855,162803.0
2022-12-23 10:20:00,56.58,56.68,56.39,56.5,96259.0,54.855,54.9519,54.6708,54.7774,96259.0
2022-12-23 10:30:00,56.51,56.94,56.51,56.92,84594.0,54.7871,55.204,54.7871,55.1846,84594.0
2022-12-23 10:40:00,56.92,56.92,56.48,56.58,79251.0,55.1846,55.1846,54.758,54.855,79251.0
2022-12-23 10:50:00,56.6,56.62,56.26,56.38,80090.0,54.8744,54.8938,54.5447,54.6611,80090.0
2022-12-23 11:00:00,56.33,56.43,56.09,56.23,34391.0,54.6126,54.7095,54.3799,54.5156,34391.0
2022-12-23 11:10:00,56.28,56.56,56.27,56.46,134259.0,54.5641,54.8356,54.5544,54.7386,134259.0
2022-12-23 11:20:00,56.48,56.63,56.35,56.41,49467.0,54.758,54.9035,54.632,54.6902,49467.0
2022-12-23 11:30:00,56.43,56.71,56.37,56.66,47677.0,54.7095,54.981,54.6514,54.9325,47677.0
2022-12-23 11:40:00,56.7,56.89,56.6,56.78,54486.0,54.9713,55.1555,54.8744,55.0489,54486.0
2022-12-23 11:50:00,56.79,56.88,56.64,56.74,52141.0,55.0586,55.1458,54.9131,55.0101,52141.0
2022-12-23 12:00:00,56.74,56.94,56.72,56.72,77775.0,55.0101,55.204,54.9907,54.9907,77775.0
2022-12-23 12:10:00,56.77,57.0,56.76,56.97,83937.0,55.0392,55.2622,55.0295,55.2331,83937.0
2022-12-23 12:20:00,56.97,57.23,56.95,57.03,125978.0,55.2331,55.4852,55.2137,55.2913,125978.0
2022-12-23 12:30:00,57.03,57.27,57.03,57.06,34740.0,55.2913,55.5239,55.2913,55.3203,34740.0
2022-12-23 12:40:00,57.06,57.12,56.82,56.84,81542.0,55.3203,55.3785,55.0877,55.107,81542.0
2022-12-23 12:50:00,56.84,56.95,56.83,56.93,26618.0,55.107,55.2137,55.0974,55.1943,26618.0
2022-12-23 13:00:00,56.93,57.08,56.88,57.08,25957.0,55.1943,55.3397,55.1458,55.3397,25957.0
2022-12-23 13:10:00,57.08,57.1,56.83,56.93,35808.0,55.3397,55.3591,55.0974,55.1943,35808.0
2022-12-23 13:20:00,57.0,57.02,56.87,57.0,28204.0,55.2622,55.2816,55.1361,55.2622,28204.0
2022-12-23 13:30:00,57.02,57.09,56.98,57.01,29883.0,55.2816,55.3494,55.2428,55.2719,29883.0
2022-12-23 13:40:00,56.98,57.06,56.53,56.8,57915.0,55.2428,55.3203,54.8065,55.0683,57915.0
2022-12-23 13:50:00,56.73,56.82,56.66,56.68,29985.0,55.0004,55.0877,54.9325,54.9519,29985.0
2022-12-23 14:00:00,56.69,56.71,56.52,56.61,46429.0,54.9616,54.981,54.7968,54.8841,46429.0
2022-12-23 14:10:00,56.61,56.86,56.6,56.83,22057.0,54.8841,55.1264,54.8744,55.0974,22057.0
2022-12-23 14:20:00,56.85,56.86,56.61,56.73,30040.0,55.1167,55.1264,54.8841,55.0004,30040.0
2022-12-23 14:30:00,56.78,56.99,56.75,56.97,54402.0,55.0489,55.2525,55.0198,55.2331,54402.0
2022-12-23 14:40:00,56.99,56.99,56.78,56.78,19806.0,55.2525,55.2525,55.0489,55.0489,19806.0
2022-12-23 14:50:00,56.83,57.12,56.83,57.11,89326.0,55.0974,55.3785,55.0974,55.3688,89326.0
2022-12-23 15:00:00,57.13,57.3,56.97,57.02,94835.0,55.3882,55.553,55.2331,55.2816,94835.0
2022-12-23 15:10:00,57.02,57.2,57.01,57.11,62389.0,55.2816,55.4561,55.2719,55.3688,62389.0
2022-12-23 15:20:00,57.13,57.15,56.86,56.91,45315.0,55.3882,55.4076,55.1264,55.1749,45315.0
2022-12-23 15:30:00,56.89,56.93,56.67,56.71,76518.0,55.1555,55.1943,54.9422,54.981,76518.0
2022-12-23 15:40:00,56.72,57.06,56.72,57.01,40446.0,54.9907,55.3203,54.9907,55.2719,40446.0
2022-12-23 15:50:00,57.02,57.21,56.83,57.19,148927.0,55.2816,55.4658,55.0974,55.4464,148927.0
2022-12-27 09:30:00,57.31,57.54,56.75,57.11,169299.0,55.5627,55.7857,55.0198,55.3688,169299.0
2022-12-27 09:40:00,57.08,57.19,56.66,56.83,240738.0,55.3397,55.4464,54.9325,55.0974,240738.0
2022-12-27 09:50:00,56.81,56.95,56.68,56.8,136764.0,55.078,55.2137,54.9519,55.0683,136764.0
2022-12-27 10:00:00,56.79,56.85,56.44,56.77,195133.0,55.0586,55.1167,54.7192,55.0392,195133.0
2022-12-27 10:10:00,56.77,57.63,56.75,57.52,222655.0,55.0392,55.873,55.0198,55.7663,222655.0
2022-12-27 10:20:00,57.54,57.89,57.53,57.64,171745.0,55.7857,56.125,55.776,55.8827,171745.0
2022-12-27 10:30:00,57.66,57.79,57.52,57.74,88054.0,55.902,56.0281,55.7663,55.9796,88054.0
2022-12-27 10:40:00,57.73,57.89,57.64,57.77,74958.0,55.9699,56.125,55.8827,56.0087,74958.0
2022-12-27 10:50:00,57.8,57.8,57.31,57.47,107688.0,56.0378,56.0378,55.5627,55.7178,107688.0
2022-12-27 11:00:00,57.41,57.73,57.39,57.72,74861.0,55.6597,55.9699,55.6403,55.9602,74861.0
2022-12-27 11:10:00,57.72,57.79,57.54,57.57,40030.0,55.9602,56.0281,55.7857,55.8148,40030.0
2022-12-27 11:20:00,57.56,57.73,57.38,57.71,53621.0,55.8051,55.9699,55.6306,55.9505,53621.0
2022-12-27 11:30:00,57.72,57.85,57.6,57.83,71847.0,55.9602,56.0863,55.8439,56.0669,71847.0
2022-12-27 11:40:00,57.83,58.03,57.75,57.92,70262.0,56.0669,56.2608,55.9893,56.1541,70262.0
2022-12-27 11:50:00,57.89,57.96,57.81,57.83,21576.0,56.125,56.1929,56.0475,56.0669,21576.0
2022-12-27 12:00:00,57.88,57.98,57.84,57.88,26585.0,56.1153,56.2123,56.0766,56.1153,26585.0
2022-12-27 12:10:00,57.91,58.14,57.88,57.92,66192.0,56.1444,56.3674,56.1153,56.1541,66192.0
2022-12-27 12:20:00,57.93,57.93,57.71,57.74,76743.0,56.1638,56.1638,55.9505,55.9796,76743.0
2022-12-27 12:30:00,57.77,57.78,57.68,57.75,33363.0,56.0087,56.0184,55.9214,55.9893,33363.0
2022-12-27 12:40:00,57.74,57.76,57.43,57.45,44047.0,55.9796,55.999,55.6791,55.6985,44047.0
2022-12-27 12:50:00,57.46,57.72,57.44,57.7,36503.0,55.7081,55.9602,55.6888,55.9408,36503.0
2022-12-27 13:00:00,57.72,57.9,57.69,57.83,55571.0,55.9602,56.1347,55.9311,56.0669,55571.0
2022-12-27 13:10:00,57.84,57.85,57.73,57.77,35280.0,56.0766,56.0863,55.9699,56.0087,35280.0
2022-12-27 13:20:00,57.76,57.77,57.66,57.69,28196.0,55.999,56.0087,55.902,55.9311,28196.0
2022-12-27 13:30:00,57.67,57.67,57.56,57.63,23816.0,55.9117,55.9117,55.8051,55.873,23816.0
2022-12-27 13:40:00,57.63,57.71,57.55,57.64,45684.0,55.873,55.9505,55.7954,55.8827,45684.0
2022-12-27 13:50:00,57.64,57.65,57.3,57.4,44234.0,55.8827,55.8924,55.553,55.65,44234.0
2022-12-27 14:00:00,57.38,57.56,57.38,57.47,35376.0,55.6306,55.8051,55.6306,55.7178,35376.0
2022-12-27 14:10:00,57.5,57.5,57.27,57.3,37746.0,55.7469,55.7469,55.5239,55.553,37746.0
2022-12-27 14:20:00,57.26,57.4,57.14,57.19,58955.0,55.5142,55.65,55.3979,55.4464,58955.0
2022-12-27 14:30:00,57.17,57.27,57.14,57.16,21510.0,55.427,55.5239,55.3979,55.4173,21510.0
2022-12-27 14:40:00,57.13,57.35,57.05,57.35,36299.0,55.3882,55.6015,55.3106,55.6015,36299.0
2022-12-27 14:50:00,57.34,57.43,57.29,57.36,37599.0,55.5918,55.6791,55.5433,55.6112,37599.0
2022-12-27 15:00:00,57.39,57.56,57.31,57.55,72945.0,55.6403,55.8051,55.5627,55.7954,72945.0
2022-12-27 15:10:00,57.53,57.67,57.48,57.53,48599.0,55.776,55.9117,55.7275,55.776,48599.0
2022-12-27 15:20:00,57.51,57.64,57.47,57.6,30774.0,55.7566,55.8827,55.7178,55.8439,30774.0
2022-12-27 15:30:00,57.61,57.74,57.51,57.67,58191.0,55.8536,55.9796,55.7566,55.9117,58191.0
2022-12-27 15:40:00,57.65,57.69,57.48,57.54,78213.0,55.8924,55.9311,55.7275,55.7857,78213.0
2022-12-27 15:50:00,57.54,57.54,57.21,57.38,94710.0,55.7857,55.7857,55.4658,55.6306,94710.0
2022-12-28 09:30:00,57.52,58.1,57.32,57.9,344847.0,55.7663,56.3286,55.5724,56.1347,344847.0
2022-12-28 09:40:00,57.91,58.03,57.73,57.92,82904.0,56.1444,56.2608,55.9699,56.1541,82904.0
2022-12-28 09:50:00,57.92,57.92,57.35,57.49,87114.0,56.1541,56.1541,55.6015,55.7372,87114.0
2022-12-28 10:00:00,57.54,57.84,57.4,57.45,103873.0,55.7857,56.0766,55.65,55.6985,103873.0
2022-12-28 10:10:00,57.39,57.61,57.32,57.53,43455.0,55.6403,55.8536,55.5724,55.776,43455.0
2022-12-28 10:20:00,57.53,57.58,56.88,56.96,115572.0,55.776,55.8245,55.1458,55.2234,115572.0
2022-12-28 10:30:00,56.98,57.14,56.86,57.1,63462.0,55.2428,55.3979,55.1264,55.3591,63462.0
2022-12-28 10:40:00,57.12,57.22,57.01,57.11,30327.0,55.3785,55.4755,55.2719,55.3688,30327.0
2022-12-28 10:50:00,57.12,57.12,56.67,56.73,76227.0,55.3785,55.3785,54.9422,55.0004,76227.0
2022-12-28 11:00:00,56.71,56.8,56.44,56.51,52777.0,54.981,55.0683,54.7192,54.7871,52777.0
2022-12-28 11:10:00,56.5,56.61,56.35,56.6,50486.0,54.7774,54.8841,54.632,54.8744,50486.0
2022-12-28 11:20:00,56.59,56.61,56.46,56.5,40146.0,54.8647,54.8841,54.7386,54.7774,40146.0
2022-12-28 11:30:00,56.51,56.56,56.29,56.36,59865.0,54.7871,54.8356,54.5738,54.6417,59865.0
2022-12-28 11:40:00,56.35,56.47,56.24,56.25,25771.0,54.632,54.7483,54.5253,54.535,25771.0
2022-12-28 11:50:00,56.25,56.39,56.09,56.19,32250.0,54.535,54.6708,54.3799,54.4769,32250.0
2022-12-28 12:00:00,56.17,56.2,55.81,55.95,72702.0,54.4575,54.4866,54.1085,54.2442,72702.0
2022-12-28 12:10:00,55.94,55.97,55.76,55.83,37168.0,54.2345,54.2636,54.06,54.1278,37168.0
2022-12-28 12:20:00,55.82,55.91,55.7,55.9,40061.0,54.1181,54.2054,54.0018,54.1957,40061.0
2022-12-28 12:30:00,55.92,56.16,55.89,56.05,114815.0,54.2151,54.4478,54.186,54.3411,114815.0
2022-12-28 12:40:00,56.05,56.28,55.94,56.28,35197.0,54.3411,54.5641,54.2345,54.5641,35197.0
2022-12-28 12:50:00,56.27,56.47,56.22,56.39,41414.0,54.5544,54.7483,54.506,54.6708,41414.0
2022-12-28 13:00:00,56.38,56.73,56.35,56.68,127637.0,54.6611,55.0004,54.632,54.9519,127637.0
2022-12-28 13:10:00,56.68,56.83,56.56,56.65,51811.0,54.9519,55.0974,54.8356,54.9228,51811.0
2022-12-28 13:20:00,56.64,56.69,56.45,56.52,25570.0,54.9131,54.9616,54.7289,54.7968,25570.0
2022-12-28 13:30:00,56.51,56.52,56.27,56.3,54018.0,54.7871,54.7968,54.5544,54.5835,54018.0
2022-12-28 13:40:00,56.28,56.45,56.28,56.36,37758.0,54.5641,54.7289,54.5641,54.6417,37758.0
2022-12-28 13:50:00,56.37,56.37,56.21,56.29,33850.0,54.6514,54.6514,54.4963,54.5738,33850.0
2022-12-28 14:00:00,56.27,56.37,56.1,56.16,147573.0,54.5544,54.6514,54.3896,54.4478,147573.0
2022-12-28 14:10:00,56.13,56.26,56.01,56.25,25156.0,54.4187,54.5447,54.3024,54.535,25156.0
2022-12-28 14:20:00,56.25,56.27,56.12,56.2,22891.0,54.535,54.5544,54.409,54.4866,22891.0
2022-12-28 14:30:00,56.19,56.4,56.15,56.25,55975.0,54.4769,54.6805,54.4381,54.535,55975.0
2022-12-28 14:40:00,56.29,56.64,56.29,56.47,71854.0,54.5738,54.9131,54.5738,54.7483,71854.0
2022-12-28 14:50:00,56.47,56.47,56.21,56.24,27827.0,54.7483,54.7483,54.4963,54.5253,27827.0
2022-12-28 15:00:00,56.26,56.28,55.95,56.0,54408.0,54.5447,54.5641,54.2442,54.2927,54408.0
2022-12-28 15:10:00,55.99,55.99,55.66,55.77,79633.0,54.283,54.283,53.963,54.0697,79633.0
2022-12-28 15:20:00,55.77,55.81,55.59,55.72,99571.0,54.0697,54.1085,53.8952,54.0212,99571.0
2022-12-28 15:30:00,55.71,55.88,55.63,55.7,96890.0,54.0115,54.1763,53.9339,54.0018,96890.0
2022-12-28 15:40:00,55.73,55.75,55.39,55.59,85118.0,54.0309,54.0503,53.7013,53.8952,85118.0
2022-12-28 15:50:00,55.63,55.69,55.43,55.43,128002.0,53.9339,53.9921,53.74,53.74,128002.0
2022-12-29 09:30:00,56.31,56.65,56.11,56.53,240040.0,54.5932,54.9228,54.3993,54.8065,240040.0
2022-12-29 09:40:00,56.54,56.78,56.54,56.65,151744.0,54.8162,55.0489,54.8162,54.9228,151744.0
2022-12-29 09:50:00,56.65,56.8,56.39,56.69,112481.0,54.9228,55.0683,54.6708,54.9616,112481.0
2022-12-29 10:00:00,56.71,56.96,56.61,56.85,108890.0,54.981,55.2234,54.8841,55.1167,108890.0
2022-12-29 10:10:00,56.86,57.11,56.84,57.1,112900.0,55.1264,55.3688,55.107,55.3591,112900.0
2022-12-29 10:20:00,57.1,57.13,56.83,56.88,68118.0,55.3591,55.3882,55.0974,55.1458,68118.0
2022-12-29 10:30:00,56.9,57.12,56.9,56.99,48494.0,55.1652,55.3785,55.1652,55.2525,48494.0
2022-12-29 10:40:00,57.0,57.01,56.79,56.85,44193.0,55.2622,55.2719,55.0586,55.1167,44193.0
2022-12-29 10:50:00,56.87,57.05,56.86,57.01,146731.0,55.1361,55.3106,55.1264,55.2719,146731.0
2022-12-29 11:00:00,57.03,57.05,56.83,56.86,33766.0,55.2913,55.3106,55.0974,55.1264,33766.0
2022-12-29 11:10:00,56.88,56.96,56.75,56.91,70280.0,55.1458,55.2234,55.0198,55.1749,70280.0
2022-12-29 11:20:00,56.9,57.05,56.82,56.98,36008.0,55.1652,55.3106,55.0877,55.2428,36008.0
2022-12-29 11:30:00,57.05,57.28,57.05,57.22,48973.0,55.3106,55.5336,55.3106,55.4755,48973.0
2022-12-29 11:40:00,57.2,57.41,57.19,57.37,49979.0,55.4561,55.6597,55.4464,55.6209,49979.0
2022-12-29 11:50:00,57.37,57.48,57.36,57.38,34764.0,55.6209,55.7275,55.6112,55.6306,34764.0
2022-12-29 12:00:00,57.38,57.43,57.24,57.38,31797.0,55.6306,55.6791,55.4949,55.6306,31797.0
2022-12-29 12:10:00,57.39,57.49,57.33,57.37,35530.0,55.6403,55.7372,55.5821,55.6209,35530.0
2022-12-29 12:20:00,57.38,57.43,57.33,57.34,13118.0,55.6306,55.6791,55.5821,55.5918,13118.0
2022-12-29 12:30:00,57.34,57.39,57.12,57.17,15666.0,55.5918,55.6403,55.3785,55.427,15666.0
2022-12-29 12:40:00,57.2,57.3,57.18,57.23,23524.0,55.4561,55.553,55.4367,55.4852,23524.0
2022-12-29 12:50:00,57.29,57.42,57.28,57.36,27356.0,55.5433,55.6694,55.5336,55.6112,27356.0
2022-12-29 13:00:00,57.35,57.42,57.14,57.2,36546.0,55.6015,55.6694,55.3979,55.4561,36546.0
2022-12-29 13:10:00,57.19,57.33,57.18,57.24,84002.0,55.4464,55.5821,55.4367,55.4949,84002.0
2022-12-29 13:20:00,57.23,57.27,57.13,57.21,17739.0,55.4852,55.5239,55.3882,55.4658,17739.0
2022-12-29 13:30:00,57.22,57.28,57.15,57.26,32791.0,55.4755,55.5336,55.4076,55.5142,32791.0
2022-12-29 13:40:00,57.3,57.38,57.26,57.3,17667.0,55.553,55.6306,55.5142,55.553,17667.0
2022-12-29 13:50:00,57.31,57.35,57.22,57.34,20308.0,55.5627,55.6015,55.4755,55.5918,20308.0
2022-12-29 14:00:00,57.38,57.49,57.31,57.35,35094.0,55.6306,55.7372,55.5627,55.6015,35094.0
2022-12-29 14:10:00,57.34,57.37,57.25,57.3,26342.0,55.5918,55.6209,55.5045,55.553,26342.0
2022-12-29 14:20:00,57.3,57.36,57.21,57.21,12470.0,55.553,55.6112,55.4658,55.4658,12470.0
2022-12-29 14:30:00,57.22,57.37,57.14,57.35,34549.0,55.4755,55.6209,55.3979,55.6015,34549.0
2022-12-29 14:40:00,57.34,57.45,57.33,57.38,38863.0,55.5918,55.6985,55.5821,55.6306,38863.0
2022-12-29 14:50:00,57.37,57.37,57.22,57.24,19797.0,55.6209,55.6209,55.4755,55.4949,19797.0
2022-12-29 15:00:00,57.24,57.32,57.17,57.2,27788.0,55.4949,55.5724,55.427,55.4561,27788.0
2022-12-29 15:10:00,57.21,57.21,56.99,57.07,50729.0,55.4658,55.4658,55.2525,55.33,50729.0
2022-12-29 15:20:00,57.07,57.15,57.01,57.08,27523.0,55.33,55.4076,55.2719,55.3397,27523.0
2022-12-29 15:30:00,57.09,57.18,57.08,57.11,27523.0,55.3494,55.4367,55.3397,55.3688,27523.0
2022-12-29 15:40:00,57.1,57.25,57.04,57.22,62006.0,55.3591,55.5045,55.301,55.4755,62006.0
2022-12-29 15:50:00,57.22,57.3,57.03,57.1,157101.0,55.4755,55.553,55.2913,55.3591,157101.0
2022-12-30 09:30:00,56.32,56.56,55.99,56.39,176423.0,54.6029,54.8356,54.283,54.6708,176423.0
2022-12-30 09:40:00,56.38,56.38,55.57,55.61,197783.0,54.6611,54.6611,53.8758,53.9145,197783.0
2022-12-30 09:50:00,55.6,56.0,55.57,56.0,98329.0,53.9049,54.2927,53.8758,54.2927,98329.0
2022-12-30 10:00:00,56.0,56.02,55.67,55.71,56983.0,54.2927,54.312,53.9727,54.0115,56983.0
2022-12-30 10:10:00,55.7,56.33,55.7,56.3,80338.0,54.0018,54.6126,54.0018,54.5835,80338.0
2022-12-30 10:20:00,56.3,56.37,56.04,56.1,83796.0,54.5835,54.6514,54.3314,54.3896,83796.0
2022-12-30 10:30:00,56.09,56.17,55.97,56.07,31170.0,54.3799,54.4575,54.2636,54.3605,31170.0
2022-12-30 10:40:00,56.07,56.41,56.01,56.38,62904.0,54.3605,54.6902,54.3024,54.6611,62904.0
2022-12-30 10:50:00,56.38,56.38,55.84,55.91,39966.0,54.6611,54.6611,54.1375,54.2054,39966.0
2022-12-30 11:00:00,55.91,55.93,55.82,55.88,22473.0,54.2054,54.2248,54.1181,54.1763,22473.0
2022-12-30 11:10:00,55.88,55.92,55.7,55.75,26924.0,54.1763,54.2151,54.0018,54.0503,26924.0
2022-12-30 11:20:00,55.75,55.75,55.54,55.63,46860.0,54.0503,54.0503,53.8467,53.9339,46860.0
2022-12-30 11:30:00,55.6,55.93,55.56,55.87,78879.0,53.9049,54.2248,53.8661,54.1666,78879.0
2022-12-30 11:40:00,55.88,55.9,55.81,55.83,24441.0,54.1763,54.1957,54.1085,54.1278,24441.0
2022-12-30 11:50:00,55.83,56.07,55.8,56.02,47599.0,54.1278,54.3605,54.0988,54.312,47599.0
2022-12-30 12:00:00,56.06,56.08,56.0,56.03,20945.0,54.3508,54.3702,54.2927,54.3217,20945.0
2022-12-30 12:10:00,56.03,56.13,55.93,56.03,34351.0,54.3217,54.4187,54.2248,54.3217,34351.0
2022-12-30 12:20:00,56.05,56.18,56.05,56.12,17192.0,54.3411,54.4672,54.3411,54.409,17192.0
2022-12-30 12:30:00,56.17,56.28,56.09,56.1,17213.0,54.4575,54.5641,54.3799,54.3896,17213.0
2022-12-30 12:40:00,56.11,56.19,56.06,56.08,11533.0,54.3993,54.4769,54.3508,54.3702,11533.0
2022-12-30 12:50:00,56.1,56.17,55.98,56.17,26331.0,54.3896,54.4575,54.2733,54.4575,26331.0
2022-12-30 13:00:00,56.18,56.18,56.02,56.05,13305.0,54.4672,54.4672,54.312,54.3411,13305.0
2022-12-30 13:10:00,56.08,56.08,55.79,55.8,20850.0,54.3702,54.3702,54.0891,54.0988,20850.0
2022-12-30 13:20:00,55.79,55.79,55.15,55.51,100129.0,54.0891,54.0891,53.4686,53.8176,100129.0
2022-12-30 13:30:00,55.47,55.79,55.47,55.68,35858.0,53.7788,54.0891,53.7788,53.9824,35858.0
2022-12-30 13:40:00,55.66,55.66,55.47,55.52,123670.0,53.963,53.963,53.7788,53.8273,123670.0
2022-12-30 13:50:00,55.53,55.6,55.47,55.55,53247.0,53.837,53.9049,53.7788,53.8564,53247.0
2022-12-30 14:00:00,55.53,55.6,55.31,55.31,29997.0,53.837,53.9049,53.6237,53.6237,29997.0
2022-12-30 14:10:00,55.31,55.42,55.25,55.35,35208.0,53.6237,53.7303,53.5655,53.6625,35208.0
2022-12-30 14:20:00,55.34,55.48,55.28,55.43,13892.0,53.6528,53.7885,53.5946,53.74,13892.0
2022-12-30 14:30:00,55.43,55.56,55.41,55.47,26994.0,53.74,53.8661,53.7206,53.7788,26994.0
2022-12-30 14:40:00,55.43,55.48,55.27,55.28,30489.0,53.74,53.7885,53.5849,53.5946,30489.0
2022-12-30 14:50:00,55.31,55.5,55.31,55.4,25550.0,53.6237,53.8079,53.6237,53.711,25550.0
2022-12-30 15:00:00,55.4,55.78,55.4,55.73,51805.0,53.711,54.0794,53.711,54.0309,51805.0
2022-12-30 15:10:00,55.73,56.18,55.73,56.01,99587.0,54.0309,54.4672,54.0309,54.3024,99587.0
2022-12-30 15:20:00,56.02,56.1,55.88,55.94,71669.0,54.312,54.3896,54.1763,54.2345,71669.0
2022-12-30 15:30:00,55.93,56.26,55.89,56.23,87515.0,54.2248,54.5447,54.186,54.5156,87515.0
2022-12-30 15:40:00,56.22,56.57,56.16,56.55,120414.0,54.506,54.8453,54.4478,54.8259,120414.0
2022-12-30 15:50:00,56.57,56.74,56.54,56.72,235535.0,54.8453,55.0101,54.8162,54.9907,235535.0
2023-01-03 09:30:00,57.27,57.51,56.89,57.48,222048.0,55.5239,55.7566,55.1555,55.7275,222048.0
2023-01-03 09:40:00,57.49,57.95,56.49,56.76,220755.0,55.7372,56.1832,54.7677,55.0295,220755.0
2023-01-03 09:50:00,56.74,56.92,56.08,56.11,140587.0,55.0101,55.1846,54.3702,54.3993,140587.0
2023-01-03 10:00:00,56.12,56.64,56.11,56.56,101572.0,54.409,54.9131,54.3993,54.8356,101572.0
2023-01-03 10:10:00,56.56,56.61,56.0,56.01,129928.0,54.8356,54.8841,54.2927,54.3024,129928.0
2023-01-03 10:20:00,56.02,56.3,55.94,56.3,65532.0,54.312,54.5835,54.2345,54.5835,65532.0
2023-01-03 10:30:00,56.31,56.47,55.98,56.45,141199.0,54.5932,54.7483,54.2733,54.7289,141199.0
2023-01-03 10:40:00,56.45,56.67,56.44,56.53,116945.0,54.7289,54.9422,54.7192,54.8065,116945.0
2023-01-03 10:50:00,56.56,56.69,56.36,56.69,41878.0,54.8356,54.9616,54.6417,54.9616,41878.0
2023-01-03 11:00:00,56.67,56.76,56.24,56.24,61373.0,54.9422,55.0295,54.5253,54.5253,61373.0
2023-01-03 11:10:00,56.24,56.27,55.63,55.85,99877.0,54.5253,54.5544,53.9339,54.1472,99877.0
2023-01-03 11:20:00,55.86,56.08,55.72,55.93,31241.0,54.1569,54.3702,54.0212,54.2248,31241.0
2023-01-03 11:30:00,55.93,55.94,55.56,55.86,38849.0,54.2248,54.2345,53.8661,54.1569,38849.0
2023-01-03 11:40:00,55.84,55.86,55.53,55.61,30658.0,54.1375,54.1569,53.837,53.9145,30658.0
2023-01-03 11:50:00,55.61,55.75,55.52,55.69,32263.0,53.9145,54.0503,53.8273,53.9921,32263.0
2023-01-03 12:00:00,55.66,55.87,55.59,55.8,26103.0,53.963,54.1666,53.8952,54.0988,26103.0
2023-01-03 12:10:00,55.78,55.87,55.65,55.74,12939.0,54.0794,54.1666,53.9533,54.0406,12939.0
2023-01-03 12:20:00,55.71,55.79,55.38,55.59,47092.0,54.0115,54.0891,53.6916,53.8952,47092.0
2023-01-03 12:30:00,55.59,56.03,55.54,55.86,47581.0,53.8952,54.3217,53.8467,54.1569,47581.0
2023-01-03 12:40:00,55.84,55.85,55.16,55.28,48675.0,54.1375,54.1472,53.4783,53.5946,48675.0
2023-01-03 12:50:00,55.3,55.6,55.23,55.47,34893.0,53.614,53.9049,53.5461,53.7788,34893.0
2023-01-03 13:00:00,55.44,55.55,55.39,55.47,18728.0,53.7497,53.8564,53.7013,53.7788,18728.0
2023-01-03 13:10:00,55.63,55.67,55.43,55.51,9161.0,53.9339,53.9727,53.74,53.8176,9161.0
2023-01-03 13:20:00,55.48,55.91,55.43,55.83,39835.0,53.7885,54.2054,53.74,54.1278,39835.0
2023-01-03 13:30:00,55.8,55.89,55.67,55.68,25036.0,54.0988,54.186,53.9727,53.9824,25036.0
2023-01-03 13:40:00,55.7,55.91,55.61,55.78,49059.0,54.0018,54.2054,53.9145,54.0794,49059.0
2023-01-03 13:50:00,55.77,56.01,55.67,55.94,21393.0,54.0697,54.3024,53.9727,54.2345,21393.0
2023-01-03 14:00:00,55.95,56.03,55.75,55.87,43346.0,54.2442,54.3217,54.0503,54.1666,43346.0
2023-01-03 14:10:00,55.86,55.87,55.6,55.68,43766.0,54.1569,54.1666,53.9049,53.9824,43766.0
2023-01-03 14:20:00,55.71,55.75,55.49,55.58,18260.0,54.0115,54.0503,53.7982,53.8855,18260.0
2023-01-03 14:30:00,55.58,55.59,55.22,55.37,32813.0,53.8855,53.8952,53.5364,53.6819,32813.0
2023-01-03 14:40:00,55.39,56.3,55.38,56.26,99588.0,53.7013,54.5835,53.6916,54.5447,99588.0
2023-01-03 14:50:00,56.26,56.27,55.95,56.08,69406.0,54.5447,54.5544,54.2442,54.3702,69406.0
2023-01-03 15:00:00,56.08,56.32,56.02,56.08,64074.0,54.3702,54.6029,54.312,54.3702,64074.0
2023-01-03 15:10:00,56.11,56.54,56.09,56.37,82394.0,54.3993,54.8162,54.3799,54.6514,82394.0
2023-01-03 15:20:00,56.34,56.34,55.98,56.2,56801.0,54.6223,54.6223,54.2733,54.4866,56801.0
2023-01-03 15:30:00,56.21,56.5,56.18,56.36,82116.0,54.4963,54.7774,54.4672,54.6417,82116.0
2023-01-03 15:40:00,56.34,56.56,56.28,56.52,61735.0,54.6223,54.8356,54.5641,54.7968,61735.0
2023-01-03 15:50:00,56.54,56.71,56.44,56.64,161595.0,54.8162,54.981,54.7192,54.9131,161595.0
2023-01-04 09:30:00,57.31,57.62,56.89,57.29,166709.0,55.5627,55.8633,55.1555,55.5433,166709.0
2023-01-04 09:40:00,57.29,57.58,56.98,57.09,119927.0,55.5433,55.8245,55.2428,55.3494,119927.0
2023-01-04 09:50:00,57.08,57.42,56.9,57.39,72596.0,55.3397,55.6694,55.1652,55.6403,72596.0
2023-01-04 10:00:00,57.38,57.74,56.33,56.45,245501.0,55.6306,55.9796,54.6126,54.7289,245501.0
2023-01-04 10:10:00,56.44,56.56,56.08,56.48,98734.0,54.7192,54.8356,54.3702,54.758,98734.0
2023-01-04 10:20:00,56.47,56.71,56.27,56.68,73660.0,54.7483,54.981,54.5544,54.9519,73660.0
2023-01-04 10:30:00,56.71,56.72,56.47,56.47,71268.0,54.981,54.9907,54.7483,54.7483,71268.0
2023-01-04 10:40:00,56.42,57.03,56.38,56.9,76237.0,54.6999,55.2913,54.6611,55.1652,76237.0
2023-01-04 10:50:00,56.91,57.05,56.8,57.01,53755.0,55.1749,55.3106,55.0683,55.2719,53755.0
2023-01-04 11:00:00,57.09,57.09,56.8,56.94,14928.0,55.3494,55.3494,55.0683,55.204,14928.0
2023-01-04 11:10:00,56.93,57.18,56.92,57.05,35716.0,55.1943,55.4367,55.1846,55.3106,35716.0
2023-01-04 11:20:00,57.0,57.13,56.95,57.12,64084.0,55.2622,55.3882,55.2137,55.3785,64084.0
2023-01-04 11:30:00,57.14,57.81,57.14,57.77,83951.0,55.3979,56.0475,55.3979,56.0087,83951.0
2023-01-04 11:40:00,57.75,57.87,57.69,57.84,66626.0,55.9893,56.1056,55.9311,56.0766,66626.0
2023-01-04 11:50:00,57.86,58.07,57.81,57.94,48838.0,56.096,56.2995,56.0475,56.1735,48838.0
2023-01-04 12:00:00,57.95,57.99,57.78,57.81,46246.0,56.1832,56.222,56.0184,56.0475,46246.0
2023-01-04 12:10:00,57.81,57.9,57.79,57.84,23773.0,56.0475,56.1347,56.0281,56.0766,23773.0
2023-01-04 12:20:00,57.84,57.95,57.79,57.82,16854.0,56.0766,56.1832,56.0281,56.0572,16854.0
2023-01-04 12:30:00,57.88,58.01,57.88,57.91,23410.0,56.1153,56.2414,56.1153,56.1444,23410.0
2023-01-04 12:40:00,57.94,57.97,57.75,57.77,24353.0,56.1735,56.2026,55.9893,56.0087,24353.0
2023-01-04 12:50:00,57.79,57.81,57.42,57.42,32478.0,56.0281,56.0475,55.6694,55.6694,32478.0
2023-01-04 13:00:00,57.42,57.42,57.18,57.4,23751.0,55.6694,55.6694,55.4367,55.65,23751.0
2023-01-04 13:10:00,57.42,57.71,57.4,57.7,50172.0,55.6694,55.9505,55.65,55.9408,50172.0
2023-01-04 13:20:00,57.69,57.71,57.6,57.62,12624.0,55.9311,55.9505,55.8439,55.8633,12624.0
2023-01-04 13:30:00,57.62,57.79,57.6,57.76,16742.0,55.8633,56.0281,55.8439,55.999,16742.0
2023-01-04 13:40:00,57.76,57.77,57.5,57.61,18299.0,55.999,56.0087,55.7469,55.8536,18299.0
2023-01-04 13:50:00,57.6,57.64,57.27,57.41,42478.0,55.8439,55.8827,55.5239,55.6597,42478.0
2023-01-04 14:00:00,57.42,57.89,56.7,56.9,212730.0,55.6694,56.125,54.9713,55.1652,212730.0
2023-01-04 14:10:00,56.97,57.56,56.79,57.53,96042.0,55.2331,55.8051,55.0586,55.776,96042.0
2023-01-04 14:20:00,57.42,57.47,56.26,56.38,90549.0,55.6694,55.7178,54.5447,54.6611,90549.0
2023-01-04 14:30:00,56.33,56.59,56.24,56.5,133809.0,54.6126,54.8647,54.5253,54.7774,133809.0
2023-01-04 14:40:00,56.49,56.79,56.37,56.55,56677.0,54.7677,55.0586,54.6514,54.8259,56677.0
2023-01-04 14:50:00,56.53,57.0,56.4,56.97,60575.0,54.8065,55.2622,54.6805,55.2331,60575.0
2023-01-04 15:00:00,56.97,57.29,56.92,57.1,156666.0,55.2331,55.5433,55.1846,55.3591,156666.0
2023-01-04 15:10:00,57.09,57.23,56.96,57.08,38225.0,55.3494,55.4852,55.2234,55.3397,38225.0
2023-01-04 15:20:00,57.09,57.17,56.79,56.89,73641.0,55.3494,55.427,55.0586,55.1555,73641.0
2023-01-04 15:30:00,56.88,56.93,56.42,56.56,101838.0,55.1458,55.1943,54.6999,54.8356,101838.0
2023-01-04 15:40:00,56.53,56.69,56.3,56.67,59106.0,54.8065,54.9616,54.5835,54.9422,59106.0
2023-01-04 15:50:00,56.74,57.38,56.68,57.31,79797.0,55.0101,55.6306,54.9519,55.5627,79797.0
2023-01-05 09:30:00,56.38,56.52,55.45,55.5,229315.0,54.6611,54.7968,53.7594,53.8079,229315.0
2023-01-05 09:40:00,55.48,55.5,55.18,55.2,186007.0,53.7885,53.8079,53.4977,53.517,186007.0
2023-01-05 09:50:00,55.21,55.7,55.2,55.53,114271.0,53.5267,54.0018,53.517,53.837,114271.0
2023-01-05 10:00:00,55.52,56.3,55.34,55.78,249312.0,53.8273,54.5835,53.6528,54.0794,249312.0
2023-01-05 10:10:00,55.78,56.15,55.68,55.83,127912.0,54.0794,54.4381,53.9824,54.1278,127912.0
2023-01-05 10:20:00,55.83,55.86,55.51,55.74,92917.0,54.1278,54.1569,53.8176,54.0406,92917.0
2023-01-05 10:30:00,55.76,55.85,55.48,55.69,70714.0,54.06,54.1472,53.7885,53.9921,70714.0
2023-01-05 10:40:00,55.68,55.95,55.53,55.72,38850.0,53.9824,54.2442,53.837,54.0212,38850.0
2023-01-05 10:50:00,55.75,55.75,55.27,55.31,70665.0,54.0503,54.0503,53.5849,53.6237,70665.0
2023-01-05 11:00:00,55.3,55.47,55.19,55.38,54327.0,53.614,53.7788,53.5074,53.6916,54327.0
2023-01-05 11:10:00,55.39,55.57,55.24,55.24,74128.0,53.7013,53.8758,53.5558,53.5558,74128.0
2023-01-05 11:20:00,55.2,55.25,54.93,55.17,169659.0,53.517,53.5655,53.2553,53.488,169659.0
2023-01-05 11:30:00,55.13,55.27,55.08,55.08,67254.0,53.4492,53.5849,53.4007,53.4007,67254.0
2023-01-05 11:40:00,55.08,55.4,55.05,55.34,64600.0,53.4007,53.711,53.3716,53.6528,64600.0
2023-01-05 11:50:00,55.33,55.35,55.08,55.15,43013.0,53.6431,53.6625,53.4007,53.4686,43013.0
2023-01-05 12:00:00,55.13,55.5,55.13,55.44,49440.0,53.4492,53.8079,53.4492,53.7497,49440.0
2023-01-05 12:10:00,55.44,55.44,55.15,55.18,46836.0,53.7497,53.7497,53.4686,53.4977,46836.0
2023-01-05 12:20:00,55.18,55.48,55.15,55.39,31992.0,53.4977,53.7885,53.4686,53.7013,31992.0
2023-01-05 12:30:00,55.37,55.67,55.37,55.46,55075.0,53.6819,53.9727,53.6819,53.7691,55075.0
2023-01-05 12:40:00,55.48,55.5,55.37,55.47,28068.0,53.7885,53.8079,53.6819,53.7788,28068.0
2023-01-05 12:50:00,55.45,55.49,55.3,55.34,57857.0,53.7594,53.7982,53.614,53.6528,57857.0
2023-01-05 13:00:00,55.33,55.41,55.24,55.41,31287.0,53.6431,53.7206,53.5558,53.7206,31287.0
2023-01-05 13:10:00,55.4,55.4,55.15,55.18,38092.0,53.711,53.711,53.4686,53.4977,38092.0
2023-01-05 13:20:00,55.2,56.09,55.2,55.84,163789.0,53.517,54.3799,53.517,54.1375,163789.0
2023-01-05 13:30:00,55.85,56.1,55.82,55.88,108348.0,54.1472,54.3896,54.1181,54.1763,108348.0
2023-01-05 13:40:00,55.89,56.02,55.74,55.81,31064.0,54.186,54.312,54.0406,54.1085,31064.0
2023-01-05 13:50:00,55.81,55.97,55.7,55.79,66210.0,54.1085,54.2636,54.0018,54.0891,66210.0
2023-01-05 14:00:00,55.8,56.01,55.75,55.97,28226.0,54.0988,54.3024,54.0503,54.2636,28226.0
2023-01-05 14:10:00,55.97,56.0,55.7,55.9,41841.0,54.2636,54.2927,54.0018,54.1957,41841.0
2023-01-05 14:20:00,55.93,55.93,55.62,55.68,17421.0,54.2248,54.2248,53.9242,53.9824,17421.0
2023-01-05 14:30:00,55.71,56.14,55.71,56.05,61214.0,54.0115,54.4284,54.0115,54.3411,61214.0
2023-01-05 14:40:00,56.07,56.34,56.03,56.29,60482.0,54.3605,54.6223,54.3217,54.5738,60482.0
2023-01-05 14:50:00,56.25,56.31,56.04,56.06,40318.0,54.535,54.5932,54.3314,54.3508,40318.0
2023-01-05 15:00:00,56.06,56.06,55.84,55.91,38208.0,54.3508,54.3508,54.1375,54.2054,38208.0
2023-01-05 15:10:00,55.89,55.9,55.69,55.74,36342.0,54.186,54.1957,53.9921,54.0406,36342.0
2023-01-05 15:20:00,55.72,55.81,55.55,55.62,24218.0,54.0212,54.1085,53.8564,53.9242,24218.0
2023-01-05 15:30:00,55.58,55.76,55.46,55.69,37315.0,53.8855,54.06,53.7691,53.9921,37315.0
2023-01-05 15:40:00,55.69,55.74,55.43,55.53,35386.0,53.9921,54.0406,53.74,53.837,35386.0
2023-01-05 15:50:00,55.5,55.61,55.35,55.56,158719.0,53.8079,53.9145,53.6625,53.8661,158719.0
2023-01-06 09:30:00,56.99,57.69,56.58,56.68,271958.0,55.2525,55.9311,54.855,54.9519,271958.0
2023-01-06 09:40:00,56.74,56.76,55.86,56.09,525418.0,55.0101,55.0295,54.1569,54.3799,525418.0
2023-01-06 09:50:00,56.1,56.65,56.04,56.36,156764.0,54.3896,54.9228,54.3314,54.6417,156764.0
2023-01-06 10:00:00,56.37,57.26,56.37,57.06,525273.0,54.6514,55.5142,54.6514,55.3203,525273.0
2023-01-06 10:10:00,57.09,57.5,56.95,57.42,392566.0,55.3494,55.7469,55.2137,55.6694,392566.0
2023-01-06 10:20:00,57.47,57.51,57.27,57.4,127849.0,55.7178,55.7566,55.5239,55.65,127849.0
2023-01-06 10:30:00,57.41,58.06,57.41,58.03,191488.0,55.6597,56.2899,55.6597,56.2608,191488.0
2023-01-06 10:40:00,58.04,58.22,57.87,58.2,151400.0,56.2705,56.445,56.1056,56.4256,151400.0
2023-01-06 10:50:00,58.21,58.26,58.04,58.13,104132.0,56.4353,56.4838,56.2705,56.3577,104132.0
2023-01-06 11:00:00,58.15,58.41,58.13,58.36,100542.0,56.3771,56.6292,56.3577,56.5807,100542.0
2023-01-06 11:10:00,58.37,58.42,58.25,58.28,93981.0,56.5904,56.6389,56.4741,56.5031,93981.0
2023-01-06 11:20:00,58.29,58.42,58.15,58.2,93037.0,56.5128,56.6389,56.3771,56.4256,93037.0
2023-01-06 11:30:00,58.23,58.33,58.09,58.32,53012.0,56.4547,56.5516,56.3189,56.5419,53012.0
2023-01-06 11:40:00,58.33,58.53,58.17,58.48,74404.0,56.5516,56.7455,56.3965,56.697,74404.0
2023-01-06 11:50:00,58.46,58.79,58.46,58.58,115975.0,56.6777,56.9976,56.6777,56.794,115975.0
2023-01-06 12:00:00,58.6,58.66,58.55,58.57,31580.0,56.8134,56.8716,56.7649,56.7843,31580.0
2023-01-06 12:10:00,58.6,58.63,58.41,58.48,49213.0,56.8134,56.8425,56.6292,56.697,49213.0
2023-01-06 12:20:00,58.5,58.51,58.23,58.24,50138.0,56.7164,56.7261,56.4547,56.4644,50138.0
2023-01-06 12:30:00,58.27,58.37,58.15,58.3,47291.0,56.4935,56.5904,56.3771,56.5225,47291.0
2023-01-06 12:40:00,58.3,58.3,58.14,58.26,51418.0,56.5225,56.5225,56.3674,56.4838,51418.0
2023-01-06 12:50:00,58.22,58.23,58.07,58.14,33159.0,56.445,56.4547,56.2995,56.3674,33159.0
2023-01-06 13:00:00,58.21,58.32,58.1,58.24,41283.0,56.4353,56.5419,56.3286,56.4644,41283.0
2023-01-06 13:10:00,58.25,58.4,58.21,58.28,39978.0,56.4741,56.6195,56.4353,56.5031,39978.0
2023-01-06 13:20:00,58.29,58.45,58.24,58.37,15251.0,56.5128,56.668,56.4644,56.5904,15251.0
2023-01-06 13:30:00,58.42,58.48,58.37,58.47,52308.0,56.6389,56.697,56.5904,56.6874,52308.0
2023-01-06 13:40:00,58.49,58.61,58.38,58.43,44407.0,56.7067,56.8231,56.6001,56.6486,44407.0
2023-01-06 13:50:00,58.42,58.55,58.34,58.53,27278.0,56.6389,56.7649,56.5613,56.7455,27278.0
2023-01-06 14:00:00,58.53,58.68,58.53,58.65,37552.0,56.7455,56.891,56.7455,56.8619,37552.0
2023-01-06 14:10:00,58.66,58.89,58.63,58.84,60811.0,56.8716,57.0945,56.8425,57.0461,60811.0
2023-01-06 14:20:00,58.86,59.02,58.85,58.9,50374.0,57.0655,57.2206,57.0558,57.1042,50374.0
2023-01-06 14:30:00,58.91,59.13,58.88,59.12,71311.0,57.1139,57.3272,57.0849,57.3175,71311.0
2023-01-06 14:40:00,59.11,59.21,59.01,59.14,75383.0,57.3078,57.4048,57.2109,57.3369,75383.0
2023-01-06 14:50:00,59.14,59.27,59.11,59.23,69734.0,57.3369,57.463,57.3078,57.4242,69734.0
2023-01-06 15:00:00,59.22,59.44,59.22,59.44,128120.0,57.4145,57.6278,57.4145,57.6278,128120.0
2023-01-06 15:10:00,59.44,59.51,59.26,59.28,78764.0,57.6278,57.6956,57.4533,57.4727,78764.0
2023-01-06 15:20:00,59.28,59.28,59.09,59.11,58787.0,57.4727,57.4727,57.2885,57.3078,58787.0
2023-01-06 15:30:00,59.15,59.31,59.11,59.25,81098.0,57.3466,57.5017,57.3078,57.4436,81098.0
2023-01-06 15:40:00,59.25,59.4,59.2,59.2,55665.0,57.4436,57.589,57.3951,57.3951,55665.0
2023-01-06 15:50:00,59.17,59.2,58.96,59.06,230633.0,57.366,57.3951,57.1624,57.2594,230633.0
2023-01-09 09:30:00,59.78,60.02,59.4,59.58,220411.0,57.9574,58.1901,57.589,57.7635,220411.0
2023-01-09 09:40:00,59.59,60.01,59.52,59.9,158690.0,57.7732,58.1804,57.7053,58.0738,158690.0
2023-01-09 09:50:00,59.9,59.91,59.61,59.83,122238.0,58.0738,58.0834,57.7926,58.0059,122238.0
2023-01-09 10:00:00,59.86,59.91,59.74,59.83,121369.0,58.035,58.0834,57.9186,58.0059,121369.0
2023-01-09 10:10:00,59.86,60.12,59.69,60.08,89999.0,58.035,58.287,57.8702,58.2483,89999.0
2023-01-09 10:20:00,60.09,60.16,59.78,59.79,80132.0,58.258,58.3258,57.9574,57.9671,80132.0
2023-01-09 10:30:00,59.8,60.3,59.8,60.25,100256.0,57.9768,58.4616,57.9768,58.4131,100256.0
2023-01-09 10:40:00,60.27,60.51,60.14,60.5,62867.0,58.4325,58.6652,58.3064,58.6555,62867.0
2023-01-09 10:50:00,60.51,60.53,60.33,60.33,71040.0,58.6652,58.6845,58.4906,58.4906,71040.0
2023-01-09 11:00:00,60.34,60.58,60.34,60.49,49124.0,58.5003,58.733,58.5003,58.6458,49124.0
2023-01-09 11:10:00,60.5,60.68,60.49,60.56,60200.0,58.6555,58.83,58.6458,58.7136,60200.0
2023-01-09 11:20:00,60.56,60.7,60.54,60.59,29417.0,58.7136,58.8494,58.6942,58.7427,29417.0
2023-01-09 11:30:00,60.59,60.59,60.27,60.3,68071.0,58.7427,58.7427,58.4325,58.4616,68071.0
2023-01-09 11:40:00,60.3,60.44,60.23,60.39,35802.0,58.4616,58.5973,58.3937,58.5488,35802.0
2023-01-09 11:50:00,60.4,60.57,60.36,60.5,43048.0,58.5585,58.7233,58.5197,58.6555,43048.0
2023-01-09 12:00:00,60.49,60.49,60.21,60.31,84523.0,58.6458,58.6458,58.3743,58.4713,84523.0
2023-01-09 12:10:00,60.33,60.38,60.16,60.19,37159.0,58.4906,58.5391,58.3258,58.3549,37159.0
2023-01-09 12:20:00,60.2,60.3,60.13,60.29,34021.0,58.3646,58.4616,58.2967,58.4519,34021.0
2023-01-09 12:30:00,60.25,60.25,59.87,59.92,51296.0,58.4131,58.4131,58.0447,58.0931,51296.0
2023-01-09 12:40:00,59.93,60.08,59.88,59.98,67920.0,58.1028,58.2483,58.0544,58.1513,67920.0
2023-01-09 12:50:00,59.99,60.08,59.96,60.02,28920.0,58.161,58.2483,58.1319,58.1901,28920.0
2023-01-09 13:00:00,60.01,60.06,59.74,59.75,32163.0,58.1804,58.2289,57.9186,57.9283,32163.0
2023-01-09 13:10:00,59.74,59.85,59.68,59.83,50303.0,57.9186,58.0253,57.8605,58.0059,50303.0
2023-01-09 13:20:00,59.82,59.94,59.72,59.82,25207.0,57.9962,58.1125,57.8992,57.9962,25207.0
2023-01-09 13:30:00,59.81,59.81,59.28,59.45,90234.0,57.9865,57.9865,57.4727,57.6375,90234.0
2023-01-09 13:40:00,59.45,59.45,59.02,59.19,87256.0,57.6375,57.6375,57.2206,57.3854,87256.0
2023-01-09 13:50:00,59.19,59.28,59.09,59.25,39656.0,57.3854,57.4727,57.2885,57.4436,39656.0
2023-01-09 14:00:00,59.26,59.5,58.99,59.25,136776.0,57.4533,57.6859,57.1915,57.4436,136776.0
2023-01-09 14:10:00,59.26,59.35,59.12,59.24,90322.0,57.4533,57.5405,57.3175,57.4339,90322.0
2023-01-09 14:20:00,59.23,59.37,59.12,59.27,116119.0,57.4242,57.5599,57.3175,57.463,116119.0
2023-01-09 14:30:00,59.28,59.34,59.02,59.12,89297.0,57.4727,57.5308,57.2206,57.3175,89297.0
2023-01-09 14:40:00,59.1,59.22,59.01,59.07,74264.0,57.2981,57.4145,57.2109,57.2691,74264.0
2023-01-09 14:50:00,59.04,59.09,58.68,58.74,133662.0,57.24,57.2885,56.891,56.9491,133662.0
2023-01-09 15:00:00,58.74,58.82,58.64,58.75,100906.0,56.9491,57.0267,56.8522,56.9588,100906.0
2023-01-09 15:10:00,58.78,58.78,58.44,58.61,104342.0,56.9879,56.9879,56.6583,56.8231,104342.0
2023-01-09 15:20:00,58.62,58.76,58.44,58.48,104443.0,56.8328,56.9685,56.6583,56.697,104443.0
2023-01-09 15:30:00,58.49,58.6,58.36,58.46,87659.0,56.7067,56.8134,56.5807,56.6777,87659.0
2023-01-09 15:40:00,58.44,58.73,58.35,58.52,168287.0,56.6583,56.9394,56.571,56.7358,168287.0
2023-01-09 15:50:00,58.54,58.75,58.5,58.53,171459.0,56.7552,56.9588,56.7164,56.7455,171459.0
2023-01-10 09:30:00,58.41,59.0,58.31,58.84,186584.0,56.6292,57.2012,56.5322,57.0461,186584.0
2023-01-10 09:40:00,58.9,58.94,58.41,58.64,89345.0,57.1042,57.143,56.6292,56.8522,89345.0
2023-01-10 09:50:00,58.6,58.9,58.33,58.7,70367.0,56.8134,57.1042,56.5516,56.9103,70367.0
2023-01-10 10:00:00,58.78,58.88,58.53,58.74,82242.0,56.9879,57.0849,56.7455,56.9491,82242.0
2023-01-10 10:10:00,58.74,59.28,58.69,58.92,96786.0,56.9491,57.4727,56.9006,57.1236,96786.0
2023-01-10 10:20:00,58.9,59.06,58.64,58.73,73461.0,57.1042,57.2594,56.8522,56.9394,73461.0
2023-01-10 10:30:00,58.73,58.74,58.12,58.31,93718.0,56.9394,56.9491,56.348,56.5322,93718.0
2023-01-10 10:40:00,58.32,58.37,57.94,58.26,48011.0,56.5419,56.5904,56.1735,56.4838,48011.0
2023-01-10 10:50:00,58.2,58.83,58.2,58.82,110830.0,56.4256,57.0364,56.4256,57.0267,110830.0
2023-01-10 11:00:00,58.89,58.94,58.74,58.74,56726.0,57.0945,57.143,56.9491,56.9491,56726.0
2023-01-10 11:10:00,58.72,58.9,58.62,58.67,33654.0,56.9297,57.1042,56.8328,56.8813,33654.0
2023-01-10 11:20:00,58.7,58.88,58.49,58.58,22009.0,56.9103,57.0849,56.7067,56.794,22009.0
2023-01-10 11:30:00,58.58,58.63,58.37,58.47,41875.0,56.794,56.8425,56.5904,56.6874,41875.0
2023-01-10 11:40:00,58.47,58.59,58.31,58.56,31861.0,56.6874,56.8037,56.5322,56.7746,31861.0
2023-01-10 11:50:00,58.59,58.71,58.5,58.61,34715.0,56.8037,56.92,56.7164,56.8231,34715.0
2023-01-10 12:00:00,58.49,58.66,58.26,58.65,34781.0,56.7067,56.8716,56.4838,56.8619,34781.0
2023-01-10 12:10:00,58.62,58.87,58.46,58.48,59339.0,56.8328,57.0752,56.6777,56.697,59339.0
2023-01-10 12:20:00,58.47,58.59,58.37,58.5,31447.0,56.6874,56.8037,56.5904,56.7164,31447.0
2023-01-10 12:30:00,58.52,58.94,58.5,58.94,50914.0,56.7358,57.143,56.7164,57.143,50914.0
2023-01-10 12:40:00,58.92,58.92,58.71,58.75,80802.0,57.1236,57.1236,56.92,56.9588,80802.0
2023-01-10 12:50:00,58.71,58.8,58.67,58.72,10204.0,56.92,57.0073,56.8813,56.9297,10204.0
2023-01-10 13:00:00,58.74,58.92,58.68,58.9,26963.0,56.9491,57.1236,56.891,57.1042,26963.0
2023-01-10 13:10:00,58.89,58.92,58.65,58.73,29567.0,57.0945,57.1236,56.8619,56.9394,29567.0
2023-01-10 13:20:00,58.7,58.88,58.64,58.83,16775.0,56.9103,57.0849,56.8522,57.0364,16775.0
2023-01-10 13:30:00,58.81,59.04,58.81,58.96,45425.0,57.017,57.24,57.017,57.1624,45425.0
2023-01-10 13:40:00,58.98,59.06,58.82,58.91,24010.0,57.1818,57.2594,57.0267,57.1139,24010.0
2023-01-10 13:50:00,58.93,59.06,58.79,59.02,19173.0,57.1333,57.2594,56.9976,57.2206,19173.0
2023-01-10 14:00:00,59.03,59.16,58.95,59.08,41849.0,57.2303,57.3563,57.1527,57.2788,41849.0
2023-01-10 14:10:00,59.09,59.19,59.04,59.14,28109.0,57.2885,57.3854,57.24,57.3369,28109.0
2023-01-10 14:20:00,59.15,59.2,58.98,59.14,27708.0,57.3466,57.3951,57.1818,57.3369,27708.0
2023-01-10 14:30:00,59.17,59.26,59.08,59.08,46264.0,57.366,57.4533,57.2788,57.2788,46264.0
2023-01-10 14:40:00,59.06,59.1,58.94,59.04,34607.0,57.2594,57.2981,57.143,57.24,34607.0
2023-01-10 14:50:00,59.05,59.06,58.92,58.95,26067.0,57.2497,57.2594,57.1236,57.1527,26067.0
2023-01-10 15:00:00,58.98,59.0,58.75,58.93,55293.0,57.1818,57.2012,56.9588,57.1333,55293.0
2023-01-10 15:10:00,58.93,59.16,58.84,59.09,71846.0,57.1333,57.3563,57.0461,57.2885,71846.0
2023-01-10 15:20:00,59.11,59.11,59.01,59.04,25670.0,57.3078,57.3078,57.2109,57.24,25670.0
2023-01-10 15:30:00,59.03,59.15,58.94,59.12,50420.0,57.2303,57.3466,57.143,57.3175,50420.0
2023-01-10 15:40:00,59.11,59.25,59.02,59.19,73452.0,57.3078,57.4436,57.2206,57.3854,73452.0
2023-01-10 15:50:00,59.23,59.57,59.22,59.48,145611.0,57.4242,57.7538,57.4145,57.6666,145611.0
2023-01-11 09:30:00,60.13,60.2,59.95,60.06,92662.0,58.2967,58.3646,58.1222,58.2289,92662.0
2023-01-11 09:40:00,60.09,60.31,59.99,59.99,106737.0,58.258,58.4713,58.161,58.161,106737.0
2023-01-11 09:50:00,60.0,60.01,59.74,59.86,75433.0,58.1707,58.1804,57.9186,58.035,75433.0
2023-01-11 10:00:00,59.87,60.04,59.82,59.99,51926.0,58.0447,58.2095,57.9962,58.161,51926.0
2023-01-11 10:10:00,60.02,60.08,59.66,59.79,65345.0,58.1901,58.2483,57.8411,57.9671,65345.0
2023-01-11 10:20:00,59.78,59.98,59.76,59.92,84628.0,57.9574,58.1513,57.938,58.0931,84628.0
2023-01-11 10:30:00,59.92,59.92,59.48,59.61,103766.0,58.0931,58.0931,57.6666,57.7926,103766.0
2023-01-11 10:40:00,59.62,59.82,59.58,59.73,32225.0,57.8023,57.9962,57.7635,57.9089,32225.0
2023-01-11 10:50:00,59.76,59.76,59.46,59.5,46991.0,57.938,57.938,57.6472,57.6859,46991.0
2023-01-11 11:00:00,59.51,59.68,59.47,59.57,27149.0,57.6956,57.8605,57.6569,57.7538,27149.0
2023-01-11 11:10:00,59.58,59.94,59.58,59.82,70204.0,57.7635,58.1125,57.7635,57.9962,70204.0
2023-01-11 11:20:00,59.83,59.94,59.79,59.89,65260.0,58.0059,58.1125,57.9671,58.0641,65260.0
2023-01-11 11:30:00,59.89,59.97,59.78,59.86,17954.0,58.0641,58.1416,57.9574,58.035,17954.0
2023-01-11 11:40:00,59.86,59.98,59.85,59.93,18166.0,58.035,58.1513,58.0253,58.1028,18166.0
2023-01-11 11:50:00,59.93,60.05,59.86,59.89,32701.0,58.1028,58.2192,58.035,58.0641,32701.0
2023-01-11 12:00:00,59.9,60.02,59.9,59.97,20644.0,58.0738,58.1901,58.0738,58.1416,20644.0
2023-01-11 12:10:00,59.99,60.15,59.99,60.09,54431.0,58.161,58.3161,58.161,58.258,54431.0
2023-01-11 12:20:00,60.08,60.2,60.02,60.12,36465.0,58.2483,58.3646,58.1901,58.287,36465.0
2023-01-11 12:30:00,60.13,60.14,59.89,59.98,42614.0,58.2967,58.3064,58.0641,58.1513,42614.0
2023-01-11 12:40:00,59.97,60.11,59.97,60.11,10929.0,58.1416,58.2774,58.1416,58.2774,10929.0
2023-01-11 12:50:00,60.13,60.13,60.0,60.06,10906.0,58.2967,58.2967,58.1707,58.2289,10906.0
2023-01-11 13:00:00,60.09,60.28,60.09,60.24,17361.0,58.258,58.4422,58.258,58.4034,17361.0
2023-01-11 13:10:00,60.25,60.51,60.0,60.14,126168.0,58.4131,58.6652,58.1707,58.3064,126168.0
2023-01-11 13:20:00,60.13,60.37,60.06,60.35,25102.0,58.2967,58.5294,58.2289,58.51,25102.0
2023-01-11 13:30:00,60.36,60.46,60.32,60.43,54756.0,58.5197,58.6167,58.4809,58.5876,54756.0
2023-01-11 13:40:00,60.44,60.53,60.35,60.35,39819.0,58.5973,58.6845,58.51,58.51,39819.0
2023-01-11 13:50:00,60.35,60.36,60.15,60.24,40826.0,58.51,58.5197,58.3161,58.4034,40826.0
2023-01-11 14:00:00,60.27,60.29,60.09,60.17,48487.0,58.4325,58.4519,58.258,58.3355,48487.0
2023-01-11 14:10:00,60.2,60.28,60.13,60.25,17697.0,58.3646,58.4422,58.2967,58.4131,17697.0
2023-01-11 14:20:00,60.25,60.35,60.24,60.32,24978.0,58.4131,58.51,58.4034,58.4809,24978.0
2023-01-11 14:30:00,60.33,60.52,60.32,60.5,47504.0,58.4906,58.6749,58.4809,58.6555,47504.0
2023-01-11 14:40:00,60.49,60.61,60.45,60.55,45714.0,58.6458,58.7621,58.607,58.7039,45714.0
2023-01-11 14:50:00,60.54,60.54,60.46,60.53,34151.0,58.6942,58.6942,58.6167,58.6845,34151.0
2023-01-11 15:00:00,60.52,60.61,60.49,60.52,48712.0,58.6749,58.7621,58.6458,58.6749,48712.0
2023-01-11 15:10:00,60.55,60.76,60.55,60.71,67604.0,58.7039,58.9075,58.7039,58.8591,67604.0
2023-01-11 15:20:00,60.7,60.71,60.53,60.55,44675.0,58.8494,58.8591,58.6845,58.7039,44675.0
2023-01-11 15:30:00,60.55,60.55,60.35,60.38,45842.0,58.7039,58.7039,58.51,58.5391,45842.0
2023-01-11 15:40:00,60.39,60.57,60.31,60.56,75161.0,58.5488,58.7233,58.4713,58.7136,75161.0
2023-01-11 15:50:00,60.56,60.86,60.49,60.83,139769.0,58.7136,59.0045,58.6458,58.9754,139769.0
2023-01-12 09:30:00,61.3,61.45,60.41,60.61,175259.0,59.4311,59.5765,58.5682,58.7621,175259.0
2023-01-12 09:40:00,60.59,60.64,59.82,59.84,156309.0,58.7427,58.7912,57.9962,58.0156,156309.0
2023-01-12 09:50:00,59.85,60.56,59.82,60.47,135890.0,58.0253,58.7136,57.9962,58.6264,135890.0
2023-01-12 10:00:00,60.47,61.05,60.44,60.8,172996.0,58.6264,59.1887,58.5973,58.9463,172996.0
2023-01-12 10:10:00,60.87,61.72,60.87,61.46,229474.0,59.0142,59.8383,59.0142,59.5862,229474.0
2023-01-12 10:20:00,61.48,61.59,61.18,61.39,115207.0,59.6056,59.7122,59.3147,59.5183,115207.0
2023-01-12 10:30:00,61.34,61.82,61.12,61.8,124289.0,59.4699,59.9352,59.2566,59.9158,124289.0
2023-01-12 10:40:00,61.8,61.83,60.99,61.19,130850.0,59.9158,59.9449,59.1305,59.3244,130850.0
2023-01-12 10:50:00,61.16,61.72,61.08,61.39,135811.0,59.2953,59.8383,59.2178,59.5183,135811.0
2023-01-12 11:00:00,61.4,61.46,60.96,61.36,145159.0,59.528,59.5862,59.1014,59.4892,145159.0
2023-01-12 11:10:00,61.39,61.7,61.31,61.56,136922.0,59.5183,59.8189,59.4408,59.6831,136922.0
2023-01-12 11:20:00,61.57,61.71,61.34,61.51,90509.0,59.6928,59.8286,59.4699,59.6347,90509.0
2023-01-12 11:30:00,61.52,61.53,61.1,61.37,75960.0,59.6444,59.6541,59.2372,59.4989,75960.0
2023-01-12 11:40:00,61.37,61.71,61.33,61.46,87788.0,59.4989,59.8286,59.4602,59.5862,87788.0
2023-01-12 11:50:00,61.5,61.79,61.41,61.74,76766.0,59.625,59.9061,59.5377,59.8577,76766.0
2023-01-12 12:00:00,61.7,62.0,61.65,61.96,102851.0,59.8189,60.1097,59.7704,60.0709,102851.0
2023-01-12 12:10:00,61.95,62.28,61.91,62.25,88882.0,60.0613,60.3812,60.0225,60.3521,88882.0
2023-01-12 12:20:00,62.26,62.44,62.14,62.39,113318.0,60.3618,60.5363,60.2455,60.4878,113318.0
2023-01-12 12:30:00,62.4,62.52,62.32,62.32,95934.0,60.4975,60.6139,60.42,60.42,95934.0
2023-01-12 12:40:00,62.33,62.44,62.23,62.32,84007.0,60.4297,60.5363,60.3327,60.42,84007.0
2023-01-12 12:50:00,62.31,62.46,62.3,62.32,29473.0,60.4103,60.5557,60.4006,60.42,29473.0
2023-01-12 13:00:00,62.3,62.44,62.22,62.31,78937.0,60.4006,60.5363,60.323,60.4103,78937.0
2023-01-12 13:10:00,62.32,62.46,62.19,62.35,99335.0,60.42,60.5557,60.2939,60.4491,99335.0
2023-01-12 13:20:00,62.36,62.42,61.53,61.64,107095.0,60.4588,60.5169,59.6541,59.7607,107095.0
2023-01-12 13:30:00,61.62,62.03,61.4,61.93,150380.0,59.7413,60.1388,59.528,60.0419,150380.0
2023-01-12 13:40:00,61.95,62.21,61.9,62.15,91057.0,60.0613,60.3133,60.0128,60.2552,91057.0
2023-01-12 13:50:00,62.13,62.47,62.13,62.4,58984.0,60.2358,60.5654,60.2358,60.4975,58984.0
2023-01-12 14:00:00,62.43,62.48,62.12,62.14,76273.0,60.5266,60.5751,60.2261,60.2455,76273.0
2023-01-12 14:10:00,62.17,62.3,62.12,62.25,89925.0,60.2745,60.4006,60.2261,60.3521,89925.0
2023-01-12 14:20:00,62.23,62.31,61.99,62.07,129132.0,60.3327,60.4103,60.1,60.1776,129132.0
2023-01-12 14:30:00,62.05,62.2,61.96,62.16,40292.0,60.1582,60.3036,60.0709,60.2649,40292.0
2023-01-12 14:40:00,62.19,62.29,62.09,62.18,58369.0,60.2939,60.3909,60.197,60.2842,58369.0
2023-01-12 14:50:00,62.17,62.17,61.76,62.02,97971.0,60.2745,60.2745,59.877,60.1291,97971.0
2023-01-12 15:00:00,62.05,62.15,61.84,61.86,90438.0,60.1582,60.2552,59.9546,59.974,90438.0
2023-01-12 15:10:00,61.87,61.92,61.73,61.74,94939.0,59.9837,60.0322,59.848,59.8577,94939.0
2023-01-12 15:20:00,61.75,61.95,61.68,61.82,123516.0,59.8674,60.0613,59.7995,59.9352,123516.0
2023-01-12 15:30:00,61.83,61.92,61.66,61.73,38141.0,59.9449,60.0322,59.7801,59.848,38141.0
2023-01-12 15:40:00,61.8,61.89,61.48,61.56,63976.0,59.9158,60.0031,59.6056,59.6831,63976.0
2023-01-12 15:50:00,61.61,62.04,61.61,61.95,218706.0,59.7316,60.1485,59.7316,60.0613,218706.0
2023-01-13 09:30:00,60.44,60.99,60.37,60.76,174491.0,58.5973,59.1305,58.5294,58.9075,174491.0
2023-01-13 09:40:00,60.8,61.54,60.73,61.31,167340.0,58.9463,59.6638,58.8784,59.4408,167340.0
2023-01-13 09:50:00,61.3,61.58,61.29,61.44,143156.0,59.4311,59.7025,59.4214,59.5668,143156.0
2023-01-13 10:00:00,61.4,61.89,61.28,61.72,214661.0,59.528,60.0031,59.4117,59.8383,214661.0
2023-01-13 10:10:00,61.69,61.96,61.66,61.78,141579.0,59.8092,60.0709,59.7801,59.8964,141579.0
2023-01-13 10:20:00,61.82,62.2,61.76,62.2,127099.0,59.9352,60.3036,59.877,60.3036,127099.0
2023-01-13 10:30:00,62.19,62.28,61.89,61.99,104941.0,60.2939,60.3812,60.0031,60.1,104941.0
2023-01-13 10:40:00,61.98,62.22,61.89,62.2,69452.0,60.0903,60.323,60.0031,60.3036,69452.0
2023-01-13 10:50:00,62.18,62.24,62.05,62.17,32023.0,60.2842,60.3424,60.1582,60.2745,32023.0
2023-01-13 11:00:00,62.2,62.24,62.02,62.09,50407.0,60.3036,60.3424,60.1291,60.197,50407.0
2023-01-13 11:10:00,62.05,62.11,61.92,62.06,79205.0,60.1582,60.2164,60.0322,60.1679,79205.0
2023-01-13 11:20:00,62.06,62.37,62.06,62.18,118525.0,60.1679,60.4684,60.1679,60.2842,118525.0
2023-01-13 11:30:00,62.17,62.19,61.91,61.96,94915.0,60.2745,60.2939,60.0225,60.0709,94915.0
2023-01-13 11:40:00,62.0,62.07,61.88,61.98,50398.0,60.1097,60.1776,59.9934,60.0903,50398.0
2023-01-13 11:50:00,62.01,62.13,61.89,61.96,76761.0,60.1194,60.2358,60.0031,60.0709,76761.0
2023-01-13 12:00:00,61.97,62.03,61.91,62.02,32104.0,60.0806,60.1388,60.0225,60.1291,32104.0
2023-01-13 12:10:00,62.0,62.17,61.97,62.15,83701.0,60.1097,60.2745,60.0806,60.2552,83701.0
2023-01-13 12:20:00,62.12,62.16,61.96,62.11,31045.0,60.2261,60.2649,60.0709,60.2164,31045.0
2023-01-13 12:30:00,62.09,62.1,61.92,61.94,20279.0,60.197,60.2067,60.0322,60.0516,20279.0
2023-01-13 12:40:00,61.96,62.1,61.92,62.04,26502.0,60.0709,60.2067,60.0322,60.1485,26502.0
2023-01-13 12:50:00,62.02,62.13,61.96,62.04,25842.0,60.1291,60.2358,60.0709,60.1485,25842.0
2023-01-13 13:00:00,62.06,62.13,61.93,61.97,28556.0,60.1679,60.2358,60.0419,60.0806,28556.0
2023-01-13 13:10:00,61.97,62.05,61.8,61.85,31862.0,60.0806,60.1582,59.9158,59.9643,31862.0
2023-01-13 13:20:00,61.79,61.83,61.71,61.78,36251.0,59.9061,59.9449,59.8286,59.8964,36251.0
2023-01-13 13:30:00,61.77,62.01,61.75,62.01,32248.0,59.8867,60.1194,59.8674,60.1194,32248.0
2023-01-13 13:40:00,62.03,62.34,62.0,62.32,46919.0,60.1388,60.4394,60.1097,60.42,46919.0
2023-01-13 13:50:00,62.29,62.33,62.15,62.24,33667.0,60.3909,60.4297,60.2552,60.3424,33667.0
2023-01-13 14:00:00,62.24,62.33,62.06,62.07,51326.0,60.3424,60.4297,60.1679,60.1776,51326.0
2023-01-13 14:10:00,62.06,62.19,62.06,62.12,15126.0,60.1679,60.2939,60.1679,60.2261,15126.0
2023-01-13 14:20:00,62.07,62.17,62.0,62.16,19188.0,60.1776,60.2745,60.1097,60.2649,19188.0
2023-01-13 14:30:00,62.18,62.25,62.07,62.23,32956.0,60.2842,60.3521,60.1776,60.3327,32956.0
2023-01-13 14:40:00,62.22,62.27,62.09,62.18,35426.0,60.323,60.3715,60.197,60.2842,35426.0
2023-01-13 14:50:00,62.16,62.19,62.04,62.18,50108.0,60.2649,60.2939,60.1485,60.2842,50108.0
2023-01-13 15:00:00,62.2,62.29,62.16,62.27,24003.0,60.3036,60.3909,60.2649,60.3715,24003.0
2023-01-13 15:10:00,62.27,62.36,62.2,62.26,29724.0,60.3715,60.4588,60.3036,60.3618,29724.0
2023-01-13 15:20:00,62.28,62.42,62.28,62.37,49542.0,60.3812,60.5169,60.3812,60.4684,49542.0
2023-01-13 15:30:00,62.39,62.76,62.34,62.76,61325.0,60.4878,60.8466,60.4394,60.8466,61325.0
2023-01-13 15:40:00,62.77,62.77,62.42,62.56,88336.0,60.8563,60.8563,60.5169,60.6527,88336.0
2023-01-13 15:50:00,62.54,62.59,62.34,62.52,115050.0,60.6333,60.6817,60.4394,60.6139,115050.0
2023-01-17 09:30:00,62.14,62.34,61.56,61.63,124139.0,60.2455,60.4394,59.6831,59.751,124139.0
2023-01-17 09:40:00,61.63,61.77,61.49,61.68,121057.0,59.751,59.8867,59.6153,59.7995,121057.0
2023-01-17 09:50:00,61.69,61.74,61.4,61.44,87463.0,59.8092,59.8577,59.528,59.5668,87463.0
2023-01-17 10:00:00,61.47,61.93,61.42,61.85,157403.0,59.5959,60.0419,59.5474,59.9643,157403.0
2023-01-17 10:10:00,61.87,61.88,61.58,61.72,63280.0,59.9837,59.9934,59.7025,59.8383,63280.0
2023-01-17 10:20:00,61.71,61.76,61.44,61.51,103316.0,59.8286,59.877,59.5668,59.6347,103316.0
2023-01-17 10:30:00,61.52,61.55,61.07,61.09,87965.0,59.6444,59.6734,59.2081,59.2275,87965.0
2023-01-17 10:40:00,61.1,61.11,60.66,60.95,107882.0,59.2372,59.2469,58.8106,59.0917,107882.0
2023-01-17 10:50:00,60.89,60.93,60.71,60.78,68357.0,59.0336,59.0724,58.8591,58.9269,68357.0
2023-01-17 11:00:00,60.77,60.84,60.51,60.55,53200.0,58.9172,58.9851,58.6652,58.7039,53200.0
2023-01-17 11:10:00,60.55,60.56,60.36,60.46,80777.0,58.7039,58.7136,58.5197,58.6167,80777.0
2023-01-17 11:20:00,60.47,60.57,60.27,60.51,77729.0,58.6264,58.7233,58.4325,58.6652,77729.0
2023-01-17 11:30:00,60.52,60.66,60.45,60.56,61179.0,58.6749,58.8106,58.607,58.7136,61179.0
2023-01-17 11:40:00,60.58,60.71,60.58,60.66,33569.0,58.733,58.8591,58.733,58.8106,33569.0
2023-01-17 11:50:00,60.69,60.72,60.56,60.65,16348.0,58.8397,58.8688,58.7136,58.8009,16348.0
2023-01-17 12:00:00,60.68,60.81,60.62,60.63,30883.0,58.83,58.956,58.7718,58.7815,30883.0
2023-01-17 12:10:00,60.6,60.67,60.41,60.42,67208.0,58.7524,58.8203,58.5682,58.5779,67208.0
2023-01-17 12:20:00,60.44,60.49,60.33,60.37,35799.0,58.5973,58.6458,58.4906,58.5294,35799.0
2023-01-17 12:30:00,60.36,60.53,60.35,60.48,29669.0,58.5197,58.6845,58.51,58.6361,29669.0
2023-01-17 12:40:00,60.49,60.51,60.36,60.46,21735.0,58.6458,58.6652,58.5197,58.6167,21735.0
2023-01-17 12:50:00,60.43,60.56,60.38,60.46,26813.0,58.5876,58.7136,58.5391,58.6167,26813.0
2023-01-17 13:00:00,60.45,60.59,60.45,60.46,26313.0,58.607,58.7427,58.607,58.6167,26313.0
2023-01-17 13:10:00,60.46,60.52,60.37,60.5,17290.0,58.6167,58.6749,58.5294,58.6555,17290.0
2023-01-17 13:20:00,60.53,60.57,60.47,60.57,19247.0,58.6845,58.7233,58.6264,58.7233,19247.0
2023-01-17 13:30:00,60.53,60.78,60.53,60.77,44835.0,58.6845,58.9269,58.6845,58.9172,44835.0
2023-01-17 13:40:00,60.76,60.78,60.63,60.71,22546.0,58.9075,58.9269,58.7815,58.8591,22546.0
2023-01-17 13:50:00,60.73,60.79,60.67,60.77,30561.0,58.8784,58.9366,58.8203,58.9172,30561.0
2023-01-17 14:00:00,60.77,60.87,60.74,60.85,29078.0,58.9172,59.0142,58.8881,58.9948,29078.0
2023-01-17 14:10:00,60.86,60.86,60.46,60.64,89865.0,59.0045,59.0045,58.6167,58.7912,89865.0
2023-01-17 14:20:00,60.64,60.64,60.49,60.55,40139.0,58.7912,58.7912,58.6458,58.7039,40139.0
2023-01-17 14:30:00,60.57,60.92,60.57,60.9,43073.0,58.7233,59.0627,58.7233,59.0433,43073.0
2023-01-17 14:40:00,60.93,60.97,60.81,60.84,46402.0,59.0724,59.1111,58.956,58.9851,46402.0
2023-01-17 14:50:00,60.88,60.9,60.57,60.6,19400.0,59.0239,59.0433,58.7233,58.7524,19400.0
2023-01-17 15:00:00,60.61,60.76,60.6,60.7,27928.0,58.7621,58.9075,58.7524,58.8494,27928.0
2023-01-17 15:10:00,60.71,60.71,60.52,60.63,52042.0,58.8591,58.8591,58.6749,58.7815,52042.0
2023-01-17 15:20:00,60.61,60.64,60.5,60.52,36349.0,58.7621,58.7912,58.6555,58.6749,36349.0
2023-01-17 15:30:00,60.55,60.58,60.45,60.47,35240.0,58.7039,58.733,58.607,58.6264,35240.0
2023-01-17 15:40:00,60.48,60.53,60.24,60.25,45439.0,58.6361,58.6845,58.4034,58.4131,45439.0
2023-01-17 15:50:00,60.26,60.44,60.11,60.39,120647.0,58.4228,58.5973,58.2774,58.5488,120647.0
2023-01-18 09:30:00,60.61,60.82,60.35,60.6,109113.0,58.7621,58.9657,58.51,58.7524,109113.0
2023-01-18 09:40:00,60.62,60.91,60.48,60.71,120925.0,58.7718,59.053,58.6361,58.8591,120925.0
2023-01-18 09:50:00,60.72,60.81,60.55,60.62,42203.0,58.8688,58.956,58.7039,58.7718,42203.0
2023-01-18 10:00:00,60.68,60.83,60.4,60.49,74683.0,58.83,58.9754,58.5585,58.6458,74683.0
2023-01-18 10:10:00,60.43,60.62,60.06,60.19,72299.0,58.5876,58.7718,58.2289,58.3549,72299.0
2023-01-18 10:20:00,60.26,60.37,60.14,60.23,70030.0,58.4228,58.5294,58.3064,58.3937,70030.0
2023-01-18 10:30:00,60.2,60.21,59.82,59.86,132246.0,58.3646,58.3743,57.9962,58.035,132246.0
2023-01-18 10:40:00,59.87,59.97,59.65,59.66,116322.0,58.0447,58.1416,57.8314,57.8411,116322.0
2023-01-18 10:50:00,59.69,59.7,59.21,59.48,118938.0,57.8702,57.8799,57.4048,57.6666,118938.0
2023-01-18 11:00:00,59.48,59.55,58.94,59.05,194752.0,57.6666,57.7344,57.143,57.2497,194752.0
2023-01-18 11:10:00,59.07,59.07,58.74,58.75,66015.0,57.2691,57.2691,56.9491,56.9588,66015.0
2023-01-18 11:20:00,58.77,58.84,58.5,58.71,137349.0,56.9782,57.0461,56.7164,56.92,137349.0
2023-01-18 11:30:00,58.63,58.66,58.42,58.44,72341.0,56.8425,56.8716,56.6389,56.6583,72341.0
2023-01-18 11:40:00,58.45,58.63,58.39,58.63,47654.0,56.668,56.8425,56.6098,56.8425,47654.0
2023-01-18 11:50:00,58.59,58.63,58.39,58.61,59614.0,56.8037,56.8425,56.6098,56.8231,59614.0
2023-01-18 12:00:00,58.63,58.65,58.29,58.35,48290.0,56.8425,56.8619,56.5128,56.571,48290.0
2023-01-18 12:10:00,58.31,58.49,58.28,58.3,31116.0,56.5322,56.7067,56.5031,56.5225,31116.0
2023-01-18 12:20:00,58.3,58.33,58.06,58.2,74615.0,56.5225,56.5516,56.2899,56.4256,74615.0
2023-01-18 12:30:00,58.18,58.36,58.11,58.2,36555.0,56.4062,56.5807,56.3383,56.4256,36555.0
2023-01-18 12:40:00,58.21,58.3,58.12,58.22,32676.0,56.4353,56.5225,56.348,56.445,32676.0
2023-01-18 12:50:00,58.19,58.24,57.98,58.08,74920.0,56.4159,56.4644,56.2123,56.3092,74920.0
2023-01-18 13:00:00,58.08,58.16,57.82,57.86,67951.0,56.3092,56.3868,56.0572,56.096,67951.0
2023-01-18 13:10:00,57.86,57.88,57.77,57.83,42922.0,56.096,56.1153,56.0087,56.0669,42922.0
2023-01-18 13:20:00,57.84,58.04,57.79,58.03,65791.0,56.0766,56.2705,56.0281,56.2608,65791.0
2023-01-18 13:30:00,58.02,58.1,57.95,58.05,49722.0,56.2511,56.3286,56.1832,56.2802,49722.0
2023-01-18 13:40:00,58.05,58.25,58.03,58.13,34742.0,56.2802,56.4741,56.2608,56.3577,34742.0
2023-01-18 13:50:00,58.14,58.22,58.06,58.08,31250.0,56.3674,56.445,56.2899,56.3092,31250.0
2023-01-18 14:00:00,58.09,58.14,57.95,58.03,32417.0,56.3189,56.3674,56.1832,56.2608,32417.0
2023-01-18 14:10:00,58.01,58.13,57.88,57.92,14396.0,56.2414,56.3577,56.1153,56.1541,14396.0
2023-01-18 14:20:00,57.9,58.15,57.9,58.11,26799.0,56.1347,56.3771,56.1347,56.3383,26799.0
2023-01-18 14:30:00,58.12,58.21,57.96,57.98,39609.0,56.348,56.4353,56.1929,56.2123,39609.0
2023-01-18 14:40:00,57.97,58.02,57.91,57.95,17738.0,56.2026,56.2511,56.1444,56.1832,17738.0
2023-01-18 14:50:00,57.95,57.96,57.89,57.91,20371.0,56.1832,56.1929,56.125,56.1444,20371.0
2023-01-18 15:00:00,57.89,57.89,57.73,57.85,43041.0,56.125,56.125,55.9699,56.0863,43041.0
2023-01-18 15:10:00,57.84,58.06,57.7,57.79,74066.0,56.0766,56.2899,55.9408,56.0281,74066.0
2023-01-18 15:20:00,57.79,57.85,57.67,57.7,35928.0,56.0281,56.0863,55.9117,55.9408,35928.0
2023-01-18 15:30:00,57.69,57.74,57.37,57.39,94175.0,55.9311,55.9796,55.6209,55.6403,94175.0
2023-01-18 15:40:00,57.38,57.38,57.03,57.08,85996.0,55.6306,55.6306,55.2913,55.3397,85996.0
2023-01-18 15:50:00,57.05,57.2,56.92,57.05,248719.0,55.3106,55.4561,55.1846,55.3106,248719.0
2023-01-19 09:30:00,56.02,56.54,55.9,56.51,175169.0,54.312,54.8162,54.1957,54.7871,175169.0
2023-01-19 09:40:00,56.5,56.51,55.95,55.99,118299.0,54.7774,54.7871,54.2442,54.283,118299.0
2023-01-19 09:50:00,55.98,56.3,55.84,56.09,136082.0,54.2733,54.5835,54.1375,54.3799,136082.0
2023-01-19 10:00:00,56.1,56.47,55.96,56.41,107758.0,54.3896,54.7483,54.2539,54.6902,107758.0
2023-01-19 10:10:00,56.38,56.43,55.89,56.27,119885.0,54.6611,54.7095,54.186,54.5544,119885.0
2023-01-19 10:20:00,56.29,56.29,55.98,56.1,68549.0,54.5738,54.5738,54.2733,54.3896,68549.0
2023-01-19 10:30:00,56.08,56.08,55.79,55.91,81208.0,54.3702,54.3702,54.0891,54.2054,81208.0
2023-01-19 10:40:00,55.92,56.01,55.69,55.83,58647.0,54.2151,54.3024,53.9921,54.1278,58647.0
2023-01-19 10:50:00,55.83,55.83,55.65,55.81,58070.0,54.1278,54.1278,53.9533,54.1085,58070.0
2023-01-19 11:00:00,55.81,56.03,55.69,55.95,59906.0,54.1085,54.3217,53.9921,54.2442,59906.0
2023-01-19 11:10:00,55.96,56.17,55.92,55.92,48048.0,54.2539,54.4575,54.2151,54.2151,48048.0
2023-01-19 11:20:00,55.91,55.95,55.76,55.79,28407.0,54.2054,54.2442,54.06,54.0891,28407.0
2023-01-19 11:30:00,55.77,55.84,55.69,55.8,38914.0,54.0697,54.1375,53.9921,54.0988,38914.0
2023-01-19 11:40:00,55.78,55.79,55.47,55.61,65938.0,54.0794,54.0891,53.7788,53.9145,65938.0
2023-01-19 11:50:00,55.6,55.67,55.55,55.67,25265.0,53.9049,53.9727,53.8564,53.9727,25265.0
2023-01-19 12:00:00,55.71,55.99,55.71,55.83,60599.0,54.0115,54.283,54.0115,54.1278,60599.0
2023-01-19 12:10:00,55.85,56.11,55.81,55.97,33110.0,54.1472,54.3993,54.1085,54.2636,33110.0
2023-01-19 12:20:00,55.97,55.98,55.77,55.8,19272.0,54.2636,54.2733,54.0697,54.0988,19272.0
2023-01-19 12:30:00,55.81,55.84,55.72,55.78,14753.0,54.1085,54.1375,54.0212,54.0794,14753.0
2023-01-19 12:40:00,55.78,55.81,55.65,55.69,28239.0,54.0794,54.1085,53.9533,53.9921,28239.0
2023-01-19 12:50:00,55.71,55.93,55.63,55.91,26779.0,54.0115,54.2248,53.9339,54.2054,26779.0
2023-01-19 13:00:00,55.93,56.25,55.89,56.12,74571.0,54.2248,54.535,54.186,54.409,74571.0
2023-01-19 13:10:00,56.1,56.3,55.98,56.26,58548.0,54.3896,54.5835,54.2733,54.5447,58548.0
2023-01-19 13:20:00,56.29,56.37,56.08,56.18,47110.0,54.5738,54.6514,54.3702,54.4672,47110.0
2023-01-19 13:30:00,56.24,56.51,56.23,56.5,44158.0,54.5253,54.7871,54.5156,54.7774,44158.0
2023-01-19 13:40:00,56.51,56.66,56.34,56.35,80556.0,54.7871,54.9325,54.6223,54.632,80556.0
2023-01-19 13:50:00,56.3,56.36,56.18,56.32,50834.0,54.5835,54.6417,54.4672,54.6029,50834.0
2023-01-19 14:00:00,56.32,56.38,56.16,56.28,34539.0,54.6029,54.6611,54.4478,54.5641,34539.0
2023-01-19 14:10:00,56.24,56.5,56.24,56.41,56822.0,54.5253,54.7774,54.5253,54.6902,56822.0
2023-01-19 14:20:00,56.43,56.7,56.41,56.6,59308.0,54.7095,54.9713,54.6902,54.8744,59308.0
2023-01-19 14:30:00,56.61,56.74,56.48,56.59,53480.0,54.8841,55.0101,54.758,54.8647,53480.0
2023-01-19 14:40:00,56.59,56.69,56.48,56.52,79739.0,54.8647,54.9616,54.758,54.7968,79739.0
2023-01-19 14:50:00,56.49,56.59,56.39,56.5,59103.0,54.7677,54.8647,54.6708,54.7774,59103.0
2023-01-19 15:00:00,56.51,56.64,56.31,56.37,36877.0,54.7871,54.9131,54.5932,54.6514,36877.0
2023-01-19 15:10:00,56.38,56.53,56.29,56.44,65365.0,54.6611,54.8065,54.5738,54.7192,65365.0
2023-01-19 15:20:00,56.44,56.48,56.35,56.42,15194.0,54.7192,54.758,54.632,54.6999,15194.0
2023-01-19 15:30:00,56.44,56.44,56.25,56.35,20637.0,54.7192,54.7192,54.535,54.632,20637.0
2023-01-19 15:40:00,56.31,56.31,56.11,56.17,23356.0,54.5932,54.5932,54.3993,54.4575,23356.0
2023-01-19 15:50:00,56.15,56.2,55.75,55.84,119573.0,54.4381,54.4866,54.0503,54.1375,119573.0
2023-01-20 09:30:00,56.03,56.06,55.27,55.48,253167.0,54.3217,54.3508,53.5849,53.7885,253167.0
2023-01-20 09:40:00,55.51,55.74,55.42,55.49,168596.0,53.8176,54.0406,53.7303,53.7982,168596.0
2023-01-20 09:50:00,55.5,55.61,55.34,55.5,109394.0,53.8079,53.9145,53.6528,53.8079,109394.0
2023-01-20 10:00:00,55.51,55.9,55.41,55.86,147291.0,53.8176,54.1957,53.7206,54.1569,147291.0
2023-01-20 10:10:00,55.87,55.89,55.46,55.54,106058.0,54.1666,54.186,53.7691,53.8467,106058.0
2023-01-20 10:20:00,55.53,55.99,55.49,55.95,61648.0,53.837,54.283,53.7982,54.2442,61648.0
2023-01-20 10:30:00,55.98,56.02,55.87,55.97,59197.0,54.2733,54.312,54.1666,54.2636,59197.0
2023-01-20 10:40:00,55.96,56.02,55.84,55.91,30894.0,54.2539,54.312,54.1375,54.2054,30894.0
2023-01-20 10:50:00,55.93,56.1,55.87,55.98,48111.0,54.2248,54.3896,54.1666,54.2733,48111.0
2023-01-20 11:00:00,55.97,56.27,55.97,56.19,45097.0,54.2636,54.5544,54.2636,54.4769,45097.0
2023-01-20 11:10:00,56.22,56.58,56.22,56.53,83109.0,54.506,54.855,54.506,54.8065,83109.0
2023-01-20 11:20:00,56.55,56.77,56.41,56.74,96852.0,54.8259,55.0392,54.6902,55.0101,96852.0
2023-01-20 11:30:00,56.75,56.78,56.34,56.34,137210.0,55.0198,55.0489,54.6223,54.6223,137210.0
2023-01-20 11:40:00,56.34,56.43,56.27,56.31,64183.0,54.6223,54.7095,54.5544,54.5932,64183.0
2023-01-20 11:50:00,56.31,56.31,56.11,56.16,73377.0,54.5932,54.5932,54.3993,54.4478,73377.0
2023-01-20 12:00:00,56.16,56.32,56.13,56.28,54590.0,54.4478,54.6029,54.4187,54.5641,54590.0
2023-01-20 12:10:00,56.26,56.4,56.21,56.39,27435.0,54.5447,54.6805,54.4963,54.6708,27435.0
2023-01-20 12:20:00,56.38,56.44,56.3,56.37,54735.0,54.6611,54.7192,54.5835,54.6514,54735.0
2023-01-20 12:30:00,56.36,56.36,56.21,56.3,27377.0,54.6417,54.6417,54.4963,54.5835,27377.0
2023-01-20 12:40:00,56.32,56.34,56.26,56.3,13992.0,54.6029,54.6223,54.5447,54.5835,13992.0
2023-01-20 12:50:00,56.32,56.38,56.24,56.26,20137.0,54.6029,54.6611,54.5253,54.5447,20137.0
2023-01-20 13:00:00,56.26,56.45,56.22,56.22,51537.0,54.5447,54.7289,54.506,54.506,51537.0
2023-01-20 13:10:00,56.21,56.31,55.94,55.95,49110.0,54.4963,54.5932,54.2345,54.2442,49110.0
2023-01-20 13:20:00,55.9,56.1,55.88,56.07,48778.0,54.1957,54.3896,54.1763,54.3605,48778.0
2023-01-20 13:30:00,56.08,56.52,56.08,56.44,77352.0,54.3702,54.7968,54.3702,54.7192,77352.0
2023-01-20 13:40:00,56.45,56.66,56.41,56.63,37407.0,54.7289,54.9325,54.6902,54.9035,37407.0
2023-01-20 13:50:00,56.64,56.71,56.53,56.58,30650.0,54.9131,54.981,54.8065,54.855,30650.0
2023-01-20 14:00:00,56.62,56.62,56.49,56.6,16634.0,54.8938,54.8938,54.7677,54.8744,16634.0
2023-01-20 14:10:00,56.6,56.73,56.6,56.67,42617.0,54.8744,55.0004,54.8744,54.9422,42617.0
2023-01-20 14:20:00,56.65,56.76,56.62,56.72,46275.0,54.9228,55.0295,54.8938,54.9907,46275.0
2023-01-20 14:30:00,56.71,56.88,56.71,56.83,52755.0,54.981,55.1458,54.981,55.0974,52755.0
2023-01-20 14:40:00,56.85,56.9,56.73,56.78,51024.0,55.1167,55.1652,55.0004,55.0489,51024.0
2023-01-20 14:50:00,56.75,56.93,56.72,56.91,30190.0,55.0198,55.1943,54.9907,55.1749,30190.0
2023-01-20 15:00:00,56.9,57.1,56.9,57.05,93828.0,55.1652,55.3591,55.1652,55.3106,93828.0
2023-01-20 15:10:00,57.05,57.39,57.01,57.34,80521.0,55.3106,55.6403,55.2719,55.5918,80521.0
2023-01-20 15:20:00,57.35,57.35,57.03,57.22,108194.0,55.6015,55.6015,55.2913,55.4755,108194.0
2023-01-20 15:30:00,57.23,57.3,57.07,57.19,78739.0,55.4852,55.553,55.33,55.4464,78739.0
2023-01-20 15:40:00,57.19,57.25,57.1,57.25,80883.0,55.4464,55.5045,55.3591,55.5045,80883.0
2023-01-20 15:50:00,57.26,57.5,57.14,57.44,187235.0,55.5142,55.7469,55.3979,55.6888,187235.0
2023-01-23 09:30:00,57.96,57.97,57.12,57.17,137010.0,56.1929,56.2026,55.3785,55.427,137010.0
2023-01-23 09:40:00,57.22,57.69,57.14,57.57,117901.0,55.4755,55.9311,55.3979,55.8148,117901.0
2023-01-23 09:50:00,57.57,57.92,57.57,57.78,102364.0,55.8148,56.1541,55.8148,56.0184,102364.0
2023-01-23 10:00:00,57.79,57.95,57.59,57.77,113887.0,56.0281,56.1832,55.8342,56.0087,113887.0
2023-01-23 10:10:00,57.78,58.31,57.78,58.23,144423.0,56.0184,56.5322,56.0184,56.4547,144423.0
2023-01-23 10:20:00,58.24,58.53,58.13,58.43,159097.0,56.4644,56.7455,56.3577,56.6486,159097.0
2023-01-23 10:30:00,58.43,58.57,58.42,58.53,71586.0,56.6486,56.7843,56.6389,56.7455,71586.0
2023-01-23 10:40:00,58.49,58.7,58.41,58.69,79943.0,56.7067,56.9103,56.6292,56.9006,79943.0
2023-01-23 10:50:00,58.69,58.85,58.62,58.69,51465.0,56.9006,57.0558,56.8328,56.9006,51465.0
2023-01-23 11:00:00,58.7,59.43,58.67,59.42,177815.0,56.9103,57.6181,56.8813,57.6084,177815.0
2023-01-23 11:10:00,59.44,59.45,59.15,59.39,124116.0,57.6278,57.6375,57.3466,57.5793,124116.0
2023-01-23 11:20:00,59.4,59.49,59.02,59.03,69037.0,57.589,57.6763,57.2206,57.2303,69037.0
2023-01-23 11:30:00,59.05,59.19,58.95,59.13,56204.0,57.2497,57.3854,57.1527,57.3272,56204.0
2023-01-23 11:40:00,59.13,59.13,59.0,59.12,30989.0,57.3272,57.3272,57.2012,57.3175,30989.0
2023-01-23 11:50:00,59.11,59.15,58.97,59.13,19771.0,57.3078,57.3466,57.1721,57.3272,19771.0
2023-01-23 12:00:00,59.11,59.11,58.58,58.59,67299.0,57.3078,57.3078,56.794,56.8037,67299.0
2023-01-23 12:10:00,58.58,58.76,58.56,58.75,46958.0,56.794,56.9685,56.7746,56.9588,46958.0
2023-01-23 12:20:00,58.72,58.86,58.7,58.85,55636.0,56.9297,57.0655,56.9103,57.0558,55636.0
2023-01-23 12:30:00,58.86,58.97,58.77,58.94,27363.0,57.0655,57.1721,56.9782,57.143,27363.0
2023-01-23 12:40:00,58.93,58.93,58.83,58.85,18484.0,57.1333,57.1333,57.0364,57.0558,18484.0
2023-01-23 12:50:00,58.83,59.02,58.75,58.99,35898.0,57.0364,57.2206,56.9588,57.1915,35898.0
2023-01-23 13:00:00,58.95,59.15,58.94,59.13,34301.0,57.1527,57.3466,57.143,57.3272,34301.0
2023-01-23 13:10:00,59.12,59.16,59.02,59.1,16818.0,57.3175,57.3563,57.2206,57.2981,16818.0
2023-01-23 13:20:00,59.11,59.22,59.08,59.14,33406.0,57.3078,57.4145,57.2788,57.3369,33406.0
2023-01-23 13:30:00,59.19,59.3,59.06,59.3,23275.0,57.3854,57.492,57.2594,57.492,23275.0
2023-01-23 13:40:00,59.31,59.55,59.28,59.49,45622.0,57.5017,57.7344,57.4727,57.6763,45622.0
2023-01-23 13:50:00,59.5,59.53,59.27,59.32,40482.0,57.6859,57.715,57.463,57.5114,40482.0
2023-01-23 14:00:00,59.28,59.28,59.07,59.18,21884.0,57.4727,57.4727,57.2691,57.3757,21884.0
2023-01-23 14:10:00,59.14,59.14,59.0,59.1,25942.0,57.3369,57.3369,57.2012,57.2981,25942.0
2023-01-23 14:20:00,59.08,59.08,58.72,58.78,29639.0,57.2788,57.2788,56.9297,56.9879,29639.0
2023-01-23 14:30:00,58.78,58.91,58.53,58.54,41141.0,56.9879,57.1139,56.7455,56.7552,41141.0
2023-01-23 14:40:00,58.53,58.59,58.07,58.2,111093.0,56.7455,56.8037,56.2995,56.4256,111093.0
2023-01-23 14:50:00,58.17,58.3,57.97,58.26,88050.0,56.3965,56.5225,56.2026,56.4838,88050.0
2023-01-23 15:00:00,58.25,58.34,58.15,58.31,72485.0,56.4741,56.5613,56.3771,56.5322,72485.0
2023-01-23 15:10:00,58.27,58.56,58.22,58.43,63431.0,56.4935,56.7746,56.445,56.6486,63431.0
2023-01-23 15:20:00,58.41,58.51,58.26,58.4,42448.0,56.6292,56.7261,56.4838,56.6195,42448.0
2023-01-23 15:30:00,58.42,58.55,58.27,58.53,26996.0,56.6389,56.7649,56.4935,56.7455,26996.0
2023-01-23 15:40:00,58.46,58.66,58.34,58.59,58437.0,56.6777,56.8716,56.5613,56.8037,58437.0
2023-01-23 15:50:00,58.62,58.89,58.62,58.73,119674.0,56.8328,57.0945,56.8328,56.9394,119674.0
2023-01-24 09:30:00,58.11,58.13,57.44,57.57,229749.0,56.3383,56.3577,55.6888,55.8148,229749.0
2023-01-24 09:40:00,57.55,58.22,57.54,58.17,125714.0,55.7954,56.445,55.7857,56.3965,125714.0
2023-01-24 09:50:00,58.1,58.34,57.7,57.7,61027.0,56.3286,56.5613,55.9408,55.9408,61027.0
2023-01-24 10:00:00,57.73,57.99,57.64,57.9,46390.0,55.9699,56.222,55.8827,56.1347,46390.0
2023-01-24 10:10:00,57.9,58.43,57.87,58.06,84949.0,56.1347,56.6486,56.1056,56.2899,84949.0
2023-01-24 10:20:00,58.07,58.39,58.07,58.39,51670.0,56.2995,56.6098,56.2995,56.6098,51670.0
2023-01-24 10:30:00,58.38,58.48,58.14,58.26,74181.0,56.6001,56.697,56.3674,56.4838,74181.0
2023-01-24 10:40:00,58.26,58.71,58.24,58.7,78389.0,56.4838,56.92,56.4644,56.9103,78389.0
2023-01-24 10:50:00,58.69,59.04,58.61,58.9,121945.0,56.9006,57.24,56.8231,57.1042,121945.0
2023-01-24 11:00:00,58.9,58.93,58.73,58.76,59015.0,57.1042,57.1333,56.9394,56.9685,59015.0
2023-01-24 11:10:00,58.77,58.8,58.56,58.63,27979.0,56.9782,57.0073,56.7746,56.8425,27979.0
2023-01-24 11:20:00,58.61,58.99,58.58,58.97,32846.0,56.8231,57.1915,56.794,57.1721,32846.0
2023-01-24 11:30:00,58.98,58.99,58.69,58.77,27902.0,57.1818,57.1915,56.9006,56.9782,27902.0
2023-01-24 11:40:00,58.77,58.8,58.64,58.71,8603.0,56.9782,57.0073,56.8522,56.92,8603.0
2023-01-24 11:50:00,58.7,58.77,58.64,58.67,11870.0,56.9103,56.9782,56.8522,56.8813,11870.0
2023-01-24 12:00:00,58.67,58.77,58.39,58.74,47422.0,56.8813,56.9782,56.6098,56.9491,47422.0
2023-01-24 12:10:00,58.72,58.85,58.72,58.83,14966.0,56.9297,57.0558,56.9297,57.0364,14966.0
2023-01-24 12:20:00,58.82,58.83,58.71,58.82,7413.0,57.0267,57.0364,56.92,57.0267,7413.0
2023-01-24 12:30:00,58.78,58.81,58.69,58.76,12577.0,56.9879,57.017,56.9006,56.9685,12577.0
2023-01-24 12:40:00,58.73,58.79,58.66,58.77,50191.0,56.9394,56.9976,56.8716,56.9782,50191.0
2023-01-24 12:50:00,58.77,58.86,58.72,58.83,7841.0,56.9782,57.0655,56.9297,57.0364,7841.0
2023-01-24 13:00:00,58.83,58.92,58.64,58.85,25555.0,57.0364,57.1236,56.8522,57.0558,25555.0
2023-01-24 13:10:00,58.88,59.19,58.88,59.14,42585.0,57.0849,57.3854,57.0849,57.3369,42585.0
2023-01-24 13:20:00,59.15,59.17,58.99,59.14,23332.0,57.3466,57.366,57.1915,57.3369,23332.0
2023-01-24 13:30:00,59.13,59.16,59.06,59.09,8864.0,57.3272,57.3563,57.2594,57.2885,8864.0
2023-01-24 13:40:00,59.12,59.35,59.12,59.3,34044.0,57.3175,57.5405,57.3175,57.492,34044.0
2023-01-24 13:50:00,59.28,59.4,59.27,59.32,24661.0,57.4727,57.589,57.463,57.5114,24661.0
2023-01-24 14:00:00,59.31,59.33,58.95,59.05,44407.0,57.5017,57.5211,57.1527,57.2497,44407.0
2023-01-24 14:10:00,59.06,59.12,59.01,59.04,10816.0,57.2594,57.3175,57.2109,57.24,10816.0
2023-01-24 14:20:00,59.02,59.2,59.01,59.19,28682.0,57.2206,57.3951,57.2109,57.3854,28682.0
2023-01-24 14:30:00,59.18,59.36,59.18,59.31,22953.0,57.3757,57.5502,57.3757,57.5017,22953.0
2023-01-24 14:40:00,59.3,59.43,59.28,59.32,36747.0,57.492,57.6181,57.4727,57.5114,36747.0
2023-01-24 14:50:00,59.34,59.55,59.33,59.5,22749.0,57.5308,57.7344,57.5211,57.6859,22749.0
2023-01-24 15:00:00,59.47,59.53,59.36,59.38,23643.0,57.6569,57.715,57.5502,57.5696,23643.0
2023-01-24 15:10:00,59.44,59.46,59.28,59.32,18526.0,57.6278,57.6472,57.4727,57.5114,18526.0
2023-01-24 15:20:00,59.31,59.35,59.23,59.32,16966.0,57.5017,57.5405,57.4242,57.5114,16966.0
2023-01-24 15:30:00,59.33,59.35,59.11,59.14,45430.0,57.5211,57.5405,57.3078,57.3369,45430.0
2023-01-24 15:40:00,59.12,59.12,58.89,58.99,47875.0,57.3175,57.3175,57.0945,57.1915,47875.0
2023-01-24 15:50:00,58.97,59.41,58.97,59.2,90673.0,57.1721,57.5987,57.1721,57.3951,90673.0
2023-01-25 09:30:00,57.7,58.07,57.62,57.95,193433.0,55.9408,56.2995,55.8633,56.1832,193433.0
2023-01-25 09:40:00,57.91,58.22,57.9,58.01,128793.0,56.1444,56.445,56.1347,56.2414,128793.0
2023-01-25 09:50:00,58.0,58.04,57.55,57.64,179407.0,56.2317,56.2705,55.7954,55.8827,179407.0
2023-01-25 10:00:00,57.63,58.09,57.49,57.93,168920.0,55.873,56.3189,55.7372,56.1638,168920.0
2023-01-25 10:10:00,57.97,58.02,57.6,57.77,143441.0,56.2026,56.2511,55.8439,56.0087,143441.0
2023-01-25 10:20:00,57.75,57.77,57.42,57.5,100976.0,55.9893,56.0087,55.6694,55.7469,100976.0
2023-01-25 10:30:00,57.49,57.63,56.84,56.88,242719.0,55.7372,55.873,55.107,55.1458,242719.0
2023-01-25 10:40:00,56.87,57.22,56.8,57.11,130784.0,55.1361,55.4755,55.0683,55.3688,130784.0
2023-01-25 10:50:00,57.08,57.33,56.9,57.29,140749.0,55.3397,55.5821,55.1652,55.5433,140749.0
2023-01-25 11:00:00,57.27,57.41,57.19,57.24,85194.0,55.5239,55.6597,55.4464,55.4949,85194.0
2023-01-25 11:10:00,57.24,57.63,57.21,57.59,92330.0,55.4949,55.873,55.4658,55.8342,92330.0
2023-01-25 11:20:00,57.55,57.74,57.46,57.7,123412.0,55.7954,55.9796,55.7081,55.9408,123412.0
2023-01-25 11:30:00,57.71,57.86,57.59,57.8,83773.0,55.9505,56.096,55.8342,56.0378,83773.0
2023-01-25 11:40:00,57.79,57.86,57.7,57.86,37402.0,56.0281,56.096,55.9408,56.096,37402.0
2023-01-25 11:50:00,57.86,58.38,57.83,58.17,126852.0,56.096,56.6001,56.0669,56.3965,126852.0
2023-01-25 12:00:00,58.19,58.3,58.1,58.19,47685.0,56.4159,56.5225,56.3286,56.4159,47685.0
2023-01-25 12:10:00,58.21,58.23,58.09,58.15,14949.0,56.4353,56.4547,56.3189,56.3771,14949.0
2023-01-25 12:20:00,58.15,58.16,57.97,58.04,33218.0,56.3771,56.3868,56.2026,56.2705,33218.0
2023-01-25 12:30:00,58.06,58.24,58.06,58.2,37623.0,56.2899,56.4644,56.2899,56.4256,37623.0
2023-01-25 12:40:00,58.2,58.35,58.2,58.31,29385.0,56.4256,56.571,56.4256,56.5322,29385.0
2023-01-25 12:50:00,58.3,58.39,58.21,58.21,21296.0,56.5225,56.6098,56.4353,56.4353,21296.0
2023-01-25 13:00:00,58.2,58.53,58.2,58.47,65865.0,56.4256,56.7455,56.4256,56.6874,65865.0
2023-01-25 13:10:00,58.47,58.73,58.46,58.69,57593.0,56.6874,56.9394,56.6777,56.9006,57593.0
2023-01-25 13:20:00,58.68,58.89,58.68,58.84,35172.0,56.891,57.0945,56.891,57.0461,35172.0
2023-01-25 13:30:00,58.89,58.9,58.73,58.85,37095.0,57.0945,57.1042,56.9394,57.0558,37095.0
2023-01-25 13:40:00,58.8,59.08,58.79,59.04,43686.0,57.0073,57.2788,56.9976,57.24,43686.0
2023-01-25 13:50:00,59.02,59.04,58.81,58.87,28094.0,57.2206,57.24,57.017,57.0752,28094.0
2023-01-25 14:00:00,58.9,58.96,58.73,58.91,30713.0,57.1042,57.1624,56.9394,57.1139,30713.0
2023-01-25 14:10:00,58.92,59.27,58.89,59.25,162528.0,57.1236,57.463,57.0945,57.4436,162528.0
2023-01-25 14:20:00,59.25,59.26,58.83,58.92,65321.0,57.4436,57.4533,57.0364,57.1236,65321.0
2023-01-25 14:30:00,58.92,58.95,58.73,58.87,22676.0,57.1236,57.1527,56.9394,57.0752,22676.0
2023-01-25 14:40:00,58.87,59.08,58.87,59.05,43583.0,57.0752,57.2788,57.0752,57.2497,43583.0
2023-01-25 14:50:00,59.01,59.22,59.0,59.15,58786.0,57.2109,57.4145,57.2012,57.3466,58786.0
2023-01-25 15:00:00,59.16,59.44,59.16,59.41,81598.0,57.3563,57.6278,57.3563,57.5987,81598.0
2023-01-25 15:10:00,59.41,59.47,59.07,59.18,77542.0,57.5987,57.6569,57.2691,57.3757,77542.0
2023-01-25 15:20:00,59.18,59.19,59.03,59.14,20765.0,57.3757,57.3854,57.2303,57.3369,20765.0
2023-01-25 15:30:00,59.17,59.3,58.97,59.21,67443.0,57.366,57.492,57.1721,57.4048,67443.0
2023-01-25 15:40:00,59.21,59.21,58.95,59.03,20329.0,57.4048,57.4048,57.1527,57.2303,20329.0
2023-01-25 15:50:00,59.01,59.31,58.91,59.31,134713.0,57.2109,57.5017,57.1139,57.5017,134713.0
2023-01-26 09:30:00,59.84,60.11,59.67,60.07,127713.0,58.0156,58.2774,57.8508,58.2386,127713.0
2023-01-26 09:40:00,60.07,60.19,59.29,59.32,107015.0,58.2386,58.3549,57.4824,57.5114,107015.0
2023-01-26 09:50:00,59.3,59.32,58.81,59.12,114429.0,57.492,57.5114,57.017,57.3175,114429.0
2023-01-26 10:00:00,59.16,59.22,58.83,58.9,76539.0,57.3563,57.4145,57.0364,57.1042,76539.0
2023-01-26 10:10:00,58.94,59.49,58.84,59.42,118454.0,57.143,57.6763,57.0461,57.6084,118454.0
2023-01-26 10:20:00,59.4,59.69,59.3,59.59,87442.0,57.589,57.8702,57.492,57.7732,87442.0
2023-01-26 10:30:00,59.6,59.79,59.25,59.26,86005.0,57.7829,57.9671,57.4436,57.4533,86005.0
2023-01-26 10:40:00,59.27,59.42,59.23,59.36,55639.0,57.463,57.6084,57.4242,57.5502,55639.0
2023-01-26 10:50:00,59.36,59.4,58.65,58.81,111096.0,57.5502,57.589,56.8619,57.017,111096.0
2023-01-26 11:00:00,58.81,59.0,58.69,58.82,85086.0,57.017,57.2012,56.9006,57.0267,85086.0
2023-01-26 11:10:00,58.88,59.25,58.81,59.12,66881.0,57.0849,57.4436,57.017,57.3175,66881.0
2023-01-26 11:20:00,59.1,59.12,58.75,59.09,41016.0,57.2981,57.3175,56.9588,57.2885,41016.0
2023-01-26 11:30:00,59.04,59.28,59.01,59.06,45901.0,57.24,57.4727,57.2109,57.2594,45901.0
2023-01-26 11:40:00,59.06,59.33,58.99,59.26,18726.0,57.2594,57.5211,57.1915,57.4533,18726.0
2023-01-26 11:50:00,59.28,59.31,59.09,59.31,27254.0,57.4727,57.5017,57.2885,57.5017,27254.0
2023-01-26 12:00:00,59.31,59.63,59.31,59.62,55580.0,57.5017,57.812,57.5017,57.8023,55580.0
2023-01-26 12:10:00,59.62,59.79,59.54,59.55,60185.0,57.8023,57.9671,57.7247,57.7344,60185.0
2023-01-26 12:20:00,59.56,59.66,59.47,59.58,23588.0,57.7441,57.8411,57.6569,57.7635,23588.0
2023-01-26 12:30:00,59.53,59.66,59.49,59.62,31463.0,57.715,57.8411,57.6763,57.8023,31463.0
2023-01-26 12:40:00,59.62,59.67,59.31,59.38,27180.0,57.8023,57.8508,57.5017,57.5696,27180.0
2023-01-26 12:50:00,59.39,59.64,59.39,59.5,27064.0,57.5793,57.8217,57.5793,57.6859,27064.0
2023-01-26 13:00:00,59.52,59.63,59.34,59.43,45079.0,57.7053,57.812,57.5308,57.6181,45079.0
2023-01-26 13:10:00,59.44,59.55,59.41,59.42,16697.0,57.6278,57.7344,57.5987,57.6084,16697.0
2023-01-26 13:20:00,59.4,59.66,59.4,59.58,22294.0,57.589,57.8411,57.589,57.7635,22294.0
2023-01-26 13:30:00,59.58,59.96,59.58,59.94,111221.0,57.7635,58.1319,57.7635,58.1125,111221.0
2023-01-26 13:40:00,59.94,60.12,59.92,59.95,66233.0,58.1125,58.287,58.0931,58.1222,66233.0
2023-01-26 13:50:00,59.98,59.99,59.81,59.86,41750.0,58.1513,58.161,57.9865,58.035,41750.0
2023-01-26 14:00:00,59.84,59.84,59.67,59.77,48397.0,58.0156,58.0156,57.8508,57.9477,48397.0
2023-01-26 14:10:00,59.78,59.82,59.68,59.79,17082.0,57.9574,57.9962,57.8605,57.9671,17082.0
2023-01-26 14:20:00,59.8,59.91,59.59,59.71,29772.0,57.9768,58.0834,57.7732,57.8895,29772.0
2023-01-26 14:30:00,59.74,59.92,59.74,59.87,15651.0,57.9186,58.0931,57.9186,58.0447,15651.0
2023-01-26 14:40:00,59.86,60.03,59.86,59.9,40445.0,58.035,58.1998,58.035,58.0738,40445.0
2023-01-26 14:50:00,59.89,59.95,59.75,59.93,18179.0,58.0641,58.1222,57.9283,58.1028,18179.0
2023-01-26 15:00:00,59.93,60.04,59.82,59.93,36603.0,58.1028,58.2095,57.9962,58.1028,36603.0
2023-01-26 15:10:00,59.93,60.1,59.88,60.06,35257.0,58.1028,58.2677,58.0544,58.2289,35257.0
2023-01-26 15:20:00,60.07,60.24,59.98,60.14,89472.0,58.2386,58.4034,58.1513,58.3064,89472.0
2023-01-26 15:30:00,60.1,60.2,59.98,60.02,49412.0,58.2677,58.3646,58.1513,58.1901,49412.0
2023-01-26 15:40:00,60.04,60.11,59.93,60.04,37843.0,58.2095,58.2774,58.1028,58.2095,37843.0
2023-01-26 15:50:00,60.06,60.37,60.02,60.32,92147.0,58.2289,58.5294,58.1901,58.4809,92147.0
2023-01-27 09:30:00,60.34,60.43,60.1,60.25,64355.0,58.5003,58.5876,58.2677,58.4131,64355.0
2023-01-27 09:40:00,60.24,60.75,60.15,60.56,91194.0,58.4034,58.8978,58.3161,58.7136,91194.0
2023-01-27 09:50:00,60.57,60.85,60.54,60.69,83889.0,58.7233,58.9948,58.6942,58.8397,83889.0
2023-01-27 10:00:00,60.72,61.22,60.45,61.04,165777.0,58.8688,59.3535,58.607,59.179,165777.0
2023-01-27 10:10:00,61.04,61.2,60.76,60.81,73216.0,59.179,59.3341,58.9075,58.956,73216.0
2023-01-27 10:20:00,60.82,60.83,60.48,60.59,66650.0,58.9657,58.9754,58.6361,58.7427,66650.0
2023-01-27 10:30:00,60.62,60.64,60.3,60.44,73622.0,58.7718,58.7912,58.4616,58.5973,73622.0
2023-01-27 10:40:00,60.4,60.45,59.9,60.01,81104.0,58.5585,58.607,58.0738,58.1804,81104.0
2023-01-27 10:50:00,60.03,60.04,59.67,59.93,90545.0,58.1998,58.2095,57.8508,58.1028,90545.0
2023-01-27 11:00:00,59.91,60.09,59.81,59.92,52918.0,58.0834,58.258,57.9865,58.0931,52918.0
2023-01-27 11:10:00,59.93,60.24,59.86,60.21,76714.0,58.1028,58.4034,58.035,58.3743,76714.0
2023-01-27 11:20:00,60.2,60.38,60.19,60.33,79618.0,58.3646,58.5391,58.3549,58.4906,79618.0
2023-01-27 11:30:00,60.3,60.68,60.3,60.49,60443.0,58.4616,58.83,58.4616,58.6458,60443.0
2023-01-27 11:40:00,60.5,60.72,60.5,60.65,55395.0,58.6555,58.8688,58.6555,58.8009,55395.0
2023-01-27 11:50:00,60.64,60.7,60.48,60.59,42813.0,58.7912,58.8494,58.6361,58.7427,42813.0
2023-01-27 12:00:00,60.62,60.68,60.46,60.59,36928.0,58.7718,58.83,58.6167,58.7427,36928.0
2023-01-27 12:10:00,60.6,60.89,60.57,60.8,33289.0,58.7524,59.0336,58.7233,58.9463,33289.0
2023-01-27 12:20:00,60.8,60.81,60.51,60.59,34121.0,58.9463,58.956,58.6652,58.7427,34121.0
2023-01-27 12:30:00,60.55,60.85,60.54,60.83,15371.0,58.7039,58.9948,58.6942,58.9754,15371.0
2023-01-27 12:40:00,60.82,60.94,60.74,60.92,26229.0,58.9657,59.082,58.8881,59.0627,26229.0
2023-01-27 12:50:00,60.92,61.03,60.9,60.93,26641.0,59.0627,59.1693,59.0433,59.0724,26641.0
2023-01-27 13:00:00,60.93,60.99,60.74,60.77,39169.0,59.0724,59.1305,58.8881,58.9172,39169.0
2023-01-27 13:10:00,60.78,60.81,60.57,60.69,31992.0,58.9269,58.956,58.7233,58.8397,31992.0
2023-01-27 13:20:00,60.68,60.75,60.62,60.73,17289.0,58.83,58.8978,58.7718,58.8784,17289.0
2023-01-27 13:30:00,60.69,60.86,60.69,60.86,18879.0,58.8397,59.0045,58.8397,59.0045,18879.0
2023-01-27 13:40:00,60.85,60.85,60.62,60.78,15405.0,58.9948,58.9948,58.7718,58.9269,15405.0
2023-01-27 13:50:00,60.75,60.75,60.66,60.73,23147.0,58.8978,58.8978,58.8106,58.8784,23147.0
2023-01-27 14:00:00,60.73,60.91,60.61,60.7,37988.0,58.8784,59.053,58.7621,58.8494,37988.0
2023-01-27 14:10:00,60.75,60.98,60.72,60.98,28086.0,58.8978,59.1208,58.8688,59.1208,28086.0
2023-01-27 14:20:00,60.98,61.08,60.92,61.04,27091.0,59.1208,59.2178,59.0627,59.179,27091.0
2023-01-27 14:30:00,61.05,61.13,60.98,61.12,24991.0,59.1887,59.2663,59.1208,59.2566,24991.0
2023-01-27 14:40:00,61.08,61.26,61.08,61.22,38005.0,59.2178,59.3923,59.2178,59.3535,38005.0
2023-01-27 14:50:00,61.21,61.23,61.1,61.18,26630.0,59.3438,59.3632,59.2372,59.3147,26630.0
2023-01-27 15:00:00,61.23,61.46,61.22,61.41,65251.0,59.3632,59.5862,59.3535,59.5377,65251.0
2023-01-27 15:10:00,61.4,61.47,61.12,61.23,67836.0,59.528,59.5959,59.2566,59.3632,67836.0
2023-01-27 15:20:00,61.25,61.27,61.01,61.21,102188.0,59.3826,59.402,59.1499,59.3438,102188.0
2023-01-27 15:30:00,61.21,61.25,61.08,61.09,31599.0,59.3438,59.3826,59.2178,59.2275,31599.0
2023-01-27 15:40:00,61.12,61.15,60.75,60.77,59163.0,59.2566,59.2856,58.8978,58.9172,59163.0
2023-01-27 15:50:00,60.79,60.8,60.35,60.44,104715.0,58.9366,58.9463,58.51,58.5973,104715.0
2023-01-30 09:30:00,59.8,60.31,59.73,60.3,141343.0,57.9768,58.4713,57.9089,58.4616,141343.0
2023-01-30 09:40:00,60.28,60.48,60.1,60.36,123647.0,58.4422,58.6361,58.2677,58.5197,123647.0
2023-01-30 09:50:00,60.33,60.51,60.0,60.46,84163.0,58.4906,58.6652,58.1707,58.6167,84163.0
2023-01-30 10:00:00,60.53,60.85,60.46,60.8,111380.0,58.6845,58.9948,58.6167,58.9463,111380.0
2023-01-30 10:10:00,60.84,60.85,60.66,60.68,54037.0,58.9851,58.9948,58.8106,58.83,54037.0
2023-01-30 10:20:00,60.66,60.73,60.43,60.66,73237.0,58.8106,58.8784,58.5876,58.8106,73237.0
2023-01-30 10:30:00,60.72,60.73,60.29,60.32,49739.0,58.8688,58.8784,58.4519,58.4809,49739.0
2023-01-30 10:40:00,60.34,60.34,59.78,60.06,210315.0,58.5003,58.5003,57.9574,58.2289,210315.0
2023-01-30 10:50:00,60.05,60.3,59.95,60.24,102606.0,58.2192,58.4616,58.1222,58.4034,102606.0
2023-01-30 11:00:00,60.24,60.38,60.11,60.15,37622.0,58.4034,58.5391,58.2774,58.3161,37622.0
2023-01-30 11:10:00,60.24,60.56,60.21,60.52,64086.0,58.4034,58.7136,58.3743,58.6749,64086.0
2023-01-30 11:20:00,60.46,60.49,59.91,60.14,63524.0,58.6167,58.6458,58.0834,58.3064,63524.0
2023-01-30 11:30:00,60.14,60.23,59.95,60.01,26495.0,58.3064,58.3937,58.1222,58.1804,26495.0
2023-01-30 11:40:00,60.0,60.04,59.85,59.93,22230.0,58.1707,58.2095,58.0253,58.1028,22230.0
2023-01-30 11:50:00,59.94,60.16,59.62,60.12,92643.0,58.1125,58.3258,57.8023,58.287,92643.0
2023-01-30 12:00:00,60.12,60.16,60.05,60.12,28811.0,58.287,58.3258,58.2192,58.287,28811.0
2023-01-30 12:10:00,60.14,60.26,60.0,60.07,22428.0,58.3064,58.4228,58.1707,58.2386,22428.0
2023-01-30 12:20:00,60.03,60.09,59.83,60.07,23148.0,58.1998,58.258,58.0059,58.2386,23148.0
2023-01-30 12:30:00,60.05,60.1,59.96,60.05,33903.0,58.2192,58.2677,58.1319,58.2192,33903.0
2023-01-30 12:40:00,60.0,60.15,59.85,59.94,29788.0,58.1707,58.3161,58.0253,58.1125,29788.0
2023-01-30 12:50:00,59.92,59.98,59.77,59.83,46632.0,58.0931,58.1513,57.9477,58.0059,46632.0
2023-01-30 13:00:00,59.79,59.89,59.67,59.82,46491.0,57.9671,58.0641,57.8508,57.9962,46491.0
2023-01-30 13:10:00,59.83,60.19,59.77,60.12,65548.0,58.0059,58.3549,57.9477,58.287,65548.0
2023-01-30 13:20:00,60.12,60.21,60.02,60.07,32492.0,58.287,58.3743,58.1901,58.2386,32492.0
2023-01-30 13:30:00,60.05,60.05,59.79,59.85,47571.0,58.2192,58.2192,57.9671,58.0253,47571.0
2023-01-30 13:40:00,59.87,59.87,59.68,59.84,43930.0,58.0447,58.0447,57.8605,58.0156,43930.0
2023-01-30 13:50:00,59.8,59.87,59.71,59.86,33066.0,57.9768,58.0447,57.8895,58.035,33066.0
2023-01-30 14:00:00,59.85,59.91,59.67,59.67,23213.0,58.0253,58.0834,57.8508,57.8508,23213.0
2023-01-30 14:10:00,59.7,59.73,59.47,59.57,34714.0,57.8799,57.9089,57.6569,57.7538,34714.0
2023-01-30 14:20:00,59.57,59.63,59.42,59.42,41026.0,57.7538,57.812,57.6084,57.6084,41026.0
2023-01-30 14:30:00,59.41,59.58,59.38,59.52,42453.0,57.5987,57.7635,57.5696,57.7053,42453.0
2023-01-30 14:40:00,59.51,59.52,59.29,59.3,32356.0,57.6956,57.7053,57.4824,57.492,32356.0
2023-01-30 14:50:00,59.3,59.37,59.18,59.33,36803.0,57.492,57.5599,57.3757,57.5211,36803.0
2023-01-30 15:00:00,59.34,59.48,59.18,59.27,33409.0,57.5308,57.6666,57.3757,57.463,33409.0
2023-01-30 15:10:00,59.27,59.37,59.1,59.2,38629.0,57.463,57.5599,57.2981,57.3951,38629.0
2023-01-30 15:20:00,59.2,59.22,58.98,59.03,46341.0,57.3951,57.4145,57.1818,57.2303,46341.0
2023-01-30 15:30:00,59.02,59.39,58.95,59.35,73097.0,57.2206,57.5793,57.1527,57.5405,73097.0
2023-01-30 15:40:00,59.32,59.4,59.07,59.14,58766.0,57.5114,57.589,57.2691,57.3369,58766.0
2023-01-30 15:50:00,59.15,59.34,58.94,59.06,98254.0,57.3466,57.5308,57.143,57.2594,98254.0
2023-01-31 09:30:00,59.35,59.47,58.81,58.99,114966.0,57.5405,57.6569,57.017,57.1915,114966.0
2023-01-31 09:40:00,59.01,59.41,58.87,59.27,132630.0,57.2109,57.5987,57.0752,57.463,132630.0
2023-01-31 09:50:00,59.27,59.32,58.97,58.98,94264.0,57.463,57.5114,57.1721,57.1818,94264.0
2023-01-31 10:00:00,58.96,59.24,58.76,58.82,100955.0,57.1624,57.4339,56.9685,57.0267,100955.0
2023-01-31 10:10:00,58.75,59.44,58.75,59.41,105117.0,56.9588,57.6278,56.9588,57.5987,105117.0
2023-01-31 10:20:00,59.41,59.44,59.12,59.4,90184.0,57.5987,57.6278,57.3175,57.589,90184.0
2023-01-31 10:30:00,59.41,59.48,59.24,59.27,49894.0,57.5987,57.6666,57.4339,57.463,49894.0
2023-01-31 10:40:00,59.23,59.57,59.23,59.52,37091.0,57.4242,57.7538,57.4242,57.7053,37091.0
2023-01-31 10:50:00,59.53,59.64,59.31,59.39,65437.0,57.715,57.8217,57.5017,57.5793,65437.0
2023-01-31 11:00:00,59.4,59.64,59.4,59.54,52013.0,57.589,57.8217,57.589,57.7247,52013.0
2023-01-31 11:10:00,59.52,59.54,59.34,59.41,29786.0,57.7053,57.7247,57.5308,57.5987,29786.0
2023-01-31 11:20:00,59.42,59.59,59.4,59.52,31288.0,57.6084,57.7732,57.589,57.7053,31288.0
2023-01-31 11:30:00,59.52,59.67,59.47,59.52,36834.0,57.7053,57.8508,57.6569,57.7053,36834.0
2023-01-31 11:40:00,59.53,59.6,59.33,59.37,45804.0,57.715,57.7829,57.5211,57.5599,45804.0
2023-01-31 11:50:00,59.36,59.51,59.3,59.44,18380.0,57.5502,57.6956,57.492,57.6278,18380.0
2023-01-31 12:00:00,59.41,59.47,59.28,59.45,25600.0,57.5987,57.6569,57.4727,57.6375,25600.0
2023-01-31 12:10:00,59.45,59.74,59.34,59.68,35996.0,57.6375,57.9186,57.5308,57.8605,35996.0
2023-01-31 12:20:00,59.69,59.81,59.58,59.8,28569.0,57.8702,57.9865,57.7635,57.9768,28569.0
2023-01-31 12:30:00,59.78,59.96,59.73,59.91,28053.0,57.9574,58.1319,57.9089,58.0834,28053.0
2023-01-31 12:40:00,59.92,59.98,59.84,59.84,35073.0,58.0931,58.1513,58.0156,58.0156,35073.0
2023-01-31 12:50:00,59.86,59.91,59.79,59.84,32881.0,58.035,58.0834,57.9671,58.0156,32881.0
2023-01-31 13:00:00,59.86,59.9,59.82,59.85,12790.0,58.035,58.0738,57.9962,58.0253,12790.0
2023-01-31 13:10:00,59.81,59.93,59.79,59.83,13739.0,57.9865,58.1028,57.9671,58.0059,13739.0
2023-01-31 13:20:00,59.82,59.96,59.78,59.95,11704.0,57.9962,58.1319,57.9574,58.1222,11704.0
2023-01-31 13:30:00,59.97,60.0,59.9,59.96,20376.0,58.1416,58.1707,58.0738,58.1319,20376.0
2023-01-31 13:40:00,59.97,60.15,59.95,60.14,48215.0,58.1416,58.3161,58.1222,58.3064,48215.0
2023-01-31 13:50:00,60.14,60.21,60.1,60.2,44626.0,58.3064,58.3743,58.2677,58.3646,44626.0
2023-01-31 14:00:00,60.21,60.31,60.19,60.28,51492.0,58.3743,58.4713,58.3549,58.4422,51492.0
2023-01-31 14:10:00,60.27,60.27,60.09,60.1,38912.0,58.4325,58.4325,58.258,58.2677,38912.0
2023-01-31 14:20:00,60.11,60.2,60.08,60.16,52492.0,58.2774,58.3646,58.2483,58.3258,52492.0
2023-01-31 14:30:00,60.17,60.24,60.11,60.18,39005.0,58.3355,58.4034,58.2774,58.3452,39005.0
2023-01-31 14:40:00,60.19,60.26,60.16,60.25,40897.0,58.3549,58.4228,58.3258,58.4131,40897.0
2023-01-31 14:50:00,60.23,60.32,60.12,60.15,24311.0,58.3937,58.4809,58.287,58.3161,24311.0
2023-01-31 15:00:00,60.18,60.28,60.15,60.24,29584.0,58.3452,58.4422,58.3161,58.4034,29584.0
2023-01-31 15:10:00,60.25,60.27,59.97,59.99,41641.0,58.4131,58.4325,58.1416,58.161,41641.0
2023-01-31 15:20:00,60.0,60.1,59.91,59.94,32805.0,58.1707,58.2677,58.0834,58.1125,32805.0
2023-01-31 15:30:00,59.96,60.25,59.95,60.2,44440.0,58.1319,58.4131,58.1222,58.3646,44440.0
2023-01-31 15:40:00,60.19,60.48,60.19,60.35,104458.0,58.3549,58.6361,58.3549,58.51,104458.0
2023-01-31 15:50:00,60.35,61.03,60.35,61.02,237057.0,58.51,59.1693,58.51,59.1596,237057.0
2023-02-01 09:30:00,60.06,60.1,59.61,60.04,150523.0,58.2289,58.2677,57.7926,58.2095,150523.0
2023-02-01 09:40:00,60.02,60.3,59.9,60.26,105597.0,58.1901,58.4616,58.0738,58.4228,105597.0
2023-02-01 09:50:00,60.25,60.39,60.14,60.26,80535.0,58.4131,58.5488,58.3064,58.4228,80535.0
2023-02-01 10:00:00,60.29,60.29,59.66,59.84,89711.0,58.4519,58.4519,57.8411,58.0156,89711.0
2023-02-01 10:10:00,59.88,59.93,59.72,59.89,37980.0,58.0544,58.1028,57.8992,58.0641,37980.0
2023-02-01 10:20:00,59.87,59.94,59.75,59.89,32410.0,58.0447,58.1125,57.9283,58.0641,32410.0
2023-02-01 10:30:00,59.85,59.94,59.69,59.7,75325.0,58.0253,58.1125,57.8702,57.8799,75325.0
2023-02-01 10:40:00,59.69,59.8,59.3,59.35,68192.0,57.8702,57.9768,57.492,57.5405,68192.0
2023-02-01 10:50:00,59.35,59.37,58.87,59.08,176633.0,57.5405,57.5599,57.0752,57.2788,176633.0
2023-02-01 11:00:00,59.03,59.29,59.02,59.18,74608.0,57.2303,57.4824,57.2206,57.3757,74608.0
2023-02-01 11:10:00,59.22,59.33,59.14,59.29,35088.0,57.4145,57.5211,57.3369,57.4824,35088.0
2023-02-01 11:20:00,59.31,59.69,59.31,59.65,68009.0,57.5017,57.8702,57.5017,57.8314,68009.0
2023-02-01 11:30:00,59.66,59.75,59.61,59.72,35852.0,57.8411,57.9283,57.7926,57.8992,35852.0
2023-02-01 11:40:00,59.71,59.77,59.56,59.59,43285.0,57.8895,57.9477,57.7441,57.7732,43285.0
2023-02-01 11:50:00,59.57,59.58,59.28,59.29,60818.0,57.7538,57.7635,57.4727,57.4824,60818.0
2023-02-01 12:00:00,59.27,59.32,59.16,59.21,45134.0,57.463,57.5114,57.3563,57.4048,45134.0
2023-02-01 12:10:00,59.18,59.25,58.93,58.96,46124.0,57.3757,57.4436,57.1333,57.1624,46124.0
2023-02-01 12:20:00,58.95,59.16,58.89,59.04,60687.0,57.1527,57.3563,57.0945,57.24,60687.0
2023-02-01 12:30:00,59.1,59.14,58.96,58.99,26851.0,57.2981,57.3369,57.1624,57.1915,26851.0
2023-02-01 12:40:00,59.0,59.09,58.96,58.96,26586.0,57.2012,57.2885,57.1624,57.1624,26586.0
2023-02-01 12:50:00,58.99,59.09,58.97,59.0,24012.0,57.1915,57.2885,57.1721,57.2012,24012.0
2023-02-01 13:00:00,58.97,59.27,58.97,59.22,69184.0,57.1721,57.463,57.1721,57.4145,69184.0
2023-02-01 13:10:00,59.22,59.3,59.15,59.25,41800.0,57.4145,57.492,57.3466,57.4436,41800.0
2023-02-01 13:20:00,59.26,59.29,59.18,59.23,14370.0,57.4533,57.4824,57.3757,57.4242,14370.0
2023-02-01 13:30:00,59.25,59.44,59.25,59.35,53732.0,57.4436,57.6278,57.4436,57.5405,53732.0
2023-02-01 13:40:00,59.37,59.37,59.08,59.18,45674.0,57.5599,57.5599,57.2788,57.3757,45674.0
2023-02-01 13:50:00,59.21,59.55,59.14,59.34,47479.0,57.4048,57.7344,57.3369,57.5308,47479.0
2023-02-01 14:00:00,59.28,59.73,58.67,59.52,264881.0,57.4727,57.9089,56.8813,57.7053,264881.0
2023-02-01 14:10:00,59.5,59.76,59.06,59.26,128692.0,57.6859,57.938,57.2594,57.4533,128692.0
2023-02-01 14:20:00,59.25,59.34,59.12,59.13,62755.0,57.4436,57.5308,57.3175,57.3272,62755.0
2023-02-01 14:30:00,59.14,60.14,58.19,60.07,379107.0,57.3369,58.3064,56.4159,58.2386,379107.0
2023-02-01 14:40:00,60.08,61.13,59.91,60.74,400329.0,58.2483,59.2663,58.0834,58.8881,400329.0
2023-02-01 14:50:00,60.8,61.28,60.56,60.73,273595.0,58.9463,59.4117,58.7136,58.8784,273595.0
2023-02-01 15:00:00,60.73,61.67,60.73,61.64,207669.0,58.8784,59.7898,58.8784,59.7607,207669.0
2023-02-01 15:10:00,61.63,61.66,60.76,61.2,198169.0,59.751,59.7801,58.9075,59.3341,198169.0
2023-02-01 15:20:00,61.23,61.41,60.9,61.41,80647.0,59.3632,59.5377,59.0433,59.5377,80647.0
2023-02-01 15:30:00,61.41,62.2,61.34,62.09,174689.0,59.5377,60.3036,59.4699,60.197,174689.0
2023-02-01 15:40:00,62.09,62.33,61.22,61.28,213947.0,60.197,60.4297,59.3535,59.4117,213947.0
2023-02-01 15:50:00,61.24,61.24,60.69,61.06,196818.0,59.3729,59.3729,58.8397,59.1984,196818.0
2023-02-02 09:30:00,61.23,61.24,59.83,59.95,350318.0,59.3632,59.3729,58.0059,58.1222,350318.0
2023-02-02 09:40:00,59.94,60.0,59.44,59.9,253278.0,58.1125,58.1707,57.6278,58.0738,253278.0
2023-02-02 09:50:00,59.89,60.06,59.61,59.92,217015.0,58.0641,58.2289,57.7926,58.0931,217015.0
2023-02-02 10:00:00,59.94,60.3,59.67,59.73,203693.0,58.1125,58.4616,57.8508,57.9089,203693.0
2023-02-02 10:10:00,59.71,60.1,59.44,60.09,179549.0,57.8895,58.2677,57.6278,58.258,179549.0
2023-02-02 10:20:00,60.1,60.12,59.89,59.99,95974.0,58.2677,58.287,58.0641,58.161,95974.0
2023-02-02 10:30:00,60.02,60.62,60.0,60.56,228850.0,58.1901,58.7718,58.1707,58.7136,228850.0
2023-02-02 10:40:00,60.54,60.69,60.39,60.48,96014.0,58.6942,58.8397,58.5488,58.6361,96014.0
2023-02-02 10:50:00,60.49,60.83,60.49,60.62,111835.0,58.6458,58.9754,58.6458,58.7718,111835.0
2023-02-02 11:00:00,60.62,60.66,60.38,60.49,101125.0,58.7718,58.8106,58.5391,58.6458,101125.0
2023-02-02 11:10:00,60.47,60.48,60.19,60.24,99448.0,58.6264,58.6361,58.3549,58.4034,99448.0
2023-02-02 11:20:00,60.22,60.52,60.2,60.41,59425.0,58.384,58.6749,58.3646,58.5682,59425.0
2023-02-02 11:30:00,60.39,60.47,60.28,60.29,27274.0,58.5488,58.6264,58.4422,58.4519,27274.0
2023-02-02 11:40:00,60.29,60.36,60.2,60.2,44284.0,58.4519,58.5197,58.3646,58.3646,44284.0
2023-02-02 11:50:00,60.21,60.3,60.12,60.16,34380.0,58.3743,58.4616,58.287,58.3258,34380.0
2023-02-02 12:00:00,60.15,60.2,59.96,60.0,46843.0,58.3161,58.3646,58.1319,58.1707,46843.0
2023-02-02 12:10:00,60.04,60.26,59.99,60.06,41544.0,58.2095,58.4228,58.161,58.2289,41544.0
2023-02-02 12:20:00,60.07,60.21,60.01,60.08,35880.0,58.2386,58.3743,58.1804,58.2483,35880.0
2023-02-02 12:30:00,60.08,60.28,60.07,60.23,46890.0,58.2483,58.4422,58.2386,58.3937,46890.0
2023-02-02 12:40:00,60.2,60.23,60.09,60.2,39777.0,58.3646,58.3937,58.258,58.3646,39777.0
2023-02-02 12:50:00,60.17,60.43,60.09,60.39,49287.0,58.3355,58.5876,58.258,58.5488,49287.0
2023-02-02 13:00:00,60.4,60.68,60.36,60.36,64264.0,58.5585,58.83,58.5197,58.5197,64264.0
2023-02-02 13:10:00,60.35,60.48,60.3,60.42,18457.0,58.51,58.6361,58.4616,58.5779,18457.0
2023-02-02 13:20:00,60.43,60.52,60.34,60.34,36554.0,58.5876,58.6749,58.5003,58.5003,36554.0
2023-02-02 13:30:00,60.34,60.63,60.34,60.63,39896.0,58.5003,58.7815,58.5003,58.7815,39896.0
2023-02-02 13:40:00,60.64,60.8,60.58,60.68,78855.0,58.7912,58.9463,58.733,58.83,78855.0
2023-02-02 13:50:00,60.66,60.9,60.6,60.87,83447.0,58.8106,59.0433,58.7524,59.0142,83447.0
2023-02-02 14:00:00,60.85,60.99,60.67,60.68,92204.0,58.9948,59.1305,58.8203,58.83,92204.0
2023-02-02 14:10:00,60.66,60.7,60.16,60.24,93726.0,58.8106,58.8494,58.3258,58.4034,93726.0
2023-02-02 14:20:00,60.28,60.31,60.01,60.1,73399.0,58.4422,58.4713,58.1804,58.2677,73399.0
2023-02-02 14:30:00,60.07,60.18,59.71,59.87,125642.0,58.2386,58.3452,57.8895,58.0447,125642.0
2023-02-02 14:40:00,59.9,59.97,59.65,59.95,88903.0,58.0738,58.1416,57.8314,58.1222,88903.0
2023-02-02 14:50:00,59.97,60.1,59.64,59.75,64612.0,58.1416,58.2677,57.8217,57.9283,64612.0
2023-02-02 15:00:00,59.71,60.04,59.49,59.73,106396.0,57.8895,58.2095,57.6763,57.9089,106396.0
2023-02-02 15:10:00,59.75,60.08,59.75,60.04,57870.0,57.9283,58.2483,57.9283,58.2095,57870.0
2023-02-02 15:20:00,60.04,60.34,60.0,60.29,45978.0,58.2095,58.5003,58.1707,58.4519,45978.0
2023-02-02 15:30:00,60.32,60.58,60.29,60.33,104623.0,58.4809,58.733,58.4519,58.4906,104623.0
2023-02-02 15:40:00,60.35,60.47,60.05,60.33,68272.0,58.51,58.6264,58.2192,58.4906,68272.0
2023-02-02 15:50:00,60.3,60.74,60.3,60.72,160442.0,58.4616,58.8881,58.4616,58.8688,160442.0
2023-02-03 09:30:00,59.84,60.33,59.78,60.24,252816.0,58.0156,58.4906,57.9574,58.4034,252816.0
2023-02-03 09:40:00,60.22,60.6,60.11,60.31,170855.0,58.384,58.7524,58.2774,58.4713,170855.0
2023-02-03 09:50:00,60.31,60.32,59.7,59.91,127092.0,58.4713,58.4809,57.8799,58.0834,127092.0
2023-02-03 10:00:00,59.82,60.13,59.49,59.9,196510.0,57.9962,58.2967,57.6763,58.0738,196510.0
2023-02-03 10:10:00,59.89,60.55,59.76,60.35,124696.0,58.0641,58.7039,57.938,58.51,124696.0
2023-02-03 10:20:00,60.36,60.75,60.36,60.52,152537.0,58.5197,58.8978,58.5197,58.6749,152537.0
2023-02-03 10:30:00,60.57,61.15,60.53,61.09,239752.0,58.7233,59.2856,58.6845,59.2275,239752.0
2023-02-03 10:40:00,61.06,61.15,60.93,60.98,107084.0,59.1984,59.2856,59.0724,59.1208,107084.0
2023-02-03 10:50:00,60.92,60.92,60.69,60.83,53771.0,59.0627,59.0627,58.8397,58.9754,53771.0
2023-02-03 11:00:00,60.85,61.05,60.8,60.85,84303.0,58.9948,59.1887,58.9463,58.9948,84303.0
2023-02-03 11:10:00,60.87,61.25,60.87,61.05,59177.0,59.0142,59.3826,59.0142,59.1887,59177.0
2023-02-03 11:20:00,61.07,61.19,60.93,61.16,51999.0,59.2081,59.3244,59.0724,59.2953,51999.0
2023-02-03 11:30:00,61.17,61.4,60.94,61.01,102988.0,59.305,59.528,59.082,59.1499,102988.0
2023-02-03 11:40:00,61.01,61.22,60.79,60.8,93437.0,59.1499,59.3535,58.9366,58.9463,93437.0
2023-02-03 11:50:00,60.79,61.02,60.65,60.72,68736.0,58.9366,59.1596,58.8009,58.8688,68736.0
2023-02-03 12:00:00,60.67,60.95,60.64,60.87,61407.0,58.8203,59.0917,58.7912,59.0142,61407.0
2023-02-03 12:10:00,60.96,61.16,60.89,61.1,21333.0,59.1014,59.2953,59.0336,59.2372,21333.0
2023-02-03 12:20:00,61.08,61.28,61.05,61.25,46793.0,59.2178,59.4117,59.1887,59.3826,46793.0
2023-02-03 12:30:00,61.21,61.33,61.19,61.2,42771.0,59.3438,59.4602,59.3244,59.3341,42771.0
2023-02-03 12:40:00,61.22,61.35,61.07,61.1,34681.0,59.3535,59.4795,59.2081,59.2372,34681.0
2023-02-03 12:50:00,61.04,61.13,60.37,60.41,73295.0,59.179,59.2663,58.5294,58.5682,73295.0
2023-02-03 13:00:00,60.4,60.47,59.88,59.88,126710.0,58.5585,58.6264,58.0544,58.0544,126710.0
2023-02-03 13:10:00,59.86,60.11,59.77,60.04,73646.0,58.035,58.2774,57.9477,58.2095,73646.0
2023-02-03 13:20:00,60.01,60.17,59.83,59.86,42815.0,58.1804,58.3355,58.0059,58.035,42815.0
2023-02-03 13:30:00,59.86,60.0,59.69,59.98,68623.0,58.035,58.1707,57.8702,58.1513,68623.0
2023-02-03 13:40:00,60.0,60.0,59.52,59.74,61624.0,58.1707,58.1707,57.7053,57.9186,61624.0
2023-02-03 13:50:00,59.75,60.1,59.75,59.96,33621.0,57.9283,58.2677,57.9283,58.1319,33621.0
2023-02-03 14:00:00,59.98,60.11,59.87,59.87,48758.0,58.1513,58.2774,58.0447,58.0447,48758.0
2023-02-03 14:10:00,59.9,60.02,59.75,59.86,44838.0,58.0738,58.1901,57.9283,58.035,44838.0
2023-02-03 14:20:00,59.88,59.96,59.68,59.9,47092.0,58.0544,58.1319,57.8605,58.0738,47092.0
2023-02-03 14:30:00,59.83,60.08,59.6,60.07,64039.0,58.0059,58.2483,57.7829,58.2386,64039.0
2023-02-03 14:40:00,60.07,60.09,59.77,59.91,63999.0,58.2386,58.258,57.9477,58.0834,63999.0
2023-02-03 14:50:00,59.92,59.96,59.58,59.68,70605.0,58.0931,58.1319,57.7635,57.8605,70605.0
2023-02-03 15:00:00,59.64,59.73,59.4,59.68,81011.0,57.8217,57.9089,57.589,57.8605,81011.0
2023-02-03 15:10:00,59.67,60.16,59.61,60.07,60505.0,57.8508,58.3258,57.7926,58.2386,60505.0
2023-02-03 15:20:00,60.04,60.11,59.88,59.91,55731.0,58.2095,58.2774,58.0544,58.0834,55731.0
2023-02-03 15:30:00,59.96,60.12,59.75,59.76,54529.0,58.1319,58.287,57.9283,57.938,54529.0
2023-02-03 15:40:00,59.75,59.94,59.59,59.65,52116.0,57.9283,58.1125,57.7732,57.8314,52116.0
2023-02-03 15:50:00,59.67,60.06,59.62,59.97,183608.0,57.8508,58.2289,57.8023,58.1416,183608.0
2023-02-06 09:30:00,59.22,59.69,59.22,59.34,135918.0,57.4145,57.8702,57.4145,57.5308,135918.0
2023-02-06 09:40:00,59.35,59.37,59.01,59.3,81701.0,57.5405,57.5599,57.2109,57.492,81701.0
2023-02-06 09:50:00,59.28,59.48,59.09,59.3,95158.0,57.4727,57.6666,57.2885,57.492,95158.0
2023-02-06 10:00:00,59.31,59.32,59.0,59.27,119460.0,57.5017,57.5114,57.2012,57.463,119460.0
2023-02-06 10:10:00,59.25,59.26,58.88,59.01,138559.0,57.4436,57.4533,57.0849,57.2109,138559.0
2023-02-06 10:20:00,59.0,59.1,58.89,58.96,43248.0,57.2012,57.2981,57.0945,57.1624,43248.0
2023-02-06 10:30:00,58.89,59.09,58.71,59.02,60472.0,57.0945,57.2885,56.92,57.2206,60472.0
2023-02-06 10:40:00,59.03,59.14,58.98,59.13,38134.0,57.2303,57.3369,57.1818,57.3272,38134.0
2023-02-06 10:50:00,59.14,59.57,59.11,59.48,93147.0,57.3369,57.7538,57.3078,57.6666,93147.0
2023-02-06 11:00:00,59.47,59.78,59.42,59.48,106629.0,57.6569,57.9574,57.6084,57.6666,106629.0
2023-02-06 11:10:00,59.49,59.79,59.42,59.73,40533.0,57.6763,57.9671,57.6084,57.9089,40533.0
2023-02-06 11:20:00,59.73,59.8,59.68,59.74,31046.0,57.9089,57.9768,57.8605,57.9186,31046.0
2023-02-06 11:30:00,59.81,59.82,59.59,59.59,25897.0,57.9865,57.9962,57.7732,57.7732,25897.0
2023-02-06 11:40:00,59.63,59.64,59.47,59.53,19210.0,57.812,57.8217,57.6569,57.715,19210.0
2023-02-06 11:50:00,59.54,59.65,59.37,59.4,27761.0,57.7247,57.8314,57.5599,57.589,27761.0
2023-02-06 12:00:00,59.39,59.58,59.36,59.52,16189.0,57.5793,57.7635,57.5502,57.7053,16189.0
2023-02-06 12:10:00,59.56,59.57,59.35,59.35,17123.0,57.7441,57.7538,57.5405,57.5405,17123.0
2023-02-06 12:20:00,59.37,59.53,59.34,59.41,15208.0,57.5599,57.715,57.5308,57.5987,15208.0
2023-02-06 12:30:00,59.46,59.73,59.46,59.66,29783.0,57.6472,57.9089,57.6472,57.8411,29783.0
2023-02-06 12:40:00,59.63,59.75,59.57,59.67,29869.0,57.812,57.9283,57.7538,57.8508,29869.0
2023-02-06 12:50:00,59.67,59.7,59.54,59.63,10875.0,57.8508,57.8799,57.7247,57.812,10875.0
2023-02-06 13:00:00,59.66,59.8,59.54,59.69,21464.0,57.8411,57.9768,57.7247,57.8702,21464.0
2023-02-06 13:10:00,59.76,59.86,59.45,59.84,36924.0,57.938,58.035,57.6375,58.0156,36924.0
2023-02-06 13:20:00,59.83,59.95,59.72,59.74,37454.0,58.0059,58.1222,57.8992,57.9186,37454.0
2023-02-06 13:30:00,59.74,59.82,59.68,59.73,17193.0,57.9186,57.9962,57.8605,57.9089,17193.0
2023-02-06 13:40:00,59.71,59.75,59.57,59.61,17530.0,57.8895,57.9283,57.7538,57.7926,17530.0
2023-02-06 13:50:00,59.65,59.84,59.65,59.8,22048.0,57.8314,58.0156,57.8314,57.9768,22048.0
2023-02-06 14:00:00,59.82,60.02,59.81,59.96,31585.0,57.9962,58.1901,57.9865,58.1319,31585.0
2023-02-06 14:10:00,59.98,60.23,59.95,60.14,40591.0,58.1513,58.3937,58.1222,58.3064,40591.0
2023-02-06 14:20:00,60.16,60.16,59.95,59.98,19587.0,58.3258,58.3258,58.1222,58.1513,19587.0
2023-02-06 14:30:00,59.98,60.03,59.79,59.84,47288.0,58.1513,58.1998,57.9671,58.0156,47288.0
2023-02-06 14:40:00,59.85,59.85,59.68,59.76,25094.0,58.0253,58.0253,57.8605,57.938,25094.0
2023-02-06 14:50:00,59.74,59.84,59.61,59.84,23915.0,57.9186,58.0156,57.7926,58.0156,23915.0
2023-02-06 15:00:00,59.84,59.86,59.61,59.81,22556.0,58.0156,58.035,57.7926,57.9865,22556.0
2023-02-06 15:10:00,59.81,59.82,59.61,59.65,21133.0,57.9865,57.9962,57.7926,57.8314,21133.0
2023-02-06 15:20:00,59.65,59.76,59.47,59.51,35227.0,57.8314,57.938,57.6569,57.6956,35227.0
2023-02-06 15:30:00,59.49,59.83,59.35,59.73,61171.0,57.6763,58.0059,57.5405,57.9089,61171.0
2023-02-06 15:40:00,59.75,59.79,59.57,59.66,48861.0,57.9283,57.9671,57.7538,57.8411,48861.0
2023-02-06 15:50:00,59.64,59.91,59.6,59.79,131685.0,57.8217,58.0834,57.7829,57.9671,131685.0
2023-02-07 09:30:00,58.82,59.34,58.82,59.33,92491.0,57.0267,57.5308,57.0267,57.5211,92491.0
2023-02-07 09:40:00,59.3,59.33,59.03,59.12,90872.0,57.492,57.5211,57.2303,57.3175,90872.0
2023-02-07 09:50:00,59.12,59.38,59.09,59.26,103244.0,57.3175,57.5696,57.2885,57.4533,103244.0
2023-02-07 10:00:00,59.25,59.42,59.19,59.25,75260.0,57.4436,57.6084,57.3854,57.4436,75260.0
2023-02-07 10:10:00,59.23,59.3,59.07,59.19,55962.0,57.4242,57.492,57.2691,57.3854,55962.0
2023-02-07 10:20:00,59.2,59.2,58.99,59.03,54730.0,57.3951,57.3951,57.1915,57.2303,54730.0
2023-02-07 10:30:00,59.02,59.22,59.01,59.18,41364.0,57.2206,57.4145,57.2109,57.3757,41364.0
2023-02-07 10:40:00,59.21,59.21,59.03,59.13,31181.0,57.4048,57.4048,57.2303,57.3272,31181.0
2023-02-07 10:50:00,59.14,59.27,58.97,59.0,55047.0,57.3369,57.463,57.1721,57.2012,55047.0
2023-02-07 11:00:00,58.99,59.41,58.94,59.31,78145.0,57.1915,57.5987,57.143,57.5017,78145.0
2023-02-07 11:10:00,59.29,59.36,59.16,59.18,36147.0,57.4824,57.5502,57.3563,57.3757,36147.0
2023-02-07 11:20:00,59.16,59.31,59.13,59.28,29966.0,57.3563,57.5017,57.3272,57.4727,29966.0
2023-02-07 11:30:00,59.3,59.49,59.27,59.42,48499.0,57.492,57.6763,57.463,57.6084,48499.0
2023-02-07 11:40:00,59.42,59.61,59.41,59.55,34785.0,57.6084,57.7926,57.5987,57.7344,34785.0
2023-02-07 11:50:00,59.56,59.62,59.42,59.45,32404.0,57.7441,57.8023,57.6084,57.6375,32404.0
2023-02-07 12:00:00,59.46,59.57,59.41,59.53,15089.0,57.6472,57.7538,57.5987,57.715,15089.0
2023-02-07 12:10:00,59.53,59.57,59.46,59.5,13990.0,57.715,57.7538,57.6472,57.6859,13990.0
2023-02-07 12:20:00,59.5,59.5,59.28,59.33,44864.0,57.6859,57.6859,57.4727,57.5211,44864.0
2023-02-07 12:30:00,59.35,59.37,59.23,59.31,13896.0,57.5405,57.5599,57.4242,57.5017,13896.0
2023-02-07 12:40:00,59.36,60.57,59.32,60.53,301975.0,57.5502,58.7233,57.5114,58.6845,301975.0
2023-02-07 12:50:00,60.6,61.32,60.42,60.97,215001.0,58.7524,59.4505,58.5779,59.1111,215001.0
2023-02-07 13:00:00,61.0,61.25,60.73,60.83,279330.0,59.1402,59.3826,58.8784,58.9754,279330.0
2023-02-07 13:10:00,60.85,60.94,59.84,60.25,420387.0,58.9948,59.082,58.0156,58.4131,420387.0
2023-02-07 13:20:00,60.26,60.31,59.31,59.31,248365.0,58.4228,58.4713,57.5017,57.5017,248365.0
2023-02-07 13:30:00,59.31,59.31,58.43,58.77,390860.0,57.5017,57.5017,56.6486,56.9782,390860.0
2023-02-07 13:40:00,58.81,59.18,58.48,58.54,241390.0,57.017,57.3757,56.697,56.7552,241390.0
2023-02-07 13:50:00,58.53,58.95,58.49,58.82,98594.0,56.7455,57.1527,56.7067,57.0267,98594.0
2023-02-07 14:00:00,58.84,59.94,58.81,59.85,254573.0,57.0461,58.1125,57.017,58.0253,254573.0
2023-02-07 14:10:00,59.85,60.21,59.85,60.17,196026.0,58.0253,58.3743,58.0253,58.3355,196026.0
2023-02-07 14:20:00,60.15,60.31,59.9,60.1,77928.0,58.3161,58.4713,58.0738,58.2677,77928.0
2023-02-07 14:30:00,60.13,60.59,60.04,60.47,117857.0,58.2967,58.7427,58.2095,58.6264,117857.0
2023-02-07 14:40:00,60.46,60.67,60.37,60.51,71693.0,58.6167,58.8203,58.5294,58.6652,71693.0
2023-02-07 14:50:00,60.5,60.65,60.41,60.63,33229.0,58.6555,58.8009,58.5682,58.7815,33229.0
2023-02-07 15:00:00,60.67,60.99,60.34,60.36,97895.0,58.8203,59.1305,58.5003,58.5197,97895.0
2023-02-07 15:10:00,60.4,60.72,60.4,60.68,33348.0,58.5585,58.8688,58.5585,58.83,33348.0
2023-02-07 15:20:00,60.68,60.97,60.64,60.93,67770.0,58.83,59.1111,58.7912,59.0724,67770.0
2023-02-07 15:30:00,60.93,61.04,60.71,61.02,82740.0,59.0724,59.179,58.8591,59.1596,82740.0
2023-02-07 15:40:00,61.02,61.27,60.95,61.22,71053.0,59.1596,59.402,59.0917,59.3535,71053.0
2023-02-07 15:50:00,61.23,61.66,61.16,61.24,211193.0,59.3632,59.7801,59.2953,59.3729,211193.0
2023-02-08 09:30:00,60.64,61.02,60.42,60.96,162383.0,58.7912,59.1596,58.5779,59.1014,162383.0
2023-02-08 09:40:00,60.98,61.06,60.78,60.82,80998.0,59.1208,59.1984,58.9269,58.9657,80998.0
2023-02-08 09:50:00,60.8,61.21,60.69,61.17,103998.0,58.9463,59.3438,58.8397,59.305,103998.0
2023-02-08 10:00:00,61.16,61.16,60.7,60.78,105217.0,59.2953,59.2953,58.8494,58.9269,105217.0
2023-02-08 10:10:00,60.8,61.18,60.77,61.12,52856.0,58.9463,59.3147,58.9172,59.2566,52856.0
2023-02-08 10:20:00,61.12,61.12,60.8,60.87,36992.0,59.2566,59.2566,58.9463,59.0142,36992.0
2023-02-08 10:30:00,60.84,60.9,60.5,60.86,72715.0,58.9851,59.0433,58.6555,59.0045,72715.0
2023-02-08 10:40:00,60.88,60.94,60.74,60.84,24784.0,59.0239,59.082,58.8881,58.9851,24784.0
2023-02-08 10:50:00,60.85,60.86,60.6,60.83,17369.0,58.9948,59.0045,58.7524,58.9754,17369.0
2023-02-08 11:00:00,60.76,60.79,60.58,60.69,31135.0,58.9075,58.9366,58.733,58.8397,31135.0
2023-02-08 11:10:00,60.72,60.82,60.55,60.81,60788.0,58.8688,58.9657,58.7039,58.956,60788.0
2023-02-08 11:20:00,60.78,60.83,60.08,60.21,77626.0,58.9269,58.9754,58.2483,58.3743,77626.0
2023-02-08 11:30:00,60.19,60.27,60.05,60.14,99900.0,58.3549,58.4325,58.2192,58.3064,99900.0
2023-02-08 11:40:00,60.15,60.15,59.89,60.03,31831.0,58.3161,58.3161,58.0641,58.1998,31831.0
2023-02-08 11:50:00,60.0,60.34,59.96,60.31,103429.0,58.1707,58.5003,58.1319,58.4713,103429.0
2023-02-08 12:00:00,60.31,60.32,60.06,60.16,18294.0,58.4713,58.4809,58.2289,58.3258,18294.0
2023-02-08 12:10:00,60.25,60.38,60.07,60.26,15586.0,58.4131,58.5391,58.2386,58.4228,15586.0
2023-02-08 12:20:00,60.33,60.52,60.3,60.52,23128.0,58.4906,58.6749,58.4616,58.6749,23128.0
2023-02-08 12:30:00,60.53,60.63,60.23,60.24,24989.0,58.6845,58.7815,58.3937,58.4034,24989.0
2023-02-08 12:40:00,60.26,60.48,60.21,60.46,12619.0,58.4228,58.6361,58.3743,58.6167,12619.0
2023-02-08 12:50:00,60.52,60.59,60.46,60.54,8574.0,58.6749,58.7427,58.6167,58.6942,8574.0
2023-02-08 13:00:00,60.63,60.87,60.54,60.73,52368.0,58.7815,59.0142,58.6942,58.8784,52368.0
2023-02-08 13:10:00,60.74,60.92,60.74,60.84,26743.0,58.8881,59.0627,58.8881,58.9851,26743.0
2023-02-08 13:20:00,60.88,60.97,60.65,60.65,62788.0,59.0239,59.1111,58.8009,58.8009,62788.0
2023-02-08 13:30:00,60.67,60.69,60.41,60.54,31863.0,58.8203,58.8397,58.5682,58.6942,31863.0
2023-02-08 13:40:00,60.51,60.65,60.48,60.51,16061.0,58.6652,58.8009,58.6361,58.6652,16061.0
2023-02-08 13:50:00,60.45,60.58,60.4,60.57,11356.0,58.607,58.733,58.5585,58.7233,11356.0
2023-02-08 14:00:00,60.42,60.51,60.32,60.43,18554.0,58.5779,58.6652,58.4809,58.5876,18554.0
2023-02-08 14:10:00,60.42,60.73,60.4,60.61,38385.0,58.5779,58.8784,58.5585,58.7621,38385.0
2023-02-08 14:20:00,60.67,60.67,60.3,60.31,15499.0,58.8203,58.8203,58.4616,58.4713,15499.0
2023-02-08 14:30:00,60.3,60.39,60.26,60.33,13862.0,58.4616,58.5488,58.4228,58.4906,13862.0
2023-02-08 14:40:00,60.33,60.38,59.97,60.04,55271.0,58.4906,58.5391,58.1416,58.2095,55271.0
2023-02-08 14:50:00,60.03,60.34,60.02,60.3,26022.0,58.1998,58.5003,58.1901,58.4616,26022.0
2023-02-08 15:00:00,60.28,60.34,59.92,60.09,57132.0,58.4422,58.5003,58.0931,58.258,57132.0
2023-02-08 15:10:00,60.04,60.06,59.78,59.82,70978.0,58.2095,58.2289,57.9574,57.9962,70978.0
2023-02-08 15:20:00,59.84,60.16,59.82,60.06,35569.0,58.0156,58.3258,57.9962,58.2289,35569.0
2023-02-08 15:30:00,60.04,60.25,59.92,60.23,42053.0,58.2095,58.4131,58.0931,58.3937,42053.0
2023-02-08 15:40:00,60.22,60.26,59.94,59.95,43653.0,58.384,58.4228,58.1125,58.1222,43653.0
2023-02-08 15:50:00,59.97,60.25,59.87,60.12,112631.0,58.1416,58.4131,58.0447,58.287,112631.0
2023-02-09 09:30:00,61.32,61.54,61.2,61.34,123543.0,59.4505,59.6638,59.3341,59.4699,123543.0
2023-02-09 09:40:00,61.35,61.48,61.21,61.47,83695.0,59.4795,59.6056,59.3438,59.5959,83695.0
2023-02-09 09:50:00,61.49,61.71,61.13,61.27,86359.0,59.6153,59.8286,59.2663,59.402,86359.0
2023-02-09 10:00:00,61.32,61.5,61.21,61.44,30615.0,59.4505,59.625,59.3438,59.5668,30615.0
2023-02-09 10:10:00,61.33,61.54,61.28,61.52,29872.0,59.4602,59.6638,59.4117,59.6444,29872.0
2023-02-09 10:20:00,61.51,61.58,61.03,61.13,41402.0,59.6347,59.7025,59.1693,59.2663,41402.0
2023-02-09 10:30:00,61.1,61.28,61.0,61.18,23341.0,59.2372,59.4117,59.1402,59.3147,23341.0
2023-02-09 10:40:00,61.17,61.29,61.08,61.22,17651.0,59.305,59.4214,59.2178,59.3535,17651.0
2023-02-09 10:50:00,61.24,61.35,61.14,61.28,15928.0,59.3729,59.4795,59.2759,59.4117,15928.0
2023-02-09 11:00:00,61.24,61.27,60.67,60.93,43687.0,59.3729,59.402,58.8203,59.0724,43687.0
2023-02-09 11:10:00,60.91,60.97,60.73,60.78,23249.0,59.053,59.1111,58.8784,58.9269,23249.0
2023-02-09 11:20:00,60.76,60.77,60.39,60.53,150910.0,58.9075,58.9172,58.5488,58.6845,150910.0
2023-02-09 11:30:00,60.52,60.59,60.41,60.55,77990.0,58.6749,58.7427,58.5682,58.7039,77990.0
2023-02-09 11:40:00,60.53,60.53,60.33,60.44,31165.0,58.6845,58.6845,58.4906,58.5973,31165.0
2023-02-09 11:50:00,60.42,60.51,60.37,60.46,20504.0,58.5779,58.6652,58.5294,58.6167,20504.0
2023-02-09 12:00:00,60.47,60.63,60.44,60.63,49456.0,58.6264,58.7815,58.5973,58.7815,49456.0
2023-02-09 12:10:00,60.63,60.68,60.45,60.63,48569.0,58.7815,58.83,58.607,58.7815,48569.0
2023-02-09 12:20:00,60.66,60.7,60.39,60.39,29301.0,58.8106,58.8494,58.5488,58.5488,29301.0
2023-02-09 12:30:00,60.39,60.41,59.79,59.8,96746.0,58.5488,58.5682,57.9671,57.9768,96746.0
2023-02-09 12:40:00,59.75,59.95,59.57,59.61,43982.0,57.9283,58.1222,57.7538,57.7926,43982.0
2023-02-09 12:50:00,59.6,59.85,59.58,59.81,31569.0,57.7829,58.0253,57.7635,57.9865,31569.0
2023-02-09 13:00:00,59.79,59.82,59.55,59.71,40293.0,57.9671,57.9962,57.7344,57.8895,40293.0
2023-02-09 13:10:00,59.72,59.77,59.61,59.69,32318.0,57.8992,57.9477,57.7926,57.8702,32318.0
2023-02-09 13:20:00,59.7,59.82,59.63,59.63,15973.0,57.8799,57.9962,57.812,57.812,15973.0
2023-02-09 13:30:00,59.63,59.88,59.5,59.6,49212.0,57.812,58.0544,57.6859,57.7829,49212.0
2023-02-09 13:40:00,59.58,59.64,59.4,59.63,45478.0,57.7635,57.8217,57.589,57.812,45478.0
2023-02-09 13:50:00,59.58,59.68,59.47,59.58,14398.0,57.7635,57.8605,57.6569,57.7635,14398.0
2023-02-09 14:00:00,59.62,59.68,59.41,59.48,23458.0,57.8023,57.8605,57.5987,57.6666,23458.0
2023-02-09 14:10:00,59.52,59.52,59.17,59.24,40820.0,57.7053,57.7053,57.366,57.4339,40820.0
2023-02-09 14:20:00,59.23,59.34,59.14,59.19,12324.0,57.4242,57.5308,57.3369,57.3854,12324.0
2023-02-09 14:30:00,59.18,59.33,59.09,59.2,33003.0,57.3757,57.5211,57.2885,57.3951,33003.0
2023-02-09 14:40:00,59.13,59.31,59.1,59.25,22957.0,57.3272,57.5017,57.2981,57.4436,22957.0
2023-02-09 14:50:00,59.23,59.25,59.09,59.15,12263.0,57.4242,57.4436,57.2885,57.3466,12263.0
2023-02-09 15:00:00,59.11,59.11,58.79,59.04,88205.0,57.3078,57.3078,56.9976,57.24,88205.0
2023-02-09 15:10:00,59.05,59.05,58.7,58.8,25630.0,57.2497,57.2497,56.9103,57.0073,25630.0
2023-02-09 15:20:00,58.77,58.87,58.57,58.65,39378.0,56.9782,57.0752,56.7843,56.8619,39378.0
2023-02-09 15:30:00,58.61,58.67,58.25,58.67,92443.0,56.8231,56.8813,56.4741,56.8813,92443.0
2023-02-09 15:40:00,58.67,58.94,58.58,58.76,57257.0,56.8813,57.143,56.794,56.9685,57257.0
2023-02-09 15:50:00,58.75,59.18,58.7,58.82,231188.0,56.9588,57.3757,56.9103,57.0267,231188.0
2023-02-10 09:30:00,58.58,58.92,58.56,58.64,143287.0,56.794,57.1236,56.7746,56.8522,143287.0
2023-02-10 09:40:00,58.61,58.7,58.36,58.66,140358.0,56.8231,56.9103,56.5807,56.8716,140358.0
2023-02-10 09:50:00,58.67,58.8,58.52,58.69,102658.0,56.8813,57.0073,56.7358,56.9006,102658.0
2023-02-10 10:00:00,58.64,58.95,58.19,58.87,191670.0,56.8522,57.1527,56.4159,57.0752,191670.0
2023-02-10 10:10:00,58.87,59.41,58.86,59.22,143717.0,57.0752,57.5987,57.0655,57.4145,143717.0
2023-02-10 10:20:00,59.24,59.29,59.03,59.08,54695.0,57.4339,57.4824,57.2303,57.2788,54695.0
2023-02-10 10:30:00,59.08,59.25,59.01,59.13,62456.0,57.2788,57.4436,57.2109,57.3272,62456.0
2023-02-10 10:40:00,59.11,59.11,58.79,58.89,71754.0,57.3078,57.3078,56.9976,57.0945,71754.0
2023-02-10 10:50:00,58.86,58.92,58.54,58.87,55221.0,57.0655,57.1236,56.7552,57.0752,55221.0
2023-02-10 11:00:00,58.88,59.19,58.87,59.17,67151.0,57.0849,57.3854,57.0752,57.366,67151.0
2023-02-10 11:10:00,59.18,59.38,59.01,59.34,44622.0,57.3757,57.5696,57.2109,57.5308,44622.0
2023-02-10 11:20:00,59.34,59.41,59.12,59.18,47721.0,57.5308,57.5987,57.3175,57.3757,47721.0
2023-02-10 11:30:00,59.18,59.31,59.0,59.21,46148.0,57.3757,57.5017,57.2012,57.4048,46148.0
2023-02-10 11:40:00,59.21,59.27,59.0,59.05,31068.0,57.4048,57.463,57.2012,57.2497,31068.0
2023-02-10 11:50:00,59.02,59.24,59.02,59.11,38146.0,57.2206,57.4339,57.2206,57.3078,38146.0
2023-02-10 12:00:00,59.1,59.15,58.82,58.97,33345.0,57.2981,57.3466,57.0267,57.1721,33345.0
2023-02-10 12:10:00,59.03,59.04,58.74,58.84,37721.0,57.2303,57.24,56.9491,57.0461,37721.0
2023-02-10 12:20:00,58.86,59.03,58.83,58.94,23440.0,57.0655,57.2303,57.0364,57.143,23440.0
2023-02-10 12:30:00,58.94,59.24,58.92,59.06,38935.0,57.143,57.4339,57.1236,57.2594,38935.0
2023-02-10 12:40:00,59.06,59.22,59.03,59.06,19968.0,57.2594,57.4145,57.2303,57.2594,19968.0
2023-02-10 12:50:00,59.05,59.35,59.05,59.34,27578.0,57.2497,57.5405,57.2497,57.5308,27578.0
2023-02-10 13:00:00,59.34,59.4,59.27,59.32,39582.0,57.5308,57.589,57.463,57.5114,39582.0
2023-02-10 13:10:00,59.32,59.62,59.29,59.59,41348.0,57.5114,57.8023,57.4824,57.7732,41348.0
2023-02-10 13:20:00,59.59,59.76,59.55,59.55,60747.0,57.7732,57.938,57.7344,57.7344,60747.0
2023-02-10 13:30:00,59.54,59.57,59.4,59.54,29287.0,57.7247,57.7538,57.589,57.7247,29287.0
2023-02-10 13:40:00,59.52,59.52,59.28,59.43,19918.0,57.7053,57.7053,57.4727,57.6181,19918.0
2023-02-10 13:50:00,59.42,59.44,59.24,59.25,22243.0,57.6084,57.6278,57.4339,57.4436,22243.0
2023-02-10 14:00:00,59.27,59.27,59.09,59.13,15303.0,57.463,57.463,57.2885,57.3272,15303.0
2023-02-10 14:10:00,59.16,59.32,59.13,59.28,35385.0,57.3563,57.5114,57.3272,57.4727,35385.0
2023-02-10 14:20:00,59.3,59.34,59.14,59.15,34814.0,57.492,57.5308,57.3369,57.3466,34814.0
2023-02-10 14:30:00,59.16,59.39,59.07,59.34,41291.0,57.3563,57.5793,57.2691,57.5308,41291.0
2023-02-10 14:40:00,59.36,59.37,59.17,59.35,18510.0,57.5502,57.5599,57.366,57.5405,18510.0
2023-02-10 14:50:00,59.35,59.53,59.31,59.48,37537.0,57.5405,57.715,57.5017,57.6666,37537.0
2023-02-10 15:00:00,59.5,59.6,59.36,59.46,49031.0,57.6859,57.7829,57.5502,57.6472,49031.0
2023-02-10 15:10:00,59.46,59.52,59.23,59.32,22305.0,57.6472,57.7053,57.4242,57.5114,22305.0
2023-02-10 15:20:00,59.31,59.32,59.19,59.3,29520.0,57.5017,57.5114,57.3854,57.492,29520.0
2023-02-10 15:30:00,59.36,59.6,59.36,59.58,78075.0,57.5502,57.7829,57.5502,57.7635,78075.0
2023-02-10 15:40:00,59.58,59.74,59.45,59.73,91791.0,57.7635,57.9186,57.6375,57.9089,91791.0
2023-02-10 15:50:00,59.74,59.8,59.51,59.66,78354.0,57.9186,57.9768,57.6956,57.8411,78354.0
2023-02-13 09:30:00,59.73,60.09,59.73,60.09,97559.0,57.9089,58.258,57.9089,58.258,97559.0
2023-02-13 09:40:00,60.1,60.26,59.97,60.2,79828.0,58.2677,58.4228,58.1416,58.3646,79828.0
2023-02-13 09:50:00,60.21,60.5,60.12,60.47,110154.0,58.3743,58.6555,58.287,58.6264,110154.0
2023-02-13 10:00:00,60.5,60.77,60.49,60.74,111419.0,58.6555,58.9172,58.6458,58.8881,111419.0
2023-02-13 10:10:00,60.73,60.75,60.59,60.63,77969.0,58.8784,58.8978,58.7427,58.7815,77969.0
2023-02-13 10:20:00,60.65,60.98,60.63,60.98,73361.0,58.8009,59.1208,58.7815,59.1208,73361.0
2023-02-13 10:30:00,60.98,61.03,60.88,60.88,71778.0,59.1208,59.1693,59.0239,59.0239,71778.0
2023-02-13 10:40:00,60.9,61.05,60.81,61.05,48286.0,59.0433,59.1887,58.956,59.1887,48286.0
2023-02-13 10:50:00,61.07,61.21,61.04,61.08,49976.0,59.2081,59.3438,59.179,59.2178,49976.0
2023-02-13 11:00:00,61.08,61.18,61.04,61.13,30240.0,59.2178,59.3147,59.179,59.2663,30240.0
2023-02-13 11:10:00,61.11,61.21,61.03,61.04,26174.0,59.2469,59.3438,59.1693,59.179,26174.0
2023-02-13 11:20:00,61.05,61.07,60.94,61.07,21349.0,59.1887,59.2081,59.082,59.2081,21349.0
2023-02-13 11:30:00,61.06,61.08,60.93,60.97,26652.0,59.1984,59.2178,59.0724,59.1111,26652.0
2023-02-13 11:40:00,61.0,61.42,60.99,61.38,47377.0,59.1402,59.5474,59.1305,59.5086,47377.0
2023-02-13 11:50:00,61.36,61.36,61.09,61.16,40426.0,59.4892,59.4892,59.2275,59.2953,40426.0
2023-02-13 12:00:00,61.16,61.31,61.1,61.25,19068.0,59.2953,59.4408,59.2372,59.3826,19068.0
2023-02-13 12:10:00,61.27,61.35,61.21,61.33,10289.0,59.402,59.4795,59.3438,59.4602,10289.0
2023-02-13 12:20:00,61.34,61.39,61.24,61.28,17908.0,59.4699,59.5183,59.3729,59.4117,17908.0
2023-02-13 12:30:00,61.31,61.31,61.2,61.27,14289.0,59.4408,59.4408,59.3341,59.402,14289.0
2023-02-13 12:40:00,61.29,61.4,61.28,61.34,15139.0,59.4214,59.528,59.4117,59.4699,15139.0
2023-02-13 12:50:00,61.36,61.36,61.21,61.25,21687.0,59.4892,59.4892,59.3438,59.3826,21687.0
2023-02-13 13:00:00,61.22,61.31,61.1,61.11,22455.0,59.3535,59.4408,59.2372,59.2469,22455.0
2023-02-13 13:10:00,61.12,61.25,61.1,61.24,15786.0,59.2566,59.3826,59.2372,59.3729,15786.0
2023-02-13 13:20:00,61.19,61.32,61.16,61.29,23931.0,59.3244,59.4505,59.2953,59.4214,23931.0
2023-02-13 13:30:00,61.35,61.44,61.31,61.36,45063.0,59.4795,59.5668,59.4408,59.4892,45063.0
2023-02-13 13:40:00,61.36,61.44,61.28,61.44,11174.0,59.4892,59.5668,59.4117,59.5668,11174.0
2023-02-13 13:50:00,61.43,61.54,61.41,61.53,74868.0,59.5571,59.6638,59.5377,59.6541,74868.0
2023-02-13 14:00:00,61.55,61.59,61.44,61.47,21814.0,59.6734,59.7122,59.5668,59.5959,21814.0
2023-02-13 14:10:00,61.47,61.48,61.35,61.38,28066.0,59.5959,59.6056,59.4795,59.5086,28066.0
2023-02-13 14:20:00,61.4,61.4,61.17,61.2,17538.0,59.528,59.528,59.305,59.3341,17538.0
2023-02-13 14:30:00,61.2,61.23,61.03,61.11,36854.0,59.3341,59.3632,59.1693,59.2469,36854.0
2023-02-13 14:40:00,61.13,61.13,60.95,61.0,27325.0,59.2663,59.2663,59.0917,59.1402,27325.0
2023-02-13 14:50:00,60.97,61.19,60.96,61.17,21996.0,59.1111,59.3244,59.1014,59.305,21996.0
2023-02-13 15:00:00,61.16,61.24,60.95,61.22,34702.0,59.2953,59.3729,59.0917,59.3535,34702.0
2023-02-13 15:10:00,61.19,61.23,61.1,61.18,39714.0,59.3244,59.3632,59.2372,59.3147,39714.0
2023-02-13 15:20:00,61.18,61.29,61.18,61.26,18031.0,59.3147,59.4214,59.3147,59.3923,18031.0
2023-02-13 15:30:00,61.29,61.54,61.29,61.51,27757.0,59.4214,59.6638,59.4214,59.6347,27757.0
2023-02-13 15:40:00,61.52,61.57,61.45,61.55,37311.0,59.6444,59.6928,59.5765,59.6734,37311.0
2023-02-13 15:50:00,61.52,61.63,61.31,61.62,107927.0,59.6444,59.751,59.4408,59.7413,107927.0
2023-02-14 09:30:00,61.06,61.19,60.35,60.77,182415.0,59.1984,59.3244,58.51,58.9172,182415.0
2023-02-14 09:40:00,60.72,61.27,60.57,61.21,131834.0,58.8688,59.402,58.7233,59.3438,131834.0
2023-02-14 09:50:00,61.24,61.75,61.16,61.5,136788.0,59.3729,59.8674,59.2953,59.625,136788.0
2023-02-14 10:00:00,61.54,61.8,61.47,61.78,76043.0,59.6638,59.9158,59.5959,59.8964,76043.0
2023-02-14 10:10:00,61.77,62.15,61.68,61.86,107954.0,59.8867,60.2552,59.7995,59.974,107954.0
2023-02-14 10:20:00,61.84,62.06,61.49,61.55,55985.0,59.9546,60.1679,59.6153,59.6734,55985.0
2023-02-14 10:30:00,61.56,61.66,60.51,60.51,168667.0,59.6831,59.7801,58.6652,58.6652,168667.0
2023-02-14 10:40:00,60.53,60.61,60.01,60.45,200287.0,58.6845,58.7621,58.1804,58.607,200287.0
2023-02-14 10:50:00,60.43,60.46,59.98,60.2,141271.0,58.5876,58.6167,58.1513,58.3646,141271.0
2023-02-14 11:00:00,60.2,60.74,60.15,60.49,105934.0,58.3646,58.8881,58.3161,58.6458,105934.0
2023-02-14 11:10:00,60.56,60.74,60.47,60.72,42557.0,58.7136,58.8881,58.6264,58.8688,42557.0
2023-02-14 11:20:00,60.67,60.77,59.9,59.92,83194.0,58.8203,58.9172,58.0738,58.0931,83194.0
2023-02-14 11:30:00,59.91,59.91,59.39,59.55,136786.0,58.0834,58.0834,57.5793,57.7344,136786.0
2023-02-14 11:40:00,59.52,59.9,59.39,59.82,96251.0,57.7053,58.0738,57.5793,57.9962,96251.0
2023-02-14 11:50:00,59.83,59.86,59.4,59.83,65479.0,58.0059,58.035,57.589,58.0059,65479.0
2023-02-14 12:00:00,59.78,60.04,59.76,60.04,69778.0,57.9574,58.2095,57.938,58.2095,69778.0
2023-02-14 12:10:00,60.04,60.32,60.04,60.26,77130.0,58.2095,58.4809,58.2095,58.4228,77130.0
2023-02-14 12:20:00,60.27,60.43,60.12,60.25,40711.0,58.4325,58.5876,58.287,58.4131,40711.0
2023-02-14 12:30:00,60.21,60.48,60.21,60.32,36629.0,58.3743,58.6361,58.3743,58.4809,36629.0
2023-02-14 12:40:00,60.3,60.46,60.27,60.37,42561.0,58.4616,58.6167,58.4325,58.5294,42561.0
2023-02-14 12:50:00,60.35,60.55,60.21,60.44,50272.0,58.51,58.7039,58.3743,58.5973,50272.0
2023-02-14 13:00:00,60.45,61.14,60.41,60.95,199309.0,58.607,59.2759,58.5682,59.0917,199309.0
2023-02-14 13:10:00,60.95,61.37,60.83,61.12,106075.0,59.0917,59.4989,58.9754,59.2566,106075.0
2023-02-14 13:20:00,61.11,61.18,60.89,61.01,53240.0,59.2469,59.3147,59.0336,59.1499,53240.0
2023-02-14 13:30:00,61.03,61.16,60.97,61.05,28620.0,59.1693,59.2953,59.1111,59.1887,28620.0
2023-02-14 13:40:00,61.07,61.13,60.79,61.0,50179.0,59.2081,59.2663,58.9366,59.1402,50179.0
2023-02-14 13:50:00,61.05,61.15,60.94,61.03,21956.0,59.1887,59.2856,59.082,59.1693,21956.0
2023-02-14 14:00:00,60.98,61.26,60.64,60.78,52405.0,59.1208,59.3923,58.7912,58.9269,52405.0
2023-02-14 14:10:00,60.8,61.13,60.78,61.09,35320.0,58.9463,59.2663,58.9269,59.2275,35320.0
2023-02-14 14:20:00,61.06,61.14,60.92,60.98,44165.0,59.1984,59.2759,59.0627,59.1208,44165.0
2023-02-14 14:30:00,61.0,61.43,61.0,61.29,65330.0,59.1402,59.5571,59.1402,59.4214,65330.0
2023-02-14 14:40:00,61.29,61.39,61.25,61.3,27273.0,59.4214,59.5183,59.3826,59.4311,27273.0
2023-02-14 14:50:00,61.32,61.38,61.14,61.21,28970.0,59.4505,59.5086,59.2759,59.3438,28970.0
2023-02-14 15:00:00,61.22,61.31,61.06,61.08,23811.0,59.3535,59.4408,59.1984,59.2178,23811.0
2023-02-14 15:10:00,61.04,61.21,60.92,61.13,29371.0,59.179,59.3438,59.0627,59.2663,29371.0
2023-02-14 15:20:00,61.13,61.26,61.08,61.11,33468.0,59.2663,59.3923,59.2178,59.2469,33468.0
2023-02-14 15:30:00,61.11,61.22,60.96,61.16,40648.0,59.2469,59.3535,59.1014,59.2953,40648.0
2023-02-14 15:40:00,61.11,61.27,61.07,61.24,59751.0,59.2469,59.402,59.2081,59.3729,59751.0
2023-02-14 15:50:00,61.22,61.24,60.75,60.82,94645.0,59.3535,59.3729,58.8978,58.9657,94645.0
2023-02-15 09:30:00,59.92,60.16,59.73,60.06,152146.0,58.0931,58.3258,57.9089,58.2289,152146.0
2023-02-15 09:40:00,60.06,60.25,59.93,60.15,114503.0,58.2289,58.4131,58.1028,58.3161,114503.0
2023-02-15 09:50:00,60.15,60.22,59.59,59.79,116715.0,58.3161,58.384,57.7732,57.9671,116715.0
2023-02-15 10:00:00,59.75,60.13,59.68,59.78,81185.0,57.9283,58.2967,57.8605,57.9574,81185.0
2023-02-15 10:10:00,59.77,60.17,59.51,60.08,90662.0,57.9477,58.3355,57.6956,58.2483,90662.0
2023-02-15 10:20:00,60.08,60.18,59.92,60.0,19530.0,58.2483,58.3452,58.0931,58.1707,19530.0
2023-02-15 10:30:00,60.03,60.34,59.96,60.17,53844.0,58.1998,58.5003,58.1319,58.3355,53844.0
2023-02-15 10:40:00,60.14,60.25,59.94,59.99,28880.0,58.3064,58.4131,58.1125,58.161,28880.0
2023-02-15 10:50:00,59.94,60.2,59.93,60.05,22232.0,58.1125,58.3646,58.1028,58.2192,22232.0
2023-02-15 11:00:00,60.01,60.45,60.01,60.35,59287.0,58.1804,58.607,58.1804,58.51,59287.0
2023-02-15 11:10:00,60.37,60.46,60.23,60.26,46848.0,58.5294,58.6167,58.3937,58.4228,46848.0
2023-02-15 11:20:00,60.33,60.38,60.19,60.38,13252.0,58.4906,58.5391,58.3549,58.5391,13252.0
2023-02-15 11:30:00,60.4,60.41,60.14,60.29,25758.0,58.5585,58.5682,58.3064,58.4519,25758.0
2023-02-15 11:40:00,60.33,60.64,60.33,60.61,31455.0,58.4906,58.7912,58.4906,58.7621,31455.0
2023-02-15 11:50:00,60.61,60.61,60.39,60.39,41988.0,58.7621,58.7621,58.5488,58.5488,41988.0
2023-02-15 12:00:00,60.39,60.42,59.97,60.14,47846.0,58.5488,58.5779,58.1416,58.3064,47846.0
2023-02-15 12:10:00,60.14,60.19,59.95,59.96,19971.0,58.3064,58.3549,58.1222,58.1319,19971.0
2023-02-15 12:20:00,59.99,60.07,59.85,59.87,24527.0,58.161,58.2386,58.0253,58.0447,24527.0
2023-02-15 12:30:00,59.89,60.06,59.84,59.96,32201.0,58.0641,58.2289,58.0156,58.1319,32201.0
2023-02-15 12:40:00,59.96,60.1,59.95,60.09,14646.0,58.1319,58.2677,58.1222,58.258,14646.0
2023-02-15 12:50:00,60.08,60.19,60.0,60.05,23968.0,58.2483,58.3549,58.1707,58.2192,23968.0
2023-02-15 13:00:00,60.09,60.22,59.98,60.21,22384.0,58.258,58.384,58.1513,58.3743,22384.0
2023-02-15 13:10:00,60.23,60.31,60.2,60.29,25219.0,58.3937,58.4713,58.3646,58.4519,25219.0
2023-02-15 13:20:00,60.35,60.45,60.32,60.43,35944.0,58.51,58.607,58.4809,58.5876,35944.0
2023-02-15 13:30:00,60.47,60.5,60.37,60.46,41040.0,58.6264,58.6555,58.5294,58.6167,41040.0
2023-02-15 13:40:00,60.47,60.71,60.47,60.69,27889.0,58.6264,58.8591,58.6264,58.8397,27889.0
2023-02-15 13:50:00,60.7,60.79,60.61,60.79,40503.0,58.8494,58.9366,58.7621,58.9366,40503.0
2023-02-15 14:00:00,60.8,60.89,60.73,60.84,35027.0,58.9463,59.0336,58.8784,58.9851,35027.0
2023-02-15 14:10:00,60.82,60.92,60.78,60.8,21707.0,58.9657,59.0627,58.9269,58.9463,21707.0
2023-02-15 14:20:00,60.79,60.86,60.66,60.8,24523.0,58.9366,59.0045,58.8106,58.9463,24523.0
2023-02-15 14:30:00,60.79,60.85,60.71,60.77,14128.0,58.9366,58.9948,58.8591,58.9172,14128.0
2023-02-15 14:40:00,60.75,60.84,60.66,60.67,18670.0,58.8978,58.9851,58.8106,58.8203,18670.0
2023-02-15 14:50:00,60.68,60.71,60.4,60.42,59294.0,58.83,58.8591,58.5585,58.5779,59294.0
2023-02-15 15:00:00,60.45,60.65,60.44,60.65,26604.0,58.607,58.8009,58.5973,58.8009,26604.0
2023-02-15 15:10:00,60.65,60.69,60.57,60.59,27453.0,58.8009,58.8397,58.7233,58.7427,27453.0
2023-02-15 15:20:00,60.6,60.7,60.54,60.68,35109.0,58.7524,58.8494,58.6942,58.83,35109.0
2023-02-15 15:30:00,60.7,60.83,60.67,60.82,30675.0,58.8494,58.9754,58.8203,58.9657,30675.0
2023-02-15 15:40:00,60.84,60.91,60.71,60.87,39249.0,58.9851,59.053,58.8591,59.0142,39249.0
2023-02-15 15:50:00,60.9,61.11,60.76,61.09,124760.0,59.0433,59.2469,58.9075,59.2275,124760.0
2023-02-16 09:30:00,59.35,59.61,59.19,59.5,165585.0,57.5405,57.7926,57.3854,57.6859,165585.0
2023-02-16 09:40:00,59.48,59.58,59.2,59.29,179110.0,57.6666,57.7635,57.3951,57.4824,179110.0
2023-02-16 09:50:00,59.27,59.37,58.95,59.01,86762.0,57.463,57.5599,57.1527,57.2109,86762.0
2023-02-16 10:00:00,58.96,59.16,58.87,59.06,120311.0,57.1624,57.3563,57.0752,57.2594,120311.0
2023-02-16 10:10:00,59.03,59.39,59.01,59.36,104586.0,57.2303,57.5793,57.2109,57.5502,104586.0
2023-02-16 10:20:00,59.39,59.5,59.19,59.43,82398.0,57.5793,57.6859,57.3854,57.6181,82398.0
2023-02-16 10:30:00,59.42,59.8,59.39,59.73,118109.0,57.6084,57.9768,57.5793,57.9089,118109.0
2023-02-16 10:40:00,59.71,59.81,59.59,59.79,62651.0,57.8895,57.9865,57.7732,57.9671,62651.0
2023-02-16 10:50:00,59.83,59.83,59.66,59.78,39850.0,58.0059,58.0059,57.8411,57.9574,39850.0
2023-02-16 11:00:00,59.79,59.95,59.59,59.75,85054.0,57.9671,58.1222,57.7732,57.9283,85054.0
2023-02-16 11:10:00,59.77,59.85,59.66,59.81,55736.0,57.9477,58.0253,57.8411,57.9865,55736.0
2023-02-16 11:20:00,59.81,59.97,59.66,59.89,72823.0,57.9865,58.1416,57.8411,58.0641,72823.0
2023-02-16 11:30:00,59.89,60.1,59.74,59.85,77446.0,58.0641,58.2677,57.9186,58.0253,77446.0
2023-02-16 11:40:00,59.85,60.16,59.82,60.06,52050.0,58.0253,58.3258,57.9962,58.2289,52050.0
2023-02-16 11:50:00,60.07,60.11,59.94,59.96,25536.0,58.2386,58.2774,58.1125,58.1319,25536.0
2023-02-16 12:00:00,59.98,60.04,59.89,59.99,35273.0,58.1513,58.2095,58.0641,58.161,35273.0
2023-02-16 12:10:00,59.99,60.15,59.84,59.84,37332.0,58.161,58.3161,58.0156,58.0156,37332.0
2023-02-16 12:20:00,59.83,60.32,59.83,60.18,47666.0,58.0059,58.4809,58.0059,58.3452,47666.0
2023-02-16 12:30:00,60.18,60.45,60.14,60.39,74166.0,58.3452,58.607,58.3064,58.5488,74166.0
2023-02-16 12:40:00,60.34,60.56,60.32,60.48,45162.0,58.5003,58.7136,58.4809,58.6361,45162.0
2023-02-16 12:50:00,60.47,60.5,60.28,60.33,58119.0,58.6264,58.6555,58.4422,58.4906,58119.0
2023-02-16 13:00:00,60.35,60.5,60.21,60.38,51302.0,58.51,58.6555,58.3743,58.5391,51302.0
2023-02-16 13:10:00,60.41,60.41,60.13,60.25,32101.0,58.5682,58.5682,58.2967,58.4131,32101.0
2023-02-16 13:20:00,60.26,60.29,60.06,60.11,29184.0,58.4228,58.4519,58.2289,58.2774,29184.0
2023-02-16 13:30:00,60.11,60.35,60.05,60.3,25796.0,58.2774,58.51,58.2192,58.4616,25796.0
2023-02-16 13:40:00,60.32,60.39,60.23,60.31,45995.0,58.4809,58.5488,58.3937,58.4713,45995.0
2023-02-16 13:50:00,60.31,60.33,60.17,60.26,11367.0,58.4713,58.4906,58.3355,58.4228,11367.0
2023-02-16 14:00:00,60.32,60.48,60.32,60.38,30665.0,58.4809,58.6361,58.4809,58.5391,30665.0
2023-02-16 14:10:00,60.37,60.51,60.34,60.44,18828.0,58.5294,58.6652,58.5003,58.5973,18828.0
2023-02-16 14:20:00,60.44,60.61,60.25,60.54,39934.0,58.5973,58.7621,58.4131,58.6942,39934.0
2023-02-16 14:30:00,60.52,60.63,60.51,60.52,30673.0,58.6749,58.7815,58.6652,58.6749,30673.0
2023-02-16 14:40:00,60.52,60.53,60.35,60.4,53608.0,58.6749,58.6845,58.51,58.5585,53608.0
2023-02-16 14:50:00,60.4,60.45,60.32,60.32,21754.0,58.5585,58.607,58.4809,58.4809,21754.0
2023-02-16 15:00:00,60.32,60.35,59.82,60.0,109740.0,58.4809,58.51,57.9962,58.1707,109740.0
2023-02-16 15:10:00,60.01,60.09,59.64,59.66,36591.0,58.1804,58.258,57.8217,57.8411,36591.0
2023-02-16 15:20:00,59.67,59.68,59.33,59.33,132582.0,57.8508,57.8605,57.5211,57.5211,132582.0
2023-02-16 15:30:00,59.35,59.4,59.1,59.15,130053.0,57.5405,57.589,57.2981,57.3466,130053.0
2023-02-16 15:40:00,59.12,59.21,58.88,59.11,113662.0,57.3175,57.4048,57.0849,57.3078,113662.0
2023-02-16 15:50:00,59.1,59.23,58.72,58.78,222876.0,57.2981,57.4242,56.9297,56.9879,222876.0
2023-02-17 09:30:00,58.18,58.45,57.83,58.26,154925.0,56.4062,56.668,56.0669,56.4838,154925.0
2023-02-17 09:40:00,58.27,58.33,57.93,58.09,138325.0,56.4935,56.5516,56.1638,56.3189,138325.0
2023-02-17 09:50:00,58.11,58.14,57.85,58.07,94882.0,56.3383,56.3674,56.0863,56.2995,94882.0
2023-02-17 10:00:00,58.06,58.51,58.04,58.4,120964.0,56.2899,56.7261,56.2705,56.6195,120964.0
2023-02-17 10:10:00,58.37,58.93,58.31,58.86,167807.0,56.5904,57.1333,56.5322,57.0655,167807.0
2023-02-17 10:20:00,58.84,59.07,58.74,58.76,180334.0,57.0461,57.2691,56.9491,56.9685,180334.0
2023-02-17 10:30:00,58.75,59.35,58.69,59.03,164552.0,56.9588,57.5405,56.9006,57.2303,164552.0
2023-02-17 10:40:00,59.03,59.05,58.49,58.57,101142.0,57.2303,57.2497,56.7067,56.7843,101142.0
2023-02-17 10:50:00,58.55,58.58,58.34,58.45,79425.0,56.7649,56.794,56.5613,56.668,79425.0
2023-02-17 11:00:00,58.41,58.49,58.26,58.37,51945.0,56.6292,56.7067,56.4838,56.5904,51945.0
2023-02-17 11:10:00,58.38,58.49,58.33,58.36,29854.0,56.6001,56.7067,56.5516,56.5807,29854.0
2023-02-17 11:20:00,58.31,58.34,58.13,58.3,46783.0,56.5322,56.5613,56.3577,56.5225,46783.0
2023-02-17 11:30:00,58.28,58.5,58.17,58.47,58167.0,56.5031,56.7164,56.3965,56.6874,58167.0
2023-02-17 11:40:00,58.48,58.69,58.47,58.58,47968.0,56.697,56.9006,56.6874,56.794,47968.0
2023-02-17 11:50:00,58.54,58.56,58.26,58.41,37801.0,56.7552,56.7746,56.4838,56.6292,37801.0
2023-02-17 12:00:00,58.43,58.74,58.43,58.71,37052.0,56.6486,56.9491,56.6486,56.92,37052.0
2023-02-17 12:10:00,58.7,58.96,58.69,58.79,98857.0,56.9103,57.1624,56.9006,56.9976,98857.0
2023-02-17 12:20:00,58.79,58.97,58.75,58.91,16044.0,56.9976,57.1721,56.9588,57.1139,16044.0
2023-02-17 12:30:00,58.88,58.88,58.69,58.7,23739.0,57.0849,57.0849,56.9006,56.9103,23739.0
2023-02-17 12:40:00,58.74,58.77,58.51,58.51,17230.0,56.9491,56.9782,56.7261,56.7261,17230.0
2023-02-17 12:50:00,58.5,58.5,58.22,58.4,61101.0,56.7164,56.7164,56.445,56.6195,61101.0
2023-02-17 13:00:00,58.41,58.57,58.33,58.57,31939.0,56.6292,56.7843,56.5516,56.7843,31939.0
2023-02-17 13:10:00,58.56,58.76,58.56,58.69,63208.0,56.7746,56.9685,56.7746,56.9006,63208.0
2023-02-17 13:20:00,58.67,58.68,58.42,58.49,28907.0,56.8813,56.891,56.6389,56.7067,28907.0
2023-02-17 13:30:00,58.49,58.65,58.43,58.59,20160.0,56.7067,56.8619,56.6486,56.8037,20160.0
2023-02-17 13:40:00,58.56,58.69,58.56,58.65,14448.0,56.7746,56.9006,56.7746,56.8619,14448.0
2023-02-17 13:50:00,58.64,58.69,58.5,58.63,45910.0,56.8522,56.9006,56.7164,56.8425,45910.0
2023-02-17 14:00:00,58.64,58.88,58.64,58.84,75410.0,56.8522,57.0849,56.8522,57.0461,75410.0
2023-02-17 14:10:00,58.85,58.89,58.64,58.72,49561.0,57.0558,57.0945,56.8522,56.9297,49561.0
2023-02-17 14:20:00,58.73,59.12,58.72,59.02,77447.0,56.9394,57.3175,56.9297,57.2206,77447.0
2023-02-17 14:30:00,59.02,59.24,59.02,59.22,76435.0,57.2206,57.4339,57.2206,57.4145,76435.0
2023-02-17 14:40:00,59.22,59.25,59.05,59.25,64232.0,57.4145,57.4436,57.2497,57.4436,64232.0
2023-02-17 14:50:00,59.25,59.42,59.24,59.37,95844.0,57.4436,57.6084,57.4339,57.5599,95844.0
2023-02-17 15:00:00,59.38,59.52,59.27,59.45,114217.0,57.5696,57.7053,57.463,57.6375,114217.0
2023-02-17 15:10:00,59.45,59.49,59.22,59.28,58036.0,57.6375,57.6763,57.4145,57.4727,58036.0
2023-02-17 15:20:00,59.26,59.36,59.15,59.22,56623.0,57.4533,57.5502,57.3466,57.4145,56623.0
2023-02-17 15:30:00,59.24,59.57,59.19,59.36,82211.0,57.4339,57.7538,57.3854,57.5502,82211.0
2023-02-17 15:40:00,59.36,59.41,59.2,59.22,49823.0,57.5502,57.5987,57.3951,57.4145,49823.0
2023-02-17 15:50:00,59.2,59.57,59.2,59.46,113941.0,57.3951,57.7538,57.3951,57.6472,113941.0
2023-02-21 09:30:00,57.59,58.23,57.56,57.91,210015.0,55.8342,56.4547,55.8051,56.1444,210015.0
2023-02-21 09:40:00,57.9,58.06,57.35,57.41,253387.0,56.1347,56.2899,55.6015,55.6597,253387.0
2023-02-21 09:50:00,57.42,57.53,57.15,57.22,144897.0,55.6694,55.776,55.4076,55.4755,144897.0
2023-02-21 10:00:00,57.21,57.35,57.02,57.06,114581.0,55.4658,55.6015,55.2816,55.3203,114581.0
2023-02-21 10:10:00,57.06,57.1,56.76,56.95,140566.0,55.3203,55.3591,55.0295,55.2137,140566.0
2023-02-21 10:20:00,56.92,57.06,56.83,56.96,55780.0,55.1846,55.3203,55.0974,55.2234,55780.0
2023-02-21 10:30:00,56.95,57.2,56.84,57.14,65962.0,55.2137,55.4561,55.107,55.3979,65962.0
2023-02-21 10:40:00,57.12,57.4,56.98,57.04,67981.0,55.3785,55.65,55.2428,55.301,67981.0
2023-02-21 10:50:00,57.05,57.07,56.89,56.92,37620.0,55.3106,55.33,55.1555,55.1846,37620.0
2023-02-21 11:00:00,56.93,57.03,56.78,56.78,74550.0,55.1943,55.2913,55.0489,55.0489,74550.0
2023-02-21 11:10:00,56.77,56.91,56.72,56.81,84181.0,55.0392,55.1749,54.9907,55.078,84181.0
2023-02-21 11:20:00,56.77,56.83,56.59,56.63,42557.0,55.0392,55.0974,54.8647,54.9035,42557.0
2023-02-21 11:30:00,56.58,56.7,56.46,56.58,50655.0,54.855,54.9713,54.7386,54.855,50655.0
2023-02-21 11:40:00,56.56,56.72,56.52,56.66,20756.0,54.8356,54.9907,54.7968,54.9325,20756.0
2023-02-21 11:50:00,56.66,56.67,56.46,56.54,37343.0,54.9325,54.9422,54.7386,54.8162,37343.0
2023-02-21 12:00:00,56.54,56.67,56.5,56.57,141998.0,54.8162,54.9422,54.7774,54.8453,141998.0
2023-02-21 12:10:00,56.6,56.6,56.36,56.51,123175.0,54.8744,54.8744,54.6417,54.7871,123175.0
2023-02-21 12:20:00,56.53,56.55,56.36,56.42,119842.0,54.8065,54.8259,54.6417,54.6999,119842.0
2023-02-21 12:30:00,56.42,56.59,56.38,56.57,33238.0,54.6999,54.8647,54.6611,54.8453,33238.0
2023-02-21 12:40:00,56.57,56.65,56.48,56.59,31147.0,54.8453,54.9228,54.758,54.8647,31147.0
2023-02-21 12:50:00,56.61,56.7,56.58,56.65,23947.0,54.8841,54.9713,54.855,54.9228,23947.0
2023-02-21 13:00:00,56.64,56.67,56.51,56.52,24757.0,54.9131,54.9422,54.7871,54.7968,24757.0
2023-02-21 13:10:00,56.52,56.57,56.42,56.5,33203.0,54.7968,54.8453,54.6999,54.7774,33203.0
2023-02-21 13:20:00,56.47,56.52,56.25,56.31,47030.0,54.7483,54.7968,54.535,54.5932,47030.0
2023-02-21 13:30:00,56.3,56.3,56.14,56.15,30415.0,54.5835,54.5835,54.4284,54.4381,30415.0
2023-02-21 13:40:00,56.12,56.31,56.1,56.16,47117.0,54.409,54.5932,54.3896,54.4478,47117.0
2023-02-21 13:50:00,56.16,56.16,56.04,56.1,36524.0,54.4478,54.4478,54.3314,54.3896,36524.0
2023-02-21 14:00:00,56.12,56.12,55.98,56.0,68802.0,54.409,54.409,54.2733,54.2927,68802.0
2023-02-21 14:10:00,55.98,55.99,55.82,55.82,55195.0,54.2733,54.283,54.1181,54.1181,55195.0
2023-02-21 14:20:00,55.81,55.94,55.68,55.91,74970.0,54.1085,54.2345,53.9824,54.2054,74970.0
2023-02-21 14:30:00,55.9,56.06,55.84,56.0,53799.0,54.1957,54.3508,54.1375,54.2927,53799.0
2023-02-21 14:40:00,56.0,56.15,55.89,56.09,52551.0,54.2927,54.4381,54.186,54.3799,52551.0
2023-02-21 14:50:00,56.07,56.1,55.97,56.1,13436.0,54.3605,54.3896,54.2636,54.3896,13436.0
2023-02-21 15:00:00,56.09,56.21,56.0,56.0,39638.0,54.3799,54.4963,54.2927,54.2927,39638.0
2023-02-21 15:10:00,56.01,56.02,55.9,55.99,23236.0,54.3024,54.312,54.1957,54.283,23236.0
2023-02-21 15:20:00,55.96,56.11,55.93,56.04,25946.0,54.2539,54.3993,54.2248,54.3314,25946.0
2023-02-21 15:30:00,56.06,56.24,56.01,56.06,55252.0,54.3508,54.5253,54.3024,54.3508,55252.0
2023-02-21 15:40:00,56.08,56.18,56.0,56.1,43147.0,54.3702,54.4672,54.2927,54.3896,43147.0
2023-02-21 15:50:00,56.11,56.18,55.7,55.8,213667.0,54.3993,54.4672,54.0018,54.0988,213667.0
2023-02-22 09:30:00,56.01,56.16,55.78,55.97,239392.0,54.3024,54.4478,54.0794,54.2636,239392.0
2023-02-22 09:40:00,55.99,56.14,55.86,56.05,164770.0,54.283,54.4284,54.1569,54.3411,164770.0
2023-02-22 09:50:00,56.07,56.08,55.92,55.97,58806.0,54.3605,54.3702,54.2151,54.2636,58806.0
2023-02-22 10:00:00,55.97,56.03,55.87,55.93,64681.0,54.2636,54.3217,54.1666,54.2248,64681.0
2023-02-22 10:10:00,55.91,55.91,55.47,55.64,126664.0,54.2054,54.2054,53.7788,53.9436,126664.0
2023-02-22 10:20:00,55.64,56.01,55.64,55.72,74362.0,53.9436,54.3024,53.9436,54.0212,74362.0
2023-02-22 10:30:00,55.7,55.72,55.41,55.45,91069.0,54.0018,54.0212,53.7206,53.7594,91069.0
2023-02-22 10:40:00,55.45,55.79,55.45,55.75,54724.0,53.7594,54.0891,53.7594,54.0503,54724.0
2023-02-22 10:50:00,55.76,55.99,55.76,55.86,69714.0,54.06,54.283,54.06,54.1569,69714.0
2023-02-22 11:00:00,55.87,55.97,55.81,55.91,67865.0,54.1666,54.2636,54.1085,54.2054,67865.0
2023-02-22 11:10:00,55.95,55.95,55.71,55.8,34275.0,54.2442,54.2442,54.0115,54.0988,34275.0
2023-02-22 11:20:00,55.8,55.98,55.8,55.92,24525.0,54.0988,54.2733,54.0988,54.2151,24525.0
2023-02-22 11:30:00,55.94,56.05,55.8,55.82,59784.0,54.2345,54.3411,54.0988,54.1181,59784.0
2023-02-22 11:40:00,55.82,56.0,55.82,55.87,38201.0,54.1181,54.2927,54.1181,54.1666,38201.0
2023-02-22 11:50:00,55.88,56.0,55.81,55.95,28708.0,54.1763,54.2927,54.1085,54.2442,28708.0
2023-02-22 12:00:00,55.93,56.07,55.83,55.99,42747.0,54.2248,54.3605,54.1278,54.283,42747.0
2023-02-22 12:10:00,55.98,56.21,55.86,56.17,64141.0,54.2733,54.4963,54.1569,54.4575,64141.0
2023-02-22 12:20:00,56.19,56.29,56.16,56.17,52247.0,54.4769,54.5738,54.4478,54.4575,52247.0
2023-02-22 12:30:00,56.22,56.32,56.16,56.25,43223.0,54.506,54.6029,54.4478,54.535,43223.0
2023-02-22 12:40:00,56.26,56.34,56.17,56.19,43166.0,54.5447,54.6223,54.4575,54.4769,43166.0
2023-02-22 12:50:00,56.19,56.24,56.13,56.13,20967.0,54.4769,54.5253,54.4187,54.4187,20967.0
2023-02-22 13:00:00,56.12,56.2,56.04,56.17,48030.0,54.409,54.4866,54.3314,54.4575,48030.0
2023-02-22 13:10:00,56.16,56.29,56.12,56.27,34908.0,54.4478,54.5738,54.409,54.5544,34908.0
2023-02-22 13:20:00,56.26,56.35,56.24,56.31,35076.0,54.5447,54.632,54.5253,54.5932,35076.0
2023-02-22 13:30:00,56.32,56.32,56.13,56.26,26080.0,54.6029,54.6029,54.4187,54.5447,26080.0
2023-02-22 13:40:00,56.27,56.29,56.14,56.18,17446.0,54.5544,54.5738,54.4284,54.4672,17446.0
2023-02-22 13:50:00,56.18,56.19,55.99,56.1,62334.0,54.4672,54.4769,54.283,54.3896,62334.0
2023-02-22 14:00:00,56.14,56.32,55.65,56.06,325075.0,54.4284,54.6029,53.9533,54.3508,325075.0
2023-02-22 14:10:00,56.07,56.17,55.43,55.87,212014.0,54.3605,54.4575,53.74,54.1666,212014.0
2023-02-22 14:20:00,55.88,56.05,55.64,55.69,82766.0,54.1763,54.3411,53.9436,53.9921,82766.0
2023-02-22 14:30:00,55.65,55.7,55.32,55.39,213849.0,53.9533,54.0018,53.6334,53.7013,213849.0
2023-02-22 14:40:00,55.39,55.51,55.14,55.48,205190.0,53.7013,53.8176,53.4589,53.7885,205190.0
2023-02-22 14:50:00,55.49,55.53,55.0,55.02,145312.0,53.7982,53.837,53.3231,53.3425,145312.0
2023-02-22 15:00:00,55.01,55.14,54.91,55.01,70212.0,53.3328,53.4589,53.2359,53.3328,70212.0
2023-02-22 15:10:00,55.0,55.13,54.88,55.04,112396.0,53.3231,53.4492,53.2068,53.3619,112396.0
2023-02-22 15:20:00,55.03,55.25,54.93,54.99,108681.0,53.3522,53.5655,53.2553,53.3135,108681.0
2023-02-22 15:30:00,54.99,55.13,54.85,54.89,98192.0,53.3135,53.4492,53.1777,53.2165,98192.0
2023-02-22 15:40:00,54.9,55.1,54.87,54.99,98905.0,53.2262,53.4201,53.1971,53.3135,98905.0
2023-02-22 15:50:00,55.0,55.39,54.83,55.38,274888.0,53.3231,53.7013,53.1583,53.6916,274888.0
2023-02-23 09:30:00,56.01,56.14,55.8,55.82,176354.0,54.3024,54.4284,54.0988,54.1181,176354.0
2023-02-23 09:40:00,55.83,56.3,55.74,56.22,204459.0,54.1278,54.5835,54.0406,54.506,204459.0
2023-02-23 09:50:00,56.22,56.43,56.2,56.32,112558.0,54.506,54.7095,54.4866,54.6029,112558.0
2023-02-23 10:00:00,56.35,56.43,55.86,56.05,139376.0,54.632,54.7095,54.1569,54.3411,139376.0
2023-02-23 10:10:00,56.08,56.15,55.93,56.05,68083.0,54.3702,54.4381,54.2248,54.3411,68083.0
2023-02-23 10:20:00,56.05,56.11,55.96,56.01,60043.0,54.3411,54.3993,54.2539,54.3024,60043.0
2023-02-23 10:30:00,56.01,56.09,55.74,55.94,78247.0,54.3024,54.3799,54.0406,54.2345,78247.0
2023-02-23 10:40:00,55.92,55.93,55.28,55.33,166368.0,54.2151,54.2248,53.5946,53.6431,166368.0
2023-02-23 10:50:00,55.33,55.35,55.21,55.35,126982.0,53.6431,53.6625,53.5267,53.6625,126982.0
2023-02-23 11:00:00,55.34,55.49,55.05,55.12,133846.0,53.6528,53.7982,53.3716,53.4395,133846.0
2023-02-23 11:10:00,55.14,55.25,54.99,55.01,89274.0,53.4589,53.5655,53.3135,53.3328,89274.0
2023-02-23 11:20:00,54.99,55.0,54.79,54.85,116091.0,53.3135,53.3231,53.1195,53.1777,116091.0
2023-02-23 11:30:00,54.85,54.91,54.63,54.67,116503.0,53.1777,53.2359,52.9644,53.0032,116503.0
2023-02-23 11:40:00,54.67,54.68,54.39,54.42,139014.0,53.0032,53.0129,52.7317,52.7608,139014.0
2023-02-23 11:50:00,54.41,54.43,54.2,54.22,102622.0,52.7511,52.7705,52.5475,52.5669,102622.0
2023-02-23 12:00:00,54.24,54.28,54.13,54.15,62391.0,52.5863,52.6251,52.4797,52.4991,62391.0
2023-02-23 12:10:00,54.13,54.38,54.06,54.24,74342.0,52.4797,52.722,52.4118,52.5863,74342.0
2023-02-23 12:20:00,54.22,54.31,54.07,54.21,56546.0,52.5669,52.6542,52.4215,52.5572,56546.0
2023-02-23 12:30:00,54.21,54.44,54.11,54.35,85266.0,52.5572,52.7802,52.4603,52.693,85266.0
2023-02-23 12:40:00,54.33,54.43,54.26,54.35,59353.0,52.6736,52.7705,52.6057,52.693,59353.0
2023-02-23 12:50:00,54.36,54.51,54.35,54.5,42193.0,52.7027,52.8481,52.693,52.8384,42193.0
2023-02-23 13:00:00,54.51,54.65,54.38,54.41,113973.0,52.8481,52.9838,52.722,52.7511,113973.0
2023-02-23 13:10:00,54.42,54.51,54.34,54.51,46570.0,52.7608,52.8481,52.6833,52.8481,46570.0
2023-02-23 13:20:00,54.51,54.58,54.43,54.55,51769.0,52.8481,52.916,52.7705,52.8869,51769.0
2023-02-23 13:30:00,54.56,54.62,54.43,54.59,55440.0,52.8966,52.9547,52.7705,52.9256,55440.0
2023-02-23 13:40:00,54.61,54.81,54.52,54.79,102003.0,52.945,53.1389,52.8578,53.1195,102003.0
2023-02-23 13:50:00,54.8,54.85,54.69,54.77,50844.0,53.1292,53.1777,53.0226,53.1002,50844.0
2023-02-23 14:00:00,54.76,54.9,54.66,54.85,45845.0,53.0905,53.2262,52.9935,53.1777,45845.0
2023-02-23 14:10:00,54.86,55.37,54.8,55.3,184579.0,53.1874,53.6819,53.1292,53.614,184579.0
2023-02-23 14:20:00,55.3,55.46,55.28,55.42,136825.0,53.614,53.7691,53.5946,53.7303,136825.0
2023-02-23 14:30:00,55.42,55.68,55.41,55.61,107607.0,53.7303,53.9824,53.7206,53.9145,107607.0
2023-02-23 14:40:00,55.63,55.69,55.55,55.66,69361.0,53.9339,53.9921,53.8564,53.963,69361.0
2023-02-23 14:50:00,55.66,55.68,55.51,55.58,84020.0,53.963,53.9824,53.8176,53.8855,84020.0
2023-02-23 15:00:00,55.59,55.89,55.59,55.81,111686.0,53.8952,54.186,53.8952,54.1085,111686.0
2023-02-23 15:10:00,55.81,55.98,55.78,55.84,96346.0,54.1085,54.2733,54.0794,54.1375,96346.0
2023-02-23 15:20:00,55.83,56.04,55.75,56.02,89298.0,54.1278,54.3314,54.0503,54.312,89298.0
2023-02-23 15:30:00,56.04,56.1,55.93,55.99,70120.0,54.3314,54.3896,54.2248,54.283,70120.0
2023-02-23 15:40:00,56.0,56.05,55.83,55.92,75233.0,54.2927,54.3411,54.1278,54.2151,75233.0
2023-02-23 15:50:00,55.93,56.01,55.77,55.89,207570.0,54.2248,54.3024,54.0697,54.186,207570.0
2023-02-24 09:30:00,53.95,54.27,53.79,54.2,270439.0,52.3052,52.6154,52.15,52.5475,270439.0
2023-02-24 09:40:00,54.22,54.26,53.46,53.54,197288.0,52.5669,52.6057,51.8301,51.9077,197288.0
2023-02-24 09:50:00,53.53,53.69,53.45,53.58,103688.0,51.898,52.0531,51.8204,51.9464,103688.0
2023-02-24 10:00:00,53.52,53.97,53.47,53.68,234569.0,51.8883,52.3245,51.8398,52.0434,234569.0
2023-02-24 10:10:00,53.68,53.74,53.34,53.45,152188.0,52.0434,52.1016,51.7138,51.8204,152188.0
2023-02-24 10:20:00,53.44,53.48,53.23,53.4,113744.0,51.8107,51.8495,51.6071,51.7719,113744.0
2023-02-24 10:30:00,53.39,53.56,53.24,53.41,141000.0,51.7622,51.927,51.6168,51.7816,141000.0
2023-02-24 10:40:00,53.41,53.67,53.3,53.44,134104.0,51.7816,52.0337,51.675,51.8107,134104.0
2023-02-24 10:50:00,53.43,53.5,53.29,53.49,99978.0,51.801,51.8689,51.6653,51.8592,99978.0
2023-02-24 11:00:00,53.49,53.77,53.45,53.71,132155.0,51.8592,52.1306,51.8204,52.0725,132155.0
2023-02-24 11:10:00,53.72,53.86,53.66,53.75,114696.0,52.0822,52.2179,52.024,52.1113,114696.0
2023-02-24 11:20:00,53.75,54.05,53.67,53.96,90254.0,52.1113,52.4021,52.0337,52.3149,90254.0
2023-02-24 11:30:00,53.97,54.14,53.84,53.84,105438.0,52.3245,52.4894,52.1985,52.1985,105438.0
2023-02-24 11:40:00,53.84,54.24,53.84,54.17,111106.0,52.1985,52.5863,52.1985,52.5185,111106.0
2023-02-24 11:50:00,54.19,54.4,54.01,54.07,127222.0,52.5378,52.7414,52.3633,52.4215,127222.0
2023-02-24 12:00:00,54.08,54.14,53.88,53.97,79667.0,52.4312,52.4894,52.2373,52.3245,79667.0
2023-02-24 12:10:00,53.97,54.09,53.88,53.95,55833.0,52.3245,52.4409,52.2373,52.3052,55833.0
2023-02-24 12:20:00,53.96,54.05,53.84,53.96,47534.0,52.3149,52.4021,52.1985,52.3149,47534.0
2023-02-24 12:30:00,53.98,54.12,53.87,53.88,78172.0,52.3342,52.47,52.2276,52.2373,78172.0
2023-02-24 12:40:00,53.88,53.9,53.68,53.72,51877.0,52.2373,52.2567,52.0434,52.0822,51877.0
2023-02-24 12:50:00,53.7,53.73,53.58,53.61,44621.0,52.0628,52.0919,51.9464,51.9755,44621.0
2023-02-24 13:00:00,53.59,53.68,53.46,53.49,46658.0,51.9561,52.0434,51.8301,51.8592,46658.0
2023-02-24 13:10:00,53.49,53.58,53.45,53.58,57839.0,51.8592,51.9464,51.8204,51.9464,57839.0
2023-02-24 13:20:00,53.59,53.85,53.57,53.77,84721.0,51.9561,52.2082,51.9367,52.1306,84721.0
2023-02-24 13:30:00,53.77,53.77,53.55,53.75,43688.0,52.1306,52.1306,51.9174,52.1113,43688.0
2023-02-24 13:40:00,53.76,54.01,53.75,53.93,62848.0,52.121,52.3633,52.1113,52.2858,62848.0
2023-02-24 13:50:00,53.92,54.1,53.92,53.98,29467.0,52.2761,52.4506,52.2761,52.3342,29467.0
2023-02-24 14:00:00,53.98,54.14,53.94,54.12,31430.0,52.3342,52.4894,52.2955,52.47,31430.0
2023-02-24 14:10:00,54.12,54.19,53.94,54.18,60879.0,52.47,52.5378,52.2955,52.5281,60879.0
2023-02-24 14:20:00,54.16,54.24,54.04,54.09,88535.0,52.5088,52.5863,52.3924,52.4409,88535.0
2023-02-24 14:30:00,54.09,54.1,53.92,54.0,51489.0,52.4409,52.4506,52.2761,52.3536,51489.0
2023-02-24 14:40:00,53.98,54.22,53.81,54.19,76311.0,52.3342,52.5669,52.1694,52.5378,76311.0
2023-02-24 14:50:00,54.2,54.54,54.19,54.43,96254.0,52.5475,52.8772,52.5378,52.7705,96254.0
2023-02-24 15:00:00,54.43,54.6,54.33,54.5,83651.0,52.7705,52.9353,52.6736,52.8384,83651.0
2023-02-24 15:10:00,54.51,54.55,54.26,54.43,59017.0,52.8481,52.8869,52.6057,52.7705,59017.0
2023-02-24 15:20:00,54.44,54.58,54.33,54.35,73252.0,52.7802,52.916,52.6736,52.693,73252.0
2023-02-24 15:30:00,54.34,54.38,53.9,53.93,126310.0,52.6833,52.722,52.2567,52.2858,126310.0
2023-02-24 15:40:00,53.91,54.02,53.82,53.86,96409.0,52.2664,52.373,52.1791,52.2179,96409.0
2023-02-24 15:50:00,53.87,54.17,53.68,54.13,252076.0,52.2276,52.5185,52.0434,52.4797,252076.0
2023-02-27 09:30:00,55.35,55.42,55.07,55.15,172751.0,53.6625,53.7303,53.391,53.4686,172751.0
2023-02-27 09:40:00,55.15,55.36,55.06,55.22,186654.0,53.4686,53.6722,53.3813,53.5364,186654.0
2023-02-27 09:50:00,55.21,55.56,55.2,55.55,139146.0,53.5267,53.8661,53.517,53.8564,139146.0
2023-02-27 10:00:00,55.55,55.98,55.47,55.92,142538.0,53.8564,54.2733,53.7788,54.2151,142538.0
2023-02-27 10:10:00,55.93,55.93,55.74,55.85,100091.0,54.2248,54.2248,54.0406,54.1472,100091.0
2023-02-27 10:20:00,55.86,55.88,55.74,55.74,80505.0,54.1569,54.1763,54.0406,54.0406,80505.0
2023-02-27 10:30:00,55.75,55.81,55.18,55.23,146129.0,54.0503,54.1085,53.4977,53.5461,146129.0
2023-02-27 10:40:00,55.21,55.22,54.95,55.03,122296.0,53.5267,53.5364,53.2747,53.3522,122296.0
2023-02-27 10:50:00,55.04,55.12,54.81,54.98,69325.0,53.3619,53.4395,53.1389,53.3038,69325.0
2023-02-27 11:00:00,55.02,55.11,55.0,55.03,38434.0,53.3425,53.4298,53.3231,53.3522,38434.0
2023-02-27 11:10:00,55.05,55.08,54.59,54.63,113786.0,53.3716,53.4007,52.9256,52.9644,113786.0
2023-02-27 11:20:00,54.64,54.69,54.51,54.57,114913.0,52.9741,53.0226,52.8481,52.9063,114913.0
2023-02-27 11:30:00,54.56,54.65,54.33,54.46,98745.0,52.8966,52.9838,52.6736,52.7996,98745.0
2023-02-27 11:40:00,54.46,54.53,54.44,54.5,29224.0,52.7996,52.8675,52.7802,52.8384,29224.0
2023-02-27 11:50:00,54.5,54.58,54.4,54.51,39213.0,52.8384,52.916,52.7414,52.8481,39213.0
2023-02-27 12:00:00,54.51,54.53,54.33,54.35,39222.0,52.8481,52.8675,52.6736,52.693,39222.0
2023-02-27 12:10:00,54.36,54.53,54.3,54.49,35152.0,52.7027,52.8675,52.6445,52.8287,35152.0
2023-02-27 12:20:00,54.49,54.53,54.3,54.51,45766.0,52.8287,52.8675,52.6445,52.8481,45766.0
2023-02-27 12:30:00,54.54,54.72,54.53,54.67,50492.0,52.8772,53.0517,52.8675,53.0032,50492.0
2023-02-27 12:40:00,54.68,54.74,54.58,54.72,35481.0,53.0129,53.0711,52.916,53.0517,35481.0
2023-02-27 12:50:00,54.72,54.78,54.62,54.75,28674.0,53.0517,53.1099,52.9547,53.0808,28674.0
2023-02-27 13:00:00,54.75,54.82,54.74,54.81,21901.0,53.0808,53.1486,53.0711,53.1389,21901.0
2023-02-27 13:10:00,54.81,54.98,54.79,54.9,34826.0,53.1389,53.3038,53.1195,53.2262,34826.0
2023-02-27 13:20:00,54.9,54.94,54.75,54.81,23595.0,53.2262,53.265,53.0808,53.1389,23595.0
2023-02-27 13:30:00,54.83,54.87,54.71,54.81,27982.0,53.1583,53.1971,53.042,53.1389,27982.0
2023-02-27 13:40:00,54.82,54.85,54.6,54.6,37505.0,53.1486,53.1777,52.9353,52.9353,37505.0
2023-02-27 13:50:00,54.6,54.93,54.6,54.89,23002.0,52.9353,53.2553,52.9353,53.2165,23002.0
2023-02-27 14:00:00,54.94,55.08,54.91,55.02,42018.0,53.265,53.4007,53.2359,53.3425,42018.0
2023-02-27 14:10:00,55.05,55.13,54.8,54.81,59200.0,53.3716,53.4492,53.1292,53.1389,59200.0
2023-02-27 14:20:00,54.83,54.84,54.73,54.77,25811.0,53.1583,53.168,53.0614,53.1002,25811.0
2023-02-27 14:30:00,54.76,54.86,54.76,54.79,13349.0,53.0905,53.1874,53.0905,53.1195,13349.0
2023-02-27 14:40:00,54.8,54.83,54.51,54.63,52995.0,53.1292,53.1583,52.8481,52.9644,52995.0
2023-02-27 14:50:00,54.63,54.68,54.55,54.57,49667.0,52.9644,53.0129,52.8869,52.9063,49667.0
2023-02-27 15:00:00,54.55,54.65,54.39,54.42,43653.0,52.8869,52.9838,52.7317,52.7608,43653.0
2023-02-27 15:10:00,54.39,54.51,54.33,54.38,65274.0,52.7317,52.8481,52.6736,52.722,65274.0
2023-02-27 15:20:00,54.37,54.42,54.28,54.41,43446.0,52.7124,52.7608,52.6251,52.7511,43446.0
2023-02-27 15:30:00,54.42,54.43,54.1,54.19,90666.0,52.7608,52.7705,52.4506,52.5378,90666.0
2023-02-27 15:40:00,54.19,54.5,54.13,54.33,81924.0,52.5378,52.8384,52.4797,52.6736,81924.0
2023-02-27 15:50:00,54.3,54.52,54.29,54.52,116617.0,52.6445,52.8578,52.6348,52.8578,116617.0
2023-02-28 09:30:00,54.43,54.43,53.83,53.89,142353.0,52.7705,52.7705,52.1888,52.247,142353.0
2023-02-28 09:40:00,53.89,54.16,53.86,53.87,123381.0,52.247,52.5088,52.2179,52.2276,123381.0
2023-02-28 09:50:00,53.89,54.02,53.74,53.79,105018.0,52.247,52.373,52.1016,52.15,105018.0
2023-02-28 10:00:00,53.81,54.07,53.81,53.86,127228.0,52.1694,52.4215,52.1694,52.2179,127228.0
2023-02-28 10:10:00,53.88,53.88,53.51,53.69,125989.0,52.2373,52.2373,51.8786,52.0531,125989.0
2023-02-28 10:20:00,53.7,53.93,53.63,53.72,78426.0,52.0628,52.2858,51.9949,52.0822,78426.0
2023-02-28 10:30:00,53.72,53.82,53.61,53.73,60505.0,52.0822,52.1791,51.9755,52.0919,60505.0
2023-02-28 10:40:00,53.71,53.83,53.53,53.63,81170.0,52.0725,52.1888,51.898,51.9949,81170.0
2023-02-28 10:50:00,53.62,53.76,53.45,53.76,85768.0,51.9852,52.121,51.8204,52.121,85768.0
2023-02-28 11:00:00,53.77,54.07,53.74,54.05,94798.0,52.1306,52.4215,52.1016,52.4021,94798.0
2023-02-28 11:10:00,54.04,54.12,53.97,54.05,63091.0,52.3924,52.47,52.3245,52.4021,63091.0
2023-02-28 11:20:00,54.05,54.17,53.96,53.96,37885.0,52.4021,52.5185,52.3149,52.3149,37885.0
2023-02-28 11:30:00,53.95,54.04,53.8,53.83,36324.0,52.3052,52.3924,52.1597,52.1888,36324.0
2023-02-28 11:40:00,53.82,53.84,53.71,53.73,48122.0,52.1791,52.1985,52.0725,52.0919,48122.0
2023-02-28 11:50:00,53.74,53.77,53.6,53.65,43658.0,52.1016,52.1306,51.9658,52.0143,43658.0
2023-02-28 12:00:00,53.66,53.72,53.6,53.66,34976.0,52.024,52.0822,51.9658,52.024,34976.0
2023-02-28 12:10:00,53.66,53.88,53.65,53.88,56033.0,52.024,52.2373,52.0143,52.2373,56033.0
2023-02-28 12:20:00,53.88,54.04,53.86,53.92,85592.0,52.2373,52.3924,52.2179,52.2761,85592.0
2023-02-28 12:30:00,53.93,53.97,53.82,53.86,27337.0,52.2858,52.3245,52.1791,52.2179,27337.0
2023-02-28 12:40:00,53.84,53.95,53.78,53.95,24551.0,52.1985,52.3052,52.1403,52.3052,24551.0
2023-02-28 12:50:00,53.94,54.17,53.92,54.06,56721.0,52.2955,52.5185,52.2761,52.4118,56721.0
2023-02-28 13:00:00,54.05,54.1,54.01,54.04,20445.0,52.4021,52.4506,52.3633,52.3924,20445.0
2023-02-28 13:10:00,54.03,54.08,53.94,53.94,32551.0,52.3827,52.4312,52.2955,52.2955,32551.0
2023-02-28 13:20:00,53.93,54.07,53.92,54.07,25263.0,52.2858,52.4215,52.2761,52.4215,25263.0
2023-02-28 13:30:00,54.05,54.16,53.93,54.02,57653.0,52.4021,52.5088,52.2858,52.373,57653.0
2023-02-28 13:40:00,54.04,54.08,53.98,53.99,15661.0,52.3924,52.4312,52.3342,52.3439,15661.0
2023-02-28 13:50:00,53.97,54.04,53.92,54.03,14814.0,52.3245,52.3924,52.2761,52.3827,14814.0
2023-02-28 14:00:00,54.01,54.13,53.8,53.88,69572.0,52.3633,52.4797,52.1597,52.2373,69572.0
2023-02-28 14:10:00,53.9,53.92,53.79,53.83,26264.0,52.2567,52.2761,52.15,52.1888,26264.0
2023-02-28 14:20:00,53.82,53.9,53.82,53.85,15858.0,52.1791,52.2567,52.1791,52.2082,15858.0
2023-02-28 14:30:00,53.84,53.88,53.7,53.86,35901.0,52.1985,52.2373,52.0628,52.2179,35901.0
2023-02-28 14:40:00,53.85,53.96,53.72,53.93,37457.0,52.2082,52.3149,52.0822,52.2858,37457.0
2023-02-28 14:50:00,53.9,53.94,53.65,53.68,47873.0,52.2567,52.2955,52.0143,52.0434,47873.0
2023-02-28 15:00:00,53.69,53.69,53.56,53.64,58898.0,52.0531,52.0531,51.927,52.0046,58898.0
2023-02-28 15:10:00,53.64,53.72,53.58,53.6,47417.0,52.0046,52.0822,51.9464,51.9658,47417.0
2023-02-28 15:20:00,53.6,53.62,53.45,53.47,70855.0,51.9658,51.9852,51.8204,51.8398,70855.0
2023-02-28 15:30:00,53.46,53.5,53.27,53.34,104408.0,51.8301,51.8689,51.6459,51.7138,104408.0
2023-02-28 15:40:00,53.35,53.49,53.26,53.35,112017.0,51.7235,51.8592,51.6362,51.7235,112017.0
2023-02-28 15:50:00,53.37,53.72,53.27,53.27,323696.0,51.7428,52.0822,51.6459,51.6459,323696.0
2023-03-01 09:30:00,53.02,53.61,52.93,53.59,185548.0,51.4035,51.9755,51.3163,51.9561,185548.0
2023-03-01 09:40:00,53.59,53.69,53.29,53.68,89553.0,51.9561,52.0531,51.6653,52.0434,89553.0
2023-03-01 09:50:00,53.69,53.78,53.47,53.55,142804.0,52.0531,52.1403,51.8398,51.9174,142804.0
2023-03-01 10:00:00,53.57,53.68,53.15,53.18,206727.0,51.9367,52.0434,51.5296,51.5586,206727.0
2023-03-01 10:10:00,53.14,53.16,52.95,53.12,136809.0,51.5199,51.5392,51.3356,51.5005,136809.0
2023-03-01 10:20:00,53.15,53.3,53.05,53.2,78569.0,51.5296,51.675,51.4326,51.578,78569.0
2023-03-01 10:30:00,53.18,53.69,53.05,53.52,144585.0,51.5586,52.0531,51.4326,51.8883,144585.0
2023-03-01 10:40:00,53.52,53.77,53.49,53.69,83379.0,51.8883,52.1306,51.8592,52.0531,83379.0
2023-03-01 10:50:00,53.68,53.71,53.48,53.61,80641.0,52.0434,52.0725,51.8495,51.9755,80641.0
2023-03-01 11:00:00,53.6,53.62,52.92,52.99,116112.0,51.9658,51.9852,51.3066,51.3744,116112.0
2023-03-01 11:10:00,52.98,52.99,52.67,52.7,96827.0,51.3647,51.3744,51.0642,51.0933,96827.0
2023-03-01 11:20:00,52.71,53.21,52.65,53.14,108829.0,51.103,51.5877,51.0448,51.5199,108829.0
2023-03-01 11:30:00,53.14,53.37,53.1,53.28,61161.0,51.5199,51.7428,51.4811,51.6556,61161.0
2023-03-01 11:40:00,53.28,53.82,53.28,53.72,99137.0,51.6556,52.1791,51.6556,52.0822,99137.0
2023-03-01 11:50:00,53.72,53.89,53.7,53.74,56169.0,52.0822,52.247,52.0628,52.1016,56169.0
2023-03-01 12:00:00,53.76,53.81,53.62,53.73,72299.0,52.121,52.1694,51.9852,52.0919,72299.0
2023-03-01 12:10:00,53.73,53.88,53.53,53.62,73114.0,52.0919,52.2373,51.898,51.9852,73114.0
2023-03-01 12:20:00,53.62,53.77,53.58,53.64,79642.0,51.9852,52.1306,51.9464,52.0046,79642.0
2023-03-01 12:30:00,53.68,53.76,53.58,53.71,36875.0,52.0434,52.121,51.9464,52.0725,36875.0
2023-03-01 12:40:00,53.72,53.84,53.7,53.75,41612.0,52.0822,52.1985,52.0628,52.1113,41612.0
2023-03-01 12:50:00,53.73,53.78,53.58,53.61,24426.0,52.0919,52.1403,51.9464,51.9755,24426.0
2023-03-01 13:00:00,53.61,53.61,53.43,53.47,66238.0,51.9755,51.9755,51.801,51.8398,66238.0
2023-03-01 13:10:00,53.48,53.58,53.45,53.5,17473.0,51.8495,51.9464,51.8204,51.8689,17473.0
2023-03-01 13:20:00,53.48,53.5,53.34,53.37,27411.0,51.8495,51.8689,51.7138,51.7428,27411.0
2023-03-01 13:30:00,53.38,53.38,53.19,53.33,41166.0,51.7525,51.7525,51.5683,51.7041,41166.0
2023-03-01 13:40:00,53.31,53.34,53.09,53.24,30383.0,51.6847,51.7138,51.4714,51.6168,30383.0
2023-03-01 13:50:00,53.25,53.3,53.18,53.3,20606.0,51.6265,51.675,51.5586,51.675,20606.0
2023-03-01 14:00:00,53.27,53.27,53.06,53.15,28399.0,51.6459,51.6459,51.4423,51.5296,28399.0
2023-03-01 14:10:00,53.15,53.3,53.08,53.1,35832.0,51.5296,51.675,51.4617,51.4811,35832.0
2023-03-01 14:20:00,53.12,53.18,53.0,53.02,38010.0,51.5005,51.5586,51.3841,51.4035,38010.0
2023-03-01 14:30:00,53.0,53.13,52.95,53.13,38640.0,51.3841,51.5102,51.3356,51.5102,38640.0
2023-03-01 14:40:00,53.1,53.11,52.99,52.99,23277.0,51.4811,51.4908,51.3744,51.3744,23277.0
2023-03-01 14:50:00,52.99,53.11,52.91,53.04,51719.0,51.3744,51.4908,51.2969,51.4229,51719.0
2023-03-01 15:00:00,53.04,53.22,53.02,53.2,83727.0,51.4229,51.5974,51.4035,51.578,83727.0
2023-03-01 15:10:00,53.23,53.28,53.12,53.23,65221.0,51.6071,51.6556,51.5005,51.6071,65221.0
2023-03-01 15:20:00,53.24,53.27,53.12,53.15,48408.0,51.6168,51.6459,51.5005,51.5296,48408.0
2023-03-01 15:30:00,53.13,53.37,53.13,53.32,88956.0,51.5102,51.7428,51.5102,51.6944,88956.0
2023-03-01 15:40:00,53.32,53.62,53.32,53.58,138102.0,51.6944,51.9852,51.6944,51.9464,138102.0
2023-03-01 15:50:00,53.57,53.57,53.41,53.48,159111.0,51.9367,51.9367,51.7816,51.8495,159111.0
2023-03-02 09:30:00,53.69,53.84,53.39,53.55,176443.0,52.0531,52.1985,51.7622,51.9174,176443.0
2023-03-02 09:40:00,53.55,53.71,53.48,53.66,107338.0,51.9174,52.0725,51.8495,52.024,107338.0
2023-03-02 09:50:00,53.64,53.81,53.51,53.71,78346.0,52.0046,52.1694,51.8786,52.0725,78346.0
2023-03-02 10:00:00,53.69,53.95,53.69,53.9,107125.0,52.0531,52.3052,52.0531,52.2567,107125.0
2023-03-02 10:10:00,53.88,54.05,53.82,53.9,75219.0,52.2373,52.4021,52.1791,52.2567,75219.0
2023-03-02 10:20:00,53.93,54.15,53.64,54.08,85939.0,52.2858,52.4991,52.0046,52.4312,85939.0
2023-03-02 10:30:00,54.09,54.15,53.92,53.93,83318.0,52.4409,52.4991,52.2761,52.2858,83318.0
2023-03-02 10:40:00,53.92,53.96,53.82,53.89,41380.0,52.2761,52.3149,52.1791,52.247,41380.0
2023-03-02 10:50:00,53.92,54.17,53.92,54.12,80878.0,52.2761,52.5185,52.2761,52.47,80878.0
2023-03-02 11:00:00,54.13,54.28,54.13,54.18,73778.0,52.4797,52.6251,52.4797,52.5281,73778.0
2023-03-02 11:10:00,54.19,54.23,54.05,54.09,57321.0,52.5378,52.5766,52.4021,52.4409,57321.0
2023-03-02 11:20:00,54.08,54.1,53.83,53.87,65599.0,52.4312,52.4506,52.1888,52.2276,65599.0
2023-03-02 11:30:00,53.88,54.0,53.8,53.83,45763.0,52.2373,52.3536,52.1597,52.1888,45763.0
2023-03-02 11:40:00,53.84,53.91,53.77,53.89,33118.0,52.1985,52.2664,52.1306,52.247,33118.0
2023-03-02 11:50:00,53.9,53.99,53.77,53.9,48160.0,52.2567,52.3439,52.1306,52.2567,48160.0
2023-03-02 12:00:00,53.89,53.96,53.84,53.86,31168.0,52.247,52.3149,52.1985,52.2179,31168.0
2023-03-02 12:10:00,53.86,53.87,53.62,53.63,65356.0,52.2179,52.2276,51.9852,51.9949,65356.0
2023-03-02 12:20:00,53.62,53.89,53.62,53.86,37843.0,51.9852,52.247,51.9852,52.2179,37843.0
2023-03-02 12:30:00,53.88,54.12,53.88,53.92,85743.0,52.2373,52.47,52.2373,52.2761,85743.0
2023-03-02 12:40:00,53.92,53.93,53.85,53.86,34378.0,52.2761,52.2858,52.2082,52.2179,34378.0
2023-03-02 12:50:00,53.86,54.06,53.86,54.05,41250.0,52.2179,52.4118,52.2179,52.4021,41250.0
2023-03-02 13:00:00,54.07,54.09,53.9,53.92,25926.0,52.4215,52.4409,52.2567,52.2761,25926.0
2023-03-02 13:10:00,53.95,54.02,53.91,53.97,23605.0,52.3052,52.373,52.2664,52.3245,23605.0
2023-03-02 13:20:00,53.98,53.99,53.84,53.85,23095.0,52.3342,52.3439,52.1985,52.2082,23095.0
2023-03-02 13:30:00,53.85,54.6,53.84,54.28,155207.0,52.2082,52.9353,52.1985,52.6251,155207.0
2023-03-02 13:40:00,54.29,54.39,54.18,54.3,110048.0,52.6348,52.7317,52.5281,52.6445,110048.0
2023-03-02 13:50:00,54.3,54.66,54.29,54.61,173028.0,52.6445,52.9935,52.6348,52.945,173028.0
2023-03-02 14:00:00,54.61,54.94,54.61,54.78,156816.0,52.945,53.265,52.945,53.1099,156816.0
2023-03-02 14:10:00,54.78,54.84,54.57,54.71,92397.0,53.1099,53.168,52.9063,53.042,92397.0
2023-03-02 14:20:00,54.73,54.95,54.68,54.9,64776.0,53.0614,53.2747,53.0129,53.2262,64776.0
2023-03-02 14:30:00,54.91,54.97,54.66,54.75,100754.0,53.2359,53.2941,52.9935,53.0808,100754.0
2023-03-02 14:40:00,54.76,54.82,54.72,54.79,45646.0,53.0905,53.1486,53.0517,53.1195,45646.0
2023-03-02 14:50:00,54.79,54.88,54.69,54.83,36757.0,53.1195,53.2068,53.0226,53.1583,36757.0
2023-03-02 15:00:00,54.82,54.98,54.67,54.77,98912.0,53.1486,53.3038,53.0032,53.1002,98912.0
2023-03-02 15:10:00,54.77,55.09,54.77,54.85,136758.0,53.1002,53.4104,53.1002,53.1777,136758.0
2023-03-02 15:20:00,54.83,55.08,54.81,55.01,103993.0,53.1583,53.4007,53.1389,53.3328,103993.0
2023-03-02 15:30:00,55.04,55.47,55.03,55.39,173877.0,53.3619,53.7788,53.3522,53.7013,173877.0
2023-03-02 15:40:00,55.39,55.41,55.15,55.23,104930.0,53.7013,53.7206,53.4686,53.5461,104930.0
2023-03-02 15:50:00,55.17,55.19,54.95,55.1,125232.0,53.488,53.5074,53.2747,53.4201,125232.0
2023-03-03 09:30:00,55.65,55.74,55.26,55.31,173496.0,53.9533,54.0406,53.5752,53.6237,173496.0
2023-03-03 09:40:00,55.31,55.56,55.29,55.48,139684.0,53.6237,53.8661,53.6043,53.7885,139684.0
2023-03-03 09:50:00,55.49,55.86,55.37,55.69,147759.0,53.7982,54.1569,53.6819,53.9921,147759.0
2023-03-03 10:00:00,55.67,55.82,55.08,55.11,219512.0,53.9727,54.1181,53.4007,53.4298,219512.0
2023-03-03 10:10:00,55.11,55.6,55.06,55.5,146735.0,53.4298,53.9049,53.3813,53.8079,146735.0
2023-03-03 10:20:00,55.49,55.88,55.46,55.81,136115.0,53.7982,54.1763,53.7691,54.1085,136115.0
2023-03-03 10:30:00,55.8,55.81,55.53,55.56,80357.0,54.0988,54.1085,53.837,53.8661,80357.0
2023-03-03 10:40:00,55.54,55.82,55.54,55.66,84963.0,53.8467,54.1181,53.8467,53.963,84963.0
2023-03-03 10:50:00,55.63,55.77,55.56,55.65,49613.0,53.9339,54.0697,53.8661,53.9533,49613.0
2023-03-03 11:00:00,55.68,55.85,55.64,55.81,42548.0,53.9824,54.1472,53.9436,54.1085,42548.0
2023-03-03 11:10:00,55.81,55.93,55.63,55.86,72124.0,54.1085,54.2248,53.9339,54.1569,72124.0
2023-03-03 11:20:00,55.85,55.9,55.76,55.89,52019.0,54.1472,54.1957,54.06,54.186,52019.0
2023-03-03 11:30:00,55.89,56.07,55.84,55.88,143485.0,54.186,54.3605,54.1375,54.1763,143485.0
2023-03-03 11:40:00,55.89,56.05,55.85,56.02,28385.0,54.186,54.3411,54.1472,54.312,28385.0
2023-03-03 11:50:00,56.02,56.37,56.02,56.28,81996.0,54.312,54.6514,54.312,54.5641,81996.0
2023-03-03 12:00:00,56.29,56.35,56.25,56.3,48676.0,54.5738,54.632,54.535,54.5835,48676.0
2023-03-03 12:10:00,56.3,56.4,56.15,56.2,79903.0,54.5835,54.6805,54.4381,54.4866,79903.0
2023-03-03 12:20:00,56.2,56.25,56.14,56.24,33432.0,54.4866,54.535,54.4284,54.5253,33432.0
2023-03-03 12:30:00,56.23,56.28,56.16,56.24,24238.0,54.5156,54.5641,54.4478,54.5253,24238.0
2023-03-03 12:40:00,56.25,56.29,56.2,56.26,40039.0,54.535,54.5738,54.4866,54.5447,40039.0
2023-03-03 12:50:00,56.26,56.48,56.23,56.47,64585.0,54.5447,54.758,54.5156,54.7483,64585.0
2023-03-03 13:00:00,56.48,56.61,56.43,56.59,51102.0,54.758,54.8841,54.7095,54.8647,51102.0
2023-03-03 13:10:00,56.58,56.6,56.44,56.46,50317.0,54.855,54.8744,54.7192,54.7386,50317.0
2023-03-03 13:20:00,56.47,56.57,56.44,56.52,25181.0,54.7483,54.8453,54.7192,54.7968,25181.0
2023-03-03 13:30:00,56.53,56.56,56.39,56.43,32048.0,54.8065,54.8356,54.6708,54.7095,32048.0
2023-03-03 13:40:00,56.44,56.5,56.41,56.49,31143.0,54.7192,54.7774,54.6902,54.7677,31143.0
2023-03-03 13:50:00,56.5,56.53,56.45,56.48,14507.0,54.7774,54.8065,54.7289,54.758,14507.0
2023-03-03 14:00:00,56.48,56.53,56.37,56.51,43049.0,54.758,54.8065,54.6514,54.7871,43049.0
2023-03-03 14:10:00,56.53,56.67,56.53,56.57,40644.0,54.8065,54.9422,54.8065,54.8453,40644.0
2023-03-03 14:20:00,56.6,56.78,56.6,56.77,25915.0,54.8744,55.0489,54.8744,55.0392,25915.0
2023-03-03 14:30:00,56.76,56.8,56.7,56.73,42059.0,55.0295,55.0683,54.9713,55.0004,42059.0
2023-03-03 14:40:00,56.72,56.8,56.7,56.78,33603.0,54.9907,55.0683,54.9713,55.0489,33603.0
2023-03-03 14:50:00,56.78,56.84,56.74,56.82,45160.0,55.0489,55.107,55.0101,55.0877,45160.0
2023-03-03 15:00:00,56.85,57.09,56.79,57.08,70690.0,55.1167,55.3494,55.0586,55.3397,70690.0
2023-03-03 15:10:00,57.07,57.07,56.82,56.85,57386.0,55.33,55.33,55.0877,55.1167,57386.0
2023-03-03 15:20:00,56.87,56.96,56.8,56.92,40841.0,55.1361,55.2234,55.0683,55.1846,40841.0
2023-03-03 15:30:00,56.91,56.93,56.82,56.9,46133.0,55.1749,55.1943,55.0877,55.1652,46133.0
2023-03-03 15:40:00,56.88,56.9,56.74,56.86,71147.0,55.1458,55.1652,55.0101,55.1264,71147.0
2023-03-03 15:50:00,56.87,57.04,56.77,57.01,197038.0,55.1361,55.301,55.0392,55.2719,197038.0
2023-03-06 09:30:00,57.17,57.51,57.0,57.43,181499.0,55.427,55.7566,55.2622,55.6791,181499.0
2023-03-06 09:40:00,57.42,57.48,57.2,57.3,157627.0,55.6694,55.7275,55.4561,55.553,157627.0
2023-03-06 09:50:00,57.3,57.39,57.15,57.3,98348.0,55.553,55.6403,55.4076,55.553,98348.0
2023-03-06 10:00:00,57.29,57.72,57.15,57.59,245518.0,55.5433,55.9602,55.4076,55.8342,245518.0
2023-03-06 10:10:00,57.59,57.83,57.53,57.76,105068.0,55.8342,56.0669,55.776,55.999,105068.0
2023-03-06 10:20:00,57.76,57.76,57.53,57.55,82346.0,55.999,55.999,55.776,55.7954,82346.0
2023-03-06 10:30:00,57.55,57.67,57.55,57.62,53416.0,55.7954,55.9117,55.7954,55.8633,53416.0
2023-03-06 10:40:00,57.62,57.82,57.6,57.67,125926.0,55.8633,56.0572,55.8439,55.9117,125926.0
2023-03-06 10:50:00,57.68,57.68,57.49,57.5,73928.0,55.9214,55.9214,55.7372,55.7469,73928.0
2023-03-06 11:00:00,57.5,57.68,57.5,57.6,105961.0,55.7469,55.9214,55.7469,55.8439,105961.0
2023-03-06 11:10:00,57.6,57.77,57.57,57.71,202948.0,55.8439,56.0087,55.8148,55.9505,202948.0
2023-03-06 11:20:00,57.71,57.71,57.35,57.41,239597.0,55.9505,55.9505,55.6015,55.6597,239597.0
2023-03-06 11:30:00,57.4,57.5,57.33,57.49,137834.0,55.65,55.7469,55.5821,55.7372,137834.0
2023-03-06 11:40:00,57.5,57.53,57.42,57.48,42066.0,55.7469,55.776,55.6694,55.7275,42066.0
2023-03-06 11:50:00,57.47,57.65,57.44,57.61,90268.0,55.7178,55.8924,55.6888,55.8536,90268.0
2023-03-06 12:00:00,57.6,57.71,57.58,57.7,55966.0,55.8439,55.9505,55.8245,55.9408,55966.0
2023-03-06 12:10:00,57.72,57.93,57.72,57.9,60579.0,55.9602,56.1638,55.9602,56.1347,60579.0
2023-03-06 12:20:00,57.9,57.9,57.68,57.73,58821.0,56.1347,56.1347,55.9214,55.9699,58821.0
2023-03-06 12:30:00,57.72,57.74,57.56,57.59,108612.0,55.9602,55.9796,55.8051,55.8342,108612.0
2023-03-06 12:40:00,57.58,57.63,57.37,57.4,76735.0,55.8245,55.873,55.6209,55.65,76735.0
2023-03-06 12:50:00,57.41,57.49,57.36,57.44,63367.0,55.6597,55.7372,55.6112,55.6888,63367.0
2023-03-06 13:00:00,57.43,57.46,57.25,57.32,64217.0,55.6791,55.7081,55.5045,55.5724,64217.0
2023-03-06 13:10:00,57.32,57.37,57.27,57.37,45173.0,55.5724,55.6209,55.5239,55.6209,45173.0
2023-03-06 13:20:00,57.37,57.4,57.22,57.28,48467.0,55.6209,55.65,55.4755,55.5336,48467.0
2023-03-06 13:30:00,57.29,57.31,57.11,57.15,77632.0,55.5433,55.5627,55.3688,55.4076,77632.0
2023-03-06 13:40:00,57.14,57.25,57.12,57.18,56279.0,55.3979,55.5045,55.3785,55.4367,56279.0
2023-03-06 13:50:00,57.17,57.19,57.03,57.13,61797.0,55.427,55.4464,55.2913,55.3882,61797.0
2023-03-06 14:00:00,57.13,57.2,57.08,57.14,51421.0,55.3882,55.4561,55.3397,55.3979,51421.0
2023-03-06 14:10:00,57.15,57.23,57.06,57.1,55217.0,55.4076,55.4852,55.3203,55.3591,55217.0
2023-03-06 14:20:00,57.1,57.15,57.0,57.11,53966.0,55.3591,55.4076,55.2622,55.3688,53966.0
2023-03-06 14:30:00,57.11,57.17,57.02,57.09,31225.0,55.3688,55.427,55.2816,55.3494,31225.0
2023-03-06 14:40:00,57.09,57.23,57.06,57.07,32080.0,55.3494,55.4852,55.3203,55.33,32080.0
2023-03-06 14:50:00,57.07,57.14,57.02,57.07,22201.0,55.33,55.3979,55.2816,55.33,22201.0
2023-03-06 15:00:00,57.09,57.17,56.97,57.17,42220.0,55.3494,55.427,55.2331,55.427,42220.0
2023-03-06 15:10:00,57.16,57.22,56.99,57.07,79786.0,55.4173,55.4755,55.2525,55.33,79786.0
2023-03-06 15:20:00,57.06,57.1,56.95,57.0,60609.0,55.3203,55.3591,55.2137,55.2622,60609.0
2023-03-06 15:30:00,57.0,57.17,56.97,57.14,81020.0,55.2622,55.427,55.2331,55.3979,81020.0
2023-03-06 15:40:00,57.13,57.24,57.11,57.23,46321.0,55.3882,55.4949,55.3688,55.4852,46321.0
2023-03-06 15:50:00,57.2,57.3,57.15,57.2,96171.0,55.4561,55.553,55.4076,55.4561,96171.0
2023-03-07 09:30:00,57.19,57.25,57.02,57.07,92547.0,55.4464,55.5045,55.2816,55.33,92547.0
2023-03-07 09:40:00,57.07,57.25,56.99,57.19,87668.0,55.33,55.5045,55.2525,55.4464,87668.0
2023-03-07 09:50:00,57.22,57.3,57.12,57.24,72524.0,55.4755,55.553,55.3785,55.4949,72524.0
2023-03-07 10:00:00,57.22,57.24,56.12,56.21,301042.0,55.4755,55.4949,54.409,54.4963,301042.0
2023-03-07 10:10:00,56.2,56.3,56.0,56.17,164265.0,54.4866,54.5835,54.2927,54.4575,164265.0
2023-03-07 10:20:00,56.17,56.7,56.14,56.37,232309.0,54.4575,54.9713,54.4284,54.6514,232309.0
2023-03-07 10:30:00,56.36,56.77,56.31,56.4,240527.0,54.6417,55.0392,54.5932,54.6805,240527.0
2023-03-07 10:40:00,56.38,56.43,55.93,56.28,243681.0,54.6611,54.7095,54.2248,54.5641,243681.0
2023-03-07 10:50:00,56.28,56.31,55.69,55.71,230739.0,54.5641,54.5932,53.9921,54.0115,230739.0
2023-03-07 11:00:00,55.71,55.94,55.64,55.82,157459.0,54.0115,54.2345,53.9436,54.1181,157459.0
2023-03-07 11:10:00,55.82,55.99,55.6,55.71,155965.0,54.1181,54.283,53.9049,54.0115,155965.0
2023-03-07 11:20:00,55.73,55.75,55.38,55.4,135580.0,54.0309,54.0503,53.6916,53.711,135580.0
2023-03-07 11:30:00,55.4,55.59,55.37,55.51,121109.0,53.711,53.8952,53.6819,53.8176,121109.0
2023-03-07 11:40:00,55.52,55.61,55.3,55.55,118041.0,53.8273,53.9145,53.614,53.8564,118041.0
2023-03-07 11:50:00,55.54,55.63,55.09,55.12,124079.0,53.8467,53.9339,53.4104,53.4395,124079.0
2023-03-07 12:00:00,55.11,55.22,55.05,55.12,128865.0,53.4298,53.5364,53.3716,53.4395,128865.0
2023-03-07 12:10:00,55.12,55.38,55.05,55.38,117185.0,53.4395,53.6916,53.3716,53.6916,117185.0
2023-03-07 12:20:00,55.38,55.95,55.38,55.44,357810.0,53.6916,54.2442,53.6916,53.7497,357810.0
2023-03-07 12:30:00,55.43,55.59,55.37,55.43,93282.0,53.74,53.8952,53.6819,53.74,93282.0
2023-03-07 12:40:00,55.43,55.45,55.23,55.4,94402.0,53.74,53.7594,53.5461,53.711,94402.0
2023-03-07 12:50:00,55.39,55.48,55.11,55.13,91333.0,53.7013,53.7885,53.4298,53.4492,91333.0
2023-03-07 13:00:00,55.14,55.14,54.72,54.78,193146.0,53.4589,53.4589,53.0517,53.1099,193146.0
2023-03-07 13:10:00,54.78,54.85,54.72,54.79,84497.0,53.1099,53.1777,53.0517,53.1195,84497.0
2023-03-07 13:20:00,54.77,54.83,54.71,54.76,116494.0,53.1002,53.1583,53.042,53.0905,116494.0
2023-03-07 13:30:00,54.76,54.88,54.51,54.6,155929.0,53.0905,53.2068,52.8481,52.9353,155929.0
2023-03-07 13:40:00,54.6,54.62,54.27,54.32,149520.0,52.9353,52.9547,52.6154,52.6639,149520.0
2023-03-07 13:50:00,54.31,54.4,54.23,54.33,102753.0,52.6542,52.7414,52.5766,52.6736,102753.0
2023-03-07 14:00:00,54.3,54.5,54.3,54.39,125190.0,52.6445,52.8384,52.6445,52.7317,125190.0
2023-03-07 14:10:00,54.39,54.51,54.34,54.46,77581.0,52.7317,52.8481,52.6833,52.7996,77581.0
2023-03-07 14:20:00,54.46,54.48,54.27,54.34,66109.0,52.7996,52.819,52.6154,52.6833,66109.0
2023-03-07 14:30:00,54.33,54.43,54.26,54.27,67316.0,52.6736,52.7705,52.6057,52.6154,67316.0
2023-03-07 14:40:00,54.27,54.36,54.22,54.26,55441.0,52.6154,52.7027,52.5669,52.6057,55441.0
2023-03-07 14:50:00,54.24,54.25,54.12,54.16,88289.0,52.5863,52.596,52.47,52.5088,88289.0
2023-03-07 15:00:00,54.15,54.35,54.14,54.31,85169.0,52.4991,52.693,52.4894,52.6542,85169.0
2023-03-07 15:10:00,54.32,54.54,54.32,54.53,102475.0,52.6639,52.8772,52.6639,52.8675,102475.0
2023-03-07 15:20:00,54.51,54.53,54.33,54.37,83367.0,52.8481,52.8675,52.6736,52.7124,83367.0
2023-03-07 15:30:00,54.4,54.63,54.36,54.55,136138.0,52.7414,52.9644,52.7027,52.8869,136138.0
2023-03-07 15:40:00,54.55,54.61,54.24,54.32,129030.0,52.8869,52.945,52.5863,52.6639,129030.0
2023-03-07 15:50:00,54.32,54.35,54.18,54.26,367879.0,52.6639,52.693,52.5281,52.6057,367879.0
2023-03-08 09:30:00,54.23,54.49,54.16,54.2,83457.0,52.5766,52.8287,52.5088,52.5475,83457.0
2023-03-08 09:40:00,54.22,54.34,54.16,54.22,77320.0,52.5669,52.6833,52.5088,52.5669,77320.0
2023-03-08 09:50:00,54.23,54.42,54.2,54.31,91334.0,52.5766,52.7608,52.5475,52.6542,91334.0
2023-03-08 10:00:00,54.33,54.33,53.62,54.12,243113.0,52.6736,52.6736,51.9852,52.47,243113.0
2023-03-08 10:10:00,54.12,54.31,53.76,53.82,150447.0,52.47,52.6542,52.121,52.1791,150447.0
2023-03-08 10:20:00,53.84,54.28,53.64,54.02,185095.0,52.1985,52.6251,52.0046,52.373,185095.0
2023-03-08 10:30:00,54.03,54.36,53.93,54.16,127549.0,52.3827,52.7027,52.2858,52.5088,127549.0
2023-03-08 10:40:00,54.16,54.19,53.8,53.81,151234.0,52.5088,52.5378,52.1597,52.1694,151234.0
2023-03-08 10:50:00,53.82,53.9,53.66,53.73,121157.0,52.1791,52.2567,52.024,52.0919,121157.0
2023-03-08 11:00:00,53.74,53.99,53.73,53.95,97985.0,52.1016,52.3439,52.0919,52.3052,97985.0
2023-03-08 11:10:00,53.95,54.0,53.8,53.82,68049.0,52.3052,52.3536,52.1597,52.1791,68049.0
2023-03-08 11:20:00,53.83,53.93,53.74,53.8,73357.0,52.1888,52.2858,52.1016,52.1597,73357.0
2023-03-08 11:30:00,53.82,53.83,53.54,53.75,113919.0,52.1791,52.1888,51.9077,52.1113,113919.0
2023-03-08 11:40:00,53.77,54.2,53.76,54.16,122158.0,52.1306,52.5475,52.121,52.5088,122158.0
2023-03-08 11:50:00,54.16,54.23,54.01,54.05,90476.0,52.5088,52.5766,52.3633,52.4021,90476.0
2023-03-08 12:00:00,54.06,54.1,53.72,53.75,79815.0,52.4118,52.4506,52.0822,52.1113,79815.0
2023-03-08 12:10:00,53.76,53.77,53.48,53.65,99458.0,52.121,52.1306,51.8495,52.0143,99458.0
2023-03-08 12:20:00,53.66,53.67,53.47,53.5,51570.0,52.024,52.0337,51.8398,51.8689,51570.0
2023-03-08 12:30:00,53.5,53.56,53.22,53.5,128583.0,51.8689,51.927,51.5974,51.8689,128583.0
2023-03-08 12:40:00,53.53,53.65,53.51,53.59,52550.0,51.898,52.0143,51.8786,51.9561,52550.0
2023-03-08 12:50:00,53.61,53.62,53.44,53.5,57393.0,51.9755,51.9852,51.8107,51.8689,57393.0
2023-03-08 13:00:00,53.48,53.58,53.3,53.3,118281.0,51.8495,51.9464,51.675,51.675,118281.0
2023-03-08 13:10:00,53.3,53.45,53.19,53.27,118793.0,51.675,51.8204,51.5683,51.6459,118793.0
2023-03-08 13:20:00,53.26,53.34,53.1,53.13,71940.0,51.6362,51.7138,51.4811,51.5102,71940.0
2023-03-08 13:30:00,53.13,53.22,53.06,53.15,85545.0,51.5102,51.5974,51.4423,51.5296,85545.0
2023-03-08 13:40:00,53.14,53.23,53.1,53.15,82343.0,51.5199,51.6071,51.4811,51.5296,82343.0
2023-03-08 13:50:00,53.14,53.34,53.08,53.25,116839.0,51.5199,51.7138,51.4617,51.6265,116839.0
2023-03-08 14:00:00,53.26,53.38,53.22,53.35,61669.0,51.6362,51.7525,51.5974,51.7235,61669.0
2023-03-08 14:10:00,53.35,53.5,53.31,53.41,107525.0,51.7235,51.8689,51.6847,51.7816,107525.0
2023-03-08 14:20:00,53.42,53.58,53.41,53.56,83345.0,51.7913,51.9464,51.7816,51.927,83345.0
2023-03-08 14:30:00,53.56,53.62,53.47,53.55,84978.0,51.927,51.9852,51.8398,51.9174,84978.0
2023-03-08 14:40:00,53.53,53.61,53.44,53.5,58981.0,51.898,51.9755,51.8107,51.8689,58981.0
2023-03-08 14:50:00,53.48,53.49,53.39,53.42,34913.0,51.8495,51.8592,51.7622,51.7913,34913.0
2023-03-08 15:00:00,53.43,53.5,53.33,53.43,51576.0,51.801,51.8689,51.7041,51.801,51576.0
2023-03-08 15:10:00,53.42,53.47,53.36,53.38,25312.0,51.7913,51.8398,51.7331,51.7525,25312.0
2023-03-08 15:20:00,53.38,53.44,53.31,53.4,33550.0,51.7525,51.8107,51.6847,51.7719,33550.0
2023-03-08 15:30:00,53.4,53.79,53.4,53.75,79007.0,51.7719,52.15,51.7719,52.1113,79007.0
2023-03-08 15:40:00,53.77,54.14,53.75,54.04,194167.0,52.1306,52.4894,52.1113,52.3924,194167.0
2023-03-08 15:50:00,54.03,54.08,53.95,53.99,178789.0,52.3827,52.4312,52.3052,52.3439,178789.0
2023-03-09 09:30:00,54.56,54.79,54.5,54.74,209800.0,52.8966,53.1195,52.8384,53.0711,209800.0
2023-03-09 09:40:00,54.74,54.88,54.57,54.82,104253.0,53.0711,53.2068,52.9063,53.1486,104253.0
2023-03-09 09:50:00,54.83,54.91,54.57,54.62,107912.0,53.1583,53.2359,52.9063,52.9547,107912.0
2023-03-09 10:00:00,54.62,54.73,54.47,54.51,123014.0,52.9547,53.0614,52.8093,52.8481,123014.0
2023-03-09 10:10:00,54.52,54.55,54.1,54.23,109557.0,52.8578,52.8869,52.4506,52.5766,109557.0
2023-03-09 10:20:00,54.22,54.37,54.19,54.37,67932.0,52.5669,52.7124,52.5378,52.7124,67932.0
2023-03-09 10:30:00,54.39,54.75,54.36,54.66,99201.0,52.7317,53.0808,52.7027,52.9935,99201.0
2023-03-09 10:40:00,54.68,54.77,54.64,54.71,50556.0,53.0129,53.1002,52.9741,53.042,50556.0
2023-03-09 10:50:00,54.7,54.72,54.38,54.39,59039.0,53.0323,53.0517,52.722,52.7317,59039.0
2023-03-09 11:00:00,54.4,54.43,54.13,54.23,76455.0,52.7414,52.7705,52.4797,52.5766,76455.0
2023-03-09 11:10:00,54.21,54.34,54.18,54.29,55643.0,52.5572,52.6833,52.5281,52.6348,55643.0
2023-03-09 11:20:00,54.3,54.38,54.16,54.17,69177.0,52.6445,52.722,52.5088,52.5185,69177.0
2023-03-09 11:30:00,54.16,54.28,54.05,54.06,52972.0,52.5088,52.6251,52.4021,52.4118,52972.0
2023-03-09 11:40:00,54.07,54.18,54.04,54.11,46089.0,52.4215,52.5281,52.3924,52.4603,46089.0
2023-03-09 11:50:00,54.12,54.17,53.94,53.97,79520.0,52.47,52.5185,52.2955,52.3245,79520.0
2023-03-09 12:00:00,53.96,53.99,53.67,53.77,86329.0,52.3149,52.3439,52.0337,52.1306,86329.0
2023-03-09 12:10:00,53.78,53.86,53.7,53.85,60192.0,52.1403,52.2179,52.0628,52.2082,60192.0
2023-03-09 12:20:00,53.85,54.02,53.79,54.0,32355.0,52.2082,52.373,52.15,52.3536,32355.0
2023-03-09 12:30:00,54.01,54.04,53.74,53.77,45231.0,52.3633,52.3924,52.1016,52.1306,45231.0
2023-03-09 12:40:00,53.78,53.88,53.54,53.6,62400.0,52.1403,52.2373,51.9077,51.9658,62400.0
2023-03-09 12:50:00,53.6,53.68,53.56,53.59,75227.0,51.9658,52.0434,51.927,51.9561,75227.0
2023-03-09 13:00:00,53.58,53.73,53.53,53.61,75277.0,51.9464,52.0919,51.898,51.9755,75277.0
2023-03-09 13:10:00,53.62,53.62,53.37,53.38,67621.0,51.9852,51.9852,51.7428,51.7525,67621.0
2023-03-09 13:20:00,53.38,53.47,52.99,53.13,107088.0,51.7525,51.8398,51.3744,51.5102,107088.0
2023-03-09 13:30:00,53.11,53.17,52.84,52.87,86129.0,51.4908,51.5489,51.229,51.2581,86129.0
2023-03-09 13:40:00,52.87,53.07,52.63,52.66,165479.0,51.2581,51.452,51.0254,51.0545,165479.0
2023-03-09 13:50:00,52.66,52.77,52.56,52.69,89356.0,51.0545,51.1611,50.9575,51.0836,89356.0
2023-03-09 14:00:00,52.68,52.75,52.47,52.54,91359.0,51.0739,51.1417,50.8703,50.9381,91359.0
2023-03-09 14:10:00,52.55,52.73,52.43,52.61,96519.0,50.9478,51.1224,50.8315,51.006,96519.0
2023-03-09 14:20:00,52.61,52.8,52.54,52.56,103919.0,51.006,51.1902,50.9381,50.9575,103919.0
2023-03-09 14:30:00,52.56,52.56,52.26,52.36,108490.0,50.9575,50.9575,50.6667,50.7636,108490.0
2023-03-09 14:40:00,52.37,52.57,52.26,52.35,77258.0,50.7733,50.9672,50.6667,50.7539,77258.0
2023-03-09 14:50:00,52.34,52.36,51.99,52.0,122501.0,50.7442,50.7636,50.4049,50.4146,122501.0
2023-03-09 15:00:00,52.01,52.09,51.68,51.76,80689.0,50.4243,50.5019,50.1044,50.1819,80689.0
2023-03-09 15:10:00,51.73,51.81,51.24,51.26,143261.0,50.1528,50.2304,49.6778,49.6972,143261.0
2023-03-09 15:20:00,51.26,51.57,50.94,51.33,192986.0,49.6972,49.9977,49.3869,49.765,192986.0
2023-03-09 15:30:00,51.3,51.78,51.23,51.64,269811.0,49.736,50.2013,49.6681,50.0656,269811.0
2023-03-09 15:40:00,51.59,51.73,51.29,51.52,181567.0,50.0171,50.1528,49.7263,49.9492,181567.0
2023-03-09 15:50:00,51.5,51.81,51.21,51.29,232977.0,49.9299,50.2304,49.6487,49.7263,232977.0
2023-03-10 09:30:00,51.0,51.12,50.61,50.68,218541.0,49.4451,49.5614,49.067,49.1349,218541.0
2023-03-10 09:40:00,50.64,50.68,50.29,50.58,301231.0,49.0961,49.1349,48.7567,49.0379,301231.0
2023-03-10 09:50:00,50.55,51.17,50.46,51.0,305509.0,49.0088,49.6099,48.9216,49.4451,305509.0
2023-03-10 10:00:00,51.01,51.34,50.98,51.21,322599.0,49.4548,49.7747,49.4257,49.6487,322599.0
2023-03-10 10:10:00,51.18,51.34,50.77,50.89,252191.0,49.6196,49.7747,49.2221,49.3385,252191.0
2023-03-10 10:20:00,50.87,51.06,50.69,50.73,149037.0,49.3191,49.5033,49.1446,49.1833,149037.0
2023-03-10 10:30:00,50.75,51.22,50.72,51.06,155178.0,49.2027,49.6584,49.1736,49.5033,155178.0
2023-03-10 10:40:00,51.08,51.18,50.67,50.84,224144.0,49.5227,49.6196,49.1252,49.29,224144.0
2023-03-10 10:50:00,50.85,51.65,50.67,51.61,211955.0,49.2997,50.0753,49.1252,50.0365,211955.0
2023-03-10 11:00:00,51.62,51.62,51.38,51.52,128504.0,50.0462,50.0462,49.8135,49.9492,128504.0
2023-03-10 11:10:00,51.5,51.63,51.18,51.39,165824.0,49.9299,50.0559,49.6196,49.8232,165824.0
2023-03-10 11:20:00,51.35,51.94,51.35,51.89,177063.0,49.7844,50.3564,49.7844,50.308,177063.0
2023-03-10 11:30:00,51.87,52.11,51.71,51.8,158406.0,50.2886,50.5213,50.1335,50.2207,158406.0
2023-03-10 11:40:00,51.81,51.9,51.1,51.25,185609.0,50.2304,50.3177,49.5421,49.6875,185609.0
2023-03-10 11:50:00,51.23,51.23,50.89,50.9,102315.0,49.6681,49.6681,49.3385,49.3481,102315.0
2023-03-10 12:00:00,50.92,51.09,50.57,50.57,119176.0,49.3675,49.5324,49.0282,49.0282,119176.0
2023-03-10 12:10:00,50.53,50.76,50.45,50.58,119331.0,48.9894,49.2124,48.9119,49.0379,119331.0
2023-03-10 12:20:00,50.55,50.71,50.45,50.65,116447.0,49.0088,49.1639,48.9119,49.1058,116447.0
2023-03-10 12:30:00,50.68,51.13,50.6,51.05,225702.0,49.1349,49.5711,49.0573,49.4936,225702.0
2023-03-10 12:40:00,51.04,51.07,50.62,50.62,128273.0,49.4839,49.513,49.0767,49.0767,128273.0
2023-03-10 12:50:00,50.63,50.68,50.25,50.29,133506.0,49.0864,49.1349,48.718,48.7567,133506.0
2023-03-10 13:00:00,50.3,50.47,50.26,50.34,91022.0,48.7664,48.9313,48.7277,48.8052,91022.0
2023-03-10 13:10:00,50.35,50.39,49.91,49.91,162240.0,48.8149,48.8537,48.3883,48.3883,162240.0
2023-03-10 13:20:00,49.9,49.94,49.42,49.58,216979.0,48.3786,48.4174,47.9133,48.0684,216979.0
2023-03-10 13:30:00,49.57,49.65,49.36,49.42,156506.0,48.0587,48.1363,47.8551,47.9133,156506.0
2023-03-10 13:40:00,49.42,49.47,49.2,49.24,108199.0,47.9133,47.9617,47.7,47.7388,108199.0
2023-03-10 13:50:00,49.22,49.3,49.05,49.25,175634.0,47.7194,47.7969,47.5546,47.7485,175634.0
2023-03-10 14:00:00,49.26,49.95,49.26,49.95,185442.0,47.7581,48.4271,47.7581,48.4271,185442.0
2023-03-10 14:10:00,49.97,50.16,49.56,49.8,257053.0,48.4465,48.6307,48.049,48.2817,257053.0
2023-03-10 14:20:00,49.78,49.89,49.52,49.56,140209.0,48.2623,48.3689,48.0102,48.049,140209.0
2023-03-10 14:30:00,49.54,50.18,49.54,50.08,148790.0,48.0296,48.6501,48.0296,48.5531,148790.0
2023-03-10 14:40:00,50.06,50.45,49.84,50.43,198810.0,48.5338,48.9119,48.3205,48.8925,198810.0
2023-03-10 14:50:00,50.43,50.56,50.01,50.22,181723.0,48.8925,49.0185,48.4853,48.6889,181723.0
2023-03-10 15:00:00,50.23,50.28,49.73,50.11,190801.0,48.6986,48.7471,48.2138,48.5822,190801.0
2023-03-10 15:10:00,50.08,50.32,49.64,49.64,184777.0,48.5531,48.7858,48.1266,48.1266,184777.0
2023-03-10 15:20:00,49.66,49.96,49.58,49.86,149147.0,48.146,48.4368,48.0684,48.3399,149147.0
2023-03-10 15:30:00,49.84,49.95,49.42,49.47,167178.0,48.3205,48.4271,47.9133,47.9617,167178.0
2023-03-10 15:40:00,49.45,49.45,49.15,49.21,233241.0,47.9424,47.9424,47.6515,47.7097,233241.0
2023-03-10 15:50:00,49.2,49.75,49.15,49.69,333840.0,47.7,48.2332,47.6515,48.175,333840.0
2023-03-13 09:30:00,48.26,49.11,48.23,49.11,310468.0,46.7886,47.6127,46.7596,47.6127,310468.0
2023-03-13 09:40:00,49.09,49.77,48.74,49.65,225798.0,47.5933,48.2526,47.254,48.1363,225798.0
2023-03-13 09:50:00,49.64,50.26,49.47,50.07,298629.0,48.1266,48.7277,47.9617,48.5435,298629.0
2023-03-13 10:00:00,50.08,50.68,49.81,50.29,195430.0,48.5531,49.1349,48.2914,48.7567,195430.0
2023-03-13 10:10:00,50.4,50.4,49.36,49.37,248406.0,48.8634,48.8634,47.8551,47.8648,248406.0
2023-03-13 10:20:00,49.4,49.69,49.12,49.22,113975.0,47.8939,48.175,47.6224,47.7194,113975.0
2023-03-13 10:30:00,49.25,49.99,49.24,49.77,220879.0,47.7485,48.4659,47.7388,48.2526,220879.0
2023-03-13 10:40:00,49.84,50.2,49.5,50.04,212365.0,48.3205,48.6695,47.9908,48.5144,212365.0
2023-03-13 10:50:00,50.05,50.65,49.45,50.6,251289.0,48.5241,49.1058,47.9424,49.0573,251289.0
2023-03-13 11:00:00,50.61,51.04,50.27,50.44,182404.0,49.067,49.4839,48.7374,48.9022,182404.0
2023-03-13 11:10:00,50.42,50.97,50.4,50.76,197885.0,48.8828,49.416,48.8634,49.2124,197885.0
2023-03-13 11:20:00,50.78,51.09,50.44,51.04,240033.0,49.2318,49.5324,48.9022,49.4839,240033.0
2023-03-13 11:30:00,51.05,51.11,50.21,50.29,153046.0,49.4936,49.5517,48.6792,48.7567,153046.0
2023-03-13 11:40:00,50.32,50.93,50.3,50.82,128451.0,48.7858,49.3772,48.7664,49.2706,128451.0
2023-03-13 11:50:00,50.8,50.83,50.15,50.74,143269.0,49.2512,49.2803,48.621,49.193,143269.0
2023-03-13 12:00:00,50.75,51.25,50.43,50.9,182939.0,49.2027,49.6875,48.8925,49.3481,182939.0
2023-03-13 12:10:00,50.88,50.91,50.39,50.45,108031.0,49.3288,49.3578,48.8537,48.9119,108031.0
2023-03-13 12:20:00,50.47,50.51,50.09,50.38,113349.0,48.9313,48.97,48.5628,48.844,113349.0
2023-03-13 12:30:00,50.35,50.37,49.93,50.22,68614.0,48.8149,48.8343,48.4077,48.6889,68614.0
2023-03-13 12:40:00,50.15,50.5,49.6,49.72,99189.0,48.621,48.9603,48.0878,48.2041,99189.0
2023-03-13 12:50:00,49.72,49.93,49.59,49.76,71884.0,48.2041,48.4077,48.0781,48.2429,71884.0
2023-03-13 13:00:00,49.76,49.79,49.34,49.77,102291.0,48.2429,48.272,47.8357,48.2526,102291.0
2023-03-13 13:10:00,49.79,50.03,49.65,49.83,74529.0,48.272,48.5047,48.1363,48.3108,74529.0
2023-03-13 13:20:00,49.8,49.84,49.58,49.78,59445.0,48.2817,48.3205,48.0684,48.2623,59445.0
2023-03-13 13:30:00,49.78,50.2,49.42,50.08,122678.0,48.2623,48.6695,47.9133,48.5531,122678.0
2023-03-13 13:40:00,50.09,50.23,49.95,50.08,70863.0,48.5628,48.6986,48.4271,48.5531,70863.0
2023-03-13 13:50:00,50.08,50.33,50.08,50.22,50008.0,48.5531,48.7955,48.5531,48.6889,50008.0
2023-03-13 14:00:00,50.22,50.55,50.18,50.2,59502.0,48.6889,49.0088,48.6501,48.6695,59502.0
2023-03-13 14:10:00,50.18,50.51,50.12,50.38,72803.0,48.6501,48.97,48.5919,48.844,72803.0
2023-03-13 14:20:00,50.32,50.63,50.18,50.35,71288.0,48.7858,49.0864,48.6501,48.8149,71288.0
2023-03-13 14:30:00,50.4,50.69,50.11,50.26,127663.0,48.8634,49.1446,48.5822,48.7277,127663.0
2023-03-13 14:40:00,50.28,50.56,50.14,50.27,123712.0,48.7471,49.0185,48.6113,48.7374,123712.0
2023-03-13 14:50:00,50.24,50.38,50.18,50.33,44149.0,48.7083,48.844,48.6501,48.7955,44149.0
2023-03-13 15:00:00,50.32,50.48,50.01,50.06,85219.0,48.7858,48.941,48.4853,48.5338,85219.0
2023-03-13 15:10:00,50.08,50.36,49.97,50.01,83602.0,48.5531,48.8246,48.4465,48.4853,83602.0
2023-03-13 15:20:00,50.03,50.03,49.23,49.38,185275.0,48.5047,48.5047,47.7291,47.8745,185275.0
2023-03-13 15:30:00,49.37,49.84,49.37,49.79,139718.0,47.8648,48.3205,47.8648,48.272,139718.0
2023-03-13 15:40:00,49.87,50.03,49.56,49.61,91002.0,48.3496,48.5047,48.049,48.0975,91002.0
2023-03-13 15:50:00,49.59,49.6,49.17,49.28,179824.0,48.0781,48.0878,47.6709,47.7775,179824.0
2023-03-14 09:30:00,50.78,50.87,50.29,50.74,186491.0,49.2318,49.3191,48.7567,49.193,186491.0
2023-03-14 09:40:00,50.75,50.9,50.54,50.67,203938.0,49.2027,49.3481,48.9991,49.1252,203938.0
2023-03-14 09:50:00,50.71,50.79,50.44,50.71,89210.0,49.1639,49.2415,48.9022,49.1639,89210.0
2023-03-14 10:00:00,50.72,50.97,50.58,50.8,130030.0,49.1736,49.416,49.0379,49.2512,130030.0
2023-03-14 10:10:00,50.79,50.88,50.44,50.83,86988.0,49.2415,49.3288,48.9022,49.2803,86988.0
2023-03-14 10:20:00,50.75,51.11,50.75,51.03,103473.0,49.2027,49.5517,49.2027,49.4742,103473.0
2023-03-14 10:30:00,51.06,51.27,51.0,51.2,94093.0,49.5033,49.7069,49.4451,49.639,94093.0
2023-03-14 10:40:00,51.19,51.35,51.15,51.34,60318.0,49.6293,49.7844,49.5905,49.7747,60318.0
2023-03-14 10:50:00,51.36,51.41,51.03,51.05,73296.0,49.7941,49.8426,49.4742,49.4936,73296.0
2023-03-14 11:00:00,51.07,51.32,51.0,51.3,37136.0,49.513,49.7553,49.4451,49.736,37136.0
2023-03-14 11:10:00,51.29,51.47,51.28,51.42,31825.0,49.7263,49.9008,49.7166,49.8523,31825.0
2023-03-14 11:20:00,51.42,51.47,51.31,51.34,40103.0,49.8523,49.9008,49.7456,49.7747,40103.0
2023-03-14 11:30:00,51.34,51.46,51.31,51.44,63144.0,49.7747,49.8911,49.7456,49.8717,63144.0
2023-03-14 11:40:00,51.46,51.48,51.11,51.13,40878.0,49.8911,49.9105,49.5517,49.5711,40878.0
2023-03-14 11:50:00,51.16,51.29,51.03,51.05,43381.0,49.6002,49.7263,49.4742,49.4936,43381.0
2023-03-14 12:00:00,51.05,51.16,50.83,50.94,48514.0,49.4936,49.6002,49.2803,49.3869,48514.0
2023-03-14 12:10:00,50.95,51.15,50.93,51.02,35854.0,49.3966,49.5905,49.3772,49.4645,35854.0
2023-03-14 12:20:00,50.99,51.02,50.76,50.8,48711.0,49.4354,49.4645,49.2124,49.2512,48711.0
2023-03-14 12:30:00,50.8,51.02,50.79,50.91,38528.0,49.2512,49.4645,49.2415,49.3578,38528.0
2023-03-14 12:40:00,50.9,50.94,50.63,50.91,69556.0,49.3481,49.3869,49.0864,49.3578,69556.0
2023-03-14 12:50:00,50.91,50.94,50.54,50.63,77500.0,49.3578,49.3869,48.9991,49.0864,77500.0
2023-03-14 13:00:00,50.61,50.73,50.24,50.3,40659.0,49.067,49.1833,48.7083,48.7664,40659.0
2023-03-14 13:10:00,50.22,50.26,49.57,49.83,109288.0,48.6889,48.7277,48.0587,48.3108,109288.0
2023-03-14 13:20:00,49.81,50.1,49.54,49.95,132318.0,48.2914,48.5725,48.0296,48.4271,132318.0
2023-03-14 13:30:00,49.93,50.14,49.8,50.13,91039.0,48.4077,48.6113,48.2817,48.6016,91039.0
2023-03-14 13:40:00,50.12,50.21,49.71,49.85,55213.0,48.5919,48.6792,48.1944,48.3302,55213.0
2023-03-14 13:50:00,49.87,49.97,49.69,49.82,72161.0,48.3496,48.4465,48.175,48.3011,72161.0
2023-03-14 14:00:00,49.88,49.96,49.34,49.59,95238.0,48.3592,48.4368,47.8357,48.0781,95238.0
2023-03-14 14:10:00,49.57,49.71,49.42,49.59,56189.0,48.0587,48.1944,47.9133,48.0781,56189.0
2023-03-14 14:20:00,49.57,49.97,49.43,49.89,63891.0,48.0587,48.4465,47.923,48.3689,63891.0
2023-03-14 14:30:00,49.89,50.1,49.84,49.95,67538.0,48.3689,48.5725,48.3205,48.4271,67538.0
2023-03-14 14:40:00,49.96,50.16,49.79,49.96,51068.0,48.4368,48.6307,48.272,48.4368,51068.0
2023-03-14 14:50:00,49.93,50.12,49.72,49.77,33415.0,48.4077,48.5919,48.2041,48.2526,33415.0
2023-03-14 15:00:00,49.77,49.96,49.39,49.48,53249.0,48.2526,48.4368,47.8842,47.9714,53249.0
2023-03-14 15:10:00,49.49,49.59,49.16,49.57,159328.0,47.9811,48.0781,47.6612,48.0587,159328.0
2023-03-14 15:20:00,49.58,49.62,49.33,49.59,117159.0,48.0684,48.1072,47.826,48.0781,117159.0
2023-03-14 15:30:00,49.56,50.05,49.48,49.86,116203.0,48.049,48.5241,47.9714,48.3399,116203.0
2023-03-14 15:40:00,49.85,50.19,49.79,50.16,85328.0,48.3302,48.6598,48.272,48.6307,85328.0
2023-03-14 15:50:00,50.16,50.91,50.16,50.75,216162.0,48.6307,49.3578,48.6307,49.2027,216162.0
2023-03-15 09:30:00,48.22,48.84,48.18,48.56,354728.0,46.7499,47.351,46.7111,47.0795,354728.0
2023-03-15 09:40:00,48.54,49.01,48.47,48.68,275035.0,47.0601,47.5158,46.9922,47.1958,275035.0
2023-03-15 09:50:00,48.68,48.69,48.06,48.24,187111.0,47.1958,47.2055,46.5947,46.7692,187111.0
2023-03-15 10:00:00,48.23,48.83,48.05,48.61,163981.0,46.7596,47.3413,46.585,47.128,163981.0
2023-03-15 10:10:00,48.67,48.81,48.28,48.6,83681.0,47.1861,47.3219,46.808,47.1183,83681.0
2023-03-15 10:20:00,48.61,48.78,48.15,48.21,125002.0,47.128,47.2928,46.682,46.7402,125002.0
2023-03-15 10:30:00,48.22,48.43,47.9,48.1,161631.0,46.7499,46.9535,46.4396,46.6335,161631.0
2023-03-15 10:40:00,48.12,48.12,47.81,47.85,171272.0,46.6529,46.6529,46.3524,46.3911,171272.0
2023-03-15 10:50:00,47.86,48.27,47.75,48.26,147360.0,46.4008,46.7983,46.2942,46.7886,147360.0
2023-03-15 11:00:00,48.26,48.63,48.12,48.35,217914.0,46.7886,47.1474,46.6529,46.8759,217914.0
2023-03-15 11:10:00,48.33,48.76,48.33,48.75,105843.0,46.8565,47.2734,46.8565,47.2637,105843.0
2023-03-15 11:20:00,48.77,48.77,48.26,48.32,146242.0,47.2831,47.2831,46.7886,46.8468,146242.0
2023-03-15 11:30:00,48.31,48.52,48.08,48.13,116904.0,46.8371,47.0407,46.6141,46.6626,116904.0
2023-03-15 11:40:00,48.1,48.62,48.1,48.38,180302.0,46.6335,47.1377,46.6335,46.905,180302.0
2023-03-15 11:50:00,48.4,48.4,47.95,47.98,124139.0,46.9244,46.9244,46.4881,46.5172,124139.0
2023-03-15 12:00:00,47.96,48.17,47.65,47.65,127441.0,46.4978,46.7014,46.1972,46.1972,127441.0
2023-03-15 12:10:00,47.66,47.83,47.57,47.67,121453.0,46.2069,46.3717,46.1197,46.2166,121453.0
2023-03-15 12:20:00,47.65,47.73,47.45,47.68,129566.0,46.1972,46.2748,46.0033,46.2263,129566.0
2023-03-15 12:30:00,47.68,47.92,47.51,47.62,136549.0,46.2263,46.459,46.0615,46.1682,136549.0
2023-03-15 12:40:00,47.58,47.8,47.48,47.77,86215.0,46.1294,46.3427,46.0324,46.3136,86215.0
2023-03-15 12:50:00,47.76,47.77,47.33,47.48,137047.0,46.3039,46.3136,45.887,46.0324,137047.0
2023-03-15 13:00:00,47.47,47.86,47.4,47.78,141389.0,46.0227,46.4008,45.9549,46.3233,141389.0
2023-03-15 13:10:00,47.78,48.28,47.78,48.2,156611.0,46.3233,46.808,46.3233,46.7305,156611.0
2023-03-15 13:20:00,48.18,48.36,48.08,48.31,125010.0,46.7111,46.8856,46.6141,46.8371,125010.0
2023-03-15 13:30:00,48.32,48.42,48.06,48.25,122888.0,46.8468,46.9438,46.5947,46.7789,122888.0
2023-03-15 13:40:00,48.23,48.27,47.96,48.11,70842.0,46.7596,46.7983,46.4978,46.6432,70842.0
2023-03-15 13:50:00,48.09,48.6,48.06,48.46,150110.0,46.6238,47.1183,46.5947,46.9825,150110.0
2023-03-15 14:00:00,48.46,48.49,48.21,48.24,84516.0,46.9825,47.0116,46.7402,46.7692,84516.0
2023-03-15 14:10:00,48.27,48.53,48.07,48.5,89710.0,46.7983,47.0504,46.6044,47.0213,89710.0
2023-03-15 14:20:00,48.41,49.6,48.4,49.21,373401.0,46.9341,48.0878,46.9244,47.7097,373401.0
2023-03-15 14:30:00,49.26,49.54,49.05,49.23,196793.0,47.7581,48.0296,47.5546,47.7291,196793.0
2023-03-15 14:40:00,49.17,49.36,48.97,49.0,77435.0,47.6709,47.8551,47.477,47.5061,77435.0
2023-03-15 14:50:00,49.0,49.33,48.77,49.21,63241.0,47.5061,47.826,47.2831,47.7097,63241.0
2023-03-15 15:00:00,49.27,49.4,48.78,48.83,83084.0,47.7678,47.8939,47.2928,47.3413,83084.0
2023-03-15 15:10:00,48.78,49.13,48.68,48.95,71152.0,47.2928,47.6321,47.1958,47.4576,71152.0
2023-03-15 15:20:00,48.86,49.3,48.77,49.2,108098.0,47.3703,47.7969,47.2831,47.7,108098.0
2023-03-15 15:30:00,49.15,49.29,48.8,48.92,69098.0,47.6515,47.7872,47.3122,47.4285,69098.0
2023-03-15 15:40:00,48.91,48.96,48.53,48.79,134294.0,47.4188,47.4673,47.0504,47.3025,134294.0
2023-03-15 15:50:00,48.73,49.54,48.6,49.48,248644.0,47.2443,48.0296,47.1183,47.9714,248644.0
2023-03-16 09:30:00,48.56,48.7,48.22,48.54,118655.0,47.0795,47.2152,46.7499,47.0601,118655.0
2023-03-16 09:40:00,48.55,48.8,48.22,48.3,121115.0,47.0698,47.3122,46.7499,46.8274,121115.0
2023-03-16 09:50:00,48.31,48.69,48.2,48.64,164186.0,46.8371,47.2055,46.7305,47.1571,164186.0
2023-03-16 10:00:00,48.64,48.75,48.08,48.09,172158.0,47.1571,47.2637,46.6141,46.6238,172158.0
2023-03-16 10:10:00,48.08,48.22,48.0,48.07,148018.0,46.6141,46.7499,46.5366,46.6044,148018.0
2023-03-16 10:20:00,48.08,48.46,48.04,48.46,100234.0,46.6141,46.9825,46.5753,46.9825,100234.0
2023-03-16 10:30:00,48.47,48.78,48.42,48.73,135818.0,46.9922,47.2928,46.9438,47.2443,135818.0
2023-03-16 10:40:00,48.74,49.42,48.71,49.26,214979.0,47.254,47.9133,47.2249,47.7581,214979.0
2023-03-16 10:50:00,49.28,49.96,49.28,49.83,267869.0,47.7775,48.4368,47.7775,48.3108,267869.0
2023-03-16 11:00:00,49.83,50.0,49.48,49.79,208020.0,48.3108,48.4756,47.9714,48.272,208020.0
2023-03-16 11:10:00,49.76,49.89,49.59,49.71,106857.0,48.2429,48.3689,48.0781,48.1944,106857.0
2023-03-16 11:20:00,49.72,50.22,49.72,50.08,217195.0,48.2041,48.6889,48.2041,48.5531,217195.0
2023-03-16 11:30:00,50.12,50.14,49.85,49.99,93881.0,48.5919,48.6113,48.3302,48.4659,93881.0
2023-03-16 11:40:00,50.0,50.27,49.99,50.2,109276.0,48.4756,48.7374,48.4659,48.6695,109276.0
2023-03-16 11:50:00,50.2,50.54,50.19,50.32,73099.0,48.6695,48.9991,48.6598,48.7858,73099.0
2023-03-16 12:00:00,50.32,50.39,49.99,49.99,90768.0,48.7858,48.8537,48.4659,48.4659,90768.0
2023-03-16 12:10:00,49.98,50.2,49.84,50.19,61758.0,48.4562,48.6695,48.3205,48.6598,61758.0
2023-03-16 12:20:00,50.19,50.37,50.16,50.32,66437.0,48.6598,48.8343,48.6307,48.7858,66437.0
2023-03-16 12:30:00,50.32,50.33,50.05,50.28,94852.0,48.7858,48.7955,48.5241,48.7471,94852.0
2023-03-16 12:40:00,50.28,50.6,50.22,50.58,105483.0,48.7471,49.0573,48.6889,49.0379,105483.0
2023-03-16 12:50:00,50.6,51.03,50.6,50.93,265659.0,49.0573,49.4742,49.0573,49.3772,265659.0
2023-03-16 13:00:00,50.92,51.26,50.89,51.07,138468.0,49.3675,49.6972,49.3385,49.513,138468.0
2023-03-16 13:10:00,51.08,51.16,50.78,50.84,157278.0,49.5227,49.6002,49.2318,49.29,157278.0
2023-03-16 13:20:00,50.86,51.07,50.83,50.96,64291.0,49.3094,49.513,49.2803,49.4063,64291.0
2023-03-16 13:30:00,50.96,51.01,50.83,50.95,37109.0,49.4063,49.4548,49.2803,49.3966,37109.0
2023-03-16 13:40:00,50.95,51.04,50.87,50.95,46058.0,49.3966,49.4839,49.3191,49.3966,46058.0
2023-03-16 13:50:00,50.93,51.04,50.71,50.95,60437.0,49.3772,49.4839,49.1639,49.3966,60437.0
2023-03-16 14:00:00,50.91,50.95,50.61,50.8,53265.0,49.3578,49.3966,49.067,49.2512,53265.0
2023-03-16 14:10:00,50.81,50.85,50.58,50.7,50593.0,49.2609,49.2997,49.0379,49.1542,50593.0
2023-03-16 14:20:00,50.72,50.82,50.64,50.81,43140.0,49.1736,49.2706,49.0961,49.2609,43140.0
2023-03-16 14:30:00,50.82,50.82,50.42,50.71,79475.0,49.2706,49.2706,48.8828,49.1639,79475.0
2023-03-16 14:40:00,50.73,50.84,50.66,50.72,47763.0,49.1833,49.29,49.1155,49.1736,47763.0
2023-03-16 14:50:00,50.72,50.88,50.68,50.87,45087.0,49.1736,49.3288,49.1349,49.3191,45087.0
2023-03-16 15:00:00,50.87,51.06,50.85,50.92,47230.0,49.3191,49.5033,49.2997,49.3675,47230.0
2023-03-16 15:10:00,50.93,51.02,50.82,50.87,70348.0,49.3772,49.4645,49.2706,49.3191,70348.0
2023-03-16 15:20:00,50.88,51.13,50.85,51.08,80434.0,49.3288,49.5711,49.2997,49.5227,80434.0
2023-03-16 15:30:00,51.1,51.13,50.95,51.07,43556.0,49.5421,49.5711,49.3966,49.513,43556.0
2023-03-16 15:40:00,51.07,51.32,50.97,51.13,149004.0,49.513,49.7553,49.416,49.5711,149004.0
2023-03-16 15:50:00,51.12,51.23,50.9,51.18,227691.0,49.5614,49.6681,49.3481,49.6196,227691.0
2023-03-17 09:30:00,50.36,50.54,50.08,50.33,110385.0,48.8246,48.9991,48.5531,48.7955,110385.0
2023-03-17 09:40:00,50.35,50.52,49.9,49.91,138607.0,48.8149,48.9797,48.3786,48.3883,138607.0
2023-03-17 09:50:00,49.97,50.17,49.86,50.03,74174.0,48.4465,48.6404,48.3399,48.5047,74174.0
2023-03-17 10:00:00,50.07,50.53,50.01,50.1,206326.0,48.5435,48.9894,48.4853,48.5725,206326.0
2023-03-17 10:10:00,50.11,50.11,49.69,49.69,96336.0,48.5822,48.5822,48.175,48.175,96336.0
2023-03-17 10:20:00,49.68,49.72,49.25,49.48,331520.0,48.1653,48.2041,47.7485,47.9714,331520.0
2023-03-17 10:30:00,49.49,49.5,49.02,49.33,305035.0,47.9811,47.9908,47.5255,47.826,305035.0
2023-03-17 10:40:00,49.33,49.36,49.04,49.34,144005.0,47.826,47.8551,47.5449,47.8357,144005.0
2023-03-17 10:50:00,49.36,49.39,49.06,49.28,167818.0,47.8551,47.8842,47.5642,47.7775,167818.0
2023-03-17 11:00:00,49.25,49.37,48.96,49.27,175766.0,47.7485,47.8648,47.4673,47.7678,175766.0
2023-03-17 11:10:00,49.22,49.54,49.13,49.38,151202.0,47.7194,48.0296,47.6321,47.8745,151202.0
2023-03-17 11:20:00,49.37,49.41,48.9,49.1,167308.0,47.8648,47.9036,47.4091,47.603,167308.0
2023-03-17 11:30:00,49.06,49.31,48.95,48.96,169393.0,47.5642,47.8066,47.4576,47.4673,169393.0
2023-03-17 11:40:00,48.96,49.04,48.74,49.02,119765.0,47.4673,47.5449,47.254,47.5255,119765.0
2023-03-17 11:50:00,49.02,49.2,48.91,49.08,109634.0,47.5255,47.7,47.4188,47.5836,109634.0
2023-03-17 12:00:00,49.08,49.44,49.06,49.42,121913.0,47.5836,47.9327,47.5642,47.9133,121913.0
2023-03-17 12:10:00,49.43,49.49,49.32,49.37,70622.0,47.923,47.9811,47.8163,47.8648,70622.0
2023-03-17 12:20:00,49.36,49.52,49.21,49.47,99922.0,47.8551,48.0102,47.7097,47.9617,99922.0
2023-03-17 12:30:00,49.48,49.85,49.41,49.43,283115.0,47.9714,48.3302,47.9036,47.923,283115.0
2023-03-17 12:40:00,49.47,49.57,49.4,49.47,57168.0,47.9617,48.0587,47.8939,47.9617,57168.0
2023-03-17 12:50:00,49.46,49.61,49.33,49.47,63343.0,47.9521,48.0975,47.826,47.9617,63343.0
2023-03-17 13:00:00,49.52,49.68,49.39,49.66,66849.0,48.0102,48.1653,47.8842,48.146,66849.0
2023-03-17 13:10:00,49.64,49.77,49.52,49.64,61176.0,48.1266,48.2526,48.0102,48.1266,61176.0
2023-03-17 13:20:00,49.66,49.88,49.52,49.57,78180.0,48.146,48.3592,48.0102,48.0587,78180.0
2023-03-17 13:30:00,49.56,49.76,49.36,49.61,59545.0,48.049,48.2429,47.8551,48.0975,59545.0
2023-03-17 13:40:00,49.58,49.66,49.34,49.58,51814.0,48.0684,48.146,47.8357,48.0684,51814.0
2023-03-17 13:50:00,49.56,49.61,49.38,49.54,50977.0,48.049,48.0975,47.8745,48.0296,50977.0
2023-03-17 14:00:00,49.61,49.72,49.2,49.27,104450.0,48.0975,48.2041,47.7,47.7678,104450.0
2023-03-17 14:10:00,49.25,49.3,49.05,49.11,95472.0,47.7485,47.7969,47.5546,47.6127,95472.0
2023-03-17 14:20:00,49.1,49.15,48.77,48.82,108950.0,47.603,47.6515,47.2831,47.3316,108950.0
2023-03-17 14:30:00,48.79,49.03,48.78,48.95,74945.0,47.3025,47.5352,47.2928,47.4576,74945.0
2023-03-17 14:40:00,48.93,48.99,48.81,48.89,65118.0,47.4382,47.4964,47.3219,47.3994,65118.0
2023-03-17 14:50:00,48.85,49.22,48.67,49.06,130878.0,47.3606,47.7194,47.1861,47.5642,130878.0
2023-03-17 15:00:00,49.07,49.16,48.92,49.07,87186.0,47.5739,47.6612,47.4285,47.5739,87186.0
2023-03-17 15:10:00,49.06,49.37,49.02,49.23,166996.0,47.5642,47.8648,47.5255,47.7291,166996.0
2023-03-17 15:20:00,49.22,49.46,49.14,49.41,94100.0,47.7194,47.9521,47.6418,47.9036,94100.0
2023-03-17 15:30:00,49.41,49.41,49.03,49.15,93621.0,47.9036,47.9036,47.5352,47.6515,93621.0
2023-03-17 15:40:00,49.14,49.35,48.98,49.01,104118.0,47.6418,47.8454,47.4867,47.5158,104118.0
2023-03-17 15:50:00,48.98,49.37,48.98,49.3,199168.0,47.4867,47.8648,47.4867,47.7969,199168.0
2023-03-20 09:30:00,49.67,50.52,49.67,50.23,377096.0,48.1556,48.9797,48.1556,48.6986,377096.0
2023-03-20 09:40:00,50.25,50.54,50.08,50.52,184917.0,48.718,48.9991,48.5531,48.9797,184917.0
2023-03-20 09:50:00,50.53,50.93,50.53,50.86,238604.0,48.9894,49.3772,48.9894,49.3094,238604.0
2023-03-20 10:00:00,50.87,51.14,50.58,50.72,186542.0,49.3191,49.5808,49.0379,49.1736,186542.0
2023-03-20 10:10:00,50.72,50.86,50.37,50.43,129560.0,49.1736,49.3094,48.8343,48.8925,129560.0
2023-03-20 10:20:00,50.43,50.85,50.39,50.83,70765.0,48.8925,49.2997,48.8537,49.2803,70765.0
2023-03-20 10:30:00,50.81,50.88,50.57,50.66,88963.0,49.2609,49.3288,49.0282,49.1155,88963.0
2023-03-20 10:40:00,50.63,50.84,50.52,50.83,62645.0,49.0864,49.29,48.9797,49.2803,62645.0
2023-03-20 10:50:00,50.83,50.86,50.65,50.84,78230.0,49.2803,49.3094,49.1058,49.29,78230.0
2023-03-20 11:00:00,50.88,51.09,50.83,50.99,72595.0,49.3288,49.5324,49.2803,49.4354,72595.0
2023-03-20 11:10:00,50.98,50.98,50.71,50.85,60147.0,49.4257,49.4257,49.1639,49.2997,60147.0
2023-03-20 11:20:00,50.88,51.19,50.83,51.13,59226.0,49.3288,49.6293,49.2803,49.5711,59226.0
2023-03-20 11:30:00,51.14,51.17,50.93,51.0,45341.0,49.5808,49.6099,49.3772,49.4451,45341.0
2023-03-20 11:40:00,50.97,51.04,50.86,50.93,31208.0,49.416,49.4839,49.3094,49.3772,31208.0
2023-03-20 11:50:00,50.94,51.0,50.67,50.77,44981.0,49.3869,49.4451,49.1252,49.2221,44981.0
2023-03-20 12:00:00,50.76,50.78,50.38,50.38,58439.0,49.2124,49.2318,48.844,48.844,58439.0
2023-03-20 12:10:00,50.38,50.44,50.1,50.27,117118.0,48.844,48.9022,48.5725,48.7374,117118.0
2023-03-20 12:20:00,50.29,50.45,50.23,50.44,31478.0,48.7567,48.9119,48.6986,48.9022,31478.0
2023-03-20 12:30:00,50.45,50.67,50.41,50.67,38525.0,48.9119,49.1252,48.8731,49.1252,38525.0
2023-03-20 12:40:00,50.66,50.75,50.54,50.67,26290.0,49.1155,49.2027,48.9991,49.1252,26290.0
2023-03-20 12:50:00,50.67,51.06,50.67,50.94,56304.0,49.1252,49.5033,49.1252,49.3869,56304.0
2023-03-20 13:00:00,50.95,51.26,50.93,51.13,107664.0,49.3966,49.6972,49.3772,49.5711,107664.0
2023-03-20 13:10:00,51.13,51.24,51.12,51.14,27950.0,49.5711,49.6778,49.5614,49.5808,27950.0
2023-03-20 13:20:00,51.16,51.16,51.01,51.02,24109.0,49.6002,49.6002,49.4548,49.4645,24109.0
2023-03-20 13:30:00,51.01,51.1,50.87,50.95,18008.0,49.4548,49.5421,49.3191,49.3966,18008.0
2023-03-20 13:40:00,51.0,51.09,50.84,50.9,34381.0,49.4451,49.5324,49.29,49.3481,34381.0
2023-03-20 13:50:00,50.87,50.87,50.72,50.8,15882.0,49.3191,49.3191,49.1736,49.2512,15882.0
2023-03-20 14:00:00,50.84,50.84,50.6,50.63,21076.0,49.29,49.29,49.0573,49.0864,21076.0
2023-03-20 14:10:00,50.61,50.76,50.6,50.73,17432.0,49.067,49.2124,49.0573,49.1833,17432.0
2023-03-20 14:20:00,50.71,50.87,50.71,50.73,25619.0,49.1639,49.3191,49.1639,49.1833,25619.0
2023-03-20 14:30:00,50.73,50.77,50.45,50.47,72468.0,49.1833,49.2221,48.9119,48.9313,72468.0
2023-03-20 14:40:00,50.48,50.7,50.41,50.69,34455.0,48.941,49.1542,48.8731,49.1446,34455.0
2023-03-20 14:50:00,50.68,50.9,50.64,50.69,54378.0,49.1349,49.3481,49.0961,49.1446,54378.0
2023-03-20 15:00:00,50.65,50.8,50.62,50.63,28205.0,49.1058,49.2512,49.0767,49.0864,28205.0
2023-03-20 15:10:00,50.63,50.78,50.58,50.77,17042.0,49.0864,49.2318,49.0379,49.2221,17042.0
2023-03-20 15:20:00,50.75,50.88,50.55,50.85,33369.0,49.2027,49.3288,49.0088,49.2997,33369.0
2023-03-20 15:30:00,50.83,51.0,50.79,50.93,75753.0,49.2803,49.4451,49.2415,49.3772,75753.0
2023-03-20 15:40:00,50.91,51.09,50.84,51.06,76014.0,49.3578,49.5324,49.29,49.5033,76014.0
2023-03-20 15:50:00,51.07,51.24,50.99,51.05,130239.0,49.513,49.6778,49.4354,49.4936,130239.0
2023-03-21 09:30:00,52.52,52.71,52.36,52.41,147468.0,50.9188,51.103,50.7636,50.8121,147468.0
2023-03-21 09:40:00,52.42,52.5,52.33,52.4,76313.0,50.8218,50.8994,50.7346,50.8024,76313.0
2023-03-21 09:50:00,52.41,52.52,52.32,52.49,61873.0,50.8121,50.9188,50.7249,50.8897,61873.0
2023-03-21 10:00:00,52.48,52.59,52.11,52.24,128394.0,50.88,50.9866,50.5213,50.6473,128394.0
2023-03-21 10:10:00,52.26,52.4,52.09,52.15,85657.0,50.6667,50.8024,50.5019,50.56,85657.0
2023-03-21 10:20:00,52.12,52.17,51.98,52.12,67476.0,50.531,50.5794,50.3952,50.531,67476.0
2023-03-21 10:30:00,52.11,52.18,51.95,52.16,53710.0,50.5213,50.5891,50.3661,50.5697,53710.0
2023-03-21 10:40:00,52.17,52.32,52.04,52.24,40889.0,50.5794,50.7249,50.4534,50.6473,40889.0
2023-03-21 10:50:00,52.27,52.27,51.94,52.04,55630.0,50.6764,50.6764,50.3564,50.4534,55630.0
2023-03-21 11:00:00,52.04,52.11,51.98,52.05,24905.0,50.4534,50.5213,50.3952,50.4631,24905.0
2023-03-21 11:10:00,52.05,52.25,52.05,52.25,47393.0,50.4631,50.657,50.4631,50.657,47393.0
2023-03-21 11:20:00,52.24,52.26,52.07,52.09,32316.0,50.6473,50.6667,50.4825,50.5019,32316.0
2023-03-21 11:30:00,52.08,52.26,51.87,51.93,81270.0,50.4922,50.6667,50.2886,50.3467,81270.0
2023-03-21 11:40:00,51.94,51.96,51.65,51.78,79009.0,50.3564,50.3758,50.0753,50.2013,79009.0
2023-03-21 11:50:00,51.82,51.85,51.69,51.75,67162.0,50.2401,50.2692,50.1141,50.1722,67162.0
2023-03-21 12:00:00,51.75,51.8,51.64,51.74,45947.0,50.1722,50.2207,50.0656,50.1625,45947.0
2023-03-21 12:10:00,51.77,51.92,51.75,51.85,48991.0,50.1916,50.3371,50.1722,50.2692,48991.0
2023-03-21 12:20:00,51.81,52.0,51.8,51.98,23515.0,50.2304,50.4146,50.2207,50.3952,23515.0
2023-03-21 12:30:00,51.96,52.07,51.88,51.89,43276.0,50.3758,50.4825,50.2983,50.308,43276.0
2023-03-21 12:40:00,51.87,51.9,51.79,51.84,32314.0,50.2886,50.3177,50.211,50.2595,32314.0
2023-03-21 12:50:00,51.84,51.96,51.82,51.85,48311.0,50.2595,50.3758,50.2401,50.2692,48311.0
2023-03-21 13:00:00,51.84,51.85,51.76,51.84,20611.0,50.2595,50.2692,50.1819,50.2595,20611.0
2023-03-21 13:10:00,51.84,51.96,51.84,51.87,10499.0,50.2595,50.3758,50.2595,50.2886,10499.0
2023-03-21 13:20:00,51.87,51.93,51.83,51.88,15181.0,50.2886,50.3467,50.2498,50.2983,15181.0
2023-03-21 13:30:00,51.9,52.01,51.9,51.93,25027.0,50.3177,50.4243,50.3177,50.3467,25027.0
2023-03-21 13:40:00,51.94,51.95,51.85,51.86,13649.0,50.3564,50.3661,50.2692,50.2789,13649.0
2023-03-21 13:50:00,51.85,51.86,51.53,51.57,49395.0,50.2692,50.2789,49.9589,49.9977,49395.0
2023-03-21 14:00:00,51.57,51.66,51.55,51.59,41007.0,49.9977,50.085,49.9783,50.0171,41007.0
2023-03-21 14:10:00,51.59,51.73,51.58,51.69,34063.0,50.0171,50.1528,50.0074,50.1141,34063.0
2023-03-21 14:20:00,51.71,51.96,51.71,51.91,49083.0,50.1335,50.3758,50.1335,50.3274,49083.0
2023-03-21 14:30:00,51.92,51.97,51.83,51.86,36687.0,50.3371,50.3855,50.2498,50.2789,36687.0
2023-03-21 14:40:00,51.87,52.04,51.85,51.99,48101.0,50.2886,50.4534,50.2692,50.4049,48101.0
2023-03-21 14:50:00,51.99,52.14,51.9,52.06,42238.0,50.4049,50.5503,50.3177,50.4728,42238.0
2023-03-21 15:00:00,52.05,52.22,52.04,52.2,70650.0,50.4631,50.6279,50.4534,50.6085,70650.0
2023-03-21 15:10:00,52.2,52.35,52.18,52.34,65960.0,50.6085,50.7539,50.5891,50.7442,65960.0
2023-03-21 15:20:00,52.34,52.41,52.24,52.3,53226.0,50.7442,50.8121,50.6473,50.7055,53226.0
2023-03-21 15:30:00,52.31,52.51,52.23,52.5,67238.0,50.7152,50.9091,50.6376,50.8994,67238.0
2023-03-21 15:40:00,52.51,52.72,52.51,52.61,88437.0,50.9091,51.1127,50.9091,51.006,88437.0
2023-03-21 15:50:00,52.58,52.62,52.44,52.6,145654.0,50.9769,51.0157,50.8412,50.9963,145654.0
2023-03-22 09:30:00,52.42,52.51,52.11,52.16,126130.0,51.0247,51.1123,50.723,50.7717,126130.0
2023-03-22 09:40:00,52.21,52.26,52.12,52.23,38427.0,50.8203,50.869,50.7327,50.8398,38427.0
2023-03-22 09:50:00,52.26,52.37,52.15,52.28,38024.0,50.869,50.9761,50.7619,50.8885,38024.0
2023-03-22 10:00:00,52.29,52.34,52.21,52.27,39262.0,50.8982,50.9469,50.8203,50.8787,39262.0
2023-03-22 10:10:00,52.28,52.32,52.14,52.32,26339.0,50.8885,50.9274,50.7522,50.9274,26339.0
2023-03-22 10:20:00,52.35,52.6,52.32,52.55,82305.0,50.9566,51.2,50.9274,51.1513,82305.0
2023-03-22 10:30:00,52.55,52.6,52.44,52.45,29844.0,51.1513,51.2,51.0442,51.0539,29844.0
2023-03-22 10:40:00,52.44,52.53,52.41,52.44,19883.0,51.0442,51.1318,51.015,51.0442,19883.0
2023-03-22 10:50:00,52.46,52.47,52.35,52.36,14836.0,51.0637,51.0734,50.9566,50.9663,14836.0
2023-03-22 11:00:00,52.34,52.41,52.19,52.19,29094.0,50.9469,51.015,50.8009,50.8009,29094.0
2023-03-22 11:10:00,52.18,52.23,52.05,52.11,42800.0,50.7911,50.8398,50.6646,50.723,42800.0
2023-03-22 11:20:00,52.08,52.24,52.08,52.13,24243.0,50.6938,50.8495,50.6938,50.7425,24243.0
2023-03-22 11:30:00,52.15,52.24,52.1,52.14,37141.0,50.7619,50.8495,50.7133,50.7522,37141.0
2023-03-22 11:40:00,52.13,52.25,52.03,52.17,58615.0,50.7425,50.8593,50.6451,50.7814,58615.0
2023-03-22 11:50:00,52.19,52.23,52.14,52.19,12514.0,50.8009,50.8398,50.7522,50.8009,12514.0
2023-03-22 12:00:00,52.2,52.2,52.12,52.17,11219.0,50.8106,50.8106,50.7327,50.7814,11219.0
2023-03-22 12:10:00,52.17,52.17,52.04,52.1,17065.0,50.7814,50.7814,50.6549,50.7133,17065.0
2023-03-22 12:20:00,52.12,52.18,52.07,52.11,10229.0,50.7327,50.7911,50.6841,50.723,10229.0
2023-03-22 12:30:00,52.11,52.11,51.93,51.94,53560.0,50.723,50.723,50.5478,50.5575,53560.0
2023-03-22 12:40:00,51.95,52.02,51.9,51.94,22061.0,50.5673,50.6354,50.5186,50.5575,22061.0
2023-03-22 12:50:00,51.93,51.97,51.84,51.86,18912.0,50.5478,50.5867,50.4602,50.4796,18912.0
2023-03-22 13:00:00,51.84,51.84,51.62,51.67,27694.0,50.4602,50.4602,50.246,50.2947,27694.0
2023-03-22 13:10:00,51.67,51.82,51.66,51.78,27121.0,50.2947,50.4407,50.285,50.4018,27121.0
2023-03-22 13:20:00,51.78,51.91,51.78,51.9,17213.0,50.4018,50.5283,50.4018,50.5186,17213.0
2023-03-22 13:30:00,51.92,51.98,51.85,51.9,21313.0,50.538,50.5965,50.4699,50.5186,21313.0
2023-03-22 13:40:00,51.9,52.02,51.87,51.98,27328.0,50.5186,50.6354,50.4894,50.5965,27328.0
2023-03-22 13:50:00,51.99,52.08,51.95,51.98,21274.0,50.6062,50.6938,50.5673,50.5965,21274.0
2023-03-22 14:00:00,52.03,53.08,51.96,52.57,306892.0,50.6451,51.6672,50.577,51.1707,306892.0
2023-03-22 14:10:00,52.57,52.66,52.14,52.55,202438.0,51.1707,51.2584,50.7522,51.1513,202438.0
2023-03-22 14:20:00,52.56,52.58,52.23,52.43,81053.0,51.161,51.1805,50.8398,51.0345,81053.0
2023-03-22 14:30:00,52.43,52.73,51.69,52.32,188397.0,51.0345,51.3265,50.3142,50.9274,188397.0
2023-03-22 14:40:00,52.35,53.34,52.34,53.1,268966.0,50.9566,51.9203,50.9469,51.6866,268966.0
2023-03-22 14:50:00,53.09,53.17,51.99,52.02,174111.0,51.6769,51.7548,50.6062,50.6354,174111.0
2023-03-22 15:00:00,51.99,52.13,51.01,51.2,270747.0,50.6062,50.7425,49.6523,49.8372,270747.0
2023-03-22 15:10:00,51.25,51.82,51.03,51.68,219648.0,49.8859,50.4407,49.6717,50.3044,219648.0
2023-03-22 15:20:00,51.7,52.33,51.62,52.04,188324.0,50.3239,50.9371,50.246,50.6549,188324.0
2023-03-22 15:30:00,52.01,52.09,51.12,51.24,166020.0,50.6257,50.7035,49.7593,49.8761,166020.0
2023-03-22 15:40:00,51.33,51.5,50.73,50.9,161668.0,49.9638,50.1292,49.3797,49.5452,161668.0
2023-03-22 15:50:00,50.86,50.89,49.71,49.73,271502.0,49.5063,49.5355,48.3869,48.4063,271502.0
2023-03-23 09:30:00,50.32,50.75,50.29,50.62,318365.0,48.9806,49.3992,48.9514,49.2727,318365.0
2023-03-23 09:40:00,50.63,50.87,50.5,50.84,142820.0,49.2824,49.516,49.1558,49.4868,142820.0
2023-03-23 09:50:00,50.86,50.9,50.67,50.73,96648.0,49.5063,49.5452,49.3213,49.3797,96648.0
2023-03-23 10:00:00,50.73,50.94,50.73,50.92,123415.0,49.3797,49.5841,49.3797,49.5647,123415.0
2023-03-23 10:10:00,50.93,51.21,50.91,51.07,88266.0,49.5744,49.8469,49.5549,49.7107,88266.0
2023-03-23 10:20:00,51.03,51.14,50.88,51.01,55907.0,49.6717,49.7788,49.5257,49.6523,55907.0
2023-03-23 10:30:00,51.0,51.06,50.86,51.04,75227.0,49.6425,49.7009,49.5063,49.6815,75227.0
2023-03-23 10:40:00,51.04,51.48,51.03,51.47,98222.0,49.6815,50.1098,49.6717,50.1,98222.0
2023-03-23 10:50:00,51.48,51.75,51.44,51.73,98291.0,50.1098,50.3726,50.0708,50.3531,98291.0
2023-03-23 11:00:00,51.74,52.0,51.74,51.89,99898.0,50.3628,50.6159,50.3628,50.5088,99898.0
2023-03-23 11:10:00,51.89,51.93,51.65,51.65,56582.0,50.5088,50.5478,50.2752,50.2752,56582.0
2023-03-23 11:20:00,51.67,51.75,51.48,51.48,68358.0,50.2947,50.3726,50.1098,50.1098,68358.0
2023-03-23 11:30:00,51.49,51.75,51.49,51.64,68800.0,50.1195,50.3726,50.1195,50.2655,68800.0
2023-03-23 11:40:00,51.64,51.72,51.46,51.6,43091.0,50.2655,50.3434,50.0903,50.2266,43091.0
2023-03-23 11:50:00,51.6,51.73,51.54,51.59,44769.0,50.2266,50.3531,50.1682,50.2168,44769.0
2023-03-23 12:00:00,51.56,51.67,51.5,51.66,33573.0,50.1876,50.2947,50.1292,50.285,33573.0
2023-03-23 12:10:00,51.63,51.64,51.38,51.42,37822.0,50.2558,50.2655,50.0124,50.0514,37822.0
2023-03-23 12:20:00,51.46,51.59,51.32,51.42,43255.0,50.0903,50.2168,49.954,50.0514,43255.0
2023-03-23 12:30:00,51.45,51.58,51.3,51.31,18130.0,50.0806,50.2071,49.9346,49.9443,18130.0
2023-03-23 12:40:00,51.28,51.35,51.09,51.24,40182.0,49.9151,49.9832,49.7301,49.8761,40182.0
2023-03-23 12:50:00,51.24,51.24,51.04,51.11,36405.0,49.8761,49.8761,49.6815,49.7496,36405.0
2023-03-23 13:00:00,51.1,51.2,50.91,50.94,29164.0,49.7399,49.8372,49.5549,49.5841,29164.0
2023-03-23 13:10:00,50.98,50.99,50.64,50.75,57893.0,49.6231,49.6328,49.2921,49.3992,57893.0
2023-03-23 13:20:00,50.72,50.89,50.29,50.48,147653.0,49.37,49.5355,48.9514,49.1364,147653.0
2023-03-23 13:30:00,50.44,50.62,50.41,50.53,33285.0,49.0974,49.2727,49.0682,49.185,33285.0
2023-03-23 13:40:00,50.54,50.74,50.44,50.53,51033.0,49.1948,49.3895,49.0974,49.185,51033.0
2023-03-23 13:50:00,50.47,50.54,50.34,50.38,29134.0,49.1266,49.1948,49.0001,49.039,29134.0
2023-03-23 14:00:00,50.41,50.56,50.32,50.34,40237.0,49.0682,49.2142,48.9806,49.0001,40237.0
2023-03-23 14:10:00,50.34,50.49,50.29,50.4,42495.0,49.0001,49.1461,48.9514,49.0585,42495.0
2023-03-23 14:20:00,50.38,50.38,49.73,49.73,93196.0,49.039,49.039,48.4063,48.4063,93196.0
2023-03-23 14:30:00,49.74,49.92,49.62,49.63,62757.0,48.4161,48.5913,48.2993,48.309,62757.0
2023-03-23 14:40:00,49.63,49.69,49.1,49.31,159039.0,48.309,48.3674,47.7931,47.9975,159039.0
2023-03-23 14:50:00,49.29,49.55,48.96,49.55,146086.0,47.9781,48.2311,47.6568,48.2311,146086.0
2023-03-23 15:00:00,49.55,50.42,49.52,49.84,285887.0,48.2311,49.078,48.2019,48.5134,285887.0
2023-03-23 15:10:00,49.87,49.99,49.28,49.32,119759.0,48.5426,48.6594,47.9683,48.0073,119759.0
2023-03-23 15:20:00,49.34,49.65,48.94,49.43,125350.0,48.0267,48.3285,47.6374,48.1143,125350.0
2023-03-23 15:30:00,49.4,49.95,49.3,49.81,123907.0,48.0851,48.6205,47.9878,48.4842,123907.0
2023-03-23 15:40:00,49.76,50.33,49.68,50.11,195389.0,48.4355,48.9904,48.3577,48.7762,195389.0
2023-03-23 15:50:00,50.12,50.64,50.0,50.03,172060.0,48.786,49.2921,48.6692,48.6984,172060.0
2023-03-24 09:30:00,49.39,49.5,49.01,49.24,185293.0,48.0754,48.1825,47.7055,47.9294,185293.0
2023-03-24 09:40:00,49.18,49.31,48.66,48.83,152924.0,47.871,47.9975,47.3648,47.5303,152924.0
2023-03-24 09:50:00,48.81,49.36,48.79,49.32,155391.0,47.5108,48.0462,47.4914,48.0073,155391.0
2023-03-24 10:00:00,49.36,49.56,49.16,49.26,122282.0,48.0462,48.2409,47.8515,47.9489,122282.0
2023-03-24 10:10:00,49.26,49.54,48.97,49.05,114614.0,47.9489,48.2214,47.6666,47.7444,114614.0
2023-03-24 10:20:00,49.06,49.63,48.82,49.57,185560.0,47.7542,48.309,47.5206,48.2506,185560.0
2023-03-24 10:30:00,49.59,49.77,49.36,49.38,91954.0,48.2701,48.4453,48.0462,48.0657,91954.0
2023-03-24 10:40:00,49.38,49.38,48.95,49.0,83019.0,48.0657,48.0657,47.6471,47.6958,83019.0
2023-03-24 10:50:00,48.99,49.25,48.95,49.21,77913.0,47.686,47.9391,47.6471,47.9002,77913.0
2023-03-24 11:00:00,49.2,49.37,48.96,48.96,78054.0,47.8904,48.0559,47.6568,47.6568,78054.0
2023-03-24 11:10:00,48.95,49.04,48.72,48.88,85680.0,47.6471,47.7347,47.4232,47.579,85680.0
2023-03-24 11:20:00,48.94,49.24,48.85,49.15,58246.0,47.6374,47.9294,47.5498,47.8418,58246.0
2023-03-24 11:30:00,49.11,49.29,48.98,49.2,31763.0,47.8028,47.9781,47.6763,47.8904,31763.0
2023-03-24 11:40:00,49.23,49.91,49.23,49.69,106210.0,47.9196,48.5815,47.9196,48.3674,106210.0
2023-03-24 11:50:00,49.67,50.0,49.62,49.93,107887.0,48.3479,48.6692,48.2993,48.601,107887.0
2023-03-24 12:00:00,49.97,50.28,49.71,49.71,183867.0,48.64,48.9417,48.3869,48.3869,183867.0
2023-03-24 12:10:00,49.73,49.84,49.54,49.67,96513.0,48.4063,48.5134,48.2214,48.3479,96513.0
2023-03-24 12:20:00,49.72,49.74,49.56,49.7,45514.0,48.3966,48.4161,48.2409,48.3771,45514.0
2023-03-24 12:30:00,49.74,50.0,49.68,49.89,82136.0,48.4161,48.6692,48.3577,48.5621,82136.0
2023-03-24 12:40:00,49.93,50.23,49.83,50.16,167391.0,48.601,48.893,48.5037,48.8249,167391.0
2023-03-24 12:50:00,50.19,50.27,50.04,50.08,49889.0,48.8541,48.932,48.7081,48.747,49889.0
2023-03-24 13:00:00,50.09,50.21,49.91,49.97,42669.0,48.7568,48.8736,48.5815,48.64,42669.0
2023-03-24 13:10:00,49.97,50.1,49.84,49.87,25696.0,48.64,48.7665,48.5134,48.5426,25696.0
2023-03-24 13:20:00,49.87,50.35,49.86,50.16,105390.0,48.5426,49.0098,48.5329,48.8249,105390.0
2023-03-24 13:30:00,50.17,50.39,50.14,50.32,102919.0,48.8346,49.0488,48.8054,48.9806,102919.0
2023-03-24 13:40:00,50.36,50.39,49.95,49.95,45175.0,49.0196,49.0488,48.6205,48.6205,45175.0
2023-03-24 13:50:00,49.98,50.09,49.87,50.07,27533.0,48.6497,48.7568,48.5426,48.7373,27533.0
2023-03-24 14:00:00,50.07,50.25,50.03,50.2,57799.0,48.7373,48.9125,48.6984,48.8638,57799.0
2023-03-24 14:10:00,50.24,50.44,50.22,50.32,64934.0,48.9028,49.0974,48.8833,48.9806,64934.0
2023-03-24 14:20:00,50.33,50.38,50.17,50.23,43996.0,48.9904,49.039,48.8346,48.893,43996.0
2023-03-24 14:30:00,50.26,50.57,50.25,50.51,54368.0,48.9222,49.224,48.9125,49.1656,54368.0
2023-03-24 14:40:00,50.45,50.59,50.4,50.5,45447.0,49.1072,49.2435,49.0585,49.1558,45447.0
2023-03-24 14:50:00,50.5,50.55,50.37,50.44,53892.0,49.1558,49.2045,49.0293,49.0974,53892.0
2023-03-24 15:00:00,50.44,50.45,50.18,50.23,45201.0,49.0974,49.1072,48.8444,48.893,45201.0
2023-03-24 15:10:00,50.24,50.49,50.17,50.46,49344.0,48.9028,49.1461,48.8346,49.1169,49344.0
2023-03-24 15:20:00,50.48,50.73,50.48,50.69,69991.0,49.1364,49.3797,49.1364,49.3408,69991.0
2023-03-24 15:30:00,50.69,50.78,50.56,50.62,64261.0,49.3408,49.4284,49.2142,49.2727,64261.0
2023-03-24 15:40:00,50.62,50.64,50.38,50.45,40869.0,49.2727,49.2921,49.039,49.1072,40869.0
2023-03-24 15:50:00,50.41,50.73,50.27,50.72,94020.0,49.0682,49.3797,48.932,49.37,94020.0
2023-03-27 09:30:00,51.76,52.11,51.55,51.6,173432.0,50.3823,50.723,50.1779,50.2266,173432.0
2023-03-27 09:40:00,51.61,52.07,51.57,51.98,125586.0,50.2363,50.6841,50.1974,50.5965,125586.0
2023-03-27 09:50:00,51.99,52.04,51.64,51.76,121534.0,50.6062,50.6549,50.2655,50.3823,121534.0
2023-03-27 10:00:00,51.79,51.79,51.59,51.65,92612.0,50.4115,50.4115,50.2168,50.2752,92612.0
2023-03-27 10:10:00,51.66,51.82,51.44,51.61,120528.0,50.285,50.4407,50.0708,50.2363,120528.0
2023-03-27 10:20:00,51.61,51.78,51.51,51.54,40752.0,50.2363,50.4018,50.139,50.1682,40752.0
2023-03-27 10:30:00,51.5,51.5,51.29,51.39,62705.0,50.1292,50.1292,49.9248,50.0222,62705.0
2023-03-27 10:40:00,51.4,51.43,51.18,51.36,69303.0,50.0319,50.0611,49.8177,49.993,69303.0
2023-03-27 10:50:00,51.4,51.56,51.32,51.32,56107.0,50.0319,50.1876,49.954,49.954,56107.0
2023-03-27 11:00:00,51.29,51.4,51.2,51.28,22967.0,49.9248,50.0319,49.8372,49.9151,22967.0
2023-03-27 11:10:00,51.24,51.42,51.18,51.22,42474.0,49.8761,50.0514,49.8177,49.8567,42474.0
2023-03-27 11:20:00,51.21,51.51,51.2,51.49,48892.0,49.8469,50.139,49.8372,50.1195,48892.0
2023-03-27 11:30:00,51.49,51.58,51.46,51.57,27388.0,50.1195,50.2071,50.0903,50.1974,27388.0
2023-03-27 11:40:00,51.57,51.65,51.45,51.63,22812.0,50.1974,50.2752,50.0806,50.2558,22812.0
2023-03-27 11:50:00,51.61,51.67,51.28,51.45,28940.0,50.2363,50.2947,49.9151,50.0806,28940.0
2023-03-27 12:00:00,51.45,51.61,51.35,51.42,41808.0,50.0806,50.2363,49.9832,50.0514,41808.0
2023-03-27 12:10:00,51.45,51.66,51.4,51.63,32753.0,50.0806,50.285,50.0319,50.2558,32753.0
2023-03-27 12:20:00,51.66,51.77,51.58,51.75,44441.0,50.285,50.392,50.2071,50.3726,44441.0
2023-03-27 12:30:00,51.78,51.8,51.65,51.71,37064.0,50.4018,50.4212,50.2752,50.3336,37064.0
2023-03-27 12:40:00,51.71,51.79,51.63,51.75,16439.0,50.3336,50.4115,50.2558,50.3726,16439.0
2023-03-27 12:50:00,51.73,51.78,51.63,51.69,13730.0,50.3531,50.4018,50.2558,50.3142,13730.0
2023-03-27 13:00:00,51.69,51.88,51.68,51.77,33205.0,50.3142,50.4991,50.3044,50.392,33205.0
2023-03-27 13:10:00,51.74,51.77,51.58,51.74,18319.0,50.3628,50.392,50.2071,50.3628,18319.0
2023-03-27 13:20:00,51.71,51.94,51.71,51.92,37596.0,50.3336,50.5575,50.3336,50.538,37596.0
2023-03-27 13:30:00,51.94,52.02,51.79,51.82,49153.0,50.5575,50.6354,50.4115,50.4407,49153.0
2023-03-27 13:40:00,51.86,51.97,51.83,51.92,41041.0,50.4796,50.5867,50.4504,50.538,41041.0
2023-03-27 13:50:00,51.92,51.92,51.7,51.71,41522.0,50.538,50.538,50.3239,50.3336,41522.0
2023-03-27 14:00:00,51.72,51.73,51.53,51.61,52950.0,50.3434,50.3531,50.1584,50.2363,52950.0
2023-03-27 14:10:00,51.61,51.76,51.61,51.75,23106.0,50.2363,50.3823,50.2363,50.3726,23106.0
2023-03-27 14:20:00,51.75,51.96,51.74,51.92,26673.0,50.3726,50.577,50.3628,50.538,26673.0
2023-03-27 14:30:00,51.91,52.11,51.91,52.06,44789.0,50.5283,50.723,50.5283,50.6743,44789.0
2023-03-27 14:40:00,52.04,52.09,51.97,52.07,20017.0,50.6549,50.7035,50.5867,50.6841,20017.0
2023-03-27 14:50:00,52.1,52.17,52.0,52.14,42802.0,50.7133,50.7814,50.6159,50.7522,42802.0
2023-03-27 15:00:00,52.18,52.23,51.93,51.94,73753.0,50.7911,50.8398,50.5478,50.5575,73753.0
2023-03-27 15:10:00,51.95,52.01,51.89,51.89,48204.0,50.5673,50.6257,50.5088,50.5088,48204.0
2023-03-27 15:20:00,51.91,52.09,51.85,52.05,42293.0,50.5283,50.7035,50.4699,50.6646,42293.0
2023-03-27 15:30:00,52.04,52.12,51.76,51.84,40867.0,50.6549,50.7327,50.3823,50.4602,40867.0
2023-03-27 15:40:00,51.87,51.9,51.68,51.72,62741.0,50.4894,50.5186,50.3044,50.3434,62741.0
2023-03-27 15:50:00,51.71,51.81,51.47,51.65,152167.0,50.3336,50.431,50.1,50.2752,152167.0
2023-03-28 09:30:00,51.48,51.69,51.33,51.67,105065.0,50.1098,50.3142,49.9638,50.2947,105065.0
2023-03-28 09:40:00,51.66,51.92,51.61,51.8,101432.0,50.285,50.538,50.2363,50.4212,101432.0
2023-03-28 09:50:00,51.84,51.93,51.7,51.8,91539.0,50.4602,50.5478,50.3239,50.4212,91539.0
2023-03-28 10:00:00,51.78,52.09,51.64,52.04,95394.0,50.4018,50.7035,50.2655,50.6549,95394.0
2023-03-28 10:10:00,52.05,52.15,51.97,52.01,109052.0,50.6646,50.7619,50.5867,50.6257,109052.0
2023-03-28 10:20:00,52.03,52.05,51.84,51.9,57555.0,50.6451,50.6646,50.4602,50.5186,57555.0
2023-03-28 10:30:00,51.94,51.94,51.51,51.62,99666.0,50.5575,50.5575,50.139,50.246,99666.0
2023-03-28 10:40:00,51.62,51.76,51.53,51.72,77644.0,50.246,50.3823,50.1584,50.3434,77644.0
2023-03-28 10:50:00,51.75,51.76,51.54,51.58,59847.0,50.3726,50.3823,50.1682,50.2071,59847.0
2023-03-28 11:00:00,51.6,51.82,51.6,51.65,73587.0,50.2266,50.4407,50.2266,50.2752,73587.0
2023-03-28 11:10:00,51.65,51.84,51.63,51.81,53916.0,50.2752,50.4602,50.2558,50.431,53916.0
2023-03-28 11:20:00,51.84,51.94,51.81,51.87,35852.0,50.4602,50.5575,50.431,50.4894,35852.0
2023-03-28 11:30:00,51.87,52.03,51.86,51.98,21431.0,50.4894,50.6451,50.4796,50.5965,21431.0
2023-03-28 11:40:00,52.01,52.03,51.83,51.86,25174.0,50.6257,50.6451,50.4504,50.4796,25174.0
2023-03-28 11:50:00,51.86,51.98,51.85,51.98,19502.0,50.4796,50.5965,50.4699,50.5965,19502.0
2023-03-28 12:00:00,51.97,52.01,51.82,51.88,24838.0,50.5867,50.6257,50.4407,50.4991,24838.0
2023-03-28 12:10:00,51.84,51.89,51.68,51.73,24967.0,50.4602,50.5088,50.3044,50.3531,24967.0
2023-03-28 12:20:00,51.74,51.84,51.72,51.76,18905.0,50.3628,50.4602,50.3434,50.3823,18905.0
2023-03-28 12:30:00,51.77,51.77,51.66,51.74,27264.0,50.392,50.392,50.285,50.3628,27264.0
2023-03-28 12:40:00,51.76,51.78,51.68,51.71,14239.0,50.3823,50.4018,50.3044,50.3336,14239.0
2023-03-28 12:50:00,51.71,51.71,51.6,51.64,17013.0,50.3336,50.3336,50.2266,50.2655,17013.0
2023-03-28 13:00:00,51.64,51.7,51.45,51.48,40866.0,50.2655,50.3239,50.0806,50.1098,40866.0
2023-03-28 13:10:00,51.48,51.53,51.38,51.45,52963.0,50.1098,50.1584,50.0124,50.0806,52963.0
2023-03-28 13:20:00,51.47,51.47,51.32,51.37,22498.0,50.1,50.1,49.954,50.0027,22498.0
2023-03-28 13:30:00,51.35,51.4,51.15,51.16,51841.0,49.9832,50.0319,49.7885,49.7983,51841.0
2023-03-28 13:40:00,51.15,51.2,51.09,51.12,46445.0,49.7885,49.8372,49.7301,49.7593,46445.0
2023-03-28 13:50:00,51.13,51.13,50.94,50.97,100321.0,49.7691,49.7691,49.5841,49.6133,100321.0
2023-03-28 14:00:00,50.95,51.08,50.92,51.01,41308.0,49.5939,49.7204,49.5647,49.6523,41308.0
2023-03-28 14:10:00,51.0,51.09,50.92,51.08,26697.0,49.6425,49.7301,49.5647,49.7204,26697.0
2023-03-28 14:20:00,51.1,51.15,51.0,51.08,40053.0,49.7399,49.7885,49.6425,49.7204,40053.0
2023-03-28 14:30:00,51.09,51.1,50.95,51.05,38806.0,49.7301,49.7399,49.5939,49.6912,38806.0
2023-03-28 14:40:00,51.07,51.33,51.06,51.19,85214.0,49.7107,49.9638,49.7009,49.8275,85214.0
2023-03-28 14:50:00,51.2,51.26,51.19,51.24,22940.0,49.8372,49.8956,49.8275,49.8761,22940.0
2023-03-28 15:00:00,51.24,51.36,51.24,51.31,62402.0,49.8761,49.993,49.8761,49.9443,62402.0
2023-03-28 15:10:00,51.34,51.34,51.15,51.19,50526.0,49.9735,49.9735,49.7885,49.8275,50526.0
2023-03-28 15:20:00,51.14,51.23,51.03,51.08,47918.0,49.7788,49.8664,49.6717,49.7204,47918.0
2023-03-28 15:30:00,51.07,51.25,50.98,51.16,90317.0,49.7107,49.8859,49.6231,49.7983,90317.0
2023-03-28 15:40:00,51.17,51.2,51.02,51.15,24888.0,49.808,49.8372,49.662,49.7885,24888.0
2023-03-28 15:50:00,51.16,51.4,51.15,51.39,120781.0,49.7983,50.0319,49.7885,50.0222,120781.0
2023-03-29 09:30:00,52.69,52.72,52.39,52.47,198902.0,51.2876,51.3168,50.9955,51.0734,198902.0
2023-03-29 09:40:00,52.48,52.61,52.38,52.39,276497.0,51.0831,51.2097,50.9858,50.9955,276497.0
2023-03-29 09:50:00,52.39,52.58,52.39,52.55,80532.0,50.9955,51.1805,50.9955,51.1513,80532.0
2023-03-29 10:00:00,52.58,52.64,52.46,52.5,135130.0,51.1805,51.2389,51.0637,51.1026,135130.0
2023-03-29 10:10:00,52.5,52.5,52.33,52.41,71656.0,51.1026,51.1026,50.9371,51.015,71656.0
2023-03-29 10:20:00,52.41,52.44,52.29,52.37,63391.0,51.015,51.0442,50.8982,50.9761,63391.0
2023-03-29 10:30:00,52.39,52.43,52.23,52.26,59889.0,50.9955,51.0345,50.8398,50.869,59889.0
2023-03-29 10:40:00,52.25,52.29,52.08,52.17,59664.0,50.8593,50.8982,50.6938,50.7814,59664.0
2023-03-29 10:50:00,52.17,52.24,52.09,52.11,64357.0,50.7814,50.8495,50.7035,50.723,64357.0
2023-03-29 11:00:00,52.11,52.32,52.07,52.29,42074.0,50.723,50.9274,50.6841,50.8982,42074.0
2023-03-29 11:10:00,52.31,52.31,52.14,52.14,34674.0,50.9177,50.9177,50.7522,50.7522,34674.0
2023-03-29 11:20:00,52.15,52.29,52.14,52.21,42824.0,50.7619,50.8982,50.7522,50.8203,42824.0
2023-03-29 11:30:00,52.23,52.38,52.19,52.32,37953.0,50.8398,50.9858,50.8009,50.9274,37953.0
2023-03-29 11:40:00,52.31,52.36,52.26,52.33,29214.0,50.9177,50.9663,50.869,50.9371,29214.0
2023-03-29 11:50:00,52.35,52.5,52.31,52.49,29366.0,50.9566,51.1026,50.9177,51.0929,29366.0
2023-03-29 12:00:00,52.5,52.53,52.38,52.4,33276.0,51.1026,51.1318,50.9858,51.0053,33276.0
2023-03-29 12:10:00,52.41,52.55,52.39,52.51,65473.0,51.015,51.1513,50.9955,51.1123,65473.0
2023-03-29 12:20:00,52.52,52.55,52.44,52.45,45466.0,51.1221,51.1513,51.0442,51.0539,45466.0
2023-03-29 12:30:00,52.45,52.54,52.43,52.5,24923.0,51.0539,51.1415,51.0345,51.1026,24923.0
2023-03-29 12:40:00,52.5,52.51,52.41,52.44,18155.0,51.1026,51.1123,51.015,51.0442,18155.0
2023-03-29 12:50:00,52.49,52.51,52.38,52.44,24699.0,51.0929,51.1123,50.9858,51.0442,24699.0
2023-03-29 13:00:00,52.43,52.63,52.37,52.62,83187.0,51.0345,51.2292,50.9761,51.2194,83187.0
2023-03-29 13:10:00,52.61,52.65,52.54,52.55,31419.0,51.2097,51.2486,51.1415,51.1513,31419.0
2023-03-29 13:20:00,52.55,52.65,52.54,52.62,31064.0,51.1513,51.2486,51.1415,51.2194,31064.0
2023-03-29 13:30:00,52.62,52.62,52.38,52.39,61627.0,51.2194,51.2194,50.9858,50.9955,61627.0
2023-03-29 13:40:00,52.39,52.45,52.33,52.34,23457.0,50.9955,51.0539,50.9371,50.9469,23457.0
2023-03-29 13:50:00,52.34,52.37,52.27,52.33,16346.0,50.9469,50.9761,50.8787,50.9371,16346.0
2023-03-29 14:00:00,52.34,52.41,52.23,52.4,22624.0,50.9469,51.015,50.8398,51.0053,22624.0
2023-03-29 14:10:00,52.41,52.48,52.3,52.32,54048.0,51.015,51.0831,50.9079,50.9274,54048.0
2023-03-29 14:20:00,52.31,52.4,52.26,52.38,18989.0,50.9177,51.0053,50.869,50.9858,18989.0
2023-03-29 14:30:00,52.39,52.52,52.38,52.52,30730.0,50.9955,51.1221,50.9858,51.1221,30730.0
2023-03-29 14:40:00,52.52,52.61,52.46,52.59,31813.0,51.1221,51.2097,51.0637,51.1902,31813.0
2023-03-29 14:50:00,52.59,52.72,52.46,52.69,102059.0,51.1902,51.3168,51.0637,51.2876,102059.0
2023-03-29 15:00:00,52.7,52.74,52.5,52.63,129208.0,51.2973,51.3362,51.1026,51.2292,129208.0
2023-03-29 15:10:00,52.64,52.91,52.6,52.86,66561.0,51.2389,51.5017,51.2,51.453,66561.0
2023-03-29 15:20:00,52.88,52.9,52.78,52.87,35682.0,51.4725,51.492,51.3752,51.4628,35682.0
2023-03-29 15:30:00,52.86,52.86,52.68,52.7,34931.0,51.453,51.453,51.2778,51.2973,34931.0
2023-03-29 15:40:00,52.68,52.89,52.65,52.87,41952.0,51.2778,51.4822,51.2486,51.4628,41952.0
2023-03-29 15:50:00,52.89,52.97,52.77,52.9,125661.0,51.4822,51.5601,51.3654,51.492,125661.0
2023-03-30 09:30:00,53.78,53.79,53.56,53.62,129127.0,52.3485,52.3583,52.1344,52.1928,129127.0
2023-03-30 09:40:00,53.61,53.67,53.53,53.59,70197.0,52.1831,52.2415,52.1052,52.1636,70197.0
2023-03-30 09:50:00,53.57,53.59,53.38,53.48,54702.0,52.1441,52.1636,51.9592,52.0565,54702.0
2023-03-30 10:00:00,53.49,53.53,53.27,53.33,75845.0,52.0663,52.1052,51.8521,51.9105,75845.0
2023-03-30 10:10:00,53.32,53.37,53.08,53.19,149676.0,51.9008,51.9495,51.6672,51.7742,149676.0
2023-03-30 10:20:00,53.2,53.43,53.16,53.37,52881.0,51.784,52.0079,51.745,51.9495,52881.0
2023-03-30 10:30:00,53.36,53.46,53.23,53.46,64361.0,51.9397,52.0371,51.8132,52.0371,64361.0
2023-03-30 10:40:00,53.46,53.53,53.42,53.44,36098.0,52.0371,52.1052,51.9981,52.0176,36098.0
2023-03-30 10:50:00,53.4,53.47,53.24,53.29,47947.0,51.9787,52.0468,51.8229,51.8716,47947.0
2023-03-30 11:00:00,53.28,53.31,53.22,53.25,39273.0,51.8619,51.8911,51.8034,51.8326,39273.0
2023-03-30 11:10:00,53.26,53.38,53.07,53.18,101514.0,51.8424,51.9592,51.6574,51.7645,101514.0
2023-03-30 11:20:00,53.21,53.32,53.2,53.24,50874.0,51.7937,51.9008,51.784,51.8229,50874.0
2023-03-30 11:30:00,53.22,53.22,53.02,53.06,48218.0,51.8034,51.8034,51.6088,51.6477,48218.0
2023-03-30 11:40:00,53.09,53.21,52.9,52.94,121639.0,51.6769,51.7937,51.492,51.5309,121639.0
2023-03-30 11:50:00,52.94,53.05,52.91,53.03,36795.0,51.5309,51.638,51.5017,51.6185,36795.0
2023-03-30 12:00:00,53.01,53.09,52.9,53.07,17775.0,51.599,51.6769,51.492,51.6574,17775.0
2023-03-30 12:10:00,53.06,53.1,52.95,53.05,23812.0,51.6477,51.6866,51.5406,51.638,23812.0
2023-03-30 12:20:00,53.06,53.06,52.97,52.97,13709.0,51.6477,51.6477,51.5601,51.5601,13709.0
2023-03-30 12:30:00,52.96,52.96,52.71,52.77,48755.0,51.5504,51.5504,51.307,51.3654,48755.0
2023-03-30 12:40:00,52.74,52.88,52.7,52.74,41776.0,51.3362,51.4725,51.2973,51.3362,41776.0
2023-03-30 12:50:00,52.74,52.94,52.74,52.81,26087.0,51.3362,51.5309,51.3362,51.4044,26087.0
2023-03-30 13:00:00,52.81,52.96,52.76,52.9,34735.0,51.4044,51.5504,51.3557,51.492,34735.0
2023-03-30 13:10:00,52.91,52.99,52.87,52.94,46168.0,51.5017,51.5796,51.4628,51.5309,46168.0
2023-03-30 13:20:00,52.96,53.02,52.87,52.92,61539.0,51.5504,51.6088,51.4628,51.5114,61539.0
2023-03-30 13:30:00,52.91,52.92,52.76,52.82,20533.0,51.5017,51.5114,51.3557,51.4141,20533.0
2023-03-30 13:40:00,52.82,52.9,52.78,52.83,20849.0,51.4141,51.492,51.3752,51.4238,20849.0
2023-03-30 13:50:00,52.89,53.01,52.86,53.0,31839.0,51.4822,51.599,51.453,51.5893,31839.0
2023-03-30 14:00:00,53.01,53.1,52.97,53.02,32176.0,51.599,51.6866,51.5601,51.6088,32176.0
2023-03-30 14:10:00,53.01,53.15,52.98,53.11,25832.0,51.599,51.7353,51.5698,51.6964,25832.0
2023-03-30 14:20:00,53.12,53.33,53.12,53.33,112635.0,51.7061,51.9105,51.7061,51.9105,112635.0
2023-03-30 14:30:00,53.33,53.47,53.27,53.35,87901.0,51.9105,52.0468,51.8521,51.93,87901.0
2023-03-30 14:40:00,53.35,53.39,53.29,53.36,40845.0,51.93,51.9689,51.8716,51.9397,40845.0
2023-03-30 14:50:00,53.35,53.38,53.29,53.37,14547.0,51.93,51.9592,51.8716,51.9495,14547.0
2023-03-30 15:00:00,53.36,53.46,53.29,53.34,39256.0,51.9397,52.0371,51.8716,51.9203,39256.0
2023-03-30 15:10:00,53.33,53.39,53.28,53.36,23269.0,51.9105,51.9689,51.8619,51.9397,23269.0
2023-03-30 15:20:00,53.37,53.56,53.37,53.53,35308.0,51.9495,52.1344,51.9495,52.1052,35308.0
2023-03-30 15:30:00,53.53,53.6,53.46,53.56,77140.0,52.1052,52.1733,52.0371,52.1344,77140.0
2023-03-30 15:40:00,53.56,53.57,53.43,53.44,36118.0,52.1344,52.1441,52.0079,52.0176,36118.0
2023-03-30 15:50:00,53.45,53.62,53.45,53.53,90388.0,52.0273,52.1928,52.0273,52.1052,90388.0
2023-03-31 09:30:00,54.09,54.39,54.05,54.28,112471.0,52.6503,52.9423,52.6114,52.8352,112471.0
2023-03-31 09:40:00,54.29,54.41,54.23,54.32,73896.0,52.845,52.9618,52.7866,52.8742,73896.0
2023-03-31 09:50:00,54.34,54.46,54.29,54.33,71472.0,52.8936,53.0104,52.845,52.8839,71472.0
2023-03-31 10:00:00,54.37,54.51,54.31,54.33,27471.0,52.9228,53.0591,52.8644,52.8839,27471.0
2023-03-31 10:10:00,54.32,54.33,54.22,54.24,25942.0,52.8742,52.8839,52.7768,52.7963,25942.0
2023-03-31 10:20:00,54.25,54.38,54.2,54.29,53767.0,52.806,52.9326,52.7574,52.845,53767.0
2023-03-31 10:30:00,54.25,54.43,54.25,54.32,46235.0,52.806,52.9812,52.806,52.8742,46235.0
2023-03-31 10:40:00,54.32,54.47,54.27,54.44,40033.0,52.8742,53.0202,52.8255,52.991,40033.0
2023-03-31 10:50:00,54.45,54.45,54.3,54.43,35141.0,53.0007,53.0007,52.8547,52.9812,35141.0
2023-03-31 11:00:00,54.43,54.49,54.38,54.42,24016.0,52.9812,53.0396,52.9326,52.9715,24016.0
2023-03-31 11:10:00,54.41,54.59,54.41,54.56,55530.0,52.9618,53.137,52.9618,53.1078,55530.0
2023-03-31 11:20:00,54.53,54.78,54.53,54.64,111261.0,53.0786,53.3219,53.0786,53.1857,111261.0
2023-03-31 11:30:00,54.65,54.68,54.62,54.63,21010.0,53.1954,53.2246,53.1662,53.1759,21010.0
2023-03-31 11:40:00,54.62,54.68,54.59,54.61,43280.0,53.1662,53.2246,53.137,53.1565,43280.0
2023-03-31 11:50:00,54.63,54.77,54.63,54.77,43184.0,53.1759,53.3122,53.1759,53.3122,43184.0
2023-03-31 12:00:00,54.76,54.88,54.76,54.8,41193.0,53.3025,53.4193,53.3025,53.3414,41193.0
2023-03-31 12:10:00,54.82,54.96,54.81,54.92,36279.0,53.3609,53.4971,53.3511,53.4582,36279.0
2023-03-31 12:20:00,54.93,55.08,54.92,55.01,96240.0,53.4679,53.6139,53.4582,53.5458,96240.0
2023-03-31 12:30:00,55.03,55.03,54.83,54.85,25092.0,53.5653,53.5653,53.3706,53.3901,25092.0
2023-03-31 12:40:00,54.85,54.92,54.76,54.81,51852.0,53.3901,53.4582,53.3025,53.3511,51852.0
2023-03-31 12:50:00,54.83,54.86,54.76,54.84,22187.0,53.3706,53.3998,53.3025,53.3803,22187.0
2023-03-31 13:00:00,54.84,54.89,54.77,54.86,34973.0,53.3803,53.429,53.3122,53.3998,34973.0
2023-03-31 13:10:00,54.86,54.86,54.74,54.81,27640.0,53.3998,53.3998,53.283,53.3511,27640.0
2023-03-31 13:20:00,54.81,54.83,54.71,54.71,14253.0,53.3511,53.3706,53.2538,53.2538,14253.0
2023-03-31 13:30:00,54.73,54.74,54.62,54.72,23728.0,53.2733,53.283,53.1662,53.2635,23728.0
2023-03-31 13:40:00,54.73,54.75,54.63,54.63,15310.0,53.2733,53.2927,53.1759,53.1759,15310.0
2023-03-31 13:50:00,54.64,54.77,54.59,54.73,21626.0,53.1857,53.3122,53.137,53.2733,21626.0
2023-03-31 14:00:00,54.74,54.97,54.74,54.88,31735.0,53.283,53.5069,53.283,53.4193,31735.0
2023-03-31 14:10:00,54.89,54.91,54.81,54.81,16820.0,53.429,53.4485,53.3511,53.3511,16820.0
2023-03-31 14:20:00,54.81,54.84,54.64,54.69,14632.0,53.3511,53.3803,53.1857,53.2343,14632.0
2023-03-31 14:30:00,54.71,54.76,54.67,54.73,12367.0,53.2538,53.3025,53.2149,53.2733,12367.0
2023-03-31 14:40:00,54.76,54.87,54.74,54.86,23555.0,53.3025,53.4095,53.283,53.3998,23555.0
2023-03-31 14:50:00,54.87,54.9,54.78,54.87,14007.0,53.4095,53.4387,53.3219,53.4095,14007.0
2023-03-31 15:00:00,54.88,55.14,54.87,55.09,65181.0,53.4193,53.6723,53.4095,53.6237,65181.0
2023-03-31 15:10:00,55.08,55.2,55.0,55.19,47866.0,53.6139,53.7307,53.5361,53.721,47866.0
2023-03-31 15:20:00,55.2,55.48,55.19,55.41,132825.0,53.7307,54.0033,53.721,53.9352,132825.0
2023-03-31 15:30:00,55.43,55.49,55.17,55.2,74851.0,53.9546,54.013,53.7015,53.7307,74851.0
2023-03-31 15:40:00,55.19,55.22,55.08,55.15,40739.0,53.721,53.7502,53.6139,53.6821,40739.0
2023-03-31 15:50:00,55.18,55.65,55.12,55.54,226485.0,53.7113,54.1688,53.6529,54.0617,226485.0
2023-04-03 09:30:00,56.01,56.54,56.0,56.52,195134.0,54.5192,55.0351,54.5095,55.0156,195134.0
2023-04-03 09:40:00,56.52,56.99,56.48,56.94,154444.0,55.0156,55.4731,54.9767,55.4244,154444.0
2023-04-03 09:50:00,56.95,57.09,56.85,56.99,128815.0,55.4342,55.5704,55.3368,55.4731,128815.0
2023-04-03 10:00:00,56.99,57.31,56.95,57.24,123415.0,55.4731,55.7846,55.4342,55.7164,123415.0
2023-04-03 10:10:00,57.2,57.34,57.11,57.22,61501.0,55.6775,55.8138,55.5899,55.697,61501.0
2023-04-03 10:20:00,57.25,57.34,57.18,57.26,55697.0,55.7262,55.8138,55.658,55.7359,55697.0
2023-04-03 10:30:00,57.31,57.33,56.94,56.97,58145.0,55.7846,55.8041,55.4244,55.4536,58145.0
2023-04-03 10:40:00,56.99,57.0,56.71,56.74,85877.0,55.4731,55.4828,55.2006,55.2298,85877.0
2023-04-03 10:50:00,56.73,56.81,56.48,56.51,142895.0,55.22,55.2979,54.9767,55.0059,142895.0
2023-04-03 11:00:00,56.51,56.56,56.28,56.33,47600.0,55.0059,55.0545,54.782,54.8307,47600.0
2023-04-03 11:10:00,56.33,56.43,56.16,56.43,65116.0,54.8307,54.928,54.6652,54.928,65116.0
2023-04-03 11:20:00,56.4,56.48,56.34,56.46,49223.0,54.8988,54.9767,54.8404,54.9572,49223.0
2023-04-03 11:30:00,56.45,56.59,56.44,56.55,44243.0,54.9475,55.0837,54.9377,55.0448,44243.0
2023-04-03 11:40:00,56.54,56.6,56.47,56.59,40598.0,55.0351,55.0935,54.9669,55.0837,40598.0
2023-04-03 11:50:00,56.56,56.69,56.53,56.68,40896.0,55.0545,55.1811,55.0253,55.1714,40896.0
2023-04-03 12:00:00,56.7,56.74,56.62,56.68,35772.0,55.1908,55.2298,55.113,55.1714,35772.0
2023-04-03 12:10:00,56.68,56.77,56.64,56.75,15849.0,55.1714,55.259,55.1324,55.2395,15849.0
2023-04-03 12:20:00,56.73,56.76,56.6,56.72,39282.0,55.22,55.2492,55.0935,55.2103,39282.0
2023-04-03 12:30:00,56.71,56.76,56.69,56.73,19730.0,55.2006,55.2492,55.1811,55.22,19730.0
2023-04-03 12:40:00,56.74,56.77,56.67,56.77,13325.0,55.2298,55.259,55.1616,55.259,13325.0
2023-04-03 12:50:00,56.77,56.82,56.65,56.66,9050.0,55.259,55.3076,55.1422,55.1519,9050.0
2023-04-03 13:00:00,56.65,56.75,56.55,56.75,12421.0,55.1422,55.2395,55.0448,55.2395,12421.0
2023-04-03 13:10:00,56.76,56.89,56.76,56.89,41064.0,55.2492,55.3758,55.2492,55.3758,41064.0
2023-04-03 13:20:00,56.86,56.9,56.75,56.75,23663.0,55.3466,55.3855,55.2395,55.2395,23663.0
2023-04-03 13:30:00,56.71,56.87,56.67,56.78,27898.0,55.2006,55.3563,55.1616,55.2687,27898.0
2023-04-03 13:40:00,56.77,56.77,56.65,56.74,15632.0,55.259,55.259,55.1422,55.2298,15632.0
2023-04-03 13:50:00,56.73,56.77,56.64,56.76,30624.0,55.22,55.259,55.1324,55.2492,30624.0
2023-04-03 14:00:00,56.75,56.9,56.72,56.84,44892.0,55.2395,55.3855,55.2103,55.3271,44892.0
2023-04-03 14:10:00,56.82,56.91,56.77,56.81,40605.0,55.3076,55.3952,55.259,55.2979,40605.0
2023-04-03 14:20:00,56.78,56.92,56.73,56.9,32605.0,55.2687,55.405,55.22,55.3855,32605.0
2023-04-03 14:30:00,56.89,57.06,56.88,57.02,55734.0,55.3758,55.5412,55.366,55.5023,55734.0
2023-04-03 14:40:00,57.04,57.08,56.99,57.07,33742.0,55.5218,55.5607,55.4731,55.551,33742.0
2023-04-03 14:50:00,57.06,57.14,57.05,57.1,46129.0,55.5412,55.6191,55.5315,55.5802,46129.0
2023-04-03 15:00:00,57.1,57.2,57.03,57.04,50850.0,55.5802,55.6775,55.512,55.5218,50850.0
2023-04-03 15:10:00,57.07,57.18,57.06,57.15,31210.0,55.551,55.658,55.5412,55.6288,31210.0
2023-04-03 15:20:00,57.15,57.29,57.11,57.21,57850.0,55.6288,55.7651,55.5899,55.6872,57850.0
2023-04-03 15:30:00,57.21,57.33,57.16,57.17,62289.0,55.6872,55.8041,55.6386,55.6483,62289.0
2023-04-03 15:40:00,57.17,57.24,57.05,57.18,70709.0,55.6483,55.7164,55.5315,55.658,70709.0
2023-04-03 15:50:00,57.19,57.23,57.05,57.15,86338.0,55.6678,55.7067,55.5315,55.6288,86338.0
2023-04-04 09:30:00,57.16,57.26,56.95,57.09,100443.0,55.6386,55.7359,55.4342,55.5704,100443.0
2023-04-04 09:40:00,57.12,57.12,56.91,56.92,60639.0,55.5996,55.5996,55.3952,55.405,60639.0
2023-04-04 09:50:00,56.91,57.12,56.91,57.08,85184.0,55.3952,55.5996,55.3952,55.5607,85184.0
2023-04-04 10:00:00,57.09,57.35,56.98,57.06,135025.0,55.5704,55.8235,55.4634,55.5412,135025.0
2023-04-04 10:10:00,57.04,57.09,56.8,56.84,59755.0,55.5218,55.5704,55.2882,55.3271,59755.0
2023-04-04 10:20:00,56.83,56.84,56.61,56.64,99623.0,55.3174,55.3271,55.1032,55.1324,99623.0
2023-04-04 10:30:00,56.64,56.86,56.63,56.69,43447.0,55.1324,55.3466,55.1227,55.1811,43447.0
2023-04-04 10:40:00,56.67,56.67,56.46,56.48,105167.0,55.1616,55.1616,54.9572,54.9767,105167.0
2023-04-04 10:50:00,56.46,56.6,56.36,56.42,50769.0,54.9572,55.0935,54.8599,54.9183,50769.0
2023-04-04 11:00:00,56.38,56.43,56.17,56.2,46005.0,54.8793,54.928,54.6749,54.7041,46005.0
2023-04-04 11:10:00,56.19,56.28,55.94,56.07,50404.0,54.6944,54.782,54.451,54.5776,50404.0
2023-04-04 11:20:00,56.06,56.23,56.02,56.17,63030.0,54.5679,54.7333,54.5289,54.6749,63030.0
2023-04-04 11:30:00,56.18,56.2,55.94,56.09,49933.0,54.6847,54.7041,54.451,54.5971,49933.0
2023-04-04 11:40:00,56.06,56.21,55.98,56.09,28014.0,54.5679,54.7139,54.49,54.5971,28014.0
2023-04-04 11:50:00,56.08,56.11,55.87,55.87,42103.0,54.5873,54.6165,54.3829,54.3829,42103.0
2023-04-04 12:00:00,55.88,55.94,55.57,55.67,44053.0,54.3926,54.451,54.0909,54.1882,44053.0
2023-04-04 12:10:00,55.68,55.74,55.56,55.56,43021.0,54.198,54.2564,54.0812,54.0812,43021.0
2023-04-04 12:20:00,55.55,55.87,55.5,55.87,51683.0,54.0714,54.3829,54.0228,54.3829,51683.0
2023-04-04 12:30:00,55.89,55.96,55.69,55.76,48308.0,54.4024,54.4705,54.2077,54.2758,48308.0
2023-04-04 12:40:00,55.77,55.94,55.77,55.91,42629.0,54.2856,54.451,54.2856,54.4218,42629.0
2023-04-04 12:50:00,55.96,55.97,55.8,55.93,13714.0,54.4705,54.4803,54.3148,54.4413,13714.0
2023-04-04 13:00:00,55.92,56.09,55.87,55.98,41885.0,54.4316,54.5971,54.3829,54.49,41885.0
2023-04-04 13:10:00,55.98,56.16,55.89,56.13,31652.0,54.49,54.6652,54.4024,54.636,31652.0
2023-04-04 13:20:00,56.12,56.17,56.08,56.1,34338.0,54.6263,54.6749,54.5873,54.6068,34338.0
2023-04-04 13:30:00,56.1,56.22,56.03,56.16,34849.0,54.6068,54.7236,54.5387,54.6652,34849.0
2023-04-04 13:40:00,56.15,56.21,55.93,56.07,33265.0,54.6555,54.7139,54.4413,54.5776,33265.0
2023-04-04 13:50:00,56.06,56.09,55.99,56.04,13689.0,54.5679,54.5971,54.4997,54.5484,13689.0
2023-04-04 14:00:00,56.03,56.09,55.98,56.01,22931.0,54.5387,54.5971,54.49,54.5192,22931.0
2023-04-04 14:10:00,56.04,56.14,55.96,55.98,20292.0,54.5484,54.6457,54.4705,54.49,20292.0
2023-04-04 14:20:00,55.97,56.01,55.77,55.78,38714.0,54.4803,54.5192,54.2856,54.2953,38714.0
2023-04-04 14:30:00,55.77,55.97,55.69,55.92,18671.0,54.2856,54.4803,54.2077,54.4316,18671.0
2023-04-04 14:40:00,55.91,55.96,55.86,55.89,10115.0,54.4218,54.4705,54.3732,54.4024,10115.0
2023-04-04 14:50:00,55.95,55.97,55.77,55.85,10872.0,54.4608,54.4803,54.2856,54.3634,10872.0
2023-04-04 15:00:00,55.84,56.05,55.79,56.05,22676.0,54.3537,54.5581,54.305,54.5581,22676.0
2023-04-04 15:10:00,56.02,56.12,55.9,56.11,17576.0,54.5289,54.6263,54.4121,54.6165,17576.0
2023-04-04 15:20:00,56.11,56.16,55.92,55.93,22644.0,54.6165,54.6652,54.4316,54.4413,22644.0
2023-04-04 15:30:00,55.92,55.97,55.78,55.97,18032.0,54.4316,54.4803,54.2953,54.4803,18032.0
2023-04-04 15:40:00,55.98,56.0,55.83,55.91,34764.0,54.49,54.5095,54.344,54.4218,34764.0
2023-04-04 15:50:00,55.9,56.2,55.9,56.14,83529.0,54.4121,54.7041,54.4121,54.6457,83529.0
2023-04-05 09:30:00,56.14,56.58,56.1,56.35,149169.0,54.6457,55.074,54.6068,54.8501,149169.0
2023-04-05 09:40:00,56.31,56.66,56.29,56.55,96161.0,54.8112,55.1519,54.7917,55.0448,96161.0
2023-04-05 09:50:00,56.56,56.83,56.54,56.77,143348.0,55.0545,55.3174,55.0351,55.259,143348.0
2023-04-05 10:00:00,56.78,56.89,56.29,56.43,117064.0,55.2687,55.3758,54.7917,54.928,117064.0
2023-04-05 10:10:00,56.42,56.48,56.33,56.39,50284.0,54.9183,54.9767,54.8307,54.8891,50284.0
2023-04-05 10:20:00,56.37,56.64,56.26,56.3,49520.0,54.8696,55.1324,54.7625,54.8015,49520.0
2023-04-05 10:30:00,56.28,56.52,56.28,56.45,27675.0,54.782,55.0156,54.782,54.9475,27675.0
2023-04-05 10:40:00,56.43,56.45,56.17,56.26,57954.0,54.928,54.9475,54.6749,54.7625,57954.0
2023-04-05 10:50:00,56.25,56.26,56.03,56.16,127095.0,54.7528,54.7625,54.5387,54.6652,127095.0
2023-04-05 11:00:00,56.14,56.27,56.04,56.25,88559.0,54.6457,54.7723,54.5484,54.7528,88559.0
2023-04-05 11:10:00,56.25,56.4,56.2,56.33,82591.0,54.7528,54.8988,54.7041,54.8307,82591.0
2023-04-05 11:20:00,56.32,56.34,56.14,56.19,41426.0,54.8209,54.8404,54.6457,54.6944,41426.0
2023-04-05 11:30:00,56.2,56.58,56.16,56.48,74435.0,54.7041,55.074,54.6652,54.9767,74435.0
2023-04-05 11:40:00,56.48,56.5,56.31,56.38,76431.0,54.9767,54.9961,54.8112,54.8793,76431.0
2023-04-05 11:50:00,56.36,56.46,56.26,56.45,23126.0,54.8599,54.9572,54.7625,54.9475,23126.0
2023-04-05 12:00:00,56.46,56.5,56.25,56.28,79377.0,54.9572,54.9961,54.7528,54.782,79377.0
2023-04-05 12:10:00,56.28,56.35,56.14,56.34,90710.0,54.782,54.8501,54.6457,54.8404,90710.0
2023-04-05 12:20:00,56.35,56.35,56.04,56.11,96391.0,54.8501,54.8501,54.5484,54.6165,96391.0
2023-04-05 12:30:00,56.11,56.3,56.03,56.27,31572.0,54.6165,54.8015,54.5387,54.7723,31572.0
2023-04-05 12:40:00,56.22,56.25,56.06,56.08,36046.0,54.7236,54.7528,54.5679,54.5873,36046.0
2023-04-05 12:50:00,56.07,56.18,55.99,56.11,118419.0,54.5776,54.6847,54.4997,54.6165,118419.0
2023-04-05 13:00:00,56.11,56.34,56.07,56.25,57627.0,54.6165,54.8404,54.5776,54.7528,57627.0
2023-04-05 13:10:00,56.2,56.42,56.19,56.4,54108.0,54.7041,54.9183,54.6944,54.8988,54108.0
2023-04-05 13:20:00,56.4,56.49,56.35,56.42,67512.0,54.8988,54.9864,54.8501,54.9183,67512.0
2023-04-05 13:30:00,56.43,56.48,56.34,56.39,29691.0,54.928,54.9767,54.8404,54.8891,29691.0
2023-04-05 13:40:00,56.38,56.39,56.18,56.24,28759.0,54.8793,54.8891,54.6847,54.7431,28759.0
2023-04-05 13:50:00,56.26,56.46,56.26,56.42,39575.0,54.7625,54.9572,54.7625,54.9183,39575.0
2023-04-05 14:00:00,56.41,56.62,56.41,56.52,54139.0,54.9085,55.113,54.9085,55.0156,54139.0
2023-04-05 14:10:00,56.52,56.56,56.42,56.55,42114.0,55.0156,55.0545,54.9183,55.0448,42114.0
2023-04-05 14:20:00,56.52,56.55,56.43,56.47,21416.0,55.0156,55.0448,54.928,54.9669,21416.0
2023-04-05 14:30:00,56.49,56.68,56.49,56.61,34906.0,54.9864,55.1714,54.9864,55.1032,34906.0
2023-04-05 14:40:00,56.63,56.63,56.47,56.54,55928.0,55.1227,55.1227,54.9669,55.0351,55928.0
2023-04-05 14:50:00,56.54,56.63,56.51,56.6,48722.0,55.0351,55.1227,55.0059,55.0935,48722.0
2023-04-05 15:00:00,56.59,56.6,56.45,56.48,34781.0,55.0837,55.0935,54.9475,54.9767,34781.0
2023-04-05 15:10:00,56.49,56.49,56.39,56.4,27882.0,54.9864,54.9864,54.8891,54.8988,27882.0
2023-04-05 15:20:00,56.4,56.54,56.37,56.51,49113.0,54.8988,55.0351,54.8696,55.0059,49113.0
2023-04-05 15:30:00,56.53,56.63,56.52,56.55,37349.0,55.0253,55.1227,55.0156,55.0448,37349.0
2023-04-05 15:40:00,56.53,56.65,56.48,56.5,37277.0,55.0253,55.1422,54.9767,54.9961,37277.0
2023-04-05 15:50:00,56.52,56.63,56.5,56.55,90346.0,55.0156,55.1227,54.9961,55.0448,90346.0
2023-04-06 09:30:00,56.22,56.32,56.06,56.12,178235.0,54.7236,54.8209,54.5679,54.6263,178235.0
2023-04-06 09:40:00,56.12,56.16,55.86,56.02,80757.0,54.6263,54.6652,54.3732,54.5289,80757.0
2023-04-06 09:50:00,56.03,56.07,55.81,55.86,54702.0,54.5387,54.5776,54.3245,54.3732,54702.0
2023-04-06 10:00:00,55.88,56.0,55.83,55.99,104397.0,54.3926,54.5095,54.344,54.4997,104397.0
2023-04-06 10:10:00,55.99,56.26,55.98,56.25,156639.0,54.4997,54.7625,54.49,54.7528,156639.0
2023-04-06 10:20:00,56.23,56.23,56.01,56.1,85412.0,54.7333,54.7333,54.5192,54.6068,85412.0
2023-04-06 10:30:00,56.1,56.16,55.95,55.97,64005.0,54.6068,54.6652,54.4608,54.4803,64005.0
2023-04-06 10:40:00,55.97,56.02,55.74,55.91,81127.0,54.4803,54.5289,54.2564,54.4218,81127.0
2023-04-06 10:50:00,55.91,55.95,55.76,55.9,35277.0,54.4218,54.4608,54.2758,54.4121,35277.0
2023-04-06 11:00:00,55.9,56.14,55.81,56.09,78709.0,54.4121,54.6457,54.3245,54.5971,78709.0
2023-04-06 11:10:00,56.09,56.2,56.04,56.16,37568.0,54.5971,54.7041,54.5484,54.6652,37568.0
2023-04-06 11:20:00,56.15,56.2,56.06,56.08,44168.0,54.6555,54.7041,54.5679,54.5873,44168.0
2023-04-06 11:30:00,56.08,56.17,56.03,56.12,34423.0,54.5873,54.6749,54.5387,54.6263,34423.0
2023-04-06 11:40:00,56.1,56.3,56.09,56.21,33833.0,54.6068,54.8015,54.5971,54.7139,33833.0
2023-04-06 11:50:00,56.2,56.31,56.15,56.27,25404.0,54.7041,54.8112,54.6555,54.7723,25404.0
2023-04-06 12:00:00,56.32,56.52,56.3,56.41,66733.0,54.8209,55.0156,54.8015,54.9085,66733.0
2023-04-06 12:10:00,56.42,56.58,56.39,56.46,30708.0,54.9183,55.074,54.8891,54.9572,30708.0
2023-04-06 12:20:00,56.46,56.53,56.42,56.51,26188.0,54.9572,55.0253,54.9183,55.0059,26188.0
2023-04-06 12:30:00,56.51,56.71,56.5,56.68,40545.0,55.0059,55.2006,54.9961,55.1714,40545.0
2023-04-06 12:40:00,56.68,56.73,56.62,56.62,27818.0,55.1714,55.22,55.113,55.113,27818.0
2023-04-06 12:50:00,56.62,56.75,56.52,56.54,38836.0,55.113,55.2395,55.0156,55.0351,38836.0
2023-04-06 13:00:00,56.54,56.66,56.48,56.6,29221.0,55.0351,55.1519,54.9767,55.0935,29221.0
2023-04-06 13:10:00,56.63,56.73,56.57,56.71,86620.0,55.1227,55.22,55.0643,55.2006,86620.0
2023-04-06 13:20:00,56.72,56.75,56.67,56.69,43840.0,55.2103,55.2395,55.1616,55.1811,43840.0
2023-04-06 13:30:00,56.7,56.76,56.59,56.7,31280.0,55.1908,55.2492,55.0837,55.1908,31280.0
2023-04-06 13:40:00,56.71,56.71,56.56,56.56,20969.0,55.2006,55.2006,55.0545,55.0545,20969.0
2023-04-06 13:50:00,56.56,56.59,56.48,56.51,28373.0,55.0545,55.0837,54.9767,55.0059,28373.0
2023-04-06 14:00:00,56.5,56.6,56.47,56.53,41810.0,54.9961,55.0935,54.9669,55.0253,41810.0
2023-04-06 14:10:00,56.54,56.63,56.52,56.56,19822.0,55.0351,55.1227,55.0156,55.0545,19822.0
2023-04-06 14:20:00,56.56,56.61,56.52,56.6,26033.0,55.0545,55.1032,55.0156,55.0935,26033.0
2023-04-06 14:30:00,56.61,56.68,56.6,56.61,31986.0,55.1032,55.1714,55.0935,55.1032,31986.0
2023-04-06 14:40:00,56.6,56.61,56.51,56.55,27221.0,55.0935,55.1032,55.0059,55.0448,27221.0
2023-04-06 14:50:00,56.57,56.6,56.42,56.45,27017.0,55.0643,55.0935,54.9183,54.9475,27017.0
2023-04-06 15:00:00,56.46,56.54,56.45,56.51,24707.0,54.9572,55.0351,54.9475,55.0059,24707.0
2023-04-06 15:10:00,56.47,56.47,56.32,56.34,48558.0,54.9669,54.9669,54.8209,54.8404,48558.0
2023-04-06 15:20:00,56.33,56.4,56.29,56.4,24328.0,54.8307,54.8988,54.7917,54.8988,24328.0
2023-04-06 15:30:00,56.41,56.45,56.37,56.38,32960.0,54.9085,54.9475,54.8696,54.8793,32960.0
2023-04-06 15:40:00,56.36,56.45,56.3,56.45,26133.0,54.8599,54.9475,54.8015,54.9475,26133.0
2023-04-06 15:50:00,56.46,56.57,56.33,56.54,93629.0,54.9572,55.0643,54.8307,55.0351,93629.0
2023-04-10 09:30:00,56.11,56.12,55.79,56.06,72015.0,54.6165,54.6263,54.305,54.5679,72015.0
2023-04-10 09:40:00,56.06,56.35,56.0,56.18,141705.0,54.5679,54.8501,54.5095,54.6847,141705.0
2023-04-10 09:50:00,56.21,56.3,56.11,56.19,61179.0,54.7139,54.8015,54.6165,54.6944,61179.0
2023-04-10 10:00:00,56.18,56.66,56.16,56.62,100205.0,54.6847,55.1519,54.6652,55.113,100205.0
2023-04-10 10:10:00,56.61,56.64,56.45,56.46,34527.0,55.1032,55.1324,54.9475,54.9572,34527.0
2023-04-10 10:20:00,56.44,56.44,56.28,56.32,32475.0,54.9377,54.9377,54.782,54.8209,32475.0
2023-04-10 10:30:00,56.34,56.59,56.34,56.52,28840.0,54.8404,55.0837,54.8404,55.0156,28840.0
2023-04-10 10:40:00,56.53,56.58,56.41,56.43,52589.0,55.0253,55.074,54.9085,54.928,52589.0
2023-04-10 10:50:00,56.42,56.43,56.29,56.3,27736.0,54.9183,54.928,54.7917,54.8015,27736.0
2023-04-10 11:00:00,56.32,56.49,56.3,56.45,30513.0,54.8209,54.9864,54.8015,54.9475,30513.0
2023-04-10 11:10:00,56.47,56.6,56.45,56.56,29737.0,54.9669,55.0935,54.9475,55.0545,29737.0
2023-04-10 11:20:00,56.56,56.58,56.43,56.5,26551.0,55.0545,55.074,54.928,54.9961,26551.0
2023-04-10 11:30:00,56.53,56.62,56.52,56.62,17168.0,55.0253,55.113,55.0156,55.113,17168.0
2023-04-10 11:40:00,56.62,56.66,56.54,56.63,47046.0,55.113,55.1519,55.0351,55.1227,47046.0
2023-04-10 11:50:00,56.63,56.63,56.35,56.38,38814.0,55.1227,55.1227,54.8501,54.8793,38814.0
2023-04-10 12:00:00,56.37,56.39,56.18,56.25,52781.0,54.8696,54.8891,54.6847,54.7528,52781.0
2023-04-10 12:10:00,56.25,56.32,56.24,56.29,22004.0,54.7528,54.8209,54.7431,54.7917,22004.0
2023-04-10 12:20:00,56.33,56.43,56.32,56.4,25703.0,54.8307,54.928,54.8209,54.8988,25703.0
2023-04-10 12:30:00,56.4,56.82,56.4,56.78,53267.0,54.8988,55.3076,54.8988,55.2687,53267.0
2023-04-10 12:40:00,56.77,56.82,56.72,56.72,37391.0,55.259,55.3076,55.2103,55.2103,37391.0
2023-04-10 12:50:00,56.72,56.78,56.7,56.77,25921.0,55.2103,55.2687,55.1908,55.259,25921.0
2023-04-10 13:00:00,56.79,56.85,56.74,56.84,12606.0,55.2784,55.3368,55.2298,55.3271,12606.0
2023-04-10 13:10:00,56.84,56.92,56.82,56.86,95660.0,55.3271,55.405,55.3076,55.3466,95660.0
2023-04-10 13:20:00,56.83,56.86,56.78,56.8,14083.0,55.3174,55.3466,55.2687,55.2882,14083.0
2023-04-10 13:30:00,56.82,56.83,56.69,56.71,14494.0,55.3076,55.3174,55.1811,55.2006,14494.0
2023-04-10 13:40:00,56.71,56.91,56.66,56.86,25477.0,55.2006,55.3952,55.1519,55.3466,25477.0
2023-04-10 13:50:00,56.86,56.87,56.75,56.75,10432.0,55.3466,55.3563,55.2395,55.2395,10432.0
2023-04-10 14:00:00,56.74,56.8,56.68,56.73,10859.0,55.2298,55.2882,55.1714,55.22,10859.0
2023-04-10 14:10:00,56.72,56.88,56.71,56.82,46622.0,55.2103,55.366,55.2006,55.3076,46622.0
2023-04-10 14:20:00,56.81,56.82,56.69,56.71,10462.0,55.2979,55.3076,55.1811,55.2006,10462.0
2023-04-10 14:30:00,56.73,56.79,56.63,56.66,19381.0,55.22,55.2784,55.1227,55.1519,19381.0
2023-04-10 14:40:00,56.66,56.68,56.57,56.66,13251.0,55.1519,55.1714,55.0643,55.1519,13251.0
2023-04-10 14:50:00,56.67,56.8,56.67,56.79,40336.0,55.1616,55.2882,55.1616,55.2784,40336.0
2023-04-10 15:00:00,56.8,56.88,56.75,56.81,26533.0,55.2882,55.366,55.2395,55.2979,26533.0
2023-04-10 15:10:00,56.84,56.84,56.73,56.8,13827.0,55.3271,55.3271,55.22,55.2882,13827.0
2023-04-10 15:20:00,56.79,56.8,56.66,56.67,13701.0,55.2784,55.2882,55.1519,55.1616,13701.0
2023-04-10 15:30:00,56.71,56.74,56.62,56.71,17998.0,55.2006,55.2298,55.113,55.2006,17998.0
2023-04-10 15:40:00,56.69,56.87,56.69,56.85,25504.0,55.1811,55.3563,55.1811,55.3368,25504.0
2023-04-10 15:50:00,56.86,57.06,56.76,57.05,69301.0,55.3466,55.5412,55.2492,55.5315,69301.0
2023-04-11 09:30:00,57.25,57.36,57.11,57.22,58476.0,55.7262,55.8333,55.5899,55.697,58476.0
2023-04-11 09:40:00,57.22,57.51,57.2,57.44,64992.0,55.697,55.9793,55.6775,55.9111,64992.0
2023-04-11 09:50:00,57.45,57.49,57.1,57.15,74843.0,55.9209,55.9598,55.5802,55.6288,74843.0
2023-04-11 10:00:00,57.18,57.44,57.08,57.4,63956.0,55.658,55.9111,55.5607,55.8722,63956.0
2023-04-11 10:10:00,57.42,57.43,57.32,57.39,47172.0,55.8917,55.9014,55.7943,55.8625,47172.0
2023-04-11 10:20:00,57.4,57.49,57.35,57.49,26462.0,55.8722,55.9598,55.8235,55.9598,26462.0
2023-04-11 10:30:00,57.5,57.5,57.17,57.23,60383.0,55.9695,55.9695,55.6483,55.7067,60383.0
2023-04-11 10:40:00,57.2,57.28,57.13,57.28,27554.0,55.6775,55.7554,55.6094,55.7554,27554.0
2023-04-11 10:50:00,57.31,57.38,57.25,57.36,20986.0,55.7846,55.8527,55.7262,55.8333,20986.0
2023-04-11 11:00:00,57.36,57.49,57.36,57.4,49862.0,55.8333,55.9598,55.8333,55.8722,49862.0
2023-04-11 11:10:00,57.38,57.54,57.35,57.52,39024.0,55.8527,56.0085,55.8235,55.989,39024.0
2023-04-11 11:20:00,57.54,57.66,57.53,57.6,44223.0,56.0085,56.1253,55.9987,56.0669,44223.0
2023-04-11 11:30:00,57.58,57.6,57.44,57.5,37618.0,56.0474,56.0669,55.9111,55.9695,37618.0
2023-04-11 11:40:00,57.5,57.63,57.44,57.62,12659.0,55.9695,56.0961,55.9111,56.0863,12659.0
2023-04-11 11:50:00,57.62,57.74,57.6,57.72,60585.0,56.0863,56.2031,56.0669,56.1837,60585.0
2023-04-11 12:00:00,57.73,57.78,57.66,57.68,37910.0,56.1934,56.2421,56.1253,56.1447,37910.0
2023-04-11 12:10:00,57.72,57.88,57.72,57.82,35795.0,56.1837,56.3394,56.1837,56.281,35795.0
2023-04-11 12:20:00,57.84,57.9,57.77,57.85,22268.0,56.3005,56.3589,56.2323,56.3102,22268.0
2023-04-11 12:30:00,57.87,57.91,57.67,57.71,57550.0,56.3297,56.3686,56.135,56.1739,57550.0
2023-04-11 12:40:00,57.72,57.84,57.71,57.79,31566.0,56.1837,56.3005,56.1739,56.2518,31566.0
2023-04-11 12:50:00,57.79,57.87,57.78,57.82,21928.0,56.2518,56.3297,56.2421,56.281,21928.0
2023-04-11 13:00:00,57.82,57.93,57.76,57.86,31919.0,56.281,56.3881,56.2226,56.3199,31919.0
2023-04-11 13:10:00,57.86,57.88,57.73,57.79,22613.0,56.3199,56.3394,56.1934,56.2518,22613.0
2023-04-11 13:20:00,57.82,57.83,57.75,57.83,16266.0,56.281,56.2907,56.2129,56.2907,16266.0
2023-04-11 13:30:00,57.83,57.85,57.72,57.77,21576.0,56.2907,56.3102,56.1837,56.2323,21576.0
2023-04-11 13:40:00,57.77,57.85,57.74,57.84,28169.0,56.2323,56.3102,56.2031,56.3005,28169.0
2023-04-11 13:50:00,57.85,57.88,57.77,57.86,29522.0,56.3102,56.3394,56.2323,56.3199,29522.0
2023-04-11 14:00:00,57.86,57.9,57.82,57.86,23434.0,56.3199,56.3589,56.281,56.3199,23434.0
2023-04-11 14:10:00,57.85,57.95,57.82,57.94,20269.0,56.3102,56.4075,56.281,56.3978,20269.0
2023-04-11 14:20:00,57.92,57.95,57.86,57.94,18699.0,56.3783,56.4075,56.3199,56.3978,18699.0
2023-04-11 14:30:00,57.94,58.0,57.9,57.94,24783.0,56.3978,56.4562,56.3589,56.3978,24783.0
2023-04-11 14:40:00,57.95,57.96,57.91,57.92,9826.0,56.4075,56.4173,56.3686,56.3783,9826.0
2023-04-11 14:50:00,57.9,57.93,57.87,57.91,23622.0,56.3589,56.3881,56.3297,56.3686,23622.0
2023-04-11 15:00:00,57.89,57.92,57.79,57.84,22277.0,56.3491,56.3783,56.2518,56.3005,22277.0
2023-04-11 15:10:00,57.86,57.96,57.83,57.93,20286.0,56.3199,56.4173,56.2907,56.3881,20286.0
2023-04-11 15:20:00,57.92,58.02,57.9,57.94,49141.0,56.3783,56.4757,56.3589,56.3978,49141.0
2023-04-11 15:30:00,57.95,57.97,57.79,57.83,29450.0,56.4075,56.427,56.2518,56.2907,29450.0
2023-04-11 15:40:00,57.82,57.83,57.57,57.58,73897.0,56.281,56.2907,56.0377,56.0474,73897.0
2023-04-11 15:50:00,57.57,57.58,57.41,57.54,67463.0,56.0377,56.0474,55.8819,56.0085,67463.0
2023-04-12 09:30:00,58.39,58.54,58.24,58.35,174619.0,56.8358,56.9818,56.6898,56.7969,174619.0
2023-04-12 09:40:00,58.38,58.47,58.04,58.17,123853.0,56.8261,56.9137,56.4952,56.6217,123853.0
2023-04-12 09:50:00,58.19,58.48,58.06,58.23,67450.0,56.6412,56.9234,56.5146,56.6801,67450.0
2023-04-12 10:00:00,58.22,58.42,58.07,58.37,57513.0,56.6704,56.865,56.5244,56.8164,57513.0
2023-04-12 10:10:00,58.39,58.58,58.33,58.35,65669.0,56.8358,57.0208,56.7774,56.7969,65669.0
2023-04-12 10:20:00,58.37,58.55,58.11,58.39,66607.0,56.8164,56.9916,56.5633,56.8358,66607.0
2023-04-12 10:30:00,58.38,58.42,57.76,57.78,162187.0,56.8261,56.865,56.2226,56.2421,162187.0
2023-04-12 10:40:00,57.78,57.98,57.72,57.78,69378.0,56.2421,56.4368,56.1837,56.2421,69378.0
2023-04-12 10:50:00,57.76,57.89,57.5,57.52,68615.0,56.2226,56.3491,55.9695,55.989,68615.0
2023-04-12 11:00:00,57.52,57.65,57.29,57.33,84574.0,55.989,56.1155,55.7651,55.8041,84574.0
2023-04-12 11:10:00,57.31,57.44,57.19,57.36,60942.0,55.7846,55.9111,55.6678,55.8333,60942.0
2023-04-12 11:20:00,57.36,57.71,57.36,57.68,72139.0,55.8333,56.1739,55.8333,56.1447,72139.0
2023-04-12 11:30:00,57.69,57.71,57.6,57.63,40521.0,56.1545,56.1739,56.0669,56.0961,40521.0
2023-04-12 11:40:00,57.64,57.88,57.64,57.84,49719.0,56.1058,56.3394,56.1058,56.3005,49719.0
2023-04-12 11:50:00,57.85,57.95,57.76,57.91,46725.0,56.3102,56.4075,56.2226,56.3686,46725.0
2023-04-12 12:00:00,57.92,58.05,57.89,57.98,51611.0,56.3783,56.5049,56.3491,56.4368,51611.0
2023-04-12 12:10:00,57.99,58.08,57.96,58.03,36952.0,56.4465,56.5341,56.4173,56.4854,36952.0
2023-04-12 12:20:00,58.02,58.11,57.95,58.05,29866.0,56.4757,56.5633,56.4075,56.5049,29866.0
2023-04-12 12:30:00,58.08,58.16,58.07,58.11,37046.0,56.5341,56.612,56.5244,56.5633,37046.0
2023-04-12 12:40:00,58.11,58.19,57.96,58.14,31215.0,56.5633,56.6412,56.4173,56.5925,31215.0
2023-04-12 12:50:00,58.15,58.26,58.06,58.24,28591.0,56.6022,56.7093,56.5146,56.6898,28591.0
2023-04-12 13:00:00,58.25,58.34,58.13,58.33,44542.0,56.6996,56.7872,56.5828,56.7774,44542.0
2023-04-12 13:10:00,58.35,58.46,58.31,58.33,62736.0,56.7969,56.904,56.758,56.7774,62736.0
2023-04-12 13:20:00,58.32,58.42,58.25,58.4,27574.0,56.7677,56.865,56.6996,56.8456,27574.0
2023-04-12 13:30:00,58.4,58.49,58.28,58.29,40915.0,56.8456,56.9332,56.7288,56.7385,40915.0
2023-04-12 13:40:00,58.29,58.35,58.23,58.28,36917.0,56.7385,56.7969,56.6801,56.7288,36917.0
2023-04-12 13:50:00,58.27,58.32,58.25,58.29,18136.0,56.719,56.7677,56.6996,56.7385,18136.0
2023-04-12 14:00:00,58.3,58.5,58.18,58.29,82580.0,56.7482,56.9429,56.6314,56.7385,82580.0
2023-04-12 14:10:00,58.26,58.58,58.19,58.54,54201.0,56.7093,57.0208,56.6412,56.9818,54201.0
2023-04-12 14:20:00,58.53,58.6,57.85,57.92,88094.0,56.9721,57.0402,56.3102,56.3783,88094.0
2023-04-12 14:30:00,57.91,57.91,57.58,57.62,79727.0,56.3686,56.3686,56.0474,56.0863,79727.0
2023-04-12 14:40:00,57.61,57.81,57.47,57.5,97161.0,56.0766,56.2713,55.9403,55.9695,97161.0
2023-04-12 14:50:00,57.52,57.71,57.45,57.6,67736.0,55.989,56.1739,55.9209,56.0669,67736.0
2023-04-12 15:00:00,57.61,57.74,57.4,57.46,82008.0,56.0766,56.2031,55.8722,55.9306,82008.0
2023-04-12 15:10:00,57.46,57.46,57.15,57.2,84088.0,55.9306,55.9306,55.6288,55.6775,84088.0
2023-04-12 15:20:00,57.19,57.3,57.06,57.11,64191.0,55.6678,55.7749,55.5412,55.5899,64191.0
2023-04-12 15:30:00,57.11,57.35,57.09,57.32,60464.0,55.5899,55.8235,55.5704,55.7943,60464.0
2023-04-12 15:40:00,57.34,57.41,57.1,57.1,107685.0,55.8138,55.8819,55.5802,55.5802,107685.0
2023-04-12 15:50:00,57.07,57.37,57.04,57.37,87362.0,55.551,55.843,55.5218,55.843,87362.0
2023-04-13 09:30:00,57.53,57.61,57.05,57.16,162814.0,55.9987,56.0766,55.5315,55.6386,162814.0
2023-04-13 09:40:00,57.15,57.41,57.15,57.37,170059.0,55.6288,55.8819,55.6288,55.843,170059.0
2023-04-13 09:50:00,57.36,57.4,57.17,57.27,111520.0,55.8333,55.8722,55.6483,55.7456,111520.0
2023-04-13 10:00:00,57.28,57.47,57.25,57.39,81023.0,55.7554,55.9403,55.7262,55.8625,81023.0
2023-04-13 10:10:00,57.38,57.89,57.36,57.89,174005.0,55.8527,56.3491,55.8333,56.3491,174005.0
2023-04-13 10:20:00,57.9,57.95,57.76,57.9,47061.0,56.3589,56.4075,56.2226,56.3589,47061.0
2023-04-13 10:30:00,57.93,57.95,57.72,57.88,67234.0,56.3881,56.4075,56.1837,56.3394,67234.0
2023-04-13 10:40:00,57.86,57.86,57.69,57.73,58858.0,56.3199,56.3199,56.1545,56.1934,58858.0
2023-04-13 10:50:00,57.74,58.01,57.74,57.83,63849.0,56.2031,56.466,56.2031,56.2907,63849.0
2023-04-13 11:00:00,57.84,58.03,57.84,57.98,35055.0,56.3005,56.4854,56.3005,56.4368,35055.0
2023-04-13 11:10:00,57.98,58.03,57.95,58.02,15350.0,56.4368,56.4854,56.4075,56.4757,15350.0
2023-04-13 11:20:00,58.03,58.12,58.0,58.12,31299.0,56.4854,56.573,56.4562,56.573,31299.0
2023-04-13 11:30:00,58.11,58.16,58.05,58.12,28685.0,56.5633,56.612,56.5049,56.573,28685.0
2023-04-13 11:40:00,58.16,58.18,58.06,58.06,43233.0,56.612,56.6314,56.5146,56.5146,43233.0
2023-04-13 11:50:00,58.07,58.18,57.94,58.14,54430.0,56.5244,56.6314,56.3978,56.5925,54430.0
2023-04-13 12:00:00,58.15,58.32,58.14,58.19,48102.0,56.6022,56.7677,56.5925,56.6412,48102.0
2023-04-13 12:10:00,58.18,58.35,58.18,58.32,47818.0,56.6314,56.7969,56.6314,56.7677,47818.0
2023-04-13 12:20:00,58.32,58.37,58.29,58.33,12899.0,56.7677,56.8164,56.7385,56.7774,12899.0
2023-04-13 12:30:00,58.33,58.36,58.25,58.28,11217.0,56.7774,56.8066,56.6996,56.7288,11217.0
2023-04-13 12:40:00,58.28,58.36,58.22,58.36,16630.0,56.7288,56.8066,56.6704,56.8066,16630.0
2023-04-13 12:50:00,58.35,58.45,58.33,58.43,21880.0,56.7969,56.8942,56.7774,56.8748,21880.0
2023-04-13 13:00:00,58.44,58.53,58.32,58.52,29706.0,56.8845,56.9721,56.7677,56.9624,29706.0
2023-04-13 13:10:00,58.53,58.77,58.52,58.73,50947.0,56.9721,57.2057,56.9624,57.1668,50947.0
2023-04-13 13:20:00,58.71,58.73,58.62,58.62,41048.0,57.1473,57.1668,57.0597,57.0597,41048.0
2023-04-13 13:30:00,58.63,58.69,58.59,58.67,20119.0,57.0695,57.1279,57.0305,57.1084,20119.0
2023-04-13 13:40:00,58.67,58.84,58.66,58.82,45767.0,57.1084,57.2739,57.0987,57.2544,45767.0
2023-04-13 13:50:00,58.82,58.89,58.8,58.84,36957.0,57.2544,57.3225,57.2349,57.2739,36957.0
2023-04-13 14:00:00,58.86,58.97,58.79,58.96,38248.0,57.2933,57.4004,57.2252,57.3907,38248.0
2023-04-13 14:10:00,58.96,59.11,58.95,59.06,80018.0,57.3907,57.5367,57.3809,57.488,80018.0
2023-04-13 14:20:00,59.06,59.08,58.99,59.01,30523.0,57.488,57.5075,57.4199,57.4393,30523.0
2023-04-13 14:30:00,59.03,59.09,58.96,59.08,45061.0,57.4588,57.5172,57.3907,57.5075,45061.0
2023-04-13 14:40:00,59.05,59.18,59.05,59.16,34105.0,57.4783,57.6048,57.4783,57.5853,34105.0
2023-04-13 14:50:00,59.17,59.33,59.11,59.31,60114.0,57.5951,57.7508,57.5367,57.7314,60114.0
2023-04-13 15:00:00,59.33,59.34,59.17,59.25,77298.0,57.7508,57.7606,57.5951,57.6729,77298.0
2023-04-13 15:10:00,59.25,59.27,59.13,59.22,47498.0,57.6729,57.6924,57.5561,57.6437,47498.0
2023-04-13 15:20:00,59.22,59.32,59.17,59.27,39507.0,57.6437,57.7411,57.5951,57.6924,39507.0
2023-04-13 15:30:00,59.25,59.25,59.12,59.15,34077.0,57.6729,57.6729,57.5464,57.5756,34077.0
2023-04-13 15:40:00,59.18,59.3,59.08,59.14,67963.0,57.6048,57.7216,57.5075,57.5659,67963.0
2023-04-13 15:50:00,59.14,59.23,59.07,59.21,80410.0,57.5659,57.6535,57.4977,57.634,80410.0
2023-04-14 09:30:00,58.97,59.36,58.97,59.29,175223.0,57.4004,57.78,57.4004,57.7119,175223.0
2023-04-14 09:40:00,59.3,59.47,59.16,59.42,136199.0,57.7216,57.8871,57.5853,57.8384,136199.0
2023-04-14 09:50:00,59.45,59.48,59.21,59.27,100020.0,57.8676,57.8968,57.634,57.6924,100020.0
2023-04-14 10:00:00,59.24,59.24,58.27,58.38,238904.0,57.6632,57.6632,56.719,56.8261,238904.0
2023-04-14 10:10:00,58.4,58.57,58.22,58.31,220025.0,56.8456,57.011,56.6704,56.758,220025.0
2023-04-14 10:20:00,58.36,58.43,58.16,58.26,177701.0,56.8066,56.8748,56.612,56.7093,177701.0
2023-04-14 10:30:00,58.26,58.48,58.18,58.48,94156.0,56.7093,56.9234,56.6314,56.9234,94156.0
2023-04-14 10:40:00,58.46,58.52,58.17,58.4,102898.0,56.904,56.9624,56.6217,56.8456,102898.0
2023-04-14 10:50:00,58.36,58.46,58.05,58.31,98863.0,56.8066,56.904,56.5049,56.758,98863.0
2023-04-14 11:00:00,58.31,58.34,58.05,58.19,63348.0,56.758,56.7872,56.5049,56.6412,63348.0
2023-04-14 11:10:00,58.19,58.31,58.06,58.22,52439.0,56.6412,56.758,56.5146,56.6704,52439.0
2023-04-14 11:20:00,58.23,58.27,57.95,58.02,51565.0,56.6801,56.719,56.4075,56.4757,51565.0
2023-04-14 11:30:00,58.01,58.21,58.0,58.1,62289.0,56.466,56.6606,56.4562,56.5536,62289.0
2023-04-14 11:40:00,58.13,58.18,58.0,58.02,79828.0,56.5828,56.6314,56.4562,56.4757,79828.0
2023-04-14 11:50:00,58.02,58.24,57.98,58.24,25975.0,56.4757,56.6898,56.4368,56.6898,25975.0
2023-04-14 12:00:00,58.21,58.28,57.96,58.05,58369.0,56.6606,56.7288,56.4173,56.5049,58369.0
2023-04-14 12:10:00,58.04,58.06,57.95,57.98,49236.0,56.4952,56.5146,56.4075,56.4368,49236.0
2023-04-14 12:20:00,57.94,58.06,57.92,58.0,115930.0,56.3978,56.5146,56.3783,56.4562,115930.0
2023-04-14 12:30:00,57.98,57.99,57.83,57.86,94065.0,56.4368,56.4465,56.2907,56.3199,94065.0
2023-04-14 12:40:00,57.84,57.92,57.69,57.79,71391.0,56.3005,56.3783,56.1545,56.2518,71391.0
2023-04-14 12:50:00,57.78,57.83,57.69,57.77,69556.0,56.2421,56.2907,56.1545,56.2323,69556.0
2023-04-14 13:00:00,57.76,58.1,57.76,58.05,81509.0,56.2226,56.5536,56.2226,56.5049,81509.0
2023-04-14 13:10:00,58.06,58.3,58.06,58.23,56428.0,56.5146,56.7482,56.5146,56.6801,56428.0
2023-04-14 13:20:00,58.22,58.22,57.87,57.87,31299.0,56.6704,56.6704,56.3297,56.3297,31299.0
2023-04-14 13:30:00,57.83,57.83,57.62,57.71,50759.0,56.2907,56.2907,56.0863,56.1739,50759.0
2023-04-14 13:40:00,57.71,57.86,57.65,57.78,36277.0,56.1739,56.3199,56.1155,56.2421,36277.0
2023-04-14 13:50:00,57.81,58.01,57.81,57.96,36401.0,56.2713,56.466,56.2713,56.4173,36401.0
2023-04-14 14:00:00,57.97,58.09,57.88,58.05,35484.0,56.427,56.5438,56.3394,56.5049,35484.0
2023-04-14 14:10:00,58.06,58.2,58.03,58.11,53931.0,56.5146,56.6509,56.4854,56.5633,53931.0
2023-04-14 14:20:00,58.11,58.25,58.1,58.23,26603.0,56.5633,56.6996,56.5536,56.6801,26603.0
2023-04-14 14:30:00,58.28,58.3,58.15,58.21,67104.0,56.7288,56.7482,56.6022,56.6606,67104.0
2023-04-14 14:40:00,58.18,58.27,58.1,58.25,35325.0,56.6314,56.719,56.5536,56.6996,35325.0
2023-04-14 14:50:00,58.25,58.26,58.12,58.25,51759.0,56.6996,56.7093,56.573,56.6996,51759.0
2023-04-14 15:00:00,58.25,58.26,58.09,58.16,70364.0,56.6996,56.7093,56.5438,56.612,70364.0
2023-04-14 15:10:00,58.16,58.16,57.74,57.88,227563.0,56.612,56.612,56.2031,56.3394,227563.0
2023-04-14 15:20:00,57.88,58.22,57.81,58.17,101852.0,56.3394,56.6704,56.2713,56.6217,101852.0
2023-04-14 15:30:00,58.18,58.37,58.14,58.37,65378.0,56.6314,56.8164,56.5925,56.8164,65378.0
2023-04-14 15:40:00,58.36,58.53,58.29,58.44,130616.0,56.8066,56.9721,56.7385,56.8845,130616.0
2023-04-14 15:50:00,58.44,58.55,58.32,58.43,178294.0,56.8845,56.9916,56.7677,56.8748,178294.0
2023-04-17 09:30:00,58.54,58.67,58.36,58.55,118138.0,56.9818,57.1084,56.8066,56.9916,118138.0
2023-04-17 09:40:00,58.55,58.76,58.43,58.5,98820.0,56.9916,57.196,56.8748,56.9429,98820.0
2023-04-17 09:50:00,58.47,58.78,58.41,58.62,104207.0,56.9137,57.2155,56.8553,57.0597,104207.0
2023-04-17 10:00:00,58.63,58.76,58.47,58.52,78664.0,57.0695,57.196,56.9137,56.9624,78664.0
2023-04-17 10:10:00,58.52,58.64,58.5,58.6,45436.0,56.9624,57.0792,56.9429,57.0402,45436.0
2023-04-17 10:20:00,58.58,58.78,58.57,58.63,42472.0,57.0208,57.2155,57.011,57.0695,42472.0
2023-04-17 10:30:00,58.64,58.75,58.39,58.47,70875.0,57.0792,57.1863,56.8358,56.9137,70875.0
2023-04-17 10:40:00,58.47,58.59,58.38,58.59,50376.0,56.9137,57.0305,56.8261,57.0305,50376.0
2023-04-17 10:50:00,58.58,58.66,58.41,58.51,48904.0,57.0208,57.0987,56.8553,56.9526,48904.0
2023-04-17 11:00:00,58.51,58.6,58.43,58.53,35632.0,56.9526,57.0402,56.8748,56.9721,35632.0
2023-04-17 11:10:00,58.53,58.58,58.4,58.49,32340.0,56.9721,57.0208,56.8456,56.9332,32340.0
2023-04-17 11:20:00,58.49,58.67,58.45,58.51,38171.0,56.9332,57.1084,56.8942,56.9526,38171.0
2023-04-17 11:30:00,58.51,58.54,58.18,58.19,94748.0,56.9526,56.9818,56.6314,56.6412,94748.0
2023-04-17 11:40:00,58.26,58.3,58.12,58.25,46474.0,56.7093,56.7482,56.573,56.6996,46474.0
2023-04-17 11:50:00,58.24,58.42,58.24,58.4,16742.0,56.6898,56.865,56.6898,56.8456,16742.0
2023-04-17 12:00:00,58.42,58.46,58.34,58.43,20659.0,56.865,56.904,56.7872,56.8748,20659.0
2023-04-17 12:10:00,58.47,58.51,58.32,58.37,16958.0,56.9137,56.9526,56.7677,56.8164,16958.0
2023-04-17 12:20:00,58.37,58.42,58.26,58.38,38446.0,56.8164,56.865,56.7093,56.8261,38446.0
2023-04-17 12:30:00,58.43,58.44,58.31,58.36,15991.0,56.8748,56.8845,56.758,56.8066,15991.0
2023-04-17 12:40:00,58.37,58.44,58.33,58.35,15684.0,56.8164,56.8845,56.7774,56.7969,15684.0
2023-04-17 12:50:00,58.34,58.34,58.2,58.29,11345.0,56.7872,56.7872,56.6509,56.7385,11345.0
2023-04-17 13:00:00,58.3,58.33,58.12,58.16,27883.0,56.7482,56.7774,56.573,56.612,27883.0
2023-04-17 13:10:00,58.17,58.4,58.15,58.36,39156.0,56.6217,56.8456,56.6022,56.8066,39156.0
2023-04-17 13:20:00,58.38,58.39,58.25,58.35,16953.0,56.8261,56.8358,56.6996,56.7969,16953.0
2023-04-17 13:30:00,58.34,58.4,58.31,58.32,20032.0,56.7872,56.8456,56.758,56.7677,20032.0
2023-04-17 13:40:00,58.35,58.36,58.25,58.29,11483.0,56.7969,56.8066,56.6996,56.7385,11483.0
2023-04-17 13:50:00,58.26,58.27,58.05,58.08,36111.0,56.7093,56.719,56.5049,56.5341,36111.0
2023-04-17 14:00:00,58.09,58.09,57.96,58.05,37734.0,56.5438,56.5438,56.4173,56.5049,37734.0
2023-04-17 14:10:00,58.06,58.19,58.04,58.15,16412.0,56.5146,56.6412,56.4952,56.6022,16412.0
2023-04-17 14:20:00,58.15,58.23,58.15,58.22,24185.0,56.6022,56.6801,56.6022,56.6704,24185.0
2023-04-17 14:30:00,58.21,58.32,58.19,58.32,25518.0,56.6606,56.7677,56.6412,56.7677,25518.0
2023-04-17 14:40:00,58.34,58.53,58.34,58.52,83055.0,56.7872,56.9721,56.7872,56.9624,83055.0
2023-04-17 14:50:00,58.52,58.6,58.48,58.57,64857.0,56.9624,57.0402,56.9234,57.011,64857.0
2023-04-17 15:00:00,58.57,58.74,58.57,58.72,52764.0,57.011,57.1765,57.011,57.1571,52764.0
2023-04-17 15:10:00,58.73,58.76,58.67,58.73,40164.0,57.1668,57.196,57.1084,57.1668,40164.0
2023-04-17 15:20:00,58.74,58.83,58.72,58.81,46078.0,57.1765,57.2641,57.1571,57.2447,46078.0
2023-04-17 15:30:00,58.79,58.8,58.67,58.68,69236.0,57.2252,57.2349,57.1084,57.1181,69236.0
2023-04-17 15:40:00,58.68,58.72,58.6,58.68,46692.0,57.1181,57.1571,57.0402,57.1181,46692.0
2023-04-17 15:50:00,58.69,58.95,58.67,58.94,136001.0,57.1279,57.3809,57.1084,57.3712,136001.0
2023-04-18 09:30:00,58.95,58.95,58.59,58.75,113905.0,57.3809,57.3809,57.0305,57.1863,113905.0
2023-04-18 09:40:00,58.76,58.77,58.59,58.62,93990.0,57.196,57.2057,57.0305,57.0597,93990.0
2023-04-18 09:50:00,58.62,58.64,58.33,58.4,126836.0,57.0597,57.0792,56.7774,56.8456,126836.0
2023-04-18 10:00:00,58.39,58.41,58.17,58.39,152317.0,56.8358,56.8553,56.6217,56.8358,152317.0
2023-04-18 10:10:00,58.39,58.44,58.27,58.38,35909.0,56.8358,56.8845,56.719,56.8261,35909.0
2023-04-18 10:20:00,58.38,58.5,58.12,58.14,89858.0,56.8261,56.9429,56.573,56.5925,89858.0
2023-04-18 10:30:00,58.12,58.13,57.89,58.07,72780.0,56.573,56.5828,56.3491,56.5244,72780.0
2023-04-18 10:40:00,58.08,58.32,58.08,58.3,41003.0,56.5341,56.7677,56.5341,56.7482,41003.0
2023-04-18 10:50:00,58.25,58.32,58.12,58.19,76881.0,56.6996,56.7677,56.573,56.6412,76881.0
2023-04-18 11:00:00,58.17,58.31,58.17,58.2,51508.0,56.6217,56.758,56.6217,56.6509,51508.0
2023-04-18 11:10:00,58.2,58.29,58.12,58.19,30434.0,56.6509,56.7385,56.573,56.6412,30434.0
2023-04-18 11:20:00,58.2,58.43,58.12,58.42,62143.0,56.6509,56.8748,56.573,56.865,62143.0
2023-04-18 11:30:00,58.44,58.54,58.19,58.19,58155.0,56.8845,56.9818,56.6412,56.6412,58155.0
2023-04-18 11:40:00,58.17,58.47,58.16,58.47,28833.0,56.6217,56.9137,56.612,56.9137,28833.0
2023-04-18 11:50:00,58.41,58.48,58.33,58.48,15201.0,56.8553,56.9234,56.7774,56.9234,15201.0
2023-04-18 12:00:00,58.49,58.68,58.43,58.68,37458.0,56.9332,57.1181,56.8748,57.1181,37458.0
2023-04-18 12:10:00,58.68,58.82,58.66,58.77,120633.0,57.1181,57.2544,57.0987,57.2057,120633.0
2023-04-18 12:20:00,58.8,58.88,58.75,58.86,46291.0,57.2349,57.3128,57.1863,57.2933,46291.0
2023-04-18 12:30:00,58.85,58.89,58.8,58.85,16001.0,57.2836,57.3225,57.2349,57.2836,16001.0
2023-04-18 12:40:00,58.81,58.89,58.77,58.87,18813.0,57.2447,57.3225,57.2057,57.3031,18813.0
2023-04-18 12:50:00,58.88,58.91,58.7,58.81,89369.0,57.3128,57.342,57.1376,57.2447,89369.0
2023-04-18 13:00:00,58.81,58.95,58.74,58.93,29764.0,57.2447,57.3809,57.1765,57.3615,29764.0
2023-04-18 13:10:00,58.94,58.96,58.77,58.81,34630.0,57.3712,57.3907,57.2057,57.2447,34630.0
2023-04-18 13:20:00,58.81,58.84,58.75,58.79,17080.0,57.2447,57.2739,57.1863,57.2252,17080.0
2023-04-18 13:30:00,58.76,58.94,58.76,58.9,25008.0,57.196,57.3712,57.196,57.3323,25008.0
2023-04-18 13:40:00,58.92,59.09,58.91,59.06,41256.0,57.3517,57.5172,57.342,57.488,41256.0
2023-04-18 13:50:00,59.07,59.1,58.89,58.92,32031.0,57.4977,57.5269,57.3225,57.3517,32031.0
2023-04-18 14:00:00,58.91,58.97,58.82,58.91,20447.0,57.342,57.4004,57.2544,57.342,20447.0
2023-04-18 14:10:00,58.9,59.02,58.82,58.91,53892.0,57.3323,57.4491,57.2544,57.342,53892.0
2023-04-18 14:20:00,58.9,59.09,58.9,59.03,24334.0,57.3323,57.5172,57.3323,57.4588,24334.0
2023-04-18 14:30:00,59.03,59.08,58.99,59.05,20005.0,57.4588,57.5075,57.4199,57.4783,20005.0
2023-04-18 14:40:00,59.05,59.07,58.63,58.77,66491.0,57.4783,57.4977,57.0695,57.2057,66491.0
2023-04-18 14:50:00,58.76,58.89,58.69,58.87,19636.0,57.196,57.3225,57.1279,57.3031,19636.0
2023-04-18 15:00:00,58.91,59.04,58.89,58.97,52082.0,57.342,57.4685,57.3225,57.4004,52082.0
2023-04-18 15:10:00,58.99,59.02,58.91,58.97,40758.0,57.4199,57.4491,57.342,57.4004,40758.0
2023-04-18 15:20:00,58.98,59.0,58.8,58.9,49966.0,57.4101,57.4296,57.2349,57.3323,49966.0
2023-04-18 15:30:00,58.9,58.98,58.87,58.88,44046.0,57.3323,57.4101,57.3031,57.3128,44046.0
2023-04-18 15:40:00,58.86,58.95,58.81,58.9,37425.0,57.2933,57.3809,57.2447,57.3323,37425.0
2023-04-18 15:50:00,58.91,59.0,58.79,58.9,84071.0,57.342,57.4296,57.2252,57.3323,84071.0
2023-04-19 09:30:00,58.54,58.71,58.14,58.15,122571.0,56.9818,57.1473,56.5925,56.6022,122571.0
2023-04-19 09:40:00,58.15,58.28,58.02,58.13,101570.0,56.6022,56.7288,56.4757,56.5828,101570.0
2023-04-19 09:50:00,58.13,58.31,58.13,58.2,86497.0,56.5828,56.758,56.5828,56.6509,86497.0
2023-04-19 10:00:00,58.23,58.31,58.09,58.3,76508.0,56.6801,56.758,56.5438,56.7482,76508.0
2023-04-19 10:10:00,58.31,58.35,58.2,58.3,45465.0,56.758,56.7969,56.6509,56.7482,45465.0
2023-04-19 10:20:00,58.3,58.39,58.18,58.32,63701.0,56.7482,56.8358,56.6314,56.7677,63701.0
2023-04-19 10:30:00,58.32,58.39,58.27,58.37,32051.0,56.7677,56.8358,56.719,56.8164,32051.0
2023-04-19 10:40:00,58.38,58.5,58.31,58.37,64828.0,56.8261,56.9429,56.758,56.8164,64828.0
2023-04-19 10:50:00,58.39,58.44,58.37,58.4,15669.0,56.8358,56.8845,56.8164,56.8456,15669.0
2023-04-19 11:00:00,58.42,58.45,58.3,58.38,32555.0,56.865,56.8942,56.7482,56.8261,32555.0
2023-04-19 11:10:00,58.35,58.49,58.34,58.41,29849.0,56.7969,56.9332,56.7872,56.8553,29849.0
2023-04-19 11:20:00,58.4,58.44,58.3,58.35,24097.0,56.8456,56.8845,56.7482,56.7969,24097.0
2023-04-19 11:30:00,58.33,58.37,58.17,58.34,84240.0,56.7774,56.8164,56.6217,56.7872,84240.0
2023-04-19 11:40:00,58.33,58.36,58.25,58.27,32649.0,56.7774,56.8066,56.6996,56.719,32649.0
2023-04-19 11:50:00,58.27,58.41,58.25,58.39,41370.0,56.719,56.8553,56.6996,56.8358,41370.0
2023-04-19 12:00:00,58.4,58.49,58.32,58.37,40066.0,56.8456,56.9332,56.7677,56.8164,40066.0
2023-04-19 12:10:00,58.36,58.4,58.33,58.37,8445.0,56.8066,56.8456,56.7774,56.8164,8445.0
2023-04-19 12:20:00,58.36,58.38,58.29,58.38,8700.0,56.8066,56.8261,56.7385,56.8261,8700.0
2023-04-19 12:30:00,58.4,58.48,58.36,58.39,18155.0,56.8456,56.9234,56.8066,56.8358,18155.0
2023-04-19 12:40:00,58.4,58.48,58.39,58.43,26337.0,56.8456,56.9234,56.8358,56.8748,26337.0
2023-04-19 12:50:00,58.43,58.49,58.43,58.46,15664.0,56.8748,56.9332,56.8748,56.904,15664.0
2023-04-19 13:00:00,58.48,58.59,58.43,58.53,30708.0,56.9234,57.0305,56.8748,56.9721,30708.0
2023-04-19 13:10:00,58.52,58.56,58.32,58.38,57776.0,56.9624,57.0013,56.7677,56.8261,57776.0
2023-04-19 13:20:00,58.4,58.52,58.34,58.51,20177.0,56.8456,56.9624,56.7872,56.9526,20177.0
2023-04-19 13:30:00,58.51,58.53,58.39,58.42,28420.0,56.9526,56.9721,56.8358,56.865,28420.0
2023-04-19 13:40:00,58.43,58.48,58.38,58.45,10408.0,56.8748,56.9234,56.8261,56.8942,10408.0
2023-04-19 13:50:00,58.46,58.59,58.46,58.56,19796.0,56.904,57.0305,56.904,57.0013,19796.0
2023-04-19 14:00:00,58.57,58.76,58.47,58.51,54117.0,57.011,57.196,56.9137,56.9526,54117.0
2023-04-19 14:10:00,58.51,58.53,58.43,58.44,9761.0,56.9526,56.9721,56.8748,56.8845,9761.0
2023-04-19 14:20:00,58.46,58.49,58.42,58.46,6142.0,56.904,56.9332,56.865,56.904,6142.0
2023-04-19 14:30:00,58.5,58.52,58.38,58.43,15352.0,56.9429,56.9624,56.8261,56.8748,15352.0
2023-04-19 14:40:00,58.43,58.48,58.34,58.41,10735.0,56.8748,56.9234,56.7872,56.8553,10735.0
2023-04-19 14:50:00,58.4,58.45,58.37,58.45,5534.0,56.8456,56.8942,56.8164,56.8942,5534.0
2023-04-19 15:00:00,58.45,58.46,58.33,58.42,13326.0,56.8942,56.904,56.7774,56.865,13326.0
2023-04-19 15:10:00,58.43,58.49,58.37,58.38,15623.0,56.8748,56.9332,56.8164,56.8261,15623.0
2023-04-19 15:20:00,58.37,58.45,58.36,58.39,28468.0,56.8164,56.8942,56.8066,56.8358,28468.0
2023-04-19 15:30:00,58.38,58.41,58.27,58.31,32705.0,56.8261,56.8553,56.719,56.758,32705.0
2023-04-19 15:40:00,58.3,58.36,58.09,58.16,66498.0,56.7482,56.8066,56.5438,56.612,66498.0
2023-04-19 15:50:00,58.14,58.46,58.11,58.43,61913.0,56.5925,56.904,56.5633,56.8748,61913.0
2023-04-20 09:30:00,57.58,57.72,57.53,57.65,81920.0,56.0474,56.1837,55.9987,56.1155,81920.0
2023-04-20 09:40:00,57.64,57.76,57.48,57.6,152489.0,56.1058,56.2226,55.9501,56.0669,152489.0
2023-04-20 09:50:00,57.64,57.66,57.37,57.4,155583.0,56.1058,56.1253,55.843,55.8722,155583.0
2023-04-20 10:00:00,57.4,57.67,57.27,57.56,103088.0,55.8722,56.135,55.7456,56.0279,103088.0
2023-04-20 10:10:00,57.59,57.77,57.59,57.7,56198.0,56.0571,56.2323,56.0571,56.1642,56198.0
2023-04-20 10:20:00,57.71,57.76,57.63,57.66,41694.0,56.1739,56.2226,56.0961,56.1253,41694.0
2023-04-20 10:30:00,57.68,57.91,57.66,57.8,68646.0,56.1447,56.3686,56.1253,56.2615,68646.0
2023-04-20 10:40:00,57.8,58.08,57.76,58.01,106487.0,56.2615,56.5341,56.2226,56.466,106487.0
2023-04-20 10:50:00,58.01,58.16,57.98,58.16,33682.0,56.466,56.612,56.4368,56.612,33682.0
2023-04-20 11:00:00,58.17,58.21,57.95,58.14,56636.0,56.6217,56.6606,56.4075,56.5925,56636.0
2023-04-20 11:10:00,58.14,58.2,57.98,57.98,65657.0,56.5925,56.6509,56.4368,56.4368,65657.0
2023-04-20 11:20:00,57.99,58.01,57.87,57.94,22329.0,56.4465,56.466,56.3297,56.3978,22329.0
2023-04-20 11:30:00,57.91,57.97,57.8,57.81,81213.0,56.3686,56.427,56.2615,56.2713,81213.0
2023-04-20 11:40:00,57.79,58.02,57.78,58.0,29546.0,56.2518,56.4757,56.2421,56.4562,29546.0
2023-04-20 11:50:00,58.01,58.06,57.9,57.9,24955.0,56.466,56.5146,56.3589,56.3589,24955.0
2023-04-20 12:00:00,57.92,57.94,57.74,57.84,18960.0,56.3783,56.3978,56.2031,56.3005,18960.0
2023-04-20 12:10:00,57.88,58.0,57.88,57.97,15913.0,56.3394,56.4562,56.3394,56.427,15913.0
2023-04-20 12:20:00,57.98,58.04,57.93,58.04,7846.0,56.4368,56.4952,56.3881,56.4952,7846.0
2023-04-20 12:30:00,58.02,58.21,58.02,58.1,34589.0,56.4757,56.6606,56.4757,56.5536,34589.0
2023-04-20 12:40:00,58.07,58.18,58.05,58.12,45011.0,56.5244,56.6314,56.5049,56.573,45011.0
2023-04-20 12:50:00,58.14,58.21,58.11,58.18,49617.0,56.5925,56.6606,56.5633,56.6314,49617.0
2023-04-20 13:00:00,58.19,58.22,58.15,58.19,139234.0,56.6412,56.6704,56.6022,56.6412,139234.0
2023-04-20 13:10:00,58.21,58.29,58.19,58.25,37590.0,56.6606,56.7385,56.6412,56.6996,37590.0
2023-04-20 13:20:00,58.25,58.26,58.18,58.25,6426.0,56.6996,56.7093,56.6314,56.6996,6426.0
2023-04-20 13:30:00,58.25,58.31,58.16,58.19,16030.0,56.6996,56.758,56.612,56.6412,16030.0
2023-04-20 13:40:00,58.18,58.21,58.11,58.21,25807.0,56.6314,56.6606,56.5633,56.6606,25807.0
2023-04-20 13:50:00,58.18,58.3,58.11,58.15,16621.0,56.6314,56.7482,56.5633,56.6022,16621.0
2023-04-20 14:00:00,58.15,58.16,57.93,58.08,45215.0,56.6022,56.612,56.3881,56.5341,45215.0
2023-04-20 14:10:00,58.07,58.14,58.07,58.1,16599.0,56.5244,56.5925,56.5244,56.5536,16599.0
2023-04-20 14:20:00,58.12,58.19,58.04,58.05,27682.0,56.573,56.6412,56.4952,56.5049,27682.0
2023-04-20 14:30:00,58.04,58.05,57.59,57.62,57480.0,56.4952,56.5049,56.0571,56.0863,57480.0
2023-04-20 14:40:00,57.65,57.65,57.42,57.51,78775.0,56.1155,56.1155,55.8917,55.9793,78775.0
2023-04-20 14:50:00,57.58,57.67,57.55,57.66,26666.0,56.0474,56.135,56.0182,56.1253,26666.0
2023-04-20 15:00:00,57.65,57.75,57.51,57.58,53079.0,56.1155,56.2129,55.9793,56.0474,53079.0
2023-04-20 15:10:00,57.58,57.58,57.26,57.34,80258.0,56.0474,56.0474,55.7359,55.8138,80258.0
2023-04-20 15:20:00,57.32,57.45,57.27,57.33,66930.0,55.7943,55.9209,55.7456,55.8041,66930.0
2023-04-20 15:30:00,57.39,57.55,57.34,57.52,43210.0,55.8625,56.0182,55.8138,55.989,43210.0
2023-04-20 15:40:00,57.53,57.54,57.37,57.45,40785.0,55.9987,56.0085,55.843,55.9209,40785.0
2023-04-20 15:50:00,57.45,57.89,57.34,57.87,118037.0,55.9209,56.3491,55.8138,56.3297,118037.0
2023-04-21 09:30:00,58.16,58.17,57.71,57.84,75975.0,56.612,56.6217,56.1739,56.3005,75975.0
2023-04-21 09:40:00,57.85,58.12,57.81,58.02,61805.0,56.3102,56.573,56.2713,56.4757,61805.0
2023-04-21 09:50:00,58.04,58.04,57.77,57.8,64430.0,56.4952,56.4952,56.2323,56.2615,64430.0
2023-04-21 10:00:00,57.79,57.85,57.5,57.8,75669.0,56.2518,56.3102,55.9695,56.2615,75669.0
2023-04-21 10:10:00,57.85,58.19,57.8,58.13,71571.0,56.3102,56.6412,56.2615,56.5828,71571.0
2023-04-21 10:20:00,58.15,58.23,58.07,58.15,56021.0,56.6022,56.6801,56.5244,56.6022,56021.0
2023-04-21 10:30:00,58.14,58.24,57.93,57.96,50620.0,56.5925,56.6898,56.3881,56.4173,50620.0
2023-04-21 10:40:00,57.96,57.96,57.34,57.53,110726.0,56.4173,56.4173,55.8138,55.9987,110726.0
2023-04-21 10:50:00,57.53,57.53,57.36,57.44,63548.0,55.9987,55.9987,55.8333,55.9111,63548.0
2023-04-21 11:00:00,57.45,57.78,57.42,57.71,72035.0,55.9209,56.2421,55.8917,56.1739,72035.0
2023-04-21 11:10:00,57.72,57.76,57.6,57.65,21549.0,56.1837,56.2226,56.0669,56.1155,21549.0
2023-04-21 11:20:00,57.65,57.71,57.56,57.62,20043.0,56.1155,56.1739,56.0279,56.0863,20043.0
2023-04-21 11:30:00,57.63,57.76,57.54,57.62,66832.0,56.0961,56.2226,56.0085,56.0863,66832.0
2023-04-21 11:40:00,57.62,57.83,57.39,57.39,53135.0,56.0863,56.2907,55.8625,55.8625,53135.0
2023-04-21 11:50:00,57.41,57.77,57.37,57.74,74478.0,55.8819,56.2323,55.843,56.2031,74478.0
2023-04-21 12:00:00,57.76,57.95,57.72,57.75,77765.0,56.2226,56.4075,56.1837,56.2129,77765.0
2023-04-21 12:10:00,57.74,57.87,57.71,57.87,58183.0,56.2031,56.3297,56.1739,56.3297,58183.0
2023-04-21 12:20:00,57.88,57.88,57.64,57.67,61190.0,56.3394,56.3394,56.1058,56.135,61190.0
2023-04-21 12:30:00,57.67,57.71,57.58,57.6,15207.0,56.135,56.1739,56.0474,56.0669,15207.0
2023-04-21 12:40:00,57.6,57.72,57.59,57.66,14839.0,56.0669,56.1837,56.0571,56.1253,14839.0
2023-04-21 12:50:00,57.63,57.76,57.62,57.72,65174.0,56.0961,56.2226,56.0863,56.1837,65174.0
2023-04-21 13:00:00,57.7,57.86,57.68,57.83,21576.0,56.1642,56.3199,56.1447,56.2907,21576.0
2023-04-21 13:10:00,57.85,57.86,57.61,57.65,30808.0,56.3102,56.3199,56.0766,56.1155,30808.0
2023-04-21 13:20:00,57.64,57.74,57.61,57.71,9100.0,56.1058,56.2031,56.0766,56.1739,9100.0
2023-04-21 13:30:00,57.72,57.83,57.72,57.82,15264.0,56.1837,56.2907,56.1837,56.281,15264.0
2023-04-21 13:40:00,57.83,57.93,57.82,57.91,34717.0,56.2907,56.3881,56.281,56.3686,34717.0
2023-04-21 13:50:00,57.91,57.99,57.86,57.92,19694.0,56.3686,56.4465,56.3199,56.3783,19694.0
2023-04-21 14:00:00,57.93,58.07,57.93,58.01,23335.0,56.3881,56.5244,56.3881,56.466,23335.0
2023-04-21 14:10:00,58.01,58.08,57.93,57.94,16922.0,56.466,56.5341,56.3881,56.3978,16922.0
2023-04-21 14:20:00,57.95,57.97,57.88,57.95,17944.0,56.4075,56.427,56.3394,56.4075,17944.0
2023-04-21 14:30:00,57.95,57.99,57.79,57.87,43626.0,56.4075,56.4465,56.2518,56.3297,43626.0
2023-04-21 14:40:00,57.87,57.92,57.75,57.87,25004.0,56.3297,56.3783,56.2129,56.3297,25004.0
2023-04-21 14:50:00,57.87,57.88,57.8,57.85,16598.0,56.3297,56.3394,56.2615,56.3102,16598.0
2023-04-21 15:00:00,57.87,57.95,57.66,57.79,65117.0,56.3297,56.4075,56.1253,56.2518,65117.0
2023-04-21 15:10:00,57.78,57.81,57.7,57.74,29841.0,56.2421,56.2713,56.1642,56.2031,29841.0
2023-04-21 15:20:00,57.74,57.86,57.74,57.86,14654.0,56.2031,56.3199,56.2031,56.3199,14654.0
2023-04-21 15:30:00,57.86,57.98,57.84,57.91,31504.0,56.3199,56.4368,56.3005,56.3686,31504.0
2023-04-21 15:40:00,57.9,57.99,57.8,57.87,68363.0,56.3589,56.4465,56.2615,56.3297,68363.0
2023-04-21 15:50:00,57.87,58.1,57.85,57.99,82451.0,56.3297,56.5536,56.3102,56.4465,82451.0
2023-04-24 09:30:00,57.86,58.38,57.86,57.97,57754.0,56.3199,56.8261,56.3199,56.427,57754.0
2023-04-24 09:40:00,58.02,58.25,57.95,58.21,71297.0,56.4757,56.6996,56.4075,56.6606,71297.0
2023-04-24 09:50:00,58.22,58.22,58.07,58.12,46126.0,56.6704,56.6704,56.5244,56.573,46126.0
2023-04-24 10:00:00,58.12,58.21,58.01,58.15,60074.0,56.573,56.6606,56.466,56.6022,60074.0
2023-04-24 10:10:00,58.15,58.31,58.13,58.19,64217.0,56.6022,56.758,56.5828,56.6412,64217.0
2023-04-24 10:20:00,58.2,58.34,58.18,58.34,33884.0,56.6509,56.7872,56.6314,56.7872,33884.0
2023-04-24 10:30:00,58.36,58.39,57.98,58.04,77917.0,56.8066,56.8358,56.4368,56.4952,77917.0
2023-04-24 10:40:00,58.04,58.09,57.89,58.03,51827.0,56.4952,56.5438,56.3491,56.4854,51827.0
2023-04-24 10:50:00,58.03,58.09,57.96,58.02,22887.0,56.4854,56.5438,56.4173,56.4757,22887.0
2023-04-24 11:00:00,58.02,58.06,57.88,57.9,45968.0,56.4757,56.5146,56.3394,56.3589,45968.0
2023-04-24 11:10:00,57.92,58.05,57.9,58.01,41570.0,56.3783,56.5049,56.3589,56.466,41570.0
2023-04-24 11:20:00,58.02,58.04,57.84,57.87,19498.0,56.4757,56.4952,56.3005,56.3297,19498.0
2023-04-24 11:30:00,57.86,57.96,57.8,57.84,22236.0,56.3199,56.4173,56.2615,56.3005,22236.0
2023-04-24 11:40:00,57.84,57.84,57.63,57.75,29357.0,56.3005,56.3005,56.0961,56.2129,29357.0
2023-04-24 11:50:00,57.74,57.77,57.69,57.72,25373.0,56.2031,56.2323,56.1545,56.1837,25373.0
2023-04-24 12:00:00,57.69,57.81,57.66,57.66,17058.0,56.1545,56.2713,56.1253,56.1253,17058.0
2023-04-24 12:10:00,57.67,57.69,57.53,57.68,28145.0,56.135,56.1545,55.9987,56.1447,28145.0
2023-04-24 12:20:00,57.68,57.85,57.67,57.85,27813.0,56.1447,56.3102,56.135,56.3102,27813.0
2023-04-24 12:30:00,57.84,57.98,57.82,57.97,25091.0,56.3005,56.4368,56.281,56.427,25091.0
2023-04-24 12:40:00,57.96,58.0,57.93,58.0,36003.0,56.4173,56.4562,56.3881,56.4562,36003.0
2023-04-24 12:50:00,57.98,58.05,57.95,58.01,22527.0,56.4368,56.5049,56.4075,56.466,22527.0
2023-04-24 13:00:00,58.0,58.0,57.92,57.92,11932.0,56.4562,56.4562,56.3783,56.3783,11932.0
2023-04-24 13:10:00,57.91,57.95,57.84,57.87,20002.0,56.3686,56.4075,56.3005,56.3297,20002.0
2023-04-24 13:20:00,57.87,58.02,57.85,57.99,20852.0,56.3297,56.4757,56.3102,56.4465,20852.0
2023-04-24 13:30:00,58.01,58.07,57.97,58.04,23331.0,56.466,56.5244,56.427,56.4952,23331.0
2023-04-24 13:40:00,58.02,58.06,58.0,58.02,4591.0,56.4757,56.5146,56.4562,56.4757,4591.0
2023-04-24 13:50:00,58.03,58.11,58.03,58.07,37878.0,56.4854,56.5633,56.4854,56.5244,37878.0
2023-04-24 14:00:00,58.07,58.15,58.04,58.04,41014.0,56.5244,56.6022,56.4952,56.4952,41014.0
2023-04-24 14:10:00,58.02,58.1,57.99,58.02,48706.0,56.4757,56.5536,56.4465,56.4757,48706.0
2023-04-24 14:20:00,58.0,58.04,57.95,58.02,6500.0,56.4562,56.4952,56.4075,56.4757,6500.0
2023-04-24 14:30:00,58.04,58.07,57.97,57.97,16496.0,56.4952,56.5244,56.427,56.427,16496.0
2023-04-24 14:40:00,57.97,58.03,57.96,58.03,8822.0,56.427,56.4854,56.4173,56.4854,8822.0
2023-04-24 14:50:00,58.04,58.08,58.01,58.07,14839.0,56.4952,56.5341,56.466,56.5244,14839.0
2023-04-24 15:00:00,58.1,58.19,58.1,58.18,25493.0,56.5536,56.6412,56.5536,56.6314,25493.0
2023-04-24 15:10:00,58.17,58.3,58.17,58.25,37554.0,56.6217,56.7482,56.6217,56.6996,37554.0
2023-04-24 15:20:00,58.26,58.29,58.19,58.24,43692.0,56.7093,56.7385,56.6412,56.6898,43692.0
2023-04-24 15:30:00,58.24,58.32,58.18,58.19,32518.0,56.6898,56.7677,56.6314,56.6412,32518.0
2023-04-24 15:40:00,58.19,58.3,58.17,58.29,23144.0,56.6412,56.7482,56.6217,56.7385,23144.0
2023-04-24 15:50:00,58.27,58.32,58.13,58.28,100530.0,56.719,56.7677,56.5828,56.7288,100530.0
2023-04-25 09:30:00,57.99,58.25,57.94,58.2,105996.0,56.4465,56.6996,56.3978,56.6509,105996.0
2023-04-25 09:40:00,58.21,58.24,57.86,57.96,126377.0,56.6606,56.6898,56.3199,56.4173,126377.0
2023-04-25 09:50:00,57.96,58.09,57.89,58.07,56500.0,56.4173,56.5438,56.3491,56.5244,56500.0
2023-04-25 10:00:00,58.06,58.26,58.01,58.01,62014.0,56.5146,56.7093,56.466,56.466,62014.0
2023-04-25 10:10:00,58.04,58.04,57.71,57.89,66960.0,56.4952,56.4952,56.1739,56.3491,66960.0
2023-04-25 10:20:00,57.91,57.93,57.79,57.86,49292.0,56.3686,56.3881,56.2518,56.3199,49292.0
2023-04-25 10:30:00,57.85,57.87,57.61,57.7,68191.0,56.3102,56.3297,56.0766,56.1642,68191.0
2023-04-25 10:40:00,57.7,57.85,57.69,57.85,54945.0,56.1642,56.3102,56.1545,56.3102,54945.0
2023-04-25 10:50:00,57.86,57.98,57.85,57.96,28899.0,56.3199,56.4368,56.3102,56.4173,28899.0
2023-04-25 11:00:00,57.97,58.02,57.86,58.02,52988.0,56.427,56.4757,56.3199,56.4757,52988.0
2023-04-25 11:10:00,58.03,58.14,58.01,58.13,21201.0,56.4854,56.5925,56.466,56.5828,21201.0
2023-04-25 11:20:00,58.15,58.18,57.78,57.81,81263.0,56.6022,56.6314,56.2421,56.2713,81263.0
2023-04-25 11:30:00,57.81,57.81,57.58,57.6,58347.0,56.2713,56.2713,56.0474,56.0669,58347.0
2023-04-25 11:40:00,57.59,57.67,57.49,57.62,43056.0,56.0571,56.135,55.9598,56.0863,43056.0
2023-04-25 11:50:00,57.6,57.61,57.43,57.49,29099.0,56.0669,56.0766,55.9014,55.9598,29099.0
2023-04-25 12:00:00,57.49,57.55,57.39,57.47,27652.0,55.9598,56.0182,55.8625,55.9403,27652.0
2023-04-25 12:10:00,57.46,57.54,57.37,57.52,40888.0,55.9306,56.0085,55.843,55.989,40888.0
2023-04-25 12:20:00,57.51,57.59,57.43,57.47,40035.0,55.9793,56.0571,55.9014,55.9403,40035.0
2023-04-25 12:30:00,57.45,57.49,57.39,57.43,38994.0,55.9209,55.9598,55.8625,55.9014,38994.0
2023-04-25 12:40:00,57.47,57.57,57.42,57.43,25265.0,55.9403,56.0377,55.8917,55.9014,25265.0
2023-04-25 12:50:00,57.43,57.45,57.27,57.35,45581.0,55.9014,55.9209,55.7456,55.8235,45581.0
2023-04-25 13:00:00,57.35,57.43,57.22,57.24,46280.0,55.8235,55.9014,55.697,55.7164,46280.0
2023-04-25 13:10:00,57.22,57.26,56.61,56.79,119301.0,55.697,55.7359,55.1032,55.2784,119301.0
2023-04-25 13:20:00,56.76,56.86,56.67,56.84,67650.0,55.2492,55.3466,55.1616,55.3271,67650.0
2023-04-25 13:30:00,56.82,56.83,56.71,56.77,23782.0,55.3076,55.3174,55.2006,55.259,23782.0
2023-04-25 13:40:00,56.76,56.85,56.62,56.68,34440.0,55.2492,55.3368,55.113,55.1714,34440.0
2023-04-25 13:50:00,56.67,56.74,56.59,56.67,21755.0,55.1616,55.2298,55.0837,55.1616,21755.0
2023-04-25 14:00:00,56.66,56.75,56.56,56.61,34158.0,55.1519,55.2395,55.0545,55.1032,34158.0
2023-04-25 14:10:00,56.62,56.74,56.59,56.63,50890.0,55.113,55.2298,55.0837,55.1227,50890.0
2023-04-25 14:20:00,56.63,56.79,56.6,56.79,40874.0,55.1227,55.2784,55.0935,55.2784,40874.0
2023-04-25 14:30:00,56.78,56.83,56.74,56.81,32285.0,55.2687,55.3174,55.2298,55.2979,32285.0
2023-04-25 14:40:00,56.8,56.8,56.56,56.71,27291.0,55.2882,55.2882,55.0545,55.2006,27291.0
2023-04-25 14:50:00,56.72,56.76,56.58,56.58,11103.0,55.2103,55.2492,55.074,55.074,11103.0
2023-04-25 15:00:00,56.58,56.74,56.54,56.65,32563.0,55.074,55.2298,55.0351,55.1422,32563.0
2023-04-25 15:10:00,56.67,56.81,56.63,56.78,27303.0,55.1616,55.2979,55.1227,55.2687,27303.0
2023-04-25 15:20:00,56.78,56.9,56.73,56.76,46544.0,55.2687,55.3855,55.22,55.2492,46544.0
2023-04-25 15:30:00,56.78,56.85,56.63,56.65,36383.0,55.2687,55.3368,55.1227,55.1422,36383.0
2023-04-25 15:40:00,56.65,56.74,56.57,56.57,43863.0,55.1422,55.2298,55.0643,55.0643,43863.0
2023-04-25 15:50:00,56.56,56.73,56.45,56.52,118885.0,55.0545,55.22,54.9475,55.0156,118885.0
2023-04-26 09:30:00,56.62,57.07,56.6,56.76,137924.0,55.113,55.551,55.0935,55.2492,137924.0
2023-04-26 09:40:00,56.75,56.82,56.59,56.7,105166.0,55.2395,55.3076,55.0837,55.1908,105166.0
2023-04-26 09:50:00,56.69,56.76,56.45,56.62,98120.0,55.1811,55.2492,54.9475,55.113,98120.0
2023-04-26 10:00:00,56.61,56.61,56.31,56.35,112943.0,55.1032,55.1032,54.8112,54.8501,112943.0
2023-04-26 10:10:00,56.34,56.36,55.83,55.89,149811.0,54.8404,54.8599,54.344,54.4024,149811.0
2023-04-26 10:20:00,55.91,55.97,55.63,55.72,87461.0,54.4218,54.4803,54.1493,54.2369,87461.0
2023-04-26 10:30:00,55.73,56.01,55.73,55.94,118873.0,54.2466,54.5192,54.2466,54.451,118873.0
2023-04-26 10:40:00,55.95,55.99,55.83,55.93,39578.0,54.4608,54.4997,54.344,54.4413,39578.0
2023-04-26 10:50:00,55.91,56.0,55.85,55.94,45812.0,54.4218,54.5095,54.3634,54.451,45812.0
2023-04-26 11:00:00,55.95,56.38,55.9,56.31,84317.0,54.4608,54.8793,54.4121,54.8112,84317.0
2023-04-26 11:10:00,56.34,56.36,56.27,56.32,16024.0,54.8404,54.8599,54.7723,54.8209,16024.0
2023-04-26 11:20:00,56.32,56.45,56.25,56.41,70659.0,54.8209,54.9475,54.7528,54.9085,70659.0
2023-04-26 11:30:00,56.41,56.48,56.22,56.3,36876.0,54.9085,54.9767,54.7236,54.8015,36876.0
2023-04-26 11:40:00,56.33,56.53,56.3,56.52,40938.0,54.8307,55.0253,54.8015,55.0156,40938.0
2023-04-26 11:50:00,56.52,56.56,56.42,56.5,33495.0,55.0156,55.0545,54.9183,54.9961,33495.0
2023-04-26 12:00:00,56.53,56.66,56.52,56.61,49425.0,55.0253,55.1519,55.0156,55.1032,49425.0
2023-04-26 12:10:00,56.62,56.67,56.46,56.47,38458.0,55.113,55.1616,54.9572,54.9669,38458.0
2023-04-26 12:20:00,56.46,56.47,56.34,56.36,15792.0,54.9572,54.9669,54.8404,54.8599,15792.0
2023-04-26 12:30:00,56.34,56.38,56.19,56.34,204152.0,54.8404,54.8793,54.6944,54.8404,204152.0
2023-04-26 12:40:00,56.36,56.41,56.31,56.34,27200.0,54.8599,54.9085,54.8112,54.8404,27200.0
2023-04-26 12:50:00,56.3,56.37,56.24,56.28,11942.0,54.8015,54.8696,54.7431,54.782,11942.0
2023-04-26 13:00:00,56.34,56.44,56.22,56.26,64786.0,54.8404,54.9377,54.7236,54.7625,64786.0
2023-04-26 13:10:00,56.25,56.26,56.12,56.15,24771.0,54.7528,54.7625,54.6263,54.6555,24771.0
2023-04-26 13:20:00,56.14,56.14,56.02,56.1,63648.0,54.6457,54.6457,54.5289,54.6068,63648.0
2023-04-26 13:30:00,56.1,56.16,56.04,56.11,21375.0,54.6068,54.6652,54.5484,54.6165,21375.0
2023-04-26 13:40:00,56.1,56.11,55.82,55.85,36806.0,54.6068,54.6165,54.3342,54.3634,36806.0
2023-04-26 13:50:00,55.84,55.84,55.52,55.67,72529.0,54.3537,54.3537,54.0422,54.1882,72529.0
2023-04-26 14:00:00,55.66,55.67,55.54,55.58,23547.0,54.1785,54.1882,54.0617,54.1006,23547.0
2023-04-26 14:10:00,55.56,55.63,55.48,55.48,41757.0,54.0812,54.1493,54.0033,54.0033,41757.0
2023-04-26 14:20:00,55.46,55.67,55.4,55.66,59915.0,53.9838,54.1882,53.9254,54.1785,59915.0
2023-04-26 14:30:00,55.65,55.67,55.38,55.41,63057.0,54.1688,54.1882,53.906,53.9352,63057.0
2023-04-26 14:40:00,55.38,55.45,55.31,55.34,30980.0,53.906,53.9741,53.8378,53.867,30980.0
2023-04-26 14:50:00,55.32,55.35,55.23,55.32,34582.0,53.8476,53.8768,53.7599,53.8476,34582.0
2023-04-26 15:00:00,55.28,55.34,55.24,55.31,34230.0,53.8086,53.867,53.7697,53.8378,34230.0
2023-04-26 15:10:00,55.29,55.47,55.18,55.18,45157.0,53.8184,53.9936,53.7113,53.7113,45157.0
2023-04-26 15:20:00,55.18,55.27,55.13,55.23,40588.0,53.7113,53.7989,53.6626,53.7599,40588.0
2023-04-26 15:30:00,55.24,55.26,54.99,55.05,56678.0,53.7697,53.7891,53.5263,53.5847,56678.0
2023-04-26 15:40:00,55.09,55.17,55.03,55.14,53091.0,53.6237,53.7015,53.5653,53.6723,53091.0
2023-04-26 15:50:00,55.14,55.52,55.06,55.36,160271.0,53.6723,54.0422,53.5945,53.8865,160271.0
2023-04-27 09:30:00,55.92,56.03,55.7,56.01,88430.0,54.4316,54.5387,54.2174,54.5192,88430.0
2023-04-27 09:40:00,56.0,56.12,55.81,56.11,89427.0,54.5095,54.6263,54.3245,54.6165,89427.0
2023-04-27 09:50:00,56.12,56.47,56.12,56.4,151645.0,54.6263,54.9669,54.6263,54.8988,151645.0
2023-04-27 10:00:00,56.41,56.47,56.2,56.29,83650.0,54.9085,54.9669,54.7041,54.7917,83650.0
2023-04-27 10:10:00,56.28,56.59,56.23,56.46,88586.0,54.782,55.0837,54.7333,54.9572,88586.0
2023-04-27 10:20:00,56.46,56.46,56.28,56.38,51517.0,54.9572,54.9572,54.782,54.8793,51517.0
2023-04-27 10:30:00,56.4,56.54,56.38,56.49,66227.0,54.8988,55.0351,54.8793,54.9864,66227.0
2023-04-27 10:40:00,56.5,56.53,56.32,56.38,51522.0,54.9961,55.0253,54.8209,54.8793,51522.0
2023-04-27 10:50:00,56.37,56.37,56.08,56.19,44482.0,54.8696,54.8696,54.5873,54.6944,44482.0
2023-04-27 11:00:00,56.23,56.26,56.05,56.06,32220.0,54.7333,54.7625,54.5581,54.5679,32220.0
2023-04-27 11:10:00,56.07,56.08,55.89,55.92,31589.0,54.5776,54.5873,54.4024,54.4316,31589.0
2023-04-27 11:20:00,55.92,56.44,55.88,56.4,64822.0,54.4316,54.9377,54.3926,54.8988,64822.0
2023-04-27 11:30:00,56.38,56.55,56.38,56.42,46927.0,54.8793,55.0448,54.8793,54.9183,46927.0
2023-04-27 11:40:00,56.39,56.57,56.39,56.55,17995.0,54.8891,55.0643,54.8891,55.0448,17995.0
2023-04-27 11:50:00,56.57,56.74,56.57,56.73,200107.0,55.0643,55.2298,55.0643,55.22,200107.0
2023-04-27 12:00:00,56.73,56.95,56.71,56.88,52739.0,55.22,55.4342,55.2006,55.366,52739.0
2023-04-27 12:10:00,56.89,56.9,56.78,56.86,34579.0,55.3758,55.3855,55.2687,55.3466,34579.0
2023-04-27 12:20:00,56.84,56.91,56.81,56.85,32596.0,55.3271,55.3952,55.2979,55.3368,32596.0
2023-04-27 12:30:00,56.84,56.86,56.71,56.72,24349.0,55.3271,55.3466,55.2006,55.2103,24349.0
2023-04-27 12:40:00,56.72,56.82,56.71,56.81,18852.0,55.2103,55.3076,55.2006,55.2979,18852.0
2023-04-27 12:50:00,56.86,56.9,56.83,56.86,23243.0,55.3466,55.3855,55.3174,55.3466,23243.0
2023-04-27 13:00:00,56.9,56.94,56.85,56.9,23055.0,55.3855,55.4244,55.3368,55.3855,23055.0
2023-04-27 13:10:00,56.92,56.98,56.87,56.88,29200.0,55.405,55.4634,55.3563,55.366,29200.0
2023-04-27 13:20:00,56.88,56.97,56.88,56.95,18422.0,55.366,55.4536,55.366,55.4342,18422.0
2023-04-27 13:30:00,56.98,57.19,56.97,57.17,58835.0,55.4634,55.6678,55.4536,55.6483,58835.0
2023-04-27 13:40:00,57.19,57.43,57.18,57.35,75534.0,55.6678,55.9014,55.658,55.8235,75534.0
2023-04-27 13:50:00,57.35,57.47,57.32,57.32,29938.0,55.8235,55.9403,55.7943,55.7943,29938.0
2023-04-27 14:00:00,57.33,57.4,57.29,57.35,14874.0,55.8041,55.8722,55.7651,55.8235,14874.0
2023-04-27 14:10:00,57.34,57.59,57.34,57.57,35153.0,55.8138,56.0571,55.8138,56.0377,35153.0
2023-04-27 14:20:00,57.6,57.7,57.51,57.67,55879.0,56.0669,56.1642,55.9793,56.135,55879.0
2023-04-27 14:30:00,57.68,57.85,57.63,57.75,146898.0,56.1447,56.3102,56.0961,56.2129,146898.0
2023-04-27 14:40:00,57.75,57.84,57.72,57.83,38196.0,56.2129,56.3005,56.1837,56.2907,38196.0
2023-04-27 14:50:00,57.84,58.02,57.83,58.02,40616.0,56.3005,56.4757,56.2907,56.4757,40616.0
2023-04-27 15:00:00,58.01,58.06,57.94,57.97,54668.0,56.466,56.5146,56.3978,56.427,54668.0
2023-04-27 15:10:00,57.96,57.99,57.8,57.97,47630.0,56.4173,56.4465,56.2615,56.427,47630.0
2023-04-27 15:20:00,57.98,58.01,57.86,57.88,31628.0,56.4368,56.466,56.3199,56.3394,31628.0
2023-04-27 15:30:00,57.88,57.89,57.77,57.81,29109.0,56.3394,56.3491,56.2323,56.2713,29109.0
2023-04-27 15:40:00,57.8,57.96,57.78,57.91,44947.0,56.2615,56.4173,56.2421,56.3686,44947.0
2023-04-27 15:50:00,57.9,57.96,57.78,57.86,83148.0,56.3589,56.4173,56.2421,56.3199,83148.0
2023-04-28 09:30:00,57.38,57.74,57.32,57.74,102695.0,55.8527,56.2031,55.7943,56.2031,102695.0
2023-04-28 09:40:00,57.76,58.08,57.64,57.94,122163.0,56.2226,56.5341,56.1058,56.3978,122163.0
2023-04-28 09:50:00,57.97,58.08,57.91,58.01,71698.0,56.427,56.5341,56.3686,56.466,71698.0
2023-04-28 10:00:00,58.01,58.66,58.01,58.58,121103.0,56.466,57.0987,56.466,57.0208,121103.0
2023-04-28 10:10:00,58.56,58.72,58.5,58.6,138634.0,57.0013,57.1571,56.9429,57.0402,138634.0
2023-04-28 10:20:00,58.61,58.7,58.48,58.66,144444.0,57.05,57.1376,56.9234,57.0987,144444.0
2023-04-28 10:30:00,58.69,58.74,58.27,58.46,101284.0,57.1279,57.1765,56.719,56.904,101284.0
2023-04-28 10:40:00,58.46,58.83,58.34,58.81,72967.0,56.904,57.2641,56.7872,57.2447,72967.0
2023-04-28 10:50:00,58.82,58.9,58.25,58.35,73041.0,57.2544,57.3323,56.6996,56.7969,73041.0
2023-04-28 11:00:00,58.34,58.5,57.97,58.49,115266.0,56.7872,56.9429,56.427,56.9332,115266.0
2023-04-28 11:10:00,58.47,58.62,58.44,58.58,51527.0,56.9137,57.0597,56.8845,57.0208,51527.0
2023-04-28 11:20:00,58.59,58.61,58.51,58.51,23158.0,57.0305,57.05,56.9526,56.9526,23158.0
2023-04-28 11:30:00,58.56,58.75,58.56,58.66,32548.0,57.0013,57.1863,57.0013,57.0987,32548.0
2023-04-28 11:40:00,58.64,58.85,58.62,58.83,38907.0,57.0792,57.2836,57.0597,57.2641,38907.0
2023-04-28 11:50:00,58.84,58.99,58.78,58.92,49228.0,57.2739,57.4199,57.2155,57.3517,49228.0
2023-04-28 12:00:00,58.94,59.02,58.86,58.96,56139.0,57.3712,57.4491,57.2933,57.3907,56139.0
2023-04-28 12:10:00,58.97,59.04,58.86,58.87,29406.0,57.4004,57.4685,57.2933,57.3031,29406.0
2023-04-28 12:20:00,58.88,59.0,58.81,58.98,24420.0,57.3128,57.4296,57.2447,57.4101,24420.0
2023-04-28 12:30:00,58.98,59.11,58.93,58.94,40269.0,57.4101,57.5367,57.3615,57.3712,40269.0
2023-04-28 12:40:00,58.93,59.06,58.88,59.0,31936.0,57.3615,57.488,57.3128,57.4296,31936.0
2023-04-28 12:50:00,59.02,59.19,58.98,59.16,39204.0,57.4491,57.6145,57.4101,57.5853,39204.0
2023-04-28 13:00:00,59.14,59.15,58.96,59.05,21581.0,57.5659,57.5756,57.3907,57.4783,21581.0
2023-04-28 13:10:00,59.04,59.13,59.02,59.02,18907.0,57.4685,57.5561,57.4491,57.4491,18907.0
2023-04-28 13:20:00,59.03,59.11,59.03,59.11,23509.0,57.4588,57.5367,57.4588,57.5367,23509.0
2023-04-28 13:30:00,59.1,59.15,58.86,59.0,37707.0,57.5269,57.5756,57.2933,57.4296,37707.0
2023-04-28 13:40:00,59.03,59.07,58.9,58.9,21772.0,57.4588,57.4977,57.3323,57.3323,21772.0
2023-04-28 13:50:00,58.86,58.9,58.68,58.85,27876.0,57.2933,57.3323,57.1181,57.2836,27876.0
2023-04-28 14:00:00,58.85,59.08,58.85,59.02,23286.0,57.2836,57.5075,57.2836,57.4491,23286.0
2023-04-28 14:10:00,59.0,59.0,58.75,58.94,37760.0,57.4296,57.4296,57.1863,57.3712,37760.0
2023-04-28 14:20:00,58.97,58.98,58.74,58.8,14375.0,57.4004,57.4101,57.1765,57.2349,14375.0
2023-04-28 14:30:00,58.82,58.86,58.61,58.62,27315.0,57.2544,57.2933,57.05,57.0597,27315.0
2023-04-28 14:40:00,58.66,58.8,58.51,58.53,46872.0,57.0987,57.2349,56.9526,56.9721,46872.0
2023-04-28 14:50:00,58.53,58.81,58.53,58.79,29263.0,56.9721,57.2447,56.9721,57.2252,29263.0
2023-04-28 15:00:00,58.8,58.91,58.76,58.9,12608.0,57.2349,57.342,57.196,57.3323,12608.0
2023-04-28 15:10:00,58.93,59.12,58.88,59.09,19324.0,57.3615,57.5464,57.3128,57.5172,19324.0
2023-04-28 15:20:00,59.07,59.09,58.83,58.85,33914.0,57.4977,57.5172,57.2641,57.2836,33914.0
2023-04-28 15:30:00,58.91,58.93,58.75,58.86,28457.0,57.342,57.3615,57.1863,57.2933,28457.0
2023-04-28 15:40:00,58.84,58.97,58.77,58.83,52056.0,57.2739,57.4004,57.2057,57.2641,52056.0
2023-04-28 15:50:00,58.85,59.3,58.8,59.27,174105.0,57.2836,57.7216,57.2349,57.6924,174105.0
2023-05-01 09:30:00,59.29,59.62,59.27,59.55,90947.0,57.7119,58.0331,57.6924,57.965,90947.0
2023-05-01 09:40:00,59.58,59.74,59.41,59.74,58362.0,57.9942,58.1499,57.8287,58.1499,58362.0
2023-05-01 09:50:00,59.75,59.77,59.61,59.67,48533.0,58.1596,58.1791,58.0234,58.0818,48533.0
2023-05-01 10:00:00,59.65,59.69,59.34,59.57,197387.0,58.0623,58.1012,57.7606,57.9844,197387.0
2023-05-01 10:10:00,59.6,59.81,59.47,59.72,47405.0,58.0136,58.218,57.8871,58.1304,47405.0
2023-05-01 10:20:00,59.69,59.73,59.46,59.54,157496.0,58.1012,58.1402,57.8774,57.9552,157496.0
2023-05-01 10:30:00,59.58,59.77,59.55,59.76,37343.0,57.9942,58.1791,57.965,58.1694,37343.0
2023-05-01 10:40:00,59.75,59.99,59.63,59.94,55505.0,58.1596,58.3933,58.0428,58.3446,55505.0
2023-05-01 10:50:00,59.92,59.94,59.82,59.84,29565.0,58.3251,58.3446,58.2278,58.2472,29565.0
2023-05-01 11:00:00,59.85,59.91,59.73,59.77,39221.0,58.257,58.3154,58.1402,58.1791,39221.0
2023-05-01 11:10:00,59.74,59.79,59.46,59.58,150757.0,58.1499,58.1986,57.8774,57.9942,150757.0
2023-05-01 11:20:00,59.56,59.63,59.41,59.54,31812.0,57.9747,58.0428,57.8287,57.9552,31812.0
2023-05-01 11:30:00,59.53,59.63,59.46,59.57,18807.0,57.9455,58.0428,57.8774,57.9844,18807.0
2023-05-01 11:40:00,59.57,59.63,59.43,59.57,15971.0,57.9844,58.0428,57.8482,57.9844,15971.0
2023-05-01 11:50:00,59.57,59.64,59.49,59.57,11540.0,57.9844,58.0526,57.9066,57.9844,11540.0
2023-05-01 12:00:00,59.62,59.74,59.59,59.7,25760.0,58.0331,58.1499,58.0039,58.111,25760.0
2023-05-01 12:10:00,59.72,59.77,59.62,59.7,20290.0,58.1304,58.1791,58.0331,58.111,20290.0
2023-05-01 12:20:00,59.74,59.8,59.72,59.77,10490.0,58.1499,58.2083,58.1304,58.1791,10490.0
2023-05-01 12:30:00,59.77,60.09,59.76,60.04,75189.0,58.1791,58.4906,58.1694,58.4419,75189.0
2023-05-01 12:40:00,59.99,60.04,59.84,59.86,18538.0,58.3933,58.4419,58.2472,58.2667,18538.0
2023-05-01 12:50:00,59.88,59.9,59.79,59.85,19997.0,58.2862,58.3056,58.1986,58.257,19997.0
2023-05-01 13:00:00,59.86,59.91,59.77,59.81,14455.0,58.2667,58.3154,58.1791,58.218,14455.0
2023-05-01 13:10:00,59.81,59.86,59.72,59.74,13041.0,58.218,58.2667,58.1304,58.1499,13041.0
2023-05-01 13:20:00,59.75,59.81,59.61,59.62,19683.0,58.1596,58.218,58.0234,58.0331,19683.0
2023-05-01 13:30:00,59.62,59.65,59.49,59.52,15566.0,58.0331,58.0623,57.9066,57.9358,15566.0
2023-05-01 13:40:00,59.54,59.68,59.51,59.62,21767.0,57.9552,58.0915,57.926,58.0331,21767.0
2023-05-01 13:50:00,59.62,59.63,59.52,59.58,5235.0,58.0331,58.0428,57.9358,57.9942,5235.0
2023-05-01 14:00:00,59.61,59.64,59.45,59.55,11958.0,58.0234,58.0526,57.8676,57.965,11958.0
2023-05-01 14:10:00,59.53,59.54,59.43,59.45,19236.0,57.9455,57.9552,57.8482,57.8676,19236.0
2023-05-01 14:20:00,59.48,59.49,59.35,59.44,11700.0,57.8968,57.9066,57.7703,57.8579,11700.0
2023-05-01 14:30:00,59.42,59.42,58.94,59.07,78355.0,57.8384,57.8384,57.3712,57.4977,78355.0
2023-05-01 14:40:00,59.07,59.16,58.98,59.1,40375.0,57.4977,57.5853,57.4101,57.5269,40375.0
2023-05-01 14:50:00,59.09,59.2,59.03,59.17,18578.0,57.5172,57.6243,57.4588,57.5951,18578.0
2023-05-01 15:00:00,59.17,59.23,59.03,59.12,23510.0,57.5951,57.6535,57.4588,57.5464,23510.0
2023-05-01 15:10:00,59.14,59.17,59.03,59.08,61881.0,57.5659,57.5951,57.4588,57.5075,61881.0
2023-05-01 15:20:00,59.07,59.17,59.06,59.09,34137.0,57.4977,57.5951,57.488,57.5172,34137.0
2023-05-01 15:30:00,59.09,59.16,58.91,58.93,34134.0,57.5172,57.5853,57.342,57.3615,34134.0
2023-05-01 15:40:00,58.93,59.11,58.9,59.04,52889.0,57.3615,57.5367,57.3323,57.4685,52889.0
2023-05-01 15:50:00,59.07,59.11,58.94,58.98,90217.0,57.4977,57.5367,57.3712,57.4101,90217.0
2023-05-02 09:30:00,58.7,58.74,58.02,58.19,107454.0,57.1376,57.1765,56.4757,56.6412,107454.0
2023-05-02 09:40:00,58.24,58.41,58.19,58.29,64714.0,56.6898,56.8553,56.6412,56.7385,64714.0
2023-05-02 09:50:00,58.26,58.29,58.07,58.13,62218.0,56.7093,56.7385,56.5244,56.5828,62218.0
2023-05-02 10:00:00,58.18,58.23,57.54,57.65,144778.0,56.6314,56.6801,56.0085,56.1155,144778.0
2023-05-02 10:10:00,57.66,57.68,57.28,57.43,93934.0,56.1253,56.1447,55.7554,55.9014,93934.0
2023-05-02 10:20:00,57.41,57.42,56.82,56.96,163829.0,55.8819,55.8917,55.3076,55.4439,163829.0
2023-05-02 10:30:00,56.96,56.96,56.47,56.57,148833.0,55.4439,55.4439,54.9669,55.0643,148833.0
2023-05-02 10:40:00,56.66,56.73,56.41,56.6,77558.0,55.1519,55.22,54.9085,55.0935,77558.0
2023-05-02 10:50:00,56.57,56.65,56.24,56.28,112809.0,55.0643,55.1422,54.7431,54.782,112809.0
2023-05-02 11:00:00,56.28,56.32,55.91,56.18,223302.0,54.782,54.8209,54.4218,54.6847,223302.0
2023-05-02 11:10:00,56.17,56.27,56.09,56.09,81751.0,54.6749,54.7723,54.5971,54.5971,81751.0
2023-05-02 11:20:00,56.11,56.17,55.91,55.99,121288.0,54.6165,54.6749,54.4218,54.4997,121288.0
2023-05-02 11:30:00,56.0,56.12,55.77,56.09,147367.0,54.5095,54.6263,54.2856,54.5971,147367.0
2023-05-02 11:40:00,56.08,56.4,56.07,56.35,137854.0,54.5873,54.8988,54.5776,54.8501,137854.0
2023-05-02 11:50:00,56.34,56.37,55.94,56.15,58455.0,54.8404,54.8696,54.451,54.6555,58455.0
2023-05-02 12:00:00,56.16,56.23,56.04,56.16,66848.0,54.6652,54.7333,54.5484,54.6652,66848.0
2023-05-02 12:10:00,56.12,56.29,56.0,56.27,102797.0,54.6263,54.7917,54.5095,54.7723,102797.0
2023-05-02 12:20:00,56.24,56.43,56.13,56.39,52021.0,54.7431,54.928,54.636,54.8891,52021.0
2023-05-02 12:30:00,56.37,56.5,56.27,56.31,58153.0,54.8696,54.9961,54.7723,54.8112,58153.0
2023-05-02 12:40:00,56.39,56.44,56.32,56.32,17176.0,54.8891,54.9377,54.8209,54.8209,17176.0
2023-05-02 12:50:00,56.4,56.53,56.39,56.52,28471.0,54.8988,55.0253,54.8891,55.0156,28471.0
2023-05-02 13:00:00,56.5,56.59,56.42,56.55,29490.0,54.9961,55.0837,54.9183,55.0448,29490.0
2023-05-02 13:10:00,56.54,56.66,56.54,56.56,57811.0,55.0351,55.1519,55.0351,55.0545,57811.0
2023-05-02 13:20:00,56.57,56.71,56.53,56.68,32814.0,55.0643,55.2006,55.0253,55.1714,32814.0
2023-05-02 13:30:00,56.67,56.77,56.6,56.76,62966.0,55.1616,55.259,55.0935,55.2492,62966.0
2023-05-02 13:40:00,56.75,56.95,56.75,56.92,57964.0,55.2395,55.4342,55.2395,55.405,57964.0
2023-05-02 13:50:00,56.94,57.08,56.85,56.89,73927.0,55.4244,55.5607,55.3368,55.3758,73927.0
2023-05-02 14:00:00,56.9,56.91,56.61,56.73,57330.0,55.3855,55.3952,55.1032,55.22,57330.0
2023-05-02 14:10:00,56.74,56.77,56.51,56.73,63661.0,55.2298,55.259,55.0059,55.22,63661.0
2023-05-02 14:20:00,56.73,56.78,56.59,56.69,25676.0,55.22,55.2687,55.0837,55.1811,25676.0
2023-05-02 14:30:00,56.7,56.84,56.62,56.8,25265.0,55.1908,55.3271,55.113,55.2882,25265.0
2023-05-02 14:40:00,56.8,56.94,56.64,56.91,34953.0,55.2882,55.4244,55.1324,55.3952,34953.0
2023-05-02 14:50:00,56.92,57.04,56.86,56.95,67981.0,55.405,55.5218,55.3466,55.4342,67981.0
2023-05-02 15:00:00,56.97,57.03,56.82,56.99,33539.0,55.4536,55.512,55.3076,55.4731,33539.0
2023-05-02 15:10:00,57.02,57.19,56.91,57.05,72366.0,55.5023,55.6678,55.3952,55.5315,72366.0
2023-05-02 15:20:00,57.03,57.18,57.03,57.18,28922.0,55.512,55.658,55.512,55.658,28922.0
2023-05-02 15:30:00,57.15,57.15,56.92,57.05,40416.0,55.6288,55.6288,55.405,55.5315,40416.0
2023-05-02 15:40:00,57.03,57.11,56.88,56.94,48748.0,55.512,55.5899,55.366,55.4244,48748.0
2023-05-02 15:50:00,56.89,57.21,56.86,57.08,137095.0,55.3758,55.6872,55.3466,55.5607,137095.0
2023-05-03 09:30:00,57.22,57.37,56.82,57.01,54714.0,55.697,55.843,55.3076,55.4926,54714.0
2023-05-03 09:40:00,57.02,57.16,56.88,57.15,49787.0,55.5023,55.6386,55.366,55.6288,49787.0
2023-05-03 09:50:00,57.23,57.4,57.18,57.2,61113.0,55.7067,55.8722,55.658,55.6775,61113.0
2023-05-03 10:00:00,57.23,57.39,57.16,57.33,34430.0,55.7067,55.8625,55.6386,55.8041,34430.0
2023-05-03 10:10:00,57.38,57.43,57.05,57.12,38310.0,55.8527,55.9014,55.5315,55.5996,38310.0
2023-05-03 10:20:00,57.18,57.27,57.05,57.05,19150.0,55.658,55.7456,55.5315,55.5315,19150.0
2023-05-03 10:30:00,57.06,57.12,56.92,56.92,25171.0,55.5412,55.5996,55.405,55.405,25171.0
2023-05-03 10:40:00,56.91,56.96,56.61,56.8,55630.0,55.3952,55.4439,55.1032,55.2882,55630.0
2023-05-03 10:50:00,56.87,56.94,56.75,56.84,40052.0,55.3563,55.4244,55.2395,55.3271,40052.0
2023-05-03 11:00:00,56.88,56.89,56.63,56.66,27541.0,55.366,55.3758,55.1227,55.1519,27541.0
2023-05-03 11:10:00,56.66,56.81,56.61,56.77,21338.0,55.1519,55.2979,55.1032,55.259,21338.0
2023-05-03 11:20:00,56.75,56.85,56.69,56.75,13219.0,55.2395,55.3368,55.1811,55.2395,13219.0
2023-05-03 11:30:00,56.73,56.93,56.7,56.88,17463.0,55.22,55.4147,55.1908,55.366,17463.0
2023-05-03 11:40:00,56.87,56.96,56.75,56.86,17514.0,55.3563,55.4439,55.2395,55.3466,17514.0
2023-05-03 11:50:00,56.84,57.03,56.81,57.01,30914.0,55.3271,55.512,55.2979,55.4926,30914.0
2023-05-03 12:00:00,57.01,57.14,56.99,57.04,27430.0,55.4926,55.6191,55.4731,55.5218,27430.0
2023-05-03 12:10:00,57.04,57.07,56.89,56.89,17453.0,55.5218,55.551,55.3758,55.3758,17453.0
2023-05-03 12:20:00,56.88,57.13,56.86,57.12,15708.0,55.366,55.6094,55.3466,55.5996,15708.0
2023-05-03 12:30:00,57.11,57.14,56.97,57.0,14396.0,55.5899,55.6191,55.4536,55.4828,14396.0
2023-05-03 12:40:00,57.02,57.09,57.01,57.07,9348.0,55.5023,55.5704,55.4926,55.551,9348.0
2023-05-03 12:50:00,57.1,57.25,57.1,57.25,16225.0,55.5802,55.7262,55.5802,55.7262,16225.0
2023-05-03 13:00:00,57.26,57.32,57.23,57.25,20506.0,55.7359,55.7943,55.7067,55.7262,20506.0
2023-05-03 13:10:00,57.28,57.33,57.23,57.27,12716.0,55.7554,55.8041,55.7067,55.7456,12716.0
2023-05-03 13:20:00,57.29,57.39,57.21,57.38,19060.0,55.7651,55.8625,55.6872,55.8527,19060.0
2023-05-03 13:30:00,57.38,57.44,57.21,57.22,17540.0,55.8527,55.9111,55.6872,55.697,17540.0
2023-05-03 13:40:00,57.22,57.29,57.15,57.2,8060.0,55.697,55.7651,55.6288,55.6775,8060.0
2023-05-03 13:50:00,57.23,57.31,57.18,57.28,19326.0,55.7067,55.7846,55.658,55.7554,19326.0
2023-05-03 14:00:00,57.23,57.77,56.95,57.16,228065.0,55.7067,56.2323,55.4342,55.6386,228065.0
2023-05-03 14:10:00,57.08,57.4,56.84,57.33,38585.0,55.5607,55.8722,55.3271,55.8041,38585.0
2023-05-03 14:20:00,57.33,57.59,57.24,57.28,41894.0,55.8041,56.0571,55.7164,55.7554,41894.0
2023-05-03 14:30:00,57.3,57.33,56.47,57.3,162821.0,55.7749,55.8041,54.9669,55.7749,162821.0
2023-05-03 14:40:00,57.32,57.75,56.85,57.07,146220.0,55.7943,56.2129,55.3368,55.551,146220.0
2023-05-03 14:50:00,56.92,57.31,56.4,57.1,106756.0,55.405,55.7846,54.8988,55.5802,106756.0
2023-05-03 15:00:00,57.07,57.46,56.5,56.65,75796.0,55.551,55.9306,54.9961,55.1422,75796.0
2023-05-03 15:10:00,56.59,56.59,56.07,56.35,97363.0,55.0837,55.0837,54.5776,54.8501,97363.0
2023-05-03 15:20:00,56.25,56.52,55.86,55.93,103902.0,54.7528,55.0156,54.3732,54.4413,103902.0
2023-05-03 15:30:00,55.85,55.97,55.66,55.84,61286.0,54.3634,54.4803,54.1785,54.3537,61286.0
2023-05-03 15:40:00,55.8,55.96,55.66,55.77,61682.0,54.3148,54.4705,54.1785,54.2856,61682.0
2023-05-03 15:50:00,55.76,55.9,55.59,55.69,141108.0,54.2758,54.4121,54.1104,54.2077,141108.0
2023-05-04 09:30:00,55.21,55.39,54.91,54.91,90899.0,53.7405,53.9157,53.4485,53.4485,90899.0
2023-05-04 09:40:00,54.9,54.9,54.22,54.29,144734.0,53.4387,53.4387,52.7768,52.845,144734.0
2023-05-04 09:50:00,54.27,54.67,54.17,54.47,170312.0,52.8255,53.2149,52.7282,53.0202,170312.0
2023-05-04 10:00:00,54.46,54.57,54.3,54.34,78749.0,53.0104,53.1175,52.8547,52.8936,78749.0
2023-05-04 10:10:00,54.34,54.51,53.9,54.18,184493.0,52.8936,53.0591,52.4653,52.7379,184493.0
2023-05-04 10:20:00,54.16,54.19,53.7,53.71,70059.0,52.7184,52.7476,52.2707,52.2804,70059.0
2023-05-04 10:30:00,53.7,53.99,53.66,53.69,255497.0,52.2707,52.553,52.2317,52.2609,255497.0
2023-05-04 10:40:00,53.71,54.22,53.64,53.95,293310.0,52.2804,52.7768,52.2123,52.514,293310.0
2023-05-04 10:50:00,53.91,54.17,53.83,53.92,42783.0,52.4751,52.7282,52.3972,52.4848,42783.0
2023-05-04 11:00:00,53.92,54.5,53.78,54.3,103095.0,52.4848,53.0494,52.3485,52.8547,103095.0
2023-05-04 11:10:00,54.32,54.42,53.99,54.07,80198.0,52.8742,52.9715,52.553,52.6308,80198.0
2023-05-04 11:20:00,54.07,54.16,53.86,53.89,63249.0,52.6308,52.7184,52.4264,52.4556,63249.0
2023-05-04 11:30:00,53.88,53.96,53.68,53.78,75291.0,52.4459,52.5238,52.2512,52.3485,75291.0
2023-05-04 11:40:00,53.82,53.85,53.59,53.61,83502.0,52.3875,52.4167,52.1636,52.1831,83502.0
2023-05-04 11:50:00,53.63,53.63,53.48,53.5,70402.0,52.2025,52.2025,52.0565,52.076,70402.0
2023-05-04 12:00:00,53.5,53.55,53.26,53.41,404010.0,52.076,52.1247,51.8424,51.9884,404010.0
2023-05-04 12:10:00,53.42,53.68,53.31,53.61,583073.0,51.9981,52.2512,51.8911,52.1831,583073.0
2023-05-04 12:20:00,53.6,53.9,53.6,53.9,51007.0,52.1733,52.4653,52.1733,52.4653,51007.0
2023-05-04 12:30:00,53.9,53.97,53.68,53.82,44856.0,52.4653,52.5335,52.2512,52.3875,44856.0
2023-05-04 12:40:00,53.83,53.85,53.62,53.79,20029.0,52.3972,52.4167,52.1928,52.3583,20029.0
2023-05-04 12:50:00,53.8,54.04,53.66,54.02,59421.0,52.368,52.6016,52.2317,52.5822,59421.0
2023-05-04 13:00:00,54.04,54.23,53.96,54.21,60676.0,52.6016,52.7866,52.5238,52.7671,60676.0
2023-05-04 13:10:00,54.2,54.41,54.14,54.31,74435.0,52.7574,52.9618,52.699,52.8644,74435.0
2023-05-04 13:20:00,54.33,54.61,54.27,54.36,69538.0,52.8839,53.1565,52.8255,52.9131,69538.0
2023-05-04 13:30:00,54.37,54.47,54.31,54.34,29733.0,52.9228,53.0202,52.8644,52.8936,29733.0
2023-05-04 13:40:00,54.33,54.33,54.06,54.09,53826.0,52.8839,52.8839,52.6211,52.6503,53826.0
2023-05-04 13:50:00,54.08,54.19,53.96,54.14,52028.0,52.6406,52.7476,52.5238,52.699,52028.0
2023-05-04 14:00:00,54.16,54.19,53.96,54.1,43480.0,52.7184,52.7476,52.5238,52.66,43480.0
2023-05-04 14:10:00,54.09,54.25,54.06,54.14,27525.0,52.6503,52.806,52.6211,52.699,27525.0
2023-05-04 14:20:00,54.19,54.26,53.94,53.95,45044.0,52.7476,52.8158,52.5043,52.514,45044.0
2023-05-04 14:30:00,53.93,54.13,53.78,53.94,80190.0,52.4945,52.6892,52.3485,52.5043,80190.0
2023-05-04 14:40:00,53.93,53.98,53.83,53.83,45976.0,52.4945,52.5432,52.3972,52.3972,45976.0
2023-05-04 14:50:00,53.84,54.06,53.8,54.06,26663.0,52.4069,52.6211,52.368,52.6211,26663.0
2023-05-04 15:00:00,54.07,54.48,54.06,54.32,91493.0,52.6308,53.0299,52.6211,52.8742,91493.0
2023-05-04 15:10:00,54.32,54.33,53.82,53.9,55671.0,52.8742,52.8839,52.3875,52.4653,55671.0
2023-05-04 15:20:00,53.91,54.17,53.85,54.16,27352.0,52.4751,52.7282,52.4167,52.7184,27352.0
2023-05-04 15:30:00,54.12,54.54,54.12,54.37,46637.0,52.6795,53.0883,52.6795,52.9228,46637.0
2023-05-04 15:40:00,54.37,54.41,53.95,54.3,72982.0,52.9228,52.9618,52.514,52.8547,72982.0
2023-05-04 15:50:00,54.27,54.28,54.03,54.23,76529.0,52.8255,52.8352,52.5919,52.7866,76529.0
2023-05-05 09:30:00,55.61,56.12,55.5,56.06,155124.0,54.1298,54.6263,54.0228,54.5679,155124.0
2023-05-05 09:40:00,56.09,56.53,56.09,56.48,106127.0,54.5971,55.0253,54.5971,54.9767,106127.0
2023-05-05 09:50:00,56.48,56.49,56.14,56.25,67795.0,54.9767,54.9864,54.6457,54.7528,67795.0
2023-05-05 10:00:00,56.27,56.56,56.17,56.55,89856.0,54.7723,55.0545,54.6749,55.0448,89856.0
2023-05-05 10:10:00,56.55,56.57,56.35,56.43,46118.0,55.0448,55.0643,54.8501,54.928,46118.0
2023-05-05 10:20:00,56.44,56.5,56.25,56.31,23326.0,54.9377,54.9961,54.7528,54.8112,23326.0
2023-05-05 10:30:00,56.4,56.42,56.27,56.4,31860.0,54.8988,54.9183,54.7723,54.8988,31860.0
2023-05-05 10:40:00,56.42,56.48,56.24,56.32,30342.0,54.9183,54.9767,54.7431,54.8209,30342.0
2023-05-05 10:50:00,56.31,56.42,56.3,56.32,23027.0,54.8112,54.9183,54.8015,54.8209,23027.0
2023-05-05 11:00:00,56.35,56.53,56.24,56.28,71759.0,54.8501,55.0253,54.7431,54.782,71759.0
2023-05-05 11:10:00,56.28,56.42,56.2,56.24,17851.0,54.782,54.9183,54.7041,54.7431,17851.0
2023-05-05 11:20:00,56.25,56.36,56.17,56.36,24044.0,54.7528,54.8599,54.6749,54.8599,24044.0
2023-05-05 11:30:00,56.36,56.37,56.16,56.21,15934.0,54.8599,54.8696,54.6652,54.7139,15934.0
2023-05-05 11:40:00,56.2,56.21,56.02,56.14,28720.0,54.7041,54.7139,54.5289,54.6457,28720.0
2023-05-05 11:50:00,56.17,56.22,56.06,56.19,22621.0,54.6749,54.7236,54.5679,54.6944,22621.0
2023-05-05 12:00:00,56.18,56.2,55.99,56.05,30461.0,54.6847,54.7041,54.4997,54.5581,30461.0
2023-05-05 12:10:00,56.02,56.09,55.97,56.01,13754.0,54.5289,54.5971,54.4803,54.5192,13754.0
2023-05-05 12:20:00,56.05,56.28,56.05,56.12,22154.0,54.5581,54.782,54.5581,54.6263,22154.0
2023-05-05 12:30:00,56.15,56.16,56.08,56.09,8940.0,54.6555,54.6652,54.5873,54.5971,8940.0
2023-05-05 12:40:00,56.1,56.13,55.85,55.9,13086.0,54.6068,54.636,54.3634,54.4121,13086.0
2023-05-05 12:50:00,55.93,56.21,55.92,56.2,17821.0,54.4413,54.7139,54.4316,54.7041,17821.0
2023-05-05 13:00:00,56.23,56.27,56.17,56.25,11967.0,54.7333,54.7723,54.6749,54.7528,11967.0
2023-05-05 13:10:00,56.23,56.29,56.16,56.21,11807.0,54.7333,54.7917,54.6652,54.7139,11807.0
2023-05-05 13:20:00,56.26,56.35,56.22,56.3,10481.0,54.7625,54.8501,54.7236,54.8015,10481.0
2023-05-05 13:30:00,56.32,56.4,56.32,56.38,32728.0,54.8209,54.8988,54.8209,54.8793,32728.0
2023-05-05 13:40:00,56.42,56.47,56.4,56.44,18110.0,54.9183,54.9669,54.8988,54.9377,18110.0
2023-05-05 13:50:00,56.46,56.46,56.32,56.42,11994.0,54.9572,54.9572,54.8209,54.9183,11994.0
2023-05-05 14:00:00,56.45,56.55,56.43,56.55,24429.0,54.9475,55.0448,54.928,55.0448,24429.0
2023-05-05 14:10:00,56.53,56.55,56.44,56.44,8028.0,55.0253,55.0448,54.9377,54.9377,8028.0
2023-05-05 14:20:00,56.44,56.77,56.43,56.68,44666.0,54.9377,55.259,54.928,55.1714,44666.0
2023-05-05 14:30:00,56.72,56.85,56.72,56.79,31285.0,55.2103,55.3368,55.2103,55.2784,31285.0
2023-05-05 14:40:00,56.8,57.01,56.8,57.0,41787.0,55.2882,55.4926,55.2882,55.4828,41787.0
2023-05-05 14:50:00,57.01,57.25,57.01,57.08,86507.0,55.4926,55.7262,55.4926,55.5607,86507.0
2023-05-05 15:00:00,57.08,57.18,57.02,57.16,51564.0,55.5607,55.658,55.5023,55.6386,51564.0
2023-05-05 15:10:00,57.15,57.17,56.98,57.0,30977.0,55.6288,55.6483,55.4634,55.4828,30977.0
2023-05-05 15:20:00,57.0,57.08,56.9,57.0,20345.0,55.4828,55.5607,55.3855,55.4828,20345.0
2023-05-05 15:30:00,57.02,57.05,56.85,56.89,27154.0,55.5023,55.5315,55.3368,55.3758,27154.0
2023-05-05 15:40:00,56.89,56.97,56.85,56.9,47372.0,55.3758,55.4536,55.3368,55.3855,47372.0
2023-05-05 15:50:00,56.9,56.9,56.73,56.86,69098.0,55.3855,55.3855,55.22,55.3466,69098.0
2023-05-08 09:30:00,57.05,57.17,56.67,56.91,90943.0,55.5315,55.6483,55.1616,55.3952,90943.0
2023-05-08 09:40:00,56.91,57.01,56.57,56.58,33176.0,55.3952,55.4926,55.0643,55.074,33176.0
2023-05-08 09:50:00,56.57,56.76,56.52,56.61,45673.0,55.0643,55.2492,55.0156,55.1032,45673.0
2023-05-08 10:00:00,56.66,56.74,56.44,56.46,43242.0,55.1519,55.2298,54.9377,54.9572,43242.0
2023-05-08 10:10:00,56.48,56.49,56.36,56.43,21720.0,54.9767,54.9864,54.8599,54.928,21720.0
2023-05-08 10:20:00,56.44,56.5,56.34,56.34,31253.0,54.9377,54.9961,54.8404,54.8404,31253.0
2023-05-08 10:30:00,56.44,56.49,56.31,56.4,31467.0,54.9377,54.9864,54.8112,54.8988,31467.0
2023-05-08 10:40:00,56.42,56.54,56.41,56.5,26577.0,54.9183,55.0351,54.9085,54.9961,26577.0
2023-05-08 10:50:00,56.53,56.58,56.49,56.5,38374.0,55.0253,55.074,54.9864,54.9961,38374.0
2023-05-08 11:00:00,56.52,56.65,56.5,56.62,18338.0,55.0156,55.1422,54.9961,55.113,18338.0
2023-05-08 11:10:00,56.62,56.63,56.47,56.51,28692.0,55.113,55.1227,54.9669,55.0059,28692.0
2023-05-08 11:20:00,56.52,56.52,56.36,56.37,23345.0,55.0156,55.0156,54.8599,54.8696,23345.0
2023-05-08 11:30:00,56.36,56.41,56.29,56.37,22883.0,54.8599,54.9085,54.7917,54.8696,22883.0
2023-05-08 11:40:00,56.34,56.55,56.31,56.5,23383.0,54.8404,55.0448,54.8112,54.9961,23383.0
2023-05-08 11:50:00,56.51,56.58,56.5,56.5,20524.0,55.0059,55.074,54.9961,54.9961,20524.0
2023-05-08 12:00:00,56.51,56.58,56.43,56.47,5691.0,55.0059,55.074,54.928,54.9669,5691.0
2023-05-08 12:10:00,56.43,56.44,56.28,56.44,26245.0,54.928,54.9377,54.782,54.9377,26245.0
2023-05-08 12:20:00,56.43,56.47,56.41,56.45,7423.0,54.928,54.9669,54.9085,54.9475,7423.0
2023-05-08 12:30:00,56.49,56.51,56.41,56.44,14281.0,54.9864,55.0059,54.9085,54.9377,14281.0
2023-05-08 12:40:00,56.44,56.44,56.23,56.27,31462.0,54.9377,54.9377,54.7333,54.7723,31462.0
2023-05-08 12:50:00,56.26,56.42,56.25,56.38,28060.0,54.7625,54.9183,54.7528,54.8793,28060.0
2023-05-08 13:00:00,56.38,56.41,56.34,56.39,6328.0,54.8793,54.9085,54.8404,54.8891,6328.0
2023-05-08 13:10:00,56.4,56.45,56.36,56.42,16809.0,54.8988,54.9475,54.8599,54.9183,16809.0
2023-05-08 13:20:00,56.44,56.48,56.37,56.39,44146.0,54.9377,54.9767,54.8696,54.8891,44146.0
2023-05-08 13:30:00,56.41,56.51,56.41,56.47,16522.0,54.9085,55.0059,54.9085,54.9669,16522.0
2023-05-08 13:40:00,56.49,56.6,56.45,56.54,27160.0,54.9864,55.0935,54.9475,55.0351,27160.0
2023-05-08 13:50:00,56.52,56.56,56.48,56.53,9651.0,55.0156,55.0545,54.9767,55.0253,9651.0
2023-05-08 14:00:00,56.55,56.62,56.01,56.2,83691.0,55.0448,55.113,54.5192,54.7041,83691.0
2023-05-08 14:10:00,56.18,56.42,56.12,56.4,41492.0,54.6847,54.9183,54.6263,54.8988,41492.0
2023-05-08 14:20:00,56.46,56.65,56.46,56.57,16687.0,54.9572,55.1422,54.9572,55.0643,16687.0
2023-05-08 14:30:00,56.59,56.68,56.58,56.59,18909.0,55.0837,55.1714,55.074,55.0837,18909.0
2023-05-08 14:40:00,56.58,56.66,56.56,56.65,9822.0,55.074,55.1519,55.0545,55.1422,9822.0
2023-05-08 14:50:00,56.67,56.7,56.62,56.65,14847.0,55.1616,55.1908,55.113,55.1422,14847.0
2023-05-08 15:00:00,56.65,56.67,56.57,56.59,14280.0,55.1422,55.1616,55.0643,55.0837,14280.0
2023-05-08 15:10:00,56.58,56.63,56.43,56.57,27995.0,55.074,55.1227,54.928,55.0643,27995.0
2023-05-08 15:20:00,56.58,56.62,56.44,56.46,5237.0,55.074,55.113,54.9377,54.9572,5237.0
2023-05-08 15:30:00,56.46,56.57,56.46,56.56,7345.0,54.9572,55.0643,54.9572,55.0545,7345.0
2023-05-08 15:40:00,56.57,56.64,56.54,56.59,20876.0,55.0643,55.1324,55.0351,55.0837,20876.0
2023-05-08 15:50:00,56.6,56.6,56.5,56.55,50897.0,55.0935,55.0935,54.9961,55.0448,50897.0
2023-05-09 09:30:00,56.17,56.32,56.04,56.23,35939.0,54.6749,54.8209,54.5484,54.7333,35939.0
2023-05-09 09:40:00,56.23,56.61,56.23,56.53,55543.0,54.7333,55.1032,54.7333,55.0253,55543.0
2023-05-09 09:50:00,56.54,56.78,56.46,56.72,33380.0,55.0351,55.2687,54.9572,55.2103,33380.0
2023-05-09 10:00:00,56.73,56.81,56.41,56.45,43808.0,55.22,55.2979,54.9085,54.9475,43808.0
2023-05-09 10:10:00,56.44,56.55,56.35,56.51,32003.0,54.9377,55.0448,54.8501,55.0059,32003.0
2023-05-09 10:20:00,56.51,56.59,56.42,56.54,22306.0,55.0059,55.0837,54.9183,55.0351,22306.0
2023-05-09 10:30:00,56.54,56.56,56.32,56.42,20668.0,55.0351,55.0545,54.8209,54.9183,20668.0
2023-05-09 10:40:00,56.41,56.56,56.4,56.46,13215.0,54.9085,55.0545,54.8988,54.9572,13215.0
2023-05-09 10:50:00,56.45,56.53,56.41,56.44,13893.0,54.9475,55.0253,54.9085,54.9377,13893.0
2023-05-09 11:00:00,56.47,56.53,56.42,56.52,14206.0,54.9669,55.0253,54.9183,55.0156,14206.0
2023-05-09 11:10:00,56.52,56.57,56.28,56.57,43239.0,55.0156,55.0643,54.782,55.0643,43239.0
2023-05-09 11:20:00,56.57,56.57,56.44,56.46,16783.0,55.0643,55.0643,54.9377,54.9572,16783.0
2023-05-09 11:30:00,56.44,56.62,56.44,56.47,22855.0,54.9377,55.113,54.9377,54.9669,22855.0
2023-05-09 11:40:00,56.43,56.46,56.37,56.42,8100.0,54.928,54.9572,54.8696,54.9183,8100.0
2023-05-09 11:50:00,56.44,56.48,56.3,56.33,69372.0,54.9377,54.9767,54.8015,54.8307,69372.0
2023-05-09 12:00:00,56.32,56.37,56.27,56.32,29668.0,54.8209,54.8696,54.7723,54.8209,29668.0
2023-05-09 12:10:00,56.3,56.31,56.23,56.29,14457.0,54.8015,54.8112,54.7333,54.7917,14457.0
2023-05-09 12:20:00,56.26,56.32,56.19,56.21,19164.0,54.7625,54.8209,54.6944,54.7139,19164.0
2023-05-09 12:30:00,56.22,56.31,56.19,56.2,28208.0,54.7236,54.8112,54.6944,54.7041,28208.0
2023-05-09 12:40:00,56.19,56.27,56.18,56.25,4262.0,54.6944,54.7723,54.6847,54.7528,4262.0
2023-05-09 12:50:00,56.27,56.42,56.27,56.39,44633.0,54.7723,54.9183,54.7723,54.8891,44633.0
2023-05-09 13:00:00,56.41,56.42,56.37,56.37,27862.0,54.9085,54.9183,54.8696,54.8696,27862.0
2023-05-09 13:10:00,56.37,56.42,56.34,56.42,3513.0,54.8696,54.9183,54.8404,54.9183,3513.0
2023-05-09 13:20:00,56.38,56.47,56.38,56.47,6395.0,54.8793,54.9669,54.8793,54.9669,6395.0
2023-05-09 13:30:00,56.46,56.52,56.42,56.44,12428.0,54.9572,55.0156,54.9183,54.9377,12428.0
2023-05-09 13:40:00,56.44,56.51,56.39,56.51,5266.0,54.9377,55.0059,54.8891,55.0059,5266.0
2023-05-09 13:50:00,56.48,56.66,56.46,56.65,26229.0,54.9767,55.1519,54.9572,55.1422,26229.0
2023-05-09 14:00:00,56.66,56.73,56.57,56.6,24926.0,55.1519,55.22,55.0643,55.0935,24926.0
2023-05-09 14:10:00,56.6,56.7,56.57,56.65,22095.0,55.0935,55.1908,55.0643,55.1422,22095.0
2023-05-09 14:20:00,56.66,56.67,56.57,56.61,4633.0,55.1519,55.1616,55.0643,55.1032,4633.0
2023-05-09 14:30:00,56.62,56.63,56.56,56.56,8354.0,55.113,55.1227,55.0545,55.0545,8354.0
2023-05-09 14:40:00,56.57,56.61,56.56,56.56,3646.0,55.0643,55.1032,55.0545,55.0545,3646.0
2023-05-09 14:50:00,56.6,56.6,56.29,56.46,20119.0,55.0935,55.0935,54.7917,54.9572,20119.0
2023-05-09 15:00:00,56.5,56.64,56.48,56.61,13050.0,54.9961,55.1324,54.9767,55.1032,13050.0
2023-05-09 15:10:00,56.62,56.62,56.5,56.5,10555.0,55.113,55.113,54.9961,54.9961,10555.0
2023-05-09 15:20:00,56.5,56.65,56.49,56.62,13997.0,54.9961,55.1422,54.9864,55.113,13997.0
2023-05-09 15:30:00,56.63,56.68,56.58,56.58,18426.0,55.1227,55.1714,55.074,55.074,18426.0
2023-05-09 15:40:00,56.58,56.58,56.43,56.47,54561.0,55.074,55.074,54.928,54.9669,54561.0
2023-05-09 15:50:00,56.43,56.51,56.31,56.34,57534.0,54.928,55.0059,54.8112,54.8404,57534.0
2023-05-10 09:30:00,57.13,57.38,56.6,56.6,197821.0,55.6094,55.8527,55.0935,55.0935,197821.0
2023-05-10 09:40:00,56.6,56.63,55.74,55.88,224289.0,55.0935,55.1227,54.2564,54.3926,224289.0
2023-05-10 09:50:00,55.88,56.3,55.81,56.26,150884.0,54.3926,54.8015,54.3245,54.7625,150884.0
2023-05-10 10:00:00,56.26,56.7,56.26,56.47,304938.0,54.7625,55.1908,54.7625,54.9669,304938.0
2023-05-10 10:10:00,56.46,56.65,55.93,56.01,103979.0,54.9572,55.1422,54.4413,54.5192,103979.0
2023-05-10 10:20:00,56.03,56.24,56.0,56.01,96219.0,54.5387,54.7431,54.5095,54.5192,96219.0
2023-05-10 10:30:00,56.09,56.13,55.86,55.88,70919.0,54.5971,54.636,54.3732,54.3926,70919.0
2023-05-10 10:40:00,55.9,55.96,55.25,55.54,150817.0,54.4121,54.4705,53.7794,54.0617,150817.0
2023-05-10 10:50:00,55.51,55.67,55.37,55.64,220433.0,54.0325,54.1882,53.8962,54.159,220433.0
2023-05-10 11:00:00,55.66,55.85,55.64,55.83,58920.0,54.1785,54.3634,54.159,54.344,58920.0
2023-05-10 11:10:00,55.82,55.91,55.72,55.9,41861.0,54.3342,54.4218,54.2369,54.4121,41861.0
2023-05-10 11:20:00,55.91,56.03,55.87,55.93,32986.0,54.4218,54.5387,54.3829,54.4413,32986.0
2023-05-10 11:30:00,55.95,56.09,55.89,55.99,45126.0,54.4608,54.5971,54.4024,54.4997,45126.0
2023-05-10 11:40:00,56.0,56.11,55.88,55.93,24696.0,54.5095,54.6165,54.3926,54.4413,24696.0
2023-05-10 11:50:00,55.94,55.96,55.74,55.78,48020.0,54.451,54.4705,54.2564,54.2953,48020.0
2023-05-10 12:00:00,55.77,55.81,55.58,55.64,52811.0,54.2856,54.3245,54.1006,54.159,52811.0
2023-05-10 12:10:00,55.62,55.69,55.5,55.55,38257.0,54.1396,54.2077,54.0228,54.0714,38257.0
2023-05-10 12:20:00,55.62,55.73,55.53,55.58,20114.0,54.1396,54.2466,54.052,54.1006,20114.0
2023-05-10 12:30:00,55.58,55.62,55.38,55.51,28816.0,54.1006,54.1396,53.906,54.0325,28816.0
2023-05-10 12:40:00,55.54,55.6,55.43,55.45,26233.0,54.0617,54.1201,53.9546,53.9741,26233.0
2023-05-10 12:50:00,55.43,55.5,55.24,55.34,29419.0,53.9546,54.0228,53.7697,53.867,29419.0
2023-05-10 13:00:00,55.34,55.35,55.16,55.18,41853.0,53.867,53.8768,53.6918,53.7113,41853.0
2023-05-10 13:10:00,55.16,55.21,55.06,55.16,90556.0,53.6918,53.7405,53.5945,53.6918,90556.0
2023-05-10 13:20:00,55.15,55.15,54.7,54.83,67766.0,53.6821,53.6821,53.2441,53.3706,67766.0
2023-05-10 13:30:00,54.8,54.97,54.67,54.68,69979.0,53.3414,53.5069,53.2149,53.2246,69979.0
2023-05-10 13:40:00,54.68,54.99,54.68,54.97,53070.0,53.2246,53.5263,53.2246,53.5069,53070.0
2023-05-10 13:50:00,54.97,55.11,54.9,55.05,39070.0,53.5069,53.6431,53.4387,53.5847,39070.0
2023-05-10 14:00:00,55.12,55.28,55.08,55.2,51745.0,53.6529,53.8086,53.6139,53.7307,51745.0
2023-05-10 14:10:00,55.25,55.35,55.23,55.32,75195.0,53.7794,53.8768,53.7599,53.8476,75195.0
2023-05-10 14:20:00,55.31,55.4,55.19,55.37,32146.0,53.8378,53.9254,53.721,53.8962,32146.0
2023-05-10 14:30:00,55.4,55.59,55.38,55.53,49244.0,53.9254,54.1104,53.906,54.052,49244.0
2023-05-10 14:40:00,55.55,55.77,55.52,55.58,59345.0,54.0714,54.2856,54.0422,54.1006,59345.0
2023-05-10 14:50:00,55.55,55.68,55.54,55.68,19240.0,54.0714,54.198,54.0617,54.198,19240.0
2023-05-10 15:00:00,55.69,55.83,55.63,55.8,46188.0,54.2077,54.344,54.1493,54.3148,46188.0
2023-05-10 15:10:00,55.81,55.94,55.72,55.94,75172.0,54.3245,54.451,54.2369,54.451,75172.0
2023-05-10 15:20:00,55.97,56.33,55.96,56.16,297038.0,54.4803,54.8307,54.4705,54.6652,297038.0
2023-05-10 15:30:00,56.17,56.42,56.12,56.31,81904.0,54.6749,54.9183,54.6263,54.8112,81904.0
2023-05-10 15:40:00,56.33,56.38,56.23,56.28,121388.0,54.8307,54.8793,54.7333,54.782,121388.0
2023-05-10 15:50:00,56.27,56.27,56.05,56.13,100935.0,54.7723,54.7723,54.5581,54.636,100935.0
2023-05-11 09:30:00,55.24,55.33,54.5,54.54,262885.0,53.7697,53.8573,53.0494,53.0883,262885.0
2023-05-11 09:40:00,54.54,54.79,54.3,54.3,186838.0,53.0883,53.3317,52.8547,52.8547,186838.0
2023-05-11 09:50:00,54.3,54.43,54.18,54.24,183295.0,52.8547,52.9812,52.7379,52.7963,183295.0
2023-05-11 10:00:00,54.25,54.31,54.12,54.25,112866.0,52.806,52.8644,52.6795,52.806,112866.0
2023-05-11 10:10:00,54.29,54.44,54.16,54.26,114903.0,52.845,52.991,52.7184,52.8158,114903.0
2023-05-11 10:20:00,54.25,54.51,54.11,54.5,153488.0,52.806,53.0591,52.6698,53.0494,153488.0
2023-05-11 10:30:00,54.49,54.57,54.31,54.31,72051.0,53.0396,53.1175,52.8644,52.8644,72051.0
2023-05-11 10:40:00,54.32,54.8,54.31,54.66,118545.0,52.8742,53.3414,52.8644,53.2051,118545.0
2023-05-11 10:50:00,54.69,54.79,54.58,54.75,59560.0,53.2343,53.3317,53.1272,53.2927,59560.0
2023-05-11 11:00:00,54.76,54.9,54.74,54.76,70458.0,53.3025,53.4387,53.283,53.3025,70458.0
2023-05-11 11:10:00,54.74,54.84,54.71,54.73,30759.0,53.283,53.3803,53.2538,53.2733,30759.0
2023-05-11 11:20:00,54.74,54.86,54.68,54.84,21291.0,53.283,53.3998,53.2246,53.3803,21291.0
2023-05-11 11:30:00,54.81,55.01,54.75,54.77,81039.0,53.3511,53.5458,53.2927,53.3122,81039.0
2023-05-11 11:40:00,54.76,55.05,54.76,54.89,55445.0,53.3025,53.5847,53.3025,53.429,55445.0
2023-05-11 11:50:00,54.86,55.03,54.86,54.95,17352.0,53.3998,53.5653,53.3998,53.4874,17352.0
2023-05-11 12:00:00,54.96,55.01,54.74,54.9,56990.0,53.4971,53.5458,53.283,53.4387,56990.0
2023-05-11 12:10:00,54.87,54.88,54.72,54.87,33643.0,53.4095,53.4193,53.2635,53.4095,33643.0
2023-05-11 12:20:00,54.88,55.09,54.79,54.87,37340.0,53.4193,53.6237,53.3317,53.4095,37340.0
2023-05-11 12:30:00,54.85,54.95,54.83,54.9,10100.0,53.3901,53.4874,53.3706,53.4387,10100.0
2023-05-11 12:40:00,54.86,54.98,54.85,54.91,12738.0,53.3998,53.5166,53.3901,53.4485,12738.0
2023-05-11 12:50:00,54.91,55.02,54.87,54.97,7344.0,53.4485,53.5555,53.4095,53.5069,7344.0
2023-05-11 13:00:00,54.98,54.99,54.81,54.83,21179.0,53.5166,53.5263,53.3511,53.3706,21179.0
2023-05-11 13:10:00,54.84,54.89,54.71,54.85,20140.0,53.3803,53.429,53.2538,53.3901,20140.0
2023-05-11 13:20:00,54.83,54.83,54.64,54.73,27899.0,53.3706,53.3706,53.1857,53.2733,27899.0
2023-05-11 13:30:00,54.72,54.87,54.69,54.86,20224.0,53.2635,53.4095,53.2343,53.3998,20224.0
2023-05-11 13:40:00,54.85,54.86,54.27,54.29,63086.0,53.3901,53.3998,52.8255,52.845,63086.0
2023-05-11 13:50:00,54.28,54.67,54.21,54.66,67362.0,52.8352,53.2149,52.7671,53.2051,67362.0
2023-05-11 14:00:00,54.68,54.68,54.56,54.65,19222.0,53.2246,53.2246,53.1078,53.1954,19222.0
2023-05-11 14:10:00,54.68,54.7,54.52,54.56,15190.0,53.2246,53.2441,53.0688,53.1078,15190.0
2023-05-11 14:20:00,54.5,54.74,54.49,54.66,31508.0,53.0494,53.283,53.0396,53.2051,31508.0
2023-05-11 14:30:00,54.7,54.82,54.66,54.81,27604.0,53.2441,53.3609,53.2051,53.3511,27604.0
2023-05-11 14:40:00,54.82,55.05,54.82,55.0,74925.0,53.3609,53.5847,53.3609,53.5361,74925.0
2023-05-11 14:50:00,54.99,55.01,54.87,54.99,47777.0,53.5263,53.5458,53.4095,53.5263,47777.0
2023-05-11 15:00:00,55.0,55.01,54.87,54.96,27355.0,53.5361,53.5458,53.4095,53.4971,27355.0
2023-05-11 15:10:00,54.97,54.97,54.73,54.79,28585.0,53.5069,53.5069,53.2733,53.3317,28585.0
2023-05-11 15:20:00,54.72,54.85,54.71,54.84,17942.0,53.2635,53.3901,53.2538,53.3803,17942.0
2023-05-11 15:30:00,54.81,54.86,54.76,54.79,15814.0,53.3511,53.3998,53.3025,53.3317,15814.0
2023-05-11 15:40:00,54.77,54.91,54.73,54.88,35297.0,53.3122,53.4485,53.2733,53.4193,35297.0
2023-05-11 15:50:00,54.88,55.09,54.79,55.03,102206.0,53.4193,53.6237,53.3317,53.5653,102206.0
2023-05-12 09:30:00,55.55,55.56,55.26,55.41,154103.0,54.0714,54.0812,53.7891,53.9352,154103.0
2023-05-12 09:40:00,55.42,55.5,55.02,55.08,77686.0,53.9449,54.0228,53.5555,53.6139,77686.0
2023-05-12 09:50:00,55.08,55.36,55.05,55.16,149638.0,53.6139,53.8865,53.5847,53.6918,149638.0
2023-05-12 10:00:00,55.16,55.27,54.94,55.12,198789.0,53.6918,53.7989,53.4777,53.6529,198789.0
2023-05-12 10:10:00,55.14,55.25,55.08,55.2,73131.0,53.6723,53.7794,53.6139,53.7307,73131.0
2023-05-12 10:20:00,55.22,55.25,55.1,55.11,28256.0,53.7502,53.7794,53.6334,53.6431,28256.0
2023-05-12 10:30:00,55.1,55.1,54.85,54.96,44107.0,53.6334,53.6334,53.3901,53.4971,44107.0
2023-05-12 10:40:00,54.95,55.05,54.89,54.91,96139.0,53.4874,53.5847,53.429,53.4485,96139.0
2023-05-12 10:50:00,54.92,54.92,54.77,54.85,27738.0,53.4582,53.4582,53.3122,53.3901,27738.0
2023-05-12 11:00:00,54.86,55.0,54.82,54.87,33168.0,53.3998,53.5361,53.3609,53.4095,33168.0
2023-05-12 11:10:00,54.87,54.9,54.5,54.6,54212.0,53.4095,53.4387,53.0494,53.1467,54212.0
2023-05-12 11:20:00,54.59,54.68,54.51,54.56,30186.0,53.137,53.2246,53.0591,53.1078,30186.0
2023-05-12 11:30:00,54.54,54.72,54.51,54.61,81618.0,53.0883,53.2635,53.0591,53.1565,81618.0
2023-05-12 11:40:00,54.58,54.7,54.56,54.64,38925.0,53.1272,53.2441,53.1078,53.1857,38925.0
2023-05-12 11:50:00,54.65,54.87,54.61,54.85,43500.0,53.1954,53.4095,53.1565,53.3901,43500.0
2023-05-12 12:00:00,54.85,54.89,54.51,54.54,82063.0,53.3901,53.429,53.0591,53.0883,82063.0
2023-05-12 12:10:00,54.52,54.52,54.36,54.5,52092.0,53.0688,53.0688,52.9131,53.0494,52092.0
2023-05-12 12:20:00,54.49,54.49,54.28,54.37,44585.0,53.0396,53.0396,52.8352,52.9228,44585.0
2023-05-12 12:30:00,54.35,54.48,54.28,54.32,28465.0,52.9034,53.0299,52.8352,52.8742,28465.0
2023-05-12 12:40:00,54.4,54.4,54.19,54.21,27439.0,52.952,52.952,52.7476,52.7671,27439.0
2023-05-12 12:50:00,54.18,54.27,54.17,54.21,25257.0,52.7379,52.8255,52.7282,52.7671,25257.0
2023-05-12 13:00:00,54.2,54.31,54.09,54.28,51901.0,52.7574,52.8644,52.6503,52.8352,51901.0
2023-05-12 13:10:00,54.29,54.38,54.24,54.26,35179.0,52.845,52.9326,52.7963,52.8158,35179.0
2023-05-12 13:20:00,54.27,54.64,54.26,54.51,62402.0,52.8255,53.1857,52.8158,53.0591,62402.0
2023-05-12 13:30:00,54.48,54.59,54.33,54.36,57302.0,53.0299,53.137,52.8839,52.9131,57302.0
2023-05-12 13:40:00,54.36,54.46,54.28,54.32,71607.0,52.9131,53.0104,52.8352,52.8742,71607.0
2023-05-12 13:50:00,54.31,54.33,54.13,54.17,56028.0,52.8644,52.8839,52.6892,52.7282,56028.0
2023-05-12 14:00:00,54.13,54.34,54.08,54.29,69651.0,52.6892,52.8936,52.6406,52.845,69651.0
2023-05-12 14:10:00,54.3,54.35,54.1,54.13,30815.0,52.8547,52.9034,52.66,52.6892,30815.0
2023-05-12 14:20:00,54.12,54.34,54.08,54.23,44530.0,52.6795,52.8936,52.6406,52.7866,44530.0
2023-05-12 14:30:00,54.22,54.26,54.08,54.08,67518.0,52.7768,52.8158,52.6406,52.6406,67518.0
2023-05-12 14:40:00,54.12,54.22,54.03,54.16,29500.0,52.6795,52.7768,52.5919,52.7184,29500.0
2023-05-12 14:50:00,54.18,54.35,54.18,54.26,46974.0,52.7379,52.9034,52.7379,52.8158,46974.0
2023-05-12 15:00:00,54.32,54.47,54.21,54.42,62708.0,52.8742,53.0202,52.7671,52.9715,62708.0
2023-05-12 15:10:00,54.43,54.49,54.33,54.48,21312.0,52.9812,53.0396,52.8839,53.0299,21312.0
2023-05-12 15:20:00,54.5,54.56,54.46,54.54,42821.0,53.0494,53.1078,53.0104,53.0883,42821.0
2023-05-12 15:30:00,54.55,54.82,54.55,54.7,80106.0,53.098,53.3609,53.098,53.2441,80106.0
2023-05-12 15:40:00,54.73,54.79,54.69,54.7,30445.0,53.2733,53.3317,53.2343,53.2441,30445.0
2023-05-12 15:50:00,54.67,54.99,54.67,54.96,111951.0,53.2149,53.5263,53.2149,53.4971,111951.0
2023-05-15 09:30:00,55.07,55.1,54.49,54.66,138171.0,53.6042,53.6334,53.0396,53.2051,138171.0
2023-05-15 09:40:00,54.63,54.75,54.43,54.49,67625.0,53.1759,53.2927,52.9812,53.0396,67625.0
2023-05-15 09:50:00,54.49,54.56,54.39,54.44,59995.0,53.0396,53.1078,52.9423,52.991,59995.0
2023-05-15 10:00:00,54.44,54.6,54.28,54.3,73241.0,52.991,53.1467,52.8352,52.8547,73241.0
2023-05-15 10:10:00,54.29,54.37,54.27,54.36,107936.0,52.845,52.9228,52.8255,52.9131,107936.0
2023-05-15 10:20:00,54.39,54.66,54.34,54.59,75756.0,52.9423,53.2051,52.8936,53.137,75756.0
2023-05-15 10:30:00,54.58,54.73,54.54,54.66,43020.0,53.1272,53.2733,53.0883,53.2051,43020.0
2023-05-15 10:40:00,54.68,54.88,54.68,54.86,55117.0,53.2246,53.4193,53.2246,53.3998,55117.0
2023-05-15 10:50:00,54.87,55.0,54.82,54.86,65818.0,53.4095,53.5361,53.3609,53.3998,65818.0
2023-05-15 11:00:00,54.85,55.01,54.84,54.93,24037.0,53.3901,53.5458,53.3803,53.4679,24037.0
2023-05-15 11:10:00,54.94,54.99,54.9,54.97,13762.0,53.4777,53.5263,53.4387,53.5069,13762.0
2023-05-15 11:20:00,54.96,54.99,54.9,54.95,29508.0,53.4971,53.5263,53.4387,53.4874,29508.0
2023-05-15 11:30:00,54.92,54.97,54.86,54.92,28981.0,53.4582,53.5069,53.3998,53.4582,28981.0
2023-05-15 11:40:00,54.87,54.87,54.76,54.86,32255.0,53.4095,53.4095,53.3025,53.3998,32255.0
2023-05-15 11:50:00,54.89,54.96,54.77,54.84,38416.0,53.429,53.4971,53.3122,53.3803,38416.0
2023-05-15 12:00:00,54.85,54.88,54.74,54.8,46422.0,53.3901,53.4193,53.283,53.3414,46422.0
2023-05-15 12:10:00,54.79,54.87,54.75,54.87,22511.0,53.3317,53.4095,53.2927,53.4095,22511.0
2023-05-15 12:20:00,54.88,54.9,54.76,54.85,69751.0,53.4193,53.4387,53.3025,53.3901,69751.0
2023-05-15 12:30:00,54.85,54.94,54.84,54.89,15611.0,53.3901,53.4777,53.3803,53.429,15611.0
2023-05-15 12:40:00,54.93,55.09,54.89,55.05,23269.0,53.4679,53.6237,53.429,53.5847,23269.0
2023-05-15 12:50:00,55.05,55.18,55.02,55.18,36922.0,53.5847,53.7113,53.5555,53.7113,36922.0
2023-05-15 13:00:00,55.18,55.3,55.16,55.29,37591.0,53.7113,53.8281,53.6918,53.8184,37591.0
2023-05-15 13:10:00,55.31,55.45,55.31,55.31,34032.0,53.8378,53.9741,53.8378,53.8378,34032.0
2023-05-15 13:20:00,55.31,55.31,54.93,54.95,63244.0,53.8378,53.8378,53.4679,53.4874,63244.0
2023-05-15 13:30:00,54.94,55.01,54.85,54.87,36840.0,53.4777,53.5458,53.3901,53.4095,36840.0
2023-05-15 13:40:00,54.9,54.9,54.68,54.73,28504.0,53.4387,53.4387,53.2246,53.2733,28504.0
2023-05-15 13:50:00,54.73,54.94,54.71,54.9,25172.0,53.2733,53.4777,53.2538,53.4387,25172.0
2023-05-15 14:00:00,54.91,55.04,54.9,55.02,38092.0,53.4485,53.575,53.4387,53.5555,38092.0
2023-05-15 14:10:00,55.0,55.06,54.86,54.95,58867.0,53.5361,53.5945,53.3998,53.4874,58867.0
2023-05-15 14:20:00,54.93,54.98,54.84,54.89,13380.0,53.4679,53.5166,53.3803,53.429,13380.0
2023-05-15 14:30:00,54.9,54.95,54.87,54.93,10358.0,53.4387,53.4874,53.4095,53.4679,10358.0
2023-05-15 14:40:00,54.92,55.07,54.92,55.04,25553.0,53.4582,53.6042,53.4582,53.575,25553.0
2023-05-15 14:50:00,55.04,55.05,54.97,55.0,21435.0,53.575,53.5847,53.5069,53.5361,21435.0
2023-05-15 15:00:00,55.02,55.11,54.99,55.11,23445.0,53.5555,53.6431,53.5263,53.6431,23445.0
2023-05-15 15:10:00,55.1,55.13,55.07,55.1,19185.0,53.6334,53.6626,53.6042,53.6334,19185.0
2023-05-15 15:20:00,55.1,55.13,55.01,55.1,17411.0,53.6334,53.6626,53.5458,53.6334,17411.0
2023-05-15 15:30:00,55.1,55.21,55.09,55.19,42782.0,53.6334,53.7405,53.6237,53.721,42782.0
2023-05-15 15:40:00,55.18,55.18,55.0,55.06,32120.0,53.7113,53.7113,53.5361,53.5945,32120.0
2023-05-15 15:50:00,55.05,55.22,55.0,55.22,56716.0,53.5847,53.7502,53.5361,53.7502,56716.0
2023-05-16 09:30:00,54.68,54.7,54.35,54.4,148233.0,53.2246,53.2441,52.9034,52.952,148233.0
2023-05-16 09:40:00,54.41,54.86,54.38,54.6,216977.0,52.9618,53.3998,52.9326,53.1467,216977.0
2023-05-16 09:50:00,54.61,54.63,54.18,54.32,113454.0,53.1565,53.1759,52.7379,52.8742,113454.0
2023-05-16 10:00:00,54.31,54.48,54.19,54.24,81163.0,52.8644,53.0299,52.7476,52.7963,81163.0
2023-05-16 10:10:00,54.24,54.25,53.86,54.02,169261.0,52.7963,52.806,52.4264,52.5822,169261.0
2023-05-16 10:20:00,54.03,54.27,53.94,54.27,102148.0,52.5919,52.8255,52.5043,52.8255,102148.0
2023-05-16 10:30:00,54.28,54.35,53.95,53.98,122503.0,52.8352,52.9034,52.514,52.5432,122503.0
2023-05-16 10:40:00,53.97,54.18,53.95,54.16,51420.0,52.5335,52.7379,52.514,52.7184,51420.0
2023-05-16 10:50:00,54.16,54.25,54.04,54.1,82804.0,52.7184,52.806,52.6016,52.66,82804.0
2023-05-16 11:00:00,54.1,54.17,54.01,54.07,55298.0,52.66,52.7282,52.5724,52.6308,55298.0
2023-05-16 11:10:00,54.07,54.16,53.98,54.1,66233.0,52.6308,52.7184,52.5432,52.66,66233.0
2023-05-16 11:20:00,54.1,54.23,54.09,54.19,57196.0,52.66,52.7866,52.6503,52.7476,57196.0
2023-05-16 11:30:00,54.23,54.23,53.92,53.94,66403.0,52.7866,52.7866,52.4848,52.5043,66403.0
2023-05-16 11:40:00,53.95,54.12,53.92,54.12,49142.0,52.514,52.6795,52.4848,52.6795,49142.0
2023-05-16 11:50:00,54.13,54.24,54.05,54.13,48333.0,52.6892,52.7963,52.6114,52.6892,48333.0
2023-05-16 12:00:00,54.15,54.22,54.1,54.19,34159.0,52.7087,52.7768,52.66,52.7476,34159.0
2023-05-16 12:10:00,54.16,54.25,54.16,54.16,31971.0,52.7184,52.806,52.7184,52.7184,31971.0
2023-05-16 12:20:00,54.18,54.22,54.12,54.22,20817.0,52.7379,52.7768,52.6795,52.7768,20817.0
2023-05-16 12:30:00,54.23,54.28,54.1,54.28,16350.0,52.7866,52.8352,52.66,52.8352,16350.0
2023-05-16 12:40:00,54.29,54.39,54.1,54.16,66576.0,52.845,52.9423,52.66,52.7184,66576.0
2023-05-16 12:50:00,54.17,54.27,54.14,54.21,17657.0,52.7282,52.8255,52.699,52.7671,17657.0
2023-05-16 13:00:00,54.23,54.24,54.17,54.2,24781.0,52.7866,52.7963,52.7282,52.7574,24781.0
2023-05-16 13:10:00,54.19,54.22,54.09,54.12,31985.0,52.7476,52.7768,52.6503,52.6795,31985.0
2023-05-16 13:20:00,54.1,54.15,53.98,54.01,47631.0,52.66,52.7087,52.5432,52.5724,47631.0
2023-05-16 13:30:00,54.02,54.06,53.98,53.99,24682.0,52.5822,52.6211,52.5432,52.553,24682.0
2023-05-16 13:40:00,53.98,54.02,53.88,54.02,53042.0,52.5432,52.5822,52.4459,52.5822,53042.0
2023-05-16 13:50:00,54.01,54.1,54.01,54.09,27205.0,52.5724,52.66,52.5724,52.6503,27205.0
2023-05-16 14:00:00,54.07,54.09,53.78,53.85,105564.0,52.6308,52.6503,52.3485,52.4167,105564.0
2023-05-16 14:10:00,53.85,53.9,53.81,53.9,23668.0,52.4167,52.4653,52.3777,52.4653,23668.0
2023-05-16 14:20:00,53.9,53.91,53.79,53.83,53002.0,52.4653,52.4751,52.3583,52.3972,53002.0
2023-05-16 14:30:00,53.83,53.92,53.73,53.92,29668.0,52.3972,52.4848,52.2999,52.4848,29668.0
2023-05-16 14:40:00,53.93,53.98,53.91,53.93,54606.0,52.4945,52.5432,52.4751,52.4945,54606.0
2023-05-16 14:50:00,53.96,54.06,53.96,53.99,51898.0,52.5238,52.6211,52.5238,52.553,51898.0
2023-05-16 15:00:00,54.02,54.04,53.97,53.97,16845.0,52.5822,52.6016,52.5335,52.5335,16845.0
2023-05-16 15:10:00,53.95,54.05,53.92,53.94,18227.0,52.514,52.6114,52.4848,52.5043,18227.0
2023-05-16 15:20:00,53.93,54.01,53.88,53.94,35053.0,52.4945,52.5724,52.4459,52.5043,35053.0
2023-05-16 15:30:00,53.92,53.94,53.78,53.82,48037.0,52.4848,52.5043,52.3485,52.3875,48037.0
2023-05-16 15:40:00,53.81,53.86,53.75,53.77,45908.0,52.3777,52.4264,52.3193,52.3388,45908.0
2023-05-16 15:50:00,53.76,53.76,53.47,53.5,171057.0,52.3291,52.3291,52.0468,52.076,171057.0
2023-05-17 09:30:00,54.35,54.37,54.08,54.25,120538.0,52.9034,52.9228,52.6406,52.806,120538.0
2023-05-17 09:40:00,54.23,54.26,53.98,54.01,104086.0,52.7866,52.8158,52.5432,52.5724,104086.0
2023-05-17 09:50:00,53.99,54.07,53.79,53.89,111308.0,52.553,52.6308,52.3583,52.4556,111308.0
2023-05-17 10:00:00,53.91,54.16,53.84,54.02,86426.0,52.4751,52.7184,52.4069,52.5822,86426.0
2023-05-17 10:10:00,54.03,54.07,53.76,53.77,38100.0,52.5919,52.6308,52.3291,52.3388,38100.0
2023-05-17 10:20:00,53.76,54.14,53.76,54.12,45493.0,52.3291,52.699,52.3291,52.6795,45493.0
2023-05-17 10:30:00,54.13,54.16,54.04,54.11,56466.0,52.6892,52.7184,52.6016,52.6698,56466.0
2023-05-17 10:40:00,54.09,54.15,54.03,54.06,20554.0,52.6503,52.7087,52.5919,52.6211,20554.0
2023-05-17 10:50:00,54.08,54.18,54.06,54.16,39844.0,52.6406,52.7379,52.6211,52.7184,39844.0
2023-05-17 11:00:00,54.2,54.24,54.14,54.17,26795.0,52.7574,52.7963,52.699,52.7282,26795.0
2023-05-17 11:10:00,54.18,54.56,54.13,54.3,153155.0,52.7379,53.1078,52.6892,52.8547,153155.0
2023-05-17 11:20:00,54.34,54.34,53.97,54.26,53384.0,52.8936,52.8936,52.5335,52.8158,53384.0
2023-05-17 11:30:00,54.24,54.3,54.16,54.3,41012.0,52.7963,52.8547,52.7184,52.8547,41012.0
2023-05-17 11:40:00,54.3,54.53,54.3,54.42,56936.0,52.8547,53.0786,52.8547,52.9715,56936.0
2023-05-17 11:50:00,54.42,54.53,54.42,54.52,23690.0,52.9715,53.0786,52.9715,53.0688,23690.0
2023-05-17 12:00:00,54.53,54.61,54.51,54.54,38400.0,53.0786,53.1565,53.0591,53.0883,38400.0
2023-05-17 12:10:00,54.54,54.6,54.51,54.52,18427.0,53.0883,53.1467,53.0591,53.0688,18427.0
2023-05-17 12:20:00,54.54,54.73,54.53,54.72,23575.0,53.0883,53.2733,53.0786,53.2635,23575.0
2023-05-17 12:30:00,54.73,55.1,54.71,55.1,110891.0,53.2733,53.6334,53.2538,53.6334,110891.0
2023-05-17 12:40:00,55.11,55.38,55.08,55.34,249148.0,53.6431,53.906,53.6139,53.867,249148.0
2023-05-17 12:50:00,55.34,55.5,55.24,55.4,104710.0,53.867,54.0228,53.7697,53.9254,104710.0
2023-05-17 13:00:00,55.44,55.69,55.43,55.58,97896.0,53.9644,54.2077,53.9546,54.1006,97896.0
2023-05-17 13:10:00,55.57,55.58,55.38,55.38,64378.0,54.0909,54.1006,53.906,53.906,64378.0
2023-05-17 13:20:00,55.39,55.59,55.39,55.55,35659.0,53.9157,54.1104,53.9157,54.0714,35659.0
2023-05-17 13:30:00,55.56,55.71,55.53,55.58,60565.0,54.0812,54.2272,54.052,54.1006,60565.0
2023-05-17 13:40:00,55.59,55.8,55.58,55.77,43049.0,54.1104,54.3148,54.1006,54.2856,43049.0
2023-05-17 13:50:00,55.77,55.82,55.64,55.72,36473.0,54.2856,54.3342,54.159,54.2369,36473.0
2023-05-17 14:00:00,55.74,55.75,55.45,55.5,77354.0,54.2564,54.2661,53.9741,54.0228,77354.0
2023-05-17 14:10:00,55.53,55.65,55.52,55.63,42874.0,54.052,54.1688,54.0422,54.1493,42874.0
2023-05-17 14:20:00,55.63,55.65,55.52,55.53,32814.0,54.1493,54.1688,54.0422,54.052,32814.0
2023-05-17 14:30:00,55.54,55.57,55.39,55.45,64328.0,54.0617,54.0909,53.9157,53.9741,64328.0
2023-05-17 14:40:00,55.49,55.49,55.36,55.46,55789.0,54.013,54.013,53.8865,53.9838,55789.0
2023-05-17 14:50:00,55.47,55.47,55.26,55.29,52298.0,53.9936,53.9936,53.7891,53.8184,52298.0
2023-05-17 15:00:00,55.32,55.53,55.28,55.51,42434.0,53.8476,54.052,53.8086,54.0325,42434.0
2023-05-17 15:10:00,55.53,55.57,55.43,55.47,49533.0,54.052,54.0909,53.9546,53.9936,49533.0
2023-05-17 15:20:00,55.46,55.48,55.23,55.31,29787.0,53.9838,54.0033,53.7599,53.8378,29787.0
2023-05-17 15:30:00,55.32,55.43,55.27,55.32,62296.0,53.8476,53.9546,53.7989,53.8476,62296.0
2023-05-17 15:40:00,55.28,55.59,55.28,55.58,53456.0,53.8086,54.1104,53.8086,54.1006,53456.0
2023-05-17 15:50:00,55.55,55.66,55.46,55.57,99531.0,54.0714,54.1785,53.9838,54.0909,99531.0
2023-05-18 09:30:00,55.17,55.34,54.98,55.31,97211.0,53.7015,53.867,53.5166,53.8378,97211.0
2023-05-18 09:40:00,55.28,55.29,55.04,55.15,86940.0,53.8086,53.8184,53.575,53.6821,86940.0
2023-05-18 09:50:00,55.13,55.2,54.93,55.03,57618.0,53.6626,53.7307,53.4679,53.5653,57618.0
2023-05-18 10:00:00,55.05,55.3,54.95,55.25,61022.0,53.5847,53.8281,53.4874,53.7794,61022.0
2023-05-18 10:10:00,55.24,55.43,55.19,55.36,66186.0,53.7697,53.9546,53.721,53.8865,66186.0
2023-05-18 10:20:00,55.37,55.66,55.37,55.66,86492.0,53.8962,54.1785,53.8962,54.1785,86492.0
2023-05-18 10:30:00,55.67,55.94,55.67,55.91,110705.0,54.1882,54.451,54.1882,54.4218,110705.0
2023-05-18 10:40:00,55.91,55.91,55.59,55.75,42173.0,54.4218,54.4218,54.1104,54.2661,42173.0
2023-05-18 10:50:00,55.74,55.79,55.67,55.77,26440.0,54.2564,54.305,54.1882,54.2856,26440.0
2023-05-18 11:00:00,55.79,55.98,55.75,55.79,73520.0,54.305,54.49,54.2661,54.305,73520.0
2023-05-18 11:10:00,55.79,55.79,55.53,55.56,59708.0,54.305,54.305,54.052,54.0812,59708.0
2023-05-18 11:20:00,55.57,55.61,55.3,55.4,58443.0,54.0909,54.1298,53.8281,53.9254,58443.0
2023-05-18 11:30:00,55.44,55.47,55.34,55.36,36602.0,53.9644,53.9936,53.867,53.8865,36602.0
2023-05-18 11:40:00,55.37,55.65,55.29,55.6,100844.0,53.8962,54.1688,53.8184,54.1201,100844.0
2023-05-18 11:50:00,55.6,55.65,55.13,55.23,118576.0,54.1201,54.1688,53.6626,53.7599,118576.0
2023-05-18 12:00:00,55.24,55.27,55.01,55.09,105912.0,53.7697,53.7989,53.5458,53.6237,105912.0
2023-05-18 12:10:00,55.08,55.15,54.71,54.96,120724.0,53.6139,53.6821,53.2538,53.4971,120724.0
2023-05-18 12:20:00,54.96,55.08,54.9,55.01,61060.0,53.4971,53.6139,53.4387,53.5458,61060.0
2023-05-18 12:30:00,54.98,55.09,54.87,54.87,46067.0,53.5166,53.6237,53.4095,53.4095,46067.0
2023-05-18 12:40:00,54.92,54.95,54.76,54.81,37573.0,53.4582,53.4874,53.3025,53.3511,37573.0
2023-05-18 12:50:00,54.8,54.85,54.64,54.82,66640.0,53.3414,53.3901,53.1857,53.3609,66640.0
2023-05-18 13:00:00,54.82,54.91,54.78,54.9,39627.0,53.3609,53.4485,53.3219,53.4387,39627.0
2023-05-18 13:10:00,54.91,55.05,54.84,55.02,48141.0,53.4485,53.5847,53.3803,53.5555,48141.0
2023-05-18 13:20:00,55.02,55.18,54.79,54.79,136504.0,53.5555,53.7113,53.3317,53.3317,136504.0
2023-05-18 13:30:00,54.79,54.97,54.75,54.86,38958.0,53.3317,53.5069,53.2927,53.3998,38958.0
2023-05-18 13:40:00,54.8,54.86,54.59,54.76,47640.0,53.3414,53.3998,53.137,53.3025,47640.0
2023-05-18 13:50:00,54.78,54.79,54.58,54.7,52768.0,53.3219,53.3317,53.1272,53.2441,52768.0
2023-05-18 14:00:00,54.7,54.85,54.67,54.8,46977.0,53.2441,53.3901,53.2149,53.3414,46977.0
2023-05-18 14:10:00,54.81,55.01,54.76,55.01,41265.0,53.3511,53.5458,53.3025,53.5458,41265.0
2023-05-18 14:20:00,55.03,55.26,55.03,55.17,45193.0,53.5653,53.7891,53.5653,53.7015,45193.0
2023-05-18 14:30:00,55.18,55.32,55.17,55.3,21934.0,53.7113,53.8476,53.7015,53.8281,21934.0
2023-05-18 14:40:00,55.29,55.31,55.18,55.29,29651.0,53.8184,53.8378,53.7113,53.8184,29651.0
2023-05-18 14:50:00,55.31,55.35,55.26,55.3,14435.0,53.8378,53.8768,53.7891,53.8281,14435.0
2023-05-18 15:00:00,55.34,55.43,55.24,55.39,40718.0,53.867,53.9546,53.7697,53.9157,40718.0
2023-05-18 15:10:00,55.4,55.67,55.4,55.66,62632.0,53.9254,54.1882,53.9254,54.1785,62632.0
2023-05-18 15:20:00,55.65,55.66,55.47,55.58,46200.0,54.1688,54.1785,53.9936,54.1006,46200.0
2023-05-18 15:30:00,55.63,55.7,55.59,55.7,53687.0,54.1493,54.2174,54.1104,54.2174,53687.0
2023-05-18 15:40:00,55.69,56.17,55.67,56.12,138540.0,54.2077,54.6749,54.1882,54.6263,138540.0
2023-05-18 15:50:00,56.2,56.4,56.14,56.21,153523.0,54.7041,54.8988,54.6457,54.7139,153523.0
2023-05-19 09:30:00,56.5,56.52,56.18,56.3,116072.0,54.9961,55.0156,54.6847,54.8015,116072.0
2023-05-19 09:40:00,56.31,56.49,56.2,56.44,69998.0,54.8112,54.9864,54.7041,54.9377,69998.0
2023-05-19 09:50:00,56.42,56.61,56.41,56.49,40277.0,54.9183,55.1032,54.9085,54.9864,40277.0
2023-05-19 10:00:00,56.49,56.56,56.3,56.53,38674.0,54.9864,55.0545,54.8015,55.0253,38674.0
2023-05-19 10:10:00,56.5,56.56,56.42,56.47,35407.0,54.9961,55.0545,54.9183,54.9669,35407.0
2023-05-19 10:20:00,56.48,56.61,56.42,56.56,33497.0,54.9767,55.1032,54.9183,55.0545,33497.0
2023-05-19 10:30:00,56.56,56.63,56.43,56.5,37345.0,55.0545,55.1227,54.928,54.9961,37345.0
2023-05-19 10:40:00,56.5,56.56,56.46,56.46,26045.0,54.9961,55.0545,54.9572,54.9572,26045.0
2023-05-19 10:50:00,56.47,56.69,56.45,56.66,49352.0,54.9669,55.1811,54.9475,55.1519,49352.0
2023-05-19 11:00:00,56.66,56.76,56.28,56.28,63645.0,55.1519,55.2492,54.782,54.782,63645.0
2023-05-19 11:10:00,56.27,56.38,55.86,55.96,185128.0,54.7723,54.8793,54.3732,54.4705,185128.0
2023-05-19 11:20:00,56.0,56.27,55.71,55.71,127768.0,54.5095,54.7723,54.2272,54.2272,127768.0
2023-05-19 11:30:00,55.68,55.75,55.2,55.36,127312.0,54.198,54.2661,53.7307,53.8865,127312.0
2023-05-19 11:40:00,55.34,55.79,55.24,55.69,150747.0,53.867,54.305,53.7697,54.2077,150747.0
2023-05-19 11:50:00,55.7,55.86,55.54,55.6,136379.0,54.2174,54.3732,54.0617,54.1201,136379.0
2023-05-19 12:00:00,55.53,55.68,55.47,55.55,66198.0,54.052,54.198,53.9936,54.0714,66198.0
2023-05-19 12:10:00,55.54,55.65,55.39,55.58,69651.0,54.0617,54.1688,53.9157,54.1006,69651.0
2023-05-19 12:20:00,55.6,55.7,55.43,55.48,25103.0,54.1201,54.2174,53.9546,54.0033,25103.0
2023-05-19 12:30:00,55.44,55.51,55.16,55.51,70222.0,53.9644,54.0325,53.6918,54.0325,70222.0
2023-05-19 12:40:00,55.49,55.73,55.48,55.73,56433.0,54.013,54.2466,54.0033,54.2466,56433.0
2023-05-19 12:50:00,55.73,55.85,55.7,55.74,33770.0,54.2466,54.3634,54.2174,54.2564,33770.0
2023-05-19 13:00:00,55.79,55.88,55.74,55.8,43045.0,54.305,54.3926,54.2564,54.3148,43045.0
2023-05-19 13:10:00,55.8,55.86,55.73,55.84,28705.0,54.3148,54.3732,54.2466,54.3537,28705.0
2023-05-19 13:20:00,55.81,55.81,55.7,55.76,19264.0,54.3245,54.3245,54.2174,54.2758,19264.0
2023-05-19 13:30:00,55.76,55.81,55.66,55.75,31021.0,54.2758,54.3245,54.1785,54.2661,31021.0
2023-05-19 13:40:00,55.75,55.78,55.56,55.58,48434.0,54.2661,54.2953,54.0812,54.1006,48434.0
2023-05-19 13:50:00,55.56,55.62,55.4,55.4,37532.0,54.0812,54.1396,53.9254,53.9254,37532.0
2023-05-19 14:00:00,55.42,55.54,55.37,55.45,36024.0,53.9449,54.0617,53.8962,53.9741,36024.0
2023-05-19 14:10:00,55.47,55.55,55.27,55.55,64043.0,53.9936,54.0714,53.7989,54.0714,64043.0
2023-05-19 14:20:00,55.54,55.65,55.44,55.44,33556.0,54.0617,54.1688,53.9644,53.9644,33556.0
2023-05-19 14:30:00,55.43,55.6,55.39,55.58,46892.0,53.9546,54.1201,53.9157,54.1006,46892.0
2023-05-19 14:40:00,55.59,55.63,55.47,55.51,30189.0,54.1104,54.1493,53.9936,54.0325,30189.0
2023-05-19 14:50:00,55.55,55.78,55.55,55.78,31908.0,54.0714,54.2953,54.0714,54.2953,31908.0
2023-05-19 15:00:00,55.77,55.79,55.56,55.62,37049.0,54.2856,54.305,54.0812,54.1396,37049.0
2023-05-19 15:10:00,55.61,55.75,55.61,55.64,31348.0,54.1298,54.2661,54.1298,54.159,31348.0
2023-05-19 15:20:00,55.62,55.66,55.52,55.54,46891.0,54.1396,54.1785,54.0422,54.0617,46891.0
2023-05-19 15:30:00,55.55,55.64,55.45,55.59,23197.0,54.0714,54.159,53.9741,54.1104,23197.0
2023-05-19 15:40:00,55.57,55.68,55.56,55.63,35919.0,54.0909,54.198,54.0812,54.1493,35919.0
2023-05-19 15:50:00,55.58,55.79,55.52,55.64,79817.0,54.1006,54.305,54.0422,54.159,79817.0
2023-05-22 09:30:00,55.61,56.09,55.51,55.99,118379.0,54.1298,54.5971,54.0325,54.4997,118379.0
2023-05-22 09:40:00,55.98,56.06,55.42,55.46,140446.0,54.49,54.5679,53.9449,53.9838,140446.0
2023-05-22 09:50:00,55.47,55.49,55.03,55.1,164934.0,53.9936,54.013,53.5653,53.6334,164934.0
2023-05-22 10:00:00,55.09,55.09,54.54,54.63,166182.0,53.6237,53.6237,53.0883,53.1759,166182.0
2023-05-22 10:10:00,54.63,55.25,54.63,55.17,208144.0,53.1759,53.7794,53.1759,53.7015,208144.0
2023-05-22 10:20:00,55.19,55.28,55.04,55.23,46128.0,53.721,53.8086,53.575,53.7599,46128.0
2023-05-22 10:30:00,55.25,55.31,55.15,55.19,21689.0,53.7794,53.8378,53.6821,53.721,21689.0
2023-05-22 10:40:00,55.17,55.17,54.89,54.96,40995.0,53.7015,53.7015,53.429,53.4971,40995.0
2023-05-22 10:50:00,54.94,55.05,54.77,55.05,55983.0,53.4777,53.5847,53.3122,53.5847,55983.0
2023-05-22 11:00:00,55.07,55.37,55.05,55.26,35689.0,53.6042,53.8962,53.5847,53.7891,35689.0
2023-05-22 11:10:00,55.25,55.3,55.2,55.27,7349.0,53.7794,53.8281,53.7307,53.7989,7349.0
2023-05-22 11:20:00,55.25,55.32,55.21,55.31,24901.0,53.7794,53.8476,53.7405,53.8378,24901.0
2023-05-22 11:30:00,55.26,55.36,55.25,55.26,21828.0,53.7891,53.8865,53.7794,53.7891,21828.0
2023-05-22 11:40:00,55.27,55.27,55.11,55.15,17439.0,53.7989,53.7989,53.6431,53.6821,17439.0
2023-05-22 11:50:00,55.16,55.47,55.16,55.33,51227.0,53.6918,53.9936,53.6918,53.8573,51227.0
2023-05-22 12:00:00,55.33,55.4,55.26,55.26,15720.0,53.8573,53.9254,53.7891,53.7891,15720.0
2023-05-22 12:10:00,55.28,55.33,55.14,55.2,35777.0,53.8086,53.8573,53.6723,53.7307,35777.0
2023-05-22 12:20:00,55.2,55.21,54.99,55.06,43030.0,53.7307,53.7405,53.5263,53.5945,43030.0
2023-05-22 12:30:00,55.05,55.14,55.05,55.05,16898.0,53.5847,53.6723,53.5847,53.5847,16898.0
2023-05-22 12:40:00,55.04,55.08,54.98,54.98,20955.0,53.575,53.6139,53.5166,53.5166,20955.0
2023-05-22 12:50:00,54.98,55.08,54.98,55.06,12084.0,53.5166,53.6139,53.5166,53.5945,12084.0
2023-05-22 13:00:00,55.07,55.22,55.07,55.18,58652.0,53.6042,53.7502,53.6042,53.7113,58652.0
2023-05-22 13:10:00,55.16,55.18,54.8,55.09,134250.0,53.6918,53.7113,53.3414,53.6237,134250.0
2023-05-22 13:20:00,55.12,55.21,55.09,55.15,37048.0,53.6529,53.7405,53.6237,53.6821,37048.0
2023-05-22 13:30:00,55.1,55.18,55.1,55.15,20534.0,53.6334,53.7113,53.6334,53.6821,20534.0
2023-05-22 13:40:00,55.15,55.15,55.09,55.13,19612.0,53.6821,53.6821,53.6237,53.6626,19612.0
2023-05-22 13:50:00,55.14,55.17,55.07,55.11,34236.0,53.6723,53.7015,53.6042,53.6431,34236.0
2023-05-22 14:00:00,55.11,55.17,55.08,55.16,15004.0,53.6431,53.7015,53.6139,53.6918,15004.0
2023-05-22 14:10:00,55.14,55.24,55.09,55.22,24769.0,53.6723,53.7697,53.6237,53.7502,24769.0
2023-05-22 14:20:00,55.22,55.31,55.18,55.29,16298.0,53.7502,53.8378,53.7113,53.8184,16298.0
2023-05-22 14:30:00,55.29,55.33,55.23,55.24,26204.0,53.8184,53.8573,53.7599,53.7697,26204.0
2023-05-22 14:40:00,55.24,55.32,55.22,55.32,16451.0,53.7697,53.8476,53.7502,53.8476,16451.0
2023-05-22 14:50:00,55.33,55.48,55.18,55.3,48622.0,53.8573,54.0033,53.7113,53.8281,48622.0
2023-05-22 15:00:00,55.31,55.38,55.21,55.25,32784.0,53.8378,53.906,53.7405,53.7794,32784.0
2023-05-22 15:10:00,55.23,55.3,55.17,55.27,25748.0,53.7599,53.8281,53.7015,53.7989,25748.0
2023-05-22 15:20:00,55.27,55.27,54.99,55.09,45377.0,53.7989,53.7989,53.5263,53.6237,45377.0
2023-05-22 15:30:00,55.1,55.1,54.96,54.98,35145.0,53.6334,53.6334,53.4971,53.5166,35145.0
2023-05-22 15:40:00,55.0,55.09,54.94,54.95,43356.0,53.5361,53.6237,53.4777,53.4874,43356.0
2023-05-22 15:50:00,54.97,55.01,54.87,54.95,74927.0,53.5069,53.5458,53.4095,53.4874,74927.0
2023-05-23 09:30:00,54.4,54.59,54.08,54.29,185662.0,52.952,53.137,52.6406,52.845,185662.0
2023-05-23 09:40:00,54.3,54.68,54.27,54.64,150980.0,52.8547,53.2246,52.8255,53.1857,150980.0
2023-05-23 09:50:00,54.64,54.77,54.57,54.7,74509.0,53.1857,53.3122,53.1175,53.2441,74509.0
2023-05-23 10:00:00,54.73,54.86,54.67,54.76,69586.0,53.2733,53.3998,53.2149,53.3025,69586.0
2023-05-23 10:10:00,54.75,54.84,54.53,54.75,148729.0,53.2927,53.3803,53.0786,53.2927,148729.0
2023-05-23 10:20:00,54.72,54.95,54.68,54.92,69763.0,53.2635,53.4874,53.2246,53.4582,69763.0
2023-05-23 10:30:00,54.91,55.02,54.87,55.01,34363.0,53.4485,53.5555,53.4095,53.5458,34363.0
2023-05-23 10:40:00,55.0,55.0,54.81,54.93,140672.0,53.5361,53.5361,53.3511,53.4679,140672.0
2023-05-23 10:50:00,54.93,54.93,54.75,54.85,83548.0,53.4679,53.4679,53.2927,53.3901,83548.0
2023-05-23 11:00:00,54.84,54.99,54.82,54.9,69941.0,53.3803,53.5263,53.3609,53.4387,69941.0
2023-05-23 11:10:00,54.92,54.93,54.75,54.75,70576.0,53.4582,53.4679,53.2927,53.2927,70576.0
2023-05-23 11:20:00,54.76,54.96,54.73,54.95,82605.0,53.3025,53.4971,53.2733,53.4874,82605.0
2023-05-23 11:30:00,54.94,54.98,54.84,54.91,26934.0,53.4777,53.5166,53.3803,53.4485,26934.0
2023-05-23 11:40:00,54.92,54.97,54.87,54.93,48074.0,53.4582,53.5069,53.4095,53.4679,48074.0
2023-05-23 11:50:00,54.93,55.05,54.89,54.91,38344.0,53.4679,53.5847,53.429,53.4485,38344.0
2023-05-23 12:00:00,54.91,55.02,54.9,54.93,15416.0,53.4485,53.5555,53.4387,53.4679,15416.0
2023-05-23 12:10:00,54.88,54.96,54.86,54.9,33686.0,53.4193,53.4971,53.3998,53.4387,33686.0
2023-05-23 12:20:00,54.89,54.98,54.88,54.93,15572.0,53.429,53.5166,53.4193,53.4679,15572.0
2023-05-23 12:30:00,54.93,55.0,54.64,54.73,133144.0,53.4679,53.5361,53.1857,53.2733,133144.0
2023-05-23 12:40:00,54.74,54.81,54.56,54.61,93566.0,53.283,53.3511,53.1078,53.1565,93566.0
2023-05-23 12:50:00,54.6,54.74,54.58,54.63,30681.0,53.1467,53.283,53.1272,53.1759,30681.0
2023-05-23 13:00:00,54.63,54.81,54.58,54.79,33095.0,53.1759,53.3511,53.1272,53.3317,33095.0
2023-05-23 13:10:00,54.78,54.83,54.74,54.83,20781.0,53.3219,53.3706,53.283,53.3706,20781.0
2023-05-23 13:20:00,54.84,54.84,54.38,54.38,78689.0,53.3803,53.3803,52.9326,52.9326,78689.0
2023-05-23 13:30:00,54.38,54.42,54.15,54.41,78385.0,52.9326,52.9715,52.7087,52.9618,78385.0
2023-05-23 13:40:00,54.43,54.61,54.42,54.45,41971.0,52.9812,53.1565,52.9715,53.0007,41971.0
2023-05-23 13:50:00,54.46,54.51,54.4,54.44,24205.0,53.0104,53.0591,52.952,52.991,24205.0
2023-05-23 14:00:00,54.42,54.63,54.42,54.48,29494.0,52.9715,53.1759,52.9715,53.0299,29494.0
2023-05-23 14:10:00,54.47,54.49,54.09,54.15,100856.0,53.0202,53.0396,52.6503,52.7087,100856.0
2023-05-23 14:20:00,54.13,54.13,53.55,53.81,166961.0,52.6892,52.6892,52.1247,52.3777,166961.0
2023-05-23 14:30:00,53.81,54.04,53.75,53.84,97736.0,52.3777,52.6016,52.3193,52.4069,97736.0
2023-05-23 14:40:00,53.84,53.92,53.71,53.87,24241.0,52.4069,52.4848,52.2804,52.4361,24241.0
2023-05-23 14:50:00,53.89,54.04,53.89,53.98,43466.0,52.4556,52.6016,52.4556,52.5432,43466.0
2023-05-23 15:00:00,53.98,54.0,53.8,53.89,24528.0,52.5432,52.5627,52.368,52.4556,24528.0
2023-05-23 15:10:00,53.9,54.07,53.75,53.77,29939.0,52.4653,52.6308,52.3193,52.3388,29939.0
2023-05-23 15:20:00,53.76,54.06,53.72,54.05,45637.0,52.3291,52.6211,52.2901,52.6114,45637.0
2023-05-23 15:30:00,54.05,54.13,53.99,54.09,38839.0,52.6114,52.6892,52.553,52.6503,38839.0
2023-05-23 15:40:00,54.08,54.15,54.02,54.08,39823.0,52.6406,52.7087,52.5822,52.6406,39823.0
2023-05-23 15:50:00,54.06,54.06,53.79,53.83,89863.0,52.6211,52.6211,52.3583,52.3972,89863.0
2023-05-24 09:30:00,53.5,53.62,52.97,53.05,115388.0,52.076,52.1928,51.5601,51.638,115388.0
2023-05-24 09:40:00,53.07,53.09,52.85,52.91,97586.0,51.6574,51.6769,51.4433,51.5017,97586.0
2023-05-24 09:50:00,52.91,52.98,52.72,52.77,70514.0,51.5017,51.5698,51.3168,51.3654,70514.0
2023-05-24 10:00:00,52.76,52.88,52.62,52.67,52423.0,51.3557,51.4725,51.2194,51.2681,52423.0
2023-05-24 10:10:00,52.68,52.92,52.64,52.82,59696.0,51.2778,51.5114,51.2389,51.4141,59696.0
2023-05-24 10:20:00,52.8,52.88,52.58,52.75,56086.0,51.3946,51.4725,51.1805,51.346,56086.0
2023-05-24 10:30:00,52.74,52.86,52.69,52.78,36148.0,51.3362,51.453,51.2876,51.3752,36148.0
2023-05-24 10:40:00,52.75,52.87,52.58,52.65,75913.0,51.346,51.4628,51.1805,51.2486,75913.0
2023-05-24 10:50:00,52.64,52.66,52.57,52.65,24213.0,51.2389,51.2584,51.1707,51.2486,24213.0
2023-05-24 11:00:00,52.66,52.69,52.55,52.59,56014.0,51.2584,51.2876,51.1513,51.1902,56014.0
2023-05-24 11:10:00,52.62,52.7,52.51,52.59,33008.0,51.2194,51.2973,51.1123,51.1902,33008.0
2023-05-24 11:20:00,52.61,53.08,52.6,52.76,123856.0,51.2097,51.6672,51.2,51.3557,123856.0
2023-05-24 11:30:00,52.78,52.81,52.59,52.65,95951.0,51.3752,51.4044,51.1902,51.2486,95951.0
2023-05-24 11:40:00,52.67,52.74,52.37,52.56,137948.0,51.2681,51.3362,50.9761,51.161,137948.0
2023-05-24 11:50:00,52.55,52.6,52.43,52.46,30788.0,51.1513,51.2,51.0345,51.0637,30788.0
2023-05-24 12:00:00,52.46,52.63,52.45,52.54,20329.0,51.0637,51.2292,51.0539,51.1415,20329.0
2023-05-24 12:10:00,52.55,52.56,52.34,52.41,53789.0,51.1513,51.161,50.9469,51.015,53789.0
2023-05-24 12:20:00,52.41,52.44,52.3,52.31,18865.0,51.015,51.0442,50.9079,50.9177,18865.0
2023-05-24 12:30:00,52.34,52.46,52.27,52.46,49865.0,50.9469,51.0637,50.8787,51.0637,49865.0
2023-05-24 12:40:00,52.47,52.55,52.43,52.5,15819.0,51.0734,51.1513,51.0345,51.1026,15819.0
2023-05-24 12:50:00,52.46,52.58,52.46,52.54,17290.0,51.0637,51.1805,51.0637,51.1415,17290.0
2023-05-24 13:00:00,52.55,52.55,52.44,52.48,17912.0,51.1513,51.1513,51.0442,51.0831,17912.0
2023-05-24 13:10:00,52.5,52.58,52.39,52.57,25909.0,51.1026,51.1805,50.9955,51.1707,25909.0
2023-05-24 13:20:00,52.58,52.74,52.46,52.5,59140.0,51.1805,51.3362,51.0637,51.1026,59140.0
2023-05-24 13:30:00,52.52,52.75,52.51,52.73,14627.0,51.1221,51.346,51.1123,51.3265,14627.0
2023-05-24 13:40:00,52.77,52.9,52.69,52.7,54910.0,51.3654,51.492,51.2876,51.2973,54910.0
2023-05-24 13:50:00,52.71,52.81,52.7,52.78,13755.0,51.307,51.4044,51.2973,51.3752,13755.0
2023-05-24 14:00:00,52.78,52.85,52.54,52.55,41691.0,51.3752,51.4433,51.1415,51.1513,41691.0
2023-05-24 14:10:00,52.52,52.61,52.46,52.51,20024.0,51.1221,51.2097,51.0637,51.1123,20024.0
2023-05-24 14:20:00,52.52,52.52,52.34,52.38,47680.0,51.1221,51.1221,50.9469,50.9858,47680.0
2023-05-24 14:30:00,52.36,52.55,52.31,52.51,28066.0,50.9663,51.1513,50.9177,51.1123,28066.0
2023-05-24 14:40:00,52.52,52.6,52.48,52.52,47828.0,51.1221,51.2,51.0831,51.1221,47828.0
2023-05-24 14:50:00,52.51,52.56,52.36,52.43,32951.0,51.1123,51.161,50.9663,51.0345,32951.0
2023-05-24 15:00:00,52.43,52.49,52.35,52.47,28309.0,51.0345,51.0929,50.9566,51.0734,28309.0
2023-05-24 15:10:00,52.46,52.88,52.44,52.85,59968.0,51.0637,51.4725,51.0442,51.4433,59968.0
2023-05-24 15:20:00,52.87,53.07,52.8,52.9,90033.0,51.4628,51.6574,51.3946,51.492,90033.0
2023-05-24 15:30:00,52.88,53.16,52.73,52.86,97043.0,51.4725,51.745,51.3265,51.453,97043.0
2023-05-24 15:40:00,52.89,52.91,52.61,52.73,47352.0,51.4822,51.5017,51.2097,51.3265,47352.0
2023-05-24 15:50:00,52.72,52.72,52.41,52.53,121245.0,51.3168,51.3168,51.015,51.1318,121245.0
2023-05-25 09:30:00,52.48,52.48,51.78,51.81,203803.0,51.0831,51.0831,50.4018,50.431,203803.0
2023-05-25 09:40:00,51.8,52.3,51.76,52.0,214565.0,50.4212,50.9079,50.3823,50.6159,214565.0
2023-05-25 09:50:00,52.0,52.3,51.96,52.26,71358.0,50.6159,50.9079,50.577,50.869,71358.0
2023-05-25 10:00:00,52.27,52.47,52.02,52.02,105977.0,50.8787,51.0734,50.6354,50.6354,105977.0
2023-05-25 10:10:00,51.99,52.15,51.88,51.96,63481.0,50.6062,50.7619,50.4991,50.577,63481.0
2023-05-25 10:20:00,51.95,52.19,51.88,52.11,88949.0,50.5673,50.8009,50.4991,50.723,88949.0
2023-05-25 10:30:00,52.1,52.13,51.93,52.11,74446.0,50.7133,50.7425,50.5478,50.723,74446.0
2023-05-25 10:40:00,52.12,52.32,52.01,52.05,49334.0,50.7327,50.9274,50.6257,50.6646,49334.0
2023-05-25 10:50:00,52.1,52.16,52.03,52.14,31902.0,50.7133,50.7717,50.6451,50.7522,31902.0
2023-05-25 11:00:00,52.16,52.28,52.14,52.21,36652.0,50.7717,50.8885,50.7522,50.8203,36652.0
2023-05-25 11:10:00,52.19,52.27,51.88,51.89,102114.0,50.8009,50.8787,50.4991,50.5088,102114.0
2023-05-25 11:20:00,51.89,51.96,51.77,51.8,76085.0,50.5088,50.577,50.392,50.4212,76085.0
2023-05-25 11:30:00,51.8,51.82,51.54,51.55,89525.0,50.4212,50.4407,50.1682,50.1779,89525.0
2023-05-25 11:40:00,51.55,51.55,51.41,51.5,66418.0,50.1779,50.1779,50.0416,50.1292,66418.0
2023-05-25 11:50:00,51.49,51.63,51.45,51.63,258273.0,50.1195,50.2558,50.0806,50.2558,258273.0
2023-05-25 12:00:00,51.66,51.78,51.66,51.76,55553.0,50.285,50.4018,50.285,50.3823,55553.0
2023-05-25 12:10:00,51.77,51.97,51.77,51.96,71477.0,50.392,50.5867,50.392,50.577,71477.0
2023-05-25 12:20:00,51.97,52.06,51.78,51.9,137174.0,50.5867,50.6743,50.4018,50.5186,137174.0
2023-05-25 12:30:00,51.91,51.96,51.7,51.75,83854.0,50.5283,50.577,50.3239,50.3726,83854.0
2023-05-25 12:40:00,51.77,51.89,51.77,51.79,23632.0,50.392,50.5088,50.392,50.4115,23632.0
2023-05-25 12:50:00,51.8,51.86,51.62,51.65,33870.0,50.4212,50.4796,50.246,50.2752,33870.0
2023-05-25 13:00:00,51.65,51.72,51.54,51.66,39701.0,50.2752,50.3434,50.1682,50.285,39701.0
2023-05-25 13:10:00,51.66,51.96,51.66,51.91,44585.0,50.285,50.577,50.285,50.5283,44585.0
2023-05-25 13:20:00,51.94,52.23,51.91,52.15,76553.0,50.5575,50.8398,50.5283,50.7619,76553.0
2023-05-25 13:30:00,52.15,52.28,52.13,52.25,64001.0,50.7619,50.8885,50.7425,50.8593,64001.0
2023-05-25 13:40:00,52.24,52.29,52.19,52.28,26704.0,50.8495,50.8982,50.8009,50.8885,26704.0
2023-05-25 13:50:00,52.27,52.37,52.16,52.37,40280.0,50.8787,50.9761,50.7717,50.9761,40280.0
2023-05-25 14:00:00,52.36,52.8,52.33,52.35,126066.0,50.9663,51.3946,50.9371,50.9566,126066.0
2023-05-25 14:10:00,52.38,52.57,52.35,52.48,46130.0,50.9858,51.1707,50.9566,51.0831,46130.0
2023-05-25 14:20:00,52.5,52.51,52.36,52.38,41221.0,51.1026,51.1123,50.9663,50.9858,41221.0
2023-05-25 14:30:00,52.39,52.39,52.06,52.15,53113.0,50.9955,50.9955,50.6743,50.7619,53113.0
2023-05-25 14:40:00,52.15,52.2,51.98,52.03,46584.0,50.7619,50.8106,50.5965,50.6451,46584.0
2023-05-25 14:50:00,52.04,52.13,52.03,52.09,24864.0,50.6549,50.7425,50.6451,50.7035,24864.0
2023-05-25 15:00:00,52.12,52.29,52.1,52.28,46056.0,50.7327,50.8982,50.7133,50.8885,46056.0
2023-05-25 15:10:00,52.28,52.4,52.19,52.23,38656.0,50.8885,51.0053,50.8009,50.8398,38656.0
2023-05-25 15:20:00,52.23,52.51,52.21,52.44,37306.0,50.8398,51.1123,50.8203,51.0442,37306.0
2023-05-25 15:30:00,52.43,52.55,52.32,52.46,65283.0,51.0345,51.1513,50.9274,51.0637,65283.0
2023-05-25 15:40:00,52.45,52.54,52.38,52.4,43258.0,51.0539,51.1415,50.9858,51.0053,43258.0
2023-05-25 15:50:00,52.4,52.4,52.23,52.29,87971.0,51.0053,51.0053,50.8398,50.8982,87971.0
2023-05-26 09:30:00,52.49,53.01,52.4,53.01,217801.0,51.0929,51.599,51.0053,51.599,217801.0
2023-05-26 09:40:00,53.01,53.61,53.01,53.34,386484.0,51.599,52.1831,51.599,51.9203,386484.0
2023-05-26 09:50:00,53.37,53.37,53.11,53.22,103557.0,51.9495,51.9495,51.6964,51.8034,103557.0
2023-05-26 10:00:00,53.22,53.63,53.05,53.63,177742.0,51.8034,52.2025,51.638,52.2025,177742.0
2023-05-26 10:10:00,53.64,53.66,53.47,53.65,84975.0,52.2123,52.2317,52.0468,52.222,84975.0
2023-05-26 10:20:00,53.66,54.02,53.62,54.01,128595.0,52.2317,52.5822,52.1928,52.5724,128595.0
2023-05-26 10:30:00,54.02,54.1,53.89,53.95,90318.0,52.5822,52.66,52.4556,52.514,90318.0
2023-05-26 10:40:00,53.96,54.16,53.79,53.95,126259.0,52.5238,52.7184,52.3583,52.514,126259.0
2023-05-26 10:50:00,53.96,53.97,53.78,53.89,59162.0,52.5238,52.5335,52.3485,52.4556,59162.0
2023-05-26 11:00:00,53.93,53.99,53.62,53.72,60794.0,52.4945,52.553,52.1928,52.2901,60794.0
2023-05-26 11:10:00,53.72,53.73,53.54,53.59,42966.0,52.2901,52.2999,52.1149,52.1636,42966.0
2023-05-26 11:20:00,53.62,53.66,53.4,53.48,64013.0,52.1928,52.2317,51.9787,52.0565,64013.0
2023-05-26 11:30:00,53.48,53.58,53.48,53.54,29760.0,52.0565,52.1539,52.0565,52.1149,29760.0
2023-05-26 11:40:00,53.53,53.75,53.53,53.66,38417.0,52.1052,52.3193,52.1052,52.2317,38417.0
2023-05-26 11:50:00,53.71,53.73,53.54,53.59,24940.0,52.2804,52.2999,52.1149,52.1636,24940.0
2023-05-26 12:00:00,53.59,53.73,53.56,53.68,24619.0,52.1636,52.2999,52.1344,52.2512,24619.0
2023-05-26 12:10:00,53.7,53.72,53.61,53.65,25672.0,52.2707,52.2901,52.1831,52.222,25672.0
2023-05-26 12:20:00,53.65,53.88,53.65,53.84,65901.0,52.222,52.4459,52.222,52.4069,65901.0
2023-05-26 12:30:00,53.86,53.9,53.78,53.81,27407.0,52.4264,52.4653,52.3485,52.3777,27407.0
2023-05-26 12:40:00,53.8,53.84,53.69,53.73,15194.0,52.368,52.4069,52.2609,52.2999,15194.0
2023-05-26 12:50:00,53.73,53.81,53.65,53.68,68042.0,52.2999,52.3777,52.222,52.2512,68042.0
2023-05-26 13:00:00,53.69,53.77,53.69,53.74,14996.0,52.2609,52.3388,52.2609,52.3096,14996.0
2023-05-26 13:10:00,53.72,53.76,53.49,53.57,25833.0,52.2901,52.3291,52.0663,52.1441,25833.0
2023-05-26 13:20:00,53.59,53.66,53.57,53.64,9808.0,52.1636,52.2317,52.1441,52.2123,9808.0
2023-05-26 13:30:00,53.61,53.72,53.56,53.62,26562.0,52.1831,52.2901,52.1344,52.1928,26562.0
2023-05-26 13:40:00,53.62,53.62,53.47,53.58,31858.0,52.1928,52.1928,52.0468,52.1539,31858.0
2023-05-26 13:50:00,53.59,53.68,53.53,53.66,15740.0,52.1636,52.2512,52.1052,52.2317,15740.0
2023-05-26 14:00:00,53.67,53.73,53.52,53.54,48414.0,52.2415,52.2999,52.0955,52.1149,48414.0
2023-05-26 14:10:00,53.58,53.69,53.58,53.68,10225.0,52.1539,52.2609,52.1539,52.2512,10225.0
2023-05-26 14:20:00,53.65,53.79,53.65,53.75,16654.0,52.222,52.3583,52.222,52.3193,16654.0
2023-05-26 14:30:00,53.77,53.91,53.74,53.87,17857.0,52.3388,52.4751,52.3096,52.4361,17857.0
2023-05-26 14:40:00,53.88,53.95,53.84,53.9,44033.0,52.4459,52.514,52.4069,52.4653,44033.0
2023-05-26 14:50:00,53.91,53.94,53.8,53.8,20222.0,52.4751,52.5043,52.368,52.368,20222.0
2023-05-26 15:00:00,53.85,54.02,53.84,53.97,24396.0,52.4167,52.5822,52.4069,52.5335,24396.0
2023-05-26 15:10:00,53.97,54.0,53.86,53.92,34300.0,52.5335,52.5627,52.4264,52.4848,34300.0
2023-05-26 15:20:00,53.9,53.94,53.8,53.83,71811.0,52.4653,52.5043,52.368,52.3972,71811.0
2023-05-26 15:30:00,53.82,53.91,53.79,53.85,23908.0,52.3875,52.4751,52.3583,52.4167,23908.0
2023-05-26 15:40:00,53.84,53.96,53.82,53.92,77504.0,52.4069,52.5238,52.3875,52.4848,77504.0
2023-05-26 15:50:00,53.89,54.02,53.76,53.81,139525.0,52.4556,52.5822,52.3291,52.3777,139525.0
2023-05-30 09:30:00,53.75,54.0,53.36,53.39,347104.0,52.3193,52.5627,51.9397,51.9689,347104.0
2023-05-30 09:40:00,53.39,53.54,53.27,53.45,477685.0,51.9689,52.1149,51.8521,52.0273,477685.0
2023-05-30 09:50:00,53.47,53.77,53.47,53.72,163208.0,52.0468,52.3388,52.0468,52.2901,163208.0
2023-05-30 10:00:00,53.7,53.82,53.22,53.43,142866.0,52.2707,52.3875,51.8034,52.0079,142866.0
2023-05-30 10:10:00,53.44,53.76,53.29,53.73,123106.0,52.0176,52.3291,51.8716,52.2999,123106.0
2023-05-30 10:20:00,53.76,53.81,53.1,53.31,157430.0,52.3291,52.3777,51.6866,51.8911,157430.0
2023-05-30 10:30:00,53.31,53.55,53.26,53.32,101569.0,51.8911,52.1247,51.8424,51.9008,101569.0
2023-05-30 10:40:00,53.3,53.46,53.11,53.24,48968.0,51.8813,52.0371,51.6964,51.8229,48968.0
2023-05-30 10:50:00,53.24,53.32,53.19,53.23,37777.0,51.8229,51.9008,51.7742,51.8132,37777.0
2023-05-30 11:00:00,53.22,53.33,53.13,53.21,64179.0,51.8034,51.9105,51.7158,51.7937,64179.0
2023-05-30 11:10:00,53.19,53.21,52.95,53.01,84069.0,51.7742,51.7937,51.5406,51.599,84069.0
2023-05-30 11:20:00,53.01,53.11,52.83,53.11,74156.0,51.599,51.6964,51.4238,51.6964,74156.0
2023-05-30 11:30:00,53.12,53.28,53.09,53.25,48592.0,51.7061,51.8619,51.6769,51.8326,48592.0
2023-05-30 11:40:00,53.28,53.28,53.11,53.17,25905.0,51.8619,51.8619,51.6964,51.7548,25905.0
2023-05-30 11:50:00,53.18,53.25,53.08,53.24,33453.0,51.7645,51.8326,51.6672,51.8229,33453.0
2023-05-30 12:00:00,53.24,53.28,53.08,53.15,34710.0,51.8229,51.8619,51.6672,51.7353,34710.0
2023-05-30 12:10:00,53.18,53.32,53.15,53.27,78076.0,51.7645,51.9008,51.7353,51.8521,78076.0
2023-05-30 12:20:00,53.28,53.31,53.15,53.25,22005.0,51.8619,51.8911,51.7353,51.8326,22005.0
2023-05-30 12:30:00,53.23,53.31,53.06,53.06,46778.0,51.8132,51.8911,51.6477,51.6477,46778.0
2023-05-30 12:40:00,53.07,53.08,52.96,53.08,52533.0,51.6574,51.6672,51.5504,51.6672,52533.0
2023-05-30 12:50:00,53.08,53.32,53.07,53.23,69725.0,51.6672,51.9008,51.6574,51.8132,69725.0
2023-05-30 13:00:00,53.23,53.24,53.09,53.13,55266.0,51.8132,51.8229,51.6769,51.7158,55266.0
2023-05-30 13:10:00,53.12,53.26,53.1,53.26,11000.0,51.7061,51.8424,51.6866,51.8424,11000.0
2023-05-30 13:20:00,53.25,53.28,53.01,53.06,45099.0,51.8326,51.8619,51.599,51.6477,45099.0
2023-05-30 13:30:00,53.03,53.22,52.93,53.07,54735.0,51.6185,51.8034,51.5212,51.6574,54735.0
2023-05-30 13:40:00,53.08,53.19,53.07,53.18,50648.0,51.6672,51.7742,51.6574,51.7645,50648.0
2023-05-30 13:50:00,53.18,53.24,53.01,53.04,42542.0,51.7645,51.8229,51.599,51.6282,42542.0
2023-05-30 14:00:00,53.05,53.12,53.0,53.02,74988.0,51.638,51.7061,51.5893,51.6088,74988.0
2023-05-30 14:10:00,53.01,53.24,53.0,53.23,50755.0,51.599,51.8229,51.5893,51.8132,50755.0
2023-05-30 14:20:00,53.21,53.4,53.18,53.35,33772.0,51.7937,51.9787,51.7645,51.93,33772.0
2023-05-30 14:30:00,53.35,53.48,53.35,53.47,35906.0,51.93,52.0565,51.93,52.0468,35906.0
2023-05-30 14:40:00,53.48,53.6,53.42,53.42,65275.0,52.0565,52.1733,51.9981,51.9981,65275.0
2023-05-30 14:50:00,53.4,53.52,53.3,53.35,48291.0,51.9787,52.0955,51.8813,51.93,48291.0
2023-05-30 15:00:00,53.34,53.38,53.24,53.37,51012.0,51.9203,51.9592,51.8229,51.9495,51012.0
2023-05-30 15:10:00,53.36,53.4,53.26,53.33,39084.0,51.9397,51.9787,51.8424,51.9105,39084.0
2023-05-30 15:20:00,53.36,53.51,53.32,53.47,51653.0,51.9397,52.0857,51.9008,52.0468,51653.0
2023-05-30 15:30:00,53.47,53.59,53.46,53.52,44518.0,52.0468,52.1636,52.0371,52.0955,44518.0
2023-05-30 15:40:00,53.5,53.62,53.47,53.59,42252.0,52.076,52.1928,52.0468,52.1636,42252.0
2023-05-30 15:50:00,53.57,53.7,53.41,53.59,136630.0,52.1441,52.2707,51.9884,52.1636,136630.0
2023-05-31 09:30:00,53.07,53.26,52.72,52.87,189070.0,51.6574,51.8424,51.3168,51.4628,189070.0
2023-05-31 09:40:00,52.9,53.11,52.65,52.71,162656.0,51.492,51.6964,51.2486,51.307,162656.0
2023-05-31 09:50:00,52.72,52.83,52.64,52.66,99653.0,51.3168,51.4238,51.2389,51.2584,99653.0
2023-05-31 10:00:00,52.69,52.69,52.52,52.6,82698.0,51.2876,51.2876,51.1221,51.2,82698.0
2023-05-31 10:10:00,52.6,52.64,52.48,52.57,60916.0,51.2,51.2389,51.0831,51.1707,60916.0
2023-05-31 10:20:00,52.54,52.6,52.3,52.41,97103.0,51.1415,51.2,50.9079,51.015,97103.0
2023-05-31 10:30:00,52.38,52.43,52.23,52.35,75577.0,50.9858,51.0345,50.8398,50.9566,75577.0
2023-05-31 10:40:00,52.35,52.46,52.26,52.34,34398.0,50.9566,51.0637,50.869,50.9469,34398.0
2023-05-31 10:50:00,52.32,52.43,52.28,52.39,44653.0,50.9274,51.0345,50.8885,50.9955,44653.0
2023-05-31 11:00:00,52.38,52.5,52.32,52.4,26105.0,50.9858,51.1026,50.9274,51.0053,26105.0
2023-05-31 11:10:00,52.39,52.43,52.36,52.41,28897.0,50.9955,51.0345,50.9663,51.015,28897.0
2023-05-31 11:20:00,52.42,52.51,52.33,52.33,44741.0,51.0247,51.1123,50.9371,50.9371,44741.0
2023-05-31 11:30:00,52.33,52.58,52.33,52.5,44446.0,50.9371,51.1805,50.9371,51.1026,44446.0
2023-05-31 11:40:00,52.5,52.61,52.47,52.48,51560.0,51.1026,51.2097,51.0734,51.0831,51560.0
2023-05-31 11:50:00,52.46,52.57,52.38,52.42,22697.0,51.0637,51.1707,50.9858,51.0247,22697.0
2023-05-31 12:00:00,52.42,52.56,52.38,52.45,36128.0,51.0247,51.161,50.9858,51.0539,36128.0
2023-05-31 12:10:00,52.47,52.52,52.4,52.41,24134.0,51.0734,51.1221,51.0053,51.015,24134.0
2023-05-31 12:20:00,52.42,52.56,52.41,52.55,15073.0,51.0247,51.161,51.015,51.1513,15073.0
2023-05-31 12:30:00,52.55,52.61,52.48,52.51,21625.0,51.1513,51.2097,51.0831,51.1123,21625.0
2023-05-31 12:40:00,52.52,52.82,52.52,52.73,110982.0,51.1221,51.4141,51.1221,51.3265,110982.0
2023-05-31 12:50:00,52.7,52.7,52.43,52.66,31794.0,51.2973,51.2973,51.0345,51.2584,31794.0
2023-05-31 13:00:00,52.68,52.76,52.63,52.73,24952.0,51.2778,51.3557,51.2292,51.3265,24952.0
2023-05-31 13:10:00,52.75,52.8,52.67,52.72,76508.0,51.346,51.3946,51.2681,51.3168,76508.0
2023-05-31 13:20:00,52.7,52.76,52.65,52.76,19130.0,51.2973,51.3557,51.2486,51.3557,19130.0
2023-05-31 13:30:00,52.74,52.88,52.64,52.88,70229.0,51.3362,51.4725,51.2389,51.4725,70229.0
2023-05-31 13:40:00,52.91,53.08,52.83,52.84,84911.0,51.5017,51.6672,51.4238,51.4336,84911.0
2023-05-31 13:50:00,52.87,53.04,52.86,53.01,41410.0,51.4628,51.6282,51.453,51.599,41410.0
2023-05-31 14:00:00,53.01,53.09,52.92,53.08,19948.0,51.599,51.6769,51.5114,51.6672,19948.0
2023-05-31 14:10:00,53.1,53.22,53.04,53.16,72503.0,51.6866,51.8034,51.6282,51.745,72503.0
2023-05-31 14:20:00,53.17,53.21,53.11,53.16,16389.0,51.7548,51.7937,51.6964,51.745,16389.0
2023-05-31 14:30:00,53.17,53.19,53.08,53.14,40032.0,51.7548,51.7742,51.6672,51.7256,40032.0
2023-05-31 14:40:00,53.16,53.18,53.05,53.09,32218.0,51.745,51.7645,51.638,51.6769,32218.0
2023-05-31 14:50:00,53.09,53.1,52.86,53.08,96337.0,51.6769,51.6866,51.453,51.6672,96337.0
2023-05-31 15:00:00,53.09,53.11,53.02,53.06,14064.0,51.6769,51.6964,51.6088,51.6477,14064.0
2023-05-31 15:10:00,53.06,53.15,53.02,53.04,22783.0,51.6477,51.7353,51.6088,51.6282,22783.0
2023-05-31 15:20:00,53.03,53.13,53.0,53.1,16918.0,51.6185,51.7158,51.5893,51.6866,16918.0
2023-05-31 15:30:00,53.1,53.19,53.04,53.16,34833.0,51.6866,51.7742,51.6282,51.745,34833.0
2023-05-31 15:40:00,53.16,53.44,53.12,53.28,99890.0,51.745,52.0176,51.7061,51.8619,99890.0
2023-05-31 15:50:00,53.25,53.27,52.98,53.11,143247.0,51.8326,51.8521,51.5698,51.6964,143247.0
2023-06-01 09:30:00,52.79,52.83,51.99,52.49,422646.0,51.3849,51.4238,50.6062,51.0929,422646.0
2023-06-01 09:40:00,52.47,52.48,52.06,52.16,232358.0,51.0734,51.0831,50.6743,50.7717,232358.0
2023-06-01 09:50:00,52.15,52.27,52.01,52.11,170861.0,50.7619,50.8787,50.6257,50.723,170861.0
2023-06-01 10:00:00,52.14,52.56,52.1,52.51,183523.0,50.7522,51.161,50.7133,51.1123,183523.0
2023-06-01 10:10:00,52.52,52.92,52.51,52.65,217358.0,51.1221,51.5114,51.1123,51.2486,217358.0
2023-06-01 10:20:00,52.64,52.8,52.52,52.73,84931.0,51.2389,51.3946,51.1221,51.3265,84931.0
2023-06-01 10:30:00,52.74,52.8,52.62,52.76,54588.0,51.3362,51.3946,51.2194,51.3557,54588.0
2023-06-01 10:40:00,52.74,53.08,52.74,52.92,144918.0,51.3362,51.6672,51.3362,51.5114,144918.0
2023-06-01 10:50:00,52.94,53.16,52.93,53.15,55742.0,51.5309,51.745,51.5212,51.7353,55742.0
2023-06-01 11:00:00,53.14,53.19,53.07,53.15,36859.0,51.7256,51.7742,51.6574,51.7353,36859.0
2023-06-01 11:10:00,53.13,53.46,53.13,53.34,69285.0,51.7158,52.0371,51.7158,51.9203,69285.0
2023-06-01 11:20:00,53.34,53.49,53.23,53.45,52145.0,51.9203,52.0663,51.8132,52.0273,52145.0
2023-06-01 11:30:00,53.48,53.62,53.47,53.54,65229.0,52.0565,52.1928,52.0468,52.1149,65229.0
2023-06-01 11:40:00,53.54,53.82,53.53,53.8,93809.0,52.1149,52.3875,52.1052,52.368,93809.0
2023-06-01 11:50:00,53.82,53.94,53.77,53.88,57900.0,52.3875,52.5043,52.3388,52.4459,57900.0
2023-06-01 12:00:00,53.89,54.05,53.87,53.97,50952.0,52.4556,52.6114,52.4361,52.5335,50952.0
2023-06-01 12:10:00,53.97,54.01,53.88,53.96,51580.0,52.5335,52.5724,52.4459,52.5238,51580.0
2023-06-01 12:20:00,53.97,54.08,53.93,54.01,45227.0,52.5335,52.6406,52.4945,52.5724,45227.0
2023-06-01 12:30:00,54.04,54.07,53.98,54.04,23660.0,52.6016,52.6308,52.5432,52.6016,23660.0
2023-06-01 12:40:00,54.05,54.05,53.92,54.05,29219.0,52.6114,52.6114,52.4848,52.6114,29219.0
2023-06-01 12:50:00,54.04,54.06,53.98,54.02,27137.0,52.6016,52.6211,52.5432,52.5822,27137.0
2023-06-01 13:00:00,54.04,54.07,53.97,53.98,20272.0,52.6016,52.6308,52.5335,52.5432,20272.0
2023-06-01 13:10:00,53.96,54.04,53.95,53.99,17844.0,52.5238,52.6016,52.514,52.553,17844.0
2023-06-01 13:20:00,53.97,54.06,53.86,53.97,63464.0,52.5335,52.6211,52.4264,52.5335,63464.0
2023-06-01 13:30:00,53.98,53.98,53.79,53.81,49777.0,52.5432,52.5432,52.3583,52.3777,49777.0
2023-06-01 13:40:00,53.81,53.91,53.78,53.9,18092.0,52.3777,52.4751,52.3485,52.4653,18092.0
2023-06-01 13:50:00,53.93,54.01,53.88,54.01,43703.0,52.4945,52.5724,52.4459,52.5724,43703.0
2023-06-01 14:00:00,54.01,54.01,53.86,53.95,125688.0,52.5724,52.5724,52.4264,52.514,125688.0
2023-06-01 14:10:00,53.92,53.97,53.85,53.87,18191.0,52.4848,52.5335,52.4167,52.4361,18191.0
2023-06-01 14:20:00,53.87,53.98,53.87,53.96,23937.0,52.4361,52.5432,52.4361,52.5238,23937.0
2023-06-01 14:30:00,53.96,53.97,53.87,53.9,18521.0,52.5238,52.5335,52.4361,52.4653,18521.0
2023-06-01 14:40:00,53.89,53.97,53.88,53.94,41824.0,52.4556,52.5335,52.4459,52.5043,41824.0
2023-06-01 14:50:00,53.95,54.08,53.92,54.07,201799.0,52.514,52.6406,52.4848,52.6308,201799.0
2023-06-01 15:00:00,54.08,54.24,54.06,54.15,63093.0,52.6406,52.7963,52.6211,52.7087,63093.0
2023-06-01 15:10:00,54.16,54.22,54.09,54.1,30714.0,52.7184,52.7768,52.6503,52.66,30714.0
2023-06-01 15:20:00,54.08,54.14,53.82,53.85,49968.0,52.6406,52.699,52.3875,52.4167,49968.0
2023-06-01 15:30:00,53.84,53.88,53.54,53.57,106178.0,52.4069,52.4459,52.1149,52.1441,106178.0
2023-06-01 15:40:00,53.56,53.77,53.52,53.76,51490.0,52.1344,52.3388,52.0955,52.3291,51490.0
2023-06-01 15:50:00,53.77,53.77,53.55,53.74,93288.0,52.3388,52.3388,52.1247,52.3096,93288.0
2023-06-02 09:30:00,54.85,55.41,54.77,55.34,355725.0,53.3901,53.9352,53.3122,53.867,355725.0
2023-06-02 09:40:00,55.38,55.77,55.38,55.64,223965.0,53.906,54.2856,53.906,54.159,223965.0
2023-06-02 09:50:00,55.65,55.86,55.5,55.53,258229.0,54.1688,54.3732,54.0228,54.052,258229.0
2023-06-02 10:00:00,55.53,55.75,55.38,55.67,154744.0,54.052,54.2661,53.906,54.1882,154744.0
2023-06-02 10:10:00,55.67,56.05,55.63,55.71,239366.0,54.1882,54.5581,54.1493,54.2272,239366.0
2023-06-02 10:20:00,55.71,55.89,55.64,55.87,144284.0,54.2272,54.4024,54.159,54.3829,144284.0
2023-06-02 10:30:00,55.87,56.02,55.75,56.0,102579.0,54.3829,54.5289,54.2661,54.5095,102579.0
2023-06-02 10:40:00,56.02,56.15,55.91,56.12,131562.0,54.5289,54.6555,54.4218,54.6263,131562.0
2023-06-02 10:50:00,56.1,56.18,56.03,56.18,84550.0,54.6068,54.6847,54.5387,54.6847,84550.0
2023-06-02 11:00:00,56.19,56.48,56.18,56.3,133102.0,54.6944,54.9767,54.6847,54.8015,133102.0
2023-06-02 11:10:00,56.31,56.55,56.31,56.48,111203.0,54.8112,55.0448,54.8112,54.9767,111203.0
2023-06-02 11:20:00,56.5,56.72,56.45,56.67,92282.0,54.9961,55.2103,54.9475,55.1616,92282.0
2023-06-02 11:30:00,56.68,56.79,56.44,56.47,155601.0,55.1714,55.2784,54.9377,54.9669,155601.0
2023-06-02 11:40:00,56.47,56.6,56.43,56.44,93176.0,54.9669,55.0935,54.928,54.9377,93176.0
2023-06-02 11:50:00,56.5,56.76,56.45,56.7,76989.0,54.9961,55.2492,54.9475,55.1908,76989.0
2023-06-02 12:00:00,56.71,56.82,56.65,56.74,69863.0,55.2006,55.3076,55.1422,55.2298,69863.0
2023-06-02 12:10:00,56.76,56.78,56.58,56.64,63527.0,55.2492,55.2687,55.074,55.1324,63527.0
2023-06-02 12:20:00,56.64,56.81,56.63,56.8,35654.0,55.1324,55.2979,55.1227,55.2882,35654.0
2023-06-02 12:30:00,56.81,56.88,56.77,56.82,52882.0,55.2979,55.366,55.259,55.3076,52882.0
2023-06-02 12:40:00,56.83,56.97,56.74,56.89,53592.0,55.3174,55.4536,55.2298,55.3758,53592.0
2023-06-02 12:50:00,56.89,57.04,56.87,57.04,86640.0,55.3758,55.5218,55.3563,55.5218,86640.0
2023-06-02 13:00:00,57.04,57.06,56.96,57.0,35461.0,55.5218,55.5412,55.4439,55.4828,35461.0
2023-06-02 13:10:00,56.98,57.03,56.86,57.01,105319.0,55.4634,55.512,55.3466,55.4926,105319.0
2023-06-02 13:20:00,57.03,57.17,57.03,57.14,101816.0,55.512,55.6483,55.512,55.6191,101816.0
2023-06-02 13:30:00,57.13,57.16,57.02,57.06,79226.0,55.6094,55.6386,55.5023,55.5412,79226.0
2023-06-02 13:40:00,57.06,57.1,56.95,57.08,35821.0,55.5412,55.5802,55.4342,55.5607,35821.0
2023-06-02 13:50:00,57.09,57.17,57.08,57.17,22364.0,55.5704,55.6483,55.5607,55.6483,22364.0
2023-06-02 14:00:00,57.17,57.21,56.97,57.06,71127.0,55.6483,55.6872,55.4536,55.5412,71127.0
2023-06-02 14:10:00,57.05,57.12,57.01,57.09,67053.0,55.5315,55.5996,55.4926,55.5704,67053.0
2023-06-02 14:20:00,57.11,57.21,57.11,57.18,40803.0,55.5899,55.6872,55.5899,55.658,40803.0
2023-06-02 14:30:00,57.19,57.33,57.16,57.31,80800.0,55.6678,55.8041,55.6386,55.7846,80800.0
2023-06-02 14:40:00,57.31,57.34,57.27,57.31,42253.0,55.7846,55.8138,55.7456,55.7846,42253.0
2023-06-02 14:50:00,57.3,57.33,57.21,57.29,51410.0,55.7749,55.8041,55.6872,55.7651,51410.0
2023-06-02 15:00:00,57.3,57.41,57.27,57.27,75819.0,55.7749,55.8819,55.7456,55.7456,75819.0
2023-06-02 15:10:00,57.27,57.38,57.24,57.33,50785.0,55.7456,55.8527,55.7164,55.8041,50785.0
2023-06-02 15:20:00,57.36,57.36,57.23,57.23,38885.0,55.8333,55.8333,55.7067,55.7067,38885.0
2023-06-02 15:30:00,57.19,57.31,57.19,57.24,39910.0,55.6678,55.7846,55.6678,55.7164,39910.0
2023-06-02 15:40:00,57.24,57.3,57.14,57.22,66369.0,55.7164,55.7749,55.6191,55.697,66369.0
2023-06-02 15:50:00,57.21,57.32,57.11,57.2,139399.0,55.6872,55.7943,55.5899,55.6775,139399.0
2023-06-05 09:30:00,57.25,57.28,56.99,57.18,186870.0,55.7262,55.7554,55.4731,55.658,186870.0
2023-06-05 09:40:00,57.17,57.26,57.06,57.15,136218.0,55.6483,55.7359,55.5412,55.6288,136218.0
2023-06-05 09:50:00,57.16,57.19,56.86,56.93,73224.0,55.6386,55.6678,55.3466,55.4147,73224.0
2023-06-05 10:00:00,56.98,57.38,56.74,56.81,123584.0,55.4634,55.8527,55.2298,55.2979,123584.0
2023-06-05 10:10:00,56.82,56.87,56.64,56.76,126102.0,55.3076,55.3563,55.1324,55.2492,126102.0
2023-06-05 10:20:00,56.78,56.82,56.64,56.72,77271.0,55.2687,55.3076,55.1324,55.2103,77271.0
2023-06-05 10:30:00,56.74,56.87,56.69,56.76,64238.0,55.2298,55.3563,55.1811,55.2492,64238.0
2023-06-05 10:40:00,56.77,56.89,56.74,56.85,50302.0,55.259,55.3758,55.2298,55.3368,50302.0
2023-06-05 10:50:00,56.84,56.87,56.54,56.61,65289.0,55.3271,55.3563,55.0351,55.1032,65289.0
2023-06-05 11:00:00,56.62,56.8,56.58,56.7,34431.0,55.113,55.2882,55.074,55.1908,34431.0
2023-06-05 11:10:00,56.71,56.71,56.53,56.57,21931.0,55.2006,55.2006,55.0253,55.0643,21931.0
2023-06-05 11:20:00,56.59,56.69,56.45,56.69,75532.0,55.0837,55.1811,54.9475,55.1811,75532.0
2023-06-05 11:30:00,56.66,56.72,56.53,56.53,42411.0,55.1519,55.2103,55.0253,55.0253,42411.0
2023-06-05 11:40:00,56.57,56.73,56.52,56.73,25158.0,55.0643,55.22,55.0156,55.22,25158.0
2023-06-05 11:50:00,56.71,56.78,56.66,56.75,28652.0,55.2006,55.2687,55.1519,55.2395,28652.0
2023-06-05 12:00:00,56.78,56.82,56.65,56.82,24259.0,55.2687,55.3076,55.1422,55.3076,24259.0
2023-06-05 12:10:00,56.82,56.96,56.78,56.91,39449.0,55.3076,55.4439,55.2687,55.3952,39449.0
2023-06-05 12:20:00,56.92,56.93,56.82,56.9,87168.0,55.405,55.4147,55.3076,55.3855,87168.0
2023-06-05 12:30:00,56.9,56.92,56.84,56.9,29290.0,55.3855,55.405,55.3271,55.3855,29290.0
2023-06-05 12:40:00,56.88,57.01,56.88,56.97,30727.0,55.366,55.4926,55.366,55.4536,30727.0
2023-06-05 12:50:00,56.99,57.02,56.85,56.92,18347.0,55.4731,55.5023,55.3368,55.405,18347.0
2023-06-05 13:00:00,56.92,56.94,56.82,56.91,27837.0,55.405,55.4244,55.3076,55.3952,27837.0
2023-06-05 13:10:00,56.92,56.93,56.68,56.76,69708.0,55.405,55.4147,55.1714,55.2492,69708.0
2023-06-05 13:20:00,56.75,56.78,56.46,56.56,110292.0,55.2395,55.2687,54.9572,55.0545,110292.0
2023-06-05 13:30:00,56.57,56.58,56.44,56.52,41778.0,55.0643,55.074,54.9377,55.0156,41778.0
2023-06-05 13:40:00,56.51,56.6,56.5,56.57,41415.0,55.0059,55.0935,54.9961,55.0643,41415.0
2023-06-05 13:50:00,56.57,56.7,56.56,56.66,17500.0,55.0643,55.1908,55.0545,55.1519,17500.0
2023-06-05 14:00:00,56.67,56.69,56.46,56.55,36139.0,55.1616,55.1811,54.9572,55.0448,36139.0
2023-06-05 14:10:00,56.56,56.65,56.49,56.63,24620.0,55.0545,55.1422,54.9864,55.1227,24620.0
2023-06-05 14:20:00,56.62,56.62,56.39,56.55,57223.0,55.113,55.113,54.8891,55.0448,57223.0
2023-06-05 14:30:00,56.56,56.57,56.11,56.18,187940.0,55.0545,55.0643,54.6165,54.6847,187940.0
2023-06-05 14:40:00,56.2,56.36,56.17,56.24,74496.0,54.7041,54.8599,54.6749,54.7431,74496.0
2023-06-05 14:50:00,56.23,56.56,56.13,56.54,76758.0,54.7333,55.0545,54.636,55.0351,76758.0
2023-06-05 15:00:00,56.54,56.57,56.19,56.24,71828.0,55.0351,55.0643,54.6944,54.7431,71828.0
2023-06-05 15:10:00,56.26,56.5,56.24,56.33,61856.0,54.7625,54.9961,54.7431,54.8307,61856.0
2023-06-05 15:20:00,56.32,56.43,56.28,56.3,32323.0,54.8209,54.928,54.782,54.8015,32323.0
2023-06-05 15:30:00,56.28,56.42,56.26,56.39,30523.0,54.782,54.9183,54.7625,54.8891,30523.0
2023-06-05 15:40:00,56.4,56.47,56.3,56.46,34150.0,54.8988,54.9669,54.8015,54.9572,34150.0
2023-06-05 15:50:00,56.48,56.51,56.17,56.2,80716.0,54.9767,55.0059,54.6749,54.7041,80716.0
2023-06-06 09:30:00,56.09,56.12,55.84,55.84,181380.0,54.5971,54.6263,54.3537,54.3537,181380.0
2023-06-06 09:40:00,55.87,56.03,55.79,55.89,111799.0,54.3829,54.5387,54.305,54.4024,111799.0
2023-06-06 09:50:00,55.88,55.97,55.79,55.85,116485.0,54.3926,54.4803,54.305,54.3634,116485.0
2023-06-06 10:00:00,55.86,56.18,55.82,56.15,114535.0,54.3732,54.6847,54.3342,54.6555,114535.0
2023-06-06 10:10:00,56.16,56.25,56.03,56.22,167405.0,54.6652,54.7528,54.5387,54.7236,167405.0
2023-06-06 10:20:00,56.22,56.26,56.05,56.08,125089.0,54.7236,54.7625,54.5581,54.5873,125089.0
2023-06-06 10:30:00,56.09,56.23,56.09,56.11,61738.0,54.5971,54.7333,54.5971,54.6165,61738.0
2023-06-06 10:40:00,56.12,56.43,56.1,56.43,87991.0,54.6263,54.928,54.6068,54.928,87991.0
2023-06-06 10:50:00,56.41,56.49,56.33,56.4,69267.0,54.9085,54.9864,54.8307,54.8988,69267.0
2023-06-06 11:00:00,56.42,56.45,56.22,56.25,58897.0,54.9183,54.9475,54.7236,54.7528,58897.0
2023-06-06 11:10:00,56.26,56.26,56.1,56.13,53794.0,54.7625,54.7625,54.6068,54.636,53794.0
2023-06-06 11:20:00,56.12,56.14,55.74,55.97,162530.0,54.6263,54.6457,54.2564,54.4803,162530.0
2023-06-06 11:30:00,55.98,56.11,55.89,56.06,56352.0,54.49,54.6165,54.4024,54.5679,56352.0
2023-06-06 11:40:00,56.05,56.16,55.94,56.14,94548.0,54.5581,54.6652,54.451,54.6457,94548.0
2023-06-06 11:50:00,56.15,56.18,56.02,56.08,32435.0,54.6555,54.6847,54.5289,54.5873,32435.0
2023-06-06 12:00:00,56.08,56.19,55.89,55.97,66423.0,54.5873,54.6944,54.4024,54.4803,66423.0
2023-06-06 12:10:00,55.99,56.02,55.92,55.97,51109.0,54.4997,54.5289,54.4316,54.4803,51109.0
2023-06-06 12:20:00,55.99,56.04,55.92,55.94,43066.0,54.4997,54.5484,54.4316,54.451,43066.0
2023-06-06 12:30:00,55.97,55.99,55.84,55.88,70510.0,54.4803,54.4997,54.3537,54.3926,70510.0
2023-06-06 12:40:00,55.88,55.93,55.79,55.85,69635.0,54.3926,54.4413,54.305,54.3634,69635.0
2023-06-06 12:50:00,55.84,55.95,55.78,55.85,103146.0,54.3537,54.4608,54.2953,54.3634,103146.0
2023-06-06 13:00:00,55.85,56.09,55.81,56.07,57528.0,54.3634,54.5971,54.3245,54.5776,57528.0
2023-06-06 13:10:00,56.07,56.13,55.95,55.99,57288.0,54.5776,54.636,54.4608,54.4997,57288.0
2023-06-06 13:20:00,55.97,55.98,55.69,55.8,167866.0,54.4803,54.49,54.2077,54.3148,167866.0
2023-06-06 13:30:00,55.83,55.86,55.7,55.79,74581.0,54.344,54.3732,54.2174,54.305,74581.0
2023-06-06 13:40:00,55.79,55.81,55.7,55.72,48243.0,54.305,54.3245,54.2174,54.2369,48243.0
2023-06-06 13:50:00,55.73,55.79,55.6,55.73,50819.0,54.2466,54.305,54.1201,54.2466,50819.0
2023-06-06 14:00:00,55.73,55.73,55.34,55.59,160440.0,54.2466,54.2466,53.867,54.1104,160440.0
2023-06-06 14:10:00,55.6,55.71,55.57,55.7,52239.0,54.1201,54.2272,54.0909,54.2174,52239.0
2023-06-06 14:20:00,55.69,55.84,55.63,55.83,29635.0,54.2077,54.3537,54.1493,54.344,29635.0
2023-06-06 14:30:00,55.82,55.87,55.79,55.86,31164.0,54.3342,54.3829,54.305,54.3732,31164.0
2023-06-06 14:40:00,55.84,55.98,55.84,55.91,28462.0,54.3537,54.49,54.3537,54.4218,28462.0
2023-06-06 14:50:00,55.92,55.98,55.9,55.97,22941.0,54.4316,54.49,54.4121,54.4803,22941.0
2023-06-06 15:00:00,55.97,56.05,55.95,55.97,51203.0,54.4803,54.5581,54.4608,54.4803,51203.0
2023-06-06 15:10:00,55.97,56.08,55.94,56.08,32734.0,54.4803,54.5873,54.451,54.5873,32734.0
2023-06-06 15:20:00,56.09,56.23,56.07,56.2,58201.0,54.5971,54.7333,54.5776,54.7041,58201.0
2023-06-06 15:30:00,56.21,56.21,56.04,56.06,107890.0,54.7139,54.7139,54.5484,54.5679,107890.0
2023-06-06 15:40:00,56.06,56.24,55.99,56.19,81960.0,54.5679,54.7431,54.4997,54.6944,81960.0
2023-06-06 15:50:00,56.2,56.34,56.18,56.2,153041.0,54.7041,54.8404,54.6847,54.7041,153041.0
2023-06-07 09:30:00,56.38,56.58,56.05,56.56,274853.0,54.8793,55.074,54.5581,55.0545,274853.0
2023-06-07 09:40:00,56.57,56.67,56.24,56.33,144321.0,55.0643,55.1616,54.7431,54.8307,144321.0
2023-06-07 09:50:00,56.32,56.42,56.24,56.37,66593.0,54.8209,54.9183,54.7431,54.8696,66593.0
2023-06-07 10:00:00,56.38,56.41,56.07,56.23,118572.0,54.8793,54.9085,54.5776,54.7333,118572.0
2023-06-07 10:10:00,56.23,56.37,56.19,56.28,36847.0,54.7333,54.8696,54.6944,54.782,36847.0
2023-06-07 10:20:00,56.27,56.58,56.25,56.57,124440.0,54.7723,55.074,54.7528,55.0643,124440.0
2023-06-07 10:30:00,56.54,56.67,56.36,56.43,127868.0,55.0351,55.1616,54.8599,54.928,127868.0
2023-06-07 10:40:00,56.42,56.51,56.3,56.39,75508.0,54.9183,55.0059,54.8015,54.8891,75508.0
2023-06-07 10:50:00,56.34,56.48,56.23,56.44,46585.0,54.8404,54.9767,54.7333,54.9377,46585.0
2023-06-07 11:00:00,56.45,56.52,56.28,56.37,37839.0,54.9475,55.0156,54.782,54.8696,37839.0
2023-06-07 11:10:00,56.35,56.35,56.18,56.24,35758.0,54.8501,54.8501,54.6847,54.7431,35758.0
2023-06-07 11:20:00,56.24,56.35,56.15,56.33,41810.0,54.7431,54.8501,54.6555,54.8307,41810.0
2023-06-07 11:30:00,56.32,56.51,56.32,56.43,54937.0,54.8209,55.0059,54.8209,54.928,54937.0
2023-06-07 11:40:00,56.47,56.47,56.38,56.44,31499.0,54.9669,54.9669,54.8793,54.9377,31499.0
2023-06-07 11:50:00,56.45,56.45,56.15,56.26,70465.0,54.9475,54.9475,54.6555,54.7625,70465.0
2023-06-07 12:00:00,56.25,56.38,56.23,56.35,38061.0,54.7528,54.8793,54.7333,54.8501,38061.0
2023-06-07 12:10:00,56.34,56.52,56.31,56.49,37224.0,54.8404,55.0156,54.8112,54.9864,37224.0
2023-06-07 12:20:00,56.47,56.53,56.45,56.51,43405.0,54.9669,55.0253,54.9475,55.0059,43405.0
2023-06-07 12:30:00,56.51,56.64,56.47,56.59,49470.0,55.0059,55.1324,54.9669,55.0837,49470.0
2023-06-07 12:40:00,56.59,56.61,56.44,56.46,21733.0,55.0837,55.1032,54.9377,54.9572,21733.0
2023-06-07 12:50:00,56.47,56.51,56.29,56.4,39334.0,54.9669,55.0059,54.7917,54.8988,39334.0
2023-06-07 13:00:00,56.39,56.4,56.21,56.37,78877.0,54.8891,54.8988,54.7139,54.8696,78877.0
2023-06-07 13:10:00,56.38,56.43,56.2,56.22,77279.0,54.8793,54.928,54.7041,54.7236,77279.0
2023-06-07 13:20:00,56.21,56.49,56.19,56.39,76701.0,54.7139,54.9864,54.6944,54.8891,76701.0
2023-06-07 13:30:00,56.37,56.51,56.34,56.51,29853.0,54.8696,55.0059,54.8404,55.0059,29853.0
2023-06-07 13:40:00,56.5,56.65,56.46,56.49,42179.0,54.9961,55.1422,54.9572,54.9864,42179.0
2023-06-07 13:50:00,56.46,56.59,56.44,56.55,18015.0,54.9572,55.0837,54.9377,55.0448,18015.0
2023-06-07 14:00:00,56.52,56.59,56.5,56.55,10770.0,55.0156,55.0837,54.9961,55.0448,10770.0
2023-06-07 14:10:00,56.57,56.63,56.44,56.63,39113.0,55.0643,55.1227,54.9377,55.1227,39113.0
2023-06-07 14:20:00,56.65,56.75,56.62,56.65,76755.0,55.1422,55.2395,55.113,55.1422,76755.0
2023-06-07 14:30:00,56.64,56.67,56.48,56.59,40821.0,55.1324,55.1616,54.9767,55.0837,40821.0
2023-06-07 14:40:00,56.57,56.64,56.56,56.61,17972.0,55.0643,55.1324,55.0545,55.1032,17972.0
2023-06-07 14:50:00,56.6,56.7,56.58,56.68,24145.0,55.0935,55.1908,55.074,55.1714,24145.0
2023-06-07 15:00:00,56.72,56.78,56.63,56.69,40661.0,55.2103,55.2687,55.1227,55.1811,40661.0
2023-06-07 15:10:00,56.67,56.81,56.56,56.74,36571.0,55.1616,55.2979,55.0545,55.2298,36571.0
2023-06-07 15:20:00,56.74,56.86,56.69,56.77,53459.0,55.2298,55.3466,55.1811,55.259,53459.0
2023-06-07 15:30:00,56.76,56.83,56.63,56.63,72073.0,55.2492,55.3174,55.1227,55.1227,72073.0
2023-06-07 15:40:00,56.64,56.72,56.6,56.71,65815.0,55.1324,55.2103,55.0935,55.2006,65815.0
2023-06-07 15:50:00,56.76,56.79,56.49,56.68,118792.0,55.2492,55.2784,54.9864,55.1714,118792.0
2023-06-08 09:30:00,56.63,56.94,56.4,56.62,259260.0,55.1227,55.4244,54.8988,55.113,259260.0
2023-06-08 09:40:00,56.63,56.69,56.43,56.64,139515.0,55.1227,55.1811,54.928,55.1324,139515.0
2023-06-08 09:50:00,56.66,56.75,56.6,56.67,111087.0,55.1519,55.2395,55.0935,55.1616,111087.0
2023-06-08 10:00:00,56.68,56.9,56.61,56.79,68020.0,55.1714,55.3855,55.1032,55.2784,68020.0
2023-06-08 10:10:00,56.82,56.99,56.74,56.89,111446.0,55.3076,55.4731,55.2298,55.3758,111446.0
2023-06-08 10:20:00,56.91,57.05,56.84,57.04,50512.0,55.3952,55.5315,55.3271,55.5218,50512.0
2023-06-08 10:30:00,57.02,57.1,56.77,56.86,72302.0,55.5023,55.5802,55.259,55.3466,72302.0
2023-06-08 10:40:00,56.86,56.98,56.83,56.93,49310.0,55.3466,55.4634,55.3174,55.4147,49310.0
2023-06-08 10:50:00,56.94,57.12,56.89,57.1,52993.0,55.4244,55.5996,55.3758,55.5802,52993.0
2023-06-08 11:00:00,57.11,57.18,56.98,57.01,43624.0,55.5899,55.658,55.4634,55.4926,43624.0
2023-06-08 11:10:00,57.01,57.08,56.98,57.07,42615.0,55.4926,55.5607,55.4634,55.551,42615.0
2023-06-08 11:20:00,57.06,57.1,56.99,57.06,26460.0,55.5412,55.5802,55.4731,55.5412,26460.0
2023-06-08 11:30:00,57.07,57.1,56.99,57.02,8250.0,55.551,55.5802,55.4731,55.5023,8250.0
2023-06-08 11:40:00,57.04,57.07,56.89,56.95,21221.0,55.5218,55.551,55.3758,55.4342,21221.0
2023-06-08 11:50:00,56.93,56.98,56.89,56.91,15568.0,55.4147,55.4634,55.3758,55.3952,15568.0
2023-06-08 12:00:00,56.89,56.98,56.79,56.97,68180.0,55.3758,55.4634,55.2784,55.4536,68180.0
2023-06-08 12:10:00,56.96,57.08,56.9,57.07,36175.0,55.4439,55.5607,55.3855,55.551,36175.0
2023-06-08 12:20:00,57.08,57.4,57.05,57.37,68875.0,55.5607,55.8722,55.5315,55.843,68875.0
2023-06-08 12:30:00,57.36,57.41,57.28,57.29,35375.0,55.8333,55.8819,55.7554,55.7651,35375.0
2023-06-08 12:40:00,57.28,57.33,57.19,57.21,27471.0,55.7554,55.8041,55.6678,55.6872,27471.0
2023-06-08 12:50:00,57.21,57.38,57.21,57.33,29235.0,55.6872,55.8527,55.6872,55.8041,29235.0
2023-06-08 13:00:00,57.35,57.4,57.32,57.36,19199.0,55.8235,55.8722,55.7943,55.8333,19199.0
2023-06-08 13:10:00,57.37,57.47,57.34,57.44,38157.0,55.843,55.9403,55.8138,55.9111,38157.0
2023-06-08 13:20:00,57.47,57.47,57.33,57.33,35996.0,55.9403,55.9403,55.8041,55.8041,35996.0
2023-06-08 13:30:00,57.33,57.37,57.25,57.29,37757.0,55.8041,55.843,55.7262,55.7651,37757.0
2023-06-08 13:40:00,57.23,57.3,57.19,57.23,27745.0,55.7067,55.7749,55.6678,55.7067,27745.0
2023-06-08 13:50:00,57.26,57.32,57.25,57.3,16808.0,55.7359,55.7943,55.7262,55.7749,16808.0
2023-06-08 14:00:00,57.31,57.36,57.29,57.33,18353.0,55.7846,55.8333,55.7651,55.8041,18353.0
2023-06-08 14:10:00,57.32,57.43,57.29,57.42,15981.0,55.7943,55.9014,55.7651,55.8917,15981.0
2023-06-08 14:20:00,57.42,57.46,57.4,57.42,19300.0,55.8917,55.9306,55.8722,55.8917,19300.0
2023-06-08 14:30:00,57.45,57.54,57.44,57.49,18746.0,55.9209,56.0085,55.9111,55.9598,18746.0
2023-06-08 14:40:00,57.49,57.54,57.45,57.47,14006.0,55.9598,56.0085,55.9209,55.9403,14006.0
2023-06-08 14:50:00,57.48,57.56,57.48,57.52,15210.0,55.9501,56.0279,55.9501,55.989,15210.0
2023-06-08 15:00:00,57.52,57.55,57.5,57.5,17100.0,55.989,56.0182,55.9695,55.9695,17100.0
2023-06-08 15:10:00,57.51,57.53,57.4,57.43,35397.0,55.9793,55.9987,55.8722,55.9014,35397.0
2023-06-08 15:20:00,57.43,57.54,57.41,57.54,21969.0,55.9014,56.0085,55.8819,56.0085,21969.0
2023-06-08 15:30:00,57.47,57.5,57.42,57.5,13237.0,55.9403,55.9695,55.8917,55.9695,13237.0
2023-06-08 15:40:00,57.48,57.61,57.48,57.6,72596.0,55.9501,56.0766,55.9501,56.0669,72596.0
2023-06-08 15:50:00,57.62,57.69,57.43,57.44,132331.0,56.0863,56.1545,55.9014,55.9111,132331.0
2023-06-09 09:30:00,57.3,57.55,57.18,57.55,175885.0,55.7749,56.0182,55.658,56.0182,175885.0
2023-06-09 09:40:00,57.54,57.73,57.46,57.54,224001.0,56.0085,56.1934,55.9306,56.0085,224001.0
2023-06-09 09:50:00,57.56,57.79,57.56,57.64,149751.0,56.0279,56.2518,56.0279,56.1058,149751.0
2023-06-09 10:00:00,57.65,57.99,57.65,57.85,87804.0,56.1155,56.4465,56.1155,56.3102,87804.0
2023-06-09 10:10:00,57.83,57.98,57.8,57.98,73752.0,56.2907,56.4368,56.2615,56.4368,73752.0
2023-06-09 10:20:00,57.98,58.0,57.82,57.97,72565.0,56.4368,56.4562,56.281,56.427,72565.0
2023-06-09 10:30:00,57.98,58.07,57.88,57.96,89818.0,56.4368,56.5244,56.3394,56.4173,89818.0
2023-06-09 10:40:00,57.97,58.17,57.85,57.95,83610.0,56.427,56.6217,56.3102,56.4075,83610.0
2023-06-09 10:50:00,57.95,58.08,57.76,57.99,106199.0,56.4075,56.5341,56.2226,56.4465,106199.0
2023-06-09 11:00:00,57.99,58.05,57.9,57.98,64110.0,56.4465,56.5049,56.3589,56.4368,64110.0
2023-06-09 11:10:00,57.98,58.08,57.91,57.98,29793.0,56.4368,56.5341,56.3686,56.4368,29793.0
2023-06-09 11:20:00,57.96,57.96,57.42,57.57,187771.0,56.4173,56.4173,55.8917,56.0377,187771.0
2023-06-09 11:30:00,57.56,57.57,57.26,57.46,186485.0,56.0279,56.0377,55.7359,55.9306,186485.0
2023-06-09 11:40:00,57.51,57.59,57.5,57.53,43177.0,55.9793,56.0571,55.9695,55.9987,43177.0
2023-06-09 11:50:00,57.53,57.55,57.35,57.39,38830.0,55.9987,56.0182,55.8235,55.8625,38830.0
2023-06-09 12:00:00,57.4,57.52,57.2,57.38,73699.0,55.8722,55.989,55.6775,55.8527,73699.0
2023-06-09 12:10:00,57.39,57.5,57.36,57.48,26639.0,55.8625,55.9695,55.8333,55.9501,26639.0
2023-06-09 12:20:00,57.48,57.5,57.25,57.37,53962.0,55.9501,55.9695,55.7262,55.843,53962.0
2023-06-09 12:30:00,57.36,57.45,57.25,57.29,32086.0,55.8333,55.9209,55.7262,55.7651,32086.0
2023-06-09 12:40:00,57.32,57.42,57.27,57.37,40660.0,55.7943,55.8917,55.7456,55.843,40660.0
2023-06-09 12:50:00,57.39,57.45,57.36,57.44,25218.0,55.8625,55.9209,55.8333,55.9111,25218.0
2023-06-09 13:00:00,57.45,57.53,57.41,57.48,24136.0,55.9209,55.9987,55.8819,55.9501,24136.0
2023-06-09 13:10:00,57.49,57.51,57.4,57.43,19710.0,55.9598,55.9793,55.8722,55.9014,19710.0
2023-06-09 13:20:00,57.42,57.53,57.38,57.53,15478.0,55.8917,55.9987,55.8527,55.9987,15478.0
2023-06-09 13:30:00,57.53,57.63,57.53,57.61,50591.0,55.9987,56.0961,55.9987,56.0766,50591.0
2023-06-09 13:40:00,57.61,57.73,57.6,57.64,55891.0,56.0766,56.1934,56.0669,56.1058,55891.0
2023-06-09 13:50:00,57.66,57.77,57.58,57.76,28124.0,56.1253,56.2323,56.0474,56.2226,28124.0
2023-06-09 14:00:00,57.73,57.76,57.68,57.73,16003.0,56.1934,56.2226,56.1447,56.1934,16003.0
2023-06-09 14:10:00,57.76,57.78,57.7,57.76,21196.0,56.2226,56.2421,56.1642,56.2226,21196.0
2023-06-09 14:20:00,57.77,57.9,57.73,57.78,68763.0,56.2323,56.3589,56.1934,56.2421,68763.0
2023-06-09 14:30:00,57.81,57.81,57.66,57.66,32626.0,56.2713,56.2713,56.1253,56.1253,32626.0
2023-06-09 14:40:00,57.64,57.73,57.64,57.65,12397.0,56.1058,56.1934,56.1058,56.1155,12397.0
2023-06-09 14:50:00,57.67,57.72,57.65,57.72,12100.0,56.135,56.1837,56.1155,56.1837,12100.0
2023-06-09 15:00:00,57.73,57.81,57.59,57.62,34353.0,56.1934,56.2713,56.0571,56.0863,34353.0
2023-06-09 15:10:00,57.62,57.82,57.6,57.8,26214.0,56.0863,56.281,56.0669,56.2615,26214.0
2023-06-09 15:20:00,57.82,57.84,57.73,57.83,25209.0,56.281,56.3005,56.1934,56.2907,25209.0
2023-06-09 15:30:00,57.82,57.86,57.65,57.77,44675.0,56.281,56.3199,56.1155,56.2323,44675.0
2023-06-09 15:40:00,57.77,57.85,57.75,57.75,33003.0,56.2323,56.3102,56.2129,56.2129,33003.0
2023-06-09 15:50:00,57.74,57.78,57.67,57.69,69159.0,56.2031,56.2421,56.135,56.1545,69159.0
2023-06-12 09:30:00,57.89,58.25,57.87,58.25,120804.0,56.3491,56.6996,56.3297,56.6996,120804.0
2023-06-12 09:40:00,58.29,58.34,57.83,58.13,140339.0,56.7385,56.7872,56.2907,56.5828,140339.0
2023-06-12 09:50:00,58.14,58.21,58.07,58.13,59703.0,56.5925,56.6606,56.5244,56.5828,59703.0
2023-06-12 10:00:00,58.14,58.15,57.87,57.92,55709.0,56.5925,56.6022,56.3297,56.3783,55709.0
2023-06-12 10:10:00,57.92,58.11,57.88,57.99,35534.0,56.3783,56.5633,56.3394,56.4465,35534.0
2023-06-12 10:20:00,57.97,58.02,57.87,57.92,22584.0,56.427,56.4757,56.3297,56.3783,22584.0
2023-06-12 10:30:00,57.94,57.96,57.67,57.67,30585.0,56.3978,56.4173,56.135,56.135,30585.0
2023-06-12 10:40:00,57.7,57.77,57.62,57.77,39930.0,56.1642,56.2323,56.0863,56.2323,39930.0
2023-06-12 10:50:00,57.77,57.83,57.75,57.82,20366.0,56.2323,56.2907,56.2129,56.281,20366.0
2023-06-12 11:00:00,57.81,57.9,57.75,57.77,18472.0,56.2713,56.3589,56.2129,56.2323,18472.0
2023-06-12 11:10:00,57.77,57.87,57.75,57.81,34156.0,56.2323,56.3297,56.2129,56.2713,34156.0
2023-06-12 11:20:00,57.8,57.85,57.72,57.8,27308.0,56.2615,56.3102,56.1837,56.2615,27308.0
2023-06-12 11:30:00,57.83,57.91,57.82,57.86,75412.0,56.2907,56.3686,56.281,56.3199,75412.0
2023-06-12 11:40:00,57.85,57.91,57.78,57.8,19677.0,56.3102,56.3686,56.2421,56.2615,19677.0
2023-06-12 11:50:00,57.8,57.88,57.74,57.86,19954.0,56.2615,56.3394,56.2031,56.3199,19954.0
2023-06-12 12:00:00,57.87,57.98,57.86,57.98,12410.0,56.3297,56.4368,56.3199,56.4368,12410.0
2023-06-12 12:10:00,57.99,58.0,57.91,57.92,11611.0,56.4465,56.4562,56.3686,56.3783,11611.0
2023-06-12 12:20:00,57.91,57.96,57.9,57.94,5508.0,56.3686,56.4173,56.3589,56.3978,5508.0
2023-06-12 12:30:00,57.95,58.07,57.95,58.05,17747.0,56.4075,56.5244,56.4075,56.5049,17747.0
2023-06-12 12:40:00,58.06,58.14,58.05,58.12,23546.0,56.5146,56.5925,56.5049,56.573,23546.0
2023-06-12 12:50:00,58.14,58.18,58.09,58.18,14287.0,56.5925,56.6314,56.5438,56.6314,14287.0
2023-06-12 13:00:00,58.16,58.22,58.14,58.15,31721.0,56.612,56.6704,56.5925,56.6022,31721.0
2023-06-12 13:10:00,58.15,58.26,58.14,58.21,18042.0,56.6022,56.7093,56.5925,56.6606,18042.0
2023-06-12 13:20:00,58.21,58.22,58.12,58.16,7490.0,56.6606,56.6704,56.573,56.612,7490.0
2023-06-12 13:30:00,58.11,58.14,58.02,58.05,21350.0,56.5633,56.5925,56.4757,56.5049,21350.0
2023-06-12 13:40:00,58.04,58.11,58.02,58.08,10840.0,56.4952,56.5633,56.4757,56.5341,10840.0
2023-06-12 13:50:00,58.08,58.11,58.05,58.09,20859.0,56.5341,56.5633,56.5049,56.5438,20859.0
2023-06-12 14:00:00,58.08,58.11,58.02,58.06,22599.0,56.5341,56.5633,56.4757,56.5146,22599.0
2023-06-12 14:10:00,58.04,58.05,57.94,57.96,33265.0,56.4952,56.5049,56.3978,56.4173,33265.0
2023-06-12 14:20:00,57.96,58.0,57.94,57.96,14677.0,56.4173,56.4562,56.3978,56.4173,14677.0
2023-06-12 14:30:00,57.95,58.09,57.94,57.98,28219.0,56.4075,56.5438,56.3978,56.4368,28219.0
2023-06-12 14:40:00,57.97,58.04,57.95,58.04,20800.0,56.427,56.4952,56.4075,56.4952,20800.0
2023-06-12 14:50:00,58.02,58.24,58.0,58.23,43275.0,56.4757,56.6898,56.4562,56.6801,43275.0
2023-06-12 15:00:00,58.24,58.38,58.22,58.37,39213.0,56.6898,56.8261,56.6704,56.8164,39213.0
2023-06-12 15:10:00,58.35,58.67,58.35,58.48,71942.0,56.7969,57.1084,56.7969,56.9234,71942.0
2023-06-12 15:20:00,58.5,58.55,58.45,58.51,25243.0,56.9429,56.9916,56.8942,56.9526,25243.0
2023-06-12 15:30:00,58.52,58.53,58.39,58.49,42332.0,56.9624,56.9721,56.8358,56.9332,42332.0
2023-06-12 15:40:00,58.51,58.67,58.5,58.54,41784.0,56.9526,57.1084,56.9429,56.9818,41784.0
2023-06-12 15:50:00,58.57,58.66,58.44,58.6,102320.0,57.011,57.0987,56.8845,57.0402,102320.0
2023-06-13 09:30:00,58.9,59.61,58.82,59.59,236238.0,57.3323,58.0234,57.2544,58.0039,236238.0
2023-06-13 09:40:00,59.59,59.87,59.51,59.7,197817.0,58.0039,58.2764,57.926,58.111,197817.0
2023-06-13 09:50:00,59.69,59.7,59.27,59.35,96719.0,58.1012,58.111,57.6924,57.7703,96719.0
2023-06-13 10:00:00,59.41,59.46,59.18,59.21,95130.0,57.8287,57.8774,57.6048,57.634,95130.0
2023-06-13 10:10:00,59.18,59.26,58.91,59.13,200936.0,57.6048,57.6827,57.342,57.5561,200936.0
2023-06-13 10:20:00,59.12,59.28,59.04,59.28,225780.0,57.5464,57.7021,57.4685,57.7021,225780.0
2023-06-13 10:30:00,59.28,59.41,59.08,59.38,109573.0,57.7021,57.8287,57.5075,57.7995,109573.0
2023-06-13 10:40:00,59.38,59.48,59.27,59.46,101616.0,57.7995,57.8968,57.6924,57.8774,101616.0
2023-06-13 10:50:00,59.47,59.54,59.21,59.24,34756.0,57.8871,57.9552,57.634,57.6632,34756.0
2023-06-13 11:00:00,59.25,59.32,59.17,59.28,29762.0,57.6729,57.7411,57.5951,57.7021,29762.0
2023-06-13 11:10:00,59.29,59.64,59.29,59.5,32693.0,57.7119,58.0526,57.7119,57.9163,32693.0
2023-06-13 11:20:00,59.5,59.65,59.37,59.42,34483.0,57.9163,58.0623,57.7898,57.8384,34483.0
2023-06-13 11:30:00,59.44,59.47,59.16,59.16,52381.0,57.8579,57.8871,57.5853,57.5853,52381.0
2023-06-13 11:40:00,59.18,59.32,59.18,59.32,24083.0,57.6048,57.7411,57.6048,57.7411,24083.0
2023-06-13 11:50:00,59.32,59.46,59.25,59.27,47005.0,57.7411,57.8774,57.6729,57.6924,47005.0
2023-06-13 12:00:00,59.26,59.32,59.13,59.28,45689.0,57.6827,57.7411,57.5561,57.7021,45689.0
2023-06-13 12:10:00,59.27,59.44,59.26,59.4,16392.0,57.6924,57.8579,57.6827,57.819,16392.0
2023-06-13 12:20:00,59.44,59.6,59.37,59.58,23464.0,57.8579,58.0136,57.7898,57.9942,23464.0
2023-06-13 12:30:00,59.54,59.6,59.47,59.48,20111.0,57.9552,58.0136,57.8871,57.8968,20111.0
2023-06-13 12:40:00,59.49,59.57,59.46,59.47,20310.0,57.9066,57.9844,57.8774,57.8871,20310.0
2023-06-13 12:50:00,59.47,59.56,59.46,59.55,36058.0,57.8871,57.9747,57.8774,57.965,36058.0
2023-06-13 13:00:00,59.58,59.77,59.53,59.58,41159.0,57.9942,58.1791,57.9455,57.9942,41159.0
2023-06-13 13:10:00,59.58,59.61,59.52,59.61,14530.0,57.9942,58.0234,57.9358,58.0234,14530.0
2023-06-13 13:20:00,59.65,59.7,59.56,59.67,31899.0,58.0623,58.111,57.9747,58.0818,31899.0
2023-06-13 13:30:00,59.66,59.68,59.5,59.55,42078.0,58.072,58.0915,57.9163,57.965,42078.0
2023-06-13 13:40:00,59.55,59.63,59.54,59.61,15839.0,57.965,58.0428,57.9552,58.0234,15839.0
2023-06-13 13:50:00,59.6,59.6,59.42,59.52,23753.0,58.0136,58.0136,57.8384,57.9358,23753.0
2023-06-13 14:00:00,59.5,59.54,59.39,59.42,19049.0,57.9163,57.9552,57.8092,57.8384,19049.0
2023-06-13 14:10:00,59.37,59.42,59.23,59.41,35962.0,57.7898,57.8384,57.6535,57.8287,35962.0
2023-06-13 14:20:00,59.43,59.46,59.16,59.24,26989.0,57.8482,57.8774,57.5853,57.6632,26989.0
2023-06-13 14:30:00,59.24,59.24,58.98,59.16,60117.0,57.6632,57.6632,57.4101,57.5853,60117.0
2023-06-13 14:40:00,59.16,59.18,58.99,59.08,27356.0,57.5853,57.6048,57.4199,57.5075,27356.0
2023-06-13 14:50:00,59.1,59.19,59.08,59.13,39400.0,57.5269,57.6145,57.5075,57.5561,39400.0
2023-06-13 15:00:00,59.15,59.3,59.13,59.26,70078.0,57.5756,57.7216,57.5561,57.6827,70078.0
2023-06-13 15:10:00,59.26,59.3,59.2,59.21,58652.0,57.6827,57.7216,57.6243,57.634,58652.0
2023-06-13 15:20:00,59.23,59.35,59.2,59.27,20692.0,57.6535,57.7703,57.6243,57.6924,20692.0
2023-06-13 15:30:00,59.3,59.33,59.1,59.13,27370.0,57.7216,57.7508,57.5269,57.5561,27370.0
2023-06-13 15:40:00,59.15,59.28,59.12,59.19,34546.0,57.5756,57.7021,57.5464,57.6145,34546.0
2023-06-13 15:50:00,59.21,59.38,59.13,59.35,64052.0,57.634,57.7995,57.5561,57.7703,64052.0
2023-06-14 09:30:00,58.68,58.79,58.34,58.61,270485.0,57.1181,57.2252,56.7872,57.05,270485.0
2023-06-14 09:40:00,58.59,58.72,58.48,58.64,156661.0,57.0305,57.1571,56.9234,57.0792,156661.0
2023-06-14 09:50:00,58.64,58.91,58.64,58.75,127414.0,57.0792,57.342,57.0792,57.1863,127414.0
2023-06-14 10:00:00,58.74,58.92,58.72,58.83,82531.0,57.1765,57.3517,57.1571,57.2641,82531.0
2023-06-14 10:10:00,58.84,58.85,58.6,58.61,90914.0,57.2739,57.2836,57.0402,57.05,90914.0
2023-06-14 10:20:00,58.62,58.72,58.49,58.56,71268.0,57.0597,57.1571,56.9332,57.0013,71268.0
2023-06-14 10:30:00,58.56,58.66,58.54,58.66,38653.0,57.0013,57.0987,56.9818,57.0987,38653.0
2023-06-14 10:40:00,58.64,58.75,58.52,58.64,43791.0,57.0792,57.1863,56.9624,57.0792,43791.0
2023-06-14 10:50:00,58.64,58.67,58.55,58.65,21503.0,57.0792,57.1084,56.9916,57.0889,21503.0
2023-06-14 11:00:00,58.67,58.82,58.64,58.72,26168.0,57.1084,57.2544,57.0792,57.1571,26168.0
2023-06-14 11:10:00,58.72,58.95,58.71,58.95,61817.0,57.1571,57.3809,57.1473,57.3809,61817.0
2023-06-14 11:20:00,58.94,59.03,58.86,58.89,45091.0,57.3712,57.4588,57.2933,57.3225,45091.0
2023-06-14 11:30:00,58.89,58.91,58.84,58.85,10882.0,57.3225,57.342,57.2739,57.2836,10882.0
2023-06-14 11:40:00,58.84,58.95,58.84,58.92,15789.0,57.2739,57.3809,57.2739,57.3517,15789.0
2023-06-14 11:50:00,58.94,58.94,58.8,58.85,47670.0,57.3712,57.3712,57.2349,57.2836,47670.0
2023-06-14 12:00:00,58.85,58.85,58.65,58.75,60291.0,57.2836,57.2836,57.0889,57.1863,60291.0
2023-06-14 12:10:00,58.74,58.9,58.74,58.89,17306.0,57.1765,57.3323,57.1765,57.3225,17306.0
2023-06-14 12:20:00,58.89,58.91,58.8,58.85,8005.0,57.3225,57.342,57.2349,57.2836,8005.0
2023-06-14 12:30:00,58.86,58.86,58.74,58.79,8070.0,57.2933,57.2933,57.1765,57.2252,8070.0
2023-06-14 12:40:00,58.8,58.82,58.74,58.8,25285.0,57.2349,57.2544,57.1765,57.2349,25285.0
2023-06-14 12:50:00,58.77,58.84,58.77,58.83,10145.0,57.2057,57.2739,57.2057,57.2641,10145.0
2023-06-14 13:00:00,58.81,58.82,58.65,58.67,24599.0,57.2447,57.2544,57.0889,57.1084,24599.0
2023-06-14 13:10:00,58.66,58.66,58.49,58.49,47675.0,57.0987,57.0987,56.9332,56.9332,47675.0
2023-06-14 13:20:00,58.5,58.54,58.43,58.5,32007.0,56.9429,56.9818,56.8748,56.9429,32007.0
2023-06-14 13:30:00,58.5,58.56,58.41,58.55,22658.0,56.9429,57.0013,56.8553,56.9916,22658.0
2023-06-14 13:40:00,58.55,58.59,58.45,58.55,22600.0,56.9916,57.0305,56.8942,56.9916,22600.0
2023-06-14 13:50:00,58.54,58.58,58.48,58.48,24654.0,56.9818,57.0208,56.9234,56.9234,24654.0
2023-06-14 14:00:00,58.4,58.41,57.18,57.5,240291.0,56.8456,56.8553,55.658,55.9695,240291.0
2023-06-14 14:10:00,57.48,57.67,57.23,57.33,124407.0,55.9501,56.135,55.7067,55.8041,124407.0
2023-06-14 14:20:00,57.32,57.42,57.11,57.35,219685.0,55.7943,55.8917,55.5899,55.8235,219685.0
2023-06-14 14:30:00,57.35,57.67,57.19,57.49,314139.0,55.8235,56.135,55.6678,55.9598,314139.0
2023-06-14 14:40:00,57.51,58.02,57.47,58.02,117957.0,55.9793,56.4757,55.9403,56.4757,117957.0
2023-06-14 14:50:00,58.02,58.14,57.76,57.92,84120.0,56.4757,56.5925,56.2226,56.3783,84120.0
2023-06-14 15:00:00,58.0,58.6,57.99,58.52,255509.0,56.4562,57.0402,56.4465,56.9624,255509.0
2023-06-14 15:10:00,58.54,58.55,57.78,58.02,123398.0,56.9818,56.9916,56.2421,56.4757,123398.0
2023-06-14 15:20:00,57.98,58.36,57.94,58.08,47295.0,56.4368,56.8066,56.3978,56.5341,47295.0
2023-06-14 15:30:00,58.07,58.21,57.92,58.12,125398.0,56.5244,56.6606,56.3783,56.573,125398.0
2023-06-14 15:40:00,58.15,58.15,57.73,57.78,97756.0,56.6022,56.6022,56.1934,56.2421,97756.0
2023-06-14 15:50:00,57.76,58.17,57.53,58.17,173618.0,56.2226,56.6217,55.9987,56.6217,173618.0
2023-06-15 09:30:00,58.08,58.49,57.97,58.4,205843.0,56.5341,56.9332,56.427,56.8456,205843.0
2023-06-15 09:40:00,58.39,58.78,58.38,58.72,131525.0,56.8358,57.2155,56.8261,57.1571,131525.0
2023-06-15 09:50:00,58.74,59.06,58.71,59.03,161465.0,57.1765,57.488,57.1473,57.4588,161465.0
2023-06-15 10:00:00,59.07,59.36,58.97,59.19,163607.0,57.4977,57.78,57.4004,57.6145,163607.0
2023-06-15 10:10:00,59.2,59.25,59.02,59.12,139556.0,57.6243,57.6729,57.4491,57.5464,139556.0
2023-06-15 10:20:00,59.12,59.39,59.1,59.27,63851.0,57.5464,57.8092,57.5269,57.6924,63851.0
2023-06-15 10:30:00,59.3,59.31,58.98,59.05,43860.0,57.7216,57.7314,57.4101,57.4783,43860.0
2023-06-15 10:40:00,59.05,59.47,59.02,59.4,36265.0,57.4783,57.8871,57.4491,57.819,36265.0
2023-06-15 10:50:00,59.41,59.46,59.21,59.46,68112.0,57.8287,57.8774,57.634,57.8774,68112.0
2023-06-15 11:00:00,59.46,59.6,59.42,59.57,65889.0,57.8774,58.0136,57.8384,57.9844,65889.0
2023-06-15 11:10:00,59.58,59.91,59.52,59.84,113483.0,57.9942,58.3154,57.9358,58.2472,113483.0
2023-06-15 11:20:00,59.85,60.09,59.84,60.09,60872.0,58.257,58.4906,58.2472,58.4906,60872.0
2023-06-15 11:30:00,60.07,60.09,59.9,60.07,73165.0,58.4711,58.4906,58.3056,58.4711,73165.0
2023-06-15 11:40:00,60.07,60.12,59.73,59.84,80089.0,58.4711,58.5198,58.1402,58.2472,80089.0
2023-06-15 11:50:00,59.86,60.0,59.82,59.94,35783.0,58.2667,58.403,58.2278,58.3446,35783.0
2023-06-15 12:00:00,59.94,59.96,59.77,59.89,44549.0,58.3446,58.364,58.1791,58.2959,44549.0
2023-06-15 12:10:00,59.88,59.99,59.82,59.99,36590.0,58.2862,58.3933,58.2278,58.3933,36590.0
2023-06-15 12:20:00,59.98,60.16,59.98,60.13,55084.0,58.3835,58.5587,58.3835,58.5295,55084.0
2023-06-15 12:30:00,60.15,60.19,60.08,60.16,43905.0,58.549,58.5879,58.4809,58.5587,43905.0
2023-06-15 12:40:00,60.17,60.26,60.08,60.16,81618.0,58.5685,58.6561,58.4809,58.5587,81618.0
2023-06-15 12:50:00,60.14,60.19,60.07,60.12,31751.0,58.5393,58.5879,58.4711,58.5198,31751.0
2023-06-15 13:00:00,60.12,60.12,59.89,59.91,56450.0,58.5198,58.5198,58.2959,58.3154,56450.0
2023-06-15 13:10:00,59.93,60.01,59.83,59.87,30061.0,58.3348,58.4127,58.2375,58.2764,30061.0
2023-06-15 13:20:00,59.88,60.04,59.87,60.02,20144.0,58.2862,58.4419,58.2764,58.4225,20144.0
2023-06-15 13:30:00,60.02,60.08,59.94,60.0,31267.0,58.4225,58.4809,58.3446,58.403,31267.0
2023-06-15 13:40:00,60.01,60.17,59.96,60.15,43211.0,58.4127,58.5685,58.364,58.549,43211.0
2023-06-15 13:50:00,60.15,60.28,60.14,60.21,47396.0,58.549,58.6755,58.5393,58.6074,47396.0
2023-06-15 14:00:00,60.23,60.3,59.97,60.04,66046.0,58.6269,58.695,58.3738,58.4419,66046.0
2023-06-15 14:10:00,60.02,60.17,59.99,60.14,28691.0,58.4225,58.5685,58.3933,58.5393,28691.0
2023-06-15 14:20:00,60.13,60.26,60.11,60.22,26860.0,58.5295,58.6561,58.5101,58.6171,26860.0
2023-06-15 14:30:00,60.23,60.44,60.23,60.41,43511.0,58.6269,58.8313,58.6269,58.8021,43511.0
2023-06-15 14:40:00,60.42,60.58,60.42,60.45,58317.0,58.8118,58.9675,58.8118,58.841,58317.0
2023-06-15 14:50:00,60.43,60.74,60.39,60.65,62579.0,58.8215,59.1233,58.7826,59.0357,62579.0
2023-06-15 15:00:00,60.66,60.74,60.24,60.43,81595.0,59.0454,59.1233,58.6366,58.8215,81595.0
2023-06-15 15:10:00,60.42,60.6,60.31,60.37,49296.0,58.8118,58.987,58.7047,58.7631,49296.0
2023-06-15 15:20:00,60.37,60.49,60.27,60.49,54376.0,58.7631,58.8799,58.6658,58.8799,54376.0
2023-06-15 15:30:00,60.5,60.52,60.29,60.3,73290.0,58.8897,58.9091,58.6853,58.695,73290.0
2023-06-15 15:40:00,60.31,60.49,60.26,60.44,66463.0,58.7047,58.8799,58.6561,58.8313,66463.0
2023-06-15 15:50:00,60.45,60.57,60.2,60.37,184074.0,58.841,58.9578,58.5977,58.7631,184074.0
2023-06-16 09:30:00,61.01,61.21,60.54,60.71,233065.0,59.3861,59.5808,58.9286,59.0941,233065.0
2023-06-16 09:40:00,60.73,60.76,60.35,60.48,131968.0,59.1136,59.1428,58.7437,58.8702,131968.0
2023-06-16 09:50:00,60.47,60.57,60.35,60.52,61645.0,58.8605,58.9578,58.7437,58.9091,61645.0
2023-06-16 10:00:00,60.56,60.82,60.54,60.73,104342.0,58.9481,59.2012,58.9286,59.1136,104342.0
2023-06-16 10:10:00,60.78,60.84,60.57,60.69,66951.0,59.1622,59.2206,58.9578,59.0746,66951.0
2023-06-16 10:20:00,60.67,60.94,60.63,60.94,59131.0,59.0552,59.318,59.0162,59.318,59131.0
2023-06-16 10:30:00,60.93,60.93,60.67,60.71,38251.0,59.3082,59.3082,59.0552,59.0941,38251.0
2023-06-16 10:40:00,60.68,60.68,60.38,60.43,84521.0,59.0649,59.0649,58.7729,58.8215,84521.0
2023-06-16 10:50:00,60.41,60.65,60.4,60.55,40378.0,58.8021,59.0357,58.7923,58.9383,40378.0
2023-06-16 11:00:00,60.55,60.55,60.23,60.4,54678.0,58.9383,58.9383,58.6269,58.7923,54678.0
2023-06-16 11:10:00,60.43,60.6,60.4,60.47,145469.0,58.8215,58.987,58.7923,58.8605,145469.0
2023-06-16 11:20:00,60.46,60.49,60.15,60.31,54702.0,58.8507,58.8799,58.549,58.7047,54702.0
2023-06-16 11:30:00,60.33,60.39,60.15,60.19,32775.0,58.7242,58.7826,58.549,58.5879,32775.0
2023-06-16 11:40:00,60.23,60.38,60.17,60.17,17116.0,58.6269,58.7729,58.5685,58.5685,17116.0
2023-06-16 11:50:00,60.2,60.32,60.08,60.32,19512.0,58.5977,58.7145,58.4809,58.7145,19512.0
2023-06-16 12:00:00,60.35,60.44,60.27,60.33,12930.0,58.7437,58.8313,58.6658,58.7242,12930.0
2023-06-16 12:10:00,60.35,60.42,60.26,60.39,19353.0,58.7437,58.8118,58.6561,58.7826,19353.0
2023-06-16 12:20:00,60.43,60.61,60.42,60.53,22933.0,58.8215,58.9967,58.8118,58.9189,22933.0
2023-06-16 12:30:00,60.56,60.6,60.5,60.58,17394.0,58.9481,58.987,58.8897,58.9675,17394.0
2023-06-16 12:40:00,60.55,60.66,60.52,60.64,12348.0,58.9383,59.0454,58.9091,59.026,12348.0
2023-06-16 12:50:00,60.62,60.75,60.62,60.7,12957.0,59.0065,59.133,59.0065,59.0844,12957.0
2023-06-16 13:00:00,60.7,60.74,60.58,60.58,27965.0,59.0844,59.1233,58.9675,58.9675,27965.0
2023-06-16 13:10:00,60.58,60.67,60.48,60.65,29175.0,58.9675,59.0552,58.8702,59.0357,29175.0
2023-06-16 13:20:00,60.66,60.72,60.56,60.58,19992.0,59.0454,59.1038,58.9481,58.9675,19992.0
2023-06-16 13:30:00,60.57,60.59,60.37,60.43,45497.0,58.9578,58.9773,58.7631,58.8215,45497.0
2023-06-16 13:40:00,60.42,60.46,60.32,60.37,28178.0,58.8118,58.8507,58.7145,58.7631,28178.0
2023-06-16 13:50:00,60.36,60.47,60.36,60.42,6860.0,58.7534,58.8605,58.7534,58.8118,6860.0
2023-06-16 14:00:00,60.4,60.44,60.25,60.33,19852.0,58.7923,58.8313,58.6463,58.7242,19852.0
2023-06-16 14:10:00,60.35,60.35,60.23,60.25,19395.0,58.7437,58.7437,58.6269,58.6463,19395.0
2023-06-16 14:20:00,60.28,60.35,60.21,60.35,14902.0,58.6755,58.7437,58.6074,58.7437,14902.0
2023-06-16 14:30:00,60.32,60.32,60.15,60.3,43358.0,58.7145,58.7145,58.549,58.695,43358.0
2023-06-16 14:40:00,60.28,60.28,60.12,60.17,12734.0,58.6755,58.6755,58.5198,58.5685,12734.0
2023-06-16 14:50:00,60.17,60.23,60.05,60.06,23677.0,58.5685,58.6269,58.4517,58.4614,23677.0
2023-06-16 15:00:00,60.07,60.15,59.93,60.0,48945.0,58.4711,58.549,58.3348,58.403,48945.0
2023-06-16 15:10:00,59.99,59.99,59.78,59.87,24601.0,58.3933,58.3933,58.1888,58.2764,24601.0
2023-06-16 15:20:00,59.94,60.07,59.83,59.85,22032.0,58.3446,58.4711,58.2375,58.257,22032.0
2023-06-16 15:30:00,59.86,60.13,59.86,60.08,26079.0,58.2667,58.5295,58.2667,58.4809,26079.0
2023-06-16 15:40:00,60.1,60.1,59.91,59.94,45488.0,58.5003,58.5003,58.3154,58.3446,45488.0
2023-06-16 15:50:00,60.04,60.04,59.65,59.82,85884.0,58.4419,58.4419,58.0623,58.2278,85884.0
2023-06-20 09:30:00,58.88,59.03,58.65,58.92,306224.0,57.3128,57.4588,57.0889,57.3517,306224.0
2023-06-20 09:40:00,58.88,58.9,58.52,58.81,164023.0,57.3128,57.3323,56.9624,57.2447,164023.0
2023-06-20 09:50:00,58.8,58.83,58.65,58.74,74593.0,57.2349,57.2641,57.0889,57.1765,74593.0
2023-06-20 10:00:00,58.74,58.74,58.41,58.53,337161.0,57.1765,57.1765,56.8553,56.9721,337161.0
2023-06-20 10:10:00,58.54,58.61,58.13,58.18,198630.0,56.9818,57.05,56.5828,56.6314,198630.0
2023-06-20 10:20:00,58.19,58.19,57.68,57.81,227770.0,56.6412,56.6412,56.1447,56.2713,227770.0
2023-06-20 10:30:00,57.8,57.92,57.72,57.91,60628.0,56.2615,56.3783,56.1837,56.3686,60628.0
2023-06-20 10:40:00,57.89,58.12,57.87,58.1,49898.0,56.3491,56.573,56.3297,56.5536,49898.0
2023-06-20 10:50:00,58.06,58.12,57.93,58.06,57724.0,56.5146,56.573,56.3881,56.5146,57724.0
2023-06-20 11:00:00,58.08,58.31,58.08,58.15,127039.0,56.5341,56.758,56.5341,56.6022,127039.0
2023-06-20 11:10:00,58.12,58.15,58.03,58.06,33074.0,56.573,56.6022,56.4854,56.5146,33074.0
2023-06-20 11:20:00,58.05,58.12,58.02,58.03,24790.0,56.5049,56.573,56.4757,56.4854,24790.0
2023-06-20 11:30:00,58.05,58.16,58.03,58.09,37918.0,56.5049,56.612,56.4854,56.5438,37918.0
2023-06-20 11:40:00,58.09,58.15,57.98,58.15,30073.0,56.5438,56.6022,56.4368,56.6022,30073.0
2023-06-20 11:50:00,58.14,58.18,58.01,58.1,14609.0,56.5925,56.6314,56.466,56.5536,14609.0
2023-06-20 12:00:00,58.08,58.14,58.0,58.05,16140.0,56.5341,56.5925,56.4562,56.5049,16140.0
2023-06-20 12:10:00,58.06,58.24,58.06,58.18,24628.0,56.5146,56.6898,56.5146,56.6314,24628.0
2023-06-20 12:20:00,58.2,58.53,58.2,58.46,72217.0,56.6509,56.9721,56.6509,56.904,72217.0
2023-06-20 12:30:00,58.46,58.67,58.4,58.6,45338.0,56.904,57.1084,56.8456,57.0402,45338.0
2023-06-20 12:40:00,58.58,58.79,58.58,58.76,55198.0,57.0208,57.2252,57.0208,57.196,55198.0
2023-06-20 12:50:00,58.75,58.8,58.69,58.79,26178.0,57.1863,57.2349,57.1279,57.2252,26178.0
2023-06-20 13:00:00,58.81,58.81,58.63,58.69,23107.0,57.2447,57.2447,57.0695,57.1279,23107.0
2023-06-20 13:10:00,58.66,58.8,58.66,58.79,20469.0,57.0987,57.2349,57.0987,57.2252,20469.0
2023-06-20 13:20:00,58.81,58.93,58.8,58.83,21541.0,57.2447,57.3615,57.2349,57.2641,21541.0
2023-06-20 13:30:00,58.87,58.9,58.72,58.74,15962.0,57.3031,57.3323,57.1571,57.1765,15962.0
2023-06-20 13:40:00,58.77,58.84,58.75,58.8,11275.0,57.2057,57.2739,57.1863,57.2349,11275.0
2023-06-20 13:50:00,58.8,58.81,58.57,58.64,37499.0,57.2349,57.2447,57.011,57.0792,37499.0
2023-06-20 14:00:00,58.63,58.74,58.61,58.63,33031.0,57.0695,57.1765,57.05,57.0695,33031.0
2023-06-20 14:10:00,58.63,58.75,58.62,58.74,18236.0,57.0695,57.1863,57.0597,57.1765,18236.0
2023-06-20 14:20:00,58.75,58.85,58.75,58.85,26562.0,57.1863,57.2836,57.1863,57.2836,26562.0
2023-06-20 14:30:00,58.83,58.83,58.69,58.75,12163.0,57.2641,57.2641,57.1279,57.1863,12163.0
2023-06-20 14:40:00,58.71,58.74,58.6,58.73,33038.0,57.1473,57.1765,57.0402,57.1668,33038.0
2023-06-20 14:50:00,58.72,58.76,58.66,58.66,11718.0,57.1571,57.196,57.0987,57.0987,11718.0
2023-06-20 15:00:00,58.69,58.73,58.55,58.65,15890.0,57.1279,57.1668,56.9916,57.0889,15890.0
2023-06-20 15:10:00,58.64,58.68,58.53,58.55,19255.0,57.0792,57.1181,56.9721,56.9916,19255.0
2023-06-20 15:20:00,58.55,58.61,58.5,58.57,24128.0,56.9916,57.05,56.9429,57.011,24128.0
2023-06-20 15:30:00,58.59,58.6,58.4,58.53,33467.0,57.0305,57.0402,56.8456,56.9721,33467.0
2023-06-20 15:40:00,58.55,58.65,58.48,58.63,61924.0,56.9916,57.0889,56.9234,57.0695,61924.0
2023-06-20 15:50:00,58.62,58.76,58.43,58.45,98388.0,57.0597,57.196,56.8748,56.8942,98388.0
2023-06-21 09:30:00,57.76,57.79,57.36,57.39,187325.0,56.4243,56.4536,56.0336,56.0629,187325.0
2023-06-21 09:40:00,57.4,57.72,57.32,57.59,85322.0,56.0726,56.3852,55.9945,56.2582,85322.0
2023-06-21 09:50:00,57.56,57.6,57.41,57.59,29351.0,56.2289,56.268,56.0824,56.2582,29351.0
2023-06-21 10:00:00,57.58,57.63,57.29,57.39,73738.0,56.2485,56.2973,55.9652,56.0629,73738.0
2023-06-21 10:10:00,57.41,57.86,57.4,57.77,73766.0,56.0824,56.522,56.0726,56.4341,73766.0
2023-06-21 10:20:00,57.77,57.86,57.69,57.7,39205.0,56.4341,56.522,56.3559,56.3657,39205.0
2023-06-21 10:30:00,57.78,57.99,57.75,57.98,41999.0,56.4438,56.649,56.4145,56.6392,41999.0
2023-06-21 10:40:00,57.96,58.01,57.75,57.77,52068.0,56.6197,56.6685,56.4145,56.4341,52068.0
2023-06-21 10:50:00,57.76,58.1,57.67,58.09,67170.0,56.4243,56.7564,56.3364,56.7467,67170.0
2023-06-21 11:00:00,58.1,58.18,57.85,57.91,61987.0,56.7564,56.8346,56.5122,56.5708,61987.0
2023-06-21 11:10:00,57.96,58.03,57.89,57.98,33241.0,56.6197,56.6881,56.5513,56.6392,33241.0
2023-06-21 11:20:00,58.01,58.26,57.99,58.24,44436.0,56.6685,56.9127,56.649,56.8932,44436.0
2023-06-21 11:30:00,58.22,58.33,58.17,58.29,26953.0,56.8737,56.9811,56.8248,56.942,26953.0
2023-06-21 11:40:00,58.33,58.36,58.23,58.29,37971.0,56.9811,57.0104,56.8834,56.942,37971.0
2023-06-21 11:50:00,58.28,58.28,58.11,58.14,14508.0,56.9323,56.9323,56.7662,56.7955,14508.0
2023-06-21 12:00:00,58.12,58.32,58.11,58.28,32785.0,56.776,56.9714,56.7662,56.9323,32785.0
2023-06-21 12:10:00,58.3,58.43,58.24,58.32,22137.0,56.9518,57.0788,56.8932,56.9714,22137.0
2023-06-21 12:20:00,58.28,58.32,58.19,58.27,41780.0,56.9323,56.9714,56.8444,56.9225,41780.0
2023-06-21 12:30:00,58.32,58.4,58.2,58.24,21771.0,56.9714,57.0495,56.8541,56.8932,21771.0
2023-06-21 12:40:00,58.33,58.34,58.04,58.05,33373.0,56.9811,56.9909,56.6978,56.7076,33373.0
2023-06-21 12:50:00,58.06,58.15,58.03,58.07,30736.0,56.7174,56.8053,56.6881,56.7271,30736.0
2023-06-21 13:00:00,58.02,58.1,57.93,58.09,41953.0,56.6783,56.7564,56.5904,56.7467,41953.0
2023-06-21 13:10:00,58.1,58.11,58.0,58.06,10149.0,56.7564,56.7662,56.6588,56.7174,10149.0
2023-06-21 13:20:00,58.02,58.06,57.93,57.98,23358.0,56.6783,56.7174,56.5904,56.6392,23358.0
2023-06-21 13:30:00,58.0,58.03,57.94,58.03,10815.0,56.6588,56.6881,56.6001,56.6881,10815.0
2023-06-21 13:40:00,58.03,58.06,57.91,58.04,16839.0,56.6881,56.7174,56.5708,56.6978,16839.0
2023-06-21 13:50:00,58.04,58.13,58.04,58.12,29456.0,56.6978,56.7857,56.6978,56.776,29456.0
2023-06-21 14:00:00,58.13,58.2,58.09,58.13,46253.0,56.7857,56.8541,56.7467,56.7857,46253.0
2023-06-21 14:10:00,58.11,58.23,58.1,58.22,49319.0,56.7662,56.8834,56.7564,56.8737,49319.0
2023-06-21 14:20:00,58.24,58.32,58.21,58.32,37939.0,56.8932,56.9714,56.8639,56.9714,37939.0
2023-06-21 14:30:00,58.32,58.44,58.28,58.32,73184.0,56.9714,57.0886,56.9323,56.9714,73184.0
2023-06-21 14:40:00,58.31,58.34,58.2,58.25,22154.0,56.9616,56.9909,56.8541,56.903,22154.0
2023-06-21 14:50:00,58.22,58.35,58.19,58.22,50684.0,56.8737,57.0007,56.8444,56.8737,50684.0
2023-06-21 15:00:00,58.22,58.22,58.02,58.08,29818.0,56.8737,56.8737,56.6783,56.7369,29818.0
2023-06-21 15:10:00,58.11,58.16,58.07,58.11,14366.0,56.7662,56.8151,56.7271,56.7662,14366.0
2023-06-21 15:20:00,58.09,58.09,57.91,57.92,23320.0,56.7467,56.7467,56.5708,56.5806,23320.0
2023-06-21 15:30:00,57.91,57.91,57.61,57.73,39631.0,56.5708,56.5708,56.2778,56.395,39631.0
2023-06-21 15:40:00,57.71,57.9,57.7,57.87,49368.0,56.3755,56.5611,56.3657,56.5318,49368.0
2023-06-21 15:50:00,57.86,57.96,57.6,57.66,83926.0,56.522,56.6197,56.268,56.3266,83926.0
2023-06-22 09:30:00,57.36,57.49,57.02,57.14,187155.0,56.0336,56.1605,55.7014,55.8186,187155.0
2023-06-22 09:40:00,57.11,57.28,57.01,57.23,54567.0,55.7893,55.9554,55.6916,55.9066,54567.0
2023-06-22 09:50:00,57.23,57.58,57.2,57.43,82379.0,55.9066,56.2485,55.8773,56.1019,82379.0
2023-06-22 10:00:00,57.45,57.6,57.37,57.6,34546.0,56.1215,56.268,56.0433,56.268,34546.0
2023-06-22 10:10:00,57.61,57.9,57.61,57.7,71140.0,56.2778,56.5611,56.2778,56.3657,71140.0
2023-06-22 10:20:00,57.72,57.72,57.51,57.62,66686.0,56.3852,56.3852,56.1801,56.2875,66686.0
2023-06-22 10:30:00,57.64,57.67,57.36,57.39,33294.0,56.3071,56.3364,56.0336,56.0629,33294.0
2023-06-22 10:40:00,57.38,57.42,57.07,57.33,90088.0,56.0531,56.0922,55.7503,56.0042,90088.0
2023-06-22 10:50:00,57.35,57.4,57.17,57.27,64147.0,56.0238,56.0726,55.8479,55.9456,64147.0
2023-06-22 11:00:00,57.25,57.44,57.24,57.33,68379.0,55.9261,56.1117,55.9163,56.0042,68379.0
2023-06-22 11:10:00,57.34,57.46,57.16,57.4,63097.0,56.014,56.1312,55.8382,56.0726,63097.0
2023-06-22 11:20:00,57.4,57.45,57.26,57.32,32849.0,56.0726,56.1215,55.9359,55.9945,32849.0
2023-06-22 11:30:00,57.36,57.51,57.33,57.46,42170.0,56.0336,56.1801,56.0042,56.1312,42170.0
2023-06-22 11:40:00,57.47,57.58,57.45,57.47,35832.0,56.141,56.2485,56.1215,56.141,35832.0
2023-06-22 11:50:00,57.47,57.52,57.39,57.48,17349.0,56.141,56.1899,56.0629,56.1508,17349.0
2023-06-22 12:00:00,57.48,57.48,57.23,57.29,40852.0,56.1508,56.1508,55.9066,55.9652,40852.0
2023-06-22 12:10:00,57.29,57.42,57.25,57.32,36434.0,55.9652,56.0922,55.9261,55.9945,36434.0
2023-06-22 12:20:00,57.31,57.46,57.28,57.4,19274.0,55.9847,56.1312,55.9554,56.0726,19274.0
2023-06-22 12:30:00,57.41,57.55,57.39,57.45,22733.0,56.0824,56.2192,56.0629,56.1215,22733.0
2023-06-22 12:40:00,57.43,57.47,57.33,57.35,10020.0,56.1019,56.141,56.0042,56.0238,10020.0
2023-06-22 12:50:00,57.36,57.42,57.32,57.42,11530.0,56.0336,56.0922,55.9945,56.0922,11530.0
2023-06-22 13:00:00,57.39,57.39,57.15,57.18,58599.0,56.0629,56.0629,55.8284,55.8577,58599.0
2023-06-22 13:10:00,57.17,57.2,57.12,57.19,20320.0,55.8479,55.8773,55.7991,55.8675,20320.0
2023-06-22 13:20:00,57.19,57.28,57.19,57.22,17860.0,55.8675,55.9554,55.8675,55.8968,17860.0
2023-06-22 13:30:00,57.27,57.29,57.15,57.24,22330.0,55.9456,55.9652,55.8284,55.9163,22330.0
2023-06-22 13:40:00,57.29,57.41,57.28,57.36,29069.0,55.9652,56.0824,55.9554,56.0336,29069.0
2023-06-22 13:50:00,57.37,57.5,57.37,57.5,13314.0,56.0433,56.1703,56.0433,56.1703,13314.0
2023-06-22 14:00:00,57.5,57.56,57.48,57.51,13435.0,56.1703,56.2289,56.1508,56.1801,13435.0
2023-06-22 14:10:00,57.48,57.53,57.41,57.41,14747.0,56.1508,56.1996,56.0824,56.0824,14747.0
2023-06-22 14:20:00,57.43,57.62,57.41,57.6,14475.0,56.1019,56.2875,56.0824,56.268,14475.0
2023-06-22 14:30:00,57.61,57.71,57.57,57.69,26393.0,56.2778,56.3755,56.2387,56.3559,26393.0
2023-06-22 14:40:00,57.71,57.71,57.54,57.59,13087.0,56.3755,56.3755,56.2094,56.2582,13087.0
2023-06-22 14:50:00,57.57,57.69,57.56,57.67,10968.0,56.2387,56.3559,56.2289,56.3364,10968.0
2023-06-22 15:00:00,57.69,57.69,57.58,57.58,25449.0,56.3559,56.3559,56.2485,56.2485,25449.0
2023-06-22 15:10:00,57.57,57.61,57.49,57.53,19679.0,56.2387,56.2778,56.1605,56.1996,19679.0
2023-06-22 15:20:00,57.52,57.53,57.38,57.39,15491.0,56.1899,56.1996,56.0531,56.0629,15491.0
2023-06-22 15:30:00,57.39,57.43,57.24,57.43,58835.0,56.0629,56.1019,55.9163,56.1019,58835.0
2023-06-22 15:40:00,57.44,57.52,57.37,57.46,26188.0,56.1117,56.1899,56.0433,56.1312,26188.0
2023-06-22 15:50:00,57.5,57.6,57.4,57.56,53619.0,56.1703,56.268,56.0726,56.2289,53619.0
2023-06-23 09:30:00,56.44,56.51,55.99,56.36,285408.0,55.1348,55.2032,54.6952,55.0567,285408.0
2023-06-23 09:40:00,56.37,56.64,56.32,56.55,105264.0,55.0664,55.3302,55.0176,55.2423,105264.0
2023-06-23 09:50:00,56.55,56.78,56.55,56.69,122153.0,55.2423,55.467,55.2423,55.379,122153.0
2023-06-23 10:00:00,56.68,56.87,56.67,56.75,87342.0,55.3693,55.5549,55.3595,55.4377,87342.0
2023-06-23 10:10:00,56.75,56.77,56.57,56.68,68253.0,55.4377,55.4572,55.2618,55.3693,68253.0
2023-06-23 10:20:00,56.68,56.84,56.62,56.72,48548.0,55.3693,55.5256,55.3107,55.4084,48548.0
2023-06-23 10:30:00,56.7,56.71,56.54,56.7,41402.0,55.3888,55.3986,55.2325,55.3888,41402.0
2023-06-23 10:40:00,56.68,56.71,56.56,56.66,26100.0,55.3693,55.3986,55.2521,55.3497,26100.0
2023-06-23 10:50:00,56.68,56.73,56.52,56.56,50674.0,55.3693,55.4181,55.213,55.2521,50674.0
2023-06-23 11:00:00,56.59,56.7,56.49,56.5,49343.0,55.2814,55.3888,55.1837,55.1934,49343.0
2023-06-23 11:10:00,56.55,56.57,56.47,56.52,23614.0,55.2423,55.2618,55.1641,55.213,23614.0
2023-06-23 11:20:00,56.53,56.55,56.41,56.55,43282.0,55.2227,55.2423,55.1055,55.2423,43282.0
2023-06-23 11:30:00,56.54,56.66,56.51,56.64,30867.0,55.2325,55.3497,55.2032,55.3302,30867.0
2023-06-23 11:40:00,56.68,56.77,56.63,56.67,30827.0,55.3693,55.4572,55.3204,55.3595,30827.0
2023-06-23 11:50:00,56.67,56.75,56.57,56.75,44957.0,55.3595,55.4377,55.2618,55.4377,44957.0
2023-06-23 12:00:00,56.76,56.82,56.66,56.7,54765.0,55.4474,55.506,55.3497,55.3888,54765.0
2023-06-23 12:10:00,56.7,56.85,56.63,56.77,21153.0,55.3888,55.5353,55.3204,55.4572,21153.0
2023-06-23 12:20:00,56.76,56.85,56.73,56.84,18867.0,55.4474,55.5353,55.4181,55.5256,18867.0
2023-06-23 12:30:00,56.86,56.95,56.78,56.78,39618.0,55.5451,55.633,55.467,55.467,39618.0
2023-06-23 12:40:00,56.78,56.89,56.76,56.87,15417.0,55.467,55.5744,55.4474,55.5549,15417.0
2023-06-23 12:50:00,56.87,56.89,56.74,56.85,18065.0,55.5549,55.5744,55.4279,55.5353,18065.0
2023-06-23 13:00:00,56.88,56.88,56.72,56.84,28078.0,55.5647,55.5647,55.4084,55.5256,28078.0
2023-06-23 13:10:00,56.83,56.91,56.8,56.83,10213.0,55.5158,55.594,55.4865,55.5158,10213.0
2023-06-23 13:20:00,56.83,56.89,56.8,56.89,16092.0,55.5158,55.5744,55.4865,55.5744,16092.0
2023-06-23 13:30:00,56.9,56.97,56.84,56.96,21243.0,55.5842,55.6526,55.5256,55.6428,21243.0
2023-06-23 13:40:00,56.96,56.96,56.86,56.89,8970.0,55.6428,55.6428,55.5451,55.5744,8970.0
2023-06-23 13:50:00,56.88,56.9,56.82,56.83,8035.0,55.5647,55.5842,55.506,55.5158,8035.0
2023-06-23 14:00:00,56.82,56.83,56.71,56.73,18831.0,55.506,55.5158,55.3986,55.4181,18831.0
2023-06-23 14:10:00,56.73,56.74,56.65,56.69,33340.0,55.4181,55.4279,55.34,55.379,33340.0
2023-06-23 14:20:00,56.68,56.75,56.62,56.65,24054.0,55.3693,55.4377,55.3107,55.34,24054.0
2023-06-23 14:30:00,56.63,56.69,56.5,56.52,22816.0,55.3204,55.379,55.1934,55.213,22816.0
2023-06-23 14:40:00,56.5,56.52,56.3,56.32,46694.0,55.1934,55.213,54.9981,55.0176,46694.0
2023-06-23 14:50:00,56.32,56.35,56.23,56.27,39304.0,55.0176,55.0469,54.9297,54.9688,39304.0
2023-06-23 15:00:00,56.25,56.43,56.11,56.43,43584.0,54.9492,55.1251,54.8125,55.1251,43584.0
2023-06-23 15:10:00,56.45,56.52,56.42,56.48,41399.0,55.1446,55.213,55.1153,55.1739,41399.0
2023-06-23 15:20:00,56.48,56.48,56.37,56.4,12762.0,55.1739,55.1739,55.0664,55.0958,12762.0
2023-06-23 15:30:00,56.43,56.63,56.4,56.57,50208.0,55.1251,55.3204,55.0958,55.2618,50208.0
2023-06-23 15:40:00,56.6,56.68,56.54,56.63,41070.0,55.2911,55.3693,55.2325,55.3204,41070.0
2023-06-23 15:50:00,56.59,56.73,56.37,56.46,86142.0,55.2814,55.4181,55.0664,55.1544,86142.0
2023-06-26 09:30:00,56.24,56.59,56.22,56.52,203741.0,54.9395,55.2814,54.9199,55.213,203741.0
2023-06-26 09:40:00,56.53,56.78,56.52,56.63,107283.0,55.2227,55.467,55.213,55.3204,107283.0
2023-06-26 09:50:00,56.65,56.73,56.42,56.53,71174.0,55.34,55.4181,55.1153,55.2227,71174.0
2023-06-26 10:00:00,56.49,56.56,56.38,56.4,73623.0,55.1837,55.2521,55.0762,55.0958,73623.0
2023-06-26 10:10:00,56.4,56.56,56.24,56.39,96428.0,55.0958,55.2521,54.9395,55.086,96428.0
2023-06-26 10:20:00,56.4,56.4,56.29,56.34,45068.0,55.0958,55.0958,54.9883,55.0371,45068.0
2023-06-26 10:30:00,56.32,56.34,56.02,56.03,94479.0,55.0176,55.0371,54.7245,54.7343,94479.0
2023-06-26 10:40:00,56.0,56.2,55.83,56.19,67924.0,54.705,54.9004,54.5389,54.8906,67924.0
2023-06-26 10:50:00,56.21,56.28,56.13,56.2,29054.0,54.9101,54.9785,54.832,54.9004,29054.0
2023-06-26 11:00:00,56.24,56.27,56.07,56.2,56336.0,54.9395,54.9688,54.7734,54.9004,56336.0
2023-06-26 11:10:00,56.19,56.28,56.17,56.25,23610.0,54.8906,54.9785,54.8711,54.9492,23610.0
2023-06-26 11:20:00,56.24,56.27,56.09,56.14,27842.0,54.9395,54.9688,54.7929,54.8418,27842.0
2023-06-26 11:30:00,56.15,56.27,56.13,56.24,21711.0,54.8515,54.9688,54.832,54.9395,21711.0
2023-06-26 11:40:00,56.26,56.41,56.2,56.37,26785.0,54.959,55.1055,54.9004,55.0664,26785.0
2023-06-26 11:50:00,56.38,56.5,56.38,56.48,51760.0,55.0762,55.1934,55.0762,55.1739,51760.0
2023-06-26 12:00:00,56.49,56.59,56.32,56.38,50750.0,55.1837,55.2814,55.0176,55.0762,50750.0
2023-06-26 12:10:00,56.37,56.59,56.32,56.55,49567.0,55.0664,55.2814,55.0176,55.2423,49567.0
2023-06-26 12:20:00,56.54,56.67,56.5,56.63,39339.0,55.2325,55.3595,55.1934,55.3204,39339.0
2023-06-26 12:30:00,56.63,56.65,56.49,56.54,43103.0,55.3204,55.34,55.1837,55.2325,43103.0
2023-06-26 12:40:00,56.52,56.59,56.43,56.53,27368.0,55.213,55.2814,55.1251,55.2227,27368.0
2023-06-26 12:50:00,56.52,56.65,56.52,56.64,17134.0,55.213,55.34,55.213,55.3302,17134.0
2023-06-26 13:00:00,56.65,56.66,56.54,56.59,16858.0,55.34,55.3497,55.2325,55.2814,16858.0
2023-06-26 13:10:00,56.58,56.69,56.53,56.68,29085.0,55.2716,55.379,55.2227,55.3693,29085.0
2023-06-26 13:20:00,56.67,56.77,56.56,56.74,53658.0,55.3595,55.4572,55.2521,55.4279,53658.0
2023-06-26 13:30:00,56.75,56.77,56.62,56.67,36065.0,55.4377,55.4572,55.3107,55.3595,36065.0
2023-06-26 13:40:00,56.69,56.72,56.58,56.59,10569.0,55.379,55.4084,55.2716,55.2814,10569.0
2023-06-26 13:50:00,56.61,56.62,56.46,56.49,25828.0,55.3009,55.3107,55.1544,55.1837,25828.0
2023-06-26 14:00:00,56.46,56.51,56.35,56.35,15915.0,55.1544,55.2032,55.0469,55.0469,15915.0
2023-06-26 14:10:00,56.34,56.4,56.29,56.3,18614.0,55.0371,55.0958,54.9883,54.9981,18614.0
2023-06-26 14:20:00,56.29,56.45,56.25,56.44,16900.0,54.9883,55.1446,54.9492,55.1348,16900.0
2023-06-26 14:30:00,56.44,56.74,56.44,56.73,30254.0,55.1348,55.4279,55.1348,55.4181,30254.0
2023-06-26 14:40:00,56.73,56.8,56.69,56.77,43710.0,55.4181,55.4865,55.379,55.4572,43710.0
2023-06-26 14:50:00,56.78,56.79,56.69,56.75,34768.0,55.467,55.4767,55.379,55.4377,34768.0
2023-06-26 15:00:00,56.77,56.79,56.73,56.77,28669.0,55.4572,55.4767,55.4181,55.4572,28669.0
2023-06-26 15:10:00,56.75,56.79,56.71,56.79,39338.0,55.4377,55.4767,55.3986,55.4767,39338.0
2023-06-26 15:20:00,56.78,56.86,56.72,56.83,46487.0,55.467,55.5451,55.4084,55.5158,46487.0
2023-06-26 15:30:00,56.81,56.9,56.76,56.77,77342.0,55.4963,55.5842,55.4474,55.4572,77342.0
2023-06-26 15:40:00,56.77,56.77,56.43,56.55,40797.0,55.4572,55.4572,55.1251,55.2423,40797.0
2023-06-26 15:50:00,56.54,56.56,56.3,56.42,58596.0,55.2325,55.2521,54.9981,55.1153,58596.0
2023-06-27 09:30:00,56.39,57.07,56.38,57.01,194841.0,55.086,55.7503,55.0762,55.6916,194841.0
2023-06-27 09:40:00,57.01,57.03,56.69,56.76,167711.0,55.6916,55.7112,55.379,55.4474,167711.0
2023-06-27 09:50:00,56.74,56.76,56.56,56.67,76483.0,55.4279,55.4474,55.2521,55.3595,76483.0
2023-06-27 10:00:00,56.66,56.71,56.49,56.65,103753.0,55.3497,55.3986,55.1837,55.34,103753.0
2023-06-27 10:10:00,56.58,56.88,56.5,56.82,119138.0,55.2716,55.5647,55.1934,55.506,119138.0
2023-06-27 10:20:00,56.82,56.95,56.79,56.81,76242.0,55.506,55.633,55.4767,55.4963,76242.0
2023-06-27 10:30:00,56.81,57.06,56.78,56.96,76863.0,55.4963,55.7405,55.467,55.6428,76863.0
2023-06-27 10:40:00,56.94,57.02,56.87,56.98,46879.0,55.6233,55.7014,55.5549,55.6623,46879.0
2023-06-27 10:50:00,56.95,57.07,56.94,57.01,53220.0,55.633,55.7503,55.6233,55.6916,53220.0
2023-06-27 11:00:00,57.02,57.04,56.84,56.89,62361.0,55.7014,55.721,55.5256,55.5744,62361.0
2023-06-27 11:10:00,56.87,56.92,56.74,56.91,34239.0,55.5549,55.6037,55.4279,55.594,34239.0
2023-06-27 11:20:00,56.91,57.08,56.89,57.03,32114.0,55.594,55.76,55.5744,55.7112,32114.0
2023-06-27 11:30:00,57.03,57.16,57.01,57.13,33971.0,55.7112,55.8382,55.6916,55.8089,33971.0
2023-06-27 11:40:00,57.13,57.19,57.06,57.07,65877.0,55.8089,55.8675,55.7405,55.7503,65877.0
2023-06-27 11:50:00,57.07,57.15,57.07,57.08,39263.0,55.7503,55.8284,55.7503,55.76,39263.0
2023-06-27 12:00:00,57.06,57.12,57.01,57.05,43070.0,55.7405,55.7991,55.6916,55.7307,43070.0
2023-06-27 12:10:00,57.04,57.11,56.97,56.99,45907.0,55.721,55.7893,55.6526,55.6721,45907.0
2023-06-27 12:20:00,56.98,57.19,56.97,57.13,53892.0,55.6623,55.8675,55.6526,55.8089,53892.0
2023-06-27 12:30:00,57.13,57.25,57.07,57.24,25927.0,55.8089,55.9261,55.7503,55.9163,25927.0
2023-06-27 12:40:00,57.25,57.27,57.18,57.27,53979.0,55.9261,55.9456,55.8577,55.9456,53979.0
2023-06-27 12:50:00,57.22,57.28,57.15,57.21,39650.0,55.8968,55.9554,55.8284,55.887,39650.0
2023-06-27 13:00:00,57.21,57.25,57.14,57.19,46986.0,55.887,55.9261,55.8186,55.8675,46986.0
2023-06-27 13:10:00,57.19,57.35,57.19,57.31,38189.0,55.8675,56.0238,55.8675,55.9847,38189.0
2023-06-27 13:20:00,57.32,57.41,57.28,57.37,46623.0,55.9945,56.0824,55.9554,56.0433,46623.0
2023-06-27 13:30:00,57.4,57.47,57.37,57.4,35290.0,56.0726,56.141,56.0433,56.0726,35290.0
2023-06-27 13:40:00,57.39,57.49,57.39,57.49,21206.0,56.0629,56.1605,56.0629,56.1605,21206.0
2023-06-27 13:50:00,57.49,57.51,57.44,57.49,44491.0,56.1605,56.1801,56.1117,56.1605,44491.0
2023-06-27 14:00:00,57.49,57.62,57.49,57.54,18375.0,56.1605,56.2875,56.1605,56.2094,18375.0
2023-06-27 14:10:00,57.55,57.64,57.55,57.61,60380.0,56.2192,56.3071,56.2192,56.2778,60380.0
2023-06-27 14:20:00,57.61,57.66,57.58,57.58,35239.0,56.2778,56.3266,56.2485,56.2485,35239.0
2023-06-27 14:30:00,57.59,57.62,57.53,57.53,27250.0,56.2582,56.2875,56.1996,56.1996,27250.0
2023-06-27 14:40:00,57.52,57.55,57.46,57.54,38703.0,56.1899,56.2192,56.1312,56.2094,38703.0
2023-06-27 14:50:00,57.55,57.59,57.47,57.5,15484.0,56.2192,56.2582,56.141,56.1703,15484.0
2023-06-27 15:00:00,57.5,57.6,57.5,57.56,23116.0,56.1703,56.268,56.1703,56.2289,23116.0
2023-06-27 15:10:00,57.56,57.56,57.45,57.47,36695.0,56.2289,56.2289,56.1215,56.141,36695.0
2023-06-27 15:20:00,57.49,57.59,57.45,57.57,36723.0,56.1605,56.2582,56.1215,56.2387,36723.0
2023-06-27 15:30:00,57.56,57.57,57.38,57.41,44573.0,56.2289,56.2387,56.0531,56.0824,44573.0
2023-06-27 15:40:00,57.41,57.57,57.41,57.53,56484.0,56.0824,56.2387,56.0824,56.1996,56484.0
2023-06-27 15:50:00,57.51,57.52,57.4,57.41,68321.0,56.1801,56.1899,56.0726,56.0824,68321.0
2023-06-28 09:30:00,57.19,57.22,56.78,56.9,137066.0,55.8675,55.8968,55.467,55.5842,137066.0
2023-06-28 09:40:00,56.9,56.97,56.71,56.72,86982.0,55.5842,55.6526,55.3986,55.4084,86982.0
2023-06-28 09:50:00,56.7,56.86,56.59,56.82,102991.0,55.3888,55.5451,55.2814,55.506,102991.0
2023-06-28 10:00:00,56.82,56.82,56.59,56.7,53298.0,55.506,55.506,55.2814,55.3888,53298.0
2023-06-28 10:10:00,56.69,56.85,56.62,56.85,67899.0,55.379,55.5353,55.3107,55.5353,67899.0
2023-06-28 10:20:00,56.85,56.91,56.62,56.68,51182.0,55.5353,55.594,55.3107,55.3693,51182.0
2023-06-28 10:30:00,56.69,56.88,56.68,56.82,84361.0,55.379,55.5647,55.3693,55.506,84361.0
2023-06-28 10:40:00,56.77,56.81,56.67,56.8,59651.0,55.4572,55.4963,55.3595,55.4865,59651.0
2023-06-28 10:50:00,56.78,56.86,56.54,56.56,57854.0,55.467,55.5451,55.2325,55.2521,57854.0
2023-06-28 11:00:00,56.58,56.65,56.54,56.64,38888.0,55.2716,55.34,55.2325,55.3302,38888.0
2023-06-28 11:10:00,56.69,56.84,56.52,56.82,60762.0,55.379,55.5256,55.213,55.506,60762.0
2023-06-28 11:20:00,56.8,56.81,56.55,56.8,59837.0,55.4865,55.4963,55.2423,55.4865,59837.0
2023-06-28 11:30:00,56.81,57.03,56.8,57.0,40353.0,55.4963,55.7112,55.4865,55.6819,40353.0
2023-06-28 11:40:00,57.01,57.09,56.98,56.99,32763.0,55.6916,55.7698,55.6623,55.6721,32763.0
2023-06-28 11:50:00,56.97,57.0,56.94,57.0,20177.0,55.6526,55.6819,55.6233,55.6819,20177.0
2023-06-28 12:00:00,57.0,57.18,56.98,57.14,23274.0,55.6819,55.8577,55.6623,55.8186,23274.0
2023-06-28 12:10:00,57.17,57.27,57.15,57.25,36107.0,55.8479,55.9456,55.8284,55.9261,36107.0
2023-06-28 12:20:00,57.25,57.29,57.12,57.19,24347.0,55.9261,55.9652,55.7991,55.8675,24347.0
2023-06-28 12:30:00,57.19,57.2,57.09,57.19,45130.0,55.8675,55.8773,55.7698,55.8675,45130.0
2023-06-28 12:40:00,57.18,57.22,56.84,56.88,85298.0,55.8577,55.8968,55.5256,55.5647,85298.0
2023-06-28 12:50:00,56.88,56.9,56.54,56.73,97543.0,55.5647,55.5842,55.2325,55.4181,97543.0
2023-06-28 13:00:00,56.72,56.73,56.55,56.66,55653.0,55.4084,55.4181,55.2423,55.3497,55653.0
2023-06-28 13:10:00,56.64,56.74,56.58,56.7,39621.0,55.3302,55.4279,55.2716,55.3888,39621.0
2023-06-28 13:20:00,56.72,56.85,56.71,56.85,30348.0,55.4084,55.5353,55.3986,55.5353,30348.0
2023-06-28 13:30:00,56.86,56.89,56.66,56.72,46463.0,55.5451,55.5744,55.3497,55.4084,46463.0
2023-06-28 13:40:00,56.72,56.74,56.66,56.69,8018.0,55.4084,55.4279,55.3497,55.379,8018.0
2023-06-28 13:50:00,56.68,56.79,56.63,56.77,138902.0,55.3693,55.4767,55.3204,55.4572,138902.0
2023-06-28 14:00:00,56.8,56.89,56.75,56.84,30526.0,55.4865,55.5744,55.4377,55.5256,30526.0
2023-06-28 14:10:00,56.84,56.88,56.79,56.84,17869.0,55.5256,55.5647,55.4767,55.5256,17869.0
2023-06-28 14:20:00,56.84,56.9,56.81,56.84,28108.0,55.5256,55.5842,55.4963,55.5256,28108.0
2023-06-28 14:30:00,56.83,56.9,56.78,56.79,19056.0,55.5158,55.5842,55.467,55.4767,19056.0
2023-06-28 14:40:00,56.78,56.9,56.74,56.79,21458.0,55.467,55.5842,55.4279,55.4767,21458.0
2023-06-28 14:50:00,56.79,56.8,56.71,56.76,20880.0,55.4767,55.4865,55.3986,55.4474,20880.0
2023-06-28 15:00:00,56.77,56.81,56.55,56.73,85715.0,55.4572,55.4963,55.2423,55.4181,85715.0
2023-06-28 15:10:00,56.73,56.86,56.71,56.82,106014.0,55.4181,55.5451,55.3986,55.506,106014.0
2023-06-28 15:20:00,56.85,56.88,56.7,56.71,93411.0,55.5353,55.5647,55.3888,55.3986,93411.0
2023-06-28 15:30:00,56.7,56.76,56.67,56.7,25945.0,55.3888,55.4474,55.3595,55.3888,25945.0
2023-06-28 15:40:00,56.69,56.8,56.69,56.73,42350.0,55.379,55.4865,55.379,55.4181,42350.0
2023-06-28 15:50:00,56.73,57.12,56.67,57.12,121836.0,55.4181,55.7991,55.3595,55.7991,121836.0
2023-06-29 09:30:00,56.96,57.53,56.81,57.52,279580.0,55.6428,56.1996,55.4963,56.1899,279580.0
2023-06-29 09:40:00,57.53,57.59,57.38,57.52,111086.0,56.1996,56.2582,56.0531,56.1899,111086.0
2023-06-29 09:50:00,57.52,57.74,57.51,57.65,119604.0,56.1899,56.4048,56.1801,56.3168,119604.0
2023-06-29 10:00:00,57.68,57.9,57.62,57.74,137179.0,56.3462,56.5611,56.2875,56.4048,137179.0
2023-06-29 10:10:00,57.74,57.97,57.66,57.9,77799.0,56.4048,56.6294,56.3266,56.5611,77799.0
2023-06-29 10:20:00,57.94,58.09,57.91,57.93,104712.0,56.6001,56.7467,56.5708,56.5904,104712.0
2023-06-29 10:30:00,57.94,58.03,57.79,57.79,78265.0,56.6001,56.6881,56.4536,56.4536,78265.0
2023-06-29 10:40:00,57.77,57.81,57.5,57.64,139821.0,56.4341,56.4731,56.1703,56.3071,139821.0
2023-06-29 10:50:00,57.66,57.72,57.57,57.62,27267.0,56.3266,56.3852,56.2387,56.2875,27267.0
2023-06-29 11:00:00,57.6,57.87,57.6,57.8,40772.0,56.268,56.5318,56.268,56.4634,40772.0
2023-06-29 11:10:00,57.81,57.96,57.77,57.91,36709.0,56.4731,56.6197,56.4341,56.5708,36709.0
2023-06-29 11:20:00,57.89,58.03,57.88,58.03,35544.0,56.5513,56.6881,56.5415,56.6881,35544.0
2023-06-29 11:30:00,58.02,58.13,57.94,58.03,55047.0,56.6783,56.7857,56.6001,56.6881,55047.0
2023-06-29 11:40:00,58.05,58.13,57.98,58.05,88403.0,56.7076,56.7857,56.6392,56.7076,88403.0
2023-06-29 11:50:00,58.06,58.13,58.03,58.11,25324.0,56.7174,56.7857,56.6881,56.7662,25324.0
2023-06-29 12:00:00,58.13,58.15,57.99,58.14,23195.0,56.7857,56.8053,56.649,56.7955,23195.0
2023-06-29 12:10:00,58.13,58.24,58.07,58.24,18332.0,56.7857,56.8932,56.7271,56.8932,18332.0
2023-06-29 12:20:00,58.22,58.46,58.22,58.41,59133.0,56.8737,57.1081,56.8737,57.0593,59133.0
2023-06-29 12:30:00,58.42,58.45,58.35,58.38,44433.0,57.069,57.0983,57.0007,57.03,44433.0
2023-06-29 12:40:00,58.38,58.38,58.32,58.32,34528.0,57.03,57.03,56.9714,56.9714,34528.0
2023-06-29 12:50:00,58.32,58.35,58.16,58.24,99497.0,56.9714,57.0007,56.8151,56.8932,99497.0
2023-06-29 13:00:00,58.24,58.25,57.96,58.12,148742.0,56.8932,56.903,56.6197,56.776,148742.0
2023-06-29 13:10:00,58.11,58.17,57.98,58.15,103688.0,56.7662,56.8248,56.6392,56.8053,103688.0
2023-06-29 13:20:00,58.16,58.23,58.13,58.23,36966.0,56.8151,56.8834,56.7857,56.8834,36966.0
2023-06-29 13:30:00,58.23,58.23,58.13,58.2,44685.0,56.8834,56.8834,56.7857,56.8541,44685.0
2023-06-29 13:40:00,58.21,58.22,58.12,58.17,22061.0,56.8639,56.8737,56.776,56.8248,22061.0
2023-06-29 13:50:00,58.17,58.22,57.98,58.04,41892.0,56.8248,56.8737,56.6392,56.6978,41892.0
2023-06-29 14:00:00,58.03,58.05,57.76,57.83,97358.0,56.6881,56.7076,56.4243,56.4927,97358.0
2023-06-29 14:10:00,57.83,58.0,57.8,57.99,31055.0,56.4927,56.6588,56.4634,56.649,31055.0
2023-06-29 14:20:00,58.01,58.09,58.0,58.04,17069.0,56.6685,56.7467,56.6588,56.6978,17069.0
2023-06-29 14:30:00,58.05,58.11,58.03,58.05,12944.0,56.7076,56.7662,56.6881,56.7076,12944.0
2023-06-29 14:40:00,58.05,58.11,57.94,58.06,29716.0,56.7076,56.7662,56.6001,56.7174,29716.0
2023-06-29 14:50:00,58.05,58.06,57.96,58.05,24780.0,56.7076,56.7174,56.6197,56.7076,24780.0
2023-06-29 15:00:00,58.06,58.18,58.05,58.18,17840.0,56.7174,56.8346,56.7076,56.8346,17840.0
2023-06-29 15:10:00,58.18,58.24,58.13,58.15,28782.0,56.8346,56.8932,56.7857,56.8053,28782.0
2023-06-29 15:20:00,58.18,58.23,58.15,58.23,23778.0,56.8346,56.8834,56.8053,56.8834,23778.0
2023-06-29 15:30:00,58.21,58.31,58.05,58.07,19543.0,56.8639,56.9616,56.7076,56.7271,19543.0
2023-06-29 15:40:00,58.05,58.16,58.02,58.16,22435.0,56.7076,56.8151,56.6783,56.8151,22435.0
2023-06-29 15:50:00,58.14,58.35,58.11,58.33,93111.0,56.7955,57.0007,56.7662,56.9811,93111.0
2023-06-30 09:30:00,59.36,59.53,59.15,59.42,185530.0,57.9873,58.1534,57.7822,58.0459,185530.0
2023-06-30 09:40:00,59.44,59.5,59.16,59.32,138409.0,58.0655,58.1241,57.7919,57.9482,138409.0
2023-06-30 09:50:00,59.35,59.5,59.23,59.23,87146.0,57.9775,58.1241,57.8603,57.8603,87146.0
2023-06-30 10:00:00,59.33,59.58,59.25,59.58,73942.0,57.958,58.2022,57.8798,58.2022,73942.0
2023-06-30 10:10:00,59.59,59.69,59.57,59.65,64590.0,58.212,58.3097,58.1924,58.2706,64590.0
2023-06-30 10:20:00,59.66,59.68,59.49,59.56,46665.0,58.2804,58.2999,58.1143,58.1827,46665.0
2023-06-30 10:30:00,59.59,59.64,59.29,59.34,80519.0,58.212,58.2608,57.9189,57.9678,80519.0
2023-06-30 10:40:00,59.33,59.36,59.16,59.17,63469.0,57.958,57.9873,57.7919,57.8017,63469.0
2023-06-30 10:50:00,59.18,59.4,59.12,59.37,55329.0,57.8115,58.0264,57.7529,57.9971,55329.0
2023-06-30 11:00:00,59.39,59.47,59.33,59.44,40061.0,58.0166,58.0948,57.958,58.0655,40061.0
2023-06-30 11:10:00,59.48,59.55,59.44,59.55,16753.0,58.1045,58.1729,58.0655,58.1729,16753.0
2023-06-30 11:20:00,59.55,59.61,59.44,59.5,30730.0,58.1729,58.2315,58.0655,58.1241,30730.0
2023-06-30 11:30:00,59.5,59.5,59.36,59.37,30337.0,58.1241,58.1241,57.9873,57.9971,30337.0
2023-06-30 11:40:00,59.37,59.39,59.3,59.37,13033.0,57.9971,58.0166,57.9287,57.9971,13033.0
2023-06-30 11:50:00,59.36,59.39,59.27,59.35,31461.0,57.9873,58.0166,57.8994,57.9775,31461.0
2023-06-30 12:00:00,59.38,59.42,59.29,59.3,29561.0,58.0068,58.0459,57.9189,57.9287,29561.0
2023-06-30 12:10:00,59.29,59.46,59.29,59.45,29144.0,57.9189,58.085,57.9189,58.0752,29144.0
2023-06-30 12:20:00,59.46,59.63,59.45,59.6,36047.0,58.085,58.2511,58.0752,58.2218,36047.0
2023-06-30 12:30:00,59.62,59.66,59.54,59.58,16149.0,58.2413,58.2804,58.1631,58.2022,16149.0
2023-06-30 12:40:00,59.56,59.67,59.53,59.64,10160.0,58.1827,58.2901,58.1534,58.2608,10160.0
2023-06-30 12:50:00,59.63,59.77,59.63,59.72,27005.0,58.2511,58.3878,58.2511,58.339,27005.0
2023-06-30 13:00:00,59.74,59.77,59.66,59.73,21982.0,58.3585,58.3878,58.2804,58.3487,21982.0
2023-06-30 13:10:00,59.72,59.74,59.65,59.7,13601.0,58.339,58.3585,58.2706,58.3194,13601.0
2023-06-30 13:20:00,59.7,59.75,59.7,59.73,13078.0,58.3194,58.3683,58.3194,58.3487,13078.0
2023-06-30 13:30:00,59.75,59.89,59.75,59.78,27268.0,58.3683,58.505,58.3683,58.3976,27268.0
2023-06-30 13:40:00,59.78,59.84,59.71,59.84,22366.0,58.3976,58.4562,58.3292,58.4562,22366.0
2023-06-30 13:50:00,59.84,59.86,59.78,59.86,11000.0,58.4562,58.4757,58.3976,58.4757,11000.0
2023-06-30 14:00:00,59.87,59.95,59.86,59.95,18631.0,58.4855,58.5637,58.4757,58.5637,18631.0
2023-06-30 14:10:00,59.95,59.97,59.89,59.9,28302.0,58.5637,58.5832,58.505,58.5148,28302.0
2023-06-30 14:20:00,59.89,59.98,59.86,59.95,49103.0,58.505,58.593,58.4757,58.5637,49103.0
2023-06-30 14:30:00,59.97,59.97,59.87,59.96,19714.0,58.5832,58.5832,58.4855,58.5734,19714.0
2023-06-30 14:40:00,59.96,59.99,59.9,59.93,49797.0,58.5734,58.6027,58.5148,58.5441,49797.0
2023-06-30 14:50:00,59.95,59.98,59.85,59.96,23323.0,58.5637,58.593,58.466,58.5734,23323.0
2023-06-30 15:00:00,59.98,59.99,59.89,59.93,34201.0,58.593,58.6027,58.505,58.5441,34201.0
2023-06-30 15:10:00,59.92,60.01,59.91,59.91,28285.0,58.5344,58.6223,58.5246,58.5246,28285.0
2023-06-30 15:20:00,59.91,59.98,59.82,59.98,20456.0,58.5246,58.593,58.4367,58.593,20456.0
2023-06-30 15:30:00,59.97,60.03,59.92,60.01,34942.0,58.5832,58.6418,58.5344,58.6223,34942.0
2023-06-30 15:40:00,60.01,60.01,59.85,59.93,46107.0,58.6223,58.6223,58.466,58.5441,46107.0
2023-06-30 15:50:00,59.94,60.05,59.65,59.65,83318.0,58.5539,58.6613,58.2706,58.2706,83318.0
2023-07-03 09:30:00,59.21,59.46,59.1,59.33,129090.0,57.8408,58.085,57.7333,57.958,129090.0
2023-07-03 09:40:00,59.34,59.5,59.22,59.42,100492.0,57.9678,58.1241,57.8505,58.0459,100492.0
2023-07-03 09:50:00,59.43,59.54,59.27,59.42,82813.0,58.0557,58.1631,57.8994,58.0459,82813.0
2023-07-03 10:00:00,59.45,59.59,59.38,59.58,44916.0,58.0752,58.212,58.0068,58.2022,44916.0
2023-07-03 10:10:00,59.56,59.59,59.43,59.43,24106.0,58.1827,58.212,58.0557,58.0557,24106.0
2023-07-03 10:20:00,59.45,59.59,59.39,59.59,14820.0,58.0752,58.212,58.0166,58.212,14820.0
2023-07-03 10:30:00,59.59,59.62,59.5,59.54,51311.0,58.212,58.2413,58.1241,58.1631,51311.0
2023-07-03 10:40:00,59.54,59.59,59.48,59.53,29750.0,58.1631,58.212,58.1045,58.1534,29750.0
2023-07-03 10:50:00,59.53,59.58,59.44,59.56,17022.0,58.1534,58.2022,58.0655,58.1827,17022.0
2023-07-03 11:00:00,59.56,59.76,59.54,59.75,49320.0,58.1827,58.3781,58.1631,58.3683,49320.0
2023-07-03 11:10:00,59.75,59.76,59.6,59.63,20371.0,58.3683,58.3781,58.2218,58.2511,20371.0
2023-07-03 11:20:00,59.61,59.76,59.6,59.75,12716.0,58.2315,58.3781,58.2218,58.3683,12716.0
2023-07-03 11:30:00,59.76,59.91,59.75,59.9,22943.0,58.3781,58.5246,58.3683,58.5148,22943.0
2023-07-03 11:40:00,59.9,59.95,59.87,59.92,31970.0,58.5148,58.5637,58.4855,58.5344,31970.0
2023-07-03 11:50:00,59.92,59.96,59.89,59.93,20470.0,58.5344,58.5734,58.505,58.5441,20470.0
2023-07-03 12:00:00,59.94,59.99,59.89,59.96,21226.0,58.5539,58.6027,58.505,58.5734,21226.0
2023-07-03 12:10:00,59.95,60.01,59.9,59.96,25616.0,58.5637,58.6223,58.5148,58.5734,25616.0
2023-07-03 12:20:00,59.96,60.0,59.91,59.98,25956.0,58.5734,58.6125,58.5246,58.593,25956.0
2023-07-03 12:30:00,59.98,59.98,59.89,59.93,19483.0,58.593,58.593,58.505,58.5441,19483.0
2023-07-03 12:40:00,59.92,59.98,59.88,59.96,26935.0,58.5344,58.593,58.4953,58.5734,26935.0
2023-07-03 12:50:00,60.0,60.01,59.73,59.74,27892.0,58.6125,58.6223,58.3487,58.3585,27892.0
2023-07-05 09:30:00,58.9,59.21,58.82,59.07,143080.0,57.5379,57.8408,57.4598,57.704,143080.0
2023-07-05 09:40:00,59.06,59.22,58.98,59.16,88516.0,57.6942,57.8505,57.6161,57.7919,88516.0
2023-07-05 09:50:00,59.17,59.29,59.1,59.16,69347.0,57.8017,57.9189,57.7333,57.7919,69347.0
2023-07-05 10:00:00,59.17,59.19,59.05,59.07,39300.0,57.8017,57.8212,57.6845,57.704,39300.0
2023-07-05 10:10:00,59.07,59.14,58.95,59.07,56777.0,57.704,57.7724,57.5868,57.704,56777.0
2023-07-05 10:20:00,59.06,59.15,59.05,59.12,24756.0,57.6942,57.7822,57.6845,57.7529,24756.0
2023-07-05 10:30:00,59.13,59.24,59.12,59.2,20339.0,57.7626,57.8701,57.7529,57.831,20339.0
2023-07-05 10:40:00,59.21,59.23,59.09,59.12,10532.0,57.8408,57.8603,57.7235,57.7529,10532.0
2023-07-05 10:50:00,59.13,59.31,59.12,59.31,25485.0,57.7626,57.9385,57.7529,57.9385,25485.0
2023-07-05 11:00:00,59.32,59.39,59.26,59.35,26127.0,57.9482,58.0166,57.8896,57.9775,26127.0
2023-07-05 11:10:00,59.35,59.48,59.31,59.43,49756.0,57.9775,58.1045,57.9385,58.0557,49756.0
2023-07-05 11:20:00,59.42,59.56,59.41,59.53,35828.0,58.0459,58.1827,58.0361,58.1534,35828.0
2023-07-05 11:30:00,59.51,59.58,59.48,59.49,30325.0,58.1338,58.2022,58.1045,58.1143,30325.0
2023-07-05 11:40:00,59.51,59.55,59.42,59.42,33150.0,58.1338,58.1729,58.0459,58.0459,33150.0
2023-07-05 11:50:00,59.43,59.43,59.32,59.33,34484.0,58.0557,58.0557,57.9482,57.958,34484.0
2023-07-05 12:00:00,59.33,59.34,59.24,59.28,41425.0,57.958,57.9678,57.8701,57.9092,41425.0
2023-07-05 12:10:00,59.28,59.28,59.15,59.18,21322.0,57.9092,57.9092,57.7822,57.8115,21322.0
2023-07-05 12:20:00,59.17,59.22,59.12,59.19,33037.0,57.8017,57.8505,57.7529,57.8212,33037.0
2023-07-05 12:30:00,59.2,59.26,59.03,59.14,57604.0,57.831,57.8896,57.6649,57.7724,57604.0
2023-07-05 12:40:00,59.14,59.18,59.1,59.18,8932.0,57.7724,57.8115,57.7333,57.8115,8932.0
2023-07-05 12:50:00,59.17,59.19,59.09,59.17,26085.0,57.8017,57.8212,57.7235,57.8017,26085.0
2023-07-05 13:00:00,59.15,59.17,59.1,59.11,6872.0,57.7822,57.8017,57.7333,57.7431,6872.0
2023-07-05 13:10:00,59.08,59.09,59.01,59.09,31412.0,57.7138,57.7235,57.6454,57.7235,31412.0
2023-07-05 13:20:00,59.09,59.16,59.07,59.1,21811.0,57.7235,57.7919,57.704,57.7333,21811.0
2023-07-05 13:30:00,59.1,59.11,59.06,59.08,10097.0,57.7333,57.7431,57.6942,57.7138,10097.0
2023-07-05 13:40:00,59.07,59.19,59.05,59.19,12565.0,57.704,57.8212,57.6845,57.8212,12565.0
2023-07-05 13:50:00,59.18,59.19,59.13,59.16,8090.0,57.8115,57.8212,57.7626,57.7919,8090.0
2023-07-05 14:00:00,59.16,59.24,59.09,59.16,46631.0,57.7919,57.8701,57.7235,57.7919,46631.0
2023-07-05 14:10:00,59.15,59.18,58.93,59.0,71712.0,57.7822,57.8115,57.5672,57.6356,71712.0
2023-07-05 14:20:00,58.98,59.03,58.86,59.0,35978.0,57.6161,57.6649,57.4989,57.6356,35978.0
2023-07-05 14:30:00,59.02,59.11,58.98,59.11,24001.0,57.6552,57.7431,57.6161,57.7431,24001.0
2023-07-05 14:40:00,59.12,59.17,59.09,59.14,28217.0,57.7529,57.8017,57.7235,57.7724,28217.0
2023-07-05 14:50:00,59.15,59.2,59.08,59.19,13195.0,57.7822,57.831,57.7138,57.8212,13195.0
2023-07-05 15:00:00,59.19,59.28,59.17,59.24,27945.0,57.8212,57.9092,57.8017,57.8701,27945.0
2023-07-05 15:10:00,59.23,59.28,59.22,59.24,13127.0,57.8603,57.9092,57.8505,57.8701,13127.0
2023-07-05 15:20:00,59.25,59.27,59.21,59.27,7304.0,57.8798,57.8994,57.8408,57.8994,7304.0
2023-07-05 15:30:00,59.26,59.26,59.15,59.18,8723.0,57.8896,57.8896,57.7822,57.8115,8723.0
2023-07-05 15:40:00,59.2,59.23,59.08,59.17,20361.0,57.831,57.8603,57.7138,57.8017,20361.0
2023-07-05 15:50:00,59.17,59.22,59.07,59.1,51443.0,57.8017,57.8505,57.704,57.7333,51443.0
2023-07-06 09:30:00,57.69,58.03,57.27,57.45,228457.0,56.3559,56.6881,55.9456,56.1215,228457.0
2023-07-06 09:40:00,57.44,57.45,57.1,57.28,210054.0,56.1117,56.1215,55.7796,55.9554,210054.0
2023-07-06 09:50:00,57.3,57.37,57.16,57.18,77673.0,55.9749,56.0433,55.8382,55.8577,77673.0
2023-07-06 10:00:00,57.19,57.2,56.85,56.91,90568.0,55.8675,55.8773,55.5353,55.594,90568.0
2023-07-06 10:10:00,56.92,57.06,56.84,56.9,115116.0,55.6037,55.7405,55.5256,55.5842,115116.0
2023-07-06 10:20:00,56.89,56.89,56.69,56.74,90585.0,55.5744,55.5744,55.379,55.4279,90585.0
2023-07-06 10:30:00,56.73,56.73,56.53,56.58,85034.0,55.4181,55.4181,55.2227,55.2716,85034.0
2023-07-06 10:40:00,56.56,56.65,56.49,56.52,103865.0,55.2521,55.34,55.1837,55.213,103865.0
2023-07-06 10:50:00,56.52,56.55,56.44,56.52,40353.0,55.213,55.2423,55.1348,55.213,40353.0
2023-07-06 11:00:00,56.53,56.61,56.48,56.52,35886.0,55.2227,55.3009,55.1739,55.213,35886.0
2023-07-06 11:10:00,56.52,56.53,56.42,56.44,37087.0,55.213,55.2227,55.1153,55.1348,37087.0
2023-07-06 11:20:00,56.44,56.56,56.4,56.51,82006.0,55.1348,55.2521,55.0958,55.2032,82006.0
2023-07-06 11:30:00,56.48,56.66,56.48,56.57,51092.0,55.1739,55.3497,55.1739,55.2618,51092.0
2023-07-06 11:40:00,56.58,56.73,56.55,56.7,74764.0,55.2716,55.4181,55.2423,55.3888,74764.0
2023-07-06 11:50:00,56.67,56.75,56.59,56.72,60527.0,55.3595,55.4377,55.2814,55.4084,60527.0
2023-07-06 12:00:00,56.72,56.82,56.71,56.79,61295.0,55.4084,55.506,55.3986,55.4767,61295.0
2023-07-06 12:10:00,56.78,56.85,56.74,56.79,43734.0,55.467,55.5353,55.4279,55.4767,43734.0
2023-07-06 12:20:00,56.79,56.82,56.67,56.82,19574.0,55.4767,55.506,55.3595,55.506,19574.0
2023-07-06 12:30:00,56.81,56.84,56.74,56.76,46532.0,55.4963,55.5256,55.4279,55.4474,46532.0
2023-07-06 12:40:00,56.77,56.85,56.76,56.85,20817.0,55.4572,55.5353,55.4474,55.5353,20817.0
2023-07-06 12:50:00,56.85,56.99,56.85,56.93,86109.0,55.5353,55.6721,55.5353,55.6135,86109.0
2023-07-06 13:00:00,56.9,57.01,56.89,56.95,21756.0,55.5842,55.6916,55.5744,55.633,21756.0
2023-07-06 13:10:00,56.96,57.08,56.96,57.08,23961.0,55.6428,55.76,55.6428,55.76,23961.0
2023-07-06 13:20:00,57.08,57.15,57.07,57.1,29084.0,55.76,55.8284,55.7503,55.7796,29084.0
2023-07-06 13:30:00,57.1,57.23,57.05,57.23,42889.0,55.7796,55.9066,55.7307,55.9066,42889.0
2023-07-06 13:40:00,57.23,57.25,57.14,57.21,58185.0,55.9066,55.9261,55.8186,55.887,58185.0
2023-07-06 13:50:00,57.22,57.22,57.09,57.19,42454.0,55.8968,55.8968,55.7698,55.8675,42454.0
2023-07-06 14:00:00,57.22,57.23,57.16,57.2,21282.0,55.8968,55.9066,55.8382,55.8773,21282.0
2023-07-06 14:10:00,57.21,57.21,57.12,57.17,19774.0,55.887,55.887,55.7991,55.8479,19774.0
2023-07-06 14:20:00,57.17,57.17,57.1,57.11,20394.0,55.8479,55.8479,55.7796,55.7893,20394.0
2023-07-06 14:30:00,57.14,57.29,57.14,57.29,23537.0,55.8186,55.9652,55.8186,55.9652,23537.0
2023-07-06 14:40:00,57.28,57.32,57.22,57.31,30883.0,55.9554,55.9945,55.8968,55.9847,30883.0
2023-07-06 14:50:00,57.31,57.36,57.28,57.35,22597.0,55.9847,56.0336,55.9554,56.0238,22597.0
2023-07-06 15:00:00,57.32,57.33,57.28,57.29,16969.0,55.9945,56.0042,55.9554,55.9652,16969.0
2023-07-06 15:10:00,57.27,57.28,57.2,57.28,21737.0,55.9456,55.9554,55.8773,55.9554,21737.0
2023-07-06 15:20:00,57.26,57.31,57.24,57.25,31825.0,55.9359,55.9847,55.9163,55.9261,31825.0
2023-07-06 15:30:00,57.25,57.26,57.17,57.21,32297.0,55.9261,55.9359,55.8479,55.887,32297.0
2023-07-06 15:40:00,57.19,57.25,57.15,57.25,40352.0,55.8675,55.9261,55.8284,55.9261,40352.0
2023-07-06 15:50:00,57.26,57.31,57.12,57.2,98727.0,55.9359,55.9847,55.7991,55.8773,98727.0
2023-07-07 09:30:00,56.53,57.12,56.41,56.73,156753.0,55.2227,55.7991,55.1055,55.4181,156753.0
2023-07-07 09:40:00,56.74,57.0,56.61,57.0,88366.0,55.4279,55.6819,55.3009,55.6819,88366.0
2023-07-07 09:50:00,57.01,57.13,56.98,57.12,46294.0,55.6916,55.8089,55.6623,55.7991,46294.0
2023-07-07 10:00:00,57.11,57.16,56.92,56.98,28471.0,55.7893,55.8382,55.6037,55.6623,28471.0
2023-07-07 10:10:00,56.98,57.06,56.86,57.02,34014.0,55.6623,55.7405,55.5451,55.7014,34014.0
2023-07-07 10:20:00,57.05,57.06,56.88,56.88,71102.0,55.7307,55.7405,55.5647,55.5647,71102.0
2023-07-07 10:30:00,56.88,57.0,56.76,56.92,36679.0,55.5647,55.6819,55.4474,55.6037,36679.0
2023-07-07 10:40:00,56.96,57.01,56.89,56.91,21529.0,55.6428,55.6916,55.5744,55.594,21529.0
2023-07-07 10:50:00,56.89,57.01,56.87,57.0,27614.0,55.5744,55.6916,55.5549,55.6819,27614.0
2023-07-07 11:00:00,56.98,57.05,56.92,56.95,36997.0,55.6623,55.7307,55.6037,55.633,36997.0
2023-07-07 11:10:00,56.93,56.95,56.85,56.89,24002.0,55.6135,55.633,55.5353,55.5744,24002.0
2023-07-07 11:20:00,56.89,57.01,56.88,56.93,25117.0,55.5744,55.6916,55.5647,55.6135,25117.0
2023-07-07 11:30:00,56.96,57.05,56.94,56.98,63647.0,55.6428,55.7307,55.6233,55.6623,63647.0
2023-07-07 11:40:00,56.97,57.0,56.9,56.94,17100.0,55.6526,55.6819,55.5842,55.6233,17100.0
2023-07-07 11:50:00,56.94,56.99,56.81,56.96,52548.0,55.6233,55.6721,55.4963,55.6428,52548.0
2023-07-07 12:00:00,57.0,57.07,56.97,57.06,37890.0,55.6819,55.7503,55.6526,55.7405,37890.0
2023-07-07 12:10:00,57.07,57.17,57.01,57.14,48167.0,55.7503,55.8479,55.6916,55.8186,48167.0
2023-07-07 12:20:00,57.14,57.24,57.13,57.23,32707.0,55.8186,55.9163,55.8089,55.9066,32707.0
2023-07-07 12:30:00,57.24,57.54,57.23,57.5,118630.0,55.9163,56.2094,55.9066,56.1703,118630.0
2023-07-07 12:40:00,57.49,57.61,57.46,57.49,72826.0,56.1605,56.2778,56.1312,56.1605,72826.0
2023-07-07 12:50:00,57.48,57.63,57.47,57.63,41417.0,56.1508,56.2973,56.141,56.2973,41417.0
2023-07-07 13:00:00,57.62,57.73,57.61,57.7,62684.0,56.2875,56.395,56.2778,56.3657,62684.0
2023-07-07 13:10:00,57.69,57.73,57.67,57.73,24170.0,56.3559,56.395,56.3364,56.395,24170.0
2023-07-07 13:20:00,57.73,57.75,57.68,57.7,34048.0,56.395,56.4145,56.3462,56.3657,34048.0
2023-07-07 13:30:00,57.7,57.7,57.48,57.55,68559.0,56.3657,56.3657,56.1508,56.2192,68559.0
2023-07-07 13:40:00,57.57,57.71,57.57,57.59,26047.0,56.2387,56.3755,56.2387,56.2582,26047.0
2023-07-07 13:50:00,57.57,57.58,57.36,57.46,75479.0,56.2387,56.2485,56.0336,56.1312,75479.0
2023-07-07 14:00:00,57.46,57.47,57.37,57.4,42552.0,56.1312,56.141,56.0433,56.0726,42552.0
2023-07-07 14:10:00,57.41,57.42,57.33,57.37,36691.0,56.0824,56.0922,56.0042,56.0433,36691.0
2023-07-07 14:20:00,57.36,57.39,57.31,57.38,43777.0,56.0336,56.0629,55.9847,56.0531,43777.0
2023-07-07 14:30:00,57.38,57.4,57.19,57.21,51164.0,56.0531,56.0726,55.8675,55.887,51164.0
2023-07-07 14:40:00,57.21,57.25,57.14,57.14,45755.0,55.887,55.9261,55.8186,55.8186,45755.0
2023-07-07 14:50:00,57.15,57.18,57.09,57.15,33878.0,55.8284,55.8577,55.7698,55.8284,33878.0
2023-07-07 15:00:00,57.14,57.18,57.08,57.09,80605.0,55.8186,55.8577,55.76,55.7698,80605.0
2023-07-07 15:10:00,57.12,57.15,56.88,56.93,46035.0,55.7991,55.8284,55.5647,55.6135,46035.0
2023-07-07 15:20:00,56.92,56.95,56.84,56.86,49589.0,55.6037,55.633,55.5256,55.5451,49589.0
2023-07-07 15:30:00,56.86,56.94,56.73,56.73,51996.0,55.5451,55.6233,55.4181,55.4181,51996.0
2023-07-07 15:40:00,56.75,56.75,56.32,56.36,112921.0,55.4377,55.4377,55.0176,55.0567,112921.0
2023-07-07 15:50:00,56.36,56.52,56.13,56.24,128393.0,55.0567,55.213,54.832,54.9395,128393.0
2023-07-10 09:30:00,56.18,56.83,56.12,56.66,258413.0,54.8808,55.5158,54.8222,55.3497,258413.0
2023-07-10 09:40:00,56.67,57.05,56.57,57.04,131491.0,55.3595,55.7307,55.2618,55.721,131491.0
2023-07-10 09:50:00,57.02,57.17,56.82,57.16,95322.0,55.7014,55.8479,55.506,55.8382,95322.0
2023-07-10 10:00:00,57.11,57.35,57.1,57.31,144591.0,55.7893,56.0238,55.7796,55.9847,144591.0
2023-07-10 10:10:00,57.33,57.33,57.19,57.24,39059.0,56.0042,56.0042,55.8675,55.9163,39059.0
2023-07-10 10:20:00,57.24,57.26,56.98,57.03,72232.0,55.9163,55.9359,55.6623,55.7112,72232.0
2023-07-10 10:30:00,57.03,57.05,56.79,56.97,104083.0,55.7112,55.7307,55.4767,55.6526,104083.0
2023-07-10 10:40:00,56.98,57.0,56.85,56.91,42912.0,55.6623,55.6819,55.5353,55.594,42912.0
2023-07-10 10:50:00,56.95,56.96,56.84,56.9,40648.0,55.633,55.6428,55.5256,55.5842,40648.0
2023-07-10 11:00:00,56.91,56.94,56.68,56.74,61450.0,55.594,55.6233,55.3693,55.4279,61450.0
2023-07-10 11:10:00,56.72,56.76,56.66,56.7,29362.0,55.4084,55.4474,55.3497,55.3888,29362.0
2023-07-10 11:20:00,56.7,56.98,56.68,56.94,43391.0,55.3888,55.6623,55.3693,55.6233,43391.0
2023-07-10 11:30:00,56.94,57.05,56.93,56.99,37140.0,55.6233,55.7307,55.6135,55.6721,37140.0
2023-07-10 11:40:00,56.97,57.0,56.76,56.88,91721.0,55.6526,55.6819,55.4474,55.5647,91721.0
2023-07-10 11:50:00,56.88,56.99,56.86,56.86,23052.0,55.5647,55.6721,55.5451,55.5451,23052.0
2023-07-10 12:00:00,56.87,56.88,56.61,56.63,94553.0,55.5549,55.5647,55.3009,55.3204,94553.0
2023-07-10 12:10:00,56.63,56.82,56.62,56.8,32742.0,55.3204,55.506,55.3107,55.4865,32742.0
2023-07-10 12:20:00,56.82,56.91,56.82,56.87,22847.0,55.506,55.594,55.506,55.5549,22847.0
2023-07-10 12:30:00,56.87,56.93,56.81,56.85,32994.0,55.5549,55.6135,55.4963,55.5353,32994.0
2023-07-10 12:40:00,56.83,56.99,56.82,56.99,14797.0,55.5158,55.6721,55.506,55.6721,14797.0
2023-07-10 12:50:00,56.97,56.98,56.86,56.95,35425.0,55.6526,55.6623,55.5451,55.633,35425.0
2023-07-10 13:00:00,56.95,57.09,56.95,57.06,35493.0,55.633,55.7698,55.633,55.7405,35493.0
2023-07-10 13:10:00,57.06,57.1,57.03,57.08,24258.0,55.7405,55.7796,55.7112,55.76,24258.0
2023-07-10 13:20:00,57.1,57.1,56.99,57.1,29379.0,55.7796,55.7796,55.6721,55.7796,29379.0
2023-07-10 13:30:00,57.12,57.21,57.04,57.12,40847.0,55.7991,55.887,55.721,55.7991,40847.0
2023-07-10 13:40:00,57.1,57.17,57.04,57.05,17622.0,55.7796,55.8479,55.721,55.7307,17622.0
2023-07-10 13:50:00,57.04,57.16,57.04,57.12,12032.0,55.721,55.8382,55.721,55.7991,12032.0
2023-07-10 14:00:00,57.07,57.1,56.98,57.04,14046.0,55.7503,55.7796,55.6623,55.721,14046.0
2023-07-10 14:10:00,57.03,57.15,57.03,57.11,11592.0,55.7112,55.8284,55.7112,55.7893,11592.0
2023-07-10 14:20:00,57.11,57.25,57.09,57.24,40460.0,55.7893,55.9261,55.7698,55.9163,40460.0
2023-07-10 14:30:00,57.24,57.24,57.03,57.05,22887.0,55.9163,55.9163,55.7112,55.7307,22887.0
2023-07-10 14:40:00,57.05,57.1,57.0,57.04,26114.0,55.7307,55.7796,55.6819,55.721,26114.0
2023-07-10 14:50:00,57.03,57.18,57.03,57.15,20767.0,55.7112,55.8577,55.7112,55.8284,20767.0
2023-07-10 15:00:00,57.16,57.16,57.03,57.08,23309.0,55.8382,55.8382,55.7112,55.76,23309.0
2023-07-10 15:10:00,57.04,57.13,57.03,57.06,11786.0,55.721,55.8089,55.7112,55.7405,11786.0
2023-07-10 15:20:00,57.07,57.12,57.05,57.11,15709.0,55.7503,55.7991,55.7307,55.7893,15709.0
2023-07-10 15:30:00,57.11,57.15,57.04,57.12,23851.0,55.7893,55.8284,55.721,55.7991,23851.0
2023-07-10 15:40:00,57.14,57.14,57.04,57.08,27024.0,55.8186,55.8186,55.721,55.76,27024.0
2023-07-10 15:50:00,57.07,57.3,57.01,57.3,72416.0,55.7503,55.9749,55.6916,55.9749,72416.0
2023-07-11 09:30:00,57.87,58.1,57.81,58.0,241640.0,56.5318,56.7564,56.4731,56.6588,241640.0
2023-07-11 09:40:00,58.01,58.05,57.7,57.93,126979.0,56.6685,56.7076,56.3657,56.5904,126979.0
2023-07-11 09:50:00,57.93,57.94,57.76,57.88,93703.0,56.5904,56.6001,56.4243,56.5415,93703.0
2023-07-11 10:00:00,57.92,57.92,57.59,57.68,91082.0,56.5806,56.5806,56.2582,56.3462,91082.0
2023-07-11 10:10:00,57.67,57.69,57.48,57.69,59912.0,56.3364,56.3559,56.1508,56.3559,59912.0
2023-07-11 10:20:00,57.71,57.79,57.67,57.71,29592.0,56.3755,56.4536,56.3364,56.3755,29592.0
2023-07-11 10:30:00,57.71,57.76,57.62,57.75,19522.0,56.3755,56.4243,56.2875,56.4145,19522.0
2023-07-11 10:40:00,57.77,57.91,57.75,57.87,36597.0,56.4341,56.5708,56.4145,56.5318,36597.0
2023-07-11 10:50:00,57.86,57.92,57.84,57.9,40344.0,56.522,56.5806,56.5025,56.5611,40344.0
2023-07-11 11:00:00,57.92,57.98,57.82,57.91,43124.0,56.5806,56.6392,56.4829,56.5708,43124.0
2023-07-11 11:10:00,57.93,58.11,57.93,58.05,63251.0,56.5904,56.7662,56.5904,56.7076,63251.0
2023-07-11 11:20:00,58.05,58.11,58.0,58.04,32848.0,56.7076,56.7662,56.6588,56.6978,32848.0
2023-07-11 11:30:00,58.01,58.03,57.94,58.01,40725.0,56.6685,56.6881,56.6001,56.6685,40725.0
2023-07-11 11:40:00,58.01,58.21,58.0,58.21,41285.0,56.6685,56.8639,56.6588,56.8639,41285.0
2023-07-11 11:50:00,58.22,58.34,58.16,58.31,70800.0,56.8737,56.9909,56.8151,56.9616,70800.0
2023-07-11 12:00:00,58.33,58.5,58.33,58.44,65238.0,56.9811,57.1472,56.9811,57.0886,65238.0
2023-07-11 12:10:00,58.44,58.52,58.41,58.42,28359.0,57.0886,57.1667,57.0593,57.069,28359.0
2023-07-11 12:20:00,58.41,58.44,58.08,58.25,51866.0,57.0593,57.0886,56.7369,56.903,51866.0
2023-07-11 12:30:00,58.25,58.25,58.13,58.16,25698.0,56.903,56.903,56.7857,56.8151,25698.0
2023-07-11 12:40:00,58.16,58.28,58.15,58.28,40764.0,56.8151,56.9323,56.8053,56.9323,40764.0
2023-07-11 12:50:00,58.28,58.34,58.26,58.29,24420.0,56.9323,56.9909,56.9127,56.942,24420.0
2023-07-11 13:00:00,58.29,58.4,58.29,58.35,28176.0,56.942,57.0495,56.942,57.0007,28176.0
2023-07-11 13:10:00,58.34,58.35,58.24,58.28,21821.0,56.9909,57.0007,56.8932,56.9323,21821.0
2023-07-11 13:20:00,58.26,58.31,58.23,58.31,15383.0,56.9127,56.9616,56.8834,56.9616,15383.0
2023-07-11 13:30:00,58.31,58.33,58.24,58.3,37677.0,56.9616,56.9811,56.8932,56.9518,37677.0
2023-07-11 13:40:00,58.29,58.35,58.25,58.35,8700.0,56.942,57.0007,56.903,57.0007,8700.0
2023-07-11 13:50:00,58.35,58.4,58.28,58.36,16336.0,57.0007,57.0495,56.9323,57.0104,16336.0
2023-07-11 14:00:00,58.38,58.42,58.36,58.39,12458.0,57.03,57.069,57.0104,57.0397,12458.0
2023-07-11 14:10:00,58.37,58.37,58.25,58.29,16661.0,57.0202,57.0202,56.903,56.942,16661.0
2023-07-11 14:20:00,58.24,58.31,58.14,58.31,46147.0,56.8932,56.9616,56.7955,56.9616,46147.0
2023-07-11 14:30:00,58.31,58.34,58.25,58.26,38096.0,56.9616,56.9909,56.903,56.9127,38096.0
2023-07-11 14:40:00,58.26,58.4,58.26,58.38,27326.0,56.9127,57.0495,56.9127,57.03,27326.0
2023-07-11 14:50:00,58.4,58.51,58.36,58.49,58641.0,57.0495,57.157,57.0104,57.1374,58641.0
2023-07-11 15:00:00,58.51,58.52,58.4,58.45,28517.0,57.157,57.1667,57.0495,57.0983,28517.0
2023-07-11 15:10:00,58.44,58.49,58.35,58.47,65055.0,57.0886,57.1374,57.0007,57.1179,65055.0
2023-07-11 15:20:00,58.49,58.56,58.44,58.51,53971.0,57.1374,57.2058,57.0886,57.157,53971.0
2023-07-11 15:30:00,58.51,58.51,58.38,58.47,24915.0,57.157,57.157,57.03,57.1179,24915.0
2023-07-11 15:40:00,58.47,58.93,58.47,58.92,100534.0,57.1179,57.5672,57.1179,57.5575,100534.0
2023-07-11 15:50:00,58.93,58.98,58.73,58.84,105016.0,57.5672,57.6161,57.3719,57.4793,105016.0
2023-07-12 09:30:00,60.0,60.4,59.86,60.18,400820.0,58.6125,59.0033,58.4757,58.7883,400820.0
2023-07-12 09:40:00,60.19,60.49,60.04,60.46,176551.0,58.7981,59.0912,58.6516,59.0619,176551.0
2023-07-12 09:50:00,60.47,60.49,60.31,60.33,81603.0,59.0716,59.0912,58.9153,58.9349,81603.0
2023-07-12 10:00:00,60.34,60.36,60.05,60.18,96557.0,58.9446,58.9642,58.6613,58.7883,96557.0
2023-07-12 10:10:00,60.18,60.36,60.16,60.24,64822.0,58.7883,58.9642,58.7688,58.847,64822.0
2023-07-12 10:20:00,60.2,60.29,60.14,60.25,84129.0,58.8079,58.8958,58.7493,58.8567,84129.0
2023-07-12 10:30:00,60.27,60.29,60.15,60.27,44465.0,58.8763,58.8958,58.759,58.8763,44465.0
2023-07-12 10:40:00,60.27,60.33,60.2,60.29,25451.0,58.8763,58.9349,58.8079,58.8958,25451.0
2023-07-12 10:50:00,60.27,60.34,60.22,60.32,19712.0,58.8763,58.9446,58.8274,58.9251,19712.0
2023-07-12 11:00:00,60.31,60.35,60.18,60.21,46632.0,58.9153,58.9544,58.7883,58.8176,46632.0
2023-07-12 11:10:00,60.21,60.33,60.13,60.3,28367.0,58.8176,58.9349,58.7395,58.9056,28367.0
2023-07-12 11:20:00,60.29,60.29,60.02,60.03,51757.0,58.8958,58.8958,58.632,58.6418,51757.0
2023-07-12 11:30:00,60.03,60.08,59.87,59.89,46699.0,58.6418,58.6907,58.4855,58.505,46699.0
2023-07-12 11:40:00,59.87,59.91,59.54,59.89,106709.0,58.4855,58.5246,58.1631,58.505,106709.0
2023-07-12 11:50:00,59.88,59.91,59.57,59.63,68448.0,58.4953,58.5246,58.1924,58.2511,68448.0
2023-07-12 12:00:00,59.6,59.66,59.48,59.52,47561.0,58.2218,58.2804,58.1045,58.1436,47561.0
2023-07-12 12:10:00,59.48,59.68,59.42,59.42,53990.0,58.1045,58.2999,58.0459,58.0459,53990.0
2023-07-12 12:20:00,59.42,59.53,59.41,59.44,82039.0,58.0459,58.1534,58.0361,58.0655,82039.0
2023-07-12 12:30:00,59.47,59.64,59.43,59.61,75933.0,58.0948,58.2608,58.0557,58.2315,75933.0
2023-07-12 12:40:00,59.59,59.65,59.51,59.65,25431.0,58.212,58.2706,58.1338,58.2706,25431.0
2023-07-12 12:50:00,59.63,59.67,59.48,59.52,34268.0,58.2511,58.2901,58.1045,58.1436,34268.0
2023-07-12 13:00:00,59.52,59.59,59.44,59.52,25236.0,58.1436,58.212,58.0655,58.1436,25236.0
2023-07-12 13:10:00,59.52,59.62,59.47,59.61,31686.0,58.1436,58.2413,58.0948,58.2315,31686.0
2023-07-12 13:20:00,59.61,59.62,59.51,59.51,18363.0,58.2315,58.2413,58.1338,58.1338,18363.0
2023-07-12 13:30:00,59.48,59.58,59.47,59.57,37429.0,58.1045,58.2022,58.0948,58.1924,37429.0
2023-07-12 13:40:00,59.57,59.58,59.46,59.52,17833.0,58.1924,58.2022,58.085,58.1436,17833.0
2023-07-12 13:50:00,59.51,59.58,59.5,59.54,16541.0,58.1338,58.2022,58.1241,58.1631,16541.0
2023-07-12 14:00:00,59.55,59.64,59.44,59.61,32924.0,58.1729,58.2608,58.0655,58.2315,32924.0
2023-07-12 14:10:00,59.62,59.7,59.6,59.61,20197.0,58.2413,58.3194,58.2218,58.2315,20197.0
2023-07-12 14:20:00,59.59,59.65,59.58,59.6,11733.0,58.212,58.2706,58.2022,58.2218,11733.0
2023-07-12 14:30:00,59.59,59.65,59.56,59.6,33646.0,58.212,58.2706,58.1827,58.2218,33646.0
2023-07-12 14:40:00,59.59,59.59,59.41,59.46,40337.0,58.212,58.212,58.0361,58.085,40337.0
2023-07-12 14:50:00,59.47,59.48,59.4,59.48,51039.0,58.0948,58.1045,58.0264,58.1045,51039.0
2023-07-12 15:00:00,59.45,59.48,59.36,59.41,61610.0,58.0752,58.1045,57.9873,58.0361,61610.0
2023-07-12 15:10:00,59.38,59.47,59.36,59.4,38164.0,58.0068,58.0948,57.9873,58.0264,38164.0
2023-07-12 15:20:00,59.35,59.36,59.07,59.23,80005.0,57.9775,57.9873,57.704,57.8603,80005.0
2023-07-12 15:30:00,59.24,59.4,59.22,59.35,59343.0,57.8701,58.0264,57.8505,57.9775,59343.0
2023-07-12 15:40:00,59.34,59.41,59.28,59.29,46006.0,57.9678,58.0361,57.9092,57.9189,46006.0
2023-07-12 15:50:00,59.28,59.33,59.17,59.31,138197.0,57.9092,57.958,57.8017,57.9385,138197.0
2023-07-13 09:30:00,59.6,59.92,59.6,59.65,191831.0,58.2218,58.5344,58.2218,58.2706,191831.0
2023-07-13 09:40:00,59.66,59.76,59.61,59.68,55183.0,58.2804,58.3781,58.2315,58.2999,55183.0
2023-07-13 09:50:00,59.66,59.79,59.64,59.78,56320.0,58.2804,58.4074,58.2608,58.3976,56320.0
2023-07-13 10:00:00,59.78,59.78,59.66,59.78,28658.0,58.3976,58.3976,58.2804,58.3976,28658.0
2023-07-13 10:10:00,59.78,59.79,59.62,59.63,30648.0,58.3976,58.4074,58.2413,58.2511,30648.0
2023-07-13 10:20:00,59.64,59.71,59.58,59.62,48805.0,58.2608,58.3292,58.2022,58.2413,48805.0
2023-07-13 10:30:00,59.63,59.81,59.62,59.69,78702.0,58.2511,58.4269,58.2413,58.3097,78702.0
2023-07-13 10:40:00,59.68,59.7,59.49,59.54,66910.0,58.2999,58.3194,58.1143,58.1631,66910.0
2023-07-13 10:50:00,59.54,59.54,59.4,59.54,64802.0,58.1631,58.1631,58.0264,58.1631,64802.0
2023-07-13 11:00:00,59.55,59.59,59.49,59.5,46313.0,58.1729,58.212,58.1143,58.1241,46313.0
2023-07-13 11:10:00,59.49,59.53,59.41,59.5,40632.0,58.1143,58.1534,58.0361,58.1241,40632.0
2023-07-13 11:20:00,59.5,59.5,59.38,59.39,26756.0,58.1241,58.1241,58.0068,58.0166,26756.0
2023-07-13 11:30:00,59.4,59.4,59.3,59.38,58223.0,58.0264,58.0264,57.9287,58.0068,58223.0
2023-07-13 11:40:00,59.37,59.44,59.31,59.42,31475.0,57.9971,58.0655,57.9385,58.0459,31475.0
2023-07-13 11:50:00,59.4,59.45,59.36,59.44,15400.0,58.0264,58.0752,57.9873,58.0655,15400.0
2023-07-13 12:00:00,59.47,59.58,59.44,59.55,86084.0,58.0948,58.2022,58.0655,58.1729,86084.0
2023-07-13 12:10:00,59.55,59.61,59.53,59.58,32061.0,58.1729,58.2315,58.1534,58.2022,32061.0
2023-07-13 12:20:00,59.57,59.6,59.52,59.54,24158.0,58.1924,58.2218,58.1436,58.1631,24158.0
2023-07-13 12:30:00,59.54,59.65,59.53,59.58,54428.0,58.1631,58.2706,58.1534,58.2022,54428.0
2023-07-13 12:40:00,59.6,59.62,59.54,59.54,21867.0,58.2218,58.2413,58.1631,58.1631,21867.0
2023-07-13 12:50:00,59.55,59.6,59.42,59.51,18927.0,58.1729,58.2218,58.0459,58.1338,18927.0
2023-07-13 13:00:00,59.52,59.52,59.34,59.36,26056.0,58.1436,58.1436,57.9678,57.9873,26056.0
2023-07-13 13:10:00,59.33,59.48,59.32,59.48,31299.0,57.958,58.1045,57.9482,58.1045,31299.0
2023-07-13 13:20:00,59.48,59.48,59.4,59.44,34135.0,58.1045,58.1045,58.0264,58.0655,34135.0
2023-07-13 13:30:00,59.44,59.52,59.44,59.49,32017.0,58.0655,58.1436,58.0655,58.1143,32017.0
2023-07-13 13:40:00,59.48,59.51,59.44,59.46,10610.0,58.1045,58.1338,58.0655,58.085,10610.0
2023-07-13 13:50:00,59.45,59.47,59.42,59.43,10713.0,58.0752,58.0948,58.0459,58.0557,10713.0
2023-07-13 14:00:00,59.46,59.54,59.43,59.51,11188.0,58.085,58.1631,58.0557,58.1338,11188.0
2023-07-13 14:10:00,59.52,59.59,59.49,59.53,25408.0,58.1436,58.212,58.1143,58.1534,25408.0
2023-07-13 14:20:00,59.54,59.56,59.39,59.42,32282.0,58.1631,58.1827,58.0166,58.0459,32282.0
2023-07-13 14:30:00,59.39,59.48,59.37,59.4,34725.0,58.0166,58.1045,57.9971,58.0264,34725.0
2023-07-13 14:40:00,59.39,59.5,59.38,59.48,27060.0,58.0166,58.1241,58.0068,58.1045,27060.0
2023-07-13 14:50:00,59.47,59.5,59.41,59.49,15505.0,58.0948,58.1241,58.0361,58.1143,15505.0
2023-07-13 15:00:00,59.49,59.55,59.46,59.48,29610.0,58.1143,58.1729,58.085,58.1045,29610.0
2023-07-13 15:10:00,59.49,59.66,59.46,59.49,45528.0,58.1143,58.2804,58.085,58.1143,45528.0
2023-07-13 15:20:00,59.53,59.6,59.49,59.58,105026.0,58.1534,58.2218,58.1143,58.2022,105026.0
2023-07-13 15:30:00,59.58,59.65,59.52,59.63,47907.0,58.2022,58.2706,58.1436,58.2511,47907.0
2023-07-13 15:40:00,59.63,59.79,59.6,59.6,54406.0,58.2511,58.4074,58.2218,58.2218,54406.0
2023-07-13 15:50:00,59.61,59.66,59.41,59.43,152033.0,58.2315,58.2804,58.0361,58.0557,152033.0
2023-07-14 09:30:00,60.34,60.35,60.12,60.34,364437.0,58.9446,58.9544,58.7297,58.9446,364437.0
2023-07-14 09:40:00,60.34,60.35,60.1,60.31,261112.0,58.9446,58.9544,58.7102,58.9153,261112.0
2023-07-14 09:50:00,60.31,60.44,60.24,60.37,154275.0,58.9153,59.0423,58.847,58.9739,154275.0
2023-07-14 10:00:00,60.35,60.37,60.08,60.29,134564.0,58.9544,58.9739,58.6907,58.8958,134564.0
2023-07-14 10:10:00,60.28,60.38,60.23,60.25,73925.0,58.886,58.9837,58.8372,58.8567,73925.0
2023-07-14 10:20:00,60.24,60.29,60.11,60.11,68532.0,58.847,58.8958,58.72,58.72,68532.0
2023-07-14 10:30:00,60.1,60.17,59.84,59.89,115372.0,58.7102,58.7786,58.4562,58.505,115372.0
2023-07-14 10:40:00,59.88,59.91,59.72,59.77,85138.0,58.4953,58.5246,58.339,58.3878,85138.0
2023-07-14 10:50:00,59.76,59.97,59.71,59.94,77216.0,58.3781,58.5832,58.3292,58.5539,77216.0
2023-07-14 11:00:00,59.97,59.97,59.8,59.9,46664.0,58.5832,58.5832,58.4171,58.5148,46664.0
2023-07-14 11:10:00,59.88,60.0,59.88,59.96,63948.0,58.4953,58.6125,58.4953,58.5734,63948.0
2023-07-14 11:20:00,59.97,59.99,59.9,59.96,49077.0,58.5832,58.6027,58.5148,58.5734,49077.0
2023-07-14 11:30:00,59.96,60.14,59.96,60.1,39944.0,58.5734,58.7493,58.5734,58.7102,39944.0
2023-07-14 11:40:00,60.1,60.12,59.98,60.02,32239.0,58.7102,58.7297,58.593,58.632,32239.0
2023-07-14 11:50:00,59.97,60.08,59.9,60.08,29815.0,58.5832,58.6907,58.5148,58.6907,29815.0
2023-07-14 12:00:00,60.08,60.16,60.03,60.04,37933.0,58.6907,58.7688,58.6418,58.6516,37933.0
2023-07-14 12:10:00,60.03,60.05,59.99,60.01,17830.0,58.6418,58.6613,58.6027,58.6223,17830.0
2023-07-14 12:20:00,60.01,60.08,59.92,59.92,20265.0,58.6223,58.6907,58.5344,58.5344,20265.0
2023-07-14 12:30:00,59.92,60.03,59.89,59.99,28493.0,58.5344,58.6418,58.505,58.6027,28493.0
2023-07-14 12:40:00,59.99,60.1,59.93,60.06,46902.0,58.6027,58.7102,58.5441,58.6711,46902.0
2023-07-14 12:50:00,60.06,60.07,59.99,60.05,20234.0,58.6711,58.6809,58.6027,58.6613,20234.0
2023-07-14 13:00:00,60.06,60.08,59.89,59.91,29938.0,58.6711,58.6907,58.505,58.5246,29938.0
2023-07-14 13:10:00,59.9,60.05,59.88,60.02,30485.0,58.5148,58.6613,58.4953,58.632,30485.0
2023-07-14 13:20:00,60.05,60.06,59.94,60.03,19337.0,58.6613,58.6711,58.5539,58.6418,19337.0
2023-07-14 13:30:00,60.03,60.12,60.0,60.1,24120.0,58.6418,58.7297,58.6125,58.7102,24120.0
2023-07-14 13:40:00,60.09,60.18,60.06,60.18,14431.0,58.7004,58.7883,58.6711,58.7883,14431.0
2023-07-14 13:50:00,60.17,60.26,60.14,60.16,27956.0,58.7786,58.8665,58.7493,58.7688,27956.0
2023-07-14 14:00:00,60.18,60.3,60.17,60.27,30905.0,58.7883,58.9056,58.7786,58.8763,30905.0
2023-07-14 14:10:00,60.28,60.34,60.27,60.29,30323.0,58.886,58.9446,58.8763,58.8958,30323.0
2023-07-14 14:20:00,60.3,60.3,60.19,60.19,23624.0,58.9056,58.9056,58.7981,58.7981,23624.0
2023-07-14 14:30:00,60.21,60.26,60.04,60.11,20783.0,58.8176,58.8665,58.6516,58.72,20783.0
2023-07-14 14:40:00,60.12,60.16,60.07,60.14,22637.0,58.7297,58.7688,58.6809,58.7493,22637.0
2023-07-14 14:50:00,60.13,60.26,60.1,60.13,28045.0,58.7395,58.8665,58.7102,58.7395,28045.0
2023-07-14 15:00:00,60.12,60.12,59.88,60.09,126258.0,58.7297,58.7297,58.4953,58.7004,126258.0
2023-07-14 15:10:00,60.1,60.26,60.04,60.23,44177.0,58.7102,58.8665,58.6516,58.8372,44177.0
2023-07-14 15:20:00,60.22,60.22,60.07,60.11,31536.0,58.8274,58.8274,58.6809,58.72,31536.0
2023-07-14 15:30:00,60.12,60.12,59.99,60.06,43373.0,58.7297,58.7297,58.6027,58.6711,43373.0
2023-07-14 15:40:00,60.06,60.07,59.86,59.93,48643.0,58.6711,58.6809,58.4757,58.5441,48643.0
2023-07-14 15:50:00,59.88,60.08,59.84,60.06,72755.0,58.4953,58.6907,58.4562,58.6711,72755.0
2023-07-17 09:30:00,59.72,60.06,59.52,59.83,167407.0,58.339,58.6711,58.1436,58.4464,167407.0
2023-07-17 09:40:00,59.8,60.11,59.75,60.01,183594.0,58.4171,58.72,58.3683,58.6223,183594.0
2023-07-17 09:50:00,60.02,60.14,59.99,60.03,46432.0,58.632,58.7493,58.6027,58.6418,46432.0
2023-07-17 10:00:00,60.04,60.27,60.01,60.15,44630.0,58.6516,58.8763,58.6223,58.759,44630.0
2023-07-17 10:10:00,60.1,60.14,60.04,60.11,27313.0,58.7102,58.7493,58.6516,58.72,27313.0
2023-07-17 10:20:00,60.12,60.16,60.08,60.13,9850.0,58.7297,58.7688,58.6907,58.7395,9850.0
2023-07-17 10:30:00,60.11,60.17,60.04,60.16,24997.0,58.72,58.7786,58.6516,58.7688,24997.0
2023-07-17 10:40:00,60.17,60.37,60.14,60.35,32491.0,58.7786,58.9739,58.7493,58.9544,32491.0
2023-07-17 10:50:00,60.31,60.33,60.18,60.26,45197.0,58.9153,58.9349,58.7883,58.8665,45197.0
2023-07-17 11:00:00,60.26,60.31,60.24,60.26,17785.0,58.8665,58.9153,58.847,58.8665,17785.0
2023-07-17 11:10:00,60.24,60.31,60.21,60.31,14030.0,58.847,58.9153,58.8176,58.9153,14030.0
2023-07-17 11:20:00,60.32,60.41,60.29,60.35,17684.0,58.9251,59.013,58.8958,58.9544,17684.0
2023-07-17 11:30:00,60.33,60.47,60.32,60.41,30874.0,58.9349,59.0716,58.9251,59.013,30874.0
2023-07-17 11:40:00,60.42,60.44,60.33,60.37,21998.0,59.0228,59.0423,58.9349,58.9739,21998.0
2023-07-17 11:50:00,60.36,60.41,60.26,60.41,27908.0,58.9642,59.013,58.8665,59.013,27908.0
2023-07-17 12:00:00,60.41,60.41,60.33,60.35,10937.0,59.013,59.013,58.9349,58.9544,10937.0
2023-07-17 12:10:00,60.34,60.39,60.26,60.26,15781.0,58.9446,58.9935,58.8665,58.8665,15781.0
2023-07-17 12:20:00,60.26,60.34,60.22,60.3,17923.0,58.8665,58.9446,58.8274,58.9056,17923.0
2023-07-17 12:30:00,60.29,60.3,60.2,60.3,11871.0,58.8958,58.9056,58.8079,58.9056,11871.0
2023-07-17 12:40:00,60.32,60.38,60.32,60.38,8243.0,58.9251,58.9837,58.9251,58.9837,8243.0
2023-07-17 12:50:00,60.34,60.45,60.34,60.44,9230.0,58.9446,59.0521,58.9446,59.0423,9230.0
2023-07-17 13:00:00,60.42,60.48,60.35,60.38,31733.0,59.0228,59.0814,58.9544,58.9837,31733.0
2023-07-17 13:10:00,60.4,60.46,60.37,60.42,11706.0,59.0033,59.0619,58.9739,59.0228,11706.0
2023-07-17 13:20:00,60.39,60.43,60.37,60.42,7725.0,58.9935,59.0326,58.9739,59.0228,7725.0
2023-07-17 13:30:00,60.43,60.44,60.37,60.42,5289.0,59.0326,59.0423,58.9739,59.0228,5289.0
2023-07-17 13:40:00,60.42,60.51,60.41,60.47,21072.0,59.0228,59.1107,59.013,59.0716,21072.0
2023-07-17 13:50:00,60.47,60.47,60.29,60.36,13984.0,59.0716,59.0716,58.8958,58.9642,13984.0
2023-07-17 14:00:00,60.36,60.39,60.27,60.34,6700.0,58.9642,58.9935,58.8763,58.9446,6700.0
2023-07-17 14:10:00,60.34,60.4,60.31,60.32,8819.0,58.9446,59.0033,58.9153,58.9251,8819.0
2023-07-17 14:20:00,60.32,60.53,60.32,60.49,23691.0,58.9251,59.1302,58.9251,59.0912,23691.0
2023-07-17 14:30:00,60.5,60.52,60.41,60.41,17252.0,59.1009,59.1205,59.013,59.013,17252.0
2023-07-17 14:40:00,60.43,60.48,60.41,60.44,16819.0,59.0326,59.0814,59.013,59.0423,16819.0
2023-07-17 14:50:00,60.45,60.46,60.4,60.42,6465.0,59.0521,59.0619,59.0033,59.0228,6465.0
2023-07-17 15:00:00,60.41,60.45,60.37,60.41,5490.0,59.013,59.0521,58.9739,59.013,5490.0
2023-07-17 15:10:00,60.45,60.79,60.45,60.74,65444.0,59.0521,59.3842,59.0521,59.3354,65444.0
2023-07-17 15:20:00,60.75,60.81,60.61,60.68,101447.0,59.3452,59.4038,59.2084,59.2768,101447.0
2023-07-17 15:30:00,60.66,60.66,60.52,60.61,47734.0,59.2572,59.2572,59.1205,59.2084,47734.0
2023-07-17 15:40:00,60.63,60.67,60.57,60.61,23533.0,59.2279,59.267,59.1693,59.2084,23533.0
2023-07-17 15:50:00,60.59,60.62,60.28,60.37,106419.0,59.1889,59.2182,58.886,58.9739,106419.0
2023-07-18 09:30:00,60.27,60.71,60.04,60.63,278821.0,58.8763,59.3061,58.6516,59.2279,278821.0
2023-07-18 09:40:00,60.64,61.16,60.64,61.09,218807.0,59.2377,59.7457,59.2377,59.6773,218807.0
2023-07-18 09:50:00,61.1,61.45,61.08,61.41,176402.0,59.6871,60.029,59.6675,59.9899,176402.0
2023-07-18 10:00:00,61.43,61.59,61.42,61.47,74119.0,60.0094,60.1657,59.9997,60.0485,74119.0
2023-07-18 10:10:00,61.47,61.51,61.4,61.46,55388.0,60.0485,60.0876,59.9801,60.0387,55388.0
2023-07-18 10:20:00,61.47,61.61,61.41,61.6,29528.0,60.0485,60.1853,59.9899,60.1755,29528.0
2023-07-18 10:30:00,61.65,61.72,61.54,61.71,52323.0,60.2243,60.2927,60.1169,60.283,52323.0
2023-07-18 10:40:00,61.72,61.97,61.72,61.97,93660.0,60.2927,60.5369,60.2927,60.5369,93660.0
2023-07-18 10:50:00,61.94,62.1,61.93,62.06,154337.0,60.5076,60.6639,60.4979,60.6249,154337.0
2023-07-18 11:00:00,62.08,62.37,62.07,62.3,108412.0,60.6444,60.9277,60.6346,60.8593,108412.0
2023-07-18 11:10:00,62.32,62.33,62.17,62.23,114055.0,60.8789,60.8886,60.7323,60.7909,114055.0
2023-07-18 11:20:00,62.24,62.3,62.24,62.25,61265.0,60.8007,60.8593,60.8007,60.8105,61265.0
2023-07-18 11:30:00,62.25,62.28,62.17,62.27,51706.0,60.8105,60.8398,60.7323,60.83,51706.0
2023-07-18 11:40:00,62.27,62.43,62.2,62.43,77147.0,60.83,60.9863,60.7616,60.9863,77147.0
2023-07-18 11:50:00,62.44,62.49,62.32,62.35,57567.0,60.9961,61.0449,60.8789,60.9082,57567.0
2023-07-18 12:00:00,62.36,62.38,62.22,62.29,40797.0,60.9179,60.9375,60.7812,60.8495,40797.0
2023-07-18 12:10:00,62.28,62.31,62.23,62.23,31288.0,60.8398,60.8691,60.7909,60.7909,31288.0
2023-07-18 12:20:00,62.25,62.25,62.01,62.16,84158.0,60.8105,60.8105,60.576,60.7226,84158.0
2023-07-18 12:30:00,62.15,62.19,62.1,62.1,38988.0,60.7128,60.7519,60.6639,60.6639,38988.0
2023-07-18 12:40:00,62.11,62.17,62.03,62.07,61228.0,60.6737,60.7323,60.5956,60.6346,61228.0
2023-07-18 12:50:00,62.08,62.1,62.04,62.05,21797.0,60.6444,60.6639,60.6053,60.6151,21797.0
2023-07-18 13:00:00,62.04,62.08,61.99,62.05,45328.0,60.6053,60.6444,60.5565,60.6151,45328.0
2023-07-18 13:10:00,62.07,62.1,61.99,61.99,36593.0,60.6346,60.6639,60.5565,60.5565,36593.0
2023-07-18 13:20:00,61.99,62.04,61.93,61.98,22528.0,60.5565,60.6053,60.4979,60.5467,22528.0
2023-07-18 13:30:00,61.99,62.0,61.93,61.97,21266.0,60.5565,60.5663,60.4979,60.5369,21266.0
2023-07-18 13:40:00,61.98,62.04,61.95,62.03,18545.0,60.5467,60.6053,60.5174,60.5956,18545.0
2023-07-18 13:50:00,62.04,62.11,62.0,62.08,25095.0,60.6053,60.6737,60.5663,60.6444,25095.0
2023-07-18 14:00:00,62.09,62.2,62.07,62.19,38512.0,60.6542,60.7616,60.6346,60.7519,38512.0
2023-07-18 14:10:00,62.18,62.22,62.15,62.22,31702.0,60.7421,60.7812,60.7128,60.7812,31702.0
2023-07-18 14:20:00,62.21,62.33,62.2,62.33,31334.0,60.7714,60.8886,60.7616,60.8886,31334.0
2023-07-18 14:30:00,62.33,62.37,62.15,62.17,52257.0,60.8886,60.9277,60.7128,60.7323,52257.0
2023-07-18 14:40:00,62.19,62.37,62.12,62.34,35891.0,60.7519,60.9277,60.6835,60.8984,35891.0
2023-07-18 14:50:00,62.34,62.35,62.24,62.25,10705.0,60.8984,60.9082,60.8007,60.8105,10705.0
2023-07-18 15:00:00,62.25,62.3,62.17,62.23,48898.0,60.8105,60.8593,60.7323,60.7909,48898.0
2023-07-18 15:10:00,62.23,62.41,62.23,62.35,75392.0,60.7909,60.9668,60.7909,60.9082,75392.0
2023-07-18 15:20:00,62.36,62.41,62.29,62.31,27273.0,60.9179,60.9668,60.8495,60.8691,27273.0
2023-07-18 15:30:00,62.3,62.32,62.18,62.28,42223.0,60.8593,60.8789,60.7421,60.8398,42223.0
2023-07-18 15:40:00,62.33,62.44,62.29,62.38,63509.0,60.8886,60.9961,60.8495,60.9375,63509.0
2023-07-18 15:50:00,62.4,62.45,62.24,62.3,114957.0,60.957,61.0058,60.8007,60.8593,114957.0
2023-07-19 09:30:00,62.71,63.28,62.71,63.05,355246.0,61.2598,61.8167,61.2598,61.592,355246.0
2023-07-19 09:40:00,63.06,63.14,62.93,63.08,86281.0,61.6017,61.6799,61.4747,61.6213,86281.0
2023-07-19 09:50:00,63.09,63.4,63.04,63.4,147637.0,61.631,61.9339,61.5822,61.9339,147637.0
2023-07-19 10:00:00,63.38,63.65,63.33,63.63,130996.0,61.9143,62.1781,61.8655,62.1586,130996.0
2023-07-19 10:10:00,63.61,63.75,63.57,63.73,118588.0,62.139,62.2758,62.0999,62.2562,118588.0
2023-07-19 10:20:00,63.75,63.83,63.54,63.54,102253.0,62.2758,62.3539,62.0706,62.0706,102253.0
2023-07-19 10:30:00,63.55,63.61,63.25,63.29,68242.0,62.0804,62.139,61.7873,61.8264,68242.0
2023-07-19 10:40:00,63.28,63.41,63.23,63.32,84734.0,61.8167,61.9436,61.7678,61.8557,84734.0
2023-07-19 10:50:00,63.36,63.46,62.9,63.1,128064.0,61.8948,61.9925,61.4454,61.6408,128064.0
2023-07-19 11:00:00,63.1,63.16,63.01,63.09,61085.0,61.6408,61.6994,61.5529,61.631,61085.0
2023-07-19 11:10:00,63.09,63.21,63.03,63.19,51611.0,61.631,61.7483,61.5724,61.7287,51611.0
2023-07-19 11:20:00,63.19,63.2,62.99,63.15,67528.0,61.7287,61.7385,61.5334,61.6897,67528.0
2023-07-19 11:30:00,63.16,63.26,63.11,63.16,71148.0,61.6994,61.7971,61.6506,61.6994,71148.0
2023-07-19 11:40:00,63.16,63.23,63.13,63.18,25563.0,61.6994,61.7678,61.6701,61.719,25563.0
2023-07-19 11:50:00,63.17,63.33,63.15,63.29,30913.0,61.7092,61.8655,61.6897,61.8264,30913.0
2023-07-19 12:00:00,63.31,63.35,63.13,63.17,75388.0,61.846,61.885,61.6701,61.7092,75388.0
2023-07-19 12:10:00,63.2,63.25,63.15,63.2,31827.0,61.7385,61.7873,61.6897,61.7385,31827.0
2023-07-19 12:20:00,63.2,63.2,63.0,63.06,21171.0,61.7385,61.7385,61.5431,61.6017,21171.0
2023-07-19 12:30:00,63.04,63.04,62.79,62.85,44512.0,61.5822,61.5822,61.338,61.3966,44512.0
2023-07-19 12:40:00,62.83,62.94,62.83,62.91,17696.0,61.3771,61.4845,61.3771,61.4552,17696.0
2023-07-19 12:50:00,62.9,62.98,62.86,62.97,17191.0,61.4454,61.5236,61.4064,61.5138,17191.0
2023-07-19 13:00:00,62.99,63.02,62.83,62.89,30731.0,61.5334,61.5627,61.3771,61.4357,30731.0
2023-07-19 13:10:00,62.89,63.16,62.89,63.11,24030.0,61.4357,61.6994,61.4357,61.6506,24030.0
2023-07-19 13:20:00,63.1,63.12,63.03,63.12,8429.0,61.6408,61.6604,61.5724,61.6604,8429.0
2023-07-19 13:30:00,63.11,63.11,62.95,62.97,25370.0,61.6506,61.6506,61.4943,61.5138,25370.0
2023-07-19 13:40:00,62.97,63.12,62.97,63.04,29591.0,61.5138,61.6604,61.5138,61.5822,29591.0
2023-07-19 13:50:00,63.01,63.02,62.93,62.97,13751.0,61.5529,61.5627,61.4747,61.5138,13751.0
2023-07-19 14:00:00,63.0,63.02,62.77,62.8,52155.0,61.5431,61.5627,61.3184,61.3478,52155.0
2023-07-19 14:10:00,62.78,62.89,62.78,62.86,51257.0,61.3282,61.4357,61.3282,61.4064,51257.0
2023-07-19 14:20:00,62.85,62.97,62.84,62.96,35353.0,61.3966,61.5138,61.3868,61.5041,35353.0
2023-07-19 14:30:00,62.97,63.17,62.97,63.15,23940.0,61.5138,61.7092,61.5138,61.6897,23940.0
2023-07-19 14:40:00,63.15,63.25,63.13,63.2,30404.0,61.6897,61.7873,61.6701,61.7385,30404.0
2023-07-19 14:50:00,63.16,63.2,63.13,63.16,7128.0,61.6994,61.7385,61.6701,61.6994,7128.0
2023-07-19 15:00:00,63.16,63.16,63.09,63.12,16820.0,61.6994,61.6994,61.631,61.6604,16820.0
2023-07-19 15:10:00,63.1,63.18,63.04,63.16,27451.0,61.6408,61.719,61.5822,61.6994,27451.0
2023-07-19 15:20:00,63.19,63.25,63.15,63.16,29727.0,61.7287,61.7873,61.6897,61.6994,29727.0
2023-07-19 15:30:00,63.14,63.14,62.9,62.97,47879.0,61.6799,61.6799,61.4454,61.5138,47879.0
2023-07-19 15:40:00,63.03,63.04,62.93,62.94,22882.0,61.5724,61.5822,61.4747,61.4845,22882.0
2023-07-19 15:50:00,62.97,63.03,62.88,62.9,58943.0,61.5138,61.5724,61.4259,61.4454,58943.0
2023-07-20 09:30:00,63.23,63.81,63.19,63.71,317970.0,61.7678,62.3344,61.7287,62.2367,317970.0
2023-07-20 09:40:00,63.71,63.86,63.54,63.83,167364.0,62.2367,62.3832,62.0706,62.3539,167364.0
2023-07-20 09:50:00,63.83,64.06,63.72,64.06,168012.0,62.3539,62.5786,62.2465,62.5786,168012.0
2023-07-20 10:00:00,64.05,64.11,63.91,63.94,131579.0,62.5688,62.6275,62.4321,62.4614,131579.0
2023-07-20 10:10:00,63.93,63.96,63.73,63.77,85458.0,62.4516,62.4809,62.2562,62.2953,85458.0
2023-07-20 10:20:00,63.78,63.78,63.61,63.73,85622.0,62.3051,62.3051,62.139,62.2562,85622.0
2023-07-20 10:30:00,63.76,63.91,63.71,63.79,95698.0,62.2856,62.4321,62.2367,62.3149,95698.0
2023-07-20 10:40:00,63.79,64.13,63.76,64.05,139753.0,62.3149,62.647,62.2856,62.5688,139753.0
2023-07-20 10:50:00,64.04,64.31,64.02,64.27,147426.0,62.5591,62.8228,62.5395,62.7838,147426.0
2023-07-20 11:00:00,64.27,64.37,64.21,64.21,83886.0,62.7838,62.8814,62.7251,62.7251,83886.0
2023-07-20 11:10:00,64.23,64.26,64.17,64.19,40070.0,62.7447,62.774,62.6861,62.7056,40070.0
2023-07-20 11:20:00,64.19,64.33,64.11,64.3,60118.0,62.7056,62.8424,62.6275,62.8131,60118.0
2023-07-20 11:30:00,64.3,64.42,64.28,64.39,52392.0,62.8131,62.9303,62.7935,62.901,52392.0
2023-07-20 11:40:00,64.39,64.42,64.23,64.33,50830.0,62.901,62.9303,62.7447,62.8424,50830.0
2023-07-20 11:50:00,64.32,64.43,64.3,64.34,16771.0,62.8326,62.9401,62.8131,62.8521,16771.0
2023-07-20 12:00:00,64.37,64.47,64.31,64.47,28462.0,62.8814,62.9791,62.8228,62.9791,28462.0
2023-07-20 12:10:00,64.48,64.54,64.43,64.5,60755.0,62.9889,63.0475,62.9401,63.0084,60755.0
2023-07-20 12:20:00,64.51,64.53,64.36,64.38,51125.0,63.0182,63.0377,62.8717,62.8912,51125.0
2023-07-20 12:30:00,64.39,64.41,64.16,64.2,58335.0,62.901,62.9205,62.6763,62.7154,58335.0
2023-07-20 12:40:00,64.2,64.35,64.18,64.34,42542.0,62.7154,62.8619,62.6958,62.8521,42542.0
2023-07-20 12:50:00,64.37,64.37,64.25,64.29,38809.0,62.8814,62.8814,62.7642,62.8033,38809.0
2023-07-20 13:00:00,64.28,64.31,64.14,64.15,25893.0,62.7935,62.8228,62.6568,62.6665,25893.0
2023-07-20 13:10:00,64.15,64.25,64.09,64.13,28869.0,62.6665,62.7642,62.6079,62.647,28869.0
2023-07-20 13:20:00,64.12,64.31,64.12,64.29,24949.0,62.6372,62.8228,62.6372,62.8033,24949.0
2023-07-20 13:30:00,64.28,64.36,64.15,64.16,42034.0,62.7935,62.8717,62.6665,62.6763,42034.0
2023-07-20 13:40:00,64.15,64.25,64.14,64.2,23788.0,62.6665,62.7642,62.6568,62.7154,23788.0
2023-07-20 13:50:00,64.2,64.2,64.02,64.03,38495.0,62.7154,62.7154,62.5395,62.5493,38495.0
2023-07-20 14:00:00,64.02,64.15,63.98,64.12,27830.0,62.5395,62.6665,62.5005,62.6372,27830.0
2023-07-20 14:10:00,64.1,64.1,63.86,63.88,44943.0,62.6177,62.6177,62.3832,62.4028,44943.0
2023-07-20 14:20:00,63.88,63.94,63.63,63.63,77278.0,62.4028,62.4614,62.1586,62.1586,77278.0
2023-07-20 14:30:00,63.64,63.96,63.64,63.93,106568.0,62.1683,62.4809,62.1683,62.4516,106568.0
2023-07-20 14:40:00,63.94,64.0,63.89,63.97,24841.0,62.4614,62.52,62.4125,62.4907,24841.0
2023-07-20 14:50:00,63.96,64.03,63.92,63.94,36068.0,62.4809,62.5493,62.4419,62.4614,36068.0
2023-07-20 15:00:00,63.96,64.02,63.9,63.99,78323.0,62.4809,62.5395,62.4223,62.5102,78323.0
2023-07-20 15:10:00,63.97,64.05,63.77,63.8,63280.0,62.4907,62.5688,62.2953,62.3246,63280.0
2023-07-20 15:20:00,63.79,63.88,63.62,63.64,45425.0,62.3149,62.4028,62.1488,62.1683,45425.0
2023-07-20 15:30:00,63.64,63.8,63.64,63.7,76092.0,62.1683,62.3246,62.1683,62.2269,76092.0
2023-07-20 15:40:00,63.71,63.75,63.56,63.61,63828.0,62.2367,62.2758,62.0902,62.139,63828.0
2023-07-20 15:50:00,63.61,63.82,63.58,63.74,108665.0,62.139,62.3442,62.1097,62.266,108665.0
2023-07-21 09:30:00,64.08,64.34,63.91,64.2,240124.0,62.5982,62.8521,62.4321,62.7154,240124.0
2023-07-21 09:40:00,64.21,64.23,63.49,63.71,164045.0,62.7251,62.7447,62.0218,62.2367,164045.0
2023-07-21 09:50:00,63.71,63.86,63.56,63.83,134725.0,62.2367,62.3832,62.0902,62.3539,134725.0
2023-07-21 10:00:00,63.84,63.95,63.71,63.95,152590.0,62.3637,62.4712,62.2367,62.4712,152590.0
2023-07-21 10:10:00,63.95,64.23,63.94,64.23,89424.0,62.4712,62.7447,62.4614,62.7447,89424.0
2023-07-21 10:20:00,64.24,64.26,63.86,63.91,108051.0,62.7545,62.774,62.3832,62.4321,108051.0
2023-07-21 10:30:00,63.9,64.09,63.89,64.08,52112.0,62.4223,62.6079,62.4125,62.5982,52112.0
2023-07-21 10:40:00,64.08,64.17,64.03,64.09,50383.0,62.5982,62.6861,62.5493,62.6079,50383.0
2023-07-21 10:50:00,64.1,64.13,63.97,64.08,42739.0,62.6177,62.647,62.4907,62.5982,42739.0
2023-07-21 11:00:00,64.07,64.22,64.04,64.16,48814.0,62.5884,62.7349,62.5591,62.6763,48814.0
2023-07-21 11:10:00,64.19,64.24,64.06,64.24,45474.0,62.7056,62.7545,62.5786,62.7545,45474.0
2023-07-21 11:20:00,64.21,64.21,64.08,64.15,37040.0,62.7251,62.7251,62.5982,62.6665,37040.0
2023-07-21 11:30:00,64.18,64.28,64.15,64.24,29900.0,62.6958,62.7935,62.6665,62.7545,29900.0
2023-07-21 11:40:00,64.25,64.28,64.11,64.28,26798.0,62.7642,62.7935,62.6275,62.7935,26798.0
2023-07-21 11:50:00,64.28,64.3,64.14,64.25,19078.0,62.7935,62.8131,62.6568,62.7642,19078.0
2023-07-21 12:00:00,64.22,64.22,64.08,64.09,40138.0,62.7349,62.7349,62.5982,62.6079,40138.0
2023-07-21 12:10:00,64.09,64.18,64.06,64.15,22608.0,62.6079,62.6958,62.5786,62.6665,22608.0
2023-07-21 12:20:00,64.15,64.18,64.05,64.05,23940.0,62.6665,62.6958,62.5688,62.5688,23940.0
2023-07-21 12:30:00,64.04,64.08,64.03,64.04,13023.0,62.5591,62.5982,62.5493,62.5591,13023.0
2023-07-21 12:40:00,64.04,64.04,63.92,63.95,32463.0,62.5591,62.5591,62.4419,62.4712,32463.0
2023-07-21 12:50:00,63.97,64.0,63.94,63.99,18353.0,62.4907,62.52,62.4614,62.5102,18353.0
2023-07-21 13:00:00,63.98,64.18,63.97,64.16,11530.0,62.5005,62.6958,62.4907,62.6763,11530.0
2023-07-21 13:10:00,64.18,64.22,64.15,64.16,13414.0,62.6958,62.7349,62.6665,62.6763,13414.0
2023-07-21 13:20:00,64.14,64.21,64.12,64.2,11154.0,62.6568,62.7251,62.6372,62.7154,11154.0
2023-07-21 13:30:00,64.19,64.31,64.18,64.27,17103.0,62.7056,62.8228,62.6958,62.7838,17103.0
2023-07-21 13:40:00,64.27,64.37,64.25,64.3,18518.0,62.7838,62.8814,62.7642,62.8131,18518.0
2023-07-21 13:50:00,64.31,64.35,64.26,64.29,19919.0,62.8228,62.8619,62.774,62.8033,19919.0
2023-07-21 14:00:00,64.3,64.31,64.15,64.23,22270.0,62.8131,62.8228,62.6665,62.7447,22270.0
2023-07-21 14:10:00,64.25,64.26,64.08,64.13,21698.0,62.7642,62.774,62.5982,62.647,21698.0
2023-07-21 14:20:00,64.16,64.16,64.05,64.11,16378.0,62.6763,62.6763,62.5688,62.6275,16378.0
2023-07-21 14:30:00,64.11,64.18,64.08,64.16,20937.0,62.6275,62.6958,62.5982,62.6763,20937.0
2023-07-21 14:40:00,64.17,64.28,64.16,64.26,23338.0,62.6861,62.7935,62.6763,62.774,23338.0
2023-07-21 14:50:00,64.23,64.25,64.12,64.14,12342.0,62.7447,62.7642,62.6372,62.6568,12342.0
2023-07-21 15:00:00,64.15,64.15,63.87,63.87,40136.0,62.6665,62.6665,62.393,62.393,40136.0
2023-07-21 15:10:00,63.89,63.98,63.84,63.97,49326.0,62.4125,62.5005,62.3637,62.4907,49326.0
2023-07-21 15:20:00,63.99,64.01,63.82,63.9,15831.0,62.5102,62.5298,62.3442,62.4223,15831.0
2023-07-21 15:30:00,63.92,63.92,63.76,63.87,24601.0,62.4419,62.4419,62.2856,62.393,24601.0
2023-07-21 15:40:00,63.86,63.89,63.73,63.8,64787.0,62.3832,62.4125,62.2562,62.3246,64787.0
2023-07-21 15:50:00,63.79,63.99,63.7,63.71,147797.0,62.3149,62.5102,62.2269,62.2367,147797.0
2023-07-24 09:30:00,63.99,64.34,63.92,64.13,183922.0,62.5102,62.8521,62.4419,62.647,183922.0
2023-07-24 09:40:00,64.18,64.41,64.14,64.26,74122.0,62.6958,62.9205,62.6568,62.774,74122.0
2023-07-24 09:50:00,64.25,64.36,64.06,64.36,126684.0,62.7642,62.8717,62.5786,62.8717,126684.0
2023-07-24 10:00:00,64.38,64.6,64.29,64.47,80836.0,62.8912,63.1061,62.8033,62.9791,80836.0
2023-07-24 10:10:00,64.5,64.69,64.49,64.57,60378.0,63.0084,63.194,62.9987,63.0768,60378.0
2023-07-24 10:20:00,64.56,64.63,64.46,64.59,59753.0,63.0671,63.1354,62.9694,63.0964,59753.0
2023-07-24 10:30:00,64.6,64.67,64.53,64.56,46813.0,63.1061,63.1745,63.0377,63.0671,46813.0
2023-07-24 10:40:00,64.59,64.7,64.56,64.64,42650.0,63.0964,63.2038,63.0671,63.1452,42650.0
2023-07-24 10:50:00,64.68,64.81,64.62,64.79,49560.0,63.1843,63.3113,63.1257,63.2917,49560.0
2023-07-24 11:00:00,64.79,64.82,64.65,64.74,67373.0,63.2917,63.321,63.155,63.2429,67373.0
2023-07-24 11:10:00,64.74,64.81,64.71,64.75,54219.0,63.2429,63.3113,63.2136,63.2527,54219.0
2023-07-24 11:20:00,64.75,64.87,64.75,64.79,44175.0,63.2527,63.3699,63.2527,63.2917,44175.0
2023-07-24 11:30:00,64.8,64.82,64.65,64.72,65622.0,63.3015,63.321,63.155,63.2234,65622.0
2023-07-24 11:40:00,64.71,64.85,64.71,64.85,35257.0,63.2136,63.3503,63.2136,63.3503,35257.0
2023-07-24 11:50:00,64.85,64.88,64.75,64.76,35067.0,63.3503,63.3797,63.2527,63.2624,35067.0
2023-07-24 12:00:00,64.8,64.82,64.73,64.76,21135.0,63.3015,63.321,63.2331,63.2624,21135.0
2023-07-24 12:10:00,64.76,64.8,64.71,64.75,15703.0,63.2624,63.3015,63.2136,63.2527,15703.0
2023-07-24 12:20:00,64.73,64.8,64.72,64.8,14840.0,63.2331,63.3015,63.2234,63.3015,14840.0
2023-07-24 12:30:00,64.8,64.86,64.74,64.77,19333.0,63.3015,63.3601,63.2429,63.2722,19333.0
2023-07-24 12:40:00,64.77,64.83,64.7,64.78,16899.0,63.2722,63.3308,63.2038,63.282,16899.0
2023-07-24 12:50:00,64.76,64.83,64.72,64.78,20373.0,63.2624,63.3308,63.2234,63.282,20373.0
2023-07-24 13:00:00,64.78,64.8,64.7,64.75,17212.0,63.282,63.3015,63.2038,63.2527,17212.0
2023-07-24 13:10:00,64.76,64.83,64.74,64.75,13543.0,63.2624,63.3308,63.2429,63.2527,13543.0
2023-07-24 13:20:00,64.74,64.84,64.7,64.84,22267.0,63.2429,63.3406,63.2038,63.3406,22267.0
2023-07-24 13:30:00,64.85,64.89,64.78,64.88,13025.0,63.3503,63.3894,63.282,63.3797,13025.0
2023-07-24 13:40:00,64.88,64.9,64.83,64.86,28297.0,63.3797,63.3992,63.3308,63.3601,28297.0
2023-07-24 13:50:00,64.86,64.92,64.84,64.92,18030.0,63.3601,63.4187,63.3406,63.4187,18030.0
2023-07-24 14:00:00,64.94,65.02,64.9,64.92,39134.0,63.4383,63.5164,63.3992,63.4187,39134.0
2023-07-24 14:10:00,64.9,64.98,64.87,64.9,30105.0,63.3992,63.4773,63.3699,63.3992,30105.0
2023-07-24 14:20:00,64.88,64.99,64.88,64.94,13018.0,63.3797,63.4871,63.3797,63.4383,13018.0
2023-07-24 14:30:00,64.91,64.91,64.77,64.81,16505.0,63.409,63.409,63.2722,63.3113,16505.0
2023-07-24 14:40:00,64.81,64.81,64.62,64.71,42501.0,63.3113,63.3113,63.1257,63.2136,42501.0
2023-07-24 14:50:00,64.72,64.78,64.66,64.78,19073.0,63.2234,63.282,63.1647,63.282,19073.0
2023-07-24 15:00:00,64.78,64.87,64.77,64.8,100194.0,63.282,63.3699,63.2722,63.3015,100194.0
2023-07-24 15:10:00,64.81,64.83,64.73,64.79,24976.0,63.3113,63.3308,63.2331,63.2917,24976.0
2023-07-24 15:20:00,64.82,64.82,64.55,64.57,46385.0,63.321,63.321,63.0573,63.0768,46385.0
2023-07-24 15:30:00,64.57,64.72,64.56,64.59,31666.0,63.0768,63.2234,63.0671,63.0964,31666.0
2023-07-24 15:40:00,64.61,64.86,64.61,64.75,42655.0,63.1159,63.3601,63.1159,63.2527,42655.0
2023-07-24 15:50:00,64.77,64.79,64.66,64.72,93962.0,63.2722,63.2917,63.1647,63.2234,93962.0
2023-07-25 09:30:00,64.56,64.72,64.48,64.67,123024.0,63.0671,63.2234,62.9889,63.1745,123024.0
2023-07-25 09:40:00,64.68,64.7,64.52,64.63,78950.0,63.1843,63.2038,63.028,63.1354,78950.0
2023-07-25 09:50:00,64.64,64.69,64.55,64.59,62461.0,63.1452,63.194,63.0573,63.0964,62461.0
2023-07-25 10:00:00,64.58,64.62,64.46,64.62,56580.0,63.0866,63.1257,62.9694,63.1257,56580.0
2023-07-25 10:10:00,64.63,64.79,64.59,64.76,48684.0,63.1354,63.2917,63.0964,63.2624,48684.0
2023-07-25 10:20:00,64.78,64.83,64.75,64.82,29254.0,63.282,63.3308,63.2527,63.321,29254.0
2023-07-25 10:30:00,64.79,64.8,64.68,64.73,64067.0,63.2917,63.3015,63.1843,63.2331,64067.0
2023-07-25 10:40:00,64.73,64.85,64.72,64.82,45489.0,63.2331,63.3503,63.2234,63.321,45489.0
2023-07-25 10:50:00,64.83,64.84,64.73,64.78,39889.0,63.3308,63.3406,63.2331,63.282,39889.0
2023-07-25 11:00:00,64.78,64.79,64.69,64.71,21805.0,63.282,63.2917,63.194,63.2136,21805.0
2023-07-25 11:10:00,64.72,64.77,64.63,64.69,26091.0,63.2234,63.2722,63.1354,63.194,26091.0
2023-07-25 11:20:00,64.72,64.88,64.71,64.84,20508.0,63.2234,63.3797,63.2136,63.3406,20508.0
2023-07-25 11:30:00,64.84,65.06,64.83,64.99,50825.0,63.3406,63.5555,63.3308,63.4871,50825.0
2023-07-25 11:40:00,65.0,65.11,64.97,65.1,35837.0,63.4969,63.6043,63.4676,63.5946,35837.0
2023-07-25 11:50:00,65.1,65.12,65.03,65.06,27600.0,63.5946,63.6141,63.5262,63.5555,27600.0
2023-07-25 12:00:00,65.06,65.15,65.02,65.15,20074.0,63.5555,63.6434,63.5164,63.6434,20074.0
2023-07-25 12:10:00,65.14,65.15,65.06,65.09,16175.0,63.6336,63.6434,63.5555,63.5848,16175.0
2023-07-25 12:20:00,65.09,65.1,64.96,65.0,29749.0,63.5848,63.5946,63.4578,63.4969,29749.0
2023-07-25 12:30:00,65.01,65.05,64.98,65.04,27389.0,63.5066,63.5457,63.4773,63.536,27389.0
2023-07-25 12:40:00,65.05,65.06,64.99,65.01,26370.0,63.5457,63.5555,63.4871,63.5066,26370.0
2023-07-25 12:50:00,65.02,65.2,65.02,65.2,38428.0,63.5164,63.6923,63.5164,63.6923,38428.0
2023-07-25 13:00:00,65.2,65.24,65.05,65.1,63353.0,63.6923,63.7313,63.5457,63.5946,63353.0
2023-07-25 13:10:00,65.09,65.15,65.05,65.14,21198.0,63.5848,63.6434,63.5457,63.6336,21198.0
2023-07-25 13:20:00,65.17,65.21,65.09,65.11,15523.0,63.6629,63.702,63.5848,63.6043,15523.0
2023-07-25 13:30:00,65.12,65.16,65.1,65.12,10180.0,63.6141,63.6532,63.5946,63.6141,10180.0
2023-07-25 13:40:00,65.12,65.19,65.11,65.13,8567.0,63.6141,63.6825,63.6043,63.6239,8567.0
2023-07-25 13:50:00,65.13,65.15,65.08,65.09,4812.0,63.6239,63.6434,63.575,63.5848,4812.0
2023-07-25 14:00:00,65.07,65.14,65.05,65.11,7762.0,63.5653,63.6336,63.5457,63.6043,7762.0
2023-07-25 14:10:00,65.11,65.18,65.1,65.12,11184.0,63.6043,63.6727,63.5946,63.6141,11184.0
2023-07-25 14:20:00,65.13,65.25,65.11,65.2,16162.0,63.6239,63.7411,63.6043,63.6923,16162.0
2023-07-25 14:30:00,65.21,65.33,65.21,65.25,35251.0,63.702,63.8192,63.702,63.7411,35251.0
2023-07-25 14:40:00,65.23,65.27,65.11,65.11,42054.0,63.7216,63.7606,63.6043,63.6043,42054.0
2023-07-25 14:50:00,65.09,65.13,64.94,64.98,38871.0,63.5848,63.6239,63.4383,63.4773,38871.0
2023-07-25 15:00:00,64.99,65.04,64.93,65.04,26276.0,63.4871,63.536,63.4285,63.536,26276.0
2023-07-25 15:10:00,65.03,65.08,64.97,64.99,21408.0,63.5262,63.575,63.4676,63.4871,21408.0
2023-07-25 15:20:00,65.0,65.05,64.97,64.99,12187.0,63.4969,63.5457,63.4676,63.4871,12187.0
2023-07-25 15:30:00,64.97,65.06,64.93,65.05,36121.0,63.4676,63.5555,63.4285,63.5457,36121.0
2023-07-25 15:40:00,65.05,65.06,64.95,64.98,41422.0,63.5457,63.5555,63.448,63.4773,41422.0
2023-07-25 15:50:00,64.98,65.04,64.81,64.85,122659.0,63.4773,63.536,63.3113,63.3503,122659.0
2023-07-26 09:30:00,64.15,64.95,64.15,64.87,257687.0,62.6665,63.448,62.6665,63.3699,257687.0
2023-07-26 09:40:00,64.87,64.92,64.72,64.89,81603.0,63.3699,63.4187,63.2234,63.3894,81603.0
2023-07-26 09:50:00,64.88,64.88,64.56,64.58,61273.0,63.3797,63.3797,63.0671,63.0866,61273.0
2023-07-26 10:00:00,64.57,64.72,64.5,64.67,49367.0,63.0768,63.2234,63.0084,63.1745,49367.0
2023-07-26 10:10:00,64.68,64.82,64.66,64.79,40887.0,63.1843,63.321,63.1647,63.2917,40887.0
2023-07-26 10:20:00,64.79,64.9,64.67,64.86,33929.0,63.2917,63.3992,63.1745,63.3601,33929.0
2023-07-26 10:30:00,64.88,64.91,64.7,64.71,22475.0,63.3797,63.409,63.2038,63.2136,22475.0
2023-07-26 10:40:00,64.71,64.79,64.58,64.76,51646.0,63.2136,63.2917,63.0866,63.2624,51646.0
2023-07-26 10:50:00,64.77,64.88,64.76,64.86,39024.0,63.2722,63.3797,63.2624,63.3601,39024.0
2023-07-26 11:00:00,64.82,65.0,64.82,64.98,74744.0,63.321,63.4969,63.321,63.4773,74744.0
2023-07-26 11:10:00,65.0,65.0,64.88,64.9,37570.0,63.4969,63.4969,63.3797,63.3992,37570.0
2023-07-26 11:20:00,64.88,64.97,64.83,64.92,14775.0,63.3797,63.4676,63.3308,63.4187,14775.0
2023-07-26 11:30:00,64.92,64.96,64.87,64.92,20956.0,63.4187,63.4578,63.3699,63.4187,20956.0
2023-07-26 11:40:00,64.93,65.01,64.9,64.98,31000.0,63.4285,63.5066,63.3992,63.4773,31000.0
2023-07-26 11:50:00,64.98,65.05,64.96,65.04,21090.0,63.4773,63.5457,63.4578,63.536,21090.0
2023-07-26 12:00:00,65.05,65.09,65.02,65.04,13488.0,63.5457,63.5848,63.5164,63.536,13488.0
2023-07-26 12:10:00,65.05,65.2,65.04,65.16,41523.0,63.5457,63.6923,63.536,63.6532,41523.0
2023-07-26 12:20:00,65.16,65.17,65.07,65.08,25956.0,63.6532,63.6629,63.5653,63.575,25956.0
2023-07-26 12:30:00,65.06,65.08,64.99,65.0,21894.0,63.5555,63.575,63.4871,63.4969,21894.0
2023-07-26 12:40:00,65.01,65.03,64.89,64.89,19530.0,63.5066,63.5262,63.3894,63.3894,19530.0
2023-07-26 12:50:00,64.89,64.9,64.8,64.86,26528.0,63.3894,63.3992,63.3015,63.3601,26528.0
2023-07-26 13:00:00,64.86,64.9,64.83,64.85,15892.0,63.3601,63.3992,63.3308,63.3503,15892.0
2023-07-26 13:10:00,64.87,64.87,64.81,64.85,14467.0,63.3699,63.3699,63.3113,63.3503,14467.0
2023-07-26 13:20:00,64.86,64.87,64.74,64.78,14631.0,63.3601,63.3699,63.2429,63.282,14631.0
2023-07-26 13:30:00,64.76,64.76,64.65,64.69,21305.0,63.2624,63.2624,63.155,63.194,21305.0
2023-07-26 13:40:00,64.71,64.83,64.71,64.82,16385.0,63.2136,63.3308,63.2136,63.321,16385.0
2023-07-26 13:50:00,64.81,64.88,64.78,64.85,21625.0,63.3113,63.3797,63.282,63.3503,21625.0
2023-07-26 14:00:00,64.82,65.06,64.69,65.01,54331.0,63.321,63.5555,63.194,63.5066,54331.0
2023-07-26 14:10:00,64.99,65.08,64.94,65.06,38050.0,63.4871,63.575,63.4383,63.5555,38050.0
2023-07-26 14:20:00,65.06,65.1,64.87,65.02,73346.0,63.5555,63.5946,63.3699,63.5164,73346.0
2023-07-26 14:30:00,65.02,65.72,64.96,65.69,199378.0,63.5164,64.2002,63.4578,64.1709,199378.0
2023-07-26 14:40:00,65.69,65.92,65.57,65.66,166390.0,64.1709,64.3956,64.0537,64.1416,166390.0
2023-07-26 14:50:00,65.63,65.75,65.4,65.5,62155.0,64.1123,64.2295,63.8876,63.9853,62155.0
2023-07-26 15:00:00,65.53,65.53,64.7,64.77,123514.0,64.0146,64.0146,63.2038,63.2722,123514.0
2023-07-26 15:10:00,64.76,64.97,64.54,64.73,122488.0,63.2624,63.4676,63.0475,63.2331,122488.0
2023-07-26 15:20:00,64.71,64.97,64.7,64.93,51687.0,63.2136,63.4676,63.2038,63.4285,51687.0
2023-07-26 15:30:00,64.9,65.03,64.77,64.96,31068.0,63.3992,63.5262,63.2722,63.4578,31068.0
2023-07-26 15:40:00,65.0,65.16,64.93,64.93,58357.0,63.4969,63.6532,63.4285,63.4285,58357.0
2023-07-26 15:50:00,64.88,65.32,64.85,65.32,92193.0,63.3797,63.8095,63.3503,63.8095,92193.0
2023-07-27 09:30:00,65.64,65.84,65.43,65.62,324575.0,64.1221,64.3175,63.9169,64.1025,324575.0
2023-07-27 09:40:00,65.61,65.8,65.55,65.66,155159.0,64.0928,64.2784,64.0342,64.1416,155159.0
2023-07-27 09:50:00,65.67,65.75,65.59,65.73,89940.0,64.1514,64.2295,64.0732,64.21,89940.0
2023-07-27 10:00:00,65.73,65.75,65.39,65.47,117082.0,64.21,64.2295,63.8779,63.956,117082.0
2023-07-27 10:10:00,65.48,65.6,65.42,65.47,60080.0,63.9658,64.083,63.9072,63.956,60080.0
2023-07-27 10:20:00,65.47,65.59,65.41,65.52,53559.0,63.956,64.0732,63.8974,64.0049,53559.0
2023-07-27 10:30:00,65.52,65.69,65.51,65.61,40267.0,64.0049,64.1709,63.9951,64.0928,40267.0
2023-07-27 10:40:00,65.61,65.64,65.54,65.57,27370.0,64.0928,64.1221,64.0244,64.0537,27370.0
2023-07-27 10:50:00,65.58,65.59,65.29,65.34,77553.0,64.0635,64.0732,63.7802,63.829,77553.0
2023-07-27 11:00:00,65.38,65.42,65.16,65.17,77969.0,63.8681,63.9072,63.6532,63.6629,77969.0
2023-07-27 11:10:00,65.19,65.27,65.12,65.24,59715.0,63.6825,63.7606,63.6141,63.7313,59715.0
2023-07-27 11:20:00,65.25,65.33,65.17,65.31,42494.0,63.7411,63.8192,63.6629,63.7997,42494.0
2023-07-27 11:30:00,65.33,65.56,65.32,65.55,66604.0,63.8192,64.0439,63.8095,64.0342,66604.0
2023-07-27 11:40:00,65.56,65.56,65.28,65.31,45372.0,64.0439,64.0439,63.7704,63.7997,45372.0
2023-07-27 11:50:00,65.32,65.38,65.29,65.36,34256.0,63.8095,63.8681,63.7802,63.8486,34256.0
2023-07-27 12:00:00,65.36,65.43,65.27,65.42,42019.0,63.8486,63.9169,63.7606,63.9072,42019.0
2023-07-27 12:10:00,65.43,65.51,65.42,65.51,33751.0,63.9169,63.9951,63.9072,63.9951,33751.0
2023-07-27 12:20:00,65.5,65.69,65.5,65.69,34494.0,63.9853,64.1709,63.9853,64.1709,34494.0
2023-07-27 12:30:00,65.68,65.75,65.67,65.73,23432.0,64.1612,64.2295,64.1514,64.21,23432.0
2023-07-27 12:40:00,65.74,65.86,65.73,65.84,36744.0,64.2198,64.337,64.21,64.3175,36744.0
2023-07-27 12:50:00,65.84,65.84,65.73,65.82,23279.0,64.3175,64.3175,64.21,64.2979,23279.0
2023-07-27 13:00:00,65.83,65.89,65.47,65.66,95420.0,64.3077,64.3663,63.956,64.1416,95420.0
2023-07-27 13:10:00,65.66,65.7,65.29,65.32,96465.0,64.1416,64.1807,63.7802,63.8095,96465.0
2023-07-27 13:20:00,65.31,65.31,65.09,65.11,76145.0,63.7997,63.7997,63.5848,63.6043,76145.0
2023-07-27 13:30:00,65.08,65.17,64.99,65.0,75913.0,63.575,63.6629,63.4871,63.4969,75913.0
2023-07-27 13:40:00,64.98,65.16,64.97,65.03,52978.0,63.4773,63.6532,63.4676,63.5262,52978.0
2023-07-27 13:50:00,65.02,65.09,64.98,65.04,28145.0,63.5164,63.5848,63.4773,63.536,28145.0
2023-07-27 14:00:00,65.03,65.07,64.79,64.83,42020.0,63.5262,63.5653,63.2917,63.3308,42020.0
2023-07-27 14:10:00,64.79,64.82,64.45,64.65,123039.0,63.2917,63.321,62.9596,63.155,123039.0
2023-07-27 14:20:00,64.69,64.73,64.27,64.32,145597.0,63.194,63.2331,62.7838,62.8326,145597.0
2023-07-27 14:30:00,64.34,64.44,64.01,64.12,148798.0,62.8521,62.9498,62.5298,62.6372,148798.0
2023-07-27 14:40:00,64.1,64.35,64.06,64.25,109841.0,62.6177,62.8619,62.5786,62.7642,109841.0
2023-07-27 14:50:00,64.24,64.28,64.01,64.01,46163.0,62.7545,62.7935,62.5298,62.5298,46163.0
2023-07-27 15:00:00,64.0,64.08,63.87,64.08,119169.0,62.52,62.5982,62.393,62.5982,119169.0
2023-07-27 15:10:00,64.07,64.38,64.07,64.23,114416.0,62.5884,62.8912,62.5884,62.7447,114416.0
2023-07-27 15:20:00,64.23,64.23,63.86,63.9,55304.0,62.7447,62.7447,62.3832,62.4223,55304.0
2023-07-27 15:30:00,63.89,64.04,63.75,63.76,54275.0,62.4125,62.5591,62.2758,62.2856,54275.0
2023-07-27 15:40:00,63.77,63.81,63.51,63.66,109974.0,62.2953,62.3344,62.0413,62.1879,109974.0
2023-07-27 15:50:00,63.71,64.03,63.63,63.92,153666.0,62.2367,62.5493,62.1586,62.4419,153666.0
2023-07-28 09:30:00,64.83,65.11,64.47,64.69,283316.0,63.3308,63.6043,62.9791,63.194,283316.0
2023-07-28 09:40:00,64.7,64.87,64.64,64.85,115155.0,63.2038,63.3699,63.1452,63.3503,115155.0
2023-07-28 09:50:00,64.87,64.91,64.57,64.68,81357.0,63.3699,63.409,63.0768,63.1843,81357.0
2023-07-28 10:00:00,64.69,64.78,64.62,64.73,64086.0,63.194,63.282,63.1257,63.2331,64086.0
2023-07-28 10:10:00,64.72,64.93,64.68,64.91,61741.0,63.2234,63.4285,63.1843,63.409,61741.0
2023-07-28 10:20:00,64.92,64.95,64.68,64.84,72938.0,63.4187,63.448,63.1843,63.3406,72938.0
2023-07-28 10:30:00,64.86,65.01,64.84,64.89,64616.0,63.3601,63.5066,63.3406,63.3894,64616.0
2023-07-28 10:40:00,64.88,64.96,64.79,64.87,49165.0,63.3797,63.4578,63.2917,63.3699,49165.0
2023-07-28 10:50:00,64.89,65.11,64.85,65.11,53708.0,63.3894,63.6043,63.3503,63.6043,53708.0
2023-07-28 11:00:00,65.12,65.12,64.97,65.02,41559.0,63.6141,63.6141,63.4676,63.5164,41559.0
2023-07-28 11:10:00,65.01,65.1,64.95,65.09,40299.0,63.5066,63.5946,63.448,63.5848,40299.0
2023-07-28 11:20:00,65.1,65.29,65.09,65.25,56756.0,63.5946,63.7802,63.5848,63.7411,56756.0
2023-07-28 11:30:00,65.28,65.29,65.14,65.23,26247.0,63.7704,63.7802,63.6336,63.7216,26247.0
2023-07-28 11:40:00,65.24,65.41,65.2,65.23,48450.0,63.7313,63.8974,63.6923,63.7216,48450.0
2023-07-28 11:50:00,65.25,65.26,65.11,65.23,35389.0,63.7411,63.7509,63.6043,63.7216,35389.0
2023-07-28 12:00:00,65.22,65.22,64.94,64.97,96435.0,63.7118,63.7118,63.4383,63.4676,96435.0
2023-07-28 12:10:00,64.97,65.1,64.97,65.03,25391.0,63.4676,63.5946,63.4676,63.5262,25391.0
2023-07-28 12:20:00,65.03,65.22,65.03,65.2,25565.0,63.5262,63.7118,63.5262,63.6923,25565.0
2023-07-28 12:30:00,65.18,65.22,65.11,65.11,21182.0,63.6727,63.7118,63.6043,63.6043,21182.0
2023-07-28 12:40:00,65.11,65.11,65.05,65.06,15823.0,63.6043,63.6043,63.5457,63.5555,15823.0
2023-07-28 12:50:00,65.07,65.13,65.01,65.05,18092.0,63.5653,63.6239,63.5066,63.5457,18092.0
2023-07-28 13:00:00,65.04,65.04,64.82,64.86,44040.0,63.536,63.536,63.321,63.3601,44040.0
2023-07-28 13:10:00,64.85,64.95,64.82,64.88,41944.0,63.3503,63.448,63.321,63.3797,41944.0
2023-07-28 13:20:00,64.88,64.88,64.68,64.68,43752.0,63.3797,63.3797,63.1843,63.1843,43752.0
2023-07-28 13:30:00,64.67,64.77,64.46,64.55,148314.0,63.1745,63.2722,62.9694,63.0573,148314.0
2023-07-28 13:40:00,64.56,64.56,64.25,64.28,90290.0,63.0671,63.0671,62.7642,62.7935,90290.0
2023-07-28 13:50:00,64.27,64.68,64.27,64.66,69123.0,62.7838,63.1843,62.7838,63.1647,69123.0
2023-07-28 14:00:00,64.66,64.8,64.63,64.79,66696.0,63.1647,63.3015,63.1354,63.2917,66696.0
2023-07-28 14:10:00,64.78,64.78,64.62,64.68,40140.0,63.282,63.282,63.1257,63.1843,40140.0
2023-07-28 14:20:00,64.68,64.83,64.67,64.82,43321.0,63.1843,63.3308,63.1745,63.321,43321.0
2023-07-28 14:30:00,64.82,64.82,64.58,64.62,42333.0,63.321,63.321,63.0866,63.1257,42333.0
2023-07-28 14:40:00,64.61,64.86,64.57,64.83,50986.0,63.1159,63.3601,63.0768,63.3308,50986.0
2023-07-28 14:50:00,64.82,64.98,64.77,64.83,39329.0,63.321,63.4773,63.2722,63.3308,39329.0
2023-07-28 15:00:00,64.83,64.87,64.75,64.83,23111.0,63.3308,63.3699,63.2527,63.3308,23111.0
2023-07-28 15:10:00,64.81,64.94,64.78,64.93,39346.0,63.3113,63.4383,63.282,63.4285,39346.0
2023-07-28 15:20:00,64.91,64.92,64.77,64.78,77254.0,63.409,63.4187,63.2722,63.282,77254.0
2023-07-28 15:30:00,64.78,64.89,64.76,64.8,33513.0,63.282,63.3894,63.2624,63.3015,33513.0
2023-07-28 15:40:00,64.82,64.82,64.67,64.68,52773.0,63.321,63.321,63.1745,63.1843,52773.0
2023-07-28 15:50:00,64.67,64.95,64.62,64.8,134934.0,63.1745,63.448,63.1257,63.3015,134934.0
2023-07-31 09:30:00,64.85,65.06,64.65,64.85,265421.0,63.3503,63.5555,63.155,63.3503,265421.0
2023-07-31 09:40:00,64.86,65.2,64.86,65.18,96130.0,63.3601,63.6923,63.3601,63.6727,96130.0
2023-07-31 09:50:00,65.19,65.24,64.64,64.89,167461.0,63.6825,63.7313,63.1452,63.3894,167461.0
2023-07-31 10:00:00,64.9,65.03,64.81,64.99,48819.0,63.3992,63.5262,63.3113,63.4871,48819.0
2023-07-31 10:10:00,65.0,65.03,64.81,64.93,32968.0,63.4969,63.5262,63.3113,63.4285,32968.0
2023-07-31 10:20:00,64.91,65.04,64.89,65.03,25106.0,63.409,63.536,63.3894,63.5262,25106.0
2023-07-31 10:30:00,65.07,65.09,64.94,65.08,30563.0,63.5653,63.5848,63.4383,63.575,30563.0
2023-07-31 10:40:00,65.1,65.23,65.02,65.14,99846.0,63.5946,63.7216,63.5164,63.6336,99846.0
2023-07-31 10:50:00,65.13,65.14,65.02,65.06,28877.0,63.6239,63.6336,63.5164,63.5555,28877.0
2023-07-31 11:00:00,65.09,65.15,65.04,65.14,34919.0,63.5848,63.6434,63.536,63.6336,34919.0
2023-07-31 11:10:00,65.12,65.2,65.03,65.08,28400.0,63.6141,63.6923,63.5262,63.575,28400.0
2023-07-31 11:20:00,65.08,65.09,64.96,65.03,19711.0,63.575,63.5848,63.4578,63.5262,19711.0
2023-07-31 11:30:00,65.02,65.03,64.82,64.94,60513.0,63.5164,63.5262,63.321,63.4383,60513.0
2023-07-31 11:40:00,64.94,64.94,64.84,64.9,30383.0,63.4383,63.4383,63.3406,63.3992,30383.0
2023-07-31 11:50:00,64.9,64.9,64.73,64.77,33837.0,63.3992,63.3992,63.2331,63.2722,33837.0
2023-07-31 12:00:00,64.76,64.85,64.73,64.76,17102.0,63.2624,63.3503,63.2331,63.2624,17102.0
2023-07-31 12:10:00,64.76,64.82,64.72,64.8,12983.0,63.2624,63.321,63.2234,63.3015,12983.0
2023-07-31 12:20:00,64.81,64.87,64.78,64.86,21769.0,63.3113,63.3699,63.282,63.3601,21769.0
2023-07-31 12:30:00,64.86,64.86,64.72,64.72,12233.0,63.3601,63.3601,63.2234,63.2234,12233.0
2023-07-31 12:40:00,64.71,64.77,64.66,64.76,12320.0,63.2136,63.2722,63.1647,63.2624,12320.0
2023-07-31 12:50:00,64.76,64.77,64.71,64.75,30734.0,63.2624,63.2722,63.2136,63.2527,30734.0
2023-07-31 13:00:00,64.74,64.88,64.64,64.88,17357.0,63.2429,63.3797,63.1452,63.3797,17357.0
2023-07-31 13:10:00,64.93,64.99,64.76,64.76,20668.0,63.4285,63.4871,63.2624,63.2624,20668.0
2023-07-31 13:20:00,64.77,64.91,64.77,64.88,14081.0,63.2722,63.409,63.2722,63.3797,14081.0
2023-07-31 13:30:00,64.88,65.08,64.88,65.07,14316.0,63.3797,63.575,63.3797,63.5653,14316.0
2023-07-31 13:40:00,65.08,65.08,64.99,65.01,14708.0,63.575,63.575,63.4871,63.5066,14708.0
2023-07-31 13:50:00,65.0,65.0,64.92,64.94,15477.0,63.4969,63.4969,63.4187,63.4383,15477.0
2023-07-31 14:00:00,64.95,64.97,64.84,64.85,27041.0,63.448,63.4676,63.3406,63.3503,27041.0
2023-07-31 14:10:00,64.81,64.85,64.78,64.78,18110.0,63.3113,63.3503,63.282,63.282,18110.0
2023-07-31 14:20:00,64.77,64.92,64.76,64.88,22583.0,63.2722,63.4187,63.2624,63.3797,22583.0
2023-07-31 14:30:00,64.91,64.96,64.84,64.87,16893.0,63.409,63.4578,63.3406,63.3699,16893.0
2023-07-31 14:40:00,64.86,64.9,64.8,64.89,9590.0,63.3601,63.3992,63.3015,63.3894,9590.0
2023-07-31 14:50:00,64.92,65.01,64.89,64.96,21785.0,63.4187,63.5066,63.3894,63.4578,21785.0
2023-07-31 15:00:00,64.98,64.98,64.81,64.84,20308.0,63.4773,63.4773,63.3113,63.3406,20308.0
2023-07-31 15:10:00,64.83,64.89,64.77,64.89,22985.0,63.3308,63.3894,63.2722,63.3894,22985.0
2023-07-31 15:20:00,64.87,64.93,64.83,64.87,31655.0,63.3699,63.4285,63.3308,63.3699,31655.0
2023-07-31 15:30:00,64.91,64.94,64.72,64.72,39152.0,63.409,63.4383,63.2234,63.2234,39152.0
2023-07-31 15:40:00,64.75,64.87,64.66,64.7,35382.0,63.2527,63.3699,63.1647,63.2038,35382.0
2023-07-31 15:50:00,64.7,65.41,64.66,65.41,169234.0,63.2038,63.8974,63.1647,63.8974,169234.0
2023-08-01 09:30:00,65.21,65.79,65.2,65.7,287087.0,63.702,64.2686,63.6923,64.1807,287087.0
2023-08-01 09:40:00,65.71,65.78,65.6,65.71,99879.0,64.1905,64.2588,64.083,64.1905,99879.0
2023-08-01 09:50:00,65.73,65.86,65.63,65.83,54387.0,64.21,64.337,64.1123,64.3077,54387.0
2023-08-01 10:00:00,65.82,66.0,65.73,65.83,111005.0,64.2979,64.4738,64.21,64.3077,111005.0
2023-08-01 10:10:00,65.81,65.83,65.33,65.43,153942.0,64.2881,64.3077,63.8192,63.9169,153942.0
2023-08-01 10:20:00,65.43,65.44,65.3,65.4,107015.0,63.9169,63.9267,63.7899,63.8876,107015.0
2023-08-01 10:30:00,65.4,65.52,65.34,65.45,68220.0,63.8876,64.0049,63.829,63.9365,68220.0
2023-08-01 10:40:00,65.45,65.57,65.39,65.5,48499.0,63.9365,64.0537,63.8779,63.9853,48499.0
2023-08-01 10:50:00,65.51,65.54,65.37,65.4,36528.0,63.9951,64.0244,63.8583,63.8876,36528.0
2023-08-01 11:00:00,65.42,65.42,65.28,65.38,46616.0,63.9072,63.9072,63.7704,63.8681,46616.0
2023-08-01 11:10:00,65.41,65.43,65.17,65.25,48425.0,63.8974,63.9169,63.6629,63.7411,48425.0
2023-08-01 11:20:00,65.24,65.37,65.18,65.33,47264.0,63.7313,63.8583,63.6727,63.8192,47264.0
2023-08-01 11:30:00,65.32,65.34,65.18,65.25,37763.0,63.8095,63.829,63.6727,63.7411,37763.0
2023-08-01 11:40:00,65.23,65.25,65.13,65.25,27632.0,63.7216,63.7411,63.6239,63.7411,27632.0
2023-08-01 11:50:00,65.27,65.37,65.24,65.35,59863.0,63.7606,63.8583,63.7313,63.8388,59863.0
2023-08-01 12:00:00,65.37,65.41,65.34,65.41,28150.0,63.8583,63.8974,63.829,63.8974,28150.0
2023-08-01 12:10:00,65.42,65.51,65.38,65.39,48283.0,63.9072,63.9951,63.8681,63.8779,48283.0
2023-08-01 12:20:00,65.39,65.39,65.25,65.27,31145.0,63.8779,63.8779,63.7411,63.7606,31145.0
2023-08-01 12:30:00,65.27,65.36,65.18,65.28,25492.0,63.7606,63.8486,63.6727,63.7704,25492.0
2023-08-01 12:40:00,65.33,65.39,65.28,65.37,13398.0,63.8192,63.8779,63.7704,63.8583,13398.0
2023-08-01 12:50:00,65.34,65.44,65.33,65.43,12939.0,63.829,63.9267,63.8192,63.9169,12939.0
2023-08-01 13:00:00,65.44,65.45,65.38,65.4,8224.0,63.9267,63.9365,63.8681,63.8876,8224.0
2023-08-01 13:10:00,65.37,65.44,65.34,65.39,7357.0,63.8583,63.9267,63.829,63.8779,7357.0
2023-08-01 13:20:00,65.43,65.51,65.41,65.49,14222.0,63.9169,63.9951,63.8974,63.9755,14222.0
2023-08-01 13:30:00,65.48,65.48,65.38,65.38,14775.0,63.9658,63.9658,63.8681,63.8681,14775.0
2023-08-01 13:40:00,65.36,65.4,65.35,65.37,5616.0,63.8486,63.8876,63.8388,63.8583,5616.0
2023-08-01 13:50:00,65.39,65.5,65.38,65.5,27608.0,63.8779,63.9853,63.8681,63.9853,27608.0
2023-08-01 14:00:00,65.51,65.67,65.51,65.67,60883.0,63.9951,64.1514,63.9951,64.1514,60883.0
2023-08-01 14:10:00,65.68,65.87,65.65,65.82,80916.0,64.1612,64.3468,64.1318,64.2979,80916.0
2023-08-01 14:20:00,65.84,65.84,65.59,65.63,37183.0,64.3175,64.3175,64.0732,64.1123,37183.0
2023-08-01 14:30:00,65.66,65.74,65.59,65.72,34646.0,64.1416,64.2198,64.0732,64.2002,34646.0
2023-08-01 14:40:00,65.73,65.73,65.65,65.72,18370.0,64.21,64.21,64.1318,64.2002,18370.0
2023-08-01 14:50:00,65.7,65.72,65.61,65.7,37978.0,64.1807,64.2002,64.0928,64.1807,37978.0
2023-08-01 15:00:00,65.71,65.76,65.69,65.76,46071.0,64.1905,64.2393,64.1709,64.2393,46071.0
2023-08-01 15:10:00,65.74,65.77,65.66,65.66,33611.0,64.2198,64.2491,64.1416,64.1416,33611.0
2023-08-01 15:20:00,65.67,65.69,65.58,65.65,42502.0,64.1514,64.1709,64.0635,64.1318,42502.0
2023-08-01 15:30:00,65.65,65.68,65.57,65.58,40801.0,64.1318,64.1612,64.0537,64.0635,40801.0
2023-08-01 15:40:00,65.59,65.62,65.47,65.62,48669.0,64.0732,64.1025,63.956,64.1025,48669.0
2023-08-01 15:50:00,65.64,65.79,65.63,65.7,97144.0,64.1221,64.2686,64.1123,64.1807,97144.0
2023-08-02 09:30:00,64.73,65.04,64.69,64.99,242131.0,63.2331,63.536,63.194,63.4871,242131.0
2023-08-02 09:40:00,65.02,65.14,64.88,64.93,169810.0,63.5164,63.6336,63.3797,63.4285,169810.0
2023-08-02 09:50:00,64.94,64.95,64.76,64.81,86981.0,63.4383,63.448,63.2624,63.3113,86981.0
2023-08-02 10:00:00,64.81,64.83,64.49,64.53,128467.0,63.3113,63.3308,62.9987,63.0377,128467.0
2023-08-02 10:10:00,64.53,64.69,64.39,64.49,142772.0,63.0377,63.194,62.901,62.9987,142772.0
2023-08-02 10:20:00,64.48,64.55,64.44,64.47,91498.0,62.9889,63.0573,62.9498,62.9791,91498.0
2023-08-02 10:30:00,64.48,64.64,64.36,64.41,52919.0,62.9889,63.1452,62.8717,62.9205,52919.0
2023-08-02 10:40:00,64.4,64.48,64.29,64.3,54281.0,62.9108,62.9889,62.8033,62.8131,54281.0
2023-08-02 10:50:00,64.3,64.35,64.04,64.14,84732.0,62.8131,62.8619,62.5591,62.6568,84732.0
2023-08-02 11:00:00,64.14,64.29,64.1,64.23,61282.0,62.6568,62.8033,62.6177,62.7447,61282.0
2023-08-02 11:10:00,64.23,64.3,64.08,64.1,76816.0,62.7447,62.8131,62.5982,62.6177,76816.0
2023-08-02 11:20:00,64.07,64.48,64.07,64.39,67240.0,62.5884,62.9889,62.5884,62.901,67240.0
2023-08-02 11:30:00,64.39,64.58,64.35,64.53,103197.0,62.901,63.0866,62.8619,63.0377,103197.0
2023-08-02 11:40:00,64.53,64.54,64.31,64.38,60179.0,63.0377,63.0475,62.8228,62.8912,60179.0
2023-08-02 11:50:00,64.38,64.38,64.23,64.24,50437.0,62.8912,62.8912,62.7447,62.7545,50437.0
2023-08-02 12:00:00,64.26,64.39,64.2,64.39,47357.0,62.774,62.901,62.7154,62.901,47357.0
2023-08-02 12:10:00,64.39,64.51,64.33,64.51,102942.0,62.901,63.0182,62.8424,63.0182,102942.0
2023-08-02 12:20:00,64.49,64.5,64.23,64.35,40960.0,62.9987,63.0084,62.7447,62.8619,40960.0
2023-08-02 12:30:00,64.35,64.48,64.27,64.43,102461.0,62.8619,62.9889,62.7838,62.9401,102461.0
2023-08-02 12:40:00,64.4,64.42,64.24,64.36,29143.0,62.9108,62.9303,62.7545,62.8717,29143.0
2023-08-02 12:50:00,64.34,64.34,64.13,64.18,44139.0,62.8521,62.8521,62.647,62.6958,44139.0
2023-08-02 13:00:00,64.17,64.29,64.16,64.21,38726.0,62.6861,62.8033,62.6763,62.7251,38726.0
2023-08-02 13:10:00,64.23,64.26,64.13,64.14,9915.0,62.7447,62.774,62.647,62.6568,9915.0
2023-08-02 13:20:00,64.19,64.29,64.12,64.29,26780.0,62.7056,62.8033,62.6372,62.8033,26780.0
2023-08-02 13:30:00,64.28,64.4,64.28,64.33,58673.0,62.7935,62.9108,62.7935,62.8424,58673.0
2023-08-02 13:40:00,64.34,64.34,64.14,64.15,35080.0,62.8521,62.8521,62.6568,62.6665,35080.0
2023-08-02 13:50:00,64.15,64.17,64.05,64.14,28163.0,62.6665,62.6861,62.5688,62.6568,28163.0
2023-08-02 14:00:00,64.11,64.19,64.05,64.08,22619.0,62.6275,62.7056,62.5688,62.5982,22619.0
2023-08-02 14:10:00,64.07,64.11,63.93,64.08,33478.0,62.5884,62.6275,62.4516,62.5982,33478.0
2023-08-02 14:20:00,64.07,64.09,63.94,64.0,31751.0,62.5884,62.6079,62.4614,62.52,31751.0
2023-08-02 14:30:00,63.99,64.07,63.92,63.94,24877.0,62.5102,62.5884,62.4419,62.4614,24877.0
2023-08-02 14:40:00,63.94,63.99,63.81,63.94,64659.0,62.4614,62.5102,62.3344,62.4614,64659.0
2023-08-02 14:50:00,63.93,63.98,63.84,63.87,25600.0,62.4516,62.5005,62.3637,62.393,25600.0
2023-08-02 15:00:00,63.9,64.0,63.85,63.94,23752.0,62.4223,62.52,62.3735,62.4614,23752.0
2023-08-02 15:10:00,63.93,63.95,63.7,63.77,42693.0,62.4516,62.4712,62.2269,62.2953,42693.0
2023-08-02 15:20:00,63.76,63.83,63.47,63.48,70290.0,62.2856,62.3539,62.0023,62.012,70290.0
2023-08-02 15:30:00,63.5,63.68,63.44,63.63,76436.0,62.0316,62.2074,61.973,62.1586,76436.0
2023-08-02 15:40:00,63.63,63.86,63.55,63.81,111999.0,62.1586,62.3832,62.0804,62.3344,111999.0
2023-08-02 15:50:00,63.81,63.96,63.72,63.76,146796.0,62.3344,62.4809,62.2465,62.2856,146796.0
2023-08-03 09:30:00,63.09,63.51,63.0,63.13,319600.0,61.631,62.0413,61.5431,61.6701,319600.0
2023-08-03 09:40:00,63.13,63.14,62.82,63.04,189404.0,61.6701,61.6799,61.3673,61.5822,189404.0
2023-08-03 09:50:00,63.04,63.31,63.02,63.2,74670.0,61.5822,61.846,61.5627,61.7385,74670.0
2023-08-03 10:00:00,63.19,63.45,63.17,63.33,153351.0,61.7287,61.9827,61.7092,61.8655,153351.0
2023-08-03 10:10:00,63.33,63.42,63.16,63.34,68773.0,61.8655,61.9534,61.6994,61.8753,68773.0
2023-08-03 10:20:00,63.32,63.35,62.89,62.89,71213.0,61.8557,61.885,61.4357,61.4357,71213.0
2023-08-03 10:30:00,62.88,63.16,62.86,63.03,40009.0,61.4259,61.6994,61.4064,61.5724,40009.0
2023-08-03 10:40:00,63.02,63.19,62.94,63.17,43011.0,61.5627,61.7287,61.4845,61.7092,43011.0
2023-08-03 10:50:00,63.17,63.17,62.89,63.04,61329.0,61.7092,61.7092,61.4357,61.5822,61329.0
2023-08-03 11:00:00,63.06,63.22,63.0,63.16,50205.0,61.6017,61.758,61.5431,61.6994,50205.0
2023-08-03 11:10:00,63.16,63.43,63.09,63.39,88970.0,61.6994,61.9632,61.631,61.9241,88970.0
2023-08-03 11:20:00,63.39,63.51,63.35,63.48,45992.0,61.9241,62.0413,61.885,62.012,45992.0
2023-08-03 11:30:00,63.47,63.63,63.41,63.6,39049.0,62.0023,62.1586,61.9436,62.1293,39049.0
2023-08-03 11:40:00,63.57,63.6,63.47,63.59,23246.0,62.0999,62.1293,62.0023,62.1195,23246.0
2023-08-03 11:50:00,63.59,63.72,63.51,63.54,38558.0,62.1195,62.2465,62.0413,62.0706,38558.0
2023-08-03 12:00:00,63.53,63.57,63.44,63.53,17618.0,62.0609,62.0999,61.973,62.0609,17618.0
2023-08-03 12:10:00,63.52,63.73,63.52,63.73,21047.0,62.0511,62.2562,62.0511,62.2562,21047.0
2023-08-03 12:20:00,63.75,63.76,63.56,63.65,28456.0,62.2758,62.2856,62.0902,62.1781,28456.0
2023-08-03 12:30:00,63.66,63.73,63.65,63.7,29120.0,62.1879,62.2562,62.1781,62.2269,29120.0
2023-08-03 12:40:00,63.7,63.96,63.7,63.95,57184.0,62.2269,62.4809,62.2269,62.4712,57184.0
2023-08-03 12:50:00,63.95,63.99,63.84,63.9,37406.0,62.4712,62.5102,62.3637,62.4223,37406.0
2023-08-03 13:00:00,63.93,63.96,63.79,63.88,104623.0,62.4516,62.4809,62.3149,62.4028,104623.0
2023-08-03 13:10:00,63.87,64.01,63.87,63.94,43566.0,62.393,62.5298,62.393,62.4614,43566.0
2023-08-03 13:20:00,63.96,64.07,63.93,63.93,31621.0,62.4809,62.5884,62.4516,62.4516,31621.0
2023-08-03 13:30:00,63.93,63.96,63.78,63.85,30511.0,62.4516,62.4809,62.3051,62.3735,30511.0
2023-08-03 13:40:00,63.84,63.84,63.58,63.71,20526.0,62.3637,62.3637,62.1097,62.2367,20526.0
2023-08-03 13:50:00,63.7,63.73,63.52,63.55,39906.0,62.2269,62.2562,62.0511,62.0804,39906.0
2023-08-03 14:00:00,63.55,63.63,63.48,63.54,28945.0,62.0804,62.1586,62.012,62.0706,28945.0
2023-08-03 14:10:00,63.54,63.72,63.52,63.71,13920.0,62.0706,62.2465,62.0511,62.2367,13920.0
2023-08-03 14:20:00,63.73,63.78,63.64,63.68,19601.0,62.2562,62.3051,62.1683,62.2074,19601.0
2023-08-03 14:30:00,63.7,63.7,63.44,63.58,22180.0,62.2269,62.2269,61.973,62.1097,22180.0
2023-08-03 14:40:00,63.59,63.72,63.57,63.6,58803.0,62.1195,62.2465,62.0999,62.1293,58803.0
2023-08-03 14:50:00,63.62,63.75,63.6,63.67,28022.0,62.1488,62.2758,62.1293,62.1976,28022.0
2023-08-03 15:00:00,63.7,63.71,63.5,63.53,44869.0,62.2269,62.2367,62.0316,62.0609,44869.0
2023-08-03 15:10:00,63.53,63.53,63.29,63.5,47903.0,62.0609,62.0609,61.8264,62.0316,47903.0
2023-08-03 15:20:00,63.48,63.55,63.43,63.48,34089.0,62.012,62.0804,61.9632,62.012,34089.0
2023-08-03 15:30:00,63.48,63.6,63.4,63.45,47225.0,62.012,62.1293,61.9339,61.9827,47225.0
2023-08-03 15:40:00,63.46,63.51,63.33,63.33,22437.0,61.9925,62.0413,61.8655,61.8655,22437.0
2023-08-03 15:50:00,63.33,63.58,63.27,63.3,107192.0,61.8655,62.1097,61.8069,61.8362,107192.0
2023-08-04 09:30:00,63.89,64.18,63.73,64.08,279454.0,62.4125,62.6958,62.2562,62.5982,279454.0
2023-08-04 09:40:00,64.09,64.43,64.09,64.31,155135.0,62.6079,62.9401,62.6079,62.8228,155135.0
2023-08-04 09:50:00,64.32,64.34,63.88,64.01,171825.0,62.8326,62.8521,62.4028,62.5298,171825.0
2023-08-04 10:00:00,64.01,64.11,63.47,63.58,145690.0,62.5298,62.6275,62.0023,62.1097,145690.0
2023-08-04 10:10:00,63.59,63.82,63.56,63.82,79438.0,62.1195,62.3442,62.0902,62.3442,79438.0
2023-08-04 10:20:00,63.8,64.11,63.79,64.1,95134.0,62.3246,62.6275,62.3149,62.6177,95134.0
2023-08-04 10:30:00,64.1,64.37,64.09,64.31,115835.0,62.6177,62.8814,62.6079,62.8228,115835.0
2023-08-04 10:40:00,64.31,64.48,64.29,64.38,63794.0,62.8228,62.9889,62.8033,62.8912,63794.0
2023-08-04 10:50:00,64.37,64.42,64.3,64.37,29322.0,62.8814,62.9303,62.8131,62.8814,29322.0
2023-08-04 11:00:00,64.39,64.4,64.22,64.25,42558.0,62.901,62.9108,62.7349,62.7642,42558.0
2023-08-04 11:10:00,64.26,64.28,64.2,64.27,14947.0,62.774,62.7935,62.7154,62.7838,14947.0
2023-08-04 11:20:00,64.31,64.37,64.26,64.33,23316.0,62.8228,62.8814,62.774,62.8424,23316.0
2023-08-04 11:30:00,64.33,64.41,64.32,64.35,42233.0,62.8424,62.9205,62.8326,62.8619,42233.0
2023-08-04 11:40:00,64.33,64.54,64.28,64.51,53813.0,62.8424,63.0475,62.7935,63.0182,53813.0
2023-08-04 11:50:00,64.51,64.53,64.41,64.5,37612.0,63.0182,63.0377,62.9205,63.0084,37612.0
2023-08-04 12:00:00,64.52,64.56,64.43,64.43,26445.0,63.028,63.0671,62.9401,62.9401,26445.0
2023-08-04 12:10:00,64.41,64.49,64.39,64.46,11701.0,62.9205,62.9987,62.901,62.9694,11701.0
2023-08-04 12:20:00,64.47,64.76,64.36,64.73,72152.0,62.9791,63.2624,62.8717,63.2331,72152.0
2023-08-04 12:30:00,64.75,64.78,64.64,64.73,13471.0,63.2527,63.282,63.1452,63.2331,13471.0
2023-08-04 12:40:00,64.75,64.86,64.73,64.8,32783.0,63.2527,63.3601,63.2331,63.3015,32783.0
2023-08-04 12:50:00,64.8,64.87,64.78,64.87,7266.0,63.3015,63.3699,63.282,63.3699,7266.0
2023-08-04 13:00:00,64.87,64.89,64.68,64.73,36255.0,63.3699,63.3894,63.1843,63.2331,36255.0
2023-08-04 13:10:00,64.72,64.78,64.67,64.73,22008.0,63.2234,63.282,63.1745,63.2331,22008.0
2023-08-04 13:20:00,64.72,64.73,64.44,64.5,90084.0,63.2234,63.2331,62.9498,63.0084,90084.0
2023-08-04 13:30:00,64.51,64.63,64.46,64.49,25872.0,63.0182,63.1354,62.9694,62.9987,25872.0
2023-08-04 13:40:00,64.47,64.53,64.41,64.49,30031.0,62.9791,63.0377,62.9205,62.9987,30031.0
2023-08-04 13:50:00,64.47,64.48,64.14,64.16,80611.0,62.9791,62.9889,62.6568,62.6763,80611.0
2023-08-04 14:00:00,64.17,64.17,63.53,63.62,191583.0,62.6861,62.6861,62.0609,62.1488,191583.0
2023-08-04 14:10:00,63.6,63.74,63.28,63.41,139042.0,62.1293,62.266,61.8167,61.9436,139042.0
2023-08-04 14:20:00,63.41,63.41,62.89,63.03,146419.0,61.9436,61.9436,61.4357,61.5724,146419.0
2023-08-04 14:30:00,63.02,63.11,62.81,62.83,97289.0,61.5627,61.6506,61.3575,61.3771,97289.0
2023-08-04 14:40:00,62.83,62.99,62.65,62.72,127589.0,61.3771,61.5334,61.2012,61.2696,127589.0
2023-08-04 14:50:00,62.74,62.95,62.51,62.66,133937.0,61.2891,61.4943,61.0645,61.211,133937.0
2023-08-04 15:00:00,62.64,62.8,62.46,62.5,93336.0,61.1915,61.3478,61.0156,61.0547,93336.0
2023-08-04 15:10:00,62.48,62.82,62.47,62.66,79113.0,61.0352,61.3673,61.0254,61.211,79113.0
2023-08-04 15:20:00,62.64,62.7,62.49,62.65,63947.0,61.1915,61.2501,61.0449,61.2012,63947.0
2023-08-04 15:30:00,62.66,62.73,62.36,62.4,79022.0,61.211,61.2794,60.9179,60.957,79022.0
2023-08-04 15:40:00,62.39,62.5,62.33,62.39,108006.0,60.9472,61.0547,60.8886,60.9472,108006.0
2023-08-04 15:50:00,62.37,62.56,62.32,62.55,156400.0,60.9277,61.1133,60.8789,61.1035,156400.0
2023-08-07 09:30:00,63.26,64.01,63.2,63.82,288432.0,61.7971,62.5298,61.7385,62.3442,288432.0
2023-08-07 09:40:00,63.82,63.95,63.56,63.74,164172.0,62.3442,62.4712,62.0902,62.266,164172.0
2023-08-07 09:50:00,63.73,63.88,63.72,63.78,59819.0,62.2562,62.4028,62.2465,62.3051,59819.0
2023-08-07 10:00:00,63.83,64.09,63.63,64.08,103156.0,62.3539,62.6079,62.1586,62.5982,103156.0
2023-08-07 10:10:00,64.08,64.21,64.0,64.19,74645.0,62.5982,62.7251,62.52,62.7056,74645.0
2023-08-07 10:20:00,64.17,64.3,64.12,64.21,54937.0,62.6861,62.8131,62.6372,62.7251,54937.0
2023-08-07 10:30:00,64.21,64.29,64.11,64.26,35917.0,62.7251,62.8033,62.6275,62.774,35917.0
2023-08-07 10:40:00,64.27,64.29,64.14,64.26,46651.0,62.7838,62.8033,62.6568,62.774,46651.0
2023-08-07 10:50:00,64.27,64.27,64.07,64.18,69849.0,62.7838,62.7838,62.5884,62.6958,69849.0
2023-08-07 11:00:00,64.18,64.25,64.1,64.14,48625.0,62.6958,62.7642,62.6177,62.6568,48625.0
2023-08-07 11:10:00,64.14,64.32,64.04,64.05,58861.0,62.6568,62.8326,62.5591,62.5688,58861.0
2023-08-07 11:20:00,64.06,64.21,64.03,64.1,34758.0,62.5786,62.7251,62.5493,62.6177,34758.0
2023-08-07 11:30:00,64.08,64.24,64.01,64.16,43376.0,62.5982,62.7545,62.5298,62.6763,43376.0
2023-08-07 11:40:00,64.2,64.28,64.16,64.22,29073.0,62.7154,62.7935,62.6763,62.7349,29073.0
2023-08-07 11:50:00,64.24,64.46,64.24,64.39,46470.0,62.7545,62.9694,62.7545,62.901,46470.0
2023-08-07 12:00:00,64.4,64.43,64.33,64.36,51721.0,62.9108,62.9401,62.8424,62.8717,51721.0
2023-08-07 12:10:00,64.35,64.41,64.29,64.36,49091.0,62.8619,62.9205,62.8033,62.8717,49091.0
2023-08-07 12:20:00,64.35,64.41,64.25,64.38,26122.0,62.8619,62.9205,62.7642,62.8912,26122.0
2023-08-07 12:30:00,64.4,64.42,64.22,64.23,18342.0,62.9108,62.9303,62.7349,62.7447,18342.0
2023-08-07 12:40:00,64.23,64.3,64.21,64.3,18563.0,62.7447,62.8131,62.7251,62.8131,18563.0
2023-08-07 12:50:00,64.31,64.44,64.29,64.42,28053.0,62.8228,62.9498,62.8033,62.9303,28053.0
2023-08-07 13:00:00,64.42,64.47,64.37,64.45,26579.0,62.9303,62.9791,62.8814,62.9596,26579.0
2023-08-07 13:10:00,64.46,64.55,64.41,64.5,25639.0,62.9694,63.0573,62.9205,63.0084,25639.0
2023-08-07 13:20:00,64.51,64.55,64.43,64.47,50129.0,63.0182,63.0573,62.9401,62.9791,50129.0
2023-08-07 13:30:00,64.49,64.5,64.42,64.48,16318.0,62.9987,63.0084,62.9303,62.9889,16318.0
2023-08-07 13:40:00,64.5,64.63,64.46,64.59,38832.0,63.0084,63.1354,62.9694,63.0964,38832.0
2023-08-07 13:50:00,64.57,64.68,64.55,64.68,36517.0,63.0768,63.1843,63.0573,63.1843,36517.0
2023-08-07 14:00:00,64.68,64.8,64.59,64.64,66776.0,63.1843,63.3015,63.0964,63.1452,66776.0
2023-08-07 14:10:00,64.64,64.66,64.54,64.57,37853.0,63.1452,63.1647,63.0475,63.0768,37853.0
2023-08-07 14:20:00,64.58,64.62,64.35,64.41,36235.0,63.0866,63.1257,62.8619,62.9205,36235.0
2023-08-07 14:30:00,64.41,64.67,64.41,64.56,27522.0,62.9205,63.1745,62.9205,63.0671,27522.0
2023-08-07 14:40:00,64.57,64.6,64.53,64.58,12377.0,63.0768,63.1061,63.0377,63.0866,12377.0
2023-08-07 14:50:00,64.58,64.65,64.53,64.6,18581.0,63.0866,63.155,63.0377,63.1061,18581.0
2023-08-07 15:00:00,64.63,64.7,64.55,64.58,26746.0,63.1354,63.2038,63.0573,63.0866,26746.0
2023-08-07 15:10:00,64.56,64.61,64.47,64.5,14361.0,63.0671,63.1159,62.9791,63.0084,14361.0
2023-08-07 15:20:00,64.5,64.55,64.39,64.41,26544.0,63.0084,63.0573,62.901,62.9205,26544.0
2023-08-07 15:30:00,64.41,64.52,64.36,64.47,34453.0,62.9205,63.028,62.8717,62.9791,34453.0
2023-08-07 15:40:00,64.45,64.53,64.4,64.48,43474.0,62.9596,63.0377,62.9108,62.9889,43474.0
2023-08-07 15:50:00,64.48,64.75,64.47,64.66,152397.0,62.9889,63.2527,62.9791,63.1647,152397.0
2023-08-08 09:30:00,63.44,63.54,62.99,63.0,279239.0,61.973,62.0706,61.5334,61.5431,279239.0
2023-08-08 09:40:00,63.01,63.2,62.57,62.61,209867.0,61.5529,61.7385,61.1231,61.1621,209867.0
2023-08-08 09:50:00,62.61,62.83,62.48,62.66,187353.0,61.1621,61.3771,61.0352,61.211,187353.0
2023-08-08 10:00:00,62.64,62.8,62.56,62.72,127706.0,61.1915,61.3478,61.1133,61.2696,127706.0
2023-08-08 10:10:00,62.72,62.72,62.15,62.25,175457.0,61.2696,61.2696,60.7128,60.8105,175457.0
2023-08-08 10:20:00,62.23,62.34,62.08,62.34,102252.0,60.7909,60.8984,60.6444,60.8984,102252.0
2023-08-08 10:30:00,62.31,62.31,62.08,62.21,82058.0,60.8691,60.8691,60.6444,60.7714,82058.0
2023-08-08 10:40:00,62.21,62.44,62.12,62.37,73388.0,60.7714,60.9961,60.6835,60.9277,73388.0
2023-08-08 10:50:00,62.37,62.51,62.3,62.38,50582.0,60.9277,61.0645,60.8593,60.9375,50582.0
2023-08-08 11:00:00,62.36,62.49,62.29,62.49,42117.0,60.9179,61.0449,60.8495,61.0449,42117.0
2023-08-08 11:10:00,62.49,62.69,62.43,62.69,58274.0,61.0449,61.2403,60.9863,61.2403,58274.0
2023-08-08 11:20:00,62.71,62.77,62.6,62.74,51858.0,61.2598,61.3184,61.1524,61.2891,51858.0
2023-08-08 11:30:00,62.73,62.79,62.68,62.76,33838.0,61.2794,61.338,61.2305,61.3087,33838.0
2023-08-08 11:40:00,62.75,62.77,62.55,62.71,94456.0,61.2989,61.3184,61.1035,61.2598,94456.0
2023-08-08 11:50:00,62.71,62.76,62.61,62.72,28129.0,61.2598,61.3087,61.1621,61.2696,28129.0
2023-08-08 12:00:00,62.72,62.85,62.72,62.81,64800.0,61.2696,61.3966,61.2696,61.3575,64800.0
2023-08-08 12:10:00,62.82,62.97,62.78,62.96,52224.0,61.3673,61.5138,61.3282,61.5041,52224.0
2023-08-08 12:20:00,62.96,62.99,62.84,62.91,44134.0,61.5041,61.5334,61.3868,61.4552,44134.0
2023-08-08 12:30:00,62.91,63.06,62.89,62.94,44960.0,61.4552,61.6017,61.4357,61.4845,44960.0
2023-08-08 12:40:00,62.96,63.02,62.88,63.01,47571.0,61.5041,61.5627,61.4259,61.5529,47571.0
2023-08-08 12:50:00,63.0,63.02,62.92,63.02,31720.0,61.5431,61.5627,61.465,61.5627,31720.0
2023-08-08 13:00:00,63.01,63.21,63.01,63.18,73014.0,61.5529,61.7483,61.5529,61.719,73014.0
2023-08-08 13:10:00,63.17,63.34,63.09,63.23,74611.0,61.7092,61.8753,61.631,61.7678,74611.0
2023-08-08 13:20:00,63.23,63.28,63.03,63.12,47251.0,61.7678,61.8167,61.5724,61.6604,47251.0
2023-08-08 13:30:00,63.14,63.23,63.04,63.21,38744.0,61.6799,61.7678,61.5822,61.7483,38744.0
2023-08-08 13:40:00,63.24,63.29,63.13,63.15,44933.0,61.7776,61.8264,61.6701,61.6897,44933.0
2023-08-08 13:50:00,63.13,63.25,63.11,63.22,30296.0,61.6701,61.7873,61.6506,61.758,30296.0
2023-08-08 14:00:00,63.2,63.23,63.13,63.17,21225.0,61.7385,61.7678,61.6701,61.7092,21225.0
2023-08-08 14:10:00,63.19,63.46,63.15,63.42,60151.0,61.7287,61.9925,61.6897,61.9534,60151.0
2023-08-08 14:20:00,63.43,63.48,63.31,63.32,56413.0,61.9632,62.012,61.846,61.8557,56413.0
2023-08-08 14:30:00,63.36,63.43,63.31,63.37,24316.0,61.8948,61.9632,61.846,61.9046,24316.0
2023-08-08 14:40:00,63.37,63.39,63.28,63.34,20274.0,61.9046,61.9241,61.8167,61.8753,20274.0
2023-08-08 14:50:00,63.37,63.71,63.36,63.62,105062.0,61.9046,62.2367,61.8948,62.1488,105062.0
2023-08-08 15:00:00,63.62,63.74,63.54,63.63,41717.0,62.1488,62.266,62.0706,62.1586,41717.0
2023-08-08 15:10:00,63.65,63.71,63.62,63.65,30431.0,62.1781,62.2367,62.1488,62.1781,30431.0
2023-08-08 15:20:00,63.67,63.82,63.66,63.73,48704.0,62.1976,62.3442,62.1879,62.2562,48704.0
2023-08-08 15:30:00,63.74,63.76,63.63,63.69,44792.0,62.266,62.2856,62.1586,62.2172,44792.0
2023-08-08 15:40:00,63.72,63.95,63.71,63.85,94857.0,62.2465,62.4712,62.2367,62.3735,94857.0
2023-08-08 15:50:00,63.85,63.92,63.75,63.76,127247.0,62.3735,62.4419,62.2758,62.2856,127247.0
2023-08-09 09:30:00,63.69,63.94,63.56,63.76,219482.0,62.2172,62.4614,62.0902,62.2856,219482.0
2023-08-09 09:40:00,63.75,63.88,63.61,63.86,104601.0,62.2758,62.4028,62.139,62.3832,104601.0
2023-08-09 09:50:00,63.87,63.92,63.71,63.88,103021.0,62.393,62.4419,62.2367,62.4028,103021.0
2023-08-09 10:00:00,63.87,64.1,63.73,63.73,122592.0,62.393,62.6177,62.2562,62.2562,122592.0
2023-08-09 10:10:00,63.71,63.82,63.6,63.79,54189.0,62.2367,62.3442,62.1293,62.3149,54189.0
2023-08-09 10:20:00,63.8,63.83,63.67,63.78,41361.0,62.3246,62.3539,62.1976,62.3051,41361.0
2023-08-09 10:30:00,63.78,63.9,63.69,63.83,64314.0,62.3051,62.4223,62.2172,62.3539,64314.0
2023-08-09 10:40:00,63.82,63.96,63.82,63.83,36500.0,62.3442,62.4809,62.3442,62.3539,36500.0
2023-08-09 10:50:00,63.83,63.85,63.55,63.61,70317.0,62.3539,62.3735,62.0804,62.139,70317.0
2023-08-09 11:00:00,63.63,63.67,63.54,63.61,50286.0,62.1586,62.1976,62.0706,62.139,50286.0
2023-08-09 11:10:00,63.6,63.64,63.1,63.18,84612.0,62.1293,62.1683,61.6408,61.719,84612.0
2023-08-09 11:20:00,63.19,63.19,62.88,62.97,89290.0,61.7287,61.7287,61.4259,61.5138,89290.0
2023-08-09 11:30:00,62.93,63.08,62.85,62.99,61279.0,61.4747,61.6213,61.3966,61.5334,61279.0
2023-08-09 11:40:00,63.01,63.02,62.75,62.76,45848.0,61.5529,61.5627,61.2989,61.3087,45848.0
2023-08-09 11:50:00,62.72,62.75,62.41,62.56,55855.0,61.2696,61.2989,60.9668,61.1133,55855.0
2023-08-09 12:00:00,62.56,62.89,62.53,62.84,54561.0,61.1133,61.4357,61.084,61.3868,54561.0
2023-08-09 12:10:00,62.83,62.87,62.72,62.73,28902.0,61.3771,61.4161,61.2696,61.2794,28902.0
2023-08-09 12:20:00,62.74,62.9,62.67,62.84,40528.0,61.2891,61.4454,61.2208,61.3868,40528.0
2023-08-09 12:30:00,62.83,63.04,62.82,62.96,53973.0,61.3771,61.5822,61.3673,61.5041,53973.0
2023-08-09 12:40:00,62.96,63.05,62.89,63.02,36665.0,61.5041,61.592,61.4357,61.5627,36665.0
2023-08-09 12:50:00,63.02,63.14,62.98,62.99,46936.0,61.5627,61.6799,61.5236,61.5334,46936.0
2023-08-09 13:00:00,62.97,63.33,62.92,63.33,66871.0,61.5138,61.8655,61.465,61.8655,66871.0
2023-08-09 13:10:00,63.31,63.43,63.3,63.38,37402.0,61.846,61.9632,61.8362,61.9143,37402.0
2023-08-09 13:20:00,63.4,63.45,63.36,63.42,31926.0,61.9339,61.9827,61.8948,61.9534,31926.0
2023-08-09 13:30:00,63.45,63.55,63.44,63.55,38784.0,61.9827,62.0804,61.973,62.0804,38784.0
2023-08-09 13:40:00,63.56,63.59,63.42,63.43,46939.0,62.0902,62.1195,61.9534,61.9632,46939.0
2023-08-09 13:50:00,63.43,63.53,63.42,63.43,15878.0,61.9632,62.0609,61.9534,61.9632,15878.0
2023-08-09 14:00:00,63.47,63.62,63.44,63.61,25470.0,62.0023,62.1488,61.973,62.139,25470.0
2023-08-09 14:10:00,63.63,63.84,63.59,63.81,83498.0,62.1586,62.3637,62.1195,62.3344,83498.0
2023-08-09 14:20:00,63.83,63.87,63.72,63.83,61644.0,62.3539,62.393,62.2465,62.3539,61644.0
2023-08-09 14:30:00,63.84,64.0,63.84,63.92,81118.0,62.3637,62.52,62.3637,62.4419,81118.0
2023-08-09 14:40:00,63.92,63.94,63.78,63.88,57834.0,62.4419,62.4614,62.3051,62.4028,57834.0
2023-08-09 14:50:00,63.88,63.88,63.75,63.79,40627.0,62.4028,62.4028,62.2758,62.3149,40627.0
2023-08-09 15:00:00,63.8,63.8,63.59,63.59,44585.0,62.3246,62.3246,62.1195,62.1195,44585.0
2023-08-09 15:10:00,63.6,63.7,63.57,63.65,54557.0,62.1293,62.2269,62.0999,62.1781,54557.0
2023-08-09 15:20:00,63.64,63.77,63.61,63.65,57450.0,62.1683,62.2953,62.139,62.1781,57450.0
2023-08-09 15:30:00,63.67,63.67,63.38,63.39,67997.0,62.1976,62.1976,61.9143,61.9241,67997.0
2023-08-09 15:40:00,63.39,63.46,62.83,62.9,138061.0,61.9241,61.9925,61.3771,61.4454,138061.0
2023-08-09 15:50:00,62.89,63.0,62.64,62.8,220169.0,61.4357,61.5431,61.1915,61.3478,220169.0
2023-08-10 09:30:00,63.75,64.65,63.67,64.53,298300.0,62.2758,63.155,62.1976,63.0377,298300.0
2023-08-10 09:40:00,64.53,64.81,64.36,64.73,157400.0,63.0377,63.3113,62.8717,63.2331,157400.0
2023-08-10 09:50:00,64.74,65.05,64.65,65.05,119318.0,63.2429,63.5457,63.155,63.5457,119318.0
2023-08-10 10:00:00,65.06,65.21,65.01,65.15,106156.0,63.5555,63.702,63.5066,63.6434,106156.0
2023-08-10 10:10:00,65.17,65.17,64.96,64.98,73788.0,63.6629,63.6629,63.4578,63.4773,73788.0
2023-08-10 10:20:00,64.94,65.01,64.82,64.97,83965.0,63.4383,63.5066,63.321,63.4676,83965.0
2023-08-10 10:30:00,64.94,65.05,64.59,64.68,110607.0,63.4383,63.5457,63.0964,63.1843,110607.0
2023-08-10 10:40:00,64.69,64.69,63.97,64.21,166479.0,63.194,63.194,62.4907,62.7251,166479.0
2023-08-10 10:50:00,64.17,64.54,64.09,64.41,106388.0,62.6861,63.0475,62.6079,62.9205,106388.0
2023-08-10 11:00:00,64.39,64.43,63.93,64.1,111107.0,62.901,62.9401,62.4516,62.6177,111107.0
2023-08-10 11:10:00,64.1,64.26,63.92,63.98,79157.0,62.6177,62.774,62.4419,62.5005,79157.0
2023-08-10 11:20:00,63.98,64.19,63.82,64.19,107253.0,62.5005,62.7056,62.3442,62.7056,107253.0
2023-08-10 11:30:00,64.19,64.33,64.12,64.22,70219.0,62.7056,62.8424,62.6372,62.7349,70219.0
2023-08-10 11:40:00,64.22,64.22,63.63,63.72,103435.0,62.7349,62.7349,62.1586,62.2465,103435.0
2023-08-10 11:50:00,63.72,63.75,63.41,63.73,123232.0,62.2465,62.2758,61.9436,62.2562,123232.0
2023-08-10 12:00:00,63.73,63.77,63.55,63.58,75640.0,62.2562,62.2953,62.0804,62.1097,75640.0
2023-08-10 12:10:00,63.58,63.62,63.38,63.44,65525.0,62.1097,62.1488,61.9143,61.973,65525.0
2023-08-10 12:20:00,63.44,63.51,63.15,63.37,82245.0,61.973,62.0413,61.6897,61.9046,82245.0
2023-08-10 12:30:00,63.38,63.65,63.3,63.65,55868.0,61.9143,62.1781,61.8362,62.1781,55868.0
2023-08-10 12:40:00,63.66,63.75,63.47,63.7,61846.0,62.1879,62.2758,62.0023,62.2269,61846.0
2023-08-10 12:50:00,63.69,63.69,62.94,63.09,96442.0,62.2172,62.2172,61.4845,61.631,96442.0
2023-08-10 13:00:00,63.08,63.37,63.04,63.37,75350.0,61.6213,61.9046,61.5822,61.9046,75350.0
2023-08-10 13:10:00,63.36,63.43,63.18,63.27,47593.0,61.8948,61.9632,61.719,61.8069,47593.0
2023-08-10 13:20:00,63.26,63.26,63.01,63.13,72294.0,61.7971,61.7971,61.5529,61.6701,72294.0
2023-08-10 13:30:00,63.1,63.13,62.97,63.06,71972.0,61.6408,61.6701,61.5138,61.6017,71972.0
2023-08-10 13:40:00,63.1,63.29,62.84,63.15,111106.0,61.6408,61.8264,61.3868,61.6897,111106.0
2023-08-10 13:50:00,63.12,63.24,62.7,62.78,98833.0,61.6604,61.7776,61.2501,61.3282,98833.0
2023-08-10 14:00:00,62.77,63.31,62.75,63.23,86953.0,61.3184,61.846,61.2989,61.7678,86953.0
2023-08-10 14:10:00,63.23,63.62,63.22,63.4,161841.0,61.7678,62.1488,61.758,61.9339,161841.0
2023-08-10 14:20:00,63.38,63.54,63.34,63.4,55730.0,61.9143,62.0706,61.8753,61.9339,55730.0
2023-08-10 14:30:00,63.4,63.48,63.18,63.37,42241.0,61.9339,62.012,61.719,61.9046,42241.0
2023-08-10 14:40:00,63.38,63.6,63.19,63.5,68486.0,61.9143,62.1293,61.7287,62.0316,68486.0
2023-08-10 14:50:00,63.5,63.79,63.46,63.79,127901.0,62.0316,62.3149,61.9925,62.3149,127901.0
2023-08-10 15:00:00,63.75,63.75,63.41,63.52,79407.0,62.2758,62.2758,61.9436,62.0511,79407.0
2023-08-10 15:10:00,63.53,63.63,63.45,63.52,55058.0,62.0609,62.1586,61.9827,62.0511,55058.0
2023-08-10 15:20:00,63.52,63.57,63.06,63.12,88959.0,62.0511,62.0999,61.6017,61.6604,88959.0
2023-08-10 15:30:00,63.13,63.13,62.86,62.93,96845.0,61.6701,61.6701,61.4064,61.4747,96845.0
2023-08-10 15:40:00,62.92,63.06,62.69,62.96,129320.0,61.465,61.6017,61.2403,61.5041,129320.0
2023-08-10 15:50:00,62.94,63.15,62.86,63.06,114643.0,61.4845,61.6897,61.4064,61.6017,114643.0
2023-08-11 09:30:00,62.67,62.97,62.35,62.81,248665.0,61.2208,61.5138,60.9082,61.3575,248665.0
2023-08-11 09:40:00,62.83,62.91,62.59,62.85,140616.0,61.3771,61.4552,61.1426,61.3966,140616.0
2023-08-11 09:50:00,62.83,62.98,62.72,62.91,107992.0,61.3771,61.5236,61.2696,61.4552,107992.0
2023-08-11 10:00:00,62.97,63.42,62.95,63.28,243752.0,61.5138,61.9534,61.4943,61.8167,243752.0
2023-08-11 10:10:00,63.29,63.61,63.11,63.58,116208.0,61.8264,62.139,61.6506,62.1097,116208.0
2023-08-11 10:20:00,63.59,63.93,63.59,63.73,158459.0,62.1195,62.4516,62.1195,62.2562,158459.0
2023-08-11 10:30:00,63.74,63.95,63.61,63.91,112574.0,62.266,62.4712,62.139,62.4321,112574.0
2023-08-11 10:40:00,63.93,64.01,63.76,63.83,118622.0,62.4516,62.5298,62.2856,62.3539,118622.0
2023-08-11 10:50:00,63.81,63.81,63.48,63.5,70433.0,62.3344,62.3344,62.012,62.0316,70433.0
2023-08-11 11:00:00,63.51,63.56,63.39,63.43,51521.0,62.0413,62.0902,61.9241,61.9632,51521.0
2023-08-11 11:10:00,63.44,63.45,63.16,63.2,121196.0,61.973,61.9827,61.6994,61.7385,121196.0
2023-08-11 11:20:00,63.2,63.33,63.16,63.24,71146.0,61.7385,61.8655,61.6994,61.7776,71146.0
2023-08-11 11:30:00,63.24,63.43,63.21,63.29,86563.0,61.7776,61.9632,61.7483,61.8264,86563.0
2023-08-11 11:40:00,63.28,63.4,63.21,63.34,33955.0,61.8167,61.9339,61.7483,61.8753,33955.0
2023-08-11 11:50:00,63.32,63.59,63.22,63.57,74113.0,61.8557,62.1195,61.758,62.0999,74113.0
2023-08-11 12:00:00,63.59,63.73,63.49,63.55,121299.0,62.1195,62.2562,62.0218,62.0804,121299.0
2023-08-11 12:10:00,63.57,63.69,63.47,63.57,62365.0,62.0999,62.2172,62.0023,62.0999,62365.0
2023-08-11 12:20:00,63.56,63.6,63.21,63.36,75859.0,62.0902,62.1293,61.7483,61.8948,75859.0
2023-08-11 12:30:00,63.36,63.47,63.27,63.31,72247.0,61.8948,62.0023,61.8069,61.846,72247.0
2023-08-11 12:40:00,63.29,63.32,63.18,63.26,21348.0,61.8264,61.8557,61.719,61.7971,21348.0
2023-08-11 12:50:00,63.23,63.32,63.2,63.27,26995.0,61.7678,61.8557,61.7385,61.8069,26995.0
2023-08-11 13:00:00,63.28,63.43,63.19,63.24,49790.0,61.8167,61.9632,61.7287,61.7776,49790.0
2023-08-11 13:10:00,63.24,63.37,63.22,63.3,24801.0,61.7776,61.9046,61.758,61.8362,24801.0
2023-08-11 13:20:00,63.31,63.54,63.31,63.48,31342.0,61.846,62.0706,61.846,62.012,31342.0
2023-08-11 13:30:00,63.5,63.54,63.38,63.43,57198.0,62.0316,62.0706,61.9143,61.9632,57198.0
2023-08-11 13:40:00,63.44,63.48,63.12,63.19,33805.0,61.973,62.012,61.6604,61.7287,33805.0
2023-08-11 13:50:00,63.24,63.3,63.09,63.3,13850.0,61.7776,61.8362,61.631,61.8362,13850.0
2023-08-11 14:00:00,63.29,63.48,63.26,63.41,50685.0,61.8264,62.012,61.7971,61.9436,50685.0
2023-08-11 14:10:00,63.44,63.53,63.34,63.5,34268.0,61.973,62.0609,61.8753,62.0316,34268.0
2023-08-11 14:20:00,63.46,63.69,63.42,63.6,44724.0,61.9925,62.2172,61.9534,62.1293,44724.0
2023-08-11 14:30:00,63.59,63.78,63.5,63.65,74654.0,62.1195,62.3051,62.0316,62.1781,74654.0
2023-08-11 14:40:00,63.66,63.73,63.57,63.7,36934.0,62.1879,62.2562,62.0999,62.2269,36934.0
2023-08-11 14:50:00,63.74,63.79,63.66,63.74,38063.0,62.266,62.3149,62.1879,62.266,38063.0
2023-08-11 15:00:00,63.75,63.76,63.48,63.48,46432.0,62.2758,62.2856,62.012,62.012,46432.0
2023-08-11 15:10:00,63.46,63.65,63.42,63.62,38291.0,61.9925,62.1781,61.9534,62.1488,38291.0
2023-08-11 15:20:00,63.62,63.79,63.56,63.68,46103.0,62.1488,62.3149,62.0902,62.2074,46103.0
2023-08-11 15:30:00,63.68,63.79,63.56,63.61,72935.0,62.2074,62.3149,62.0902,62.139,72935.0
2023-08-11 15:40:00,63.6,63.68,63.49,63.59,59016.0,62.1293,62.2074,62.0218,62.1195,59016.0
2023-08-11 15:50:00,63.55,63.68,63.41,63.65,118324.0,62.0804,62.2074,61.9436,62.1781,118324.0
2023-08-14 09:30:00,63.45,63.78,63.4,63.49,185740.0,61.9827,62.3051,61.9339,62.0218,185740.0
2023-08-14 09:40:00,63.5,63.53,62.94,63.03,104104.0,62.0316,62.0609,61.4845,61.5724,104104.0
2023-08-14 09:50:00,63.04,63.28,62.99,63.23,90757.0,61.5822,61.8167,61.5334,61.7678,90757.0
2023-08-14 10:00:00,63.23,63.42,63.18,63.4,72035.0,61.7678,61.9534,61.719,61.9339,72035.0
2023-08-14 10:10:00,63.39,63.56,63.33,63.41,78684.0,61.9241,62.0902,61.8655,61.9436,78684.0
2023-08-14 10:20:00,63.41,63.53,63.35,63.44,25639.0,61.9436,62.0609,61.885,61.973,25639.0
2023-08-14 10:30:00,63.44,63.65,63.38,63.63,69340.0,61.973,62.1781,61.9143,62.1586,69340.0
2023-08-14 10:40:00,63.59,63.69,63.52,63.64,50882.0,62.1195,62.2172,62.0511,62.1683,50882.0
2023-08-14 10:50:00,63.64,63.82,63.58,63.64,56443.0,62.1683,62.3442,62.1097,62.1683,56443.0
2023-08-14 11:00:00,63.64,63.65,63.44,63.49,36565.0,62.1683,62.1781,61.973,62.0218,36565.0
2023-08-14 11:10:00,63.5,63.52,63.35,63.48,28460.0,62.0316,62.0511,61.885,62.012,28460.0
2023-08-14 11:20:00,63.49,63.62,63.48,63.59,29320.0,62.0218,62.1488,62.012,62.1195,29320.0
2023-08-14 11:30:00,63.62,63.64,63.46,63.59,27594.0,62.1488,62.1683,61.9925,62.1195,27594.0
2023-08-14 11:40:00,63.61,63.82,63.57,63.78,56173.0,62.139,62.3442,62.0999,62.3051,56173.0
2023-08-14 11:50:00,63.79,63.88,63.59,63.6,51004.0,62.3149,62.4028,62.1195,62.1293,51004.0
2023-08-14 12:00:00,63.61,63.75,63.6,63.6,24398.0,62.139,62.2758,62.1293,62.1293,24398.0
2023-08-14 12:10:00,63.58,63.64,63.37,63.5,52253.0,62.1097,62.1683,61.9046,62.0316,52253.0
2023-08-14 12:20:00,63.51,63.51,63.31,63.37,41859.0,62.0413,62.0413,61.846,61.9046,41859.0
2023-08-14 12:30:00,63.38,63.44,63.28,63.43,26061.0,61.9143,61.973,61.8167,61.9632,26061.0
2023-08-14 12:40:00,63.42,63.58,63.42,63.56,38446.0,61.9534,62.1097,61.9534,62.0902,38446.0
2023-08-14 12:50:00,63.56,63.58,63.5,63.58,24520.0,62.0902,62.1097,62.0316,62.1097,24520.0
2023-08-14 13:00:00,63.58,63.65,63.56,63.65,22733.0,62.1097,62.1781,62.0902,62.1781,22733.0
2023-08-14 13:10:00,63.65,63.66,63.59,63.61,28954.0,62.1781,62.1879,62.1195,62.139,28954.0
2023-08-14 13:20:00,63.63,63.67,63.51,63.56,13940.0,62.1586,62.1976,62.0413,62.0902,13940.0
2023-08-14 13:30:00,63.58,63.65,63.47,63.53,27042.0,62.1097,62.1781,62.0023,62.0609,27042.0
2023-08-14 13:40:00,63.51,63.56,63.45,63.45,9671.0,62.0413,62.0902,61.9827,61.9827,9671.0
2023-08-14 13:50:00,63.46,63.46,63.36,63.46,16269.0,61.9925,61.9925,61.8948,61.9925,16269.0
2023-08-14 14:00:00,63.47,63.47,63.31,63.34,15021.0,62.0023,62.0023,61.846,61.8753,15021.0
2023-08-14 14:10:00,63.32,63.4,63.24,63.27,52277.0,61.8557,61.9339,61.7776,61.8069,52277.0
2023-08-14 14:20:00,63.32,63.39,63.29,63.36,17799.0,61.8557,61.9241,61.8264,61.8948,17799.0
2023-08-14 14:30:00,63.37,63.43,63.23,63.3,37268.0,61.9046,61.9632,61.7678,61.8362,37268.0
2023-08-14 14:40:00,63.29,63.36,63.21,63.3,37947.0,61.8264,61.8948,61.7483,61.8362,37947.0
2023-08-14 14:50:00,63.3,63.41,63.27,63.3,59751.0,61.8362,61.9436,61.8069,61.8362,59751.0
2023-08-14 15:00:00,63.33,63.38,63.19,63.26,46716.0,61.8655,61.9143,61.7287,61.7971,46716.0
2023-08-14 15:10:00,63.24,63.35,63.22,63.31,40568.0,61.7776,61.885,61.758,61.846,40568.0
2023-08-14 15:20:00,63.32,63.38,63.23,63.29,41453.0,61.8557,61.9143,61.7678,61.8264,41453.0
2023-08-14 15:30:00,63.27,63.32,63.2,63.32,47540.0,61.8069,61.8557,61.7385,61.8557,47540.0
2023-08-14 15:40:00,63.32,63.54,63.32,63.45,113019.0,61.8557,62.0706,61.8557,61.9827,113019.0
2023-08-14 15:50:00,63.46,63.75,63.35,63.73,148239.0,61.9925,62.2758,61.885,62.2562,148239.0
2023-08-15 09:30:00,62.88,63.05,62.55,62.79,256870.0,61.4259,61.592,61.1035,61.338,256870.0
2023-08-15 09:40:00,62.8,62.81,62.32,62.34,176561.0,61.3478,61.3575,60.8789,60.8984,176561.0
2023-08-15 09:50:00,62.34,62.65,62.29,62.56,96373.0,60.8984,61.2012,60.8495,61.1133,96373.0
2023-08-15 10:00:00,62.55,62.59,61.98,62.04,160947.0,61.1035,61.1426,60.5467,60.6053,160947.0
2023-08-15 10:10:00,62.08,62.16,61.99,62.04,80011.0,60.6444,60.7226,60.5565,60.6053,80011.0
2023-08-15 10:20:00,62.04,62.17,61.89,62.05,115162.0,60.6053,60.7323,60.4588,60.6151,115162.0
2023-08-15 10:30:00,62.05,62.1,61.87,62.08,99449.0,60.6151,60.6639,60.4393,60.6444,99449.0
2023-08-15 10:40:00,62.08,62.28,62.02,62.16,83951.0,60.6444,60.8398,60.5858,60.7226,83951.0
2023-08-15 10:50:00,62.14,62.17,61.96,61.97,65446.0,60.703,60.7323,60.5272,60.5369,65446.0
2023-08-15 11:00:00,61.97,62.33,61.96,62.28,73870.0,60.5369,60.8886,60.5272,60.8398,73870.0
2023-08-15 11:10:00,62.31,62.37,62.18,62.29,66739.0,60.8691,60.9277,60.7421,60.8495,66739.0
2023-08-15 11:20:00,62.26,62.33,62.1,62.3,53094.0,60.8202,60.8886,60.6639,60.8593,53094.0
2023-08-15 11:30:00,62.29,62.44,62.23,62.4,60054.0,60.8495,60.9961,60.7909,60.957,60054.0
2023-08-15 11:40:00,62.4,62.41,62.21,62.28,89159.0,60.957,60.9668,60.7714,60.8398,89159.0
2023-08-15 11:50:00,62.29,62.35,62.23,62.33,36425.0,60.8495,60.9082,60.7909,60.8886,36425.0
2023-08-15 12:00:00,62.34,62.4,62.03,62.06,94878.0,60.8984,60.957,60.5956,60.6249,94878.0
2023-08-15 12:10:00,62.06,62.18,61.95,62.16,39813.0,60.6249,60.7421,60.5174,60.7226,39813.0
2023-08-15 12:20:00,62.15,62.22,62.07,62.13,48471.0,60.7128,60.7812,60.6346,60.6932,48471.0
2023-08-15 12:30:00,62.13,62.18,62.02,62.06,39838.0,60.6932,60.7421,60.5858,60.6249,39838.0
2023-08-15 12:40:00,62.06,62.08,61.84,61.89,49002.0,60.6249,60.6444,60.41,60.4588,49002.0
2023-08-15 12:50:00,61.89,62.05,61.84,62.01,44548.0,60.4588,60.6151,60.41,60.576,44548.0
2023-08-15 13:00:00,62.03,62.05,61.94,61.98,25221.0,60.5956,60.6151,60.5076,60.5467,25221.0
2023-08-15 13:10:00,61.98,62.21,61.98,62.13,45874.0,60.5467,60.7714,60.5467,60.6932,45874.0
2023-08-15 13:20:00,62.1,62.29,62.09,62.22,60138.0,60.6639,60.8495,60.6542,60.7812,60138.0
2023-08-15 13:30:00,62.23,62.23,62.06,62.06,45180.0,60.7909,60.7909,60.6249,60.6249,45180.0
2023-08-15 13:40:00,62.06,62.16,61.95,62.01,43380.0,60.6249,60.7226,60.5174,60.576,43380.0
2023-08-15 13:50:00,62.02,62.12,61.98,62.07,43412.0,60.5858,60.6835,60.5467,60.6346,43412.0
2023-08-15 14:00:00,62.08,62.11,62.0,62.08,41006.0,60.6444,60.6737,60.5663,60.6444,41006.0
2023-08-15 14:10:00,62.06,62.13,62.02,62.08,35696.0,60.6249,60.6932,60.5858,60.6444,35696.0
2023-08-15 14:20:00,62.09,62.09,61.97,62.03,48932.0,60.6542,60.6542,60.5369,60.5956,48932.0
2023-08-15 14:30:00,62.04,62.19,62.03,62.19,70194.0,60.6053,60.7519,60.5956,60.7519,70194.0
2023-08-15 14:40:00,62.18,62.29,62.15,62.19,47520.0,60.7421,60.8495,60.7128,60.7519,47520.0
2023-08-15 14:50:00,62.17,62.25,62.11,62.18,27755.0,60.7323,60.8105,60.6737,60.7421,27755.0
2023-08-15 15:00:00,62.17,62.18,62.08,62.14,41428.0,60.7323,60.7421,60.6444,60.703,41428.0
2023-08-15 15:10:00,62.15,62.22,62.03,62.12,56600.0,60.7128,60.7812,60.5956,60.6835,56600.0
2023-08-15 15:20:00,62.11,62.14,61.62,61.62,152079.0,60.6737,60.703,60.195,60.195,152079.0
2023-08-15 15:30:00,61.63,61.79,61.52,61.59,122564.0,60.2048,60.3611,60.0974,60.1657,122564.0
2023-08-15 15:40:00,61.59,61.74,61.53,61.67,101157.0,60.1657,60.3123,60.1071,60.2439,101157.0
2023-08-15 15:50:00,61.66,61.95,61.58,61.77,204221.0,60.2341,60.5174,60.156,60.3416,204221.0
2023-08-16 09:30:00,61.56,62.57,61.52,62.41,213672.0,60.1364,61.1231,60.0974,60.9668,213672.0
2023-08-16 09:40:00,62.41,62.73,62.4,62.73,156368.0,60.9668,61.2794,60.957,61.2794,156368.0
2023-08-16 09:50:00,62.73,62.74,62.39,62.39,125008.0,61.2794,61.2891,60.9472,60.9472,125008.0
2023-08-16 10:00:00,62.39,62.44,62.24,62.35,76804.0,60.9472,60.9961,60.8007,60.9082,76804.0
2023-08-16 10:10:00,62.34,62.52,62.2,62.41,43948.0,60.8984,61.0742,60.7616,60.9668,43948.0
2023-08-16 10:20:00,62.42,62.49,62.27,62.29,37221.0,60.9765,61.0449,60.83,60.8495,37221.0
2023-08-16 10:30:00,62.28,62.33,62.13,62.19,47634.0,60.8398,60.8886,60.6932,60.7519,47634.0
2023-08-16 10:40:00,62.2,62.31,62.12,62.14,66835.0,60.7616,60.8691,60.6835,60.703,66835.0
2023-08-16 10:50:00,62.15,62.45,62.13,62.43,46215.0,60.7128,61.0058,60.6932,60.9863,46215.0
2023-08-16 11:00:00,62.42,62.48,62.31,62.33,45800.0,60.9765,61.0352,60.8691,60.8886,45800.0
2023-08-16 11:10:00,62.29,62.33,62.21,62.25,28211.0,60.8495,60.8886,60.7714,60.8105,28211.0
2023-08-16 11:20:00,62.25,62.32,62.17,62.24,25051.0,60.8105,60.8789,60.7323,60.8007,25051.0
2023-08-16 11:30:00,62.23,62.31,62.15,62.19,17503.0,60.7909,60.8691,60.7128,60.7519,17503.0
2023-08-16 11:40:00,62.23,62.24,61.98,62.0,30852.0,60.7909,60.8007,60.5467,60.5663,30852.0
2023-08-16 11:50:00,62.0,62.07,61.83,61.92,83067.0,60.5663,60.6346,60.4002,60.4881,83067.0
2023-08-16 12:00:00,61.9,61.98,61.75,61.76,57862.0,60.4686,60.5467,60.322,60.3318,57862.0
2023-08-16 12:10:00,61.75,61.75,61.55,61.62,205253.0,60.322,60.322,60.1267,60.195,205253.0
2023-08-16 12:20:00,61.59,61.65,61.52,61.61,117600.0,60.1657,60.2243,60.0974,60.1853,117600.0
2023-08-16 12:30:00,61.59,61.78,61.56,61.73,49438.0,60.1657,60.3513,60.1364,60.3025,49438.0
2023-08-16 12:40:00,61.76,61.8,61.65,61.66,64421.0,60.3318,60.3709,60.2243,60.2341,64421.0
2023-08-16 12:50:00,61.67,61.69,61.58,61.6,56257.0,60.2439,60.2634,60.156,60.1755,56257.0
2023-08-16 13:00:00,61.58,61.66,61.28,61.3,57185.0,60.156,60.2341,59.8629,59.8824,57185.0
2023-08-16 13:10:00,61.31,61.35,61.22,61.28,31892.0,59.8922,59.9313,59.8043,59.8629,31892.0
2023-08-16 13:20:00,61.25,61.35,61.23,61.26,30179.0,59.8336,59.9313,59.8141,59.8434,30179.0
2023-08-16 13:30:00,61.25,61.38,61.19,61.37,46138.0,59.8336,59.9606,59.775,59.9508,46138.0
2023-08-16 13:40:00,61.37,61.75,61.37,61.66,98905.0,59.9508,60.322,59.9508,60.2341,98905.0
2023-08-16 13:50:00,61.67,61.76,61.64,61.67,31301.0,60.2439,60.3318,60.2146,60.2439,31301.0
2023-08-16 14:00:00,61.65,61.65,61.28,61.46,96698.0,60.2243,60.2243,59.8629,60.0387,96698.0
2023-08-16 14:10:00,61.43,61.68,61.2,61.65,103406.0,60.0094,60.2537,59.7848,60.2243,103406.0
2023-08-16 14:20:00,61.68,61.9,61.63,61.79,107758.0,60.2537,60.4686,60.2048,60.3611,107758.0
2023-08-16 14:30:00,61.8,61.97,61.79,61.84,61775.0,60.3709,60.5369,60.3611,60.41,61775.0
2023-08-16 14:40:00,61.82,61.87,61.54,61.56,81810.0,60.3904,60.4393,60.1169,60.1364,81810.0
2023-08-16 14:50:00,61.54,61.58,61.43,61.54,61857.0,60.1169,60.156,60.0094,60.1169,61857.0
2023-08-16 15:00:00,61.54,61.54,61.27,61.33,48833.0,60.1169,60.1169,59.8531,59.9117,48833.0
2023-08-16 15:10:00,61.32,61.37,60.72,60.83,135483.0,59.902,59.9508,59.3159,59.4233,135483.0
2023-08-16 15:20:00,60.8,60.94,60.73,60.84,85955.0,59.394,59.5308,59.3256,59.4331,85955.0
2023-08-16 15:30:00,60.81,61.05,60.71,60.96,83427.0,59.4038,59.6382,59.3061,59.5503,83427.0
2023-08-16 15:40:00,60.97,61.05,60.86,60.99,74442.0,59.5601,59.6382,59.4526,59.5796,74442.0
2023-08-16 15:50:00,60.99,61.04,60.75,60.78,176803.0,59.5796,59.6285,59.3452,59.3745,176803.0
2023-08-17 09:30:00,61.24,61.42,61.13,61.32,215648.0,59.8238,59.9997,59.7164,59.902,215648.0
2023-08-17 09:40:00,61.32,61.49,61.15,61.16,143633.0,59.902,60.068,59.7359,59.7457,143633.0
2023-08-17 09:50:00,61.14,61.31,60.99,61.22,228242.0,59.7261,59.8922,59.5796,59.8043,228242.0
2023-08-17 10:00:00,61.22,61.43,61.12,61.39,106421.0,59.8043,60.0094,59.7066,59.9704,106421.0
2023-08-17 10:10:00,61.4,61.42,61.15,61.3,107739.0,59.9801,59.9997,59.7359,59.8824,107739.0
2023-08-17 10:20:00,61.32,61.49,61.29,61.36,45929.0,59.902,60.068,59.8727,59.9411,45929.0
2023-08-17 10:30:00,61.36,61.38,61.02,61.08,60251.0,59.9411,59.9606,59.6089,59.6675,60251.0
2023-08-17 10:40:00,61.07,61.27,61.06,61.23,58505.0,59.6578,59.8531,59.648,59.8141,58505.0
2023-08-17 10:50:00,61.24,61.38,61.15,61.15,48618.0,59.8238,59.9606,59.7359,59.7359,48618.0
2023-08-17 11:00:00,61.15,61.17,60.92,60.95,78631.0,59.7359,59.7554,59.5112,59.5405,78631.0
2023-08-17 11:10:00,60.97,61.01,60.84,60.85,72077.0,59.5601,59.5991,59.4331,59.4428,72077.0
2023-08-17 11:20:00,60.86,60.88,60.62,60.71,84320.0,59.4526,59.4722,59.2182,59.3061,84320.0
2023-08-17 11:30:00,60.69,60.75,60.57,60.66,65303.0,59.2865,59.3452,59.1693,59.2572,65303.0
2023-08-17 11:40:00,60.65,60.79,60.47,60.5,81497.0,59.2475,59.3842,59.0716,59.1009,81497.0
2023-08-17 11:50:00,60.49,60.69,60.46,60.65,75033.0,59.0912,59.2865,59.0619,59.2475,75033.0
2023-08-17 12:00:00,60.66,60.67,60.42,60.48,50943.0,59.2572,59.267,59.0228,59.0814,50943.0
2023-08-17 12:10:00,60.51,60.62,60.51,60.59,42561.0,59.1107,59.2182,59.1107,59.1889,42561.0
2023-08-17 12:20:00,60.58,61.03,60.55,60.92,69733.0,59.1791,59.6187,59.1498,59.5112,69733.0
2023-08-17 12:30:00,60.93,60.98,60.7,60.73,47102.0,59.521,59.5698,59.2963,59.3256,47102.0
2023-08-17 12:40:00,60.72,60.79,60.61,60.71,25920.0,59.3159,59.3842,59.2084,59.3061,25920.0
2023-08-17 12:50:00,60.75,60.89,60.75,60.88,57011.0,59.3452,59.4819,59.3452,59.4722,57011.0
2023-08-17 13:00:00,60.91,60.93,60.71,60.71,29407.0,59.5015,59.521,59.3061,59.3061,29407.0
2023-08-17 13:10:00,60.69,60.76,60.66,60.71,20677.0,59.2865,59.3549,59.2572,59.3061,20677.0
2023-08-17 13:20:00,60.63,60.63,60.35,60.4,41136.0,59.2279,59.2279,58.9544,59.0033,41136.0
2023-08-17 13:30:00,60.38,60.48,60.33,60.45,38495.0,58.9837,59.0814,58.9349,59.0521,38495.0
2023-08-17 13:40:00,60.44,60.47,60.24,60.27,135469.0,59.0423,59.0716,58.847,58.8763,135469.0
2023-08-17 13:50:00,60.28,60.36,60.26,60.31,29716.0,58.886,58.9642,58.8665,58.9153,29716.0
2023-08-17 14:00:00,60.31,60.32,60.13,60.24,42853.0,58.9153,58.9251,58.7395,58.847,42853.0
2023-08-17 14:10:00,60.25,60.27,60.09,60.13,35958.0,58.8567,58.8763,58.7004,58.7395,35958.0
2023-08-17 14:20:00,60.15,60.23,60.01,60.22,71573.0,58.759,58.8372,58.6223,58.8274,71573.0
2023-08-17 14:30:00,60.16,60.16,59.95,60.07,73351.0,58.7688,58.7688,58.5637,58.6809,73351.0
2023-08-17 14:40:00,60.05,60.06,59.76,59.85,91689.0,58.6613,58.6711,58.3781,58.466,91689.0
2023-08-17 14:50:00,59.84,59.9,59.58,59.68,114841.0,58.4562,58.5148,58.2022,58.2999,114841.0
2023-08-17 15:00:00,59.63,59.74,59.43,59.44,73486.0,58.2511,58.3585,58.0557,58.0655,73486.0
2023-08-17 15:10:00,59.43,59.44,59.13,59.36,118005.0,58.0557,58.0655,57.7626,57.9873,118005.0
2023-08-17 15:20:00,59.38,59.48,59.17,59.48,74850.0,58.0068,58.1045,57.8017,58.1045,74850.0
2023-08-17 15:30:00,59.49,59.56,59.3,59.36,74753.0,58.1143,58.1827,57.9287,57.9873,74753.0
2023-08-17 15:40:00,59.36,59.46,59.19,59.33,56547.0,57.9873,58.085,57.8212,57.958,56547.0
2023-08-17 15:50:00,59.31,59.64,59.26,59.29,120820.0,57.9385,58.2608,57.8896,57.9189,120820.0
2023-08-18 09:30:00,58.45,59.01,58.27,58.96,231477.0,57.0983,57.6454,56.9225,57.5966,231477.0
2023-08-18 09:40:00,58.96,59.11,58.82,59.08,126673.0,57.5966,57.7431,57.4598,57.7138,126673.0
2023-08-18 09:50:00,59.1,59.23,58.93,58.97,151611.0,57.7333,57.8603,57.5672,57.6063,151611.0
2023-08-18 10:00:00,58.95,59.05,58.85,59.02,148202.0,57.5868,57.6845,57.4891,57.6552,148202.0
2023-08-18 10:10:00,59.02,59.04,58.66,58.93,62530.0,57.6552,57.6747,57.3035,57.5672,62530.0
2023-08-18 10:20:00,58.94,59.06,58.79,58.82,59796.0,57.577,57.6942,57.4305,57.4598,59796.0
2023-08-18 10:30:00,58.82,59.13,58.79,59.04,88734.0,57.4598,57.7626,57.4305,57.6747,88734.0
2023-08-18 10:40:00,59.03,59.26,59.03,59.17,45399.0,57.6649,57.8896,57.6649,57.8017,45399.0
2023-08-18 10:50:00,59.21,59.25,59.07,59.24,68334.0,57.8408,57.8798,57.704,57.8701,68334.0
2023-08-18 11:00:00,59.27,59.47,59.26,59.33,113508.0,57.8994,58.0948,57.8896,57.958,113508.0
2023-08-18 11:10:00,59.38,59.61,59.38,59.49,130481.0,58.0068,58.2315,58.0068,58.1143,130481.0
2023-08-18 11:20:00,59.5,59.61,59.39,59.39,104332.0,58.1241,58.2315,58.0166,58.0166,104332.0
2023-08-18 11:30:00,59.39,59.52,59.35,59.36,75705.0,58.0166,58.1436,57.9775,57.9873,75705.0
2023-08-18 11:40:00,59.36,59.52,59.24,59.48,55103.0,57.9873,58.1436,57.8701,58.1045,55103.0
2023-08-18 11:50:00,59.48,59.69,59.47,59.67,85781.0,58.1045,58.3097,58.0948,58.2901,85781.0
2023-08-18 12:00:00,59.68,59.74,59.6,59.68,56973.0,58.2999,58.3585,58.2218,58.2999,56973.0
2023-08-18 12:10:00,59.67,59.69,59.48,59.52,67976.0,58.2901,58.3097,58.1045,58.1436,67976.0
2023-08-18 12:20:00,59.53,59.6,59.49,59.49,60456.0,58.1534,58.2218,58.1143,58.1143,60456.0
2023-08-18 12:30:00,59.47,59.63,59.44,59.58,25611.0,58.0948,58.2511,58.0655,58.2022,25611.0
2023-08-18 12:40:00,59.6,59.7,59.56,59.66,40715.0,58.2218,58.3194,58.1827,58.2804,40715.0
2023-08-18 12:50:00,59.67,59.73,59.5,59.53,50518.0,58.2901,58.3487,58.1241,58.1534,50518.0
2023-08-18 13:00:00,59.53,59.6,59.41,59.45,32101.0,58.1534,58.2218,58.0361,58.0752,32101.0
2023-08-18 13:10:00,59.44,59.45,59.29,59.3,57789.0,58.0655,58.0752,57.9189,57.9287,57789.0
2023-08-18 13:20:00,59.28,59.39,59.11,59.38,69600.0,57.9092,58.0166,57.7431,58.0068,69600.0
2023-08-18 13:30:00,59.39,59.47,59.28,59.29,61348.0,58.0166,58.0948,57.9092,57.9189,61348.0
2023-08-18 13:40:00,59.28,59.43,59.23,59.39,50067.0,57.9092,58.0557,57.8603,58.0166,50067.0
2023-08-18 13:50:00,59.4,59.48,59.33,59.41,27121.0,58.0264,58.1045,57.958,58.0361,27121.0
2023-08-18 14:00:00,59.42,59.53,59.38,59.41,34717.0,58.0459,58.1534,58.0068,58.0361,34717.0
2023-08-18 14:10:00,59.41,59.44,59.25,59.39,43256.0,58.0361,58.0655,57.8798,58.0166,43256.0
2023-08-18 14:20:00,59.36,59.43,59.27,59.37,46147.0,57.9873,58.0557,57.8994,57.9971,46147.0
2023-08-18 14:30:00,59.36,59.55,59.35,59.53,54632.0,57.9873,58.1729,57.9775,58.1534,54632.0
2023-08-18 14:40:00,59.54,59.59,59.38,59.47,98397.0,58.1631,58.212,58.0068,58.0948,98397.0
2023-08-18 14:50:00,59.44,59.44,59.29,59.31,50575.0,58.0655,58.0655,57.9189,57.9385,50575.0
2023-08-18 15:00:00,59.29,59.4,59.16,59.27,80329.0,57.9189,58.0264,57.7919,57.8994,80329.0
2023-08-18 15:10:00,59.26,59.28,59.09,59.2,52895.0,57.8896,57.9092,57.7235,57.831,52895.0
2023-08-18 15:20:00,59.21,59.39,59.18,59.38,55596.0,57.8408,58.0166,57.8115,58.0068,55596.0
2023-08-18 15:30:00,59.39,59.42,59.32,59.42,51975.0,58.0166,58.0459,57.9482,58.0459,51975.0
2023-08-18 15:40:00,59.44,59.95,59.44,59.77,126976.0,58.0655,58.5637,58.0655,58.3878,126976.0
2023-08-18 15:50:00,59.79,59.86,59.35,59.52,167773.0,58.4074,58.4757,57.9775,58.1436,167773.0
2023-08-21 09:30:00,59.65,59.84,59.45,59.82,124747.0,58.2706,58.4562,58.0752,58.4367,124747.0
2023-08-21 09:40:00,59.81,59.81,59.3,59.36,97422.0,58.4269,58.4269,57.9287,57.9873,97422.0
2023-08-21 09:50:00,59.37,59.53,59.15,59.53,74284.0,57.9971,58.1534,57.7822,58.1534,74284.0
2023-08-21 10:00:00,59.55,59.56,59.24,59.27,71634.0,58.1729,58.1827,57.8701,57.8994,71634.0
2023-08-21 10:10:00,59.26,59.29,58.93,59.08,89332.0,57.8896,57.9189,57.5672,57.7138,89332.0
2023-08-21 10:20:00,59.09,59.09,58.66,58.67,80312.0,57.7235,57.7235,57.3035,57.3133,80312.0
2023-08-21 10:30:00,58.69,58.69,58.5,58.62,114133.0,57.3328,57.3328,57.1472,57.2644,114133.0
2023-08-21 10:40:00,58.6,58.71,58.58,58.66,75762.0,57.2449,57.3523,57.2253,57.3035,75762.0
2023-08-21 10:50:00,58.68,58.74,58.54,58.69,44438.0,57.323,57.3816,57.1863,57.3328,44438.0
2023-08-21 11:00:00,58.7,58.76,58.62,58.67,46401.0,57.3426,57.4012,57.2644,57.3133,46401.0
2023-08-21 11:10:00,58.67,58.67,58.4,58.55,89020.0,57.3133,57.3133,57.0495,57.196,89020.0
2023-08-21 11:20:00,58.56,58.58,58.39,58.48,56090.0,57.2058,57.2253,57.0397,57.1277,56090.0
2023-08-21 11:30:00,58.46,58.62,58.42,58.46,72229.0,57.1081,57.2644,57.069,57.1081,72229.0
2023-08-21 11:40:00,58.46,58.46,58.23,58.23,101964.0,57.1081,57.1081,56.8834,56.8834,101964.0
2023-08-21 11:50:00,58.23,58.31,58.15,58.31,54771.0,56.8834,56.9616,56.8053,56.9616,54771.0
2023-08-21 12:00:00,58.29,58.41,58.27,58.33,58918.0,56.942,57.0593,56.9225,56.9811,58918.0
2023-08-21 12:10:00,58.32,58.58,58.29,58.55,64851.0,56.9714,57.2253,56.942,57.196,64851.0
2023-08-21 12:20:00,58.54,58.74,58.52,58.74,57192.0,57.1863,57.3816,57.1667,57.3816,57192.0
2023-08-21 12:30:00,58.75,58.79,58.63,58.69,65125.0,57.3914,57.4305,57.2742,57.3328,65125.0
2023-08-21 12:40:00,58.71,58.85,58.71,58.81,58585.0,57.3523,57.4891,57.3523,57.45,58585.0
2023-08-21 12:50:00,58.82,58.9,58.68,58.86,63034.0,57.4598,57.5379,57.323,57.4989,63034.0
2023-08-21 13:00:00,58.86,58.94,58.77,58.89,41259.0,57.4989,57.577,57.4109,57.5282,41259.0
2023-08-21 13:10:00,58.88,58.92,58.77,58.92,42249.0,57.5184,57.5575,57.4109,57.5575,42249.0
2023-08-21 13:20:00,58.95,59.08,58.92,59.01,51724.0,57.5868,57.7138,57.5575,57.6454,51724.0
2023-08-21 13:30:00,59.03,59.13,58.99,59.03,48553.0,57.6649,57.7626,57.6259,57.6649,48553.0
2023-08-21 13:40:00,59.03,59.1,58.98,59.04,82439.0,57.6649,57.7333,57.6161,57.6747,82439.0
2023-08-21 13:50:00,59.05,59.07,58.89,58.95,42582.0,57.6845,57.704,57.5282,57.5868,42582.0
2023-08-21 14:00:00,58.96,59.12,58.89,59.06,51953.0,57.5966,57.7529,57.5282,57.6942,51953.0
2023-08-21 14:10:00,59.1,59.2,59.08,59.1,60030.0,57.7333,57.831,57.7138,57.7333,60030.0
2023-08-21 14:20:00,59.1,59.15,58.99,59.06,45150.0,57.7333,57.7822,57.6259,57.6942,45150.0
2023-08-21 14:30:00,59.08,59.16,59.03,59.15,18364.0,57.7138,57.7919,57.6649,57.7822,18364.0
2023-08-21 14:40:00,59.16,59.38,59.15,59.37,35208.0,57.7919,58.0068,57.7822,57.9971,35208.0
2023-08-21 14:50:00,59.37,59.37,59.24,59.28,34318.0,57.9971,57.9971,57.8701,57.9092,34318.0
2023-08-21 15:00:00,59.3,59.47,59.3,59.42,58871.0,57.9287,58.0948,57.9287,58.0459,58871.0
2023-08-21 15:10:00,59.42,59.49,59.37,59.41,38751.0,58.0459,58.1143,57.9971,58.0361,38751.0
2023-08-21 15:20:00,59.44,59.5,59.37,59.4,48482.0,58.0655,58.1241,57.9971,58.0264,48482.0
2023-08-21 15:30:00,59.39,59.5,59.37,59.45,61662.0,58.0166,58.1241,57.9971,58.0752,61662.0
2023-08-21 15:40:00,59.45,59.68,59.45,59.49,81170.0,58.0752,58.2999,58.0752,58.1143,81170.0
2023-08-21 15:50:00,59.49,59.53,59.2,59.29,136695.0,58.1143,58.1534,57.831,57.9189,136695.0
2023-08-22 09:30:00,59.3,59.51,59.02,59.22,131330.0,57.9287,58.1338,57.6552,57.8505,131330.0
2023-08-22 09:40:00,59.2,59.31,59.1,59.14,62875.0,57.831,57.9385,57.7333,57.7724,62875.0
2023-08-22 09:50:00,59.15,59.22,58.99,59.14,69070.0,57.7822,57.8505,57.6259,57.7724,69070.0
2023-08-22 10:00:00,59.15,59.27,58.97,58.99,79854.0,57.7822,57.8994,57.6063,57.6259,79854.0
2023-08-22 10:10:00,58.96,59.17,58.9,59.02,100304.0,57.5966,57.8017,57.5379,57.6552,100304.0
2023-08-22 10:20:00,59.0,59.03,58.71,58.81,130891.0,57.6356,57.6649,57.3523,57.45,130891.0
2023-08-22 10:30:00,58.8,58.8,58.53,58.65,93813.0,57.4403,57.4403,57.1765,57.2937,93813.0
2023-08-22 10:40:00,58.66,58.68,58.54,58.67,68506.0,57.3035,57.323,57.1863,57.3133,68506.0
2023-08-22 10:50:00,58.73,58.81,58.65,58.76,90193.0,57.3719,57.45,57.2937,57.4012,90193.0
2023-08-22 11:00:00,58.77,58.78,58.52,58.56,78152.0,57.4109,57.4207,57.1667,57.2058,78152.0
2023-08-22 11:10:00,58.54,58.74,58.52,58.67,52818.0,57.1863,57.3816,57.1667,57.3133,52818.0
2023-08-22 11:20:00,58.65,58.83,58.65,58.8,30077.0,57.2937,57.4696,57.2937,57.4403,30077.0
2023-08-22 11:30:00,58.79,58.86,58.69,58.7,149893.0,57.4305,57.4989,57.3328,57.3426,149893.0
2023-08-22 11:40:00,58.7,58.76,58.64,58.66,52729.0,57.3426,57.4012,57.284,57.3035,52729.0
2023-08-22 11:50:00,58.68,58.68,58.54,58.61,70640.0,57.323,57.323,57.1863,57.2546,70640.0
2023-08-22 12:00:00,58.6,58.64,58.54,58.57,43627.0,57.2449,57.284,57.1863,57.2156,43627.0
2023-08-22 12:10:00,58.58,58.61,58.3,58.42,103167.0,57.2253,57.2546,56.9518,57.069,103167.0
2023-08-22 12:20:00,58.41,58.54,58.33,58.52,30915.0,57.0593,57.1863,56.9811,57.1667,30915.0
2023-08-22 12:30:00,58.52,58.63,58.42,58.62,79205.0,57.1667,57.2742,57.069,57.2644,79205.0
2023-08-22 12:40:00,58.62,58.71,58.58,58.61,33078.0,57.2644,57.3523,57.2253,57.2546,33078.0
2023-08-22 12:50:00,58.61,58.75,58.52,58.55,98506.0,57.2546,57.3914,57.1667,57.196,98506.0
2023-08-22 13:00:00,58.52,58.55,58.22,58.39,134130.0,57.1667,57.196,56.8737,57.0397,134130.0
2023-08-22 13:10:00,58.39,58.44,58.17,58.27,99814.0,57.0397,57.0886,56.8248,56.9225,99814.0
2023-08-22 13:20:00,58.27,58.41,58.25,58.39,49253.0,56.9225,57.0593,56.903,57.0397,49253.0
2023-08-22 13:30:00,58.4,58.44,58.31,58.33,99033.0,57.0495,57.0886,56.9616,56.9811,99033.0
2023-08-22 13:40:00,58.33,58.38,58.25,58.29,40263.0,56.9811,57.03,56.903,56.942,40263.0
2023-08-22 13:50:00,58.29,58.38,58.25,58.36,34022.0,56.942,57.03,56.903,57.0104,34022.0
2023-08-22 14:00:00,58.35,58.46,58.24,58.46,76052.0,57.0007,57.1081,56.8932,57.1081,76052.0
2023-08-22 14:10:00,58.46,58.5,58.29,58.33,52565.0,57.1081,57.1472,56.942,56.9811,52565.0
2023-08-22 14:20:00,58.32,58.49,58.25,58.48,32213.0,56.9714,57.1374,56.903,57.1277,32213.0
2023-08-22 14:30:00,58.49,58.61,58.48,58.59,44988.0,57.1374,57.2546,57.1277,57.2351,44988.0
2023-08-22 14:40:00,58.59,58.6,58.32,58.38,90096.0,57.2351,57.2449,56.9714,57.03,90096.0
2023-08-22 14:50:00,58.38,58.47,58.33,58.47,27089.0,57.03,57.1179,56.9811,57.1179,27089.0
2023-08-22 15:00:00,58.47,58.68,58.46,58.66,56226.0,57.1179,57.323,57.1081,57.3035,56226.0
2023-08-22 15:10:00,58.67,58.85,58.64,58.65,89910.0,57.3133,57.4891,57.284,57.2937,89910.0
2023-08-22 15:20:00,58.66,58.68,58.46,58.52,54755.0,57.3035,57.323,57.1081,57.1667,54755.0
2023-08-22 15:30:00,58.51,58.52,58.23,58.24,123183.0,57.157,57.1667,56.8834,56.8932,123183.0
2023-08-22 15:40:00,58.23,58.3,58.19,58.23,88760.0,56.8834,56.9518,56.8444,56.8834,88760.0
2023-08-22 15:50:00,58.19,58.45,58.19,58.38,151153.0,56.8444,57.0983,56.8444,57.03,151153.0
2023-08-23 09:30:00,58.63,58.83,58.49,58.64,580812.0,57.2742,57.4696,57.1374,57.284,580812.0
2023-08-23 09:40:00,58.66,58.88,58.6,58.69,384364.0,57.3035,57.5184,57.2449,57.3328,384364.0
2023-08-23 09:50:00,58.71,58.8,58.55,58.71,89794.0,57.3523,57.4403,57.196,57.3523,89794.0
2023-08-23 10:00:00,58.72,58.95,58.69,58.88,95414.0,57.3621,57.5868,57.3328,57.5184,95414.0
2023-08-23 10:10:00,58.93,58.94,58.69,58.73,102202.0,57.5672,57.577,57.3328,57.3719,102202.0
2023-08-23 10:20:00,58.74,58.8,58.66,58.75,78900.0,57.3816,57.4403,57.3035,57.3914,78900.0
2023-08-23 10:30:00,58.74,58.76,58.56,58.6,50716.0,57.3816,57.4012,57.2058,57.2449,50716.0
2023-08-23 10:40:00,58.6,58.95,58.57,58.95,90333.0,57.2449,57.5868,57.2156,57.5868,90333.0
2023-08-23 10:50:00,58.95,59.03,58.91,59.0,56873.0,57.5868,57.6649,57.5477,57.6356,56873.0
2023-08-23 11:00:00,59.01,59.03,58.86,59.01,101534.0,57.6454,57.6649,57.4989,57.6454,101534.0
2023-08-23 11:10:00,59.02,59.06,58.96,59.01,144986.0,57.6552,57.6942,57.5966,57.6454,144986.0
2023-08-23 11:20:00,59.02,59.15,59.0,59.11,61432.0,57.6552,57.7822,57.6356,57.7431,61432.0
2023-08-23 11:30:00,59.11,59.16,58.99,59.04,121907.0,57.7431,57.7919,57.6259,57.6747,121907.0
2023-08-23 11:40:00,59.04,59.1,58.94,59.03,64969.0,57.6747,57.7333,57.577,57.6649,64969.0
2023-08-23 11:50:00,59.04,59.13,59.0,59.08,69936.0,57.6747,57.7626,57.6356,57.7138,69936.0
2023-08-23 12:00:00,59.07,59.08,59.02,59.03,54633.0,57.704,57.7138,57.6552,57.6649,54633.0
2023-08-23 12:10:00,59.05,59.11,59.01,59.02,17532.0,57.6845,57.7431,57.6454,57.6552,17532.0
2023-08-23 12:20:00,59.03,59.09,58.99,59.04,18327.0,57.6649,57.7235,57.6259,57.6747,18327.0
2023-08-23 12:30:00,59.02,59.13,58.98,59.1,19407.0,57.6552,57.7626,57.6161,57.7333,19407.0
2023-08-23 12:40:00,59.12,59.15,59.09,59.13,19129.0,57.7529,57.7822,57.7235,57.7626,19129.0
2023-08-23 12:50:00,59.13,59.18,59.04,59.06,15811.0,57.7626,57.8115,57.6747,57.6942,15811.0
2023-08-23 13:00:00,59.05,59.25,59.05,59.23,26460.0,57.6845,57.8798,57.6845,57.8603,26460.0
2023-08-23 13:10:00,59.25,59.43,59.21,59.43,62674.0,57.8798,58.0557,57.8408,58.0557,62674.0
2023-08-23 13:20:00,59.44,59.5,59.41,59.46,36813.0,58.0655,58.1241,58.0361,58.085,36813.0
2023-08-23 13:30:00,59.46,59.59,59.44,59.48,57336.0,58.085,58.212,58.0655,58.1045,57336.0
2023-08-23 13:40:00,59.48,59.52,59.46,59.51,21304.0,58.1045,58.1436,58.085,58.1338,21304.0
2023-08-23 13:50:00,59.51,59.53,59.47,59.48,16165.0,58.1338,58.1534,58.0948,58.1045,16165.0
2023-08-23 14:00:00,59.47,59.48,59.4,59.41,22003.0,58.0948,58.1045,58.0264,58.0361,22003.0
2023-08-23 14:10:00,59.39,59.42,59.22,59.25,28320.0,58.0166,58.0459,57.8505,57.8798,28320.0
2023-08-23 14:20:00,59.24,59.33,59.17,59.23,37236.0,57.8701,57.958,57.8017,57.8603,37236.0
2023-08-23 14:30:00,59.25,59.25,59.07,59.1,40839.0,57.8798,57.8798,57.704,57.7333,40839.0
2023-08-23 14:40:00,59.1,59.16,59.04,59.13,34227.0,57.7333,57.7919,57.6747,57.7626,34227.0
2023-08-23 14:50:00,59.14,59.15,59.06,59.11,16143.0,57.7724,57.7822,57.6942,57.7431,16143.0
2023-08-23 15:00:00,59.09,59.23,58.99,59.17,39639.0,57.7235,57.8603,57.6259,57.8017,39639.0
2023-08-23 15:10:00,59.16,59.21,59.1,59.14,27591.0,57.7919,57.8408,57.7333,57.7724,27591.0
2023-08-23 15:20:00,59.14,59.25,59.09,59.23,72811.0,57.7724,57.8798,57.7235,57.8603,72811.0
2023-08-23 15:30:00,59.23,59.28,59.17,59.25,86631.0,57.8603,57.9092,57.8017,57.8798,86631.0
2023-08-23 15:40:00,59.27,59.39,59.27,59.35,46779.0,57.8994,58.0166,57.8994,57.9775,46779.0
2023-08-23 15:50:00,59.35,59.38,59.13,59.3,108792.0,57.9775,58.0068,57.7626,57.9287,108792.0
2023-08-24 09:30:00,58.97,59.4,58.94,59.34,184079.0,57.6063,58.0264,57.577,57.9678,184079.0
2023-08-24 09:40:00,59.36,59.6,59.2,59.53,91653.0,57.9873,58.2218,57.831,58.1534,91653.0
2023-08-24 09:50:00,59.52,60.26,59.51,60.26,157080.0,58.1436,58.8665,58.1338,58.8665,157080.0
2023-08-24 10:00:00,60.27,60.35,59.67,59.71,149898.0,58.8763,58.9544,58.2901,58.3292,149898.0
2023-08-24 10:10:00,59.7,59.71,59.34,59.44,172993.0,58.3194,58.3292,57.9678,58.0655,172993.0
2023-08-24 10:20:00,59.44,59.57,59.28,59.31,144252.0,58.0655,58.1924,57.9092,57.9385,144252.0
2023-08-24 10:30:00,59.32,59.34,59.02,59.17,208392.0,57.9482,57.9678,57.6552,57.8017,208392.0
2023-08-24 10:40:00,59.2,59.25,58.76,58.8,129209.0,57.831,57.8798,57.4012,57.4403,129209.0
2023-08-24 10:50:00,58.8,59.01,58.76,58.8,92226.0,57.4403,57.6454,57.4012,57.4403,92226.0
2023-08-24 11:00:00,58.79,58.79,58.47,58.62,95916.0,57.4305,57.4305,57.1179,57.2644,95916.0
2023-08-24 11:10:00,58.62,58.67,58.52,58.59,62990.0,57.2644,57.3133,57.1667,57.2351,62990.0
2023-08-24 11:20:00,58.56,58.67,58.52,58.67,22181.0,57.2058,57.3133,57.1667,57.3133,22181.0
2023-08-24 11:30:00,58.67,58.67,58.41,58.44,53896.0,57.3133,57.3133,57.0593,57.0886,53896.0
2023-08-24 11:40:00,58.44,58.5,58.24,58.34,101576.0,57.0886,57.1472,56.8932,56.9909,101576.0
2023-08-24 11:50:00,58.34,58.36,58.13,58.15,54975.0,56.9909,57.0104,56.7857,56.8053,54975.0
2023-08-24 12:00:00,58.14,58.43,58.13,58.34,64262.0,56.7955,57.0788,56.7857,56.9909,64262.0
2023-08-24 12:10:00,58.32,58.46,58.26,58.31,43070.0,56.9714,57.1081,56.9127,56.9616,43070.0
2023-08-24 12:20:00,58.29,58.4,58.18,58.22,39988.0,56.942,57.0495,56.8346,56.8737,39988.0
2023-08-24 12:30:00,58.21,58.36,58.19,58.34,9714.0,56.8639,57.0104,56.8444,56.9909,9714.0
2023-08-24 12:40:00,58.32,58.45,58.26,58.38,73239.0,56.9714,57.0983,56.9127,57.03,73239.0
2023-08-24 12:50:00,58.41,58.41,58.15,58.17,47962.0,57.0593,57.0593,56.8053,56.8248,47962.0
2023-08-24 13:00:00,58.17,58.23,58.01,58.13,57272.0,56.8248,56.8834,56.6685,56.7857,57272.0
2023-08-24 13:10:00,58.12,58.16,57.97,58.0,66400.0,56.776,56.8151,56.6294,56.6588,66400.0
2023-08-24 13:20:00,57.98,58.01,57.83,57.86,72647.0,56.6392,56.6685,56.4927,56.522,72647.0
2023-08-24 13:30:00,57.85,58.07,57.83,58.06,70882.0,56.5122,56.7271,56.4927,56.7174,70882.0
2023-08-24 13:40:00,58.08,58.1,57.93,57.96,42437.0,56.7369,56.7564,56.5904,56.6197,42437.0
2023-08-24 13:50:00,57.97,57.98,57.86,57.92,24898.0,56.6294,56.6392,56.522,56.5806,24898.0
2023-08-24 14:00:00,57.94,58.06,57.89,57.93,51334.0,56.6001,56.7174,56.5513,56.5904,51334.0
2023-08-24 14:10:00,57.92,58.07,57.83,57.85,43716.0,56.5806,56.7271,56.4927,56.5122,43716.0
2023-08-24 14:20:00,57.83,57.96,57.83,57.86,40533.0,56.4927,56.6197,56.4927,56.522,40533.0
2023-08-24 14:30:00,57.87,57.91,57.67,57.74,59717.0,56.5318,56.5708,56.3364,56.4048,59717.0
2023-08-24 14:40:00,57.73,57.85,57.67,57.75,50834.0,56.395,56.5122,56.3364,56.4145,50834.0
2023-08-24 14:50:00,57.77,57.93,57.72,57.86,37135.0,56.4341,56.5904,56.3852,56.522,37135.0
2023-08-24 15:00:00,57.86,57.96,57.81,57.88,46919.0,56.522,56.6197,56.4731,56.5415,46919.0
2023-08-24 15:10:00,57.89,58.0,57.85,57.96,25171.0,56.5513,56.6588,56.5122,56.6197,25171.0
2023-08-24 15:20:00,57.97,58.1,57.89,57.92,45388.0,56.6294,56.7564,56.5513,56.5806,45388.0
2023-08-24 15:30:00,57.93,57.99,57.67,57.69,54068.0,56.5904,56.649,56.3364,56.3559,54068.0
2023-08-24 15:40:00,57.7,57.73,57.37,57.5,90438.0,56.3657,56.395,56.0433,56.1703,90438.0
2023-08-24 15:50:00,57.51,57.6,57.26,57.27,157024.0,56.1801,56.268,55.9359,55.9456,157024.0
2023-08-25 09:30:00,57.99,58.49,57.9,58.2,217842.0,56.649,57.1374,56.5611,56.8541,217842.0
2023-08-25 09:40:00,58.21,58.23,57.92,58.04,70005.0,56.8639,56.8834,56.5806,56.6978,70005.0
2023-08-25 09:50:00,58.05,58.05,57.79,57.99,48400.0,56.7076,56.7076,56.4536,56.649,48400.0
2023-08-25 10:00:00,57.98,58.3,57.65,57.72,178007.0,56.6392,56.9518,56.3168,56.3852,178007.0
2023-08-25 10:10:00,57.76,58.6,57.74,57.92,165173.0,56.4243,57.2449,56.4048,56.5806,165173.0
2023-08-25 10:20:00,57.91,57.98,57.25,57.39,124773.0,56.5708,56.6392,55.9261,56.0629,124773.0
2023-08-25 10:30:00,57.39,57.47,57.16,57.32,109280.0,56.0629,56.141,55.8382,55.9945,109280.0
2023-08-25 10:40:00,57.33,57.55,56.98,57.07,179299.0,56.0042,56.2192,55.6623,55.7503,179299.0
2023-08-25 10:50:00,57.07,57.2,56.96,57.04,180169.0,55.7503,55.8773,55.6428,55.721,180169.0
2023-08-25 11:00:00,57.06,57.55,56.92,57.5,243263.0,55.7405,56.2192,55.6037,56.1703,243263.0
2023-08-25 11:10:00,57.53,57.76,57.32,57.51,211619.0,56.1996,56.4243,55.9945,56.1801,211619.0
2023-08-25 11:20:00,57.52,58.03,57.35,58.01,211013.0,56.1899,56.6881,56.0238,56.6685,211013.0
2023-08-25 11:30:00,58.02,58.28,57.83,58.23,147099.0,56.6783,56.9323,56.4927,56.8834,147099.0
2023-08-25 11:40:00,58.23,58.24,57.89,57.98,141485.0,56.8834,56.8932,56.5513,56.6392,141485.0
2023-08-25 11:50:00,57.96,58.0,57.59,57.69,152584.0,56.6197,56.6588,56.2582,56.3559,152584.0
2023-08-25 12:00:00,57.68,57.97,57.67,57.9,81601.0,56.3462,56.6294,56.3364,56.5611,81601.0
2023-08-25 12:10:00,57.9,57.99,57.76,57.94,73279.0,56.5611,56.649,56.4243,56.6001,73279.0
2023-08-25 12:20:00,57.94,58.3,57.89,58.3,84338.0,56.6001,56.9518,56.5513,56.9518,84338.0
2023-08-25 12:30:00,58.28,58.37,58.23,58.26,81997.0,56.9323,57.0202,56.8834,56.9127,81997.0
2023-08-25 12:40:00,58.25,58.31,58.06,58.11,75136.0,56.903,56.9616,56.7174,56.7662,75136.0
2023-08-25 12:50:00,58.12,58.17,57.9,58.15,81281.0,56.776,56.8248,56.5611,56.8053,81281.0
2023-08-25 13:00:00,58.15,58.22,58.04,58.06,55716.0,56.8053,56.8737,56.6978,56.7174,55716.0
2023-08-25 13:10:00,58.02,58.37,57.97,58.11,162709.0,56.6783,57.0202,56.6294,56.7662,162709.0
2023-08-25 13:20:00,58.12,58.12,57.88,58.02,94963.0,56.776,56.776,56.5415,56.6783,94963.0
2023-08-25 13:30:00,58.02,58.02,57.81,57.88,52153.0,56.6783,56.6783,56.4731,56.5415,52153.0
2023-08-25 13:40:00,57.87,58.02,57.84,57.95,43365.0,56.5318,56.6783,56.5025,56.6099,43365.0
2023-08-25 13:50:00,58.01,58.27,58.0,58.27,69109.0,56.6685,56.9225,56.6588,56.9225,69109.0
2023-08-25 14:00:00,58.26,58.41,58.23,58.35,98768.0,56.9127,57.0593,56.8834,57.0007,98768.0
2023-08-25 14:10:00,58.35,58.61,58.26,58.57,117600.0,57.0007,57.2546,56.9127,57.2156,117600.0
2023-08-25 14:20:00,58.58,58.83,58.58,58.82,120113.0,57.2253,57.4696,57.2253,57.4598,120113.0
2023-08-25 14:30:00,58.82,58.97,58.76,58.78,100178.0,57.4598,57.6063,57.4012,57.4207,100178.0
2023-08-25 14:40:00,58.78,58.85,58.56,58.74,85089.0,57.4207,57.4891,57.2058,57.3816,85089.0
2023-08-25 14:50:00,58.75,58.88,58.72,58.86,53886.0,57.3914,57.5184,57.3621,57.4989,53886.0
2023-08-25 15:00:00,58.87,59.04,58.7,58.82,118231.0,57.5086,57.6747,57.3426,57.4598,118231.0
2023-08-25 15:10:00,58.83,58.85,58.68,58.72,56437.0,57.4696,57.4891,57.323,57.3621,56437.0
2023-08-25 15:20:00,58.76,58.9,58.76,58.79,45299.0,57.4012,57.5379,57.4012,57.4305,45299.0
2023-08-25 15:30:00,58.8,58.92,58.66,58.72,71303.0,57.4403,57.5575,57.3035,57.3621,71303.0
2023-08-25 15:40:00,58.71,58.81,58.56,58.57,58889.0,57.3523,57.45,57.2058,57.2156,58889.0
2023-08-25 15:50:00,58.52,58.62,58.39,58.52,181871.0,57.1667,57.2644,57.0397,57.1667,181871.0
2023-08-28 09:30:00,59.34,59.95,59.32,59.79,141600.0,57.9678,58.5637,57.9482,58.4074,141600.0
2023-08-28 09:40:00,59.8,60.1,59.76,59.9,120471.0,58.4171,58.7102,58.3781,58.5148,120471.0
2023-08-28 09:50:00,59.9,59.95,59.76,59.86,67690.0,58.5148,58.5637,58.3781,58.4757,67690.0
2023-08-28 10:00:00,59.86,59.88,59.67,59.81,48896.0,58.4757,58.4953,58.2901,58.4269,48896.0
2023-08-28 10:10:00,59.81,59.85,59.67,59.78,61620.0,58.4269,58.466,58.2901,58.3976,61620.0
2023-08-28 10:20:00,59.78,59.91,59.75,59.87,44291.0,58.3976,58.5246,58.3683,58.4855,44291.0
2023-08-28 10:30:00,59.9,59.91,59.77,59.78,40412.0,58.5148,58.5246,58.3878,58.3976,40412.0
2023-08-28 10:40:00,59.76,59.81,59.63,59.66,41191.0,58.3781,58.4269,58.2511,58.2804,41191.0
2023-08-28 10:50:00,59.65,59.71,59.46,59.68,112064.0,58.2706,58.3292,58.085,58.2999,112064.0
2023-08-28 11:00:00,59.67,59.68,59.32,59.37,66179.0,58.2901,58.2999,57.9482,57.9971,66179.0
2023-08-28 11:10:00,59.36,59.4,59.31,59.4,27658.0,57.9873,58.0264,57.9385,58.0264,27658.0
2023-08-28 11:20:00,59.41,59.5,59.33,59.38,47127.0,58.0361,58.1241,57.958,58.0068,47127.0
2023-08-28 11:30:00,59.38,59.58,59.36,59.56,69790.0,58.0068,58.2022,57.9873,58.1827,69790.0
2023-08-28 11:40:00,59.55,59.57,59.29,59.36,90451.0,58.1729,58.1924,57.9189,57.9873,90451.0
2023-08-28 11:50:00,59.35,59.46,59.3,59.45,27387.0,57.9775,58.085,57.9287,58.0752,27387.0
2023-08-28 12:00:00,59.45,59.48,59.38,59.46,41050.0,58.0752,58.1045,58.0068,58.085,41050.0
2023-08-28 12:10:00,59.42,59.5,59.3,59.3,55349.0,58.0459,58.1241,57.9287,57.9287,55349.0
2023-08-28 12:20:00,59.29,59.35,59.21,59.3,40172.0,57.9189,57.9775,57.8408,57.9287,40172.0
2023-08-28 12:30:00,59.31,59.37,59.24,59.36,26431.0,57.9385,57.9971,57.8701,57.9873,26431.0
2023-08-28 12:40:00,59.36,59.44,59.31,59.36,41316.0,57.9873,58.0655,57.9385,57.9873,41316.0
2023-08-28 12:50:00,59.37,59.63,59.36,59.61,34713.0,57.9971,58.2511,57.9873,58.2315,34713.0
2023-08-28 13:00:00,59.62,59.86,59.62,59.75,63719.0,58.2413,58.4757,58.2413,58.3683,63719.0
2023-08-28 13:10:00,59.73,59.8,59.59,59.64,51949.0,58.3487,58.4171,58.212,58.2608,51949.0
2023-08-28 13:20:00,59.65,59.72,59.63,59.67,26988.0,58.2706,58.339,58.2511,58.2901,26988.0
2023-08-28 13:30:00,59.69,59.74,59.51,59.56,47183.0,58.3097,58.3585,58.1338,58.1827,47183.0
2023-08-28 13:40:00,59.55,59.61,59.5,59.5,39911.0,58.1729,58.2315,58.1241,58.1241,39911.0
2023-08-28 13:50:00,59.51,59.54,59.08,59.17,112227.0,58.1338,58.1631,57.7138,57.8017,112227.0
2023-08-28 14:00:00,59.17,59.2,59.09,59.2,78076.0,57.8017,57.831,57.7235,57.831,78076.0
2023-08-28 14:10:00,59.19,59.2,59.07,59.07,50353.0,57.8212,57.831,57.704,57.704,50353.0
2023-08-28 14:20:00,59.09,59.16,59.03,59.09,13844.0,57.7235,57.7919,57.6649,57.7235,13844.0
2023-08-28 14:30:00,59.09,59.29,59.0,59.17,60451.0,57.7235,57.9189,57.6356,57.8017,60451.0
2023-08-28 14:40:00,59.16,59.25,59.16,59.2,32593.0,57.7919,57.8798,57.7919,57.831,32593.0
2023-08-28 14:50:00,59.21,59.3,59.17,59.26,56337.0,57.8408,57.9287,57.8017,57.8896,56337.0
2023-08-28 15:00:00,59.28,59.44,59.24,59.44,34596.0,57.9092,58.0655,57.8701,58.0655,34596.0
2023-08-28 15:10:00,59.41,59.43,59.28,59.31,39289.0,58.0361,58.0557,57.9092,57.9385,39289.0
2023-08-28 15:20:00,59.33,59.38,59.18,59.32,72892.0,57.958,58.0068,57.8115,57.9482,72892.0
2023-08-28 15:30:00,59.32,59.44,59.29,59.36,54785.0,57.9482,58.0655,57.9189,57.9873,54785.0
2023-08-28 15:40:00,59.35,59.87,59.32,59.59,101075.0,57.9775,58.4855,57.9482,58.212,101075.0
2023-08-28 15:50:00,59.59,59.69,59.51,59.59,102920.0,58.212,58.3097,58.1338,58.212,102920.0
2023-08-29 09:30:00,59.51,59.78,59.44,59.77,97596.0,58.1338,58.3976,58.0655,58.3878,97596.0
2023-08-29 09:40:00,59.77,60.07,59.72,59.99,117336.0,58.3878,58.6809,58.339,58.6027,117336.0
2023-08-29 09:50:00,60.01,60.03,59.83,59.89,44639.0,58.6223,58.6418,58.4464,58.505,44639.0
2023-08-29 10:00:00,59.96,60.27,59.96,60.16,174675.0,58.5734,58.8763,58.5734,58.7688,174675.0
2023-08-29 10:10:00,60.16,60.36,59.94,60.28,81112.0,58.7688,58.9642,58.5539,58.886,81112.0
2023-08-29 10:20:00,60.28,60.37,60.22,60.24,50258.0,58.886,58.9739,58.8274,58.847,50258.0
2023-08-29 10:30:00,60.25,60.5,60.03,60.04,137813.0,58.8567,59.1009,58.6418,58.6516,137813.0
2023-08-29 10:40:00,60.01,60.1,59.82,59.97,115758.0,58.6223,58.7102,58.4367,58.5832,115758.0
2023-08-29 10:50:00,59.97,60.08,59.85,60.0,40674.0,58.5832,58.6907,58.466,58.6125,40674.0
2023-08-29 11:00:00,60.0,60.11,59.95,60.11,46027.0,58.6125,58.72,58.5637,58.72,46027.0
2023-08-29 11:10:00,60.09,60.2,60.04,60.17,65436.0,58.7004,58.8079,58.6516,58.7786,65436.0
2023-08-29 11:20:00,60.18,60.35,60.15,60.31,38618.0,58.7883,58.9544,58.759,58.9153,38618.0
2023-08-29 11:30:00,60.32,60.55,60.31,60.55,69537.0,58.9251,59.1498,58.9153,59.1498,69537.0
2023-08-29 11:40:00,60.55,60.69,60.53,60.55,49249.0,59.1498,59.2865,59.1302,59.1498,49249.0
2023-08-29 11:50:00,60.57,60.67,60.5,60.59,44622.0,59.1693,59.267,59.1009,59.1889,44622.0
2023-08-29 12:00:00,60.56,60.67,60.56,60.6,21659.0,59.1596,59.267,59.1596,59.1986,21659.0
2023-08-29 12:10:00,60.62,60.71,60.56,60.66,32369.0,59.2182,59.3061,59.1596,59.2572,32369.0
2023-08-29 12:20:00,60.65,60.88,60.65,60.82,40323.0,59.2475,59.4722,59.2475,59.4135,40323.0
2023-08-29 12:30:00,60.83,60.85,60.72,60.73,40366.0,59.4233,59.4428,59.3159,59.3256,40366.0
2023-08-29 12:40:00,60.73,60.73,60.58,60.63,26352.0,59.3256,59.3256,59.1791,59.2279,26352.0
2023-08-29 12:50:00,60.61,60.7,60.55,60.7,25742.0,59.2084,59.2963,59.1498,59.2963,25742.0
2023-08-29 13:00:00,60.68,60.82,60.67,60.79,40161.0,59.2768,59.4135,59.267,59.3842,40161.0
2023-08-29 13:10:00,60.81,60.83,60.7,60.75,27152.0,59.4038,59.4233,59.2963,59.3452,27152.0
2023-08-29 13:20:00,60.75,60.86,60.72,60.8,34663.0,59.3452,59.4526,59.3159,59.394,34663.0
2023-08-29 13:30:00,60.82,60.95,60.79,60.93,56142.0,59.4135,59.5405,59.3842,59.521,56142.0
2023-08-29 13:40:00,60.93,60.95,60.89,60.89,26106.0,59.521,59.5405,59.4819,59.4819,26106.0
2023-08-29 13:50:00,60.89,60.92,60.61,60.78,129461.0,59.4819,59.5112,59.2084,59.3745,129461.0
2023-08-29 14:00:00,60.76,60.82,60.73,60.82,25586.0,59.3549,59.4135,59.3256,59.4135,25586.0
2023-08-29 14:10:00,60.82,60.85,60.7,60.78,50290.0,59.4135,59.4428,59.2963,59.3745,50290.0
2023-08-29 14:20:00,60.79,60.88,60.68,60.78,70047.0,59.3842,59.4722,59.2768,59.3745,70047.0
2023-08-29 14:30:00,60.76,60.96,60.75,60.81,38205.0,59.3549,59.5503,59.3452,59.4038,38205.0
2023-08-29 14:40:00,60.83,60.95,60.83,60.87,33712.0,59.4233,59.5405,59.4233,59.4624,33712.0
2023-08-29 14:50:00,60.87,60.89,60.68,60.78,69620.0,59.4624,59.4819,59.2768,59.3745,69620.0
2023-08-29 15:00:00,60.77,60.82,60.62,60.74,78048.0,59.3647,59.4135,59.2182,59.3354,78048.0
2023-08-29 15:10:00,60.76,60.9,60.72,60.89,39865.0,59.3549,59.4917,59.3159,59.4819,39865.0
2023-08-29 15:20:00,60.88,61.02,60.84,60.99,37741.0,59.4722,59.6089,59.4331,59.5796,37741.0
2023-08-29 15:30:00,60.97,61.01,60.91,60.98,38825.0,59.5601,59.5991,59.5015,59.5698,38825.0
2023-08-29 15:40:00,60.98,61.16,60.97,61.03,69408.0,59.5698,59.7457,59.5601,59.6187,69408.0
2023-08-29 15:50:00,61.04,61.16,60.97,61.11,113187.0,59.6285,59.7457,59.5601,59.6968,113187.0
2023-08-30 09:30:00,61.34,61.72,61.28,61.7,154152.0,59.9215,60.2927,59.8629,60.2732,154152.0
2023-08-30 09:40:00,61.71,62.1,61.63,62.04,95032.0,60.283,60.6639,60.2048,60.6053,95032.0
2023-08-30 09:50:00,62.04,62.18,62.02,62.15,75718.0,60.6053,60.7421,60.5858,60.7128,75718.0
2023-08-30 10:00:00,62.14,62.19,61.93,61.95,48839.0,60.703,60.7519,60.4979,60.5174,48839.0
2023-08-30 10:10:00,61.94,61.98,61.67,61.7,51978.0,60.5076,60.5467,60.2439,60.2732,51978.0
2023-08-30 10:20:00,61.7,61.7,61.03,61.12,195391.0,60.2732,60.2732,59.6187,59.7066,195391.0
2023-08-30 10:30:00,61.13,61.4,61.09,61.24,95137.0,59.7164,59.9801,59.6773,59.8238,95137.0
2023-08-30 10:40:00,61.24,61.33,61.15,61.28,35579.0,59.8238,59.9117,59.7359,59.8629,35579.0
2023-08-30 10:50:00,61.28,61.48,61.22,61.44,73438.0,59.8629,60.0583,59.8043,60.0192,73438.0
2023-08-30 11:00:00,61.45,61.47,61.23,61.31,80378.0,60.029,60.0485,59.8141,59.8922,80378.0
2023-08-30 11:10:00,61.32,61.39,61.29,61.36,32492.0,59.902,59.9704,59.8727,59.9411,32492.0
2023-08-30 11:20:00,61.37,61.47,61.3,61.47,44986.0,59.9508,60.0485,59.8824,60.0485,44986.0
2023-08-30 11:30:00,61.48,61.62,61.42,61.58,45020.0,60.0583,60.195,59.9997,60.156,45020.0
2023-08-30 11:40:00,61.58,61.61,61.47,61.49,21960.0,60.156,60.1853,60.0485,60.068,21960.0
2023-08-30 11:50:00,61.5,61.57,61.42,61.57,42166.0,60.0778,60.1462,59.9997,60.1462,42166.0
2023-08-30 12:00:00,61.56,61.56,61.46,61.48,13149.0,60.1364,60.1364,60.0387,60.0583,13149.0
2023-08-30 12:10:00,61.48,61.65,61.44,61.57,48519.0,60.0583,60.2243,60.0192,60.1462,48519.0
2023-08-30 12:20:00,61.58,61.61,61.5,61.58,16155.0,60.156,60.1853,60.0778,60.156,16155.0
2023-08-30 12:30:00,61.57,61.65,61.49,61.52,28179.0,60.1462,60.2243,60.068,60.0974,28179.0
2023-08-30 12:40:00,61.54,61.69,61.53,61.61,61951.0,60.1169,60.2634,60.1071,60.1853,61951.0
2023-08-30 12:50:00,61.58,61.66,61.54,61.65,14140.0,60.156,60.2341,60.1169,60.2243,14140.0
2023-08-30 13:00:00,61.66,61.69,61.59,61.59,14196.0,60.2341,60.2634,60.1657,60.1657,14196.0
2023-08-30 13:10:00,61.58,61.65,61.53,61.58,18938.0,60.156,60.2243,60.1071,60.156,18938.0
2023-08-30 13:20:00,61.58,61.59,61.48,61.49,13905.0,60.156,60.1657,60.0583,60.068,13905.0
2023-08-30 13:30:00,61.48,61.61,61.48,61.59,7830.0,60.0583,60.1853,60.0583,60.1657,7830.0
2023-08-30 13:40:00,61.58,61.58,61.47,61.51,28950.0,60.156,60.156,60.0485,60.0876,28950.0
2023-08-30 13:50:00,61.49,61.49,61.25,61.39,28430.0,60.068,60.068,59.8336,59.9704,28430.0
2023-08-30 14:00:00,61.38,61.43,61.24,61.27,18996.0,59.9606,60.0094,59.8238,59.8531,18996.0
2023-08-30 14:10:00,61.27,61.42,61.23,61.32,38137.0,59.8531,59.9997,59.8141,59.902,38137.0
2023-08-30 14:20:00,61.32,61.35,61.16,61.21,50451.0,59.902,59.9313,59.7457,59.7945,50451.0
2023-08-30 14:30:00,61.19,61.35,61.18,61.31,18102.0,59.775,59.9313,59.7652,59.8922,18102.0
2023-08-30 14:40:00,61.34,61.5,61.33,61.38,50951.0,59.9215,60.0778,59.9117,59.9606,50951.0
2023-08-30 14:50:00,61.41,61.46,61.4,61.46,22736.0,59.9899,60.0387,59.9801,60.0387,22736.0
2023-08-30 15:00:00,61.47,61.57,61.45,61.55,34754.0,60.0485,60.1462,60.029,60.1267,34754.0
2023-08-30 15:10:00,61.55,61.59,61.48,61.51,30047.0,60.1267,60.1657,60.0583,60.0876,30047.0
2023-08-30 15:20:00,61.51,61.52,61.44,61.48,31316.0,60.0876,60.0974,60.0192,60.0583,31316.0
2023-08-30 15:30:00,61.49,61.5,61.41,61.43,30821.0,60.068,60.0778,59.9899,60.0094,30821.0
2023-08-30 15:40:00,61.42,61.53,61.4,61.42,37264.0,59.9997,60.1071,59.9801,59.9997,37264.0
2023-08-30 15:50:00,61.41,61.52,61.36,61.5,99154.0,59.9899,60.0974,59.9411,60.0778,99154.0
2023-08-31 09:30:00,62.18,62.4,61.93,62.16,168724.0,60.7421,60.957,60.4979,60.7226,168724.0
2023-08-31 09:40:00,62.14,62.2,61.8,62.03,119566.0,60.703,60.7616,60.3709,60.5956,119566.0
2023-08-31 09:50:00,62.06,62.16,61.98,62.07,102517.0,60.6249,60.7226,60.5467,60.6346,102517.0
2023-08-31 10:00:00,62.08,62.09,61.81,61.88,84299.0,60.6444,60.6542,60.3806,60.449,84299.0
2023-08-31 10:10:00,61.89,62.0,61.81,61.94,47151.0,60.4588,60.5663,60.3806,60.5076,47151.0
2023-08-31 10:20:00,61.94,62.04,61.9,62.04,18511.0,60.5076,60.6053,60.4686,60.6053,18511.0
2023-08-31 10:30:00,62.05,62.07,61.97,62.05,31134.0,60.6151,60.6346,60.5369,60.6151,31134.0
2023-08-31 10:40:00,62.06,62.09,61.98,62.01,29342.0,60.6249,60.6542,60.5467,60.576,29342.0
2023-08-31 10:50:00,62.03,62.03,61.83,61.93,22015.0,60.5956,60.5956,60.4002,60.4979,22015.0
2023-08-31 11:00:00,61.93,61.95,61.67,61.82,37199.0,60.4979,60.5174,60.2439,60.3904,37199.0
2023-08-31 11:10:00,61.83,61.85,61.68,61.68,25577.0,60.4002,60.4197,60.2537,60.2537,25577.0
2023-08-31 11:20:00,61.67,61.74,61.57,61.73,37911.0,60.2439,60.3123,60.1462,60.3025,37911.0
2023-08-31 11:30:00,61.72,61.72,61.48,61.56,38760.0,60.2927,60.2927,60.0583,60.1364,38760.0
2023-08-31 11:40:00,61.54,61.63,61.45,61.56,49229.0,60.1169,60.2048,60.029,60.1364,49229.0
2023-08-31 11:50:00,61.55,61.65,61.49,61.58,27498.0,60.1267,60.2243,60.068,60.156,27498.0
2023-08-31 12:00:00,61.59,61.6,61.45,61.58,39952.0,60.1657,60.1755,60.029,60.156,39952.0
2023-08-31 12:10:00,61.6,61.63,61.36,61.4,26572.0,60.1755,60.2048,59.9411,59.9801,26572.0
2023-08-31 12:20:00,61.39,61.47,61.29,61.37,24351.0,59.9704,60.0485,59.8727,59.9508,24351.0
2023-08-31 12:30:00,61.37,61.42,61.2,61.2,24739.0,59.9508,59.9997,59.7848,59.7848,24739.0
2023-08-31 12:40:00,61.2,61.24,60.99,61.03,88036.0,59.7848,59.8238,59.5796,59.6187,88036.0
2023-08-31 12:50:00,61.02,61.16,61.01,61.15,44775.0,59.6089,59.7457,59.5991,59.7359,44775.0
2023-08-31 13:00:00,61.13,61.23,61.05,61.23,45428.0,59.7164,59.8141,59.6382,59.8141,45428.0
2023-08-31 13:10:00,61.24,61.36,61.24,61.34,33847.0,59.8238,59.9411,59.8238,59.9215,33847.0
2023-08-31 13:20:00,61.34,61.41,61.29,61.33,45051.0,59.9215,59.9899,59.8727,59.9117,45051.0
2023-08-31 13:30:00,61.36,61.39,61.27,61.28,27077.0,59.9411,59.9704,59.8531,59.8629,27077.0
2023-08-31 13:40:00,61.28,61.3,61.13,61.17,18024.0,59.8629,59.8824,59.7164,59.7554,18024.0
2023-08-31 13:50:00,61.14,61.18,61.06,61.18,12962.0,59.7261,59.7652,59.648,59.7652,12962.0
2023-08-31 14:00:00,61.18,61.31,61.18,61.24,25637.0,59.7652,59.8922,59.7652,59.8238,25637.0
2023-08-31 14:10:00,61.23,61.31,61.23,61.25,14782.0,59.8141,59.8922,59.8141,59.8336,14782.0
2023-08-31 14:20:00,61.26,61.36,61.25,61.31,24981.0,59.8434,59.9411,59.8336,59.8922,24981.0
2023-08-31 14:30:00,61.31,61.31,61.1,61.12,18308.0,59.8922,59.8922,59.6871,59.7066,18308.0
2023-08-31 14:40:00,61.1,61.14,60.83,60.83,36383.0,59.6871,59.7261,59.4233,59.4233,36383.0
2023-08-31 14:50:00,60.81,60.84,60.68,60.72,29649.0,59.4038,59.4331,59.2768,59.3159,29649.0
2023-08-31 15:00:00,60.7,60.79,60.67,60.77,66532.0,59.2963,59.3842,59.267,59.3647,66532.0
2023-08-31 15:10:00,60.77,60.83,60.74,60.8,124912.0,59.3647,59.4233,59.3354,59.394,124912.0
2023-08-31 15:20:00,60.81,60.88,60.74,60.78,34056.0,59.4038,59.4722,59.3354,59.3745,34056.0
2023-08-31 15:30:00,60.79,60.86,60.7,60.77,41424.0,59.3842,59.4526,59.2963,59.3647,41424.0
2023-08-31 15:40:00,60.75,60.92,60.75,60.86,55621.0,59.3452,59.5112,59.3452,59.4526,55621.0
2023-08-31 15:50:00,60.84,60.87,60.53,60.55,235462.0,59.4331,59.4624,59.1302,59.1498,235462.0
2023-09-01 09:30:00,61.61,61.89,61.22,61.36,274327.0,60.1853,60.4588,59.8043,59.9411,274327.0
2023-09-01 09:40:00,61.37,61.51,61.18,61.37,170048.0,59.9508,60.0876,59.7652,59.9508,170048.0
2023-09-01 09:50:00,61.36,61.63,61.28,61.63,71476.0,59.9411,60.2048,59.8629,60.2048,71476.0
2023-09-01 10:00:00,61.59,61.61,61.23,61.56,105608.0,60.1657,60.1853,59.8141,60.1364,105608.0
2023-09-01 10:10:00,61.55,61.78,61.54,61.68,64553.0,60.1267,60.3513,60.1169,60.2537,64553.0
2023-09-01 10:20:00,61.68,61.69,61.39,61.61,49360.0,60.2537,60.2634,59.9704,60.1853,49360.0
2023-09-01 10:30:00,61.58,61.58,61.42,61.44,48353.0,60.156,60.156,59.9997,60.0192,48353.0
2023-09-01 10:40:00,61.43,61.49,61.23,61.27,57743.0,60.0094,60.068,59.8141,59.8531,57743.0
2023-09-01 10:50:00,61.26,61.33,60.99,61.12,139026.0,59.8434,59.9117,59.5796,59.7066,139026.0
2023-09-01 11:00:00,61.1,61.2,60.95,60.97,42996.0,59.6871,59.7848,59.5405,59.5601,42996.0
2023-09-01 11:10:00,60.96,61.0,60.83,60.95,47531.0,59.5503,59.5894,59.4233,59.5405,47531.0
2023-09-01 11:20:00,60.94,60.95,60.77,60.82,62063.0,59.5308,59.5405,59.3647,59.4135,62063.0
2023-09-01 11:30:00,60.82,60.86,60.73,60.77,87406.0,59.4135,59.4526,59.3256,59.3647,87406.0
2023-09-01 11:40:00,60.76,60.78,60.53,60.55,30721.0,59.3549,59.3745,59.1302,59.1498,30721.0
2023-09-01 11:50:00,60.56,60.65,60.52,60.61,29739.0,59.1596,59.2475,59.1205,59.2084,29739.0
2023-09-01 12:00:00,60.6,60.7,60.54,60.68,13536.0,59.1986,59.2963,59.14,59.2768,13536.0
2023-09-01 12:10:00,60.68,60.78,60.67,60.77,47650.0,59.2768,59.3745,59.267,59.3647,47650.0
2023-09-01 12:20:00,60.78,60.85,60.77,60.81,29187.0,59.3745,59.4428,59.3647,59.4038,29187.0
2023-09-01 12:30:00,60.82,60.89,60.76,60.77,27932.0,59.4135,59.4819,59.3549,59.3647,27932.0
2023-09-01 12:40:00,60.78,60.86,60.69,60.86,28543.0,59.3745,59.4526,59.2865,59.4526,28543.0
2023-09-01 12:50:00,60.86,60.94,60.82,60.85,51242.0,59.4526,59.5308,59.4135,59.4428,51242.0
2023-09-01 13:00:00,60.85,60.89,60.8,60.8,14165.0,59.4428,59.4819,59.394,59.394,14165.0
2023-09-01 13:10:00,60.81,60.89,60.8,60.89,10898.0,59.4038,59.4819,59.394,59.4819,10898.0
2023-09-01 13:20:00,60.89,60.95,60.77,60.8,23656.0,59.4819,59.5405,59.3647,59.394,23656.0
2023-09-01 13:30:00,60.77,60.91,60.77,60.89,28109.0,59.3647,59.5015,59.3647,59.4819,28109.0
2023-09-01 13:40:00,60.89,60.9,60.8,60.84,16032.0,59.4819,59.4917,59.394,59.4331,16032.0
2023-09-01 13:50:00,60.85,60.93,60.84,60.91,15375.0,59.4428,59.521,59.4331,59.5015,15375.0
2023-09-01 14:00:00,60.92,60.95,60.87,60.93,9315.0,59.5112,59.5405,59.4624,59.521,9315.0
2023-09-01 14:10:00,60.94,60.96,60.89,60.89,14952.0,59.5308,59.5503,59.4819,59.4819,14952.0
2023-09-01 14:20:00,60.89,60.91,60.73,60.85,20683.0,59.4819,59.5015,59.3256,59.4428,20683.0
2023-09-01 14:30:00,60.84,60.84,60.76,60.8,20346.0,59.4331,59.4331,59.3549,59.394,20346.0
2023-09-01 14:40:00,60.82,60.91,60.81,60.85,14632.0,59.4135,59.5015,59.4038,59.4428,14632.0
2023-09-01 14:50:00,60.86,60.95,60.85,60.95,23744.0,59.4526,59.5405,59.4428,59.5405,23744.0
2023-09-01 15:00:00,60.95,61.0,60.91,60.99,35922.0,59.5405,59.5894,59.5015,59.5796,35922.0
2023-09-01 15:10:00,61.0,61.07,60.99,61.02,23849.0,59.5894,59.6578,59.5796,59.6089,23849.0
2023-09-01 15:20:00,61.03,61.13,61.0,61.11,19149.0,59.6187,59.7164,59.5894,59.6968,19149.0
2023-09-01 15:30:00,61.12,61.23,61.1,61.15,29028.0,59.7066,59.8141,59.6871,59.7359,29028.0
2023-09-01 15:40:00,61.15,61.2,61.01,61.06,35194.0,59.7359,59.7848,59.5991,59.648,35194.0
2023-09-01 15:50:00,61.05,61.23,61.0,61.14,91366.0,59.6382,59.8141,59.5894,59.7261,91366.0
2023-09-05 09:30:00,61.17,61.28,60.89,60.9,174077.0,59.7554,59.8629,59.4819,59.4917,174077.0
2023-09-05 09:40:00,60.9,60.94,60.68,60.68,84680.0,59.4917,59.5308,59.2768,59.2768,84680.0
2023-09-05 09:50:00,60.71,60.81,60.64,60.78,90752.0,59.3061,59.4038,59.2377,59.3745,90752.0
2023-09-05 10:00:00,60.79,60.87,60.66,60.69,83809.0,59.3842,59.4624,59.2572,59.2865,83809.0
2023-09-05 10:10:00,60.71,60.75,60.54,60.72,92829.0,59.3061,59.3452,59.14,59.3159,92829.0
2023-09-05 10:20:00,60.73,60.92,60.67,60.87,49693.0,59.3256,59.5112,59.267,59.4624,49693.0
2023-09-05 10:30:00,60.87,60.87,60.56,60.68,56317.0,59.4624,59.4624,59.1596,59.2768,56317.0
2023-09-05 10:40:00,60.64,60.84,60.54,60.8,63119.0,59.2377,59.4331,59.14,59.394,63119.0
2023-09-05 10:50:00,60.76,60.81,60.74,60.76,13530.0,59.3549,59.4038,59.3354,59.3549,13530.0
2023-09-05 11:00:00,60.8,60.97,60.78,60.88,34357.0,59.394,59.5601,59.3745,59.4722,34357.0
2023-09-05 11:10:00,60.88,60.97,60.85,60.89,28115.0,59.4722,59.5601,59.4428,59.4819,28115.0
2023-09-05 11:20:00,60.9,60.94,60.78,60.78,25909.0,59.4917,59.5308,59.3745,59.3745,25909.0
2023-09-05 11:30:00,60.78,60.85,60.75,60.79,17357.0,59.3745,59.4428,59.3452,59.3842,17357.0
2023-09-05 11:40:00,60.78,60.84,60.75,60.82,14734.0,59.3745,59.4331,59.3452,59.4135,14734.0
2023-09-05 11:50:00,60.83,60.85,60.76,60.84,20051.0,59.4233,59.4428,59.3549,59.4331,20051.0
2023-09-05 12:00:00,60.89,60.9,60.83,60.9,28486.0,59.4819,59.4917,59.4233,59.4917,28486.0
2023-09-05 12:10:00,60.91,60.92,60.77,60.84,21005.0,59.5015,59.5112,59.3647,59.4331,21005.0
2023-09-05 12:20:00,60.83,60.9,60.8,60.82,16065.0,59.4233,59.4917,59.394,59.4135,16065.0
2023-09-05 12:30:00,60.78,60.85,60.78,60.82,7704.0,59.3745,59.4428,59.3745,59.4135,7704.0
2023-09-05 12:40:00,60.82,60.85,60.73,60.73,11794.0,59.4135,59.4428,59.3256,59.3256,11794.0
2023-09-05 12:50:00,60.71,60.72,60.62,60.66,24582.0,59.3061,59.3159,59.2182,59.2572,24582.0
2023-09-05 13:00:00,60.65,60.65,60.42,60.42,29619.0,59.2475,59.2475,59.0228,59.0228,29619.0
2023-09-05 13:10:00,60.43,60.44,60.33,60.41,25614.0,59.0326,59.0423,58.9349,59.013,25614.0
2023-09-05 13:20:00,60.41,60.42,60.33,60.35,23271.0,59.013,59.0228,58.9349,58.9544,23271.0
2023-09-05 13:30:00,60.34,60.43,60.28,60.41,27257.0,58.9446,59.0326,58.886,59.013,27257.0
2023-09-05 13:40:00,60.4,60.48,60.39,60.48,20199.0,59.0033,59.0814,58.9935,59.0814,20199.0
2023-09-05 13:50:00,60.5,60.57,60.49,60.55,14910.0,59.1009,59.1693,59.0912,59.1498,14910.0
2023-09-05 14:00:00,60.54,60.56,60.43,60.44,30084.0,59.14,59.1596,59.0326,59.0423,30084.0
2023-09-05 14:10:00,60.43,60.58,60.4,60.57,25297.0,59.0326,59.1791,59.0033,59.1693,25297.0
2023-09-05 14:20:00,60.58,60.62,60.52,60.6,14177.0,59.1791,59.2182,59.1205,59.1986,14177.0
2023-09-05 14:30:00,60.61,60.63,60.54,60.55,19595.0,59.2084,59.2279,59.14,59.1498,19595.0
2023-09-05 14:40:00,60.56,60.63,60.55,60.63,12691.0,59.1596,59.2279,59.1498,59.2279,12691.0
2023-09-05 14:50:00,60.63,60.67,60.61,60.65,14126.0,59.2279,59.267,59.2084,59.2475,14126.0
2023-09-05 15:00:00,60.64,60.64,60.48,60.49,14346.0,59.2377,59.2377,59.0814,59.0912,14346.0
2023-09-05 15:10:00,60.48,60.49,60.33,60.35,34532.0,59.0814,59.0912,58.9349,58.9544,34532.0
2023-09-05 15:20:00,60.35,60.4,60.29,60.36,21024.0,58.9544,59.0033,58.8958,58.9642,21024.0
2023-09-05 15:30:00,60.34,60.48,60.31,60.48,19948.0,58.9446,59.0814,58.9153,59.0814,19948.0
2023-09-05 15:40:00,60.5,60.55,60.34,60.36,23533.0,59.1009,59.1498,58.9446,58.9642,23533.0
2023-09-05 15:50:00,60.37,60.38,60.04,60.09,88666.0,58.9739,58.9837,58.6516,58.7004,88666.0
2023-09-06 09:30:00,59.8,59.8,59.31,59.41,136396.0,58.4171,58.4171,57.9385,58.0361,136396.0
2023-09-06 09:40:00,59.39,59.69,59.35,59.57,95465.0,58.0166,58.3097,57.9775,58.1924,95465.0
2023-09-06 09:50:00,59.55,59.64,59.5,59.53,53734.0,58.1729,58.2608,58.1241,58.1534,53734.0
2023-09-06 10:00:00,59.5,59.75,59.24,59.64,148403.0,58.1241,58.3683,57.8701,58.2608,148403.0
2023-09-06 10:10:00,59.64,59.77,59.62,59.75,66983.0,58.2608,58.3878,58.2413,58.3683,66983.0
2023-09-06 10:20:00,59.76,59.76,59.3,59.34,64720.0,58.3781,58.3781,57.9287,57.9678,64720.0
2023-09-06 10:30:00,59.33,59.45,59.27,59.31,42280.0,57.958,58.0752,57.8994,57.9385,42280.0
2023-09-06 10:40:00,59.31,59.35,59.1,59.15,47812.0,57.9385,57.9775,57.7333,57.7822,47812.0
2023-09-06 10:50:00,59.15,59.19,59.04,59.1,72222.0,57.7822,57.8212,57.6747,57.7333,72222.0
2023-09-06 11:00:00,59.11,59.18,59.06,59.06,48157.0,57.7431,57.8115,57.6942,57.6942,48157.0
2023-09-06 11:10:00,59.08,59.08,58.86,59.03,63807.0,57.7138,57.7138,57.4989,57.6649,63807.0
2023-09-06 11:20:00,59.04,59.06,58.9,58.99,37126.0,57.6747,57.6942,57.5379,57.6259,37126.0
2023-09-06 11:30:00,58.99,59.08,58.89,59.04,46869.0,57.6259,57.7138,57.5282,57.6747,46869.0
2023-09-06 11:40:00,59.05,59.12,58.99,59.01,27896.0,57.6845,57.7529,57.6259,57.6454,27896.0
2023-09-06 11:50:00,59.0,59.07,58.93,58.94,28422.0,57.6356,57.704,57.5672,57.577,28422.0
2023-09-06 12:00:00,58.94,58.95,58.79,58.79,27053.0,57.577,57.5868,57.4305,57.4305,27053.0
2023-09-06 12:10:00,58.8,58.9,58.8,58.81,24067.0,57.4403,57.5379,57.4403,57.45,24067.0
2023-09-06 12:20:00,58.83,58.88,58.7,58.71,33953.0,57.4696,57.5184,57.3426,57.3523,33953.0
2023-09-06 12:30:00,58.71,58.74,58.64,58.71,34667.0,57.3523,57.3816,57.284,57.3523,34667.0
2023-09-06 12:40:00,58.68,58.68,58.45,58.48,51934.0,57.323,57.323,57.0983,57.1277,51934.0
2023-09-06 12:50:00,58.46,58.51,58.32,58.38,39550.0,57.1081,57.157,56.9714,57.03,39550.0
2023-09-06 13:00:00,58.35,58.41,58.22,58.39,61743.0,57.0007,57.0593,56.8737,57.0397,61743.0
2023-09-06 13:10:00,58.4,58.71,58.4,58.7,65702.0,57.0495,57.3523,57.0495,57.3426,65702.0
2023-09-06 13:20:00,58.72,58.73,58.62,58.62,25079.0,57.3621,57.3719,57.2644,57.2644,25079.0
2023-09-06 13:30:00,58.62,58.69,58.6,58.69,10383.0,57.2644,57.3328,57.2449,57.3328,10383.0
2023-09-06 13:40:00,58.69,58.77,58.58,58.77,40313.0,57.3328,57.4109,57.2253,57.4109,40313.0
2023-09-06 13:50:00,58.77,58.87,58.69,58.79,61904.0,57.4109,57.5086,57.3328,57.4305,61904.0
2023-09-06 14:00:00,58.79,58.94,58.78,58.92,41017.0,57.4305,57.577,57.4207,57.5575,41017.0
2023-09-06 14:10:00,58.88,58.93,58.82,58.9,33034.0,57.5184,57.5672,57.4598,57.5379,33034.0
2023-09-06 14:20:00,58.88,59.05,58.87,59.0,32007.0,57.5184,57.6845,57.5086,57.6356,32007.0
2023-09-06 14:30:00,59.0,59.13,59.0,59.11,29105.0,57.6356,57.7626,57.6356,57.7431,29105.0
2023-09-06 14:40:00,59.11,59.14,59.05,59.12,30348.0,57.7431,57.7724,57.6845,57.7529,30348.0
2023-09-06 14:50:00,59.13,59.16,59.07,59.1,18792.0,57.7626,57.7919,57.704,57.7333,18792.0
2023-09-06 15:00:00,59.11,59.12,58.9,58.91,23942.0,57.7431,57.7529,57.5379,57.5477,23942.0
2023-09-06 15:10:00,58.92,59.11,58.9,59.09,16070.0,57.5575,57.7431,57.5379,57.7235,16070.0
2023-09-06 15:20:00,59.1,59.16,59.04,59.06,22208.0,57.7333,57.7919,57.6747,57.6942,22208.0
2023-09-06 15:30:00,59.06,59.16,59.02,59.1,23701.0,57.6942,57.7919,57.6552,57.7333,23701.0
2023-09-06 15:40:00,59.11,59.14,59.04,59.13,30063.0,57.7431,57.7724,57.6747,57.7626,30063.0
2023-09-06 15:50:00,59.14,59.16,58.96,59.03,78676.0,57.7724,57.7919,57.5966,57.6649,78676.0
2023-09-07 09:30:00,58.68,59.42,58.65,59.14,224146.0,57.323,58.0459,57.2937,57.7724,224146.0
2023-09-07 09:40:00,59.17,59.26,58.95,59.08,143945.0,57.8017,57.8896,57.5868,57.7138,143945.0
2023-09-07 09:50:00,59.08,59.18,58.94,59.05,47774.0,57.7138,57.8115,57.577,57.6845,47774.0
2023-09-07 10:00:00,59.05,59.12,58.93,58.97,34321.0,57.6845,57.7529,57.5672,57.6063,34321.0
2023-09-07 10:10:00,58.99,59.05,58.71,58.73,43919.0,57.6259,57.6845,57.3523,57.3719,43919.0
2023-09-07 10:20:00,58.74,58.82,58.68,58.72,40386.0,57.3816,57.4598,57.323,57.3621,40386.0
2023-09-07 10:30:00,58.73,59.09,58.63,59.07,102023.0,57.3719,57.7235,57.2742,57.704,102023.0
2023-09-07 10:40:00,59.06,59.29,59.04,59.12,81679.0,57.6942,57.9189,57.6747,57.7529,81679.0
2023-09-07 10:50:00,59.13,59.18,59.05,59.12,38971.0,57.7626,57.8115,57.6845,57.7529,38971.0
2023-09-07 11:00:00,59.12,59.27,59.12,59.22,20925.0,57.7529,57.8994,57.7529,57.8505,20925.0
2023-09-07 11:10:00,59.26,59.28,59.06,59.12,29705.0,57.8896,57.9092,57.6942,57.7529,29705.0
2023-09-07 11:20:00,59.15,59.22,59.08,59.18,35796.0,57.7822,57.8505,57.7138,57.8115,35796.0
2023-09-07 11:30:00,59.18,59.43,59.15,59.39,92781.0,57.8115,58.0557,57.7822,58.0166,92781.0
2023-09-07 11:40:00,59.38,59.38,59.18,59.24,36033.0,58.0068,58.0068,57.8115,57.8701,36033.0
2023-09-07 11:50:00,59.22,59.23,59.13,59.22,49529.0,57.8505,57.8603,57.7626,57.8505,49529.0
2023-09-07 12:00:00,59.21,59.51,59.2,59.45,66241.0,57.8408,58.1338,57.831,58.0752,66241.0
2023-09-07 12:10:00,59.44,59.52,59.41,59.5,27873.0,58.0655,58.1436,58.0361,58.1241,27873.0
2023-09-07 12:20:00,59.51,59.6,59.43,59.55,29077.0,58.1338,58.2218,58.0557,58.1729,29077.0
2023-09-07 12:30:00,59.56,59.59,59.43,59.45,27540.0,58.1827,58.212,58.0557,58.0752,27540.0
2023-09-07 12:40:00,59.45,59.46,59.34,59.36,31441.0,58.0752,58.085,57.9678,57.9873,31441.0
2023-09-07 12:50:00,59.37,59.37,59.26,59.28,35376.0,57.9971,57.9971,57.8896,57.9092,35376.0
2023-09-07 13:00:00,59.31,59.36,59.22,59.26,17289.0,57.9385,57.9873,57.8505,57.8896,17289.0
2023-09-07 13:10:00,59.32,59.49,59.24,59.46,25120.0,57.9482,58.1143,57.8701,58.085,25120.0
2023-09-07 13:20:00,59.47,59.51,59.39,59.51,16841.0,58.0948,58.1338,58.0166,58.1338,16841.0
2023-09-07 13:30:00,59.5,59.54,59.41,59.44,15270.0,58.1241,58.1631,58.0361,58.0655,15270.0
2023-09-07 13:40:00,59.43,59.47,59.38,59.38,7393.0,58.0557,58.0948,58.0068,58.0068,7393.0
2023-09-07 13:50:00,59.39,59.46,59.38,59.41,9998.0,58.0166,58.085,58.0068,58.0361,9998.0
2023-09-07 14:00:00,59.42,59.48,59.35,59.37,24489.0,58.0459,58.1045,57.9775,57.9971,24489.0
2023-09-07 14:10:00,59.38,59.38,59.28,59.3,31024.0,58.0068,58.0068,57.9092,57.9287,31024.0
2023-09-07 14:20:00,59.31,59.32,59.19,59.19,32242.0,57.9385,57.9482,57.8212,57.8212,32242.0
2023-09-07 14:30:00,59.17,59.25,59.05,59.06,31202.0,57.8017,57.8798,57.6845,57.6942,31202.0
2023-09-07 14:40:00,59.06,59.21,59.06,59.21,12717.0,57.6942,57.8408,57.6942,57.8408,12717.0
2023-09-07 14:50:00,59.2,59.32,59.17,59.3,22695.0,57.831,57.9482,57.8017,57.9287,22695.0
2023-09-07 15:00:00,59.29,59.32,59.1,59.13,31719.0,57.9189,57.9482,57.7333,57.7626,31719.0
2023-09-07 15:10:00,59.15,59.35,59.15,59.31,23984.0,57.7822,57.9775,57.7822,57.9385,23984.0
2023-09-07 15:20:00,59.32,59.36,59.26,59.32,20379.0,57.9482,57.9873,57.8896,57.9482,20379.0
2023-09-07 15:30:00,59.32,59.36,59.27,59.29,28900.0,57.9482,57.9873,57.8994,57.9189,28900.0
2023-09-07 15:40:00,59.29,59.47,59.28,59.45,29255.0,57.9189,58.0948,57.9092,58.0752,29255.0
2023-09-07 15:50:00,59.49,59.55,59.26,59.29,98669.0,58.1143,58.1729,57.8896,57.9189,98669.0
2023-09-08 09:30:00,59.34,59.48,59.24,59.32,200053.0,57.9678,58.1045,57.8701,57.9482,200053.0
2023-09-08 09:40:00,59.31,59.46,59.24,59.36,111338.0,57.9385,58.085,57.8701,57.9873,111338.0
2023-09-08 09:50:00,59.38,59.39,59.18,59.34,87818.0,58.0068,58.0166,57.8115,57.9678,87818.0
2023-09-08 10:00:00,59.43,59.66,59.41,59.53,113862.0,58.0557,58.2804,58.0361,58.1534,113862.0
2023-09-08 10:10:00,59.49,59.68,59.45,59.66,20900.0,58.1143,58.2999,58.0752,58.2804,20900.0
2023-09-08 10:20:00,59.64,59.91,59.64,59.87,65257.0,58.2608,58.5246,58.2608,58.4855,65257.0
2023-09-08 10:30:00,59.88,59.95,59.78,59.83,88973.0,58.4953,58.5637,58.3976,58.4464,88973.0
2023-09-08 10:40:00,59.83,59.83,59.67,59.78,32825.0,58.4464,58.4464,58.2901,58.3976,32825.0
2023-09-08 10:50:00,59.78,59.93,59.77,59.8,39253.0,58.3976,58.5441,58.3878,58.4171,39253.0
2023-09-08 11:00:00,59.78,59.95,59.72,59.74,110919.0,58.3976,58.5637,58.339,58.3585,110919.0
2023-09-08 11:10:00,59.74,59.96,59.74,59.89,26298.0,58.3585,58.5734,58.3585,58.505,26298.0
2023-09-08 11:20:00,59.88,59.91,59.85,59.87,58359.0,58.4953,58.5246,58.466,58.4855,58359.0
2023-09-08 11:30:00,59.88,59.99,59.87,59.95,28112.0,58.4953,58.6027,58.4855,58.5637,28112.0
2023-09-08 11:40:00,59.96,59.97,59.81,59.83,30098.0,58.5734,58.5832,58.4269,58.4464,30098.0
2023-09-08 11:50:00,59.84,59.86,59.62,59.68,37503.0,58.4562,58.4757,58.2413,58.2999,37503.0
2023-09-08 12:00:00,59.69,59.71,59.6,59.69,23447.0,58.3097,58.3292,58.2218,58.3097,23447.0
2023-09-08 12:10:00,59.68,59.93,59.68,59.9,31842.0,58.2999,58.5441,58.2999,58.5148,31842.0
2023-09-08 12:20:00,59.91,59.94,59.78,59.79,22600.0,58.5246,58.5539,58.3976,58.4074,22600.0
2023-09-08 12:30:00,59.76,59.76,59.61,59.72,45433.0,58.3781,58.3781,58.2315,58.339,45433.0
2023-09-08 12:40:00,59.72,59.85,59.67,59.68,30517.0,58.339,58.466,58.2901,58.2999,30517.0
2023-09-08 12:50:00,59.66,59.79,59.61,59.78,39964.0,58.2804,58.4074,58.2315,58.3976,39964.0
2023-09-08 13:00:00,59.79,59.79,59.68,59.72,22784.0,58.4074,58.4074,58.2999,58.339,22784.0
2023-09-08 13:10:00,59.71,59.92,59.69,59.92,28764.0,58.3292,58.5344,58.3097,58.5344,28764.0
2023-09-08 13:20:00,59.93,59.94,59.72,59.78,26939.0,58.5441,58.5539,58.339,58.3976,26939.0
2023-09-08 13:30:00,59.76,59.81,59.72,59.78,23336.0,58.3781,58.4269,58.339,58.3976,23336.0
2023-09-08 13:40:00,59.79,59.86,59.74,59.76,15246.0,58.4074,58.4757,58.3585,58.3781,15246.0
2023-09-08 13:50:00,59.78,59.81,59.7,59.81,34638.0,58.3976,58.4269,58.3194,58.4269,34638.0
2023-09-08 14:00:00,59.82,59.9,59.81,59.83,25365.0,58.4367,58.5148,58.4269,58.4464,25365.0
2023-09-08 14:10:00,59.82,59.82,59.53,59.58,64885.0,58.4367,58.4367,58.1534,58.2022,64885.0
2023-09-08 14:20:00,59.59,59.64,59.5,59.58,41996.0,58.212,58.2608,58.1241,58.2022,41996.0
2023-09-08 14:30:00,59.55,59.59,59.46,59.46,21443.0,58.1729,58.212,58.085,58.085,21443.0
2023-09-08 14:40:00,59.47,59.61,59.47,59.51,14274.0,58.0948,58.2315,58.0948,58.1338,14274.0
2023-09-08 14:50:00,59.51,59.53,59.46,59.47,18466.0,58.1338,58.1534,58.085,58.0948,18466.0
2023-09-08 15:00:00,59.46,59.47,59.34,59.41,42245.0,58.085,58.0948,57.9678,58.0361,42245.0
2023-09-08 15:10:00,59.42,59.47,59.37,59.37,22821.0,58.0459,58.0948,57.9971,57.9971,22821.0
2023-09-08 15:20:00,59.37,59.41,59.31,59.34,20934.0,57.9971,58.0361,57.9385,57.9678,20934.0
2023-09-08 15:30:00,59.33,59.51,59.29,59.51,29640.0,57.958,58.1338,57.9189,58.1338,29640.0
2023-09-08 15:40:00,59.5,59.61,59.48,59.55,95897.0,58.1241,58.2315,58.1045,58.1729,95897.0
2023-09-08 15:50:00,59.56,59.78,59.47,59.72,104642.0,58.1827,58.3976,58.0948,58.339,104642.0
2023-09-11 09:30:00,60.49,60.78,60.46,60.53,152260.0,59.0912,59.3745,59.0619,59.1302,152260.0
2023-09-11 09:40:00,60.53,60.58,60.39,60.4,75301.0,59.1302,59.1791,58.9935,59.0033,75301.0
2023-09-11 09:50:00,60.37,60.37,60.13,60.13,55900.0,58.9739,58.9739,58.7395,58.7395,55900.0
2023-09-11 10:00:00,60.15,60.15,59.86,60.01,54454.0,58.759,58.759,58.4757,58.6223,54454.0
2023-09-11 10:10:00,60.05,60.25,60.02,60.24,58504.0,58.6613,58.8567,58.632,58.847,58504.0
2023-09-11 10:20:00,60.25,60.45,60.21,60.41,79650.0,58.8567,59.0521,58.8176,59.013,79650.0
2023-09-11 10:30:00,60.41,60.42,59.99,60.01,50751.0,59.013,59.0228,58.6027,58.6223,50751.0
2023-09-11 10:40:00,60.02,60.13,59.97,60.11,40486.0,58.632,58.7395,58.5832,58.72,40486.0
2023-09-11 10:50:00,60.12,60.21,59.92,60.0,63941.0,58.7297,58.8176,58.5344,58.6125,63941.0
2023-09-11 11:00:00,59.97,59.97,59.8,59.82,61074.0,58.5832,58.5832,58.4171,58.4367,61074.0
2023-09-11 11:10:00,59.81,59.85,59.77,59.84,38184.0,58.4269,58.466,58.3878,58.4562,38184.0
2023-09-11 11:20:00,59.79,60.01,59.78,59.94,102413.0,58.4074,58.6223,58.3976,58.5539,102413.0
2023-09-11 11:30:00,59.91,59.94,59.84,59.88,15522.0,58.5246,58.5539,58.4562,58.4953,15522.0
2023-09-11 11:40:00,59.9,59.9,59.69,59.76,28981.0,58.5148,58.5148,58.3097,58.3781,28981.0
2023-09-11 11:50:00,59.76,59.82,59.71,59.77,21811.0,58.3781,58.4367,58.3292,58.3878,21811.0
2023-09-11 12:00:00,59.79,60.02,59.77,59.98,45159.0,58.4074,58.632,58.3878,58.593,45159.0
2023-09-11 12:10:00,59.98,60.07,59.96,59.99,48842.0,58.593,58.6809,58.5734,58.6027,48842.0
2023-09-11 12:20:00,59.98,60.15,59.94,60.09,52344.0,58.593,58.759,58.5539,58.7004,52344.0
2023-09-11 12:30:00,60.1,60.13,60.04,60.06,19677.0,58.7102,58.7395,58.6516,58.6711,19677.0
2023-09-11 12:40:00,60.06,60.13,60.04,60.12,13294.0,58.6711,58.7395,58.6516,58.7297,13294.0
2023-09-11 12:50:00,60.12,60.17,60.05,60.15,12857.0,58.7297,58.7786,58.6613,58.759,12857.0
2023-09-11 13:00:00,60.13,60.14,60.07,60.1,14089.0,58.7395,58.7493,58.6809,58.7102,14089.0
2023-09-11 13:10:00,60.11,60.13,60.06,60.12,11531.0,58.72,58.7395,58.6711,58.7297,11531.0
2023-09-11 13:20:00,60.15,60.24,60.15,60.24,25448.0,58.759,58.847,58.759,58.847,25448.0
2023-09-11 13:30:00,60.24,60.3,60.18,60.3,19113.0,58.847,58.9056,58.7883,58.9056,19113.0
2023-09-11 13:40:00,60.29,60.3,60.17,60.17,9905.0,58.8958,58.9056,58.7786,58.7786,9905.0
2023-09-11 13:50:00,60.15,60.19,60.12,60.19,14604.0,58.759,58.7981,58.7297,58.7981,14604.0
2023-09-11 14:00:00,60.19,60.21,60.12,60.17,23446.0,58.7981,58.8176,58.7297,58.7786,23446.0
2023-09-11 14:10:00,60.16,60.26,60.15,60.22,4739.0,58.7688,58.8665,58.759,58.8274,4739.0
2023-09-11 14:20:00,60.26,60.27,60.18,60.21,12066.0,58.8665,58.8763,58.7883,58.8176,12066.0
2023-09-11 14:30:00,60.22,60.29,60.22,60.26,4653.0,58.8274,58.8958,58.8274,58.8665,4653.0
2023-09-11 14:40:00,60.25,60.28,60.21,60.27,20214.0,58.8567,58.886,58.8176,58.8763,20214.0
2023-09-11 14:50:00,60.27,60.27,60.18,60.2,5330.0,58.8763,58.8763,58.7883,58.8079,5330.0
2023-09-11 15:00:00,60.22,60.22,60.18,60.2,6121.0,58.8274,58.8274,58.7883,58.8079,6121.0
2023-09-11 15:10:00,60.2,60.2,60.07,60.08,10042.0,58.8079,58.8079,58.6809,58.6907,10042.0
2023-09-11 15:20:00,60.09,60.23,60.08,60.18,22018.0,58.7004,58.8372,58.6907,58.7883,22018.0
2023-09-11 15:30:00,60.17,60.17,60.09,60.14,9666.0,58.7786,58.7786,58.7004,58.7493,9666.0
2023-09-11 15:40:00,60.14,60.16,60.02,60.05,27994.0,58.7493,58.7688,58.632,58.6613,27994.0
2023-09-11 15:50:00,60.05,60.16,59.99,60.16,53586.0,58.6613,58.7688,58.6027,58.7688,53586.0
2023-09-12 09:30:00,59.74,60.03,59.6,59.87,85585.0,58.3585,58.6418,58.2218,58.4855,85585.0
2023-09-12 09:40:00,59.86,59.96,59.73,59.74,55630.0,58.4757,58.5734,58.3487,58.3585,55630.0
2023-09-12 09:50:00,59.75,59.86,59.71,59.83,30069.0,58.3683,58.4757,58.3292,58.4464,30069.0
2023-09-12 10:00:00,59.82,59.87,59.63,59.66,48115.0,58.4367,58.4855,58.2511,58.2804,48115.0
2023-09-12 10:10:00,59.65,59.8,59.65,59.8,50844.0,58.2706,58.4171,58.2706,58.4171,50844.0
2023-09-12 10:20:00,59.78,59.79,59.61,59.74,91194.0,58.3976,58.4074,58.2315,58.3585,91194.0
2023-09-12 10:30:00,59.74,59.83,59.69,59.72,49655.0,58.3585,58.4464,58.3097,58.339,49655.0
2023-09-12 10:40:00,59.73,59.87,59.68,59.78,49991.0,58.3487,58.4855,58.2999,58.3976,49991.0
2023-09-12 10:50:00,59.78,59.88,59.75,59.79,27609.0,58.3976,58.4953,58.3683,58.4074,27609.0
2023-09-12 11:00:00,59.79,60.03,59.79,59.88,42035.0,58.4074,58.6418,58.4074,58.4953,42035.0
2023-09-12 11:10:00,59.88,60.03,59.88,59.98,59992.0,58.4953,58.6418,58.4953,58.593,59992.0
2023-09-12 11:20:00,59.98,60.17,59.98,60.17,32698.0,58.593,58.7786,58.593,58.7786,32698.0
2023-09-12 11:30:00,60.19,60.27,60.17,60.21,25791.0,58.7981,58.8763,58.7786,58.8176,25791.0
2023-09-12 11:40:00,60.21,60.33,60.21,60.32,32099.0,58.8176,58.9349,58.8176,58.9251,32099.0
2023-09-12 11:50:00,60.32,60.45,60.32,60.42,32757.0,58.9251,59.0521,58.9251,59.0228,32757.0
2023-09-12 12:00:00,60.43,60.55,60.42,60.54,40211.0,59.0326,59.1498,59.0228,59.14,40211.0
2023-09-12 12:10:00,60.53,60.64,60.48,60.61,60685.0,59.1302,59.2377,59.0814,59.2084,60685.0
2023-09-12 12:20:00,60.61,60.64,60.54,60.6,24587.0,59.2084,59.2377,59.14,59.1986,24587.0
2023-09-12 12:30:00,60.55,60.57,60.44,60.52,57421.0,59.1498,59.1693,59.0423,59.1205,57421.0
2023-09-12 12:40:00,60.51,60.6,60.5,60.6,19162.0,59.1107,59.1986,59.1009,59.1986,19162.0
2023-09-12 12:50:00,60.57,60.57,60.52,60.56,10232.0,59.1693,59.1693,59.1205,59.1596,10232.0
2023-09-12 13:00:00,60.58,60.7,60.54,60.65,24087.0,59.1791,59.2963,59.14,59.2475,24087.0
2023-09-12 13:10:00,60.67,60.75,60.66,60.74,16918.0,59.267,59.3452,59.2572,59.3354,16918.0
2023-09-12 13:20:00,60.75,61.13,60.75,61.06,66202.0,59.3452,59.7164,59.3452,59.648,66202.0
2023-09-12 13:30:00,61.06,61.12,60.94,60.99,53571.0,59.648,59.7066,59.5308,59.5796,53571.0
2023-09-12 13:40:00,60.99,61.0,60.64,60.7,96432.0,59.5796,59.5894,59.2377,59.2963,96432.0
2023-09-12 13:50:00,60.72,60.74,60.53,60.56,29598.0,59.3159,59.3354,59.1302,59.1596,29598.0
2023-09-12 14:00:00,60.53,60.53,60.46,60.49,28916.0,59.1302,59.1302,59.0619,59.0912,28916.0
2023-09-12 14:10:00,60.5,60.55,60.4,60.46,39039.0,59.1009,59.1498,59.0033,59.0619,39039.0
2023-09-12 14:20:00,60.49,60.49,60.37,60.41,23598.0,59.0912,59.0912,58.9739,59.013,23598.0
2023-09-12 14:30:00,60.4,60.44,60.33,60.39,30419.0,59.0033,59.0423,58.9349,58.9935,30419.0
2023-09-12 14:40:00,60.41,60.41,60.25,60.28,21851.0,59.013,59.013,58.8567,58.886,21851.0
2023-09-12 14:50:00,60.25,60.25,60.07,60.12,34672.0,58.8567,58.8567,58.6809,58.7297,34672.0
2023-09-12 15:00:00,60.11,60.11,59.97,59.97,46050.0,58.72,58.72,58.5832,58.5832,46050.0
2023-09-12 15:10:00,60.01,60.03,59.87,59.91,23454.0,58.6223,58.6418,58.4855,58.5246,23454.0
2023-09-12 15:20:00,59.9,59.95,59.79,59.9,26074.0,58.5148,58.5637,58.4074,58.5148,26074.0
2023-09-12 15:30:00,59.92,60.0,59.9,59.96,31250.0,58.5344,58.6125,58.5148,58.5734,31250.0
2023-09-12 15:40:00,59.98,60.06,59.96,59.98,29968.0,58.593,58.6711,58.5734,58.593,29968.0
2023-09-12 15:50:00,60.02,60.1,59.98,60.05,40523.0,58.632,58.7102,58.593,58.6613,40523.0
2023-09-13 09:30:00,60.18,60.7,60.15,60.3,132862.0,58.7883,59.2963,58.759,58.9056,132862.0
2023-09-13 09:40:00,60.3,60.39,60.08,60.33,41413.0,58.9056,58.9935,58.6907,58.9349,41413.0
2023-09-13 09:50:00,60.37,60.44,60.13,60.43,29507.0,58.9739,59.0423,58.7395,59.0326,29507.0
2023-09-13 10:00:00,60.45,60.5,60.02,60.1,39421.0,59.0521,59.1009,58.632,58.7102,39421.0
2023-09-13 10:10:00,60.09,60.14,59.75,59.79,38230.0,58.7004,58.7493,58.3683,58.4074,38230.0
2023-09-13 10:20:00,59.78,59.97,59.77,59.96,30121.0,58.3976,58.5832,58.3878,58.5734,30121.0
2023-09-13 10:30:00,59.96,60.26,59.94,60.26,37634.0,58.5734,58.8665,58.5539,58.8665,37634.0
2023-09-13 10:40:00,60.27,60.32,60.19,60.26,26649.0,58.8763,58.9251,58.7981,58.8665,26649.0
2023-09-13 10:50:00,60.26,60.5,60.24,60.45,38418.0,58.8665,59.1009,58.847,59.0521,38418.0
2023-09-13 11:00:00,60.46,60.49,60.35,60.42,22557.0,59.0619,59.0912,58.9544,59.0228,22557.0
2023-09-13 11:10:00,60.44,60.47,60.32,60.33,22020.0,59.0423,59.0716,58.9251,58.9349,22020.0
2023-09-13 11:20:00,60.31,60.46,60.28,60.41,38577.0,58.9153,59.0619,58.886,59.013,38577.0
2023-09-13 11:30:00,60.44,60.45,60.31,60.32,31688.0,59.0423,59.0521,58.9153,58.9251,31688.0
2023-09-13 11:40:00,60.31,60.44,60.27,60.4,15154.0,58.9153,59.0423,58.8763,59.0033,15154.0
2023-09-13 11:50:00,60.36,60.36,60.15,60.31,36409.0,58.9642,58.9642,58.759,58.9153,36409.0
2023-09-13 12:00:00,60.32,60.35,60.23,60.27,16137.0,58.9251,58.9544,58.8372,58.8763,16137.0
2023-09-13 12:10:00,60.28,60.38,60.17,60.36,15295.0,58.886,58.9837,58.7786,58.9642,15295.0
2023-09-13 12:20:00,60.38,60.43,60.32,60.32,19167.0,58.9837,59.0326,58.9251,58.9251,19167.0
2023-09-13 12:30:00,60.34,60.38,60.16,60.17,14309.0,58.9446,58.9837,58.7688,58.7786,14309.0
2023-09-13 12:40:00,60.15,60.19,60.08,60.16,20345.0,58.759,58.7981,58.6907,58.7688,20345.0
2023-09-13 12:50:00,60.16,60.31,60.12,60.24,20214.0,58.7688,58.9153,58.7297,58.847,20214.0
2023-09-13 13:00:00,60.24,60.32,60.12,60.13,8583.0,58.847,58.9251,58.7297,58.7395,8583.0
2023-09-13 13:10:00,60.14,60.23,60.11,60.17,21886.0,58.7493,58.8372,58.72,58.7786,21886.0
2023-09-13 13:20:00,60.17,60.24,60.14,60.15,9896.0,58.7786,58.847,58.7493,58.759,9896.0
2023-09-13 13:30:00,60.14,60.24,60.1,60.16,9287.0,58.7493,58.847,58.7102,58.7688,9287.0
2023-09-13 13:40:00,60.18,60.23,60.13,60.13,8850.0,58.7883,58.8372,58.7395,58.7395,8850.0
2023-09-13 13:50:00,60.15,60.15,60.1,60.12,3550.0,58.759,58.759,58.7102,58.7297,3550.0
2023-09-13 14:00:00,60.13,60.17,59.99,60.05,28102.0,58.7395,58.7786,58.6027,58.6613,28102.0
2023-09-13 14:10:00,60.05,60.1,59.96,59.99,18716.0,58.6613,58.7102,58.5734,58.6027,18716.0
2023-09-13 14:20:00,60.0,60.03,59.92,60.0,13741.0,58.6125,58.6418,58.5344,58.6125,13741.0
2023-09-13 14:30:00,60.0,60.04,59.92,60.02,21847.0,58.6125,58.6516,58.5344,58.632,21847.0
2023-09-13 14:40:00,60.02,60.05,59.86,59.86,11842.0,58.632,58.6613,58.4757,58.4757,11842.0
2023-09-13 14:50:00,59.85,59.87,59.38,59.62,86216.0,58.466,58.4855,58.0068,58.2413,86216.0
2023-09-13 15:00:00,59.63,59.64,59.29,59.34,37152.0,58.2511,58.2608,57.9189,57.9678,37152.0
2023-09-13 15:10:00,59.34,59.45,59.3,59.43,104364.0,57.9678,58.0752,57.9287,58.0557,104364.0
2023-09-13 15:20:00,59.43,59.48,59.36,59.47,26056.0,58.0557,58.1045,57.9873,58.0948,26056.0
2023-09-13 15:30:00,59.48,59.62,59.46,59.6,40056.0,58.1045,58.2413,58.085,58.2218,40056.0
2023-09-13 15:40:00,59.63,59.67,59.6,59.63,26808.0,58.2511,58.2901,58.2218,58.2511,26808.0
2023-09-13 15:50:00,59.62,59.8,59.55,59.68,69853.0,58.2413,58.4171,58.1729,58.2999,69853.0
2023-09-14 09:30:00,60.71,60.72,60.31,60.4,231352.0,59.3061,59.3159,58.9153,59.0033,231352.0
2023-09-14 09:40:00,60.4,60.53,60.22,60.52,53844.0,59.0033,59.1302,58.8274,59.1205,53844.0
2023-09-14 09:50:00,60.52,60.77,60.46,60.77,96995.0,59.1205,59.3647,59.0619,59.3647,96995.0
2023-09-14 10:00:00,60.8,60.92,60.43,60.43,89127.0,59.394,59.5112,59.0326,59.0326,89127.0
2023-09-14 10:10:00,60.42,60.44,60.23,60.27,47194.0,59.0228,59.0423,58.8372,58.8763,47194.0
2023-09-14 10:20:00,60.27,60.42,60.21,60.41,40884.0,58.8763,59.0228,58.8176,59.013,40884.0
2023-09-14 10:30:00,60.44,60.6,60.4,60.52,57080.0,59.0423,59.1986,59.0033,59.1205,57080.0
2023-09-14 10:40:00,60.53,60.78,60.53,60.75,37759.0,59.1302,59.3745,59.1302,59.3452,37759.0
2023-09-14 10:50:00,60.75,60.9,60.74,60.85,36236.0,59.3452,59.4917,59.3354,59.4428,36236.0
2023-09-14 11:00:00,60.86,60.94,60.76,60.82,38614.0,59.4526,59.5308,59.3549,59.4135,38614.0
2023-09-14 11:10:00,60.84,60.99,60.81,60.86,47471.0,59.4331,59.5796,59.4038,59.4526,47471.0
2023-09-14 11:20:00,60.86,60.86,60.75,60.79,15862.0,59.4526,59.4526,59.3452,59.3842,15862.0
2023-09-14 11:30:00,60.81,60.85,60.74,60.79,14427.0,59.4038,59.4428,59.3354,59.3842,14427.0
2023-09-14 11:40:00,60.78,60.94,60.75,60.89,30350.0,59.3745,59.5308,59.3452,59.4819,30350.0
2023-09-14 11:50:00,60.88,61.0,60.88,60.97,23564.0,59.4722,59.5894,59.4722,59.5601,23564.0
2023-09-14 12:00:00,61.0,61.03,60.95,61.0,14123.0,59.5894,59.6187,59.5405,59.5894,14123.0
2023-09-14 12:10:00,61.04,61.3,61.04,61.24,42921.0,59.6285,59.8824,59.6285,59.8238,42921.0
2023-09-14 12:20:00,61.24,61.26,61.16,61.23,29162.0,59.8238,59.8434,59.7457,59.8141,29162.0
2023-09-14 12:30:00,61.23,61.36,61.23,61.36,25749.0,59.8141,59.9411,59.8141,59.9411,25749.0
2023-09-14 12:40:00,61.36,61.43,61.35,61.43,18476.0,59.9411,60.0094,59.9313,60.0094,18476.0
2023-09-14 12:50:00,61.43,61.51,61.4,61.42,23778.0,60.0094,60.0876,59.9801,59.9997,23778.0
2023-09-14 13:00:00,61.41,61.42,61.36,61.38,38375.0,59.9899,59.9997,59.9411,59.9606,38375.0
2023-09-14 13:10:00,61.38,61.43,61.37,61.39,8391.0,59.9606,60.0094,59.9508,59.9704,8391.0
2023-09-14 13:20:00,61.38,61.39,61.3,61.39,27728.0,59.9606,59.9704,59.8824,59.9704,27728.0
2023-09-14 13:30:00,61.39,61.48,61.38,61.46,40267.0,59.9704,60.0583,59.9606,60.0387,40267.0
2023-09-14 13:40:00,61.45,61.45,61.28,61.3,30619.0,60.029,60.029,59.8629,59.8824,30619.0
2023-09-14 13:50:00,61.3,61.35,61.28,61.31,17071.0,59.8824,59.9313,59.8629,59.8922,17071.0
2023-09-14 14:00:00,61.29,61.38,61.26,61.32,10752.0,59.8727,59.9606,59.8434,59.902,10752.0
2023-09-14 14:10:00,61.34,61.37,61.31,61.32,9570.0,59.9215,59.9508,59.8922,59.902,9570.0
2023-09-14 14:20:00,61.31,61.37,61.28,61.31,9837.0,59.8922,59.9508,59.8629,59.8922,9837.0
2023-09-14 14:30:00,61.31,61.47,61.29,61.46,20452.0,59.8922,60.0485,59.8727,60.0387,20452.0
2023-09-14 14:40:00,61.46,61.59,61.45,61.59,29787.0,60.0387,60.1657,60.029,60.1657,29787.0
2023-09-14 14:50:00,61.57,61.57,61.52,61.55,8439.0,60.1462,60.1462,60.0974,60.1267,8439.0
2023-09-14 15:00:00,61.56,61.72,61.53,61.62,26912.0,60.1364,60.2927,60.1071,60.195,26912.0
2023-09-14 15:10:00,61.63,61.63,61.53,61.55,12556.0,60.2048,60.2048,60.1071,60.1267,12556.0
2023-09-14 15:20:00,61.55,61.57,61.44,61.45,38785.0,60.1267,60.1462,60.0192,60.029,38785.0
2023-09-14 15:30:00,61.44,61.45,61.35,61.38,29349.0,60.0192,60.029,59.9313,59.9606,29349.0
2023-09-14 15:40:00,61.39,61.47,61.39,61.46,24602.0,59.9704,60.0485,59.9704,60.0387,24602.0
2023-09-14 15:50:00,61.46,61.57,61.33,61.39,125666.0,60.0387,60.1462,59.9117,59.9704,125666.0
2023-09-15 09:30:00,60.92,61.25,60.91,61.12,200420.0,59.5112,59.8336,59.5015,59.7066,200420.0
2023-09-15 09:40:00,61.1,61.16,60.83,60.92,56275.0,59.6871,59.7457,59.4233,59.5112,56275.0
2023-09-15 09:50:00,60.88,60.96,60.74,60.9,75669.0,59.4722,59.5503,59.3354,59.4917,75669.0
2023-09-15 10:00:00,60.98,61.22,60.96,60.98,93700.0,59.5698,59.8043,59.5503,59.5698,93700.0
2023-09-15 10:10:00,61.0,61.0,60.62,60.78,77900.0,59.5894,59.5894,59.2182,59.3745,77900.0
2023-09-15 10:20:00,60.77,60.9,60.67,60.76,57545.0,59.3647,59.4917,59.267,59.3549,57545.0
2023-09-15 10:30:00,60.72,60.79,60.58,60.75,50546.0,59.3159,59.3842,59.1791,59.3452,50546.0
2023-09-15 10:40:00,60.75,60.81,60.66,60.74,37374.0,59.3452,59.4038,59.2572,59.3354,37374.0
2023-09-15 10:50:00,60.75,60.75,60.28,60.29,79985.0,59.3452,59.3452,58.886,58.8958,79985.0
2023-09-15 11:00:00,60.28,60.29,60.07,60.25,59169.0,58.886,58.8958,58.6809,58.8567,59169.0
2023-09-15 11:10:00,60.24,60.3,60.15,60.26,32872.0,58.847,58.9056,58.759,58.8665,32872.0
2023-09-15 11:20:00,60.25,60.53,60.25,60.52,40086.0,58.8567,59.1302,58.8567,59.1205,40086.0
2023-09-15 11:30:00,60.51,60.56,60.32,60.37,25660.0,59.1107,59.1596,58.9251,58.9739,25660.0
2023-09-15 11:40:00,60.33,60.46,60.32,60.38,22877.0,58.9349,59.0619,58.9251,58.9837,22877.0
2023-09-15 11:50:00,60.38,60.43,60.24,60.35,34729.0,58.9837,59.0326,58.847,58.9544,34729.0
2023-09-15 12:00:00,60.36,60.36,60.28,60.31,10537.0,58.9642,58.9642,58.886,58.9153,10537.0
2023-09-15 12:10:00,60.32,60.39,60.24,60.36,22476.0,58.9251,58.9935,58.847,58.9642,22476.0
2023-09-15 12:20:00,60.39,60.39,60.26,60.26,12189.0,58.9935,58.9935,58.8665,58.8665,12189.0
2023-09-15 12:30:00,60.3,60.45,60.27,60.44,14709.0,58.9056,59.0521,58.8763,59.0423,14709.0
2023-09-15 12:40:00,60.45,60.45,60.31,60.39,31699.0,59.0521,59.0521,58.9153,58.9935,31699.0
2023-09-15 12:50:00,60.39,60.4,60.27,60.34,11876.0,58.9935,59.0033,58.8763,58.9446,11876.0
2023-09-15 13:00:00,60.34,60.34,60.08,60.09,33588.0,58.9446,58.9446,58.6907,58.7004,33588.0
2023-09-15 13:10:00,60.1,60.1,59.83,59.84,60827.0,58.7102,58.7102,58.4464,58.4562,60827.0
2023-09-15 13:20:00,59.83,59.85,59.68,59.71,94850.0,58.4464,58.466,58.2999,58.3292,94850.0
2023-09-15 13:30:00,59.69,59.94,59.55,59.94,88300.0,58.3097,58.5539,58.1729,58.5539,88300.0
2023-09-15 13:40:00,59.94,60.04,59.88,59.98,46697.0,58.5539,58.6516,58.4953,58.593,46697.0
2023-09-15 13:50:00,59.97,60.05,59.94,60.0,17277.0,58.5832,58.6613,58.5539,58.6125,17277.0
2023-09-15 14:00:00,60.0,60.0,59.84,59.84,44026.0,58.6125,58.6125,58.4562,58.4562,44026.0
2023-09-15 14:10:00,59.81,59.92,59.8,59.88,45598.0,58.4269,58.5344,58.4171,58.4953,45598.0
2023-09-15 14:20:00,59.88,59.95,59.79,59.82,19789.0,58.4953,58.5637,58.4074,58.4367,19789.0
2023-09-15 14:30:00,59.82,60.03,59.8,60.01,14255.0,58.4367,58.6418,58.4171,58.6223,14255.0
2023-09-15 14:40:00,60.02,60.04,59.95,60.02,21481.0,58.632,58.6516,58.5637,58.632,21481.0
2023-09-15 14:50:00,60.01,60.13,59.9,60.12,26324.0,58.6223,58.7395,58.5148,58.7297,26324.0
2023-09-15 15:00:00,60.1,60.1,59.87,59.94,27022.0,58.7102,58.7102,58.4855,58.5539,27022.0
2023-09-15 15:10:00,59.93,60.04,59.93,60.0,17400.0,58.5441,58.6516,58.5441,58.6125,17400.0
2023-09-15 15:20:00,60.01,60.01,59.88,59.95,24222.0,58.6223,58.6223,58.4953,58.5637,24222.0
2023-09-15 15:30:00,59.96,60.02,59.68,59.69,47844.0,58.5734,58.632,58.2999,58.3097,47844.0
2023-09-15 15:40:00,59.69,59.79,59.65,59.67,39846.0,58.3097,58.4074,58.2706,58.2901,39846.0
2023-09-15 15:50:00,59.7,59.84,59.62,59.77,106165.0,58.3194,58.4562,58.2413,58.3878,106165.0
2023-09-18 09:30:00,59.86,60.04,59.76,60.0,174305.0,58.4757,58.6516,58.3781,58.6125,174305.0
2023-09-18 09:40:00,60.0,60.09,59.61,59.61,85446.0,58.6125,58.7004,58.2315,58.2315,85446.0
2023-09-18 09:50:00,59.6,59.71,59.45,59.58,91636.0,58.2218,58.3292,58.0752,58.2022,91636.0
2023-09-18 10:00:00,59.56,59.62,59.36,59.53,54026.0,58.1827,58.2413,57.9873,58.1534,54026.0
2023-09-18 10:10:00,59.53,59.66,59.48,59.62,60666.0,58.1534,58.2804,58.1045,58.2413,60666.0
2023-09-18 10:20:00,59.64,59.73,59.64,59.69,35402.0,58.2608,58.3487,58.2608,58.3097,35402.0
2023-09-18 10:30:00,59.68,59.91,59.68,59.77,57372.0,58.2999,58.5246,58.2999,58.3878,57372.0
2023-09-18 10:40:00,59.75,59.89,59.69,59.86,41840.0,58.3683,58.505,58.3097,58.4757,41840.0
2023-09-18 10:50:00,59.84,59.88,59.8,59.8,39604.0,58.4562,58.4953,58.4171,58.4171,39604.0
2023-09-18 11:00:00,59.79,59.82,59.69,59.71,17579.0,58.4074,58.4367,58.3097,58.3292,17579.0
2023-09-18 11:10:00,59.71,59.84,59.65,59.84,27119.0,58.3292,58.4562,58.2706,58.4562,27119.0
2023-09-18 11:20:00,59.87,59.99,59.85,59.99,38883.0,58.4855,58.6027,58.466,58.6027,38883.0
2023-09-18 11:30:00,60.0,60.14,59.99,60.1,37942.0,58.6125,58.7493,58.6027,58.7102,37942.0
2023-09-18 11:40:00,60.08,60.23,60.08,60.19,38959.0,58.6907,58.8372,58.6907,58.7981,38959.0
2023-09-18 11:50:00,60.19,60.26,60.19,60.22,23914.0,58.7981,58.8665,58.7981,58.8274,23914.0
2023-09-18 12:00:00,60.22,60.26,60.16,60.18,12462.0,58.8274,58.8665,58.7688,58.7883,12462.0
2023-09-18 12:10:00,60.17,60.2,60.11,60.2,19107.0,58.7786,58.8079,58.72,58.8079,19107.0
2023-09-18 12:20:00,60.22,60.22,60.13,60.18,13926.0,58.8274,58.8274,58.7395,58.7883,13926.0
2023-09-18 12:30:00,60.23,60.32,60.23,60.24,28830.0,58.8372,58.9251,58.8372,58.847,28830.0
2023-09-18 12:40:00,60.24,60.28,60.19,60.28,20331.0,58.847,58.886,58.7981,58.886,20331.0
2023-09-18 12:50:00,60.29,60.3,60.22,60.23,14471.0,58.8958,58.9056,58.8274,58.8372,14471.0
2023-09-18 13:00:00,60.23,60.31,60.19,60.21,20687.0,58.8372,58.9153,58.7981,58.8176,20687.0
2023-09-18 13:10:00,60.2,60.22,60.09,60.1,18537.0,58.8079,58.8274,58.7004,58.7102,18537.0
2023-09-18 13:20:00,60.13,60.21,60.13,60.14,15204.0,58.7395,58.8176,58.7395,58.7493,15204.0
2023-09-18 13:30:00,60.15,60.25,60.14,60.18,10238.0,58.759,58.8567,58.7493,58.7883,10238.0
2023-09-18 13:40:00,60.18,60.18,60.11,60.14,15354.0,58.7883,58.7883,58.72,58.7493,15354.0
2023-09-18 13:50:00,60.12,60.15,60.09,60.1,12553.0,58.7297,58.759,58.7004,58.7102,12553.0
2023-09-18 14:00:00,60.09,60.1,60.04,60.06,9664.0,58.7004,58.7102,58.6516,58.6711,9664.0
2023-09-18 14:10:00,60.08,60.15,60.05,60.08,13863.0,58.6907,58.759,58.6613,58.6907,13863.0
2023-09-18 14:20:00,60.09,60.09,59.98,60.0,13157.0,58.7004,58.7004,58.593,58.6125,13157.0
2023-09-18 14:30:00,59.99,60.06,59.98,59.99,16562.0,58.6027,58.6711,58.593,58.6027,16562.0
2023-09-18 14:40:00,59.99,60.04,59.96,59.97,17166.0,58.6027,58.6516,58.5734,58.5832,17166.0
2023-09-18 14:50:00,59.96,59.96,59.74,59.86,40543.0,58.5734,58.5734,58.3585,58.4757,40543.0
2023-09-18 15:00:00,59.86,59.91,59.81,59.88,20287.0,58.4757,58.5246,58.4269,58.4953,20287.0
2023-09-18 15:10:00,59.89,59.9,59.83,59.84,18385.0,58.505,58.5148,58.4464,58.4562,18385.0
2023-09-18 15:20:00,59.85,59.86,59.77,59.85,11565.0,58.466,58.4757,58.3878,58.466,11565.0
2023-09-18 15:30:00,59.85,59.85,59.72,59.74,21197.0,58.466,58.466,58.339,58.3585,21197.0
2023-09-18 15:40:00,59.74,59.81,59.7,59.75,22119.0,58.3585,58.4269,58.3194,58.3683,22119.0
2023-09-18 15:50:00,59.73,59.83,59.68,59.79,72897.0,58.3487,58.4464,58.2999,58.4074,72897.0
2023-09-19 09:30:00,59.43,59.61,59.38,59.47,121015.0,58.0557,58.2315,58.0068,58.0948,121015.0
2023-09-19 09:40:00,59.46,59.59,59.34,59.54,90143.0,58.085,58.212,57.9678,58.1631,90143.0
2023-09-19 09:50:00,59.53,59.53,59.28,59.35,83274.0,58.1534,58.1534,57.9092,57.9775,83274.0
2023-09-19 10:00:00,59.35,59.36,58.9,58.93,133306.0,57.9775,57.9873,57.5379,57.5672,133306.0
2023-09-19 10:10:00,58.97,58.97,58.72,58.83,80396.0,57.6063,57.6063,57.3621,57.4696,80396.0
2023-09-19 10:20:00,58.84,58.91,58.8,58.88,31078.0,57.4793,57.5477,57.4403,57.5184,31078.0
2023-09-19 10:30:00,58.89,58.89,58.59,58.6,51173.0,57.5282,57.5282,57.2351,57.2449,51173.0
2023-09-19 10:40:00,58.59,58.69,58.51,58.55,42360.0,57.2351,57.3328,57.157,57.196,42360.0
2023-09-19 10:50:00,58.55,58.58,58.52,58.53,22217.0,57.196,57.2253,57.1667,57.1765,22217.0
2023-09-19 11:00:00,58.53,58.57,58.48,58.54,38353.0,57.1765,57.2156,57.1277,57.1863,38353.0
2023-09-19 11:10:00,58.5,58.61,58.44,58.53,20034.0,57.1472,57.2546,57.0886,57.1765,20034.0
2023-09-19 11:20:00,58.53,58.59,58.46,58.58,10895.0,57.1765,57.2351,57.1081,57.2253,10895.0
2023-09-19 11:30:00,58.58,58.61,58.54,58.57,18949.0,57.2253,57.2546,57.1863,57.2156,18949.0
2023-09-19 11:40:00,58.59,58.59,58.35,58.43,32371.0,57.2351,57.2351,57.0007,57.0788,32371.0
2023-09-19 11:50:00,58.43,58.47,58.36,58.45,22667.0,57.0788,57.1179,57.0104,57.0983,22667.0
2023-09-19 12:00:00,58.45,58.45,58.29,58.33,41998.0,57.0983,57.0983,56.942,56.9811,41998.0
2023-09-19 12:10:00,58.34,58.46,58.28,58.45,25665.0,56.9909,57.1081,56.9323,57.0983,25665.0
2023-09-19 12:20:00,58.45,58.45,58.36,58.38,14626.0,57.0983,57.0983,57.0104,57.03,14626.0
2023-09-19 12:30:00,58.36,58.37,58.19,58.19,16265.0,57.0104,57.0202,56.8444,56.8444,16265.0
2023-09-19 12:40:00,58.22,58.29,58.15,58.21,37802.0,56.8737,56.942,56.8053,56.8639,37802.0
2023-09-19 12:50:00,58.23,58.37,58.21,58.35,25041.0,56.8834,57.0202,56.8639,57.0007,25041.0
2023-09-19 13:00:00,58.34,58.44,58.32,58.44,16608.0,56.9909,57.0886,56.9714,57.0886,16608.0
2023-09-19 13:10:00,58.43,58.56,58.41,58.55,18131.0,57.0788,57.2058,57.0593,57.196,18131.0
2023-09-19 13:20:00,58.55,58.6,58.49,58.54,45181.0,57.196,57.2449,57.1374,57.1863,45181.0
2023-09-19 13:30:00,58.56,58.71,58.56,58.68,48551.0,57.2058,57.3523,57.2058,57.323,48551.0
2023-09-19 13:40:00,58.71,58.92,58.65,58.9,56618.0,57.3523,57.5575,57.2937,57.5379,56618.0
2023-09-19 13:50:00,58.9,58.94,58.82,58.87,62267.0,57.5379,57.577,57.4598,57.5086,62267.0
2023-09-19 14:00:00,58.88,58.99,58.86,58.95,42742.0,57.5184,57.6259,57.4989,57.5868,42742.0
2023-09-19 14:10:00,58.94,58.99,58.83,58.91,38670.0,57.577,57.6259,57.4696,57.5477,38670.0
2023-09-19 14:20:00,58.91,58.93,58.85,58.85,16931.0,57.5477,57.5672,57.4891,57.4891,16931.0
2023-09-19 14:30:00,58.86,59.33,58.86,59.21,98982.0,57.4989,57.958,57.4989,57.8408,98982.0
2023-09-19 14:40:00,59.22,59.26,59.15,59.19,49354.0,57.8505,57.8896,57.7822,57.8212,49354.0
2023-09-19 14:50:00,59.18,59.19,59.0,59.0,44698.0,57.8115,57.8212,57.6356,57.6356,44698.0
2023-09-19 15:00:00,58.99,59.02,58.93,58.97,25270.0,57.6259,57.6552,57.5672,57.6063,25270.0
2023-09-19 15:10:00,58.99,59.02,58.91,58.95,9730.0,57.6259,57.6552,57.5477,57.5868,9730.0
2023-09-19 15:20:00,58.95,59.11,58.92,59.09,22021.0,57.5868,57.7431,57.5575,57.7235,22021.0
2023-09-19 15:30:00,59.09,59.15,58.99,59.15,31204.0,57.7235,57.7822,57.6259,57.7822,31204.0
2023-09-19 15:40:00,59.15,59.42,59.13,59.32,42958.0,57.7822,58.0459,57.7626,57.9482,42958.0
2023-09-19 15:50:00,59.32,59.38,59.15,59.24,64038.0,57.9482,58.0068,57.7822,57.8701,64038.0
2023-09-20 09:30:00,59.58,59.63,59.33,59.52,86807.0,58.3555,58.4045,58.1107,58.2968,86807.0
2023-09-20 09:40:00,59.54,59.75,59.47,59.73,62291.0,58.3164,58.522,58.2478,58.5025,62291.0
2023-09-20 09:50:00,59.75,59.84,59.7,59.76,88120.0,58.522,58.6102,58.4731,58.5318,88120.0
2023-09-20 10:00:00,59.76,59.95,59.76,59.85,69059.0,58.5318,58.7179,58.5318,58.62,69059.0
2023-09-20 10:10:00,59.86,59.9,59.63,59.72,43647.0,58.6298,58.669,58.4045,58.4927,43647.0
2023-09-20 10:20:00,59.75,59.92,59.73,59.9,25411.0,58.522,58.6886,58.5025,58.669,25411.0
2023-09-20 10:30:00,59.89,59.91,59.77,59.81,24266.0,58.6592,58.6788,58.5416,58.5808,24266.0
2023-09-20 10:40:00,59.8,59.89,59.75,59.81,23082.0,58.571,58.6592,58.522,58.5808,23082.0
2023-09-20 10:50:00,59.8,59.93,59.8,59.87,25838.0,58.571,58.6983,58.571,58.6396,25838.0
2023-09-20 11:00:00,59.87,60.03,59.85,60.03,31549.0,58.6396,58.7963,58.62,58.7963,31549.0
2023-09-20 11:10:00,60.03,60.12,60.0,60.05,34392.0,58.7963,58.8844,58.7669,58.8159,34392.0
2023-09-20 11:20:00,60.05,60.05,59.91,59.91,16298.0,58.8159,58.8159,58.6788,58.6788,16298.0
2023-09-20 11:30:00,59.9,60.03,59.89,59.9,17430.0,58.669,58.7963,58.6592,58.669,17430.0
2023-09-20 11:40:00,59.9,60.03,59.89,60.01,18525.0,58.669,58.7963,58.6592,58.7767,18525.0
2023-09-20 11:50:00,60.02,60.11,60.0,60.11,19682.0,58.7865,58.8746,58.7669,58.8746,19682.0
2023-09-20 12:00:00,60.12,60.12,60.05,60.07,19792.0,58.8844,58.8844,58.8159,58.8355,19792.0
2023-09-20 12:10:00,60.07,60.13,60.04,60.04,15032.0,58.8355,58.8942,58.8061,58.8061,15032.0
2023-09-20 12:20:00,60.04,60.15,60.02,60.14,18945.0,58.8061,58.9138,58.7865,58.904,18945.0
2023-09-20 12:30:00,60.15,60.15,60.11,60.15,8736.0,58.9138,58.9138,58.8746,58.9138,8736.0
2023-09-20 12:40:00,60.14,60.18,60.11,60.13,6270.0,58.904,58.9432,58.8746,58.8942,6270.0
2023-09-20 12:50:00,60.13,60.24,60.13,60.23,10364.0,58.8942,59.002,58.8942,58.9922,10364.0
2023-09-20 13:00:00,60.23,60.37,60.19,60.32,48185.0,58.9922,59.1293,58.953,59.0803,48185.0
2023-09-20 13:10:00,60.33,60.33,60.21,60.25,18409.0,59.0901,59.0901,58.9726,59.0118,18409.0
2023-09-20 13:20:00,60.24,60.27,60.19,60.19,10177.0,59.002,59.0314,58.953,58.953,10177.0
2023-09-20 13:30:00,60.17,60.17,60.03,60.03,19126.0,58.9334,58.9334,58.7963,58.7963,19126.0
2023-09-20 13:40:00,60.02,60.02,59.94,59.97,14369.0,58.7865,58.7865,58.7081,58.7375,14369.0
2023-09-20 13:50:00,59.96,60.12,59.95,60.1,27272.0,58.7277,58.8844,58.7179,58.8649,27272.0
2023-09-20 14:00:00,60.08,60.08,59.37,59.55,211423.0,58.8453,58.8453,58.1499,58.3262,211423.0
2023-09-20 14:10:00,59.49,59.84,59.44,59.76,68322.0,58.2674,58.6102,58.2184,58.5318,68322.0
2023-09-20 14:20:00,59.78,59.91,59.68,59.83,53546.0,58.5514,58.6788,58.4535,58.6004,53546.0
2023-09-20 14:30:00,59.82,60.22,59.72,60.06,95979.0,58.5906,58.9824,58.4927,58.8257,95979.0
2023-09-20 14:40:00,60.06,60.11,59.7,59.72,88616.0,58.8257,58.8746,58.4731,58.4927,88616.0
2023-09-20 14:50:00,59.68,59.83,59.47,59.61,69329.0,58.4535,58.6004,58.2478,58.3849,69329.0
2023-09-20 15:00:00,59.58,59.74,59.45,59.49,48073.0,58.3555,58.5123,58.2282,58.2674,48073.0
2023-09-20 15:10:00,59.5,59.55,59.16,59.22,62188.0,58.2772,58.3262,57.9442,58.0029,62188.0
2023-09-20 15:20:00,59.22,59.48,59.22,59.45,60860.0,58.0029,58.2576,58.0029,58.2282,60860.0
2023-09-20 15:30:00,59.47,59.47,58.81,58.86,107327.0,58.2478,58.2478,57.6014,57.6503,107327.0
2023-09-20 15:40:00,58.86,58.93,58.73,58.86,52558.0,57.6503,57.7189,57.523,57.6503,52558.0
2023-09-20 15:50:00,58.84,58.98,58.61,58.65,94866.0,57.6308,57.7679,57.4055,57.4447,94866.0
2023-09-21 09:30:00,58.01,58.08,57.39,57.39,182216.0,56.8178,56.8864,56.2105,56.2105,182216.0
2023-09-21 09:40:00,57.37,57.82,57.27,57.73,104693.0,56.191,56.6317,56.093,56.5436,104693.0
2023-09-21 09:50:00,57.75,57.9,57.61,57.62,77776.0,56.5632,56.7101,56.426,56.4358,77776.0
2023-09-21 10:00:00,57.7,57.82,57.55,57.82,100807.0,56.5142,56.6317,56.3673,56.6317,100807.0
2023-09-21 10:10:00,57.83,58.24,57.8,58.23,78199.0,56.6415,57.0431,56.6121,57.0333,78199.0
2023-09-21 10:20:00,58.21,58.25,57.92,57.94,55970.0,57.0137,57.0529,56.7297,56.7492,55970.0
2023-09-21 10:30:00,57.94,58.12,57.87,58.1,45909.0,56.7492,56.9255,56.6807,56.906,45909.0
2023-09-21 10:40:00,58.11,58.12,57.81,57.86,41866.0,56.9158,56.9255,56.6219,56.6709,41866.0
2023-09-21 10:50:00,57.84,57.84,57.63,57.66,63777.0,56.6513,56.6513,56.4456,56.475,63777.0
2023-09-21 11:00:00,57.66,57.81,57.64,57.68,50403.0,56.475,56.6219,56.4554,56.4946,50403.0
2023-09-21 11:10:00,57.7,57.74,57.48,57.59,46219.0,56.5142,56.5534,56.2987,56.4064,46219.0
2023-09-21 11:20:00,57.59,57.72,57.57,57.61,31775.0,56.4064,56.5338,56.3869,56.426,31775.0
2023-09-21 11:30:00,57.59,57.83,57.59,57.77,25642.0,56.4064,56.6415,56.4064,56.5827,25642.0
2023-09-21 11:40:00,57.75,57.94,57.71,57.89,28336.0,56.5632,56.7492,56.524,56.7003,28336.0
2023-09-21 11:50:00,57.89,57.9,57.69,57.7,25150.0,56.7003,56.7101,56.5044,56.5142,25150.0
2023-09-21 12:00:00,57.68,57.69,57.58,57.62,19485.0,56.4946,56.5044,56.3966,56.4358,19485.0
2023-09-21 12:10:00,57.58,57.62,57.5,57.57,35276.0,56.3966,56.4358,56.3183,56.3869,35276.0
2023-09-21 12:20:00,57.59,57.61,57.49,57.6,13917.0,56.4064,56.426,56.3085,56.4162,13917.0
2023-09-21 12:30:00,57.6,57.7,57.53,57.54,24825.0,56.4162,56.5142,56.3477,56.3575,24825.0
2023-09-21 12:40:00,57.54,57.64,57.52,57.6,19609.0,56.3575,56.4554,56.3379,56.4162,19609.0
2023-09-21 12:50:00,57.59,57.62,57.44,57.45,14389.0,56.4064,56.4358,56.2595,56.2693,14389.0
2023-09-21 13:00:00,57.44,57.62,57.38,57.61,22384.0,56.2595,56.4358,56.2008,56.426,22384.0
2023-09-21 13:10:00,57.59,57.87,57.59,57.86,57394.0,56.4064,56.6807,56.4064,56.6709,57394.0
2023-09-21 13:20:00,57.88,57.93,57.81,57.88,30892.0,56.6905,56.7395,56.6219,56.6905,30892.0
2023-09-21 13:30:00,57.87,57.94,57.84,57.84,30636.0,56.6807,56.7492,56.6513,56.6513,30636.0
2023-09-21 13:40:00,57.84,57.92,57.79,57.82,15124.0,56.6513,56.7297,56.6023,56.6317,15124.0
2023-09-21 13:50:00,57.83,57.86,57.74,57.78,21324.0,56.6415,56.6709,56.5534,56.5925,21324.0
2023-09-21 14:00:00,57.79,57.8,57.67,57.67,21968.0,56.6023,56.6121,56.4848,56.4848,21968.0
2023-09-21 14:10:00,57.66,57.75,57.55,57.57,21275.0,56.475,56.5632,56.3673,56.3869,21275.0
2023-09-21 14:20:00,57.57,57.58,57.43,57.43,14387.0,56.3869,56.3966,56.2497,56.2497,14387.0
2023-09-21 14:30:00,57.41,57.6,57.36,57.54,44331.0,56.2301,56.4162,56.1812,56.3575,44331.0
2023-09-21 14:40:00,57.52,57.57,57.47,57.48,17243.0,56.3379,56.3869,56.2889,56.2987,17243.0
2023-09-21 14:50:00,57.47,57.52,57.41,57.41,15834.0,56.2889,56.3379,56.2301,56.2301,15834.0
2023-09-21 15:00:00,57.41,57.49,57.36,57.46,40976.0,56.2301,56.3085,56.1812,56.2791,40976.0
2023-09-21 15:10:00,57.46,57.49,57.21,57.23,84272.0,56.2791,56.3085,56.0342,56.0538,84272.0
2023-09-21 15:20:00,57.23,57.28,56.95,56.96,69987.0,56.0538,56.1028,55.7796,55.7894,69987.0
2023-09-21 15:30:00,56.95,57.0,56.79,56.91,120746.0,55.7796,55.8286,55.6229,55.7404,120746.0
2023-09-21 15:40:00,56.92,56.97,56.79,56.84,83252.0,55.7502,55.7992,55.6229,55.6719,83252.0
2023-09-21 15:50:00,56.8,56.89,56.63,56.69,117091.0,55.6327,55.7208,55.4662,55.5249,117091.0
2023-09-22 09:30:00,56.72,56.87,56.48,56.7,216938.0,55.5543,55.7012,55.3193,55.5347,216938.0
2023-09-22 09:40:00,56.7,56.7,56.54,56.62,84662.0,55.5347,55.5347,55.378,55.4564,84662.0
2023-09-22 09:50:00,56.61,56.68,56.33,56.68,119437.0,55.4466,55.5151,55.1723,55.5151,119437.0
2023-09-22 10:00:00,56.68,57.03,56.6,56.95,127981.0,55.5151,55.8579,55.4368,55.7796,127981.0
2023-09-22 10:10:00,56.97,56.97,56.66,56.75,71808.0,55.7992,55.7992,55.4956,55.5837,71808.0
2023-09-22 10:20:00,56.76,56.98,56.7,56.86,62341.0,55.5935,55.809,55.5347,55.6914,62341.0
2023-09-22 10:30:00,56.87,57.0,56.83,56.84,39852.0,55.7012,55.8286,55.6621,55.6719,39852.0
2023-09-22 10:40:00,56.84,56.91,56.74,56.84,49849.0,55.6719,55.7404,55.5739,55.6719,49849.0
2023-09-22 10:50:00,56.84,57.05,56.82,56.97,80902.0,55.6719,55.8775,55.6523,55.7992,80902.0
2023-09-22 11:00:00,56.98,56.99,56.74,56.77,55476.0,55.809,55.8188,55.5739,55.6033,55476.0
2023-09-22 11:10:00,56.76,56.84,56.68,56.77,35745.0,55.5935,55.6719,55.5151,55.6033,35745.0
2023-09-22 11:20:00,56.78,57.05,56.77,57.04,49168.0,55.6131,55.8775,55.6033,55.8677,49168.0
2023-09-22 11:30:00,57.04,57.1,56.93,57.1,36534.0,55.8677,55.9265,55.76,55.9265,36534.0
2023-09-22 11:40:00,57.08,57.08,56.93,56.94,47214.0,55.9069,55.9069,55.76,55.7698,47214.0
2023-09-22 11:50:00,56.93,56.98,56.76,56.78,41228.0,55.76,55.809,55.5935,55.6131,41228.0
2023-09-22 12:00:00,56.78,56.84,56.7,56.75,38828.0,55.6131,55.6719,55.5347,55.5837,38828.0
2023-09-22 12:10:00,56.74,56.96,56.71,56.95,34721.0,55.5739,55.7894,55.5445,55.7796,34721.0
2023-09-22 12:20:00,56.94,56.96,56.84,56.87,20956.0,55.7698,55.7894,55.6719,55.7012,20956.0
2023-09-22 12:30:00,56.88,57.01,56.86,57.01,22336.0,55.711,55.8384,55.6914,55.8384,22336.0
2023-09-22 12:40:00,57.01,57.05,56.93,56.97,15017.0,55.8384,55.8775,55.76,55.7992,15017.0
2023-09-22 12:50:00,56.94,57.01,56.89,56.89,21266.0,55.7698,55.8384,55.7208,55.7208,21266.0
2023-09-22 13:00:00,56.89,56.96,56.86,56.86,16997.0,55.7208,55.7894,55.6914,55.6914,16997.0
2023-09-22 13:10:00,56.87,56.92,56.77,56.79,39691.0,55.7012,55.7502,55.6033,55.6229,39691.0
2023-09-22 13:20:00,56.78,56.78,56.54,56.61,68794.0,55.6131,55.6131,55.378,55.4466,68794.0
2023-09-22 13:30:00,56.61,56.61,56.29,56.38,42546.0,55.4466,55.4466,55.1332,55.2213,42546.0
2023-09-22 13:40:00,56.38,56.39,56.26,56.35,69425.0,55.2213,55.2311,55.1038,55.1919,69425.0
2023-09-22 13:50:00,56.37,56.58,56.36,56.51,63639.0,55.2115,55.4172,55.2017,55.3486,63639.0
2023-09-22 14:00:00,56.53,56.57,56.47,56.51,23759.0,55.3682,55.4074,55.3095,55.3486,23759.0
2023-09-22 14:10:00,56.5,56.5,56.23,56.27,65280.0,55.3388,55.3388,55.0744,55.1136,65280.0
2023-09-22 14:20:00,56.27,56.49,56.27,56.37,60857.0,55.1136,55.329,55.1136,55.2115,60857.0
2023-09-22 14:30:00,56.36,56.45,56.28,56.31,38084.0,55.2017,55.2899,55.1234,55.1527,38084.0
2023-09-22 14:40:00,56.3,56.35,56.19,56.32,33591.0,55.143,55.1919,55.0352,55.1625,33591.0
2023-09-22 14:50:00,56.32,56.41,56.3,56.38,43661.0,55.1625,55.2507,55.143,55.2213,43661.0
2023-09-22 15:00:00,56.37,56.94,56.35,56.93,81071.0,55.2115,55.7698,55.1919,55.76,81071.0
2023-09-22 15:10:00,56.95,56.99,56.86,56.9,50987.0,55.7796,55.8188,55.6914,55.7306,50987.0
2023-09-22 15:20:00,56.9,57.07,56.81,56.86,56705.0,55.7306,55.8971,55.6425,55.6914,56705.0
2023-09-22 15:30:00,56.88,56.91,56.57,56.61,66372.0,55.711,55.7404,55.4074,55.4466,66372.0
2023-09-22 15:40:00,56.61,56.62,56.1,56.2,112166.0,55.4466,55.4564,54.9471,55.045,112166.0
2023-09-22 15:50:00,56.19,56.31,56.05,56.12,138291.0,55.0352,55.1527,54.8981,54.9667,138291.0
2023-09-25 09:30:00,55.69,55.83,55.47,55.54,120839.0,54.5455,54.6826,54.33,54.3986,120839.0
2023-09-25 09:40:00,55.59,55.8,55.51,55.71,61202.0,54.4475,54.6532,54.3692,54.5651,61202.0
2023-09-25 09:50:00,55.7,55.91,55.69,55.89,49052.0,54.5553,54.761,54.5455,54.7414,49052.0
2023-09-25 10:00:00,55.9,55.93,55.66,55.71,65143.0,54.7512,54.7806,54.5161,54.5651,65143.0
2023-09-25 10:10:00,55.71,55.88,55.56,55.57,43501.0,54.5651,54.7316,54.4182,54.428,43501.0
2023-09-25 10:20:00,55.55,55.61,55.33,55.4,58237.0,54.4084,54.4671,54.1929,54.2614,58237.0
2023-09-25 10:30:00,55.39,55.59,55.36,55.55,69609.0,54.2517,54.4475,54.2223,54.4084,69609.0
2023-09-25 10:40:00,55.55,55.57,55.47,55.52,26651.0,54.4084,54.428,54.33,54.379,26651.0
2023-09-25 10:50:00,55.52,55.52,55.27,55.29,35493.0,54.379,54.379,54.1341,54.1537,35493.0
2023-09-25 11:00:00,55.28,55.63,55.21,55.61,73690.0,54.1439,54.4867,54.0754,54.4671,73690.0
2023-09-25 11:10:00,55.62,56.01,55.56,55.99,122142.0,54.4769,54.8589,54.4182,54.8393,122142.0
2023-09-25 11:20:00,56.0,56.03,55.84,55.85,41106.0,54.8491,54.8785,54.6924,54.7022,41106.0
2023-09-25 11:30:00,55.87,55.95,55.83,55.84,32027.0,54.7218,54.8001,54.6826,54.6924,32027.0
2023-09-25 11:40:00,55.82,56.14,55.82,56.0,35899.0,54.6728,54.9862,54.6728,54.8491,35899.0
2023-09-25 11:50:00,56.02,56.11,56.0,56.05,14975.0,54.8687,54.9569,54.8491,54.8981,14975.0
2023-09-25 12:00:00,56.05,56.13,56.0,56.08,12622.0,54.8981,54.9764,54.8491,54.9275,12622.0
2023-09-25 12:10:00,56.07,56.22,56.06,56.18,42946.0,54.9177,55.0646,54.9079,55.0254,42946.0
2023-09-25 12:20:00,56.18,56.25,56.17,56.2,15446.0,55.0254,55.094,55.0156,55.045,15446.0
2023-09-25 12:30:00,56.21,56.22,56.12,56.13,24924.0,55.0548,55.0646,54.9667,54.9764,24924.0
2023-09-25 12:40:00,56.12,56.18,56.03,56.07,30436.0,54.9667,55.0254,54.8785,54.9177,30436.0
2023-09-25 12:50:00,56.02,56.03,55.88,55.98,22457.0,54.8687,54.8785,54.7316,54.8295,22457.0
2023-09-25 13:00:00,55.99,56.15,55.91,56.1,10717.0,54.8393,54.996,54.761,54.9471,10717.0
2023-09-25 13:10:00,56.14,56.24,56.13,56.13,20118.0,54.9862,55.0842,54.9764,54.9764,20118.0
2023-09-25 13:20:00,56.15,56.16,55.8,55.92,30415.0,54.996,55.0058,54.6532,54.7708,30415.0
2023-09-25 13:30:00,55.92,55.99,55.8,55.99,24428.0,54.7708,54.8393,54.6532,54.8393,24428.0
2023-09-25 13:40:00,55.97,55.99,55.82,55.94,12200.0,54.8197,54.8393,54.6728,54.7903,12200.0
2023-09-25 13:50:00,55.98,56.14,55.95,56.14,9806.0,54.8295,54.9862,54.8001,54.9862,9806.0
2023-09-25 14:00:00,56.19,56.22,56.09,56.1,9547.0,55.0352,55.0646,54.9373,54.9471,9547.0
2023-09-25 14:10:00,56.08,56.14,55.96,55.99,5038.0,54.9275,54.9862,54.8099,54.8393,5038.0
2023-09-25 14:20:00,56.03,56.03,55.89,55.93,5500.0,54.8785,54.8785,54.7414,54.7806,5500.0
2023-09-25 14:30:00,55.92,56.17,55.89,56.04,10167.0,54.7708,55.0156,54.7414,54.8883,10167.0
2023-09-25 14:40:00,56.03,56.11,55.98,56.02,27431.0,54.8785,54.9569,54.8295,54.8687,27431.0
2023-09-25 14:50:00,56.0,56.04,55.91,55.94,7800.0,54.8491,54.8883,54.761,54.7903,7800.0
2023-09-25 15:00:00,55.9,55.95,55.65,55.67,37378.0,54.7512,54.8001,54.5063,54.5259,37378.0
2023-09-25 15:10:00,55.65,56.12,55.65,56.12,49694.0,54.5063,54.9667,54.5063,54.9667,49694.0
2023-09-25 15:20:00,56.11,56.15,55.83,55.98,14900.0,54.9569,54.996,54.6826,54.8295,14900.0
2023-09-25 15:30:00,55.97,56.15,55.93,56.14,14997.0,54.8197,54.996,54.7806,54.9862,14997.0
2023-09-25 15:40:00,56.13,56.15,55.99,56.12,18480.0,54.9764,54.996,54.8393,54.9667,18480.0
2023-09-25 15:50:00,56.12,56.39,55.98,56.35,72468.0,54.9667,55.2311,54.8295,55.1919,72468.0
2023-09-26 09:30:00,55.3,55.63,55.27,55.59,149403.0,54.1635,54.4867,54.1341,54.4475,149403.0
2023-09-26 09:40:00,55.57,55.7,55.42,55.56,84943.0,54.428,54.5553,54.281,54.4182,84943.0
2023-09-26 09:50:00,55.53,55.56,55.41,55.48,51457.0,54.3888,54.4182,54.2712,54.3398,51457.0
2023-09-26 10:00:00,55.47,55.56,55.2,55.27,85419.0,54.33,54.4182,54.0656,54.1341,85419.0
2023-09-26 10:10:00,55.27,55.28,54.79,54.84,99489.0,54.1341,54.1439,53.664,53.713,99489.0
2023-09-26 10:20:00,54.84,55.08,54.83,55.08,102652.0,53.713,53.948,53.7032,53.948,102652.0
2023-09-26 10:30:00,55.09,55.09,54.87,55.0,73079.0,53.9578,53.9578,53.7423,53.8697,73079.0
2023-09-26 10:40:00,54.98,55.24,54.98,55.04,89663.0,53.8501,54.1047,53.8501,53.9088,89663.0
2023-09-26 10:50:00,55.02,55.13,54.96,55.13,74635.0,53.8893,53.997,53.8305,53.997,74635.0
2023-09-26 11:00:00,55.13,55.21,54.9,54.99,86871.0,53.997,54.0754,53.7717,53.8599,86871.0
2023-09-26 11:10:00,54.98,54.98,54.86,54.89,22805.0,53.8501,53.8501,53.7325,53.7619,22805.0
2023-09-26 11:20:00,54.89,54.89,54.65,54.65,74062.0,53.7619,53.7619,53.5269,53.5269,74062.0
2023-09-26 11:30:00,54.65,54.8,54.57,54.76,99437.0,53.5269,53.6738,53.4485,53.6346,99437.0
2023-09-26 11:40:00,54.75,54.8,54.59,54.69,77318.0,53.6248,53.6738,53.4681,53.566,77318.0
2023-09-26 11:50:00,54.7,54.81,54.66,54.75,62088.0,53.5758,53.6836,53.5367,53.6248,62088.0
2023-09-26 12:00:00,54.77,54.89,54.72,54.89,33289.0,53.6444,53.7619,53.5954,53.7619,33289.0
2023-09-26 12:10:00,54.87,54.98,54.79,54.82,52470.0,53.7423,53.8501,53.664,53.6934,52470.0
2023-09-26 12:20:00,54.8,54.92,54.78,54.89,20467.0,53.6738,53.7913,53.6542,53.7619,20467.0
2023-09-26 12:30:00,54.9,54.92,54.82,54.9,23926.0,53.7717,53.7913,53.6934,53.7717,23926.0
2023-09-26 12:40:00,54.92,54.95,54.88,54.94,18277.0,53.7913,53.8207,53.7521,53.8109,18277.0
2023-09-26 12:50:00,54.95,54.99,54.91,54.91,8050.0,53.8207,53.8599,53.7815,53.7815,8050.0
2023-09-26 13:00:00,54.92,55.0,54.72,55.0,85910.0,53.7913,53.8697,53.5954,53.8697,85910.0
2023-09-26 13:10:00,54.97,55.0,54.82,54.82,21363.0,53.8403,53.8697,53.6934,53.6934,21363.0
2023-09-26 13:20:00,54.83,54.86,54.66,54.67,35836.0,53.7032,53.7325,53.5367,53.5464,35836.0
2023-09-26 13:30:00,54.65,54.71,54.37,54.4,59282.0,53.5269,53.5856,53.2526,53.282,59282.0
2023-09-26 13:40:00,54.37,54.4,54.28,54.29,42371.0,53.2526,53.282,53.1645,53.1743,42371.0
2023-09-26 13:50:00,54.3,54.53,54.3,54.52,72064.0,53.1841,53.4093,53.1841,53.3995,72064.0
2023-09-26 14:00:00,54.53,54.53,54.37,54.37,30958.0,53.4093,53.4093,53.2526,53.2526,30958.0
2023-09-26 14:10:00,54.37,54.42,54.23,54.23,44968.0,53.2526,53.3016,53.1155,53.1155,44968.0
2023-09-26 14:20:00,54.2,54.41,54.2,54.25,36889.0,53.0861,53.2918,53.0861,53.1351,36889.0
2023-09-26 14:30:00,54.22,54.34,54.19,54.22,18518.0,53.1057,53.2232,53.0763,53.1057,18518.0
2023-09-26 14:40:00,54.23,54.29,54.2,54.27,28420.0,53.1155,53.1743,53.0861,53.1547,28420.0
2023-09-26 14:50:00,54.27,54.34,54.21,54.34,15162.0,53.1547,53.2232,53.0959,53.2232,15162.0
2023-09-26 15:00:00,54.33,54.5,54.29,54.5,36767.0,53.2134,53.3799,53.1743,53.3799,36767.0
2023-09-26 15:10:00,54.49,54.49,54.2,54.21,33254.0,53.3701,53.3701,53.0861,53.0959,33254.0
2023-09-26 15:20:00,54.2,54.29,54.12,54.27,55132.0,53.0861,53.1743,53.0078,53.1547,55132.0
2023-09-26 15:30:00,54.27,54.37,54.21,54.36,37945.0,53.1547,53.2526,53.0959,53.2428,37945.0
2023-09-26 15:40:00,54.36,54.51,54.32,54.32,57329.0,53.2428,53.3897,53.2036,53.2036,57329.0
2023-09-26 15:50:00,54.33,54.5,54.26,54.4,121286.0,53.2134,53.3799,53.1449,53.282,121286.0
2023-09-27 09:30:00,54.75,54.88,54.3,54.36,216744.0,53.6248,53.7521,53.1841,53.2428,216744.0
2023-09-27 09:40:00,54.35,54.56,54.22,54.41,149052.0,53.233,53.4387,53.1057,53.2918,149052.0
2023-09-27 09:50:00,54.41,54.54,54.38,54.43,157685.0,53.2918,53.4191,53.2624,53.3114,157685.0
2023-09-27 10:00:00,54.42,54.49,54.21,54.25,69297.0,53.3016,53.3701,53.0959,53.1351,69297.0
2023-09-27 10:10:00,54.25,54.28,54.13,54.17,54335.0,53.1351,53.1645,53.0175,53.0567,54335.0
2023-09-27 10:20:00,54.18,54.5,54.17,54.36,156068.0,53.0665,53.3799,53.0567,53.2428,156068.0
2023-09-27 10:30:00,54.35,54.35,54.16,54.26,119826.0,53.233,53.233,53.0469,53.1449,119826.0
2023-09-27 10:40:00,54.25,54.25,54.04,54.18,91044.0,53.1351,53.1351,52.9294,53.0665,91044.0
2023-09-27 10:50:00,54.19,54.19,53.76,53.83,127111.0,53.0763,53.0763,52.6552,52.7237,127111.0
2023-09-27 11:00:00,53.84,54.09,53.81,54.07,63855.0,52.7335,52.9784,52.7041,52.9588,63855.0
2023-09-27 11:10:00,54.07,54.14,54.0,54.03,33084.0,52.9588,53.0273,52.8902,52.9196,33084.0
2023-09-27 11:20:00,54.02,54.14,54.0,54.1,30721.0,52.9098,53.0273,52.8902,52.9882,30721.0
2023-09-27 11:30:00,54.1,54.13,53.94,53.95,46876.0,52.9882,53.0175,52.8315,52.8412,46876.0
2023-09-27 11:40:00,53.93,53.94,53.64,53.72,66295.0,52.8217,52.8315,52.5376,52.616,66295.0
2023-09-27 11:50:00,53.73,53.76,53.61,53.69,41299.0,52.6258,52.6552,52.5082,52.5866,41299.0
2023-09-27 12:00:00,53.7,53.71,53.44,53.48,48700.0,52.5964,52.6062,52.3417,52.3809,48700.0
2023-09-27 12:10:00,53.49,53.55,53.4,53.43,35142.0,52.3907,52.4495,52.3026,52.3319,35142.0
2023-09-27 12:20:00,53.42,53.53,53.39,53.53,51319.0,52.3221,52.4299,52.2928,52.4299,51319.0
2023-09-27 12:30:00,53.54,53.67,53.5,53.56,107153.0,52.4397,52.567,52.4005,52.4593,107153.0
2023-09-27 12:40:00,53.53,53.76,53.52,53.65,68167.0,52.4299,52.6552,52.4201,52.5474,68167.0
2023-09-27 12:50:00,53.66,53.68,53.47,53.49,59748.0,52.5572,52.5768,52.3711,52.3907,59748.0
2023-09-27 13:00:00,53.5,53.66,53.49,53.56,54809.0,52.4005,52.5572,52.3907,52.4593,54809.0
2023-09-27 13:10:00,53.57,53.6,53.24,53.3,105219.0,52.4691,52.4984,52.1458,52.2046,105219.0
2023-09-27 13:20:00,53.29,53.3,52.99,53.01,77607.0,52.1948,52.2046,51.901,51.9206,77607.0
2023-09-27 13:30:00,53.0,53.08,52.97,53.01,69761.0,51.9108,51.9891,51.8814,51.9206,69761.0
2023-09-27 13:40:00,53.0,53.05,52.84,53.04,147621.0,51.9108,51.9597,51.7541,51.9499,147621.0
2023-09-27 13:50:00,53.05,53.2,53.04,53.2,114934.0,51.9597,52.1067,51.9499,52.1067,114934.0
2023-09-27 14:00:00,53.19,53.23,53.08,53.08,26184.0,52.0969,52.136,51.9891,51.9891,26184.0
2023-09-27 14:10:00,53.06,53.19,53.0,53.11,41383.0,51.9695,52.0969,51.9108,52.0185,41383.0
2023-09-27 14:20:00,53.11,53.56,53.09,53.56,87031.0,52.0185,52.4593,51.9989,52.4593,87031.0
2023-09-27 14:30:00,53.56,54.07,53.56,54.07,156592.0,52.4593,52.9588,52.4593,52.9588,156592.0
2023-09-27 14:40:00,54.07,54.21,53.96,54.02,69944.0,52.9588,53.0959,52.851,52.9098,69944.0
2023-09-27 14:50:00,54.02,54.15,53.96,54.06,44306.0,52.9098,53.0371,52.851,52.949,44306.0
2023-09-27 15:00:00,54.03,54.42,53.99,54.34,74011.0,52.9196,53.3016,52.8804,53.2232,74011.0
2023-09-27 15:10:00,54.36,54.48,54.14,54.16,68468.0,53.2428,53.3604,53.0273,53.0469,68468.0
2023-09-27 15:20:00,54.22,54.35,54.21,54.23,19682.0,53.1057,53.233,53.0959,53.1155,19682.0
2023-09-27 15:30:00,54.23,54.24,54.0,54.11,36506.0,53.1155,53.1253,52.8902,52.998,36506.0
2023-09-27 15:40:00,54.08,54.08,53.69,53.83,58766.0,52.9686,52.9686,52.5866,52.7237,58766.0
2023-09-27 15:50:00,53.84,54.11,53.84,54.08,68289.0,52.7335,52.998,52.7335,52.9686,68289.0
2023-09-28 09:30:00,53.94,54.27,53.8,53.99,232117.0,52.8315,53.1547,52.6943,52.8804,232117.0
2023-09-28 09:40:00,54.0,54.08,53.58,53.68,168165.0,52.8902,52.9686,52.4789,52.5768,168165.0
2023-09-28 09:50:00,53.68,54.23,53.67,54.22,115670.0,52.5768,53.1155,52.567,53.1057,115670.0
2023-09-28 10:00:00,54.23,54.4,54.12,54.28,109228.0,53.1155,53.282,53.0078,53.1645,109228.0
2023-09-28 10:10:00,54.26,54.41,54.03,54.3,69047.0,53.1449,53.2918,52.9196,53.1841,69047.0
2023-09-28 10:20:00,54.3,54.41,54.14,54.22,67351.0,53.1841,53.2918,53.0273,53.1057,67351.0
2023-09-28 10:30:00,54.21,54.21,53.83,54.17,84078.0,53.0959,53.0959,52.7237,53.0567,84078.0
2023-09-28 10:40:00,54.18,54.39,54.0,54.33,86572.0,53.0665,53.2722,52.8902,53.2134,86572.0
2023-09-28 10:50:00,54.35,54.43,54.29,54.35,68309.0,53.233,53.3114,53.1743,53.233,68309.0
2023-09-28 11:00:00,54.35,54.51,54.27,54.47,80239.0,53.233,53.3897,53.1547,53.3506,80239.0
2023-09-28 11:10:00,54.48,54.49,54.27,54.28,41172.0,53.3604,53.3701,53.1547,53.1645,41172.0
2023-09-28 11:20:00,54.28,54.62,54.28,54.6,66619.0,53.1645,53.4975,53.1645,53.4779,66619.0
2023-09-28 11:30:00,54.62,54.8,54.61,54.71,74823.0,53.4975,53.6738,53.4877,53.5856,74823.0
2023-09-28 11:40:00,54.7,54.93,54.7,54.89,51954.0,53.5758,53.8011,53.5758,53.7619,51954.0
2023-09-28 11:50:00,54.88,54.93,54.75,54.84,60093.0,53.7521,53.8011,53.6248,53.713,60093.0
2023-09-28 12:00:00,54.85,54.86,54.69,54.75,71087.0,53.7228,53.7325,53.566,53.6248,71087.0
2023-09-28 12:10:00,54.75,54.79,54.65,54.76,33542.0,53.6248,53.664,53.5269,53.6346,33542.0
2023-09-28 12:20:00,54.84,55.06,54.77,55.04,53803.0,53.713,53.9284,53.6444,53.9088,53803.0
2023-09-28 12:30:00,55.04,55.07,54.87,55.01,37161.0,53.9088,53.9382,53.7423,53.8795,37161.0
2023-09-28 12:40:00,54.98,55.05,54.73,54.73,48452.0,53.8501,53.9186,53.6052,53.6052,48452.0
2023-09-28 12:50:00,54.74,54.78,54.5,54.6,59417.0,53.615,53.6542,53.3799,53.4779,59417.0
2023-09-28 13:00:00,54.59,54.68,54.4,54.62,53807.0,53.4681,53.5562,53.282,53.4975,53807.0
2023-09-28 13:10:00,54.65,54.67,54.48,54.48,29139.0,53.5269,53.5464,53.3604,53.3604,29139.0
2023-09-28 13:20:00,54.47,54.61,54.38,54.38,37032.0,53.3506,53.4877,53.2624,53.2624,37032.0
2023-09-28 13:30:00,54.37,54.37,54.17,54.3,87648.0,53.2526,53.2526,53.0567,53.1841,87648.0
2023-09-28 13:40:00,54.31,54.41,54.16,54.37,31957.0,53.1938,53.2918,53.0469,53.2526,31957.0
2023-09-28 13:50:00,54.38,54.39,54.25,54.35,17487.0,53.2624,53.2722,53.1351,53.233,17487.0
2023-09-28 14:00:00,54.35,54.44,54.3,54.44,28771.0,53.233,53.3212,53.1841,53.3212,28771.0
2023-09-28 14:10:00,54.44,54.68,54.39,54.6,75133.0,53.3212,53.5562,53.2722,53.4779,75133.0
2023-09-28 14:20:00,54.61,54.64,54.51,54.59,34358.0,53.4877,53.5171,53.3897,53.4681,34358.0
2023-09-28 14:30:00,54.56,54.57,54.14,54.29,67354.0,53.4387,53.4485,53.0273,53.1743,67354.0
2023-09-28 14:40:00,54.29,54.49,54.23,54.32,37192.0,53.1743,53.3701,53.1155,53.2036,37192.0
2023-09-28 14:50:00,54.34,54.49,54.27,54.49,32285.0,53.2232,53.3701,53.1547,53.3701,32285.0
2023-09-28 15:00:00,54.5,54.6,54.46,54.55,57979.0,53.3799,53.4779,53.3408,53.4289,57979.0
2023-09-28 15:10:00,54.55,54.8,54.54,54.77,43540.0,53.4289,53.6738,53.4191,53.6444,43540.0
2023-09-28 15:20:00,54.77,54.93,54.76,54.89,41466.0,53.6444,53.8011,53.6346,53.7619,41466.0
2023-09-28 15:30:00,54.9,54.9,54.31,54.31,81043.0,53.7717,53.7717,53.1938,53.1938,81043.0
2023-09-28 15:40:00,54.32,54.56,54.29,54.38,67939.0,53.2036,53.4387,53.1743,53.2624,67939.0
2023-09-28 15:50:00,54.38,54.59,54.35,54.54,98980.0,53.2624,53.4681,53.233,53.4191,98980.0
2023-09-29 09:30:00,55.58,55.62,55.05,55.23,239187.0,54.4377,54.4769,53.9186,54.0949,239187.0
2023-09-29 09:40:00,55.22,55.27,54.76,54.81,202432.0,54.0851,54.1341,53.6346,53.6836,202432.0
2023-09-29 09:50:00,54.79,55.04,54.76,55.0,181701.0,53.664,53.9088,53.6346,53.8697,181701.0
2023-09-29 10:00:00,55.0,55.09,54.87,54.92,84369.0,53.8697,53.9578,53.7423,53.7913,84369.0
2023-09-29 10:10:00,54.91,54.98,54.69,54.75,100797.0,53.7815,53.8501,53.566,53.6248,100797.0
2023-09-29 10:20:00,54.75,54.81,54.57,54.7,116754.0,53.6248,53.6836,53.4485,53.5758,116754.0
2023-09-29 10:30:00,54.7,54.8,54.69,54.75,66799.0,53.5758,53.6738,53.566,53.6248,66799.0
2023-09-29 10:40:00,54.74,54.88,54.66,54.88,55430.0,53.615,53.7521,53.5367,53.7521,55430.0
2023-09-29 10:50:00,54.89,54.95,54.67,54.72,55915.0,53.7619,53.8207,53.5464,53.5954,55915.0
2023-09-29 11:00:00,54.73,54.76,54.43,54.51,130632.0,53.6052,53.6346,53.3114,53.3897,130632.0
2023-09-29 11:10:00,54.55,54.71,54.53,54.66,81876.0,53.4289,53.5856,53.4093,53.5367,81876.0
2023-09-29 11:20:00,54.65,55.04,54.6,54.6,77526.0,53.5269,53.9088,53.4779,53.4779,77526.0
2023-09-29 11:30:00,54.61,54.66,54.23,54.32,73549.0,53.4877,53.5367,53.1155,53.2036,73549.0
2023-09-29 11:40:00,54.3,54.44,54.17,54.19,97407.0,53.1841,53.3212,53.0567,53.0763,97407.0
2023-09-29 11:50:00,54.19,54.29,54.08,54.25,82160.0,53.0763,53.1743,52.9686,53.1351,82160.0
2023-09-29 12:00:00,54.25,54.44,54.18,54.38,93133.0,53.1351,53.3212,53.0665,53.2624,93133.0
2023-09-29 12:10:00,54.36,54.44,54.09,54.29,135249.0,53.2428,53.3212,52.9784,53.1743,135249.0
2023-09-29 12:20:00,54.28,54.42,54.27,54.34,32075.0,53.1645,53.3016,53.1547,53.2232,32075.0
2023-09-29 12:30:00,54.35,54.41,54.27,54.29,26456.0,53.233,53.2918,53.1547,53.1743,26456.0
2023-09-29 12:40:00,54.29,54.4,54.03,54.07,60462.0,53.1743,53.282,52.9196,52.9588,60462.0
2023-09-29 12:50:00,54.06,54.09,53.84,53.94,68146.0,52.949,52.9784,52.7335,52.8315,68146.0
2023-09-29 13:00:00,53.95,53.95,53.48,53.56,71189.0,52.8412,52.8412,52.3809,52.4593,71189.0
2023-09-29 13:10:00,53.54,53.59,53.43,53.52,79560.0,52.4397,52.4886,52.3319,52.4201,79560.0
2023-09-29 13:20:00,53.53,53.82,53.51,53.79,78108.0,52.4299,52.7139,52.4103,52.6845,78108.0
2023-09-29 13:30:00,53.78,53.84,53.68,53.76,46715.0,52.6747,52.7335,52.5768,52.6552,46715.0
2023-09-29 13:40:00,53.76,53.86,53.58,53.61,55438.0,52.6552,52.7531,52.4789,52.5082,55438.0
2023-09-29 13:50:00,53.61,53.71,53.37,53.37,56074.0,52.5082,52.6062,52.2732,52.2732,56074.0
2023-09-29 14:00:00,53.36,53.54,53.31,53.35,86644.0,52.2634,52.4397,52.2144,52.2536,86644.0
2023-09-29 14:10:00,53.35,53.47,53.3,53.36,39835.0,52.2536,52.3711,52.2046,52.2634,39835.0
2023-09-29 14:20:00,53.34,53.62,53.32,53.34,93811.0,52.2438,52.518,52.2242,52.2438,93811.0
2023-09-29 14:30:00,53.35,53.43,53.23,53.38,71943.0,52.2536,52.3319,52.136,52.283,71943.0
2023-09-29 14:40:00,53.38,53.65,53.37,53.5,64664.0,52.283,52.5474,52.2732,52.4005,64664.0
2023-09-29 14:50:00,53.49,53.96,53.43,53.96,103963.0,52.3907,52.851,52.3319,52.851,103963.0
2023-09-29 15:00:00,53.97,54.04,53.66,53.7,116210.0,52.8608,52.9294,52.5572,52.5964,116210.0
2023-09-29 15:10:00,53.71,53.95,53.66,53.88,62211.0,52.6062,52.8412,52.5572,52.7727,62211.0
2023-09-29 15:20:00,53.85,53.85,53.58,53.73,39729.0,52.7433,52.7433,52.4789,52.6258,39729.0
2023-09-29 15:30:00,53.72,53.75,53.49,53.7,84381.0,52.616,52.6454,52.3907,52.5964,84381.0
2023-09-29 15:40:00,53.7,53.86,53.55,53.86,110211.0,52.5964,52.7531,52.4495,52.7531,110211.0
2023-09-29 15:50:00,53.84,54.19,53.51,53.76,235412.0,52.7335,53.0763,52.4103,52.6552,235412.0
2023-10-02 09:30:00,53.39,53.64,53.22,53.51,227640.0,52.2928,52.5376,52.1262,52.4103,227640.0
2023-10-02 09:40:00,53.45,53.51,53.16,53.21,124409.0,52.3515,52.4103,52.0675,52.1165,124409.0
2023-10-02 09:50:00,53.2,53.32,52.95,53.19,122187.0,52.1067,52.2242,51.8618,52.0969,122187.0
2023-10-02 10:00:00,53.17,53.48,53.06,53.28,212237.0,52.0773,52.3809,51.9695,52.185,212237.0
2023-10-02 10:10:00,53.26,53.41,53.08,53.27,103429.0,52.1654,52.3123,51.9891,52.1752,103429.0
2023-10-02 10:20:00,53.27,53.51,53.15,53.22,150665.0,52.1752,52.4103,52.0577,52.1262,150665.0
2023-10-02 10:30:00,53.22,53.35,53.08,53.16,90795.0,52.1262,52.2536,51.9891,52.0675,90795.0
2023-10-02 10:40:00,53.16,53.23,52.83,53.01,89291.0,52.0675,52.136,51.7443,51.9206,89291.0
2023-10-02 10:50:00,52.99,53.11,52.84,52.99,75914.0,51.901,52.0185,51.7541,51.901,75914.0
2023-10-02 11:00:00,52.98,53.38,52.97,53.14,67720.0,51.8912,52.283,51.8814,52.0479,67720.0
2023-10-02 11:10:00,53.13,53.37,53.06,53.32,55502.0,52.0381,52.2732,51.9695,52.2242,55502.0
2023-10-02 11:20:00,53.3,53.65,53.29,53.63,108871.0,52.2046,52.5474,52.1948,52.5278,108871.0
2023-10-02 11:30:00,53.62,53.74,53.37,53.45,74233.0,52.518,52.6356,52.2732,52.3515,74233.0
2023-10-02 11:40:00,53.44,53.44,53.08,53.1,59527.0,52.3417,52.3417,51.9891,52.0087,59527.0
2023-10-02 11:50:00,53.14,53.14,52.68,52.8,144759.0,52.0479,52.0479,51.5973,51.7149,144759.0
2023-10-02 12:00:00,52.79,52.82,52.51,52.56,74013.0,51.7051,51.7345,51.4308,51.4798,74013.0
2023-10-02 12:10:00,52.55,52.85,52.54,52.7,46747.0,51.47,51.7639,51.4602,51.6169,46747.0
2023-10-02 12:20:00,52.71,52.84,52.63,52.7,34612.0,51.6267,51.7541,51.5484,51.6169,34612.0
2023-10-02 12:30:00,52.68,52.76,52.55,52.64,37445.0,51.5973,51.6757,51.47,51.5582,37445.0
2023-10-02 12:40:00,52.62,52.66,52.34,52.34,72353.0,51.5386,51.5778,51.2643,51.2643,72353.0
2023-10-02 12:50:00,52.35,52.52,52.33,52.5,43885.0,51.2741,51.4406,51.2545,51.421,43885.0
2023-10-02 13:00:00,52.5,52.67,52.5,52.61,30115.0,51.421,51.5876,51.421,51.5288,30115.0
2023-10-02 13:10:00,52.63,52.83,52.53,52.79,57930.0,51.5484,51.7443,51.4504,51.7051,57930.0
2023-10-02 13:20:00,52.79,52.95,52.77,52.9,45546.0,51.7051,51.8618,51.6855,51.8128,45546.0
2023-10-02 13:30:00,52.91,52.94,52.76,52.79,31104.0,51.8226,51.852,51.6757,51.7051,31104.0
2023-10-02 13:40:00,52.77,52.96,52.77,52.88,21045.0,51.6855,51.8716,51.6855,51.7932,21045.0
2023-10-02 13:50:00,52.89,53.0,52.81,52.84,19759.0,51.803,51.9108,51.7247,51.7541,19759.0
2023-10-02 14:00:00,52.85,53.09,52.79,53.09,36355.0,51.7639,51.9989,51.7051,51.9989,36355.0
2023-10-02 14:10:00,53.1,53.35,53.01,53.06,85695.0,52.0087,52.2536,51.9206,51.9695,85695.0
2023-10-02 14:20:00,53.04,53.04,52.69,52.7,36294.0,51.9499,51.9499,51.6071,51.6169,36294.0
2023-10-02 14:30:00,52.71,52.83,52.65,52.66,40044.0,51.6267,51.7443,51.568,51.5778,40044.0
2023-10-02 14:40:00,52.66,52.78,52.61,52.76,29621.0,51.5778,51.6953,51.5288,51.6757,29621.0
2023-10-02 14:50:00,52.77,52.9,52.68,52.76,35850.0,51.6855,51.8128,51.5973,51.6757,35850.0
2023-10-02 15:00:00,52.75,52.87,52.55,52.83,50108.0,51.6659,51.7834,51.47,51.7443,50108.0
2023-10-02 15:10:00,52.85,52.96,52.75,52.82,38583.0,51.7639,51.8716,51.6659,51.7345,38583.0
2023-10-02 15:20:00,52.8,53.07,52.79,53.0,43882.0,51.7149,51.9793,51.7051,51.9108,43882.0
2023-10-02 15:30:00,52.96,53.1,52.92,53.09,44886.0,51.8716,52.0087,51.8324,51.9989,44886.0
2023-10-02 15:40:00,53.08,53.14,52.99,53.02,36940.0,51.9891,52.0479,51.901,51.9304,36940.0
2023-10-02 15:50:00,53.01,53.35,52.95,53.34,147997.0,51.9206,52.2536,51.8618,52.2438,147997.0
2023-10-03 09:30:00,52.68,52.81,52.53,52.67,180434.0,51.5973,51.7247,51.4504,51.5876,180434.0
2023-10-03 09:40:00,52.69,53.18,52.6,53.12,177185.0,51.6071,52.0871,51.519,52.0283,177185.0
2023-10-03 09:50:00,53.11,53.17,52.96,53.05,99654.0,52.0185,52.0773,51.8716,51.9597,99654.0
2023-10-03 10:00:00,53.03,53.03,52.16,52.22,506028.0,51.9402,51.9402,51.088,51.1468,506028.0
2023-10-03 10:10:00,52.23,52.6,51.85,51.98,400114.0,51.1566,51.519,50.7844,50.9117,400114.0
2023-10-03 10:20:00,51.97,52.14,51.88,51.9,146547.0,50.9019,51.0684,50.8138,50.8334,146547.0
2023-10-03 10:30:00,51.89,52.04,51.72,51.74,199110.0,50.8236,50.9705,50.6571,50.6767,199110.0
2023-10-03 10:40:00,51.72,51.94,51.53,51.6,120496.0,50.6571,50.8726,50.471,50.5395,120496.0
2023-10-03 10:50:00,51.6,51.74,51.47,51.67,53284.0,50.5395,50.6767,50.4122,50.6081,53284.0
2023-10-03 11:00:00,51.64,51.73,51.51,51.56,86269.0,50.5787,50.6669,50.4514,50.5004,86269.0
2023-10-03 11:10:00,51.59,51.63,51.44,51.59,83527.0,50.5297,50.5689,50.3828,50.5297,83527.0
2023-10-03 11:20:00,51.59,51.69,51.4,51.48,46913.0,50.5297,50.6277,50.3437,50.422,46913.0
2023-10-03 11:30:00,51.46,51.54,51.2,51.34,67124.0,50.4024,50.4808,50.1478,50.2849,67124.0
2023-10-03 11:40:00,51.36,51.41,51.23,51.3,64933.0,50.3045,50.3534,50.1771,50.2457,64933.0
2023-10-03 11:50:00,51.27,51.39,51.23,51.34,37185.0,50.2163,50.3339,50.1771,50.2849,37185.0
2023-10-03 12:00:00,51.36,51.72,51.31,51.55,61046.0,50.3045,50.6571,50.2555,50.4906,61046.0
2023-10-03 12:10:00,51.54,51.7,51.49,51.58,34792.0,50.4808,50.6375,50.4318,50.52,34792.0
2023-10-03 12:20:00,51.6,51.76,51.46,51.74,74988.0,50.5395,50.6963,50.4024,50.6767,74988.0
2023-10-03 12:30:00,51.75,51.79,51.58,51.66,21642.0,50.6865,50.7256,50.52,50.5983,21642.0
2023-10-03 12:40:00,51.61,51.74,51.49,51.72,27524.0,50.5493,50.6767,50.4318,50.6571,27524.0
2023-10-03 12:50:00,51.71,51.73,51.56,51.63,210988.0,50.6473,50.6669,50.5004,50.5689,210988.0
2023-10-03 13:00:00,51.63,51.83,51.61,51.63,260692.0,50.5689,50.7648,50.5493,50.5689,260692.0
2023-10-03 13:10:00,51.63,51.69,51.53,51.56,129077.0,50.5689,50.6277,50.471,50.5004,129077.0
2023-10-03 13:20:00,51.53,51.67,51.47,51.55,32143.0,50.471,50.6081,50.4122,50.4906,32143.0
2023-10-03 13:30:00,51.52,51.56,51.34,51.34,46092.0,50.4612,50.5004,50.2849,50.2849,46092.0
2023-10-03 13:40:00,51.4,51.46,51.18,51.2,40761.0,50.3437,50.4024,50.1282,50.1478,40761.0
2023-10-03 13:50:00,51.21,51.26,51.07,51.12,45904.0,50.1576,50.2065,50.0204,50.0694,45904.0
2023-10-03 14:00:00,51.12,51.2,50.91,50.94,59696.0,50.0694,50.1478,49.8637,49.8931,59696.0
2023-10-03 14:10:00,50.96,51.0,50.86,50.98,74051.0,49.9127,49.9519,49.8148,49.9323,74051.0
2023-10-03 14:20:00,50.98,51.02,50.9,50.96,43089.0,49.9323,49.9715,49.8539,49.9127,43089.0
2023-10-03 14:30:00,50.95,51.18,50.93,51.17,44923.0,49.9029,50.1282,49.8833,50.1184,44923.0
2023-10-03 14:40:00,51.16,51.25,51.08,51.21,33892.0,50.1086,50.1967,50.0302,50.1576,33892.0
2023-10-03 14:50:00,51.23,51.32,51.17,51.2,47385.0,50.1771,50.2653,50.1184,50.1478,47385.0
2023-10-03 15:00:00,51.2,51.27,50.98,51.08,67511.0,50.1478,50.2163,49.9323,50.0302,67511.0
2023-10-03 15:10:00,51.08,51.11,50.96,51.03,38119.0,50.0302,50.0596,49.9127,49.9813,38119.0
2023-10-03 15:20:00,51.02,51.19,51.01,51.02,42047.0,49.9715,50.138,49.9617,49.9715,42047.0
2023-10-03 15:30:00,51.04,51.06,50.89,51.04,69036.0,49.9911,50.0106,49.8441,49.9911,69036.0
2023-10-03 15:40:00,51.05,51.31,51.04,51.23,76213.0,50.0008,50.2555,49.9911,50.1771,76213.0
2023-10-03 15:50:00,51.19,51.38,51.14,51.32,188985.0,50.138,50.3241,50.089,50.2653,188985.0
2023-10-04 09:30:00,51.33,51.56,51.22,51.52,229112.0,50.2751,50.5004,50.1674,50.4612,229112.0
2023-10-04 09:40:00,51.49,51.55,51.12,51.21,122212.0,50.4318,50.4906,50.0694,50.1576,122212.0
2023-10-04 09:50:00,51.21,51.44,51.09,51.24,168494.0,50.1576,50.3828,50.04,50.1869,168494.0
2023-10-04 10:00:00,51.24,51.41,50.85,50.97,196459.0,50.1869,50.3534,49.805,49.9225,196459.0
2023-10-04 10:10:00,51.01,51.11,50.86,51.01,81466.0,49.9617,50.0596,49.8148,49.9617,81466.0
2023-10-04 10:20:00,51.02,51.03,50.68,50.71,87420.0,49.9715,49.9813,49.6385,49.6678,87420.0
2023-10-04 10:30:00,50.71,51.15,50.69,51.06,120430.0,49.6678,50.0988,49.6482,50.0106,120430.0
2023-10-04 10:40:00,51.06,51.25,50.69,50.71,54801.0,50.0106,50.1967,49.6482,49.6678,54801.0
2023-10-04 10:50:00,50.72,50.87,50.65,50.79,82117.0,49.6776,49.8245,49.6091,49.7462,82117.0
2023-10-04 11:00:00,50.79,51.02,50.68,50.99,77232.0,49.7462,49.9715,49.6385,49.9421,77232.0
2023-10-04 11:10:00,51.02,51.34,51.0,51.34,53069.0,49.9715,50.2849,49.9519,50.2849,53069.0
2023-10-04 11:20:00,51.35,51.38,51.15,51.37,51643.0,50.2947,50.3241,50.0988,50.3143,51643.0
2023-10-04 11:30:00,51.37,51.37,51.19,51.3,26999.0,50.3143,50.3143,50.138,50.2457,26999.0
2023-10-04 11:40:00,51.31,51.63,51.1,51.54,94902.0,50.2555,50.5689,50.0498,50.4808,94902.0
2023-10-04 11:50:00,51.52,51.72,51.43,51.72,89237.0,50.4612,50.6571,50.373,50.6571,89237.0
2023-10-04 12:00:00,51.72,51.74,51.53,51.61,56978.0,50.6571,50.6767,50.471,50.5493,56978.0
2023-10-04 12:10:00,51.61,51.75,51.57,51.75,37444.0,50.5493,50.6865,50.5102,50.6865,37444.0
2023-10-04 12:20:00,51.76,51.81,51.6,51.71,31493.0,50.6963,50.7452,50.5395,50.6473,31493.0
2023-10-04 12:30:00,51.77,51.89,51.72,51.72,28873.0,50.706,50.8236,50.6571,50.6571,28873.0
2023-10-04 12:40:00,51.73,51.79,51.67,51.73,32670.0,50.6669,50.7256,50.6081,50.6669,32670.0
2023-10-04 12:50:00,51.76,51.76,51.52,51.6,39976.0,50.6963,50.6963,50.4612,50.5395,39976.0
2023-10-04 13:00:00,51.6,51.62,51.45,51.45,25570.0,50.5395,50.5591,50.3926,50.3926,25570.0
2023-10-04 13:10:00,51.49,51.49,51.31,51.33,29292.0,50.4318,50.4318,50.2555,50.2751,29292.0
2023-10-04 13:20:00,51.35,51.43,51.19,51.2,31041.0,50.2947,50.373,50.138,50.1478,31041.0
2023-10-04 13:30:00,51.18,51.24,51.09,51.18,38719.0,50.1282,50.1869,50.04,50.1282,38719.0
2023-10-04 13:40:00,51.15,51.26,51.11,51.24,30707.0,50.0988,50.2065,50.0596,50.1869,30707.0
2023-10-04 13:50:00,51.23,51.24,51.01,51.03,57330.0,50.1771,50.1869,49.9617,49.9813,57330.0
2023-10-04 14:00:00,51.03,51.08,50.89,50.91,50822.0,49.9813,50.0302,49.8441,49.8637,50822.0
2023-10-04 14:10:00,50.91,51.14,50.9,51.14,27359.0,49.8637,50.089,49.8539,50.089,27359.0
2023-10-04 14:20:00,51.14,51.15,50.8,51.07,26855.0,50.089,50.0988,49.756,50.0204,26855.0
2023-10-04 14:30:00,51.11,51.19,50.97,51.12,35338.0,50.0596,50.138,49.9225,50.0694,35338.0
2023-10-04 14:40:00,51.1,51.26,51.07,51.16,38631.0,50.0498,50.2065,50.0204,50.1086,38631.0
2023-10-04 14:50:00,51.15,51.31,51.14,51.26,18319.0,50.0988,50.2555,50.089,50.2065,18319.0
2023-10-04 15:00:00,51.27,51.37,51.23,51.36,30482.0,50.2163,50.3143,50.1771,50.3045,30482.0
2023-10-04 15:10:00,51.36,51.77,51.35,51.66,65637.0,50.3045,50.706,50.2947,50.5983,65637.0
2023-10-04 15:20:00,51.69,51.75,51.61,51.62,35112.0,50.6277,50.6865,50.5493,50.5591,35112.0
2023-10-04 15:30:00,51.66,51.97,51.64,51.85,52791.0,50.5983,50.9019,50.5787,50.7844,52791.0
2023-10-04 15:40:00,51.85,51.94,51.77,51.79,35772.0,50.7844,50.8726,50.706,50.7256,35772.0
2023-10-04 15:50:00,51.75,51.96,51.59,51.77,86585.0,50.6865,50.8921,50.5297,50.706,86585.0
2023-10-05 09:30:00,51.62,51.97,51.51,51.6,179608.0,50.5591,50.9019,50.4514,50.5395,179608.0
2023-10-05 09:40:00,51.61,51.65,51.44,51.51,88280.0,50.5493,50.5885,50.3828,50.4514,88280.0
2023-10-05 09:50:00,51.52,51.8,51.51,51.75,68372.0,50.4612,50.7354,50.4514,50.6865,68372.0
2023-10-05 10:00:00,51.77,51.78,51.36,51.49,80758.0,50.706,50.7158,50.3045,50.4318,80758.0
2023-10-05 10:10:00,51.49,51.74,51.41,51.74,42610.0,50.4318,50.6767,50.3534,50.6767,42610.0
2023-10-05 10:20:00,51.75,51.83,51.58,51.72,53650.0,50.6865,50.7648,50.52,50.6571,53650.0
2023-10-05 10:30:00,51.68,51.76,51.26,51.28,94034.0,50.6179,50.6963,50.2065,50.2261,94034.0
2023-10-05 10:40:00,51.26,51.38,51.18,51.28,124100.0,50.2065,50.3241,50.1282,50.2261,124100.0
2023-10-05 10:50:00,51.28,51.38,51.25,51.3,39901.0,50.2261,50.3241,50.1967,50.2457,39901.0
2023-10-05 11:00:00,51.27,51.31,50.97,51.03,89270.0,50.2163,50.2555,49.9225,49.9813,89270.0
2023-10-05 11:10:00,51.05,51.23,51.0,51.06,35342.0,50.0008,50.1771,49.9519,50.0106,35342.0
2023-10-05 11:20:00,51.05,51.32,51.05,51.13,41233.0,50.0008,50.2653,50.0008,50.0792,41233.0
2023-10-05 11:30:00,51.14,51.21,50.99,51.15,56924.0,50.089,50.1576,49.9421,50.0988,56924.0
2023-10-05 11:40:00,51.17,51.19,50.95,51.03,34330.0,50.1184,50.138,49.9029,49.9813,34330.0
2023-10-05 11:50:00,51.02,51.19,50.94,51.02,34143.0,49.9715,50.138,49.8931,49.9715,34143.0
2023-10-05 12:00:00,51.01,51.18,51.01,51.12,18565.0,49.9617,50.1282,49.9617,50.0694,18565.0
2023-10-05 12:10:00,51.13,51.3,51.12,51.2,65010.0,50.0792,50.2457,50.0694,50.1478,65010.0
2023-10-05 12:20:00,51.22,51.41,51.22,51.37,59870.0,50.1674,50.3534,50.1674,50.3143,59870.0
2023-10-05 12:30:00,51.38,51.45,51.3,51.34,46706.0,50.3241,50.3926,50.2457,50.2849,46706.0
2023-10-05 12:40:00,51.32,51.32,51.08,51.09,27543.0,50.2653,50.2653,50.0302,50.04,27543.0
2023-10-05 12:50:00,51.1,51.21,51.07,51.15,53571.0,50.0498,50.1576,50.0204,50.0988,53571.0
2023-10-05 13:00:00,51.15,51.2,50.94,50.96,32084.0,50.0988,50.1478,49.8931,49.9127,32084.0
2023-10-05 13:10:00,50.97,51.22,50.97,51.21,10996.0,49.9225,50.1674,49.9225,50.1576,10996.0
2023-10-05 13:20:00,51.18,51.31,51.14,51.29,14879.0,50.1282,50.2555,50.089,50.2359,14879.0
2023-10-05 13:30:00,51.27,51.69,51.16,51.64,136567.0,50.2163,50.6277,50.1086,50.5787,136567.0
2023-10-05 13:40:00,51.63,51.77,51.63,51.69,37908.0,50.5689,50.706,50.5689,50.6277,37908.0
2023-10-05 13:50:00,51.68,51.76,51.61,51.68,31419.0,50.6179,50.6963,50.5493,50.6179,31419.0
2023-10-05 14:00:00,51.71,51.84,51.67,51.68,26413.0,50.6473,50.7746,50.6081,50.6179,26413.0
2023-10-05 14:10:00,51.69,51.78,51.61,51.73,22629.0,50.6277,50.7158,50.5493,50.6669,22629.0
2023-10-05 14:20:00,51.73,51.74,51.59,51.72,17395.0,50.6669,50.6767,50.5297,50.6571,17395.0
2023-10-05 14:30:00,51.73,52.03,51.73,52.01,56871.0,50.6669,50.9607,50.6669,50.9411,56871.0
2023-10-05 14:40:00,51.99,52.05,51.8,51.84,75081.0,50.9215,50.9803,50.7354,50.7746,75081.0
2023-10-05 14:50:00,51.86,51.96,51.85,51.94,26523.0,50.7942,50.8921,50.7844,50.8726,26523.0
2023-10-05 15:00:00,51.94,52.0,51.9,51.91,23405.0,50.8726,50.9313,50.8334,50.8432,23405.0
2023-10-05 15:10:00,51.91,51.92,51.71,51.78,29229.0,50.8432,50.853,50.6473,50.7158,29229.0
2023-10-05 15:20:00,51.76,51.87,51.67,51.87,22058.0,50.6963,50.804,50.6081,50.804,22058.0
2023-10-05 15:30:00,51.85,51.89,51.76,51.78,21804.0,50.7844,50.8236,50.6963,50.7158,21804.0
2023-10-05 15:40:00,51.77,51.9,51.74,51.83,25875.0,50.706,50.8334,50.6767,50.7648,25875.0
2023-10-05 15:50:00,51.86,51.86,51.69,51.78,72289.0,50.7942,50.7942,50.6277,50.7158,72289.0
2023-10-06 09:30:00,51.37,51.51,50.92,50.95,403799.0,50.3143,50.4514,49.8735,49.9029,403799.0
2023-10-06 09:40:00,50.94,51.3,50.79,50.96,250607.0,49.8931,50.2457,49.7462,49.9127,250607.0
2023-10-06 09:50:00,50.94,51.11,50.74,51.03,150162.0,49.8931,50.0596,49.6972,49.9813,150162.0
2023-10-06 10:00:00,51.05,51.08,50.58,50.65,165410.0,50.0008,50.0302,49.5405,49.6091,165410.0
2023-10-06 10:10:00,50.63,50.98,50.56,50.69,109806.0,49.5895,49.9323,49.5209,49.6482,109806.0
2023-10-06 10:20:00,50.67,51.12,50.5,51.12,192437.0,49.6287,50.0694,49.4621,50.0694,192437.0
2023-10-06 10:30:00,51.13,51.64,51.13,51.6,189059.0,50.0792,50.5787,50.0792,50.5395,189059.0
2023-10-06 10:40:00,51.62,51.75,51.53,51.6,141041.0,50.5591,50.6865,50.471,50.5395,141041.0
2023-10-06 10:50:00,51.59,51.65,51.29,51.48,65051.0,50.5297,50.5885,50.2359,50.422,65051.0
2023-10-06 11:00:00,51.48,51.96,51.47,51.92,101554.0,50.422,50.8921,50.4122,50.853,101554.0
2023-10-06 11:10:00,51.95,52.13,51.92,51.98,120002.0,50.8823,51.0587,50.853,50.9117,120002.0
2023-10-06 11:20:00,52.0,52.51,51.98,52.42,146463.0,50.9313,51.4308,50.9117,51.3427,146463.0
2023-10-06 11:30:00,52.45,52.78,52.44,52.74,87985.0,51.3721,51.6953,51.3623,51.6561,87985.0
2023-10-06 11:40:00,52.76,53.14,52.75,53.14,96484.0,51.6757,52.0479,51.6659,52.0479,96484.0
2023-10-06 11:50:00,53.14,53.37,53.04,53.32,144642.0,52.0479,52.2732,51.9499,52.2242,144642.0
2023-10-06 12:00:00,53.34,53.43,53.16,53.19,114296.0,52.2438,52.3319,52.0675,52.0969,114296.0
2023-10-06 12:10:00,53.19,53.22,53.03,53.15,71120.0,52.0969,52.1262,51.9402,52.0577,71120.0
2023-10-06 12:20:00,53.14,53.15,52.85,52.96,71428.0,52.0479,52.0577,51.7639,51.8716,71428.0
2023-10-06 12:30:00,53.0,53.0,52.78,52.81,40998.0,51.9108,51.9108,51.6953,51.7247,40998.0
2023-10-06 12:40:00,52.82,53.05,52.79,53.0,32112.0,51.7345,51.9597,51.7051,51.9108,32112.0
2023-10-06 12:50:00,53.01,53.03,52.84,52.88,37347.0,51.9206,51.9402,51.7541,51.7932,37347.0
2023-10-06 13:00:00,52.87,53.01,52.87,52.93,18764.0,51.7834,51.9206,51.7834,51.8422,18764.0
2023-10-06 13:10:00,52.94,53.17,52.83,53.14,44582.0,51.852,52.0773,51.7443,52.0479,44582.0
2023-10-06 13:20:00,53.13,53.35,53.11,53.25,66002.0,52.0381,52.2536,52.0185,52.1556,66002.0
2023-10-06 13:30:00,53.27,53.41,53.17,53.26,29197.0,52.1752,52.3123,52.0773,52.1654,29197.0
2023-10-06 13:40:00,53.29,53.29,53.14,53.24,20666.0,52.1948,52.1948,52.0479,52.1458,20666.0
2023-10-06 13:50:00,53.23,53.38,53.19,53.35,23924.0,52.136,52.283,52.0969,52.2536,23924.0
2023-10-06 14:00:00,53.36,53.36,53.21,53.35,49879.0,52.2634,52.2634,52.1165,52.2536,49879.0
2023-10-06 14:10:00,53.37,53.43,53.31,53.35,39047.0,52.2732,52.3319,52.2144,52.2536,39047.0
2023-10-06 14:20:00,53.34,53.6,53.34,53.59,83578.0,52.2438,52.4984,52.2438,52.4886,83578.0
2023-10-06 14:30:00,53.59,53.8,53.55,53.79,107407.0,52.4886,52.6943,52.4495,52.6845,107407.0
2023-10-06 14:40:00,53.77,53.84,53.72,53.77,65699.0,52.6649,52.7335,52.616,52.6649,65699.0
2023-10-06 14:50:00,53.78,53.78,53.63,53.69,51547.0,52.6747,52.6747,52.5278,52.5866,51547.0
2023-10-06 15:00:00,53.7,53.72,53.49,53.62,50570.0,52.5964,52.616,52.3907,52.518,50570.0
2023-10-06 15:10:00,53.6,53.6,53.4,53.47,49914.0,52.4984,52.4984,52.3026,52.3711,49914.0
2023-10-06 15:20:00,53.46,53.64,53.42,53.62,31783.0,52.3613,52.5376,52.3221,52.518,31783.0
2023-10-06 15:30:00,53.61,53.65,53.44,53.59,64441.0,52.5082,52.5474,52.3417,52.4886,64441.0
2023-10-06 15:40:00,53.61,53.62,53.44,53.45,52564.0,52.5082,52.518,52.3417,52.3515,52564.0
2023-10-06 15:50:00,53.44,53.44,53.09,53.14,136865.0,52.3417,52.3417,51.9989,52.0479,136865.0
2023-10-09 09:30:00,52.57,53.14,52.56,53.07,272974.0,51.4896,52.0479,51.4798,51.9793,272974.0
2023-10-09 09:40:00,53.06,53.14,52.86,52.88,182609.0,51.9695,52.0479,51.7736,51.7932,182609.0
2023-10-09 09:50:00,52.88,53.13,52.77,53.02,81782.0,51.7932,52.0381,51.6855,51.9304,81782.0
2023-10-09 10:00:00,53.02,53.18,52.73,52.87,135236.0,51.9304,52.0871,51.6463,51.7834,135236.0
2023-10-09 10:10:00,52.88,52.94,52.77,52.93,52122.0,51.7932,51.852,51.6855,51.8422,52122.0
2023-10-09 10:20:00,52.92,53.01,52.82,52.84,45819.0,51.8324,51.9206,51.7345,51.7541,45819.0
2023-10-09 10:30:00,52.82,52.93,52.64,52.64,55544.0,51.7345,51.8422,51.5582,51.5582,55544.0
2023-10-09 10:40:00,52.64,52.81,52.48,52.48,80761.0,51.5582,51.7247,51.4015,51.4015,80761.0
2023-10-09 10:50:00,52.47,52.56,52.4,52.53,94419.0,51.3917,51.4798,51.3231,51.4504,94419.0
2023-10-09 11:00:00,52.54,52.75,52.52,52.71,80020.0,51.4602,51.6659,51.4406,51.6267,80020.0
2023-10-09 11:10:00,52.72,52.87,52.67,52.87,546372.0,51.6365,51.7834,51.5876,51.7834,546372.0
2023-10-09 11:20:00,52.88,53.05,52.85,53.02,80614.0,51.7932,51.9597,51.7639,51.9304,80614.0
2023-10-09 11:30:00,53.02,53.13,53.01,53.06,53243.0,51.9304,52.0381,51.9206,51.9695,53243.0
2023-10-09 11:40:00,53.07,53.08,52.85,52.92,76526.0,51.9793,51.9891,51.7639,51.8324,76526.0
2023-10-09 11:50:00,52.94,53.15,52.94,53.13,40193.0,51.852,52.0577,51.852,52.0381,40193.0
2023-10-09 12:00:00,53.12,53.26,52.98,53.19,72814.0,52.0283,52.1654,51.8912,52.0969,72814.0
2023-10-09 12:10:00,53.19,53.28,53.17,53.26,29950.0,52.0969,52.185,52.0773,52.1654,29950.0
2023-10-09 12:20:00,53.26,53.41,53.12,53.14,52494.0,52.1654,52.3123,52.0283,52.0479,52494.0
2023-10-09 12:30:00,53.14,53.25,53.04,53.06,64832.0,52.0479,52.1556,51.9499,51.9695,64832.0
2023-10-09 12:40:00,53.05,53.06,52.87,52.98,33532.0,51.9597,51.9695,51.7834,51.8912,33532.0
2023-10-09 12:50:00,52.99,53.05,52.83,52.97,42811.0,51.901,51.9597,51.7443,51.8814,42811.0
2023-10-09 13:00:00,52.98,53.06,52.91,53.05,34958.0,51.8912,51.9695,51.8226,51.9597,34958.0
2023-10-09 13:10:00,53.05,53.16,53.01,53.11,19755.0,51.9597,52.0675,51.9206,52.0185,19755.0
2023-10-09 13:20:00,53.13,53.28,53.05,53.28,23160.0,52.0381,52.185,51.9597,52.185,23160.0
2023-10-09 13:30:00,53.31,53.56,53.31,53.55,45303.0,52.2144,52.4593,52.2144,52.4495,45303.0
2023-10-09 13:40:00,53.56,53.97,53.55,53.89,106571.0,52.4593,52.8608,52.4495,52.7825,106571.0
2023-10-09 13:50:00,53.91,54.01,53.88,53.99,66802.0,52.8021,52.9,52.7727,52.8804,66802.0
2023-10-09 14:00:00,54.0,54.16,53.9,54.09,62795.0,52.8902,53.0469,52.7923,52.9784,62795.0
2023-10-09 14:10:00,54.09,54.15,54.04,54.06,47785.0,52.9784,53.0371,52.9294,52.949,47785.0
2023-10-09 14:20:00,54.06,54.1,53.99,54.08,71332.0,52.949,52.9882,52.8804,52.9686,71332.0
2023-10-09 14:30:00,54.08,54.11,53.86,53.98,55834.0,52.9686,52.998,52.7531,52.8706,55834.0
2023-10-09 14:40:00,53.98,54.22,53.98,54.07,44834.0,52.8706,53.1057,52.8706,52.9588,44834.0
2023-10-09 14:50:00,54.08,54.2,54.03,54.11,41433.0,52.9686,53.0861,52.9196,52.998,41433.0
2023-10-09 15:00:00,54.11,54.14,53.98,54.05,71434.0,52.998,53.0273,52.8706,52.9392,71434.0
2023-10-09 15:10:00,54.05,54.09,53.92,53.95,54847.0,52.9392,52.9784,52.8119,52.8412,54847.0
2023-10-09 15:20:00,53.96,54.04,53.92,53.98,30826.0,52.851,52.9294,52.8119,52.8706,30826.0
2023-10-09 15:30:00,53.97,53.98,53.88,53.89,40942.0,52.8608,52.8706,52.7727,52.7825,40942.0
2023-10-09 15:40:00,53.89,53.92,53.78,53.91,59831.0,52.7825,52.8119,52.6747,52.8021,59831.0
2023-10-09 15:50:00,53.9,54.09,53.86,54.09,101740.0,52.7923,52.9784,52.7531,52.9784,101740.0
2023-10-10 09:30:00,54.62,54.62,54.17,54.22,224994.0,53.4975,53.4975,53.0567,53.1057,224994.0
2023-10-10 09:40:00,54.2,54.29,54.03,54.25,118191.0,53.0861,53.1743,52.9196,53.1351,118191.0
2023-10-10 09:50:00,54.26,54.33,54.13,54.24,49284.0,53.1449,53.2134,53.0175,53.1253,49284.0
2023-10-10 10:00:00,54.26,54.64,54.26,54.64,92910.0,53.1449,53.5171,53.1449,53.5171,92910.0
2023-10-10 10:10:00,54.62,54.87,54.6,54.83,136401.0,53.4975,53.7423,53.4779,53.7032,136401.0
2023-10-10 10:20:00,54.81,54.95,54.78,54.9,122739.0,53.6836,53.8207,53.6542,53.7717,122739.0
2023-10-10 10:30:00,54.87,54.98,54.75,54.87,91955.0,53.7423,53.8501,53.6248,53.7423,91955.0
2023-10-10 10:40:00,54.86,54.86,54.63,54.71,62110.0,53.7325,53.7325,53.5073,53.5856,62110.0
2023-10-10 10:50:00,54.7,54.88,54.69,54.76,67064.0,53.5758,53.7521,53.566,53.6346,67064.0
2023-10-10 11:00:00,54.76,55.13,54.7,55.01,126654.0,53.6346,53.997,53.5758,53.8795,126654.0
2023-10-10 11:10:00,55.02,55.3,54.98,55.25,75372.0,53.8893,54.1635,53.8501,54.1145,75372.0
2023-10-10 11:20:00,55.24,55.24,55.05,55.11,34966.0,54.1047,54.1047,53.9186,53.9774,34966.0
2023-10-10 11:30:00,55.12,55.17,55.01,55.17,48802.0,53.9872,54.0362,53.8795,54.0362,48802.0
2023-10-10 11:40:00,55.15,55.28,55.14,55.17,51290.0,54.0166,54.1439,54.0068,54.0362,51290.0
2023-10-10 11:50:00,55.17,55.35,55.17,55.34,38703.0,54.0362,54.2125,54.0362,54.2027,38703.0
2023-10-10 12:00:00,55.35,55.4,55.29,55.33,29181.0,54.2125,54.2614,54.1537,54.1929,29181.0
2023-10-10 12:10:00,55.36,55.46,55.33,55.35,36010.0,54.2223,54.3202,54.1929,54.2125,36010.0
2023-10-10 12:20:00,55.37,55.37,55.25,55.37,27313.0,54.2321,54.2321,54.1145,54.2321,27313.0
2023-10-10 12:30:00,55.38,55.42,55.3,55.35,32971.0,54.2419,54.281,54.1635,54.2125,32971.0
2023-10-10 12:40:00,55.35,55.37,55.21,55.22,25940.0,54.2125,54.2321,54.0754,54.0851,25940.0
2023-10-10 12:50:00,55.21,55.33,55.21,55.32,23945.0,54.0754,54.1929,54.0754,54.1831,23945.0
2023-10-10 13:00:00,55.33,55.33,54.85,54.92,142331.0,54.1929,54.1929,53.7228,53.7913,142331.0
2023-10-10 13:10:00,54.92,55.0,54.75,54.97,49288.0,53.7913,53.8697,53.6248,53.8403,49288.0
2023-10-10 13:20:00,54.96,55.07,54.82,54.94,37267.0,53.8305,53.9382,53.6934,53.8109,37267.0
2023-10-10 13:30:00,54.95,54.98,54.77,54.86,22210.0,53.8207,53.8501,53.6444,53.7325,22210.0
2023-10-10 13:40:00,54.91,55.03,54.9,54.98,19397.0,53.7815,53.8991,53.7717,53.8501,19397.0
2023-10-10 13:50:00,55.0,55.04,54.85,54.98,20849.0,53.8697,53.9088,53.7228,53.8501,20849.0
2023-10-10 14:00:00,54.96,55.05,54.89,54.9,45326.0,53.8305,53.9186,53.7619,53.7717,45326.0
2023-10-10 14:10:00,54.9,54.95,54.74,54.86,32524.0,53.7717,53.8207,53.615,53.7325,32524.0
2023-10-10 14:20:00,54.86,54.95,54.7,54.87,33937.0,53.7325,53.8207,53.5758,53.7423,33937.0
2023-10-10 14:30:00,54.84,54.99,54.78,54.84,38838.0,53.713,53.8599,53.6542,53.713,38838.0
2023-10-10 14:40:00,54.81,55.09,54.79,54.91,66391.0,53.6836,53.9578,53.664,53.7815,66391.0
2023-10-10 14:50:00,54.93,54.93,54.57,54.66,104071.0,53.8011,53.8011,53.4485,53.5367,104071.0
2023-10-10 15:00:00,54.66,54.8,54.64,54.79,48813.0,53.5367,53.6738,53.5171,53.664,48813.0
2023-10-10 15:10:00,54.78,54.86,54.72,54.75,20049.0,53.6542,53.7325,53.5954,53.6248,20049.0
2023-10-10 15:20:00,54.74,54.74,54.63,54.69,35827.0,53.615,53.615,53.5073,53.566,35827.0
2023-10-10 15:30:00,54.7,54.79,54.66,54.66,29788.0,53.5758,53.664,53.5367,53.5367,29788.0
2023-10-10 15:40:00,54.7,54.83,54.66,54.83,40850.0,53.5758,53.7032,53.5367,53.7032,40850.0
2023-10-10 15:50:00,54.84,54.87,54.63,54.72,127530.0,53.713,53.7423,53.5073,53.5954,127530.0
2023-10-11 09:30:00,55.05,55.35,55.03,55.17,199392.0,53.9186,54.2125,53.8991,54.0362,199392.0
2023-10-11 09:40:00,55.18,55.31,55.03,55.25,66832.0,54.046,54.1733,53.8991,54.1145,66832.0
2023-10-11 09:50:00,55.25,55.25,54.92,55.04,78135.0,54.1145,54.1145,53.7913,53.9088,78135.0
2023-10-11 10:00:00,55.04,55.17,54.96,55.06,30744.0,53.9088,54.0362,53.8305,53.9284,30744.0
2023-10-11 10:10:00,55.04,55.04,54.8,54.89,32376.0,53.9088,53.9088,53.6738,53.7619,32376.0
2023-10-11 10:20:00,54.89,55.04,54.85,55.04,36142.0,53.7619,53.9088,53.7228,53.9088,36142.0
2023-10-11 10:30:00,55.04,55.13,54.94,55.02,46438.0,53.9088,53.997,53.8109,53.8893,46438.0
2023-10-11 10:40:00,54.99,55.04,54.85,54.87,71192.0,53.8599,53.9088,53.7228,53.7423,71192.0
2023-10-11 10:50:00,54.9,55.09,54.9,55.04,68110.0,53.7717,53.9578,53.7717,53.9088,68110.0
2023-10-11 11:00:00,55.04,55.14,54.97,54.98,47068.0,53.9088,54.0068,53.8403,53.8501,47068.0
2023-10-11 11:10:00,54.98,55.0,54.44,54.51,91248.0,53.8501,53.8697,53.3212,53.3897,91248.0
2023-10-11 11:20:00,54.5,54.59,54.43,54.54,45822.0,53.3799,53.4681,53.3114,53.4191,45822.0
2023-10-11 11:30:00,54.55,54.63,54.47,54.53,29285.0,53.4289,53.5073,53.3506,53.4093,29285.0
2023-10-11 11:40:00,54.51,54.65,54.45,54.59,48458.0,53.3897,53.5269,53.331,53.4681,48458.0
2023-10-11 11:50:00,54.61,54.71,54.51,54.52,34630.0,53.4877,53.5856,53.3897,53.3995,34630.0
2023-10-11 12:00:00,54.49,54.6,54.44,54.55,33405.0,53.3701,53.4779,53.3212,53.4289,33405.0
2023-10-11 12:10:00,54.56,54.56,54.33,54.38,62491.0,53.4387,53.4387,53.2134,53.2624,62491.0
2023-10-11 12:20:00,54.41,54.41,54.25,54.35,24670.0,53.2918,53.2918,53.1351,53.233,24670.0
2023-10-11 12:30:00,54.33,54.47,54.32,54.44,43437.0,53.2134,53.3506,53.2036,53.3212,43437.0
2023-10-11 12:40:00,54.44,54.48,54.35,54.45,43811.0,53.3212,53.3604,53.233,53.331,43811.0
2023-10-11 12:50:00,54.45,54.47,54.28,54.43,31151.0,53.331,53.3506,53.1645,53.3114,31151.0
2023-10-11 13:00:00,54.42,54.48,54.34,54.44,34592.0,53.3016,53.3604,53.2232,53.3212,34592.0
2023-10-11 13:10:00,54.43,54.5,54.16,54.19,37006.0,53.3114,53.3799,53.0469,53.0763,37006.0
2023-10-11 13:20:00,54.18,54.28,54.15,54.23,66912.0,53.0665,53.1645,53.0371,53.1155,66912.0
2023-10-11 13:30:00,54.21,54.21,54.06,54.14,30581.0,53.0959,53.0959,52.949,53.0273,30581.0
2023-10-11 13:40:00,54.15,54.21,54.06,54.11,31662.0,53.0371,53.0959,52.949,52.998,31662.0
2023-10-11 13:50:00,54.11,54.33,54.11,54.27,44818.0,52.998,53.2134,52.998,53.1547,44818.0
2023-10-11 14:00:00,54.27,54.46,54.27,54.29,33895.0,53.1547,53.3408,53.1547,53.1743,33895.0
2023-10-11 14:10:00,54.28,54.51,54.24,54.42,40590.0,53.1645,53.3897,53.1253,53.3016,40590.0
2023-10-11 14:20:00,54.41,54.71,54.41,54.48,59067.0,53.2918,53.5856,53.2918,53.3604,59067.0
2023-10-11 14:30:00,54.48,54.66,54.48,54.56,29752.0,53.3604,53.5367,53.3604,53.4387,29752.0
2023-10-11 14:40:00,54.56,54.66,54.52,54.62,27282.0,53.4387,53.5367,53.3995,53.4975,27282.0
2023-10-11 14:50:00,54.61,54.73,54.56,54.62,30360.0,53.4877,53.6052,53.4387,53.4975,30360.0
2023-10-11 15:00:00,54.61,54.72,54.59,54.68,35784.0,53.4877,53.5954,53.4681,53.5562,35784.0
2023-10-11 15:10:00,54.69,54.7,54.54,54.64,24666.0,53.566,53.5758,53.4191,53.5171,24666.0
2023-10-11 15:20:00,54.64,54.73,54.59,54.7,35905.0,53.5171,53.6052,53.4681,53.5758,35905.0
2023-10-11 15:30:00,54.68,54.88,54.66,54.86,44175.0,53.5562,53.7521,53.5367,53.7325,44175.0
2023-10-11 15:40:00,54.86,55.01,54.8,54.9,77273.0,53.7325,53.8795,53.6738,53.7717,77273.0
2023-10-11 15:50:00,54.89,55.04,54.88,54.98,99591.0,53.7619,53.9088,53.7521,53.8501,99591.0
2023-10-12 09:30:00,55.25,55.27,54.77,54.81,122994.0,54.1145,54.1341,53.6444,53.6836,122994.0
2023-10-12 09:40:00,54.83,54.94,54.73,54.78,59811.0,53.7032,53.8109,53.6052,53.6542,59811.0
2023-10-12 09:50:00,54.81,54.91,54.29,54.42,80468.0,53.6836,53.7815,53.1743,53.3016,80468.0
2023-10-12 10:00:00,54.43,54.44,54.24,54.27,69707.0,53.3114,53.3212,53.1253,53.1547,69707.0
2023-10-12 10:10:00,54.28,54.53,54.26,54.49,120873.0,53.1645,53.4093,53.1449,53.3701,120873.0
2023-10-12 10:20:00,54.5,54.6,54.35,54.44,92598.0,53.3799,53.4779,53.233,53.3212,92598.0
2023-10-12 10:30:00,54.44,54.52,54.32,54.33,50473.0,53.3212,53.3995,53.2036,53.2134,50473.0
2023-10-12 10:40:00,54.35,54.44,54.19,54.4,47073.0,53.233,53.3212,53.0763,53.282,47073.0
2023-10-12 10:50:00,54.4,54.58,54.29,54.54,44673.0,53.282,53.4583,53.1743,53.4191,44673.0
2023-10-12 11:00:00,54.55,54.58,54.36,54.55,28886.0,53.4289,53.4583,53.2428,53.4289,28886.0
2023-10-12 11:10:00,54.56,54.67,54.54,54.58,43088.0,53.4387,53.5464,53.4191,53.4583,43088.0
2023-10-12 11:20:00,54.59,54.7,54.48,54.59,29525.0,53.4681,53.5758,53.3604,53.4681,29525.0
2023-10-12 11:30:00,54.55,54.6,54.47,54.56,28375.0,53.4289,53.4779,53.3506,53.4387,28375.0
2023-10-12 11:40:00,54.55,54.56,54.43,54.45,19883.0,53.4289,53.4387,53.3114,53.331,19883.0
2023-10-12 11:50:00,54.48,54.71,54.44,54.7,12501.0,53.3604,53.5856,53.3212,53.5758,12501.0
2023-10-12 12:00:00,54.72,54.88,54.68,54.8,68166.0,53.5954,53.7521,53.5562,53.6738,68166.0
2023-10-12 12:10:00,54.83,54.94,54.77,54.94,26403.0,53.7032,53.8109,53.6444,53.8109,26403.0
2023-10-12 12:20:00,54.94,55.09,54.9,55.01,38447.0,53.8109,53.9578,53.7717,53.8795,38447.0
2023-10-12 12:30:00,54.99,55.0,54.87,54.98,26508.0,53.8599,53.8697,53.7423,53.8501,26508.0
2023-10-12 12:40:00,54.97,54.99,54.89,54.91,18366.0,53.8403,53.8599,53.7619,53.7815,18366.0
2023-10-12 12:50:00,54.93,54.95,54.76,54.82,24800.0,53.8011,53.8207,53.6346,53.6934,24800.0
2023-10-12 13:00:00,54.8,54.8,54.11,54.19,172744.0,53.6738,53.6738,52.998,53.0763,172744.0
2023-10-12 13:10:00,54.18,54.19,53.97,54.04,61805.0,53.0665,53.0763,52.8608,52.9294,61805.0
2023-10-12 13:20:00,54.06,54.09,53.78,53.8,56889.0,52.949,52.9784,52.6747,52.6943,56889.0
2023-10-12 13:30:00,53.79,53.88,53.64,53.65,86582.0,52.6845,52.7727,52.5376,52.5474,86582.0
2023-10-12 13:40:00,53.66,53.72,53.56,53.65,84631.0,52.5572,52.616,52.4593,52.5474,84631.0
2023-10-12 13:50:00,53.64,53.66,53.47,53.49,69421.0,52.5376,52.5572,52.3711,52.3907,69421.0
2023-10-12 14:00:00,53.5,53.61,53.33,53.35,75130.0,52.4005,52.5082,52.234,52.2536,75130.0
2023-10-12 14:10:00,53.35,53.41,53.23,53.27,72414.0,52.2536,52.3123,52.136,52.1752,72414.0
2023-10-12 14:20:00,53.3,53.7,53.3,53.69,159306.0,52.2046,52.5964,52.2046,52.5866,159306.0
2023-10-12 14:30:00,53.67,53.84,53.61,53.76,82527.0,52.567,52.7335,52.5082,52.6552,82527.0
2023-10-12 14:40:00,53.77,53.92,53.67,53.89,94374.0,52.6649,52.8119,52.567,52.7825,94374.0
2023-10-12 14:50:00,53.9,53.97,53.81,53.85,42926.0,52.7923,52.8608,52.7041,52.7433,42926.0
2023-10-12 15:00:00,53.86,54.03,53.86,54.0,50207.0,52.7531,52.9196,52.7531,52.8902,50207.0
2023-10-12 15:10:00,53.98,54.18,53.91,54.14,108694.0,52.8706,53.0665,52.8021,53.0273,108694.0
2023-10-12 15:20:00,54.14,54.16,53.95,54.0,34543.0,53.0273,53.0469,52.8412,52.8902,34543.0
2023-10-12 15:30:00,54.03,54.3,53.99,54.27,43419.0,52.9196,53.1841,52.8804,53.1547,43419.0
2023-10-12 15:40:00,54.28,54.28,54.13,54.19,38656.0,53.1645,53.1645,53.0175,53.0763,38656.0
2023-10-12 15:50:00,54.21,54.36,54.06,54.09,96369.0,53.0959,53.2428,52.949,52.9784,96369.0
2023-10-13 09:30:00,54.61,55.49,54.6,55.46,338681.0,53.4877,54.3496,53.4779,54.3202,338681.0
2023-10-13 09:40:00,55.49,55.65,55.26,55.44,213054.0,54.3496,54.5063,54.1243,54.3006,213054.0
2023-10-13 09:50:00,55.45,55.52,55.27,55.34,149061.0,54.3104,54.379,54.1341,54.2027,149061.0
2023-10-13 10:00:00,55.32,55.33,54.89,55.05,128527.0,54.1831,54.1929,53.7619,53.9186,128527.0
2023-10-13 10:10:00,55.04,55.05,54.61,54.75,79136.0,53.9088,53.9186,53.4877,53.6248,79136.0
2023-10-13 10:20:00,54.75,54.92,54.68,54.8,62394.0,53.6248,53.7913,53.5562,53.6738,62394.0
2023-10-13 10:30:00,54.8,55.02,54.74,54.81,57066.0,53.6738,53.8893,53.615,53.6836,57066.0
2023-10-13 10:40:00,54.82,54.83,54.59,54.67,55666.0,53.6934,53.7032,53.4681,53.5464,55666.0
2023-10-13 10:50:00,54.65,54.65,54.27,54.33,87291.0,53.5269,53.5269,53.1547,53.2134,87291.0
2023-10-13 11:00:00,54.32,54.36,53.97,54.2,56119.0,53.2036,53.2428,52.8608,53.0861,56119.0
2023-10-13 11:10:00,54.22,54.36,54.1,54.31,65556.0,53.1057,53.2428,52.9882,53.1938,65556.0
2023-10-13 11:20:00,54.32,54.42,54.04,54.21,66236.0,53.2036,53.3016,52.9294,53.0959,66236.0
2023-10-13 11:30:00,54.19,54.35,54.14,54.34,56355.0,53.0763,53.233,53.0273,53.2232,56355.0
2023-10-13 11:40:00,54.35,54.39,54.26,54.27,45695.0,53.233,53.2722,53.1449,53.1547,45695.0
2023-10-13 11:50:00,54.25,54.26,53.88,54.02,54783.0,53.1351,53.1449,52.7727,52.9098,54783.0
2023-10-13 12:00:00,54.01,54.3,53.98,54.3,45721.0,52.9,53.1841,52.8706,53.1841,45721.0
2023-10-13 12:10:00,54.27,54.48,54.19,54.46,61289.0,53.1547,53.3604,53.0763,53.3408,61289.0
2023-10-13 12:20:00,54.47,54.71,54.47,54.68,51738.0,53.3506,53.5856,53.3506,53.5562,51738.0
2023-10-13 12:30:00,54.71,54.79,54.62,54.65,60875.0,53.5856,53.664,53.4975,53.5269,60875.0
2023-10-13 12:40:00,54.64,54.74,54.51,54.52,48563.0,53.5171,53.615,53.3897,53.3995,48563.0
2023-10-13 12:50:00,54.52,54.52,54.17,54.38,31544.0,53.3995,53.3995,53.0567,53.2624,31544.0
2023-10-13 13:00:00,54.36,54.48,54.16,54.25,22259.0,53.2428,53.3604,53.0469,53.1351,22259.0
2023-10-13 13:10:00,54.29,54.32,54.04,54.08,90723.0,53.1743,53.2036,52.9294,52.9686,90723.0
2023-10-13 13:20:00,54.1,54.16,53.75,53.76,68302.0,52.9882,53.0469,52.6454,52.6552,68302.0
2023-10-13 13:30:00,53.75,53.83,53.67,53.83,54201.0,52.6454,52.7237,52.567,52.7237,54201.0
2023-10-13 13:40:00,53.82,54.4,53.82,54.2,131610.0,52.7139,53.282,52.7139,53.0861,131610.0
2023-10-13 13:50:00,54.27,54.32,54.19,54.24,28963.0,53.1547,53.2036,53.0763,53.1253,28963.0
2023-10-13 14:00:00,54.23,54.42,54.13,54.3,63672.0,53.1155,53.3016,53.0175,53.1841,63672.0
2023-10-13 14:10:00,54.3,54.34,54.16,54.3,41179.0,53.1841,53.2232,53.0469,53.1841,41179.0
2023-10-13 14:20:00,54.3,54.39,54.14,54.27,36418.0,53.1841,53.2722,53.0273,53.1547,36418.0
2023-10-13 14:30:00,54.27,54.44,54.14,54.2,80873.0,53.1547,53.3212,53.0273,53.0861,80873.0
2023-10-13 14:40:00,54.17,54.3,53.99,54.01,36320.0,53.0567,53.1841,52.8804,52.9,36320.0
2023-10-13 14:50:00,53.99,54.26,53.98,54.23,44321.0,52.8804,53.1449,52.8706,53.1155,44321.0
2023-10-13 15:00:00,54.23,54.37,54.01,54.26,51740.0,53.1155,53.2526,52.9,53.1449,51740.0
2023-10-13 15:10:00,54.25,54.51,54.19,54.25,75403.0,53.1351,53.3897,53.0763,53.1351,75403.0
2023-10-13 15:20:00,54.25,54.31,54.02,54.09,28117.0,53.1351,53.1938,52.9098,52.9784,28117.0
2023-10-13 15:30:00,54.12,54.29,54.03,54.08,56066.0,53.0078,53.1743,52.9196,52.9686,56066.0
2023-10-13 15:40:00,54.06,54.17,53.85,54.17,59768.0,52.949,53.0567,52.7433,53.0567,59768.0
2023-10-13 15:50:00,54.15,54.31,54.09,54.27,117107.0,53.0371,53.1938,52.9784,53.1547,117107.0
2023-10-16 09:30:00,55.22,55.49,55.17,55.41,161128.0,54.0851,54.3496,54.0362,54.2712,161128.0
2023-10-16 09:40:00,55.41,55.5,55.27,55.37,124626.0,54.2712,54.3594,54.1341,54.2321,124626.0
2023-10-16 09:50:00,55.37,55.58,55.33,55.4,87119.0,54.2321,54.4377,54.1929,54.2614,87119.0
2023-10-16 10:00:00,55.4,55.45,55.05,55.17,76881.0,54.2614,54.3104,53.9186,54.0362,76881.0
2023-10-16 10:10:00,55.17,55.55,55.15,55.47,134901.0,54.0362,54.4084,54.0166,54.33,134901.0
2023-10-16 10:20:00,55.46,55.63,55.44,55.63,53159.0,54.3202,54.4867,54.3006,54.4867,53159.0
2023-10-16 10:30:00,55.64,55.98,55.62,55.82,130872.0,54.4965,54.8295,54.4769,54.6728,130872.0
2023-10-16 10:40:00,55.83,56.03,55.77,55.98,84810.0,54.6826,54.8785,54.6238,54.8295,84810.0
2023-10-16 10:50:00,56.0,56.14,55.97,56.13,43411.0,54.8491,54.9862,54.8197,54.9764,43411.0
2023-10-16 11:00:00,56.14,56.26,56.14,56.15,79167.0,54.9862,55.1038,54.9862,54.996,79167.0
2023-10-16 11:10:00,56.17,56.21,56.07,56.1,46028.0,55.0156,55.0548,54.9177,54.9471,46028.0
2023-10-16 11:20:00,56.1,56.19,56.06,56.08,40382.0,54.9471,55.0352,54.9079,54.9275,40382.0
2023-10-16 11:30:00,56.09,56.11,55.87,55.87,37604.0,54.9373,54.9569,54.7218,54.7218,37604.0
2023-10-16 11:40:00,55.87,55.9,55.69,55.83,33677.0,54.7218,54.7512,54.5455,54.6826,33677.0
2023-10-16 11:50:00,55.84,55.94,55.84,55.91,25466.0,54.6924,54.7903,54.6924,54.761,25466.0
2023-10-16 12:00:00,55.92,55.95,55.83,55.95,35836.0,54.7708,54.8001,54.6826,54.8001,35836.0
2023-10-16 12:10:00,55.95,55.95,55.75,55.8,24668.0,54.8001,54.8001,54.6043,54.6532,24668.0
2023-10-16 12:20:00,55.79,55.84,55.69,55.84,24702.0,54.6434,54.6924,54.5455,54.6924,24702.0
2023-10-16 12:30:00,55.81,55.86,55.73,55.79,18843.0,54.663,54.712,54.5847,54.6434,18843.0
2023-10-16 12:40:00,55.8,55.83,55.77,55.77,9741.0,54.6532,54.6826,54.6238,54.6238,9741.0
2023-10-16 12:50:00,55.78,55.85,55.64,55.79,23235.0,54.6336,54.7022,54.4965,54.6434,23235.0
2023-10-16 13:00:00,55.79,56.0,55.79,55.97,31730.0,54.6434,54.8491,54.6434,54.8197,31730.0
2023-10-16 13:10:00,55.98,56.1,55.84,55.84,41272.0,54.8295,54.9471,54.6924,54.6924,41272.0
2023-10-16 13:20:00,55.82,55.82,55.3,55.71,103130.0,54.6728,54.6728,54.1635,54.5651,103130.0
2023-10-16 13:30:00,55.72,55.82,55.62,55.8,28791.0,54.5749,54.6728,54.4769,54.6532,28791.0
2023-10-16 13:40:00,55.85,56.0,55.83,55.94,28010.0,54.7022,54.8491,54.6826,54.7903,28010.0
2023-10-16 13:50:00,55.93,55.97,55.68,55.91,137934.0,54.7806,54.8197,54.5357,54.761,137934.0
2023-10-16 14:00:00,55.93,55.93,55.78,55.91,18544.0,54.7806,54.7806,54.6336,54.761,18544.0
2023-10-16 14:10:00,55.89,55.96,55.74,55.8,16101.0,54.7414,54.8099,54.5945,54.6532,16101.0
2023-10-16 14:20:00,55.81,55.81,55.65,55.67,22184.0,54.663,54.663,54.5063,54.5259,22184.0
2023-10-16 14:30:00,55.66,55.76,55.57,55.68,34444.0,54.5161,54.614,54.428,54.5357,34444.0
2023-10-16 14:40:00,55.67,55.74,55.63,55.63,21645.0,54.5259,54.5945,54.4867,54.4867,21645.0
2023-10-16 14:50:00,55.64,55.87,55.62,55.87,35503.0,54.4965,54.7218,54.4769,54.7218,35503.0
2023-10-16 15:00:00,55.85,55.92,55.76,55.91,36537.0,54.7022,54.7708,54.614,54.761,36537.0
2023-10-16 15:10:00,55.89,55.97,55.84,55.9,20380.0,54.7414,54.8197,54.6924,54.7512,20380.0
2023-10-16 15:20:00,55.88,56.03,55.88,56.01,50483.0,54.7316,54.8785,54.7316,54.8589,50483.0
2023-10-16 15:30:00,56.01,56.04,55.8,55.82,38096.0,54.8589,54.8883,54.6532,54.6728,38096.0
2023-10-16 15:40:00,55.83,55.92,55.78,55.82,41233.0,54.6826,54.7708,54.6336,54.6728,41233.0
2023-10-16 15:50:00,55.81,55.95,55.65,55.69,117384.0,54.663,54.8001,54.5063,54.5455,117384.0
2023-10-17 09:30:00,54.99,55.55,54.98,55.44,250108.0,53.8599,54.4084,53.8501,54.3006,250108.0
2023-10-17 09:40:00,55.45,55.71,55.25,55.53,148773.0,54.3104,54.5651,54.1145,54.3888,148773.0
2023-10-17 09:50:00,55.54,55.64,55.17,55.29,93236.0,54.3986,54.4965,54.0362,54.1537,93236.0
2023-10-17 10:00:00,55.28,55.49,55.14,55.47,101164.0,54.1439,54.3496,54.0068,54.33,101164.0
2023-10-17 10:10:00,55.5,55.73,55.41,55.53,107210.0,54.3594,54.5847,54.2712,54.3888,107210.0
2023-10-17 10:20:00,55.55,55.68,55.36,55.41,84285.0,54.4084,54.5357,54.2223,54.2712,84285.0
2023-10-17 10:30:00,55.42,55.63,55.31,55.61,66513.0,54.281,54.4867,54.1733,54.4671,66513.0
2023-10-17 10:40:00,55.6,55.63,55.41,55.47,68985.0,54.4573,54.4867,54.2712,54.33,68985.0
2023-10-17 10:50:00,55.45,55.57,55.35,55.48,34150.0,54.3104,54.428,54.2125,54.3398,34150.0
2023-10-17 11:00:00,55.53,55.8,55.5,55.54,65667.0,54.3888,54.6532,54.3594,54.3986,65667.0
2023-10-17 11:10:00,55.59,55.88,55.56,55.87,81279.0,54.4475,54.7316,54.4182,54.7218,81279.0
2023-10-17 11:20:00,55.91,55.91,55.71,55.81,31207.0,54.761,54.761,54.5651,54.663,31207.0
2023-10-17 11:30:00,55.81,56.09,55.78,56.06,83522.0,54.663,54.9373,54.6336,54.9079,83522.0
2023-10-17 11:40:00,56.04,56.31,56.04,56.3,59205.0,54.8883,55.1527,54.8883,55.143,59205.0
2023-10-17 11:50:00,56.32,56.36,56.15,56.24,35891.0,55.1625,55.2017,54.996,55.0842,35891.0
2023-10-17 12:00:00,56.24,56.4,56.22,56.26,34779.0,55.0842,55.2409,55.0646,55.1038,34779.0
2023-10-17 12:10:00,56.27,56.3,56.18,56.23,31745.0,55.1136,55.143,55.0254,55.0744,31745.0
2023-10-17 12:20:00,56.19,56.51,56.19,56.51,23139.0,55.0352,55.3486,55.0352,55.3486,23139.0
2023-10-17 12:30:00,56.52,56.54,56.21,56.24,31180.0,55.3584,55.378,55.0548,55.0842,31180.0
2023-10-17 12:40:00,56.24,56.24,55.97,56.1,57443.0,55.0842,55.0842,54.8197,54.9471,57443.0
2023-10-17 12:50:00,56.1,56.23,55.9,55.96,62059.0,54.9471,55.0744,54.7512,54.8099,62059.0
2023-10-17 13:00:00,55.96,56.05,55.9,56.03,29385.0,54.8099,54.8981,54.7512,54.8785,29385.0
2023-10-17 13:10:00,56.0,56.0,55.88,55.96,18018.0,54.8491,54.8491,54.7316,54.8099,18018.0
2023-10-17 13:20:00,55.95,55.97,55.83,55.89,21977.0,54.8001,54.8197,54.6826,54.7414,21977.0
2023-10-17 13:30:00,55.86,55.87,55.64,55.68,43332.0,54.712,54.7218,54.4965,54.5357,43332.0
2023-10-17 13:40:00,55.69,55.72,55.55,55.61,29536.0,54.5455,54.5749,54.4084,54.4671,29536.0
2023-10-17 13:50:00,55.6,55.6,55.24,55.34,65357.0,54.4573,54.4573,54.1047,54.2027,65357.0
2023-10-17 14:00:00,55.3,55.38,55.27,55.35,34454.0,54.1635,54.2419,54.1341,54.2125,34454.0
2023-10-17 14:10:00,55.35,55.46,55.28,55.3,58742.0,54.2125,54.3202,54.1439,54.1635,58742.0
2023-10-17 14:20:00,55.29,55.43,55.29,55.36,24684.0,54.1537,54.2908,54.1537,54.2223,24684.0
2023-10-17 14:30:00,55.36,55.48,55.3,55.47,40780.0,54.2223,54.3398,54.1635,54.33,40780.0
2023-10-17 14:40:00,55.48,55.56,55.43,55.48,38497.0,54.3398,54.4182,54.2908,54.3398,38497.0
2023-10-17 14:50:00,55.49,55.49,55.08,55.22,58907.0,54.3496,54.3496,53.948,54.0851,58907.0
2023-10-17 15:00:00,55.21,55.49,55.15,55.45,53983.0,54.0754,54.3496,54.0166,54.3104,53983.0
2023-10-17 15:10:00,55.47,55.57,55.43,55.45,26489.0,54.33,54.428,54.2908,54.3104,26489.0
2023-10-17 15:20:00,55.51,55.65,55.48,55.65,41593.0,54.3692,54.5063,54.3398,54.5063,41593.0
2023-10-17 15:30:00,55.66,55.67,55.46,55.51,20799.0,54.5161,54.5259,54.3202,54.3692,20799.0
2023-10-17 15:40:00,55.51,55.56,55.4,55.51,33243.0,54.3692,54.4182,54.2614,54.3692,33243.0
2023-10-17 15:50:00,55.5,55.79,55.49,55.78,124088.0,54.3594,54.6434,54.3496,54.6336,124088.0
2023-10-18 09:30:00,55.62,55.76,55.22,55.25,303857.0,54.4769,54.614,54.0851,54.1145,303857.0
2023-10-18 09:40:00,55.27,55.39,55.16,55.24,143642.0,54.1341,54.2517,54.0264,54.1047,143642.0
2023-10-18 09:50:00,55.22,55.22,55.03,55.2,108147.0,54.0851,54.0851,53.8991,54.0656,108147.0
2023-10-18 10:00:00,55.2,55.47,54.96,55.2,154386.0,54.0656,54.33,53.8305,54.0656,154386.0
2023-10-18 10:10:00,55.21,55.62,55.07,55.6,140321.0,54.0754,54.4769,53.9382,54.4573,140321.0
2023-10-18 10:20:00,55.61,55.62,55.03,55.04,79515.0,54.4671,54.4769,53.8991,53.9088,79515.0
2023-10-18 10:30:00,55.01,55.12,54.91,54.97,107177.0,53.8795,53.9872,53.7815,53.8403,107177.0
2023-10-18 10:40:00,54.95,55.09,54.84,54.94,66939.0,53.8207,53.9578,53.713,53.8109,66939.0
2023-10-18 10:50:00,54.92,54.96,54.71,54.91,79192.0,53.7913,53.8305,53.5856,53.7815,79192.0
2023-10-18 11:00:00,54.9,55.09,54.83,54.84,62002.0,53.7717,53.9578,53.7032,53.713,62002.0
2023-10-18 11:10:00,54.84,55.04,54.74,55.01,69793.0,53.713,53.9088,53.615,53.8795,69793.0
2023-10-18 11:20:00,55.02,55.21,54.88,54.96,95753.0,53.8893,54.0754,53.7521,53.8305,95753.0
2023-10-18 11:30:00,54.91,55.03,54.89,54.95,41671.0,53.7815,53.8991,53.7619,53.8207,41671.0
2023-10-18 11:40:00,54.96,55.01,54.82,54.83,39818.0,53.8305,53.8795,53.6934,53.7032,39818.0
2023-10-18 11:50:00,54.89,54.97,54.82,54.82,36926.0,53.7619,53.8403,53.6934,53.6934,36926.0
2023-10-18 12:00:00,54.82,55.13,54.71,55.02,97103.0,53.6934,53.997,53.5856,53.8893,97103.0
2023-10-18 12:10:00,55.03,55.05,54.66,54.7,89730.0,53.8991,53.9186,53.5367,53.5758,89730.0
2023-10-18 12:20:00,54.68,54.74,54.55,54.66,72994.0,53.5562,53.615,53.4289,53.5367,72994.0
2023-10-18 12:30:00,54.67,54.74,54.61,54.65,50118.0,53.5464,53.615,53.4877,53.5269,50118.0
2023-10-18 12:40:00,54.65,54.78,54.63,54.65,41867.0,53.5269,53.6542,53.5073,53.5269,41867.0
2023-10-18 12:50:00,54.65,54.65,54.51,54.55,58990.0,53.5269,53.5269,53.3897,53.4289,58990.0
2023-10-18 13:00:00,54.55,55.16,54.39,55.1,174954.0,53.4289,54.0264,53.2722,53.9676,174954.0
2023-10-18 13:10:00,55.1,55.33,55.04,55.1,118982.0,53.9676,54.1929,53.9088,53.9676,118982.0
2023-10-18 13:20:00,55.11,55.14,54.95,55.02,42491.0,53.9774,54.0068,53.8207,53.8893,42491.0
2023-10-18 13:30:00,55.0,55.0,54.43,54.5,108856.0,53.8697,53.8697,53.3114,53.3799,108856.0
2023-10-18 13:40:00,54.49,54.67,54.46,54.67,57987.0,53.3701,53.5464,53.3408,53.5464,57987.0
2023-10-18 13:50:00,54.65,55.0,54.64,54.92,78030.0,53.5269,53.8697,53.5171,53.7913,78030.0
2023-10-18 14:00:00,54.94,55.24,54.85,55.1,100430.0,53.8109,54.1047,53.7228,53.9676,100430.0
2023-10-18 14:10:00,55.08,55.08,54.81,54.89,53773.0,53.948,53.948,53.6836,53.7619,53773.0
2023-10-18 14:20:00,54.87,54.97,54.76,54.83,29923.0,53.7423,53.8403,53.6346,53.7032,29923.0
2023-10-18 14:30:00,54.78,55.02,54.66,54.68,41531.0,53.6542,53.8893,53.5367,53.5562,41531.0
2023-10-18 14:40:00,54.69,54.74,54.57,54.57,61720.0,53.566,53.615,53.4485,53.4485,61720.0
2023-10-18 14:50:00,54.57,54.66,54.43,54.59,73799.0,53.4485,53.5367,53.3114,53.4681,73799.0
2023-10-18 15:00:00,54.59,54.59,54.23,54.24,67453.0,53.4681,53.4681,53.1155,53.1253,67453.0
2023-10-18 15:10:00,54.24,54.46,54.22,54.38,49798.0,53.1253,53.3408,53.1057,53.2624,49798.0
2023-10-18 15:20:00,54.38,54.47,54.21,54.28,45927.0,53.2624,53.3506,53.0959,53.1645,45927.0
2023-10-18 15:30:00,54.3,54.4,54.24,54.26,63543.0,53.1841,53.282,53.1253,53.1449,63543.0
2023-10-18 15:40:00,54.24,54.25,53.81,53.92,158303.0,53.1253,53.1351,52.7041,52.8119,158303.0
2023-10-18 15:50:00,53.93,54.23,53.93,54.14,142846.0,52.8217,53.1155,52.8217,53.0273,142846.0
2023-10-19 09:30:00,54.13,54.31,54.06,54.28,162103.0,53.0175,53.1938,52.949,53.1645,162103.0
2023-10-19 09:40:00,54.27,54.33,54.14,54.21,95205.0,53.1547,53.2134,53.0273,53.0959,95205.0
2023-10-19 09:50:00,54.2,54.25,54.01,54.22,226982.0,53.0861,53.1351,52.9,53.1057,226982.0
2023-10-19 10:00:00,54.23,54.24,53.74,53.77,195083.0,53.1155,53.1253,52.6356,52.6649,195083.0
2023-10-19 10:10:00,53.79,54.01,53.63,53.74,216922.0,52.6845,52.9,52.5278,52.6356,216922.0
2023-10-19 10:20:00,53.74,53.87,53.46,53.46,78864.0,52.6356,52.7629,52.3613,52.3613,78864.0
2023-10-19 10:30:00,53.47,53.59,53.36,53.44,133036.0,52.3711,52.4886,52.2634,52.3417,133036.0
2023-10-19 10:40:00,53.42,53.57,53.38,53.44,96494.0,52.3221,52.4691,52.283,52.3417,96494.0
2023-10-19 10:50:00,53.44,53.57,53.38,53.47,94330.0,52.3417,52.4691,52.283,52.3711,94330.0
2023-10-19 11:00:00,53.47,53.76,53.43,53.7,89035.0,52.3711,52.6552,52.3319,52.5964,89035.0
2023-10-19 11:10:00,53.73,53.75,53.56,53.7,109448.0,52.6258,52.6454,52.4593,52.5964,109448.0
2023-10-19 11:20:00,53.68,53.96,53.54,53.88,100657.0,52.5768,52.851,52.4397,52.7727,100657.0
2023-10-19 11:30:00,53.88,54.09,53.84,54.01,65780.0,52.7727,52.9784,52.7335,52.9,65780.0
2023-10-19 11:40:00,54.02,54.23,54.02,54.16,53600.0,52.9098,53.1155,52.9098,53.0469,53600.0
2023-10-19 11:50:00,54.16,54.16,53.99,54.01,79149.0,53.0469,53.0469,52.8804,52.9,79149.0
2023-10-19 12:00:00,54.02,54.88,53.75,54.35,537844.0,52.9098,53.7521,52.6454,53.233,537844.0
2023-10-19 12:10:00,54.36,54.68,54.28,54.62,134330.0,53.2428,53.5562,53.1645,53.4975,134330.0
2023-10-19 12:20:00,54.61,54.95,53.95,54.04,211227.0,53.4877,53.8207,52.8412,52.9294,211227.0
2023-10-19 12:30:00,54.05,54.2,53.33,53.54,314572.0,52.9392,53.0861,52.234,52.4397,314572.0
2023-10-19 12:40:00,53.54,54.24,53.45,54.22,216970.0,52.4397,53.1253,52.3515,53.1057,216970.0
2023-10-19 12:50:00,54.2,54.72,54.07,54.61,197933.0,53.0861,53.5954,52.9588,53.4877,197933.0
2023-10-19 13:00:00,54.62,55.01,54.58,54.96,174453.0,53.4975,53.8795,53.4583,53.8305,174453.0
2023-10-19 13:10:00,54.93,54.94,54.54,54.7,115379.0,53.8011,53.8109,53.4191,53.5758,115379.0
2023-10-19 13:20:00,54.69,54.77,54.31,54.57,88110.0,53.566,53.6444,53.1938,53.4485,88110.0
2023-10-19 13:30:00,54.59,54.73,53.99,54.05,84715.0,53.4681,53.6052,52.8804,52.9392,84715.0
2023-10-19 13:40:00,54.05,54.08,53.88,53.88,89157.0,52.9392,52.9686,52.7727,52.7727,89157.0
2023-10-19 13:50:00,53.89,54.17,53.84,54.01,71642.0,52.7825,53.0567,52.7335,52.9,71642.0
2023-10-19 14:00:00,54.0,54.16,53.85,53.86,53178.0,52.8902,53.0469,52.7433,52.7531,53178.0
2023-10-19 14:10:00,53.89,54.04,53.83,53.92,40484.0,52.7825,52.9294,52.7237,52.8119,40484.0
2023-10-19 14:20:00,53.94,54.01,53.72,53.79,78901.0,52.8315,52.9,52.616,52.6845,78901.0
2023-10-19 14:30:00,53.78,53.78,53.3,53.36,131364.0,52.6747,52.6747,52.2046,52.2634,131364.0
2023-10-19 14:40:00,53.34,53.34,53.09,53.11,95799.0,52.2438,52.2438,51.9989,52.0185,95799.0
2023-10-19 14:50:00,53.09,53.37,53.05,53.2,75550.0,51.9989,52.2732,51.9597,52.1067,75550.0
2023-10-19 15:00:00,53.17,53.3,53.08,53.08,67087.0,52.0773,52.2046,51.9891,51.9891,67087.0
2023-10-19 15:10:00,53.07,53.17,52.84,53.01,97364.0,51.9793,52.0773,51.7541,51.9206,97364.0
2023-10-19 15:20:00,53.04,53.04,52.87,53.01,66666.0,51.9499,51.9499,51.7834,51.9206,66666.0
2023-10-19 15:30:00,53.01,53.17,52.96,52.97,91815.0,51.9206,52.0773,51.8716,51.8814,91815.0
2023-10-19 15:40:00,52.96,53.05,52.67,53.05,129701.0,51.8716,51.9597,51.5876,51.9597,129701.0
2023-10-19 15:50:00,53.04,53.22,52.85,52.85,119758.0,51.9499,52.1262,51.7639,51.7639,119758.0
2023-10-20 09:30:00,52.57,52.96,52.52,52.65,195364.0,51.4896,51.8716,51.4406,51.568,195364.0
2023-10-20 09:40:00,52.63,52.9,52.57,52.89,177827.0,51.5484,51.8128,51.4896,51.803,177827.0
2023-10-20 09:50:00,52.89,52.92,52.52,52.55,112656.0,51.803,51.8324,51.4406,51.47,112656.0
2023-10-20 10:00:00,52.53,52.57,52.14,52.25,110979.0,51.4504,51.4896,51.0684,51.1762,110979.0
2023-10-20 10:10:00,52.26,52.28,52.0,52.04,112242.0,51.186,51.2056,50.9313,50.9705,112242.0
2023-10-20 10:20:00,52.03,52.16,51.96,52.09,56786.0,50.9607,51.088,50.8921,51.0195,56786.0
2023-10-20 10:30:00,52.08,52.3,52.0,52.08,83822.0,51.0097,51.2252,50.9313,51.0097,83822.0
2023-10-20 10:40:00,52.1,52.31,51.96,52.31,69745.0,51.0293,51.235,50.8921,51.235,69745.0
2023-10-20 10:50:00,52.29,52.3,52.05,52.14,35421.0,51.2154,51.2252,50.9803,51.0684,35421.0
2023-10-20 11:00:00,52.13,52.34,52.12,52.24,112073.0,51.0587,51.2643,51.0489,51.1664,112073.0
2023-10-20 11:10:00,52.22,52.29,52.07,52.14,87493.0,51.1468,51.2154,50.9999,51.0684,87493.0
2023-10-20 11:20:00,52.15,52.16,52.02,52.09,58751.0,51.0782,51.088,50.9509,51.0195,58751.0
2023-10-20 11:30:00,52.05,52.14,51.91,52.1,123284.0,50.9803,51.0684,50.8432,51.0293,123284.0
2023-10-20 11:40:00,52.09,52.28,52.01,52.26,94901.0,51.0195,51.2056,50.9411,51.186,94901.0
2023-10-20 11:50:00,52.26,52.47,52.19,52.36,116588.0,51.186,51.3917,51.1174,51.2839,116588.0
2023-10-20 12:00:00,52.37,52.41,52.07,52.09,101528.0,51.2937,51.3329,50.9999,51.0195,101528.0
2023-10-20 12:10:00,52.09,52.13,52.02,52.13,32853.0,51.0195,51.0587,50.9509,51.0587,32853.0
2023-10-20 12:20:00,52.13,52.44,52.1,52.21,107302.0,51.0587,51.3623,51.0293,51.137,107302.0
2023-10-20 12:30:00,52.21,52.48,52.21,52.41,82575.0,51.137,51.4015,51.137,51.3329,82575.0
2023-10-20 12:40:00,52.4,52.48,52.27,52.48,42683.0,51.3231,51.4015,51.1958,51.4015,42683.0
2023-10-20 12:50:00,52.46,52.55,52.33,52.5,59495.0,51.3819,51.47,51.2545,51.421,59495.0
2023-10-20 13:00:00,52.5,52.52,52.11,52.16,61229.0,51.421,51.4406,51.0391,51.088,61229.0
2023-10-20 13:10:00,52.15,52.62,52.15,52.56,110717.0,51.0782,51.5386,51.0782,51.4798,110717.0
2023-10-20 13:20:00,52.56,52.59,52.35,52.39,51280.0,51.4798,51.5092,51.2741,51.3133,51280.0
2023-10-20 13:30:00,52.43,52.45,52.28,52.28,31625.0,51.3525,51.3721,51.2056,51.2056,31625.0
2023-10-20 13:40:00,52.27,52.51,52.27,52.28,68602.0,51.1958,51.4308,51.1958,51.2056,68602.0
2023-10-20 13:50:00,52.3,52.4,52.14,52.4,58614.0,51.2252,51.3231,51.0684,51.3231,58614.0
2023-10-20 14:00:00,52.4,52.42,52.23,52.36,65913.0,51.3231,51.3427,51.1566,51.2839,65913.0
2023-10-20 14:10:00,52.36,52.36,51.96,52.06,86712.0,51.2839,51.2839,50.8921,50.9901,86712.0
2023-10-20 14:20:00,52.05,52.1,51.89,51.94,28619.0,50.9803,51.0293,50.8236,50.8726,28619.0
2023-10-20 14:30:00,51.91,52.18,51.84,52.01,51229.0,50.8432,51.1076,50.7746,50.9411,51229.0
2023-10-20 14:40:00,52.0,52.09,51.87,52.0,24832.0,50.9313,51.0195,50.804,50.9313,24832.0
2023-10-20 14:50:00,52.0,52.13,51.9,51.94,27795.0,50.9313,51.0587,50.8334,50.8726,27795.0
2023-10-20 15:00:00,51.96,52.07,51.86,51.86,31533.0,50.8921,50.9999,50.7942,50.7942,31533.0
2023-10-20 15:10:00,51.87,52.06,51.72,52.06,41712.0,50.804,50.9901,50.6571,50.9901,41712.0
2023-10-20 15:20:00,52.01,52.02,51.65,51.88,47366.0,50.9411,50.9509,50.5885,50.8138,47366.0
2023-10-20 15:30:00,51.87,51.91,51.73,51.81,24969.0,50.804,50.8432,50.6669,50.7452,24969.0
2023-10-20 15:40:00,51.78,51.78,51.53,51.73,71580.0,50.7158,50.7158,50.471,50.6669,71580.0
2023-10-20 15:50:00,51.73,51.73,51.52,51.53,116791.0,50.6669,50.6669,50.4612,50.471,116791.0
2023-10-23 09:30:00,50.91,50.99,50.59,50.72,248198.0,49.8637,49.9421,49.5503,49.6776,248198.0
2023-10-23 09:40:00,50.7,51.02,50.43,50.97,216806.0,49.658,49.9715,49.3936,49.9225,216806.0
2023-10-23 09:50:00,50.99,51.33,50.79,51.33,133606.0,49.9421,50.2751,49.7462,50.2751,133606.0
2023-10-23 10:00:00,51.33,51.33,51.17,51.25,50175.0,50.2751,50.2751,50.1184,50.1967,50175.0
2023-10-23 10:10:00,51.28,51.46,51.18,51.41,63813.0,50.2261,50.4024,50.1282,50.3534,63813.0
2023-10-23 10:20:00,51.38,51.57,51.29,51.33,75070.0,50.3241,50.5102,50.2359,50.2751,75070.0
2023-10-23 10:30:00,51.29,51.37,51.07,51.3,68557.0,50.2359,50.3143,50.0204,50.2457,68557.0
2023-10-23 10:40:00,51.3,51.44,51.25,51.37,59003.0,50.2457,50.3828,50.1967,50.3143,59003.0
2023-10-23 10:50:00,51.41,51.52,51.31,51.44,27936.0,50.3534,50.4612,50.2555,50.3828,27936.0
2023-10-23 11:00:00,51.44,51.53,51.38,51.44,76322.0,50.3828,50.471,50.3241,50.3828,76322.0
2023-10-23 11:10:00,51.45,51.6,51.43,51.56,44069.0,50.3926,50.5395,50.373,50.5004,44069.0
2023-10-23 11:20:00,51.57,51.77,51.56,51.6,57562.0,50.5102,50.706,50.5004,50.5395,57562.0
2023-10-23 11:30:00,51.61,51.75,51.59,51.73,40672.0,50.5493,50.6865,50.5297,50.6669,40672.0
2023-10-23 11:40:00,51.7,51.71,51.38,51.51,36414.0,50.6375,50.6473,50.3241,50.4514,36414.0
2023-10-23 11:50:00,51.52,51.65,51.47,51.64,21340.0,50.4612,50.5885,50.4122,50.5787,21340.0
2023-10-23 12:00:00,51.63,51.67,51.52,51.66,36735.0,50.5689,50.6081,50.4612,50.5983,36735.0
2023-10-23 12:10:00,51.66,51.66,51.32,51.32,24311.0,50.5983,50.5983,50.2653,50.2653,24311.0
2023-10-23 12:20:00,51.29,51.57,51.23,51.56,48525.0,50.2359,50.5102,50.1771,50.5004,48525.0
2023-10-23 12:30:00,51.54,51.62,51.51,51.62,19685.0,50.4808,50.5591,50.4514,50.5591,19685.0
2023-10-23 12:40:00,51.58,51.62,51.54,51.58,15520.0,50.52,50.5591,50.4808,50.52,15520.0
2023-10-23 12:50:00,51.57,52.04,51.57,52.04,76786.0,50.5102,50.9705,50.5102,50.9705,76786.0
2023-10-23 13:00:00,52.02,52.03,51.74,51.81,24644.0,50.9509,50.9607,50.6767,50.7452,24644.0
2023-10-23 13:10:00,51.79,51.79,51.45,51.48,46009.0,50.7256,50.7256,50.3926,50.422,46009.0
2023-10-23 13:20:00,51.45,51.63,51.36,51.46,43278.0,50.3926,50.5689,50.3045,50.4024,43278.0
2023-10-23 13:30:00,51.45,51.6,51.4,51.55,23608.0,50.3926,50.5395,50.3437,50.4906,23608.0
2023-10-23 13:40:00,51.58,51.7,51.53,51.67,26184.0,50.52,50.6375,50.471,50.6081,26184.0
2023-10-23 13:50:00,51.69,51.72,51.39,51.46,31009.0,50.6277,50.6571,50.3339,50.4024,31009.0
2023-10-23 14:00:00,51.42,51.56,51.34,51.56,42965.0,50.3632,50.5004,50.2849,50.5004,42965.0
2023-10-23 14:10:00,51.56,51.56,51.24,51.28,62295.0,50.5004,50.5004,50.1869,50.2261,62295.0
2023-10-23 14:20:00,51.27,51.41,51.19,51.33,33383.0,50.2163,50.3534,50.138,50.2751,33383.0
2023-10-23 14:30:00,51.37,51.45,51.25,51.45,23430.0,50.3143,50.3926,50.1967,50.3926,23430.0
2023-10-23 14:40:00,51.49,51.63,51.32,51.47,52946.0,50.4318,50.5689,50.2653,50.4122,52946.0
2023-10-23 14:50:00,51.45,51.47,51.36,51.43,19021.0,50.3926,50.4122,50.3045,50.373,19021.0
2023-10-23 15:00:00,51.46,51.51,51.27,51.3,23984.0,50.4024,50.4514,50.2163,50.2457,23984.0
2023-10-23 15:10:00,51.31,51.32,51.08,51.13,92695.0,50.2555,50.2653,50.0302,50.0792,92695.0
2023-10-23 15:20:00,51.13,51.13,50.73,50.76,68554.0,50.0792,50.0792,49.6874,49.7168,68554.0
2023-10-23 15:30:00,50.76,50.8,50.62,50.67,58315.0,49.7168,49.756,49.5797,49.6287,58315.0
2023-10-23 15:40:00,50.67,50.89,50.65,50.82,111246.0,49.6287,49.8441,49.6091,49.7756,111246.0
2023-10-23 15:50:00,50.82,50.83,50.54,50.63,119162.0,49.7756,49.7854,49.5013,49.5895,119162.0
2023-10-24 09:30:00,51.38,51.94,51.36,51.81,226631.0,50.3241,50.8726,50.3045,50.7452,226631.0
2023-10-24 09:40:00,51.82,51.83,51.25,51.45,167219.0,50.755,50.7648,50.1967,50.3926,167219.0
2023-10-24 09:50:00,51.48,51.84,51.37,51.83,112436.0,50.422,50.7746,50.3143,50.7648,112436.0
2023-10-24 10:00:00,51.85,51.85,51.37,51.85,91561.0,50.7844,50.7844,50.3143,50.7844,91561.0
2023-10-24 10:10:00,51.87,51.88,51.74,51.75,36681.0,50.804,50.8138,50.6767,50.6865,36681.0
2023-10-24 10:20:00,51.79,52.11,51.67,52.11,66086.0,50.7256,51.0391,50.6081,51.0391,66086.0
2023-10-24 10:30:00,52.11,52.12,51.89,52.04,58704.0,51.0391,51.0489,50.8236,50.9705,58704.0
2023-10-24 10:40:00,52.03,52.14,51.93,52.14,40730.0,50.9607,51.0684,50.8628,51.0684,40730.0
2023-10-24 10:50:00,52.14,52.17,51.98,52.01,30936.0,51.0684,51.0978,50.9117,50.9411,30936.0
2023-10-24 11:00:00,52.0,52.0,51.78,51.88,41501.0,50.9313,50.9313,50.7158,50.8138,41501.0
2023-10-24 11:10:00,51.86,51.9,51.77,51.85,18454.0,50.7942,50.8334,50.706,50.7844,18454.0
2023-10-24 11:20:00,51.84,51.84,51.58,51.59,65790.0,50.7746,50.7746,50.52,50.5297,65790.0
2023-10-24 11:30:00,51.58,51.66,51.51,51.56,53373.0,50.52,50.5983,50.4514,50.5004,53373.0
2023-10-24 11:40:00,51.58,51.66,51.56,51.61,20963.0,50.52,50.5983,50.5004,50.5493,20963.0
2023-10-24 11:50:00,51.58,51.63,51.44,51.62,41810.0,50.52,50.5689,50.3828,50.5591,41810.0
2023-10-24 12:00:00,51.64,51.68,51.5,51.5,19086.0,50.5787,50.6179,50.4416,50.4416,19086.0
2023-10-24 12:10:00,51.5,51.54,51.25,51.26,17509.0,50.4416,50.4808,50.1967,50.2065,17509.0
2023-10-24 12:20:00,51.26,51.26,51.02,51.09,34660.0,50.2065,50.2065,49.9715,50.04,34660.0
2023-10-24 12:30:00,51.06,51.18,51.05,51.17,16550.0,50.0106,50.1282,50.0008,50.1184,16550.0
2023-10-24 12:40:00,51.15,51.17,50.99,51.01,27223.0,50.0988,50.1184,49.9421,49.9617,27223.0
2023-10-24 12:50:00,51.01,51.04,50.87,51.03,23187.0,49.9617,49.9911,49.8245,49.9813,23187.0
2023-10-24 13:00:00,51.02,51.14,50.98,51.08,16492.0,49.9715,50.089,49.9323,50.0302,16492.0
2023-10-24 13:10:00,51.07,51.07,50.91,51.06,18525.0,50.0204,50.0204,49.8637,50.0106,18525.0
2023-10-24 13:20:00,51.09,51.21,51.04,51.21,47990.0,50.04,50.1576,49.9911,50.1576,47990.0
2023-10-24 13:30:00,51.22,51.36,51.2,51.31,30402.0,50.1674,50.3045,50.1478,50.2555,30402.0
2023-10-24 13:40:00,51.31,51.34,51.22,51.27,12246.0,50.2555,50.2849,50.1674,50.2163,12246.0
2023-10-24 13:50:00,51.28,51.31,51.13,51.23,25008.0,50.2261,50.2555,50.0792,50.1771,25008.0
2023-10-24 14:00:00,51.21,51.39,51.18,51.33,13894.0,50.1576,50.3339,50.1282,50.2751,13894.0
2023-10-24 14:10:00,51.35,51.4,51.27,51.37,18387.0,50.2947,50.3437,50.2163,50.3143,18387.0
2023-10-24 14:20:00,51.38,51.5,51.32,51.5,12600.0,50.3241,50.4416,50.2653,50.4416,12600.0
2023-10-24 14:30:00,51.51,51.76,51.51,51.63,38239.0,50.4514,50.6963,50.4514,50.5689,38239.0
2023-10-24 14:40:00,51.65,51.76,51.57,51.75,13101.0,50.5885,50.6963,50.5102,50.6865,13101.0
2023-10-24 14:50:00,51.74,51.82,51.69,51.74,22122.0,50.6767,50.755,50.6277,50.6767,22122.0
2023-10-24 15:00:00,51.74,51.83,51.64,51.65,15169.0,50.6767,50.7648,50.5787,50.5885,15169.0
2023-10-24 15:10:00,51.65,51.86,51.65,51.82,20857.0,50.5885,50.7942,50.5885,50.755,20857.0
2023-10-24 15:20:00,51.81,51.88,51.76,51.84,27112.0,50.7452,50.8138,50.6963,50.7746,27112.0
2023-10-24 15:30:00,51.84,51.87,51.73,51.73,22944.0,50.7746,50.804,50.6669,50.6669,22944.0
2023-10-24 15:40:00,51.74,51.86,51.74,51.74,12484.0,50.6767,50.7942,50.6767,50.6767,12484.0
2023-10-24 15:50:00,51.76,51.8,51.55,51.58,92735.0,50.6963,50.7354,50.4906,50.52,92735.0
2023-10-25 09:30:00,51.97,52.03,51.65,51.79,97796.0,50.9019,50.9607,50.5885,50.7256,97796.0
2023-10-25 09:40:00,51.83,51.83,51.22,51.24,71642.0,50.7648,50.7648,50.1674,50.1869,71642.0
2023-10-25 09:50:00,51.24,51.33,51.11,51.29,50321.0,50.1869,50.2751,50.0596,50.2359,50321.0
2023-10-25 10:00:00,51.21,51.21,50.86,50.99,62757.0,50.1576,50.1576,49.8148,49.9421,62757.0
2023-10-25 10:10:00,51.01,51.04,50.9,50.99,50294.0,49.9617,49.9911,49.8539,49.9421,50294.0
2023-10-25 10:20:00,50.99,51.01,50.87,50.9,39286.0,49.9421,49.9617,49.8245,49.8539,39286.0
2023-10-25 10:30:00,50.86,51.36,50.83,51.28,105448.0,49.8148,50.3045,49.7854,50.2261,105448.0
2023-10-25 10:40:00,51.27,51.56,51.13,51.43,97019.0,50.2163,50.5004,50.0792,50.373,97019.0
2023-10-25 10:50:00,51.41,51.5,51.28,51.4,70449.0,50.3534,50.4416,50.2261,50.3437,70449.0
2023-10-25 11:00:00,51.4,51.86,51.4,51.7,168559.0,50.3437,50.7942,50.3437,50.6375,168559.0
2023-10-25 11:10:00,51.69,51.96,51.61,51.96,56624.0,50.6277,50.8921,50.5493,50.8921,56624.0
2023-10-25 11:20:00,51.95,52.12,51.75,52.03,90871.0,50.8823,51.0489,50.6865,50.9607,90871.0
2023-10-25 11:30:00,52.03,52.07,51.83,52.03,71271.0,50.9607,50.9999,50.7648,50.9607,71271.0
2023-10-25 11:40:00,52.01,52.15,51.79,51.91,92704.0,50.9411,51.0782,50.7256,50.8432,92704.0
2023-10-25 11:50:00,51.92,51.96,51.8,51.82,38833.0,50.853,50.8921,50.7354,50.755,38833.0
2023-10-25 12:00:00,51.77,51.78,51.54,51.61,72494.0,50.706,50.7158,50.4808,50.5493,72494.0
2023-10-25 12:10:00,51.61,51.62,51.43,51.5,37284.0,50.5493,50.5591,50.373,50.4416,37284.0
2023-10-25 12:20:00,51.5,51.65,51.48,51.5,100931.0,50.4416,50.5885,50.422,50.4416,100931.0
2023-10-25 12:30:00,51.51,51.72,51.48,51.5,33060.0,50.4514,50.6571,50.422,50.4416,33060.0
2023-10-25 12:40:00,51.5,51.59,51.35,51.44,29724.0,50.4416,50.5297,50.2947,50.3828,29724.0
2023-10-25 12:50:00,51.41,51.44,51.24,51.33,16972.0,50.3534,50.3828,50.1869,50.2751,16972.0
2023-10-25 13:00:00,51.3,51.39,51.15,51.26,82831.0,50.2457,50.3339,50.0988,50.2065,82831.0
2023-10-25 13:10:00,51.26,51.35,51.15,51.3,43968.0,50.2065,50.2947,50.0988,50.2457,43968.0
2023-10-25 13:20:00,51.29,51.36,51.09,51.16,28276.0,50.2359,50.3045,50.04,50.1086,28276.0
2023-10-25 13:30:00,51.11,51.14,51.0,51.02,35585.0,50.0596,50.089,49.9519,49.9715,35585.0
2023-10-25 13:40:00,51.02,51.08,50.88,50.91,47758.0,49.9715,50.0302,49.8343,49.8637,47758.0
2023-10-25 13:50:00,50.9,51.12,50.87,51.1,49220.0,49.8539,50.0694,49.8245,50.0498,49220.0
2023-10-25 14:00:00,51.14,51.18,51.05,51.07,27326.0,50.089,50.1282,50.0008,50.0204,27326.0
2023-10-25 14:10:00,51.07,51.23,50.99,51.16,38959.0,50.0204,50.1771,49.9421,50.1086,38959.0
2023-10-25 14:20:00,51.15,51.25,51.05,51.09,18380.0,50.0988,50.1967,50.0008,50.04,18380.0
2023-10-25 14:30:00,51.09,51.19,51.01,51.08,20285.0,50.04,50.138,49.9617,50.0302,20285.0
2023-10-25 14:40:00,51.06,51.08,50.96,50.97,23891.0,50.0106,50.0302,49.9127,49.9225,23891.0
2023-10-25 14:50:00,50.98,51.28,50.98,51.13,47292.0,49.9323,50.2261,49.9323,50.0792,47292.0
2023-10-25 15:00:00,51.14,51.18,50.98,51.1,31059.0,50.089,50.1282,49.9323,50.0498,31059.0
2023-10-25 15:10:00,51.1,51.16,51.05,51.12,47018.0,50.0498,50.1086,50.0008,50.0694,47018.0
2023-10-25 15:20:00,51.1,51.31,51.1,51.23,30773.0,50.0498,50.2555,50.0498,50.1771,30773.0
2023-10-25 15:30:00,51.25,51.37,51.19,51.27,50874.0,50.1967,50.3143,50.138,50.2163,50874.0
2023-10-25 15:40:00,51.27,51.29,51.11,51.23,28865.0,50.2163,50.2359,50.0596,50.1771,28865.0
2023-10-25 15:50:00,51.24,51.31,51.02,51.08,52650.0,50.1869,50.2555,49.9715,50.0302,52650.0
2023-10-26 09:30:00,50.95,51.18,50.84,50.95,240034.0,49.9029,50.1282,49.7952,49.9029,240034.0
2023-10-26 09:40:00,50.95,51.32,50.94,51.08,257989.0,49.9029,50.2653,49.8931,50.0302,257989.0
2023-10-26 09:50:00,51.08,51.29,50.94,50.96,208094.0,50.0302,50.2359,49.8931,49.9127,208094.0
2023-10-26 10:00:00,50.94,50.94,50.61,50.69,355031.0,49.8931,49.8931,49.5699,49.6482,355031.0
2023-10-26 10:10:00,50.69,50.88,50.68,50.72,144205.0,49.6482,49.8343,49.6385,49.6776,144205.0
2023-10-26 10:20:00,50.75,50.96,50.65,50.81,151064.0,49.707,49.9127,49.6091,49.7658,151064.0
2023-10-26 10:30:00,50.83,50.86,50.52,50.68,89169.0,49.7854,49.8148,49.4817,49.6385,89169.0
2023-10-26 10:40:00,50.68,51.03,50.62,51.03,69601.0,49.6385,49.9813,49.5797,49.9813,69601.0
2023-10-26 10:50:00,51.03,51.2,51.03,51.12,76593.0,49.9813,50.1478,49.9813,50.0694,76593.0
2023-10-26 11:00:00,51.11,51.21,50.73,50.8,78177.0,50.0596,50.1576,49.6874,49.756,78177.0
2023-10-26 11:10:00,50.8,50.84,50.28,50.43,126654.0,49.756,49.7952,49.2467,49.3936,126654.0
2023-10-26 11:20:00,50.44,50.48,50.32,50.36,64760.0,49.4034,49.4426,49.2858,49.325,64760.0
2023-10-26 11:30:00,50.45,50.58,50.38,50.5,23727.0,49.4132,49.5405,49.3446,49.4621,23727.0
2023-10-26 11:40:00,50.51,50.6,50.3,50.53,68204.0,49.4719,49.5601,49.2663,49.4915,68204.0
2023-10-26 11:50:00,50.51,50.58,50.45,50.46,35858.0,49.4719,49.5405,49.4132,49.423,35858.0
2023-10-26 12:00:00,50.44,50.45,50.08,50.14,89894.0,49.4034,49.4132,49.0508,49.1095,89894.0
2023-10-26 12:10:00,50.14,50.19,49.91,49.96,55457.0,49.1095,49.1585,48.8843,48.9332,55457.0
2023-10-26 12:20:00,49.95,50.17,49.94,50.14,58920.0,48.9235,49.1389,48.9137,49.1095,58920.0
2023-10-26 12:30:00,50.15,50.26,49.98,50.0,40331.0,49.1193,49.2271,48.9528,48.9724,40331.0
2023-10-26 12:40:00,50.0,50.08,49.94,49.99,48966.0,48.9724,49.0508,48.9137,48.9626,48966.0
2023-10-26 12:50:00,50.0,50.07,49.89,49.9,44254.0,48.9724,49.041,48.8647,48.8745,44254.0
2023-10-26 13:00:00,49.88,50.17,49.81,50.02,104488.0,48.8549,49.1389,48.7863,48.992,104488.0
2023-10-26 13:10:00,50.03,50.1,49.95,50.05,17647.0,49.0018,49.0704,48.9235,49.0214,17647.0
2023-10-26 13:20:00,50.02,50.02,49.78,49.84,49469.0,48.992,48.992,48.7569,48.8157,49469.0
2023-10-26 13:30:00,49.84,50.04,49.63,49.93,56056.0,48.8157,49.0116,48.61,48.9039,56056.0
2023-10-26 13:40:00,49.93,50.14,49.93,50.13,95744.0,48.9039,49.1095,48.9039,49.0998,95744.0
2023-10-26 13:50:00,50.12,50.24,50.05,50.22,49068.0,49.09,49.2075,49.0214,49.1879,49068.0
2023-10-26 14:00:00,50.2,50.28,50.12,50.21,56167.0,49.1683,49.2467,49.09,49.1781,56167.0
2023-10-26 14:10:00,50.21,50.47,50.21,50.43,71361.0,49.1781,49.4328,49.1781,49.3936,71361.0
2023-10-26 14:20:00,50.43,50.47,50.27,50.45,188522.0,49.3936,49.4328,49.2369,49.4132,188522.0
2023-10-26 14:30:00,50.44,50.68,50.37,50.56,180043.0,49.4034,49.6385,49.3348,49.5209,180043.0
2023-10-26 14:40:00,50.55,50.68,50.48,50.61,71001.0,49.5111,49.6385,49.4426,49.5699,71001.0
2023-10-26 14:50:00,50.61,50.83,50.59,50.83,46685.0,49.5699,49.7854,49.5503,49.7854,46685.0
2023-10-26 15:00:00,50.82,50.95,50.69,50.71,87265.0,49.7756,49.9029,49.6482,49.6678,87265.0
2023-10-26 15:10:00,50.72,50.72,50.45,50.54,52386.0,49.6776,49.6776,49.4132,49.5013,52386.0
2023-10-26 15:20:00,50.54,50.6,50.31,50.33,29204.0,49.5013,49.5601,49.2761,49.2956,29204.0
2023-10-26 15:30:00,50.3,50.36,50.0,50.06,46820.0,49.2663,49.325,48.9724,49.0312,46820.0
2023-10-26 15:40:00,50.06,50.07,49.78,49.92,90079.0,49.0312,49.041,48.7569,48.8941,90079.0
2023-10-26 15:50:00,49.9,50.07,49.76,49.85,106719.0,48.8745,49.041,48.7374,48.8255,106719.0
2023-10-27 09:30:00,49.84,49.85,49.44,49.61,284252.0,48.8157,48.8255,48.4239,48.5904,284252.0
2023-10-27 09:40:00,49.62,49.63,49.43,49.46,231453.0,48.6002,48.61,48.4141,48.4435,231453.0
2023-10-27 09:50:00,49.46,49.55,49.32,49.55,187332.0,48.4435,48.5317,48.3064,48.5317,187332.0
2023-10-27 10:00:00,49.53,49.63,49.27,49.48,199725.0,48.5121,48.61,48.2574,48.4631,199725.0
2023-10-27 10:10:00,49.53,49.75,49.35,49.37,98707.0,48.5121,48.7276,48.3358,48.3554,98707.0
2023-10-27 10:20:00,49.38,49.55,49.26,49.29,110441.0,48.3652,48.5317,48.2476,48.277,110441.0
2023-10-27 10:30:00,49.27,49.48,49.17,49.2,84360.0,48.2574,48.4631,48.1595,48.1889,84360.0
2023-10-27 10:40:00,49.22,49.24,48.97,49.16,166523.0,48.2085,48.228,47.9636,48.1497,166523.0
2023-10-27 10:50:00,49.17,49.47,49.17,49.43,121492.0,48.1595,48.4533,48.1595,48.4141,121492.0
2023-10-27 11:00:00,49.44,49.56,49.33,49.49,64325.0,48.4239,48.5415,48.3162,48.4729,64325.0
2023-10-27 11:10:00,49.49,49.68,49.4,49.49,58529.0,48.4729,48.659,48.3848,48.4729,58529.0
2023-10-27 11:20:00,49.48,49.56,49.41,49.46,29834.0,48.4631,48.5415,48.3946,48.4435,29834.0
2023-10-27 11:30:00,49.46,49.46,49.18,49.24,36649.0,48.4435,48.4435,48.1693,48.228,36649.0
2023-10-27 11:40:00,49.25,49.31,49.03,49.2,51370.0,48.2378,48.2966,48.0224,48.1889,51370.0
2023-10-27 11:50:00,49.23,49.24,49.14,49.23,15223.0,48.2182,48.228,48.1301,48.2182,15223.0
2023-10-27 12:00:00,49.21,49.23,49.02,49.16,34221.0,48.1987,48.2182,48.0126,48.1497,34221.0
2023-10-27 12:10:00,49.17,49.19,49.05,49.14,12139.0,48.1595,48.1791,48.0419,48.1301,12139.0
2023-10-27 12:20:00,49.15,49.17,48.82,48.97,76473.0,48.1399,48.1595,47.8167,47.9636,76473.0
2023-10-27 12:30:00,48.97,49.12,48.87,49.12,23826.0,47.9636,48.1105,47.8656,48.1105,23826.0
2023-10-27 12:40:00,49.1,49.12,48.9,48.91,34690.0,48.0909,48.1105,47.895,47.9048,34690.0
2023-10-27 12:50:00,48.92,48.92,48.76,48.79,48147.0,47.9146,47.9146,47.7579,47.7873,48147.0
2023-10-27 13:00:00,48.79,48.89,48.52,48.56,81593.0,47.7873,47.8852,47.5228,47.562,81593.0
2023-10-27 13:10:00,48.56,48.65,48.33,48.43,133848.0,47.562,47.6502,47.3367,47.4347,133848.0
2023-10-27 13:20:00,48.43,48.61,48.33,48.47,83144.0,47.4347,47.611,47.3367,47.4739,83144.0
2023-10-27 13:30:00,48.47,48.47,48.31,48.39,60222.0,47.4739,47.4739,47.3172,47.3955,60222.0
2023-10-27 13:40:00,48.37,48.55,48.3,48.36,55169.0,47.3759,47.5522,47.3074,47.3661,55169.0
2023-10-27 13:50:00,48.36,48.47,48.24,48.3,48286.0,47.3661,47.4739,47.2486,47.3074,48286.0
2023-10-27 14:00:00,48.3,48.35,48.1,48.23,70287.0,47.3074,47.3563,47.1115,47.2388,70287.0
2023-10-27 14:10:00,48.23,48.44,48.19,48.26,58791.0,47.2388,47.4445,47.1996,47.2682,58791.0
2023-10-27 14:20:00,48.23,48.25,48.01,48.06,49733.0,47.2388,47.2584,47.0233,47.0723,49733.0
2023-10-27 14:30:00,48.07,48.37,48.02,48.31,70452.0,47.0821,47.3759,47.0331,47.3172,70452.0
2023-10-27 14:40:00,48.32,48.41,48.09,48.12,80254.0,47.327,47.4151,47.1017,47.1311,80254.0
2023-10-27 14:50:00,48.1,48.13,47.74,47.84,101167.0,47.1115,47.1409,46.7589,46.8568,101167.0
2023-10-27 15:00:00,47.84,47.94,47.8,47.83,72029.0,46.8568,46.9548,46.8176,46.847,72029.0
2023-10-27 15:10:00,47.84,48.02,47.79,47.89,104198.0,46.8568,47.0331,46.8078,46.9058,104198.0
2023-10-27 15:20:00,47.89,48.11,47.81,48.09,76494.0,46.9058,47.1213,46.8274,47.1017,76494.0
2023-10-27 15:30:00,48.09,48.16,47.74,47.75,63963.0,47.1017,47.1702,46.7589,46.7687,63963.0
2023-10-27 15:40:00,47.77,47.93,47.72,47.93,57605.0,46.7883,46.945,46.7393,46.945,57605.0
2023-10-27 15:50:00,47.93,48.22,47.87,48.17,125157.0,46.945,47.229,46.8862,47.18,125157.0
2023-10-30 09:30:00,49.13,49.53,49.12,49.33,295904.0,48.1203,48.5121,48.1105,48.3162,295904.0
2023-10-30 09:40:00,49.34,49.59,49.26,49.42,141860.0,48.326,48.5709,48.2476,48.4043,141860.0
2023-10-30 09:50:00,49.44,49.59,49.34,49.42,66068.0,48.4239,48.5709,48.326,48.4043,66068.0
2023-10-30 10:00:00,49.43,49.48,49.27,49.48,72958.0,48.4141,48.4631,48.2574,48.4631,72958.0
2023-10-30 10:10:00,49.49,49.51,49.16,49.25,76877.0,48.4729,48.4925,48.1497,48.2378,76877.0
2023-10-30 10:20:00,49.27,49.31,49.12,49.23,84524.0,48.2574,48.2966,48.1105,48.2182,84524.0
2023-10-30 10:30:00,49.22,49.3,49.11,49.22,83350.0,48.2085,48.2868,48.1007,48.2085,83350.0
2023-10-30 10:40:00,49.23,49.41,49.17,49.37,126845.0,48.2182,48.3946,48.1595,48.3554,126845.0
2023-10-30 10:50:00,49.38,49.47,49.28,49.35,63165.0,48.3652,48.4533,48.2672,48.3358,63165.0
2023-10-30 11:00:00,49.36,49.71,49.35,49.66,87259.0,48.3456,48.6884,48.3358,48.6394,87259.0
2023-10-30 11:10:00,49.66,49.72,49.47,49.47,77555.0,48.6394,48.6982,48.4533,48.4533,77555.0
2023-10-30 11:20:00,49.47,49.49,49.28,49.46,99562.0,48.4533,48.4729,48.2672,48.4435,99562.0
2023-10-30 11:30:00,49.46,49.73,49.44,49.57,94687.0,48.4435,48.708,48.4239,48.5513,94687.0
2023-10-30 11:40:00,49.56,49.64,49.49,49.59,44787.0,48.5415,48.6198,48.4729,48.5709,44787.0
2023-10-30 11:50:00,49.58,49.75,49.57,49.71,63222.0,48.5611,48.7276,48.5513,48.6884,63222.0
2023-10-30 12:00:00,49.71,49.78,49.65,49.67,41592.0,48.6884,48.7569,48.6296,48.6492,41592.0
2023-10-30 12:10:00,49.68,49.83,49.65,49.67,65935.0,48.659,48.8059,48.6296,48.6492,65935.0
2023-10-30 12:20:00,49.7,49.7,49.6,49.62,23267.0,48.6786,48.6786,48.5806,48.6002,23267.0
2023-10-30 12:30:00,49.62,49.83,49.61,49.66,39845.0,48.6002,48.8059,48.5904,48.6394,39845.0
2023-10-30 12:40:00,49.65,49.66,49.46,49.6,43774.0,48.6296,48.6394,48.4435,48.5806,43774.0
2023-10-30 12:50:00,49.61,49.67,49.56,49.67,62630.0,48.5904,48.6492,48.5415,48.6492,62630.0
2023-10-30 13:00:00,49.68,49.83,49.6,49.83,48358.0,48.659,48.8059,48.5806,48.8059,48358.0
2023-10-30 13:10:00,49.82,49.91,49.78,49.85,35838.0,48.7961,48.8843,48.7569,48.8255,35838.0
2023-10-30 13:20:00,49.86,50.39,49.82,50.32,195148.0,48.8353,49.3544,48.7961,49.2858,195148.0
2023-10-30 13:30:00,50.33,50.45,50.18,50.29,77772.0,49.2956,49.4132,49.1487,49.2565,77772.0
2023-10-30 13:40:00,50.27,50.35,50.26,50.33,25581.0,49.2369,49.3152,49.2271,49.2956,25581.0
2023-10-30 13:50:00,50.34,50.43,50.33,50.41,55753.0,49.3054,49.3936,49.2956,49.374,55753.0
2023-10-30 14:00:00,50.4,50.42,50.29,50.32,41161.0,49.3642,49.3838,49.2565,49.2858,41161.0
2023-10-30 14:10:00,50.33,50.39,50.28,50.3,22904.0,49.2956,49.3544,49.2467,49.2663,22904.0
2023-10-30 14:20:00,50.28,50.41,50.27,50.36,18990.0,49.2467,49.374,49.2369,49.325,18990.0
2023-10-30 14:30:00,50.39,50.63,50.37,50.55,62896.0,49.3544,49.5895,49.3348,49.5111,62896.0
2023-10-30 14:40:00,50.55,50.67,50.54,50.62,52850.0,49.5111,49.6287,49.5013,49.5797,52850.0
2023-10-30 14:50:00,50.62,50.64,50.48,50.51,32613.0,49.5797,49.5993,49.4426,49.4719,32613.0
2023-10-30 15:00:00,50.54,50.7,50.49,50.58,87192.0,49.5013,49.658,49.4524,49.5405,87192.0
2023-10-30 15:10:00,50.57,50.7,50.55,50.69,67734.0,49.5307,49.658,49.5111,49.6482,67734.0
2023-10-30 15:20:00,50.67,50.73,50.58,50.62,78522.0,49.6287,49.6874,49.5405,49.5797,78522.0
2023-10-30 15:30:00,50.62,50.65,50.57,50.6,41870.0,49.5797,49.6091,49.5307,49.5601,41870.0
2023-10-30 15:40:00,50.61,50.62,50.51,50.55,64792.0,49.5699,49.5797,49.4719,49.5111,64792.0
2023-10-30 15:50:00,50.57,50.61,50.37,50.4,123292.0,49.5307,49.5699,49.3348,49.3642,123292.0
2023-10-31 09:30:00,50.3,50.34,49.83,49.97,262848.0,49.2663,49.3054,48.8059,48.943,262848.0
2023-10-31 09:40:00,49.98,50.09,49.85,49.94,137325.0,48.9528,49.0606,48.8255,48.9137,137325.0
2023-10-31 09:50:00,49.93,50.05,49.77,49.98,108163.0,48.9039,49.0214,48.7472,48.9528,108163.0
2023-10-31 10:00:00,49.96,50.08,49.73,50.08,119416.0,48.9332,49.0508,48.708,49.0508,119416.0
2023-10-31 10:10:00,50.08,50.52,50.08,50.29,179260.0,49.0508,49.4817,49.0508,49.2565,179260.0
2023-10-31 10:20:00,50.3,50.32,50.1,50.21,32921.0,49.2663,49.2858,49.0704,49.1781,32921.0
2023-10-31 10:30:00,50.23,50.3,50.03,50.08,101122.0,49.1977,49.2663,49.0018,49.0508,101122.0
2023-10-31 10:40:00,50.07,50.36,50.03,50.27,71386.0,49.041,49.325,49.0018,49.2369,71386.0
2023-10-31 10:50:00,50.28,50.55,50.26,50.42,105279.0,49.2467,49.5111,49.2271,49.3838,105279.0
2023-10-31 11:00:00,50.44,50.47,50.23,50.28,34124.0,49.4034,49.4328,49.1977,49.2467,34124.0
2023-10-31 11:10:00,50.29,50.39,50.22,50.29,39989.0,49.2565,49.3544,49.1879,49.2565,39989.0
2023-10-31 11:20:00,50.28,50.41,50.2,50.23,45565.0,49.2467,49.374,49.1683,49.1977,45565.0
2023-10-31 11:30:00,50.24,50.35,50.18,50.32,41599.0,49.2075,49.3152,49.1487,49.2858,41599.0
2023-10-31 11:40:00,50.32,50.32,50.11,50.19,27851.0,49.2858,49.2858,49.0802,49.1585,27851.0
2023-10-31 11:50:00,50.2,50.47,50.14,50.47,43565.0,49.1683,49.4328,49.1095,49.4328,43565.0
2023-10-31 12:00:00,50.47,50.49,50.33,50.38,21741.0,49.4328,49.4524,49.2956,49.3446,21741.0
2023-10-31 12:10:00,50.36,50.39,50.05,50.15,46506.0,49.325,49.3544,49.0214,49.1193,46506.0
2023-10-31 12:20:00,50.14,50.31,50.14,50.3,16191.0,49.1095,49.2761,49.1095,49.2663,16191.0
2023-10-31 12:30:00,50.33,50.53,50.12,50.43,59053.0,49.2956,49.4915,49.09,49.3936,59053.0
2023-10-31 12:40:00,50.43,50.61,50.41,50.5,38854.0,49.3936,49.5699,49.374,49.4621,38854.0
2023-10-31 12:50:00,50.5,50.56,50.42,50.53,23394.0,49.4621,49.5209,49.3838,49.4915,23394.0
2023-10-31 13:00:00,50.56,50.67,50.54,50.66,35629.0,49.5209,49.6287,49.5013,49.6189,35629.0
2023-10-31 13:10:00,50.62,50.65,50.42,50.58,53067.0,49.5797,49.6091,49.3838,49.5405,53067.0
2023-10-31 13:20:00,50.61,50.66,50.49,50.58,14973.0,49.5699,49.6189,49.4524,49.5405,14973.0
2023-10-31 13:30:00,50.62,50.7,50.6,50.65,23309.0,49.5797,49.658,49.5601,49.6091,23309.0
2023-10-31 13:40:00,50.64,50.78,50.63,50.68,41671.0,49.5993,49.7364,49.5895,49.6385,41671.0
2023-10-31 13:50:00,50.68,50.85,50.68,50.83,33265.0,49.6385,49.805,49.6385,49.7854,33265.0
2023-10-31 14:00:00,50.84,50.9,50.76,50.79,31868.0,49.7952,49.8539,49.7168,49.7462,31868.0
2023-10-31 14:10:00,50.79,50.82,50.63,50.64,42499.0,49.7462,49.7756,49.5895,49.5993,42499.0
2023-10-31 14:20:00,50.65,50.71,50.59,50.59,27153.0,49.6091,49.6678,49.5503,49.5503,27153.0
2023-10-31 14:30:00,50.59,50.7,50.57,50.62,18637.0,49.5503,49.658,49.5307,49.5797,18637.0
2023-10-31 14:40:00,50.63,50.88,50.62,50.82,28352.0,49.5895,49.8343,49.5797,49.7756,28352.0
2023-10-31 14:50:00,50.84,50.96,50.82,50.92,35499.0,49.7952,49.9127,49.7756,49.8735,35499.0
2023-10-31 15:00:00,50.93,51.03,50.91,50.98,47345.0,49.8833,49.9813,49.8637,49.9323,47345.0
2023-10-31 15:10:00,50.98,51.02,50.86,50.9,231857.0,49.9323,49.9715,49.8148,49.8539,231857.0
2023-10-31 15:20:00,50.91,50.93,50.84,50.93,27900.0,49.8637,49.8833,49.7952,49.8833,27900.0
2023-10-31 15:30:00,50.93,50.93,50.69,50.7,42600.0,49.8833,49.8833,49.6482,49.658,42600.0
2023-10-31 15:40:00,50.68,50.85,50.64,50.85,65702.0,49.6385,49.805,49.5993,49.805,65702.0
2023-10-31 15:50:00,50.85,50.99,50.79,50.92,115962.0,49.805,49.9421,49.7462,49.8735,115962.0
2023-11-01 09:30:00,51.12,51.21,50.82,50.9,210247.0,50.0694,50.1576,49.7756,49.8539,210247.0
2023-11-01 09:40:00,50.9,51.16,50.74,51.12,141592.0,49.8539,50.1086,49.6972,50.0694,141592.0
2023-11-01 09:50:00,51.14,51.17,51.04,51.14,72099.0,50.089,50.1184,49.9911,50.089,72099.0
2023-11-01 10:00:00,51.19,51.48,51.02,51.22,236012.0,50.138,50.422,49.9715,50.1674,236012.0
2023-11-01 10:10:00,51.24,51.46,51.18,51.41,90613.0,50.1869,50.4024,50.1282,50.3534,90613.0
2023-11-01 10:20:00,51.45,51.73,51.44,51.57,118315.0,50.3926,50.6669,50.3828,50.5102,118315.0
2023-11-01 10:30:00,51.59,51.81,51.56,51.76,59061.0,50.5297,50.7452,50.5004,50.6963,59061.0
2023-11-01 10:40:00,51.77,51.98,51.75,51.78,68552.0,50.706,50.9117,50.6865,50.7158,68552.0
2023-11-01 10:50:00,51.76,51.85,51.73,51.77,41985.0,50.6963,50.7844,50.6669,50.706,41985.0
2023-11-01 11:00:00,51.78,51.92,51.75,51.92,26415.0,50.7158,50.853,50.6865,50.853,26415.0
2023-11-01 11:10:00,51.9,51.9,51.59,51.66,79632.0,50.8334,50.8334,50.5297,50.5983,79632.0
2023-11-01 11:20:00,51.67,51.67,51.52,51.52,24312.0,50.6081,50.6081,50.4612,50.4612,24312.0
2023-11-01 11:30:00,51.53,51.6,51.47,51.47,20141.0,50.471,50.5395,50.4122,50.4122,20141.0
2023-11-01 11:40:00,51.47,51.52,51.42,51.5,28987.0,50.4122,50.4612,50.3632,50.4416,28987.0
2023-11-01 11:50:00,51.47,51.54,51.44,51.5,10715.0,50.4122,50.4808,50.3828,50.4416,10715.0
2023-11-01 12:00:00,51.49,51.49,51.28,51.34,46090.0,50.4318,50.4318,50.2261,50.2849,46090.0
2023-11-01 12:10:00,51.36,51.41,51.11,51.2,61659.0,50.3045,50.3534,50.0596,50.1478,61659.0
2023-11-01 12:20:00,51.16,51.22,51.11,51.15,34598.0,50.1086,50.1674,50.0596,50.0988,34598.0
2023-11-01 12:30:00,51.16,51.25,51.03,51.05,38947.0,50.1086,50.1967,49.9813,50.0008,38947.0
2023-11-01 12:40:00,51.06,51.06,50.94,51.02,51931.0,50.0106,50.0106,49.8931,49.9715,51931.0
2023-11-01 12:50:00,51.04,51.14,51.01,51.05,29110.0,49.9911,50.089,49.9617,50.0008,29110.0
2023-11-01 13:00:00,51.05,51.18,51.01,51.15,26647.0,50.0008,50.1282,49.9617,50.0988,26647.0
2023-11-01 13:10:00,51.15,51.31,51.13,51.25,53504.0,50.0988,50.2555,50.0792,50.1967,53504.0
2023-11-01 13:20:00,51.25,51.26,51.01,51.12,41389.0,50.1967,50.2065,49.9617,50.0694,41389.0
2023-11-01 13:30:00,51.13,51.13,50.99,51.11,25063.0,50.0792,50.0792,49.9421,50.0596,25063.0
2023-11-01 13:40:00,51.13,51.25,51.08,51.16,19148.0,50.0792,50.1967,50.0302,50.1086,19148.0
2023-11-01 13:50:00,51.21,51.36,51.21,51.31,18565.0,50.1576,50.3045,50.1576,50.2555,18565.0
2023-11-01 14:00:00,51.32,51.54,51.12,51.27,71044.0,50.2653,50.4808,50.0694,50.2163,71044.0
2023-11-01 14:10:00,51.3,51.33,51.08,51.22,56278.0,50.2457,50.2751,50.0302,50.1674,56278.0
2023-11-01 14:20:00,51.27,51.53,51.27,51.42,57867.0,50.2163,50.471,50.2163,50.3632,57867.0
2023-11-01 14:30:00,51.42,51.77,51.34,51.46,241511.0,50.3632,50.706,50.2849,50.4024,241511.0
2023-11-01 14:40:00,51.47,51.47,50.94,51.14,168695.0,50.4122,50.4122,49.8931,50.089,168695.0
2023-11-01 14:50:00,51.13,51.7,51.12,51.65,124853.0,50.0792,50.6375,50.0694,50.5885,124853.0
2023-11-01 15:00:00,51.64,52.1,51.64,52.03,146478.0,50.5787,51.0293,50.5787,50.9607,146478.0
2023-11-01 15:10:00,52.06,52.15,51.89,52.0,166552.0,50.9901,51.0782,50.8236,50.9313,166552.0
2023-11-01 15:20:00,51.97,52.21,51.88,52.01,121012.0,50.9019,51.137,50.8138,50.9411,121012.0
2023-11-01 15:30:00,52.0,52.24,51.96,52.08,86467.0,50.9313,51.1664,50.8921,51.0097,86467.0
2023-11-01 15:40:00,52.1,52.11,51.96,52.01,53698.0,51.0293,51.0391,50.8921,50.9411,53698.0
2023-11-01 15:50:00,52.02,52.02,51.85,51.98,101308.0,50.9509,50.9509,50.7844,50.9117,101308.0
2023-11-02 09:30:00,52.87,53.35,52.81,53.27,259633.0,51.7834,52.2536,51.7247,52.1752,259633.0
2023-11-02 09:40:00,53.27,53.27,52.7,52.94,221542.0,52.1752,52.1752,51.6169,51.852,221542.0
2023-11-02 09:50:00,52.98,53.21,52.92,53.15,131888.0,51.8912,52.1165,51.8324,52.0577,131888.0
2023-11-02 10:00:00,53.13,53.26,53.07,53.07,64374.0,52.0381,52.1654,51.9793,51.9793,64374.0
2023-11-02 10:10:00,53.1,53.32,52.98,53.28,78658.0,52.0087,52.2242,51.8912,52.185,78658.0
2023-11-02 10:20:00,53.3,53.49,53.17,53.43,73722.0,52.2046,52.3907,52.0773,52.3319,73722.0
2023-11-02 10:30:00,53.45,53.63,53.43,53.59,101543.0,52.3515,52.5278,52.3319,52.4886,101543.0
2023-11-02 10:40:00,53.59,53.68,53.56,53.65,59889.0,52.4886,52.5768,52.4593,52.5474,59889.0
2023-11-02 10:50:00,53.67,53.78,53.61,53.76,77226.0,52.567,52.6747,52.5082,52.6552,77226.0
2023-11-02 11:00:00,53.78,53.79,53.7,53.75,82515.0,52.6747,52.6845,52.5964,52.6454,82515.0
2023-11-02 11:10:00,53.75,53.76,53.42,53.7,165497.0,52.6454,52.6552,52.3221,52.5964,165497.0
2023-11-02 11:20:00,53.71,53.72,53.6,53.6,45870.0,52.6062,52.616,52.4984,52.4984,45870.0
2023-11-02 11:30:00,53.59,53.8,53.58,53.75,49772.0,52.4886,52.6943,52.4789,52.6454,49772.0
2023-11-02 11:40:00,53.76,53.8,53.66,53.7,56870.0,52.6552,52.6943,52.5572,52.5964,56870.0
2023-11-02 11:50:00,53.7,53.8,53.63,53.63,44087.0,52.5964,52.6943,52.5278,52.5278,44087.0
2023-11-02 12:00:00,53.63,53.66,53.54,53.55,26206.0,52.5278,52.5572,52.4397,52.4495,26206.0
2023-11-02 12:10:00,53.54,53.66,53.51,53.64,32453.0,52.4397,52.5572,52.4103,52.5376,32453.0
2023-11-02 12:20:00,53.66,53.71,53.55,53.63,27431.0,52.5572,52.6062,52.4495,52.5278,27431.0
2023-11-02 12:30:00,53.64,53.81,53.62,53.78,35688.0,52.5376,52.7041,52.518,52.6747,35688.0
2023-11-02 12:40:00,53.79,53.94,53.79,53.9,48693.0,52.6845,52.8315,52.6845,52.7923,48693.0
2023-11-02 12:50:00,53.92,53.93,53.72,53.76,91492.0,52.8119,52.8217,52.616,52.6552,91492.0
2023-11-02 13:00:00,53.75,53.92,53.71,53.92,170118.0,52.6454,52.8119,52.6062,52.8119,170118.0
2023-11-02 13:10:00,53.92,54.03,53.91,54.0,89938.0,52.8119,52.9196,52.8021,52.8902,89938.0
2023-11-02 13:20:00,54.01,54.03,53.94,54.02,28524.0,52.9,52.9196,52.8315,52.9098,28524.0
2023-11-02 13:30:00,54.02,54.19,54.02,54.14,83295.0,52.9098,53.0763,52.9098,53.0273,83295.0
2023-11-02 13:40:00,54.14,54.25,54.1,54.2,81416.0,53.0273,53.1351,52.9882,53.0861,81416.0
2023-11-02 13:50:00,54.19,54.34,54.17,54.28,102655.0,53.0763,53.2232,53.0567,53.1645,102655.0
2023-11-02 14:00:00,54.29,54.31,54.22,54.27,58792.0,53.1743,53.1938,53.1057,53.1547,58792.0
2023-11-02 14:10:00,54.26,54.33,54.16,54.32,108070.0,53.1449,53.2134,53.0469,53.2036,108070.0
2023-11-02 14:20:00,54.31,54.31,54.22,54.23,36394.0,53.1938,53.1938,53.1057,53.1155,36394.0
2023-11-02 14:30:00,54.24,54.31,54.18,54.28,32270.0,53.1253,53.1938,53.0665,53.1645,32270.0
2023-11-02 14:40:00,54.29,54.34,54.26,54.3,45902.0,53.1743,53.2232,53.1449,53.1841,45902.0
2023-11-02 14:50:00,54.29,54.33,54.24,54.29,27067.0,53.1743,53.2134,53.1253,53.1743,27067.0
2023-11-02 15:00:00,54.28,54.36,54.25,54.32,43959.0,53.1645,53.2428,53.1351,53.2036,43959.0
2023-11-02 15:10:00,54.31,54.37,54.29,54.32,25373.0,53.1938,53.2526,53.1743,53.2036,25373.0
2023-11-02 15:20:00,54.33,54.35,54.28,54.3,26985.0,53.2134,53.233,53.1645,53.1841,26985.0
2023-11-02 15:30:00,54.29,54.42,54.28,54.42,62285.0,53.1743,53.3016,53.1645,53.3016,62285.0
2023-11-02 15:40:00,54.43,54.46,54.37,54.44,101993.0,53.3114,53.3408,53.2526,53.3212,101993.0
2023-11-02 15:50:00,54.43,54.61,54.39,54.56,162568.0,53.3114,53.4877,53.2722,53.4387,162568.0
2023-11-03 09:30:00,55.32,55.49,55.23,55.28,220955.0,54.1831,54.3496,54.0949,54.1439,220955.0
2023-11-03 09:40:00,55.29,55.5,55.19,55.4,180176.0,54.1537,54.3594,54.0558,54.2614,180176.0
2023-11-03 09:50:00,55.41,55.47,55.32,55.4,110431.0,54.2712,54.33,54.1831,54.2614,110431.0
2023-11-03 10:00:00,55.41,55.66,55.28,55.32,136478.0,54.2712,54.5161,54.1439,54.1831,136478.0
2023-11-03 10:10:00,55.33,55.6,55.24,55.54,61379.0,54.1929,54.4573,54.1047,54.3986,61379.0
2023-11-03 10:20:00,55.53,55.53,55.14,55.24,92975.0,54.3888,54.3888,54.0068,54.1047,92975.0
2023-11-03 10:30:00,55.22,55.31,55.06,55.29,86641.0,54.0851,54.1733,53.9284,54.1537,86641.0
2023-11-03 10:40:00,55.29,55.3,55.13,55.23,37132.0,54.1537,54.1635,53.997,54.0949,37132.0
2023-11-03 10:50:00,55.24,55.32,55.02,55.31,53872.0,54.1047,54.1831,53.8893,54.1733,53872.0
2023-11-03 11:00:00,55.35,55.38,55.24,55.3,46465.0,54.2125,54.2419,54.1047,54.1635,46465.0
2023-11-03 11:10:00,55.32,55.41,55.22,55.36,24287.0,54.1831,54.2712,54.0851,54.2223,24287.0
2023-11-03 11:20:00,55.39,55.51,55.36,55.37,21168.0,54.2517,54.3692,54.2223,54.2321,21168.0
2023-11-03 11:30:00,55.4,55.59,55.4,55.59,69719.0,54.2614,54.4475,54.2614,54.4475,69719.0
2023-11-03 11:40:00,55.59,55.65,55.53,55.62,43940.0,54.4475,54.5063,54.3888,54.4769,43940.0
2023-11-03 11:50:00,55.65,55.76,55.64,55.7,42435.0,54.5063,54.614,54.4965,54.5553,42435.0
2023-11-03 12:00:00,55.69,55.83,55.65,55.71,45427.0,54.5455,54.6826,54.5063,54.5651,45427.0
2023-11-03 12:10:00,55.74,55.83,55.71,55.83,28042.0,54.5945,54.6826,54.5651,54.6826,28042.0
2023-11-03 12:20:00,55.81,55.83,55.73,55.81,34546.0,54.663,54.6826,54.5847,54.663,34546.0
2023-11-03 12:30:00,55.81,55.9,55.81,55.89,46895.0,54.663,54.7512,54.663,54.7414,46895.0
2023-11-03 12:40:00,55.89,55.9,55.8,55.84,36720.0,54.7414,54.7512,54.6532,54.6924,36720.0
2023-11-03 12:50:00,55.84,55.99,55.84,55.99,23892.0,54.6924,54.8393,54.6924,54.8393,23892.0
2023-11-03 13:00:00,55.98,56.08,55.95,55.97,44667.0,54.8295,54.9275,54.8001,54.8197,44667.0
2023-11-03 13:10:00,55.97,55.97,55.79,55.8,32264.0,54.8197,54.8197,54.6434,54.6532,32264.0
2023-11-03 13:20:00,55.8,55.82,55.64,55.72,31668.0,54.6532,54.6728,54.4965,54.5749,31668.0
2023-11-03 13:30:00,55.73,55.85,55.73,55.84,30613.0,54.5847,54.7022,54.5847,54.6924,30613.0
2023-11-03 13:40:00,55.83,55.83,55.67,55.77,24206.0,54.6826,54.6826,54.5259,54.6238,24206.0
2023-11-03 13:50:00,55.77,55.94,55.74,55.91,32628.0,54.6238,54.7903,54.5945,54.761,32628.0
2023-11-03 14:00:00,55.89,55.89,55.69,55.8,24032.0,54.7414,54.7414,54.5455,54.6532,24032.0
2023-11-03 14:10:00,55.8,55.87,55.78,55.82,15599.0,54.6532,54.7218,54.6336,54.6728,15599.0
2023-11-03 14:20:00,55.82,55.9,55.72,55.89,22242.0,54.6728,54.7512,54.5749,54.7414,22242.0
2023-11-03 14:30:00,55.89,55.94,55.84,55.91,23712.0,54.7414,54.7903,54.6924,54.761,23712.0
2023-11-03 14:40:00,55.93,56.01,55.88,55.98,29418.0,54.7806,54.8589,54.7316,54.8295,29418.0
2023-11-03 14:50:00,56.0,56.04,55.96,56.02,23003.0,54.8491,54.8883,54.8099,54.8687,23003.0
2023-11-03 15:00:00,56.01,56.01,55.88,55.9,52697.0,54.8589,54.8589,54.7316,54.7512,52697.0
2023-11-03 15:10:00,55.9,55.95,55.8,55.83,50596.0,54.7512,54.8001,54.6532,54.6826,50596.0
2023-11-03 15:20:00,55.83,55.84,55.73,55.77,30727.0,54.6826,54.6924,54.5847,54.6238,30727.0
2023-11-03 15:30:00,55.76,55.78,55.64,55.77,32440.0,54.614,54.6336,54.4965,54.6238,32440.0
2023-11-03 15:40:00,55.79,55.81,55.64,55.67,54095.0,54.6434,54.663,54.4965,54.5259,54095.0
2023-11-03 15:50:00,55.66,55.7,55.55,55.61,101408.0,54.5161,54.5553,54.4084,54.4671,101408.0
2023-11-06 09:30:00,55.71,56.09,55.7,55.87,190580.0,54.5651,54.9373,54.5553,54.7218,190580.0
2023-11-06 09:40:00,55.87,55.88,55.58,55.6,132746.0,54.7218,54.7316,54.4377,54.4573,132746.0
2023-11-06 09:50:00,55.65,55.7,55.58,55.63,70722.0,54.5063,54.5553,54.4377,54.4867,70722.0
2023-11-06 10:00:00,55.66,55.68,55.53,55.61,76825.0,54.5161,54.5357,54.3888,54.4671,76825.0
2023-11-06 10:10:00,55.61,55.67,55.49,55.65,64333.0,54.4671,54.5259,54.3496,54.5063,64333.0
2023-11-06 10:20:00,55.67,55.81,55.63,55.76,78559.0,54.5259,54.663,54.4867,54.614,78559.0
2023-11-06 10:30:00,55.76,55.84,55.68,55.83,59550.0,54.614,54.6924,54.5357,54.6826,59550.0
2023-11-06 10:40:00,55.82,55.87,55.64,55.67,68758.0,54.6728,54.7218,54.4965,54.5259,68758.0
2023-11-06 10:50:00,55.65,55.75,55.64,55.73,28720.0,54.5063,54.6043,54.4965,54.5847,28720.0
2023-11-06 11:00:00,55.72,55.85,55.72,55.8,35510.0,54.5749,54.7022,54.5749,54.6532,35510.0
2023-11-06 11:10:00,55.79,55.79,55.69,55.77,24692.0,54.6434,54.6434,54.5455,54.6238,24692.0
2023-11-06 11:20:00,55.76,55.86,55.7,55.77,42153.0,54.614,54.712,54.5553,54.6238,42153.0
2023-11-06 11:30:00,55.77,55.82,55.73,55.75,26927.0,54.6238,54.6728,54.5847,54.6043,26927.0
2023-11-06 11:40:00,55.79,55.81,55.73,55.75,25071.0,54.6434,54.663,54.5847,54.6043,25071.0
2023-11-06 11:50:00,55.76,55.89,55.74,55.87,28167.0,54.614,54.7414,54.5945,54.7218,28167.0
2023-11-06 12:00:00,55.88,55.91,55.83,55.86,26197.0,54.7316,54.761,54.6826,54.712,26197.0
2023-11-06 12:10:00,55.87,55.88,55.78,55.82,18776.0,54.7218,54.7316,54.6336,54.6728,18776.0
2023-11-06 12:20:00,55.81,55.85,55.75,55.76,26812.0,54.663,54.7022,54.6043,54.614,26812.0
2023-11-06 12:30:00,55.75,55.78,55.68,55.7,12727.0,54.6043,54.6336,54.5357,54.5553,12727.0
2023-11-06 12:40:00,55.7,55.71,55.59,55.6,55975.0,54.5553,54.5651,54.4475,54.4573,55975.0
2023-11-06 12:50:00,55.6,55.68,55.54,55.65,47051.0,54.4573,54.5357,54.3986,54.5063,47051.0
2023-11-06 13:00:00,55.66,55.66,55.53,55.57,42741.0,54.5161,54.5161,54.3888,54.428,42741.0
2023-11-06 13:10:00,55.58,55.58,55.39,55.42,73112.0,54.4377,54.4377,54.2517,54.281,73112.0
2023-11-06 13:20:00,55.41,55.55,55.31,55.55,69331.0,54.2712,54.4084,54.1733,54.4084,69331.0
2023-11-06 13:30:00,55.52,55.55,55.45,55.54,30545.0,54.379,54.4084,54.3104,54.3986,30545.0
2023-11-06 13:40:00,55.53,55.57,55.45,55.47,28523.0,54.3888,54.428,54.3104,54.33,28523.0
2023-11-06 13:50:00,55.44,55.47,55.4,55.47,16370.0,54.3006,54.33,54.2614,54.33,16370.0
2023-11-06 14:00:00,55.47,55.51,55.32,55.34,67298.0,54.33,54.3692,54.1831,54.2027,67298.0
2023-11-06 14:10:00,55.34,55.38,55.23,55.34,39566.0,54.2027,54.2419,54.0949,54.2027,39566.0
2023-11-06 14:20:00,55.35,55.39,55.28,55.39,22089.0,54.2125,54.2517,54.1439,54.2517,22089.0
2023-11-06 14:30:00,55.38,55.51,55.37,55.49,61931.0,54.2419,54.3692,54.2321,54.3496,61931.0
2023-11-06 14:40:00,55.48,55.65,55.48,55.57,59770.0,54.3398,54.5063,54.3398,54.428,59770.0
2023-11-06 14:50:00,55.59,55.68,55.59,55.63,15783.0,54.4475,54.5357,54.4475,54.4867,15783.0
2023-11-06 15:00:00,55.65,55.68,55.6,55.64,28160.0,54.5063,54.5357,54.4573,54.4965,28160.0
2023-11-06 15:10:00,55.65,55.72,55.64,55.65,18824.0,54.5063,54.5749,54.4965,54.5063,18824.0
2023-11-06 15:20:00,55.65,55.66,55.6,55.65,29163.0,54.5063,54.5161,54.4573,54.5063,29163.0
2023-11-06 15:30:00,55.65,55.7,55.59,55.61,29531.0,54.5063,54.5553,54.4475,54.4671,29531.0
2023-11-06 15:40:00,55.62,55.66,55.56,55.6,36976.0,54.4769,54.5161,54.4182,54.4573,36976.0
2023-11-06 15:50:00,55.59,55.81,55.54,55.79,127666.0,54.4475,54.663,54.3986,54.6434,127666.0
2023-11-07 09:30:00,55.62,55.67,55.41,55.49,162485.0,54.4769,54.5259,54.2712,54.3496,162485.0
2023-11-07 09:40:00,55.48,55.61,55.44,55.52,154609.0,54.3398,54.4671,54.3006,54.379,154609.0
2023-11-07 09:50:00,55.52,55.67,55.51,55.65,63118.0,54.379,54.5259,54.3692,54.5063,63118.0
2023-11-07 10:00:00,55.65,55.79,55.65,55.76,66288.0,54.5063,54.6434,54.5063,54.614,66288.0
2023-11-07 10:10:00,55.75,55.87,55.66,55.75,63031.0,54.6043,54.7218,54.5161,54.6043,63031.0
2023-11-07 10:20:00,55.78,55.95,55.71,55.94,62558.0,54.6336,54.8001,54.5651,54.7903,62558.0
2023-11-07 10:30:00,55.94,56.13,55.9,56.09,60947.0,54.7903,54.9764,54.7512,54.9373,60947.0
2023-11-07 10:40:00,56.09,56.16,56.02,56.16,46793.0,54.9373,55.0058,54.8687,55.0058,46793.0
2023-11-07 10:50:00,56.15,56.21,56.06,56.12,50596.0,54.996,55.0548,54.9079,54.9667,50596.0
2023-11-07 11:00:00,56.12,56.12,56.0,56.0,24466.0,54.9667,54.9667,54.8491,54.8491,24466.0
2023-11-07 11:10:00,55.99,56.06,55.94,56.01,44364.0,54.8393,54.9079,54.7903,54.8589,44364.0
2023-11-07 11:20:00,56.02,56.12,56.02,56.08,31762.0,54.8687,54.9667,54.8687,54.9275,31762.0
2023-11-07 11:30:00,56.08,56.23,56.08,56.2,39616.0,54.9275,55.0744,54.9275,55.045,39616.0
2023-11-07 11:40:00,56.2,56.27,55.99,56.04,96238.0,55.045,55.1136,54.8393,54.8883,96238.0
2023-11-07 11:50:00,56.05,56.11,56.02,56.06,13687.0,54.8981,54.9569,54.8687,54.9079,13687.0
2023-11-07 12:00:00,56.03,56.04,55.92,55.97,27995.0,54.8785,54.8883,54.7708,54.8197,27995.0
2023-11-07 12:10:00,55.99,56.0,55.84,55.92,22086.0,54.8393,54.8491,54.6924,54.7708,22086.0
2023-11-07 12:20:00,55.92,56.01,55.89,55.91,13022.0,54.7708,54.8589,54.7414,54.761,13022.0
2023-11-07 12:30:00,55.91,55.94,55.76,55.9,60649.0,54.761,54.7903,54.614,54.7512,60649.0
2023-11-07 12:40:00,55.88,56.02,55.84,55.89,17937.0,54.7316,54.8687,54.6924,54.7414,17937.0
2023-11-07 12:50:00,55.89,56.01,55.86,56.01,10575.0,54.7414,54.8589,54.712,54.8589,10575.0
2023-11-07 13:00:00,55.99,56.11,55.98,56.11,20360.0,54.8393,54.9569,54.8295,54.9569,20360.0
2023-11-07 13:10:00,56.11,56.15,56.05,56.08,34153.0,54.9569,54.996,54.8981,54.9275,34153.0
2023-11-07 13:20:00,56.08,56.1,56.0,56.03,18388.0,54.9275,54.9471,54.8491,54.8785,18388.0
2023-11-07 13:30:00,56.03,56.07,56.01,56.07,13184.0,54.8785,54.9177,54.8589,54.9177,13184.0
2023-11-07 13:40:00,56.07,56.12,56.02,56.07,18624.0,54.9177,54.9667,54.8687,54.9177,18624.0
2023-11-07 13:50:00,56.08,56.12,55.93,56.05,53836.0,54.9275,54.9667,54.7806,54.8981,53836.0
2023-11-07 14:00:00,56.04,56.09,55.99,56.02,15148.0,54.8883,54.9373,54.8393,54.8687,15148.0
2023-11-07 14:10:00,56.04,56.09,56.03,56.04,9050.0,54.8883,54.9373,54.8785,54.8883,9050.0
2023-11-07 14:20:00,56.05,56.12,56.05,56.08,7839.0,54.8981,54.9667,54.8981,54.9275,7839.0
2023-11-07 14:30:00,56.09,56.12,55.98,55.98,19423.0,54.9373,54.9667,54.8295,54.8295,19423.0
2023-11-07 14:40:00,55.98,56.05,55.93,55.99,31800.0,54.8295,54.8981,54.7806,54.8393,31800.0
2023-11-07 14:50:00,56.01,56.04,55.96,55.98,19800.0,54.8589,54.8883,54.8099,54.8295,19800.0
2023-11-07 15:00:00,55.99,56.09,55.98,55.98,15553.0,54.8393,54.9373,54.8295,54.8295,15553.0
2023-11-07 15:10:00,55.97,56.04,55.93,56.03,14886.0,54.8197,54.8883,54.7806,54.8785,14886.0
2023-11-07 15:20:00,55.98,56.07,55.97,56.07,40085.0,54.8295,54.9177,54.8197,54.9177,40085.0
2023-11-07 15:30:00,56.07,56.21,56.07,56.2,26064.0,54.9177,55.0548,54.9177,55.045,26064.0
2023-11-07 15:40:00,56.19,56.24,56.13,56.13,25838.0,55.0352,55.0842,54.9764,54.9764,25838.0
2023-11-07 15:50:00,56.13,56.13,55.79,56.02,146683.0,54.9764,54.9764,54.6434,54.8687,146683.0
2023-11-08 09:30:00,56.28,56.42,56.18,56.28,128101.0,55.1234,55.2605,55.0254,55.1234,128101.0
2023-11-08 09:40:00,56.29,56.48,56.26,56.48,88027.0,55.1332,55.3193,55.1038,55.3193,88027.0
2023-11-08 09:50:00,56.5,56.51,56.29,56.39,51345.0,55.3388,55.3486,55.1332,55.2311,51345.0
2023-11-08 10:00:00,56.4,56.44,56.15,56.27,68142.0,55.2409,55.2801,54.996,55.1136,68142.0
2023-11-08 10:10:00,56.3,56.34,56.21,56.31,32367.0,55.143,55.1821,55.0548,55.1527,32367.0
2023-11-08 10:20:00,56.28,56.28,56.14,56.19,36285.0,55.1234,55.1234,54.9862,55.0352,36285.0
2023-11-08 10:30:00,56.21,56.24,56.04,56.05,31205.0,55.0548,55.0842,54.8883,54.8981,31205.0
2023-11-08 10:40:00,56.05,56.18,56.04,56.06,58801.0,54.8981,55.0254,54.8883,54.9079,58801.0
2023-11-08 10:50:00,56.08,56.09,55.94,55.97,54093.0,54.9275,54.9373,54.7903,54.8197,54093.0
2023-11-08 11:00:00,55.96,56.01,55.88,55.91,32878.0,54.8099,54.8589,54.7316,54.761,32878.0
2023-11-08 11:10:00,55.93,56.12,55.93,56.07,52313.0,54.7806,54.9667,54.7806,54.9177,52313.0
2023-11-08 11:20:00,56.07,56.07,55.77,55.88,29815.0,54.9177,54.9177,54.6238,54.7316,29815.0
2023-11-08 11:30:00,55.87,55.93,55.74,55.75,102649.0,54.7218,54.7806,54.5945,54.6043,102649.0
2023-11-08 11:40:00,55.76,55.88,55.75,55.83,40067.0,54.614,54.7316,54.6043,54.6826,40067.0
2023-11-08 11:50:00,55.78,55.79,55.6,55.66,69608.0,54.6336,54.6434,54.4573,54.5161,69608.0
2023-11-08 12:00:00,55.65,55.67,55.23,55.28,116026.0,54.5063,54.5259,54.0949,54.1439,116026.0
2023-11-08 12:10:00,55.29,55.44,55.27,55.44,42250.0,54.1537,54.3006,54.1341,54.3006,42250.0
2023-11-08 12:20:00,55.43,55.49,55.4,55.45,23395.0,54.2908,54.3496,54.2614,54.3104,23395.0
2023-11-08 12:30:00,55.45,55.56,55.37,55.56,12221.0,54.3104,54.4182,54.2321,54.4182,12221.0
2023-11-08 12:40:00,55.54,55.54,55.43,55.45,23979.0,54.3986,54.3986,54.2908,54.3104,23979.0
2023-11-08 12:50:00,55.45,55.49,55.39,55.49,15660.0,54.3104,54.3496,54.2517,54.3496,15660.0
2023-11-08 13:00:00,55.48,55.66,55.44,55.62,74174.0,54.3398,54.5161,54.3006,54.4769,74174.0
2023-11-08 13:10:00,55.6,55.6,55.38,55.38,28125.0,54.4573,54.4573,54.2419,54.2419,28125.0
2023-11-08 13:20:00,55.39,55.57,55.34,55.57,17928.0,54.2517,54.428,54.2027,54.428,17928.0
2023-11-08 13:30:00,55.57,55.68,55.56,55.64,12358.0,54.428,54.5357,54.4182,54.4965,12358.0
2023-11-08 13:40:00,55.66,55.68,55.59,55.62,7990.0,54.5161,54.5357,54.4475,54.4769,7990.0
2023-11-08 13:50:00,55.62,55.66,55.57,55.6,6800.0,54.4769,54.5161,54.428,54.4573,6800.0
2023-11-08 14:00:00,55.59,55.77,55.59,55.72,11704.0,54.4475,54.6238,54.4475,54.5749,11704.0
2023-11-08 14:10:00,55.73,55.73,55.66,55.71,3900.0,54.5847,54.5847,54.5161,54.5651,3900.0
2023-11-08 14:20:00,55.69,55.71,55.61,55.66,21560.0,54.5455,54.5651,54.4671,54.5161,21560.0
2023-11-08 14:30:00,55.65,55.7,55.52,55.62,32863.0,54.5063,54.5553,54.379,54.4769,32863.0
2023-11-08 14:40:00,55.63,55.64,55.56,55.62,7100.0,54.4867,54.4965,54.4182,54.4769,7100.0
2023-11-08 14:50:00,55.59,55.63,55.5,55.52,8084.0,54.4475,54.4867,54.3594,54.379,8084.0
2023-11-08 15:00:00,55.53,55.63,55.53,55.61,7328.0,54.3888,54.4867,54.3888,54.4671,7328.0
2023-11-08 15:10:00,55.6,55.7,55.59,55.67,11800.0,54.4573,54.5553,54.4475,54.5259,11800.0
2023-11-08 15:20:00,55.68,55.69,55.66,55.66,5758.0,54.5357,54.5455,54.5161,54.5161,5758.0
2023-11-08 15:30:00,55.64,55.66,55.59,55.66,12016.0,54.4965,54.5161,54.4475,54.5161,12016.0
2023-11-08 15:40:00,55.66,55.97,55.66,55.83,38256.0,54.5161,54.8197,54.5161,54.6826,38256.0
2023-11-08 15:50:00,55.84,55.9,55.74,55.8,65929.0,54.6924,54.7512,54.5945,54.6532,65929.0
2023-11-09 09:30:00,56.18,56.18,55.76,55.87,164749.0,55.0254,55.0254,54.614,54.7218,164749.0
2023-11-09 09:40:00,55.86,55.93,55.63,55.71,98584.0,54.712,54.7806,54.4867,54.5651,98584.0
2023-11-09 09:50:00,55.71,55.81,55.63,55.8,61004.0,54.5651,54.663,54.4867,54.6532,61004.0
2023-11-09 10:00:00,55.8,55.92,55.37,55.47,126507.0,54.6532,54.7708,54.2321,54.33,126507.0
2023-11-09 10:10:00,55.46,55.5,55.27,55.29,59719.0,54.3202,54.3594,54.1341,54.1537,59719.0
2023-11-09 10:20:00,55.28,55.42,55.26,55.34,47737.0,54.1439,54.281,54.1243,54.2027,47737.0
2023-11-09 10:30:00,55.33,55.42,55.2,55.32,58425.0,54.1929,54.281,54.0656,54.1831,58425.0
2023-11-09 10:40:00,55.33,55.39,55.23,55.35,54258.0,54.1929,54.2517,54.0949,54.2125,54258.0
2023-11-09 10:50:00,55.36,55.58,55.36,55.58,48334.0,54.2223,54.4377,54.2223,54.4377,48334.0
2023-11-09 11:00:00,55.56,55.89,55.56,55.82,58740.0,54.4182,54.7414,54.4182,54.6728,58740.0
2023-11-09 11:10:00,55.82,55.89,55.77,55.81,46211.0,54.6728,54.7414,54.6238,54.663,46211.0
2023-11-09 11:20:00,55.82,55.82,55.71,55.75,29202.0,54.6728,54.6728,54.5651,54.6043,29202.0
2023-11-09 11:30:00,55.75,55.87,55.71,55.74,39268.0,54.6043,54.7218,54.5651,54.5945,39268.0
2023-11-09 11:40:00,55.72,55.87,55.72,55.85,41850.0,54.5749,54.7218,54.5749,54.7022,41850.0
2023-11-09 11:50:00,55.85,55.91,55.73,55.74,40248.0,54.7022,54.761,54.5847,54.5945,40248.0
2023-11-09 12:00:00,55.74,55.84,55.73,55.83,18454.0,54.5945,54.6924,54.5847,54.6826,18454.0
2023-11-09 12:10:00,55.82,55.82,55.71,55.74,27051.0,54.6728,54.6728,54.5651,54.5945,27051.0
2023-11-09 12:20:00,55.75,55.76,55.69,55.69,18232.0,54.6043,54.614,54.5455,54.5455,18232.0
2023-11-09 12:30:00,55.69,55.75,55.67,55.67,30688.0,54.5455,54.6043,54.5259,54.5259,30688.0
2023-11-09 12:40:00,55.69,55.8,55.69,55.77,31304.0,54.5455,54.6532,54.5455,54.6238,31304.0
2023-11-09 12:50:00,55.76,55.85,55.75,55.82,24351.0,54.614,54.7022,54.6043,54.6728,24351.0
2023-11-09 13:00:00,55.8,55.82,55.03,55.14,247402.0,54.6532,54.6728,53.8991,54.0068,247402.0
2023-11-09 13:10:00,55.14,55.55,55.12,55.31,98463.0,54.0068,54.4084,53.9872,54.1733,98463.0
2023-11-09 13:20:00,55.29,55.55,55.29,55.45,36633.0,54.1537,54.4084,54.1537,54.3104,36633.0
2023-11-09 13:30:00,55.43,55.51,55.29,55.34,47590.0,54.2908,54.3692,54.1537,54.2027,47590.0
2023-11-09 13:40:00,55.34,55.37,55.15,55.24,38963.0,54.2027,54.2321,54.0166,54.1047,38963.0
2023-11-09 13:50:00,55.27,55.29,55.11,55.17,38712.0,54.1341,54.1537,53.9774,54.0362,38712.0
2023-11-09 14:00:00,55.16,55.16,54.85,55.0,140966.0,54.0264,54.0264,53.7228,53.8697,140966.0
2023-11-09 14:10:00,54.94,54.95,54.67,54.71,98908.0,53.8109,53.8207,53.5464,53.5856,98908.0
2023-11-09 14:20:00,54.72,55.05,54.72,54.93,60007.0,53.5954,53.9186,53.5954,53.8011,60007.0
2023-11-09 14:30:00,54.93,55.01,54.65,54.76,97975.0,53.8011,53.8795,53.5269,53.6346,97975.0
2023-11-09 14:40:00,54.77,54.83,54.6,54.83,25136.0,53.6444,53.7032,53.4779,53.7032,25136.0
2023-11-09 14:50:00,54.8,54.8,54.65,54.72,24783.0,53.6738,53.6738,53.5269,53.5954,24783.0
2023-11-09 15:00:00,54.71,54.84,54.64,54.84,32730.0,53.5856,53.713,53.5171,53.713,32730.0
2023-11-09 15:10:00,54.84,54.93,54.77,54.83,56833.0,53.713,53.8011,53.6444,53.7032,56833.0
2023-11-09 15:20:00,54.84,54.84,54.65,54.65,35289.0,53.713,53.713,53.5269,53.5269,35289.0
2023-11-09 15:30:00,54.68,54.74,54.58,54.61,46061.0,53.5562,53.615,53.4583,53.4877,46061.0
2023-11-09 15:40:00,54.59,54.72,54.59,54.66,36168.0,53.4681,53.5954,53.4681,53.5367,36168.0
2023-11-09 15:50:00,54.66,54.79,54.61,54.76,90599.0,53.5367,53.664,53.4877,53.6346,90599.0
2023-11-10 09:30:00,55.54,55.61,55.09,55.41,151809.0,54.3986,54.4671,53.9578,54.2712,151809.0
2023-11-10 09:40:00,55.42,55.44,55.2,55.2,90501.0,54.281,54.3006,54.0656,54.0656,90501.0
2023-11-10 09:50:00,55.23,55.25,55.08,55.18,129703.0,54.0949,54.1145,53.948,54.046,129703.0
2023-11-10 10:00:00,55.17,55.18,54.94,55.04,98600.0,54.0362,54.046,53.8109,53.9088,98600.0
2023-11-10 10:10:00,55.02,55.16,54.95,55.12,53367.0,53.8893,54.0264,53.8207,53.9872,53367.0
2023-11-10 10:20:00,55.12,55.21,54.91,55.0,70329.0,53.9872,54.0754,53.7815,53.8697,70329.0
2023-11-10 10:30:00,54.98,55.06,54.83,54.88,43495.0,53.8501,53.9284,53.7032,53.7521,43495.0
2023-11-10 10:40:00,54.86,55.12,54.81,55.02,41852.0,53.7325,53.9872,53.6836,53.8893,41852.0
2023-11-10 10:50:00,55.02,55.09,54.96,55.08,44357.0,53.8893,53.9578,53.8305,53.948,44357.0
2023-11-10 11:00:00,55.07,55.5,55.06,55.42,84053.0,53.9382,54.3594,53.9284,54.281,84053.0
2023-11-10 11:10:00,55.42,55.51,55.38,55.41,32656.0,54.281,54.3692,54.2419,54.2712,32656.0
2023-11-10 11:20:00,55.41,55.46,55.34,55.38,16481.0,54.2712,54.3202,54.2027,54.2419,16481.0
2023-11-10 11:30:00,55.39,55.41,55.29,55.33,28525.0,54.2517,54.2712,54.1537,54.1929,28525.0
2023-11-10 11:40:00,55.35,55.45,55.32,55.32,16936.0,54.2125,54.3104,54.1831,54.1831,16936.0
2023-11-10 11:50:00,55.33,55.42,55.32,55.42,17708.0,54.1929,54.281,54.1831,54.281,17708.0
2023-11-10 12:00:00,55.42,55.62,55.41,55.59,41770.0,54.281,54.4769,54.2712,54.4475,41770.0
2023-11-10 12:10:00,55.58,55.62,55.5,55.58,12602.0,54.4377,54.4769,54.3594,54.4377,12602.0
2023-11-10 12:20:00,55.57,55.62,55.55,55.59,20309.0,54.428,54.4769,54.4084,54.4475,20309.0
2023-11-10 12:30:00,55.6,56.05,55.6,56.04,85094.0,54.4573,54.8981,54.4573,54.8883,85094.0
2023-11-10 12:40:00,56.04,56.04,55.95,55.97,29092.0,54.8883,54.8883,54.8001,54.8197,29092.0
2023-11-10 12:50:00,55.98,56.16,55.95,56.09,60587.0,54.8295,55.0058,54.8001,54.9373,60587.0
2023-11-10 13:00:00,56.09,56.09,55.96,55.96,35845.0,54.9373,54.9373,54.8099,54.8099,35845.0
2023-11-10 13:10:00,55.98,55.99,55.83,55.91,56501.0,54.8295,54.8393,54.6826,54.761,56501.0
2023-11-10 13:20:00,55.92,56.16,55.92,56.09,62148.0,54.7708,55.0058,54.7708,54.9373,62148.0
2023-11-10 13:30:00,56.07,56.19,56.07,56.13,63738.0,54.9177,55.0352,54.9177,54.9764,63738.0
2023-11-10 13:40:00,56.15,56.28,56.15,56.26,35943.0,54.996,55.1234,54.996,55.1038,35943.0
2023-11-10 13:50:00,56.25,56.25,56.18,56.23,23759.0,55.094,55.094,55.0254,55.0744,23759.0
2023-11-10 14:00:00,56.22,56.27,56.2,56.25,13672.0,55.0646,55.1136,55.045,55.094,13672.0
2023-11-10 14:10:00,56.26,56.37,56.26,56.31,33257.0,55.1038,55.2115,55.1038,55.1527,33257.0
2023-11-10 14:20:00,56.31,56.35,56.28,56.34,12835.0,55.1527,55.1919,55.1234,55.1821,12835.0
2023-11-10 14:30:00,56.34,56.34,56.24,56.29,21090.0,55.1821,55.1821,55.0842,55.1332,21090.0
2023-11-10 14:40:00,56.29,56.32,56.26,56.27,36586.0,55.1332,55.1625,55.1038,55.1136,36586.0
2023-11-10 14:50:00,56.29,56.32,56.21,56.25,30642.0,55.1332,55.1625,55.0548,55.094,30642.0
2023-11-10 15:00:00,56.25,56.34,56.25,56.34,22918.0,55.094,55.1821,55.094,55.1821,22918.0
2023-11-10 15:10:00,56.34,56.44,56.26,56.44,61014.0,55.1821,55.2801,55.1038,55.2801,61014.0
2023-11-10 15:20:00,56.43,56.56,56.38,56.56,32227.0,55.2703,55.3976,55.2213,55.3976,32227.0
2023-11-10 15:30:00,56.57,56.66,56.52,56.56,50130.0,55.4074,55.4956,55.3584,55.3976,50130.0
2023-11-10 15:40:00,56.56,56.73,56.53,56.64,60895.0,55.3976,55.5641,55.3682,55.476,60895.0
2023-11-10 15:50:00,56.64,56.76,56.58,56.66,96539.0,55.476,55.5935,55.4172,55.4956,96539.0
2023-11-13 09:30:00,56.3,56.47,56.22,56.37,164868.0,55.143,55.3095,55.0646,55.2115,164868.0
2023-11-13 09:40:00,56.39,56.54,56.36,56.42,76639.0,55.2311,55.378,55.2017,55.2605,76639.0
2023-11-13 09:50:00,56.4,56.51,56.38,56.48,65019.0,55.2409,55.3486,55.2213,55.3193,65019.0
2023-11-13 10:00:00,56.47,56.59,56.37,56.44,64093.0,55.3095,55.427,55.2115,55.2801,64093.0
2023-11-13 10:10:00,56.47,56.51,56.34,56.42,89483.0,55.3095,55.3486,55.1821,55.2605,89483.0
2023-11-13 10:20:00,56.43,56.44,56.3,56.41,30703.0,55.2703,55.2801,55.143,55.2507,30703.0
2023-11-13 10:30:00,56.4,56.57,56.4,56.53,37886.0,55.2409,55.4074,55.2409,55.3682,37886.0
2023-11-13 10:40:00,56.52,56.65,56.47,56.6,56161.0,55.3584,55.4858,55.3095,55.4368,56161.0
2023-11-13 10:50:00,56.6,56.7,56.6,56.63,54898.0,55.4368,55.5347,55.4368,55.4662,54898.0
2023-11-13 11:00:00,56.64,56.66,56.56,56.62,49604.0,55.476,55.4956,55.3976,55.4564,49604.0
2023-11-13 11:10:00,56.62,56.69,56.53,56.64,52216.0,55.4564,55.5249,55.3682,55.476,52216.0
2023-11-13 11:20:00,56.63,56.81,56.58,56.81,43305.0,55.4662,55.6425,55.4172,55.6425,43305.0
2023-11-13 11:30:00,56.81,56.88,56.77,56.78,44815.0,55.6425,55.711,55.6033,55.6131,44815.0
2023-11-13 11:40:00,56.8,57.16,56.79,57.05,94506.0,55.6327,55.9853,55.6229,55.8775,94506.0
2023-11-13 11:50:00,57.06,57.23,57.06,57.19,37029.0,55.8873,56.0538,55.8873,56.0147,37029.0
2023-11-13 12:00:00,57.19,57.23,57.11,57.13,23750.0,56.0147,56.0538,55.9363,55.9559,23750.0
2023-11-13 12:10:00,57.16,57.16,56.99,57.04,62524.0,55.9853,55.9853,55.8188,55.8677,62524.0
2023-11-13 12:20:00,57.03,57.19,57.01,57.12,31332.0,55.8579,56.0147,55.8384,55.9461,31332.0
2023-11-13 12:30:00,57.12,57.12,56.98,57.05,35251.0,55.9461,55.9461,55.809,55.8775,35251.0
2023-11-13 12:40:00,57.05,57.07,56.84,56.88,31797.0,55.8775,55.8971,55.6719,55.711,31797.0
2023-11-13 12:50:00,56.92,56.96,56.89,56.95,19259.0,55.7502,55.7894,55.7208,55.7796,19259.0
2023-11-13 13:00:00,56.97,56.99,56.81,56.82,28646.0,55.7992,55.8188,55.6425,55.6523,28646.0
2023-11-13 13:10:00,56.81,57.01,56.8,56.98,25837.0,55.6425,55.8384,55.6327,55.809,25837.0
2023-11-13 13:20:00,56.97,56.97,56.82,56.82,23338.0,55.7992,55.7992,55.6523,55.6523,23338.0
2023-11-13 13:30:00,56.81,56.87,56.73,56.86,24327.0,55.6425,55.7012,55.5641,55.6914,24327.0
2023-11-13 13:40:00,56.86,57.05,56.84,57.01,30751.0,55.6914,55.8775,55.6719,55.8384,30751.0
2023-11-13 13:50:00,57.01,57.03,56.88,56.89,21038.0,55.8384,55.8579,55.711,55.7208,21038.0
2023-11-13 14:00:00,56.88,56.97,56.84,56.96,16583.0,55.711,55.7992,55.6719,55.7894,16583.0
2023-11-13 14:10:00,56.93,56.95,56.87,56.88,13629.0,55.76,55.7796,55.7012,55.711,13629.0
2023-11-13 14:20:00,56.89,57.0,56.85,57.0,8298.0,55.7208,55.8286,55.6816,55.8286,8298.0
2023-11-13 14:30:00,57.01,57.08,56.98,57.06,14519.0,55.8384,55.9069,55.809,55.8873,14519.0
2023-11-13 14:40:00,57.05,57.08,57.02,57.02,10810.0,55.8775,55.9069,55.8482,55.8482,10810.0
2023-11-13 14:50:00,57.03,57.03,56.88,56.92,16603.0,55.8579,55.8579,55.711,55.7502,16603.0
2023-11-13 15:00:00,56.88,56.9,56.8,56.9,24617.0,55.711,55.7306,55.6327,55.7306,24617.0
2023-11-13 15:10:00,56.89,56.99,56.86,56.97,18736.0,55.7208,55.8188,55.6914,55.7992,18736.0
2023-11-13 15:20:00,56.99,57.03,56.97,57.0,23442.0,55.8188,55.8579,55.7992,55.8286,23442.0
2023-11-13 15:30:00,56.98,57.01,56.94,56.94,24131.0,55.809,55.8384,55.7698,55.7698,24131.0
2023-11-13 15:40:00,56.96,56.99,56.91,56.96,18080.0,55.7894,55.8188,55.7404,55.7894,18080.0
2023-11-13 15:50:00,56.97,56.99,56.81,56.86,73249.0,55.7992,55.8188,55.6425,55.6914,73249.0
2023-11-14 09:30:00,58.76,58.84,58.41,58.69,516935.0,57.5524,57.6308,57.2096,57.4838,516935.0
2023-11-14 09:40:00,58.7,59.08,58.61,58.96,115677.0,57.4936,57.8658,57.4055,57.7483,115677.0
2023-11-14 09:50:00,58.98,59.17,58.92,59.16,167320.0,57.7679,57.954,57.7091,57.9442,167320.0
2023-11-14 10:00:00,59.16,59.3,58.98,59.13,87734.0,57.9442,58.0813,57.7679,57.9148,87734.0
2023-11-14 10:10:00,59.14,59.37,59.12,59.31,56880.0,57.9246,58.1499,57.905,58.0911,56880.0
2023-11-14 10:20:00,59.31,59.45,59.24,59.43,143927.0,58.0911,58.2282,58.0225,58.2086,143927.0
2023-11-14 10:30:00,59.42,59.49,59.36,59.45,74060.0,58.1988,58.2674,58.1401,58.2282,74060.0
2023-11-14 10:40:00,59.46,59.54,59.36,59.44,58186.0,58.238,58.3164,58.1401,58.2184,58186.0
2023-11-14 10:50:00,59.46,59.48,59.39,59.48,38310.0,58.238,58.2576,58.1694,58.2576,38310.0
2023-11-14 11:00:00,59.49,59.57,59.46,59.54,26366.0,58.2674,58.3457,58.238,58.3164,26366.0
2023-11-14 11:10:00,59.54,59.75,59.54,59.61,38187.0,58.3164,58.522,58.3164,58.3849,38187.0
2023-11-14 11:20:00,59.61,59.74,59.61,59.74,21657.0,58.3849,58.5123,58.3849,58.5123,21657.0
2023-11-14 11:30:00,59.72,59.74,59.64,59.66,16217.0,58.4927,58.5123,58.4143,58.4339,16217.0
2023-11-14 11:40:00,59.65,59.77,59.59,59.62,47564.0,58.4241,58.5416,58.3653,58.3947,47564.0
2023-11-14 11:50:00,59.63,59.64,59.33,59.34,43092.0,58.4045,58.4143,58.1107,58.1205,43092.0
2023-11-14 12:00:00,59.34,59.42,59.23,59.27,112982.0,58.1205,58.1988,58.0127,58.0519,112982.0
2023-11-14 12:10:00,59.28,59.32,59.22,59.23,24677.0,58.0617,58.1009,58.0029,58.0127,24677.0
2023-11-14 12:20:00,59.19,59.2,59.09,59.12,25054.0,57.9736,57.9834,57.8756,57.905,25054.0
2023-11-14 12:30:00,59.13,59.25,59.13,59.25,29995.0,57.9148,58.0323,57.9148,58.0323,29995.0
2023-11-14 12:40:00,59.25,59.32,59.17,59.32,36030.0,58.0323,58.1009,57.954,58.1009,36030.0
2023-11-14 12:50:00,59.33,59.33,59.25,59.32,16184.0,58.1107,58.1107,58.0323,58.1009,16184.0
2023-11-14 13:00:00,59.32,59.36,59.31,59.31,7234.0,58.1009,58.1401,58.0911,58.0911,7234.0
2023-11-14 13:10:00,59.3,59.31,59.21,59.23,14483.0,58.0813,58.0911,57.9931,58.0127,14483.0
2023-11-14 13:20:00,59.21,59.31,59.2,59.3,4930.0,57.9931,58.0911,57.9834,58.0813,4930.0
2023-11-14 13:30:00,59.31,59.41,59.25,59.34,19945.0,58.0911,58.189,58.0323,58.1205,19945.0
2023-11-14 13:40:00,59.34,59.34,59.22,59.29,4300.0,58.1205,58.1205,58.0029,58.0715,4300.0
2023-11-14 13:50:00,59.3,59.32,59.14,59.14,19371.0,58.0813,58.1009,57.9246,57.9246,19371.0
2023-11-14 14:00:00,59.13,59.19,59.04,59.12,34480.0,57.9148,57.9736,57.8266,57.905,34480.0
2023-11-14 14:10:00,59.12,59.16,59.0,59.15,49910.0,57.905,57.9442,57.7875,57.9344,49910.0
2023-11-14 14:20:00,59.14,59.27,59.14,59.25,13637.0,57.9246,58.0519,57.9246,58.0323,13637.0
2023-11-14 14:30:00,59.27,59.41,59.27,59.41,10075.0,58.0519,58.189,58.0519,58.189,10075.0
2023-11-14 14:40:00,59.41,59.51,59.4,59.47,16915.0,58.189,58.287,58.1792,58.2478,16915.0
2023-11-14 14:50:00,59.49,59.62,59.49,59.61,15000.0,58.2674,58.3947,58.2674,58.3849,15000.0
2023-11-14 15:00:00,59.61,59.72,59.58,59.71,13707.0,58.3849,58.4927,58.3555,58.4829,13707.0
2023-11-14 15:10:00,59.7,59.82,59.7,59.81,14802.0,58.4731,58.5906,58.4731,58.5808,14802.0
2023-11-14 15:20:00,59.79,59.81,59.66,59.7,23839.0,58.5612,58.5808,58.4339,58.4731,23839.0
2023-11-14 15:30:00,59.72,59.75,59.55,59.61,10956.0,58.4927,58.522,58.3262,58.3849,10956.0
2023-11-14 15:40:00,59.6,59.63,59.39,59.39,30544.0,58.3751,58.4045,58.1694,58.1694,30544.0
2023-11-14 15:50:00,59.34,59.39,59.15,59.3,107531.0,58.1205,58.1694,57.9344,58.0813,107531.0
2023-11-15 09:30:00,59.65,60.11,59.65,59.81,162269.0,58.4241,58.8746,58.4241,58.5808,162269.0
2023-11-15 09:40:00,59.82,59.83,59.68,59.74,78741.0,58.5906,58.6004,58.4535,58.5123,78741.0
2023-11-15 09:50:00,59.71,59.82,59.53,59.77,85355.0,58.4829,58.5906,58.3066,58.5416,85355.0
2023-11-15 10:00:00,59.79,59.91,59.69,59.91,58826.0,58.5612,58.6788,58.4633,58.6788,58826.0
2023-11-15 10:10:00,59.9,60.08,59.79,60.03,46397.0,58.669,58.8453,58.5612,58.7963,46397.0
2023-11-15 10:20:00,60.03,60.15,59.98,59.98,33768.0,58.7963,58.9138,58.7473,58.7473,33768.0
2023-11-15 10:30:00,59.98,60.09,59.96,60.0,58623.0,58.7473,58.8551,58.7277,58.7669,58623.0
2023-11-15 10:40:00,60.01,60.06,59.95,60.03,29548.0,58.7767,58.8257,58.7179,58.7963,29548.0
2023-11-15 10:50:00,60.04,60.11,60.02,60.07,24960.0,58.8061,58.8746,58.7865,58.8355,24960.0
2023-11-15 11:00:00,60.07,60.18,59.95,60.06,35824.0,58.8355,58.9432,58.7179,58.8257,35824.0
2023-11-15 11:10:00,60.07,60.11,59.89,59.99,31549.0,58.8355,58.8746,58.6592,58.7571,31549.0
2023-11-15 11:20:00,60.01,60.07,59.91,59.91,18510.0,58.7767,58.8355,58.6788,58.6788,18510.0
2023-11-15 11:30:00,59.93,59.95,59.68,59.74,40963.0,58.6983,58.7179,58.4535,58.5123,40963.0
2023-11-15 11:40:00,59.71,59.82,59.57,59.81,53120.0,58.4829,58.5906,58.3457,58.5808,53120.0
2023-11-15 11:50:00,59.81,59.91,59.76,59.86,54112.0,58.5808,58.6788,58.5318,58.6298,54112.0
2023-11-15 12:00:00,59.87,59.99,59.87,59.93,24535.0,58.6396,58.7571,58.6396,58.6983,24535.0
2023-11-15 12:10:00,59.91,59.93,59.83,59.9,11350.0,58.6788,58.6983,58.6004,58.669,11350.0
2023-11-15 12:20:00,59.95,60.07,59.94,60.07,20934.0,58.7179,58.8355,58.7081,58.8355,20934.0
2023-11-15 12:30:00,60.04,60.09,60.01,60.07,15528.0,58.8061,58.8551,58.7767,58.8355,15528.0
2023-11-15 12:40:00,60.08,60.08,59.94,60.01,12291.0,58.8453,58.8453,58.7081,58.7767,12291.0
2023-11-15 12:50:00,60.01,60.01,59.88,59.89,9701.0,58.7767,58.7767,58.6494,58.6592,9701.0
2023-11-15 13:00:00,59.87,59.94,59.74,59.79,41256.0,58.6396,58.7081,58.5123,58.5612,41256.0
2023-11-15 13:10:00,59.81,59.91,59.76,59.91,42681.0,58.5808,58.6788,58.5318,58.6788,42681.0
2023-11-15 13:20:00,59.93,60.04,59.93,60.01,24749.0,58.6983,58.8061,58.6983,58.7767,24749.0
2023-11-15 13:30:00,60.02,60.14,59.97,60.11,16580.0,58.7865,58.904,58.7375,58.8746,16580.0
2023-11-15 13:40:00,60.12,60.19,60.12,60.16,17862.0,58.8844,58.953,58.8844,58.9236,17862.0
2023-11-15 13:50:00,60.19,60.22,60.14,60.2,36988.0,58.953,58.9824,58.904,58.9628,36988.0
2023-11-15 14:00:00,60.21,60.29,60.2,60.26,50690.0,58.9726,59.051,58.9628,59.0216,50690.0
2023-11-15 14:10:00,60.28,60.3,60.08,60.13,21206.0,59.0412,59.0607,58.8453,58.8942,21206.0
2023-11-15 14:20:00,60.11,60.33,60.03,60.32,32224.0,58.8746,59.0901,58.7963,59.0803,32224.0
2023-11-15 14:30:00,60.33,60.39,60.31,60.39,19289.0,59.0901,59.1489,59.0705,59.1489,19289.0
2023-11-15 14:40:00,60.39,60.41,60.21,60.23,19844.0,59.1489,59.1685,58.9726,58.9922,19844.0
2023-11-15 14:50:00,60.22,60.35,60.19,60.35,14819.0,58.9824,59.1097,58.953,59.1097,14819.0
2023-11-15 15:00:00,60.31,60.41,60.25,60.25,23214.0,59.0705,59.1685,59.0118,59.0118,23214.0
2023-11-15 15:10:00,60.26,60.38,60.26,60.35,17044.0,59.0216,59.1391,59.0216,59.1097,17044.0
2023-11-15 15:20:00,60.33,60.35,60.23,60.34,22688.0,59.0901,59.1097,58.9922,59.0999,22688.0
2023-11-15 15:30:00,60.35,60.45,60.34,60.41,32100.0,59.1097,59.2077,59.0999,59.1685,32100.0
2023-11-15 15:40:00,60.42,60.44,60.11,60.12,44893.0,59.1783,59.1979,58.8746,58.8844,44893.0
2023-11-15 15:50:00,60.11,60.24,60.02,60.2,102450.0,58.8746,59.002,58.7865,58.9628,102450.0
2023-11-16 09:30:00,59.78,60.03,59.73,60.02,214250.0,58.5514,58.7963,58.5025,58.7865,214250.0
2023-11-16 09:40:00,60.02,60.33,59.94,60.15,76956.0,58.7865,59.0901,58.7081,58.9138,76956.0
2023-11-16 09:50:00,60.15,60.41,60.14,60.37,55223.0,58.9138,59.1685,58.904,59.1293,55223.0
2023-11-16 10:00:00,60.38,60.4,60.07,60.1,55106.0,59.1391,59.1587,58.8355,58.8649,55106.0
2023-11-16 10:10:00,60.09,60.12,59.85,59.88,69932.0,58.8551,58.8844,58.62,58.6494,69932.0
2023-11-16 10:20:00,59.89,60.13,59.87,59.99,57534.0,58.6592,58.8942,58.6396,58.7571,57534.0
2023-11-16 10:30:00,59.99,60.11,59.7,59.84,79121.0,58.7571,58.8746,58.4731,58.6102,79121.0
2023-11-16 10:40:00,59.83,59.9,59.69,59.85,88892.0,58.6004,58.669,58.4633,58.62,88892.0
2023-11-16 10:50:00,59.88,59.89,59.76,59.83,45018.0,58.6494,58.6592,58.5318,58.6004,45018.0
2023-11-16 11:00:00,59.83,59.87,59.69,59.7,62780.0,58.6004,58.6396,58.4633,58.4731,62780.0
2023-11-16 11:10:00,59.7,59.76,59.48,59.55,127613.0,58.4731,58.5318,58.2576,58.3262,127613.0
2023-11-16 11:20:00,59.54,59.58,59.47,59.5,48629.0,58.3164,58.3555,58.2478,58.2772,48629.0
2023-11-16 11:30:00,59.51,59.57,59.39,59.46,102069.0,58.287,58.3457,58.1694,58.238,102069.0
2023-11-16 11:40:00,59.47,59.56,59.44,59.52,30523.0,58.2478,58.336,58.2184,58.2968,30523.0
2023-11-16 11:50:00,59.52,59.56,59.43,59.5,37504.0,58.2968,58.336,58.2086,58.2772,37504.0
2023-11-16 12:00:00,59.52,59.59,59.49,59.56,52008.0,58.2968,58.3653,58.2674,58.336,52008.0
2023-11-16 12:10:00,59.55,59.63,59.5,59.58,56824.0,58.3262,58.4045,58.2772,58.3555,56824.0
2023-11-16 12:20:00,59.6,59.71,59.54,59.65,42820.0,58.3751,58.4829,58.3164,58.4241,42820.0
2023-11-16 12:30:00,59.64,59.69,59.58,59.69,30230.0,58.4143,58.4633,58.3555,58.4633,30230.0
2023-11-16 12:40:00,59.68,59.84,59.68,59.75,36852.0,58.4535,58.6102,58.4535,58.522,36852.0
2023-11-16 12:50:00,59.73,59.76,59.62,59.73,43338.0,58.5025,58.5318,58.3947,58.5025,43338.0
2023-11-16 13:00:00,59.73,59.77,59.65,59.66,42430.0,58.5025,58.5416,58.4241,58.4339,42430.0
2023-11-16 13:10:00,59.68,59.75,59.61,59.67,25459.0,58.4535,58.522,58.3849,58.4437,25459.0
2023-11-16 13:20:00,59.66,59.82,59.59,59.73,30604.0,58.4339,58.5906,58.3653,58.5025,30604.0
2023-11-16 13:30:00,59.73,59.75,59.58,59.67,25876.0,58.5025,58.522,58.3555,58.4437,25876.0
2023-11-16 13:40:00,59.66,59.7,59.42,59.44,47279.0,58.4339,58.4731,58.1988,58.2184,47279.0
2023-11-16 13:50:00,59.46,59.57,59.46,59.52,17992.0,58.238,58.3457,58.238,58.2968,17992.0
2023-11-16 14:00:00,59.52,59.62,59.49,59.59,23491.0,58.2968,58.3947,58.2674,58.3653,23491.0
2023-11-16 14:10:00,59.55,59.59,59.5,59.56,18651.0,58.3262,58.3653,58.2772,58.336,18651.0
2023-11-16 14:20:00,59.55,59.56,59.34,59.4,27596.0,58.3262,58.336,58.1205,58.1792,27596.0
2023-11-16 14:30:00,59.39,59.59,59.38,59.48,34351.0,58.1694,58.3653,58.1597,58.2576,34351.0
2023-11-16 14:40:00,59.48,59.67,59.48,59.63,40626.0,58.2576,58.4437,58.2576,58.4045,40626.0
2023-11-16 14:50:00,59.64,59.67,59.48,59.62,50135.0,58.4143,58.4437,58.2576,58.3947,50135.0
2023-11-16 15:00:00,59.62,59.65,59.58,59.61,10297.0,58.3947,58.4241,58.3555,58.3849,10297.0
2023-11-16 15:10:00,59.63,59.66,59.56,59.63,19193.0,58.4045,58.4339,58.336,58.4045,19193.0
2023-11-16 15:20:00,59.64,59.71,59.62,59.71,19080.0,58.4143,58.4829,58.3947,58.4829,19080.0
2023-11-16 15:30:00,59.72,59.83,59.68,59.78,36668.0,58.4927,58.6004,58.4535,58.5514,36668.0
2023-11-16 15:40:00,59.79,59.93,59.7,59.89,94389.0,58.5612,58.6983,58.4731,58.6592,94389.0
2023-11-16 15:50:00,59.9,60.08,59.84,60.02,118245.0,58.669,58.8453,58.6102,58.7865,118245.0
2023-11-17 09:30:00,60.22,60.44,59.77,59.8,177882.0,58.9824,59.1979,58.5416,58.571,177882.0
2023-11-17 09:40:00,59.79,60.0,59.71,59.9,81743.0,58.5612,58.7669,58.4829,58.669,81743.0
2023-11-17 09:50:00,59.92,60.0,59.84,59.99,53914.0,58.6886,58.7669,58.6102,58.7571,53914.0
2023-11-17 10:00:00,59.99,60.04,59.88,59.91,40975.0,58.7571,58.8061,58.6494,58.6788,40975.0
2023-11-17 10:10:00,59.9,60.08,59.86,59.97,35872.0,58.669,58.8453,58.6298,58.7375,35872.0
2023-11-17 10:20:00,59.98,59.99,59.87,59.97,29066.0,58.7473,58.7571,58.6396,58.7375,29066.0
2023-11-17 10:30:00,59.92,59.95,59.78,59.86,25689.0,58.6886,58.7179,58.5514,58.6298,25689.0
2023-11-17 10:40:00,59.84,59.97,59.81,59.93,23099.0,58.6102,58.7375,58.5808,58.6983,23099.0
2023-11-17 10:50:00,59.9,59.94,59.81,59.85,6854.0,58.669,58.7081,58.5808,58.62,6854.0
2023-11-17 11:00:00,59.85,59.9,59.68,59.9,43404.0,58.62,58.669,58.4535,58.669,43404.0
2023-11-17 11:10:00,59.91,59.98,59.79,59.84,31603.0,58.6788,58.7473,58.5612,58.6102,31603.0
2023-11-17 11:20:00,59.86,59.95,59.76,59.78,16281.0,58.6298,58.7179,58.5318,58.5514,16281.0
2023-11-17 11:30:00,59.76,59.84,59.68,59.81,24168.0,58.5318,58.6102,58.4535,58.5808,24168.0
2023-11-17 11:40:00,59.81,59.84,59.72,59.81,37111.0,58.5808,58.6102,58.4927,58.5808,37111.0
2023-11-17 11:50:00,59.83,59.9,59.75,59.9,17407.0,58.6004,58.669,58.522,58.669,17407.0
2023-11-17 12:00:00,59.9,60.04,59.88,60.01,26241.0,58.669,58.8061,58.6494,58.7767,26241.0
2023-11-17 12:10:00,60.03,60.07,59.97,59.98,17215.0,58.7963,58.8355,58.7375,58.7473,17215.0
2023-11-17 12:20:00,59.96,59.96,59.86,59.88,28127.0,58.7277,58.7277,58.6298,58.6494,28127.0
2023-11-17 12:30:00,59.91,59.96,59.89,59.94,20115.0,58.6788,58.7277,58.6592,58.7081,20115.0
2023-11-17 12:40:00,59.94,59.97,59.91,59.94,6822.0,58.7081,58.7375,58.6788,58.7081,6822.0
2023-11-17 12:50:00,59.94,59.94,59.82,59.88,9369.0,58.7081,58.7081,58.5906,58.6494,9369.0
2023-11-17 13:00:00,59.88,59.88,59.79,59.87,16800.0,58.6494,58.6494,58.5612,58.6396,16800.0
2023-11-17 13:10:00,59.87,59.94,59.85,59.91,10809.0,58.6396,58.7081,58.62,58.6788,10809.0
2023-11-17 13:20:00,59.92,59.95,59.92,59.95,8169.0,58.6886,58.7179,58.6886,58.7179,8169.0
2023-11-17 13:30:00,59.94,60.09,59.94,60.08,22556.0,58.7081,58.8551,58.7081,58.8453,22556.0
2023-11-17 13:40:00,60.08,60.17,60.08,60.14,44556.0,58.8453,58.9334,58.8453,58.904,44556.0
2023-11-17 13:50:00,60.13,60.2,60.11,60.19,15530.0,58.8942,58.9628,58.8746,58.953,15530.0
2023-11-17 14:00:00,60.19,60.22,60.11,60.21,31047.0,58.953,58.9824,58.8746,58.9726,31047.0
2023-11-17 14:10:00,60.22,60.24,60.14,60.15,21700.0,58.9824,59.002,58.904,58.9138,21700.0
2023-11-17 14:20:00,60.11,60.11,60.03,60.05,12803.0,58.8746,58.8746,58.7963,58.8159,12803.0
2023-11-17 14:30:00,60.04,60.09,59.98,60.01,16319.0,58.8061,58.8551,58.7473,58.7767,16319.0
2023-11-17 14:40:00,60.01,60.09,59.97,60.02,12298.0,58.7767,58.8551,58.7375,58.7865,12298.0
2023-11-17 14:50:00,60.04,60.09,60.03,60.09,5800.0,58.8061,58.8551,58.7963,58.8551,5800.0
2023-11-17 15:00:00,60.09,60.13,60.06,60.1,17642.0,58.8551,58.8942,58.8257,58.8649,17642.0
2023-11-17 15:10:00,60.08,60.09,60.01,60.09,11638.0,58.8453,58.8551,58.7767,58.8551,11638.0
2023-11-17 15:20:00,60.08,60.22,60.04,60.14,40460.0,58.8453,58.9824,58.8061,58.904,40460.0
2023-11-17 15:30:00,60.15,60.15,59.82,59.87,78412.0,58.9138,58.9138,58.5906,58.6396,78412.0
2023-11-17 15:40:00,59.87,59.9,59.81,59.87,43090.0,58.6396,58.669,58.5808,58.6396,43090.0
2023-11-17 15:50:00,59.86,60.06,59.82,60.01,46159.0,58.6298,58.8257,58.5906,58.7767,46159.0
2023-11-20 09:30:00,59.85,60.3,59.84,60.18,73746.0,58.62,59.0607,58.6102,58.9432,73746.0
2023-11-20 09:40:00,60.19,60.23,60.1,60.1,59316.0,58.953,58.9922,58.8649,58.8649,59316.0
2023-11-20 09:50:00,60.1,60.38,60.1,60.38,26587.0,58.8649,59.1391,58.8649,59.1391,26587.0
2023-11-20 10:00:00,60.37,60.48,60.3,60.48,60079.0,59.1293,59.237,59.0607,59.237,60079.0
2023-11-20 10:10:00,60.48,60.54,60.34,60.35,59412.0,59.237,59.2958,59.0999,59.1097,59412.0
2023-11-20 10:20:00,60.37,60.45,60.2,60.44,37450.0,59.1293,59.2077,58.9628,59.1979,37450.0
2023-11-20 10:30:00,60.43,60.5,60.38,60.39,30227.0,59.1881,59.2566,59.1391,59.1489,30227.0
2023-11-20 10:40:00,60.39,60.59,60.37,60.53,30402.0,59.1489,59.3448,59.1293,59.286,30402.0
2023-11-20 10:50:00,60.53,60.53,60.44,60.5,21701.0,59.286,59.286,59.1979,59.2566,21701.0
2023-11-20 11:00:00,60.51,60.57,60.49,60.51,27340.0,59.2664,59.3252,59.2468,59.2664,27340.0
2023-11-20 11:10:00,60.48,60.57,60.47,60.55,47699.0,59.237,59.3252,59.2273,59.3056,47699.0
2023-11-20 11:20:00,60.53,60.53,60.41,60.48,24919.0,59.286,59.286,59.1685,59.237,24919.0
2023-11-20 11:30:00,60.5,60.59,60.47,60.58,20896.0,59.2566,59.3448,59.2273,59.335,20896.0
2023-11-20 11:40:00,60.59,60.59,60.49,60.54,21929.0,59.3448,59.3448,59.2468,59.2958,21929.0
2023-11-20 11:50:00,60.56,60.63,60.56,60.6,15530.0,59.3154,59.384,59.3154,59.3546,15530.0
2023-11-20 12:00:00,60.59,60.66,60.59,60.63,21037.0,59.3448,59.4133,59.3448,59.384,21037.0
2023-11-20 12:10:00,60.63,60.7,60.6,60.69,22519.0,59.384,59.4525,59.3546,59.4427,22519.0
2023-11-20 12:20:00,60.69,60.7,60.64,60.67,20683.0,59.4427,59.4525,59.3938,59.4231,20683.0
2023-11-20 12:30:00,60.67,60.7,60.59,60.63,15632.0,59.4231,59.4525,59.3448,59.384,15632.0
2023-11-20 12:40:00,60.6,60.64,60.54,60.6,17523.0,59.3546,59.3938,59.2958,59.3546,17523.0
2023-11-20 12:50:00,60.62,60.65,60.57,60.65,20001.0,59.3742,59.4036,59.3252,59.4036,20001.0
2023-11-20 13:00:00,60.63,60.97,60.62,60.91,116290.0,59.384,59.717,59.3742,59.6582,116290.0
2023-11-20 13:10:00,60.91,60.99,60.88,60.91,39083.0,59.6582,59.7366,59.6288,59.6582,39083.0
2023-11-20 13:20:00,60.9,60.98,60.9,60.93,35492.0,59.6484,59.7268,59.6484,59.6778,35492.0
2023-11-20 13:30:00,60.94,61.01,60.94,60.98,23444.0,59.6876,59.7562,59.6876,59.7268,23444.0
2023-11-20 13:40:00,60.98,61.09,60.98,61.05,25273.0,59.7268,59.8345,59.7268,59.7953,25273.0
2023-11-20 13:50:00,61.04,61.08,61.01,61.06,28290.0,59.7855,59.8247,59.7562,59.8051,28290.0
2023-11-20 14:00:00,61.06,61.07,61.0,61.02,22320.0,59.8051,59.8149,59.7464,59.7659,22320.0
2023-11-20 14:10:00,61.03,61.03,60.92,60.94,23625.0,59.7757,59.7757,59.668,59.6876,23625.0
2023-11-20 14:20:00,60.94,61.05,60.94,61.03,6378.0,59.6876,59.7953,59.6876,59.7757,6378.0
2023-11-20 14:30:00,61.05,61.13,61.04,61.11,20513.0,59.7953,59.8737,59.7855,59.8541,20513.0
2023-11-20 14:40:00,61.13,61.31,61.13,61.27,41041.0,59.8737,60.05,59.8737,60.0108,41041.0
2023-11-20 14:50:00,61.26,61.32,61.24,61.26,18884.0,60.001,60.0598,59.9814,60.001,18884.0
2023-11-20 15:00:00,61.28,61.36,61.26,61.36,35335.0,60.0206,60.099,60.001,60.099,35335.0
2023-11-20 15:10:00,61.34,61.41,61.3,61.36,28643.0,60.0794,60.1479,60.0402,60.099,28643.0
2023-11-20 15:20:00,61.36,61.44,61.22,61.43,21852.0,60.099,60.1773,59.9618,60.1675,21852.0
2023-11-20 15:30:00,61.42,61.45,61.34,61.42,23727.0,60.1577,60.1871,60.0794,60.1577,23727.0
2023-11-20 15:40:00,61.43,61.46,61.27,61.27,38922.0,60.1675,60.1969,60.0108,60.0108,38922.0
2023-11-20 15:50:00,61.26,61.26,60.98,61.12,116495.0,60.001,60.001,59.7268,59.8639,116495.0
2023-11-21 09:30:00,60.85,60.89,60.48,60.49,126876.0,59.5994,59.6386,59.237,59.2468,126876.0
2023-11-21 09:40:00,60.49,60.65,60.45,60.62,76194.0,59.2468,59.4036,59.2077,59.3742,76194.0
2023-11-21 09:50:00,60.63,60.73,60.54,60.61,61178.0,59.384,59.4819,59.2958,59.3644,61178.0
2023-11-21 10:00:00,60.62,60.69,60.57,60.64,42996.0,59.3742,59.4427,59.3252,59.3938,42996.0
2023-11-21 10:10:00,60.63,60.72,60.55,60.7,32133.0,59.384,59.4721,59.3056,59.4525,32133.0
2023-11-21 10:20:00,60.73,60.74,60.48,60.54,63850.0,59.4819,59.4917,59.237,59.2958,63850.0
2023-11-21 10:30:00,60.55,60.6,60.46,60.51,60215.0,59.3056,59.3546,59.2175,59.2664,60215.0
2023-11-21 10:40:00,60.52,60.61,60.49,60.61,37070.0,59.2762,59.3644,59.2468,59.3644,37070.0
2023-11-21 10:50:00,60.61,60.69,60.56,60.69,30861.0,59.3644,59.4427,59.3154,59.4427,30861.0
2023-11-21 11:00:00,60.69,60.78,60.68,60.74,22519.0,59.4427,59.5309,59.4329,59.4917,22519.0
2023-11-21 11:10:00,60.72,60.72,60.57,60.59,36326.0,59.4721,59.4721,59.3252,59.3448,36326.0
2023-11-21 11:20:00,60.58,60.61,60.54,60.55,28617.0,59.335,59.3644,59.2958,59.3056,28617.0
2023-11-21 11:30:00,60.54,60.63,60.52,60.56,32643.0,59.2958,59.384,59.2762,59.3154,32643.0
2023-11-21 11:40:00,60.57,60.57,60.46,60.56,20517.0,59.3252,59.3252,59.2175,59.3154,20517.0
2023-11-21 11:50:00,60.57,60.62,60.57,60.61,15834.0,59.3252,59.3742,59.3252,59.3644,15834.0
2023-11-21 12:00:00,60.63,60.66,60.58,60.61,11481.0,59.384,59.4133,59.335,59.3644,11481.0
2023-11-21 12:10:00,60.61,60.69,60.6,60.6,28105.0,59.3644,59.4427,59.3546,59.3546,28105.0
2023-11-21 12:20:00,60.6,60.71,60.59,60.71,12766.0,59.3546,59.4623,59.3448,59.4623,12766.0
2023-11-21 12:30:00,60.7,60.75,60.67,60.69,10409.0,59.4525,59.5015,59.4231,59.4427,10409.0
2023-11-21 12:40:00,60.7,60.75,60.66,60.75,16174.0,59.4525,59.5015,59.4133,59.5015,16174.0
2023-11-21 12:50:00,60.75,60.78,60.74,60.76,22340.0,59.5015,59.5309,59.4917,59.5113,22340.0
2023-11-21 13:00:00,60.77,60.78,60.62,60.68,24857.0,59.5211,59.5309,59.3742,59.4329,24857.0
2023-11-21 13:10:00,60.69,60.69,60.57,60.64,14548.0,59.4427,59.4427,59.3252,59.3938,14548.0
2023-11-21 13:20:00,60.63,60.64,60.53,60.58,15769.0,59.384,59.3938,59.286,59.335,15769.0
2023-11-21 13:30:00,60.58,60.69,60.57,60.69,13750.0,59.335,59.4427,59.3252,59.4427,13750.0
2023-11-21 13:40:00,60.68,60.75,60.67,60.74,10287.0,59.4329,59.5015,59.4231,59.4917,10287.0
2023-11-21 13:50:00,60.75,60.82,60.67,60.67,13795.0,59.5015,59.5701,59.4231,59.4231,13795.0
2023-11-21 14:00:00,60.67,60.73,60.54,60.63,34980.0,59.4231,59.4819,59.2958,59.384,34980.0
2023-11-21 14:10:00,60.62,60.74,60.59,60.64,12723.0,59.3742,59.4917,59.3448,59.3938,12723.0
2023-11-21 14:20:00,60.65,60.68,60.6,60.67,7279.0,59.4036,59.4329,59.3546,59.4231,7279.0
2023-11-21 14:30:00,60.66,60.66,60.58,60.59,10525.0,59.4133,59.4133,59.335,59.3448,10525.0
2023-11-21 14:40:00,60.6,60.61,60.55,60.6,17473.0,59.3546,59.3644,59.3056,59.3546,17473.0
2023-11-21 14:50:00,60.6,60.69,60.49,60.68,26873.0,59.3546,59.4427,59.2468,59.4329,26873.0
2023-11-21 15:00:00,60.69,60.79,60.69,60.71,14489.0,59.4427,59.5407,59.4427,59.4623,14489.0
2023-11-21 15:10:00,60.71,60.78,60.68,60.68,6397.0,59.4623,59.5309,59.4329,59.4329,6397.0
2023-11-21 15:20:00,60.69,60.7,60.56,60.63,18780.0,59.4427,59.4525,59.3154,59.384,18780.0
2023-11-21 15:30:00,60.63,60.65,60.51,60.65,17678.0,59.384,59.4036,59.2664,59.4036,17678.0
2023-11-21 15:40:00,60.64,60.73,60.62,60.73,30150.0,59.3938,59.4819,59.3742,59.4819,30150.0
2023-11-21 15:50:00,60.74,60.78,60.66,60.71,47345.0,59.4917,59.5309,59.4133,59.4623,47345.0
2023-11-22 09:30:00,61.19,61.52,61.11,61.45,155104.0,59.9325,60.2557,59.8541,60.1871,155104.0
2023-11-22 09:40:00,61.44,61.59,61.42,61.5,91628.0,60.1773,60.3242,60.1577,60.2361,91628.0
2023-11-22 09:50:00,61.51,61.51,61.09,61.24,123704.0,60.2459,60.2459,59.8345,59.9814,123704.0
2023-11-22 10:00:00,61.23,61.23,61.01,61.04,86594.0,59.9716,59.9716,59.7562,59.7855,86594.0
2023-11-22 10:10:00,61.04,61.19,60.99,61.14,61015.0,59.7855,59.9325,59.7366,59.8835,61015.0
2023-11-22 10:20:00,61.12,61.31,61.11,61.3,50966.0,59.8639,60.05,59.8541,60.0402,50966.0
2023-11-22 10:30:00,61.3,61.46,61.29,61.34,66048.0,60.0402,60.1969,60.0304,60.0794,66048.0
2023-11-22 10:40:00,61.31,61.42,61.3,61.31,33126.0,60.05,60.1577,60.0402,60.05,33126.0
2023-11-22 10:50:00,61.29,61.36,61.07,61.12,57911.0,60.0304,60.099,59.8149,59.8639,57911.0
2023-11-22 11:00:00,61.12,61.37,61.11,61.33,25804.0,59.8639,60.1088,59.8541,60.0696,25804.0
2023-11-22 11:10:00,61.32,61.54,61.3,61.39,52917.0,60.0598,60.2753,60.0402,60.1283,52917.0
2023-11-22 11:20:00,61.37,61.41,61.31,61.41,21748.0,60.1088,60.1479,60.05,60.1479,21748.0
2023-11-22 11:30:00,61.42,61.56,61.42,61.44,42680.0,60.1577,60.2949,60.1577,60.1773,42680.0
2023-11-22 11:40:00,61.43,61.6,61.39,61.53,48985.0,60.1675,60.334,60.1283,60.2655,48985.0
2023-11-22 11:50:00,61.55,61.7,61.51,61.66,26275.0,60.2851,60.432,60.2459,60.3928,26275.0
2023-11-22 12:00:00,61.68,61.8,61.64,61.77,24679.0,60.4124,60.5299,60.3732,60.5005,24679.0
2023-11-22 12:10:00,61.79,61.82,61.52,61.64,46271.0,60.5201,60.5495,60.2557,60.3732,46271.0
2023-11-22 12:20:00,61.66,61.71,61.57,61.57,15434.0,60.3928,60.4418,60.3046,60.3046,15434.0
2023-11-22 12:30:00,61.54,61.54,61.37,61.42,25938.0,60.2753,60.2753,60.1088,60.1577,25938.0
2023-11-22 12:40:00,61.42,61.43,61.29,61.31,46823.0,60.1577,60.1675,60.0304,60.05,46823.0
2023-11-22 12:50:00,61.28,61.51,61.28,61.5,33086.0,60.0206,60.2459,60.0206,60.2361,33086.0
2023-11-22 13:00:00,61.5,61.61,61.49,61.59,13727.0,60.2361,60.3438,60.2263,60.3242,13727.0
2023-11-22 13:10:00,61.62,61.65,61.5,61.5,11539.0,60.3536,60.383,60.2361,60.2361,11539.0
2023-11-22 13:20:00,61.51,61.6,61.51,61.6,7540.0,60.2459,60.334,60.2459,60.334,7540.0
2023-11-22 13:30:00,61.61,61.61,61.49,61.52,9657.0,60.3438,60.3438,60.2263,60.2557,9657.0
2023-11-22 13:40:00,61.52,61.54,61.48,61.52,11565.0,60.2557,60.2753,60.2165,60.2557,11565.0
2023-11-22 13:50:00,61.51,61.55,61.46,61.49,29331.0,60.2459,60.2851,60.1969,60.2263,29331.0
2023-11-22 14:00:00,61.5,61.61,61.5,61.6,18134.0,60.2361,60.3438,60.2361,60.334,18134.0
2023-11-22 14:10:00,61.61,61.61,61.49,61.57,28218.0,60.3438,60.3438,60.2263,60.3046,28218.0
2023-11-22 14:20:00,61.57,61.61,61.54,61.61,9011.0,60.3046,60.3438,60.2753,60.3438,9011.0
2023-11-22 14:30:00,61.6,61.62,61.2,61.24,37885.0,60.334,60.3536,59.9422,59.9814,37885.0
2023-11-22 14:40:00,61.24,61.36,61.17,61.34,33862.0,59.9814,60.099,59.9129,60.0794,33862.0
2023-11-22 14:50:00,61.35,61.53,61.34,61.47,54791.0,60.0892,60.2655,60.0794,60.2067,54791.0
2023-11-22 15:00:00,61.47,61.57,61.43,61.53,64044.0,60.2067,60.3046,60.1675,60.2655,64044.0
2023-11-22 15:10:00,61.52,61.57,61.48,61.55,20680.0,60.2557,60.3046,60.2165,60.2851,20680.0
2023-11-22 15:20:00,61.55,61.66,61.48,61.66,47198.0,60.2851,60.3928,60.2165,60.3928,47198.0
2023-11-22 15:30:00,61.67,61.68,61.61,61.67,21542.0,60.4026,60.4124,60.3438,60.4026,21542.0
2023-11-22 15:40:00,61.66,61.72,61.59,61.65,43186.0,60.3928,60.4516,60.3242,60.383,43186.0
2023-11-22 15:50:00,61.64,61.67,61.57,61.59,104986.0,60.3732,60.4026,60.3046,60.3242,104986.0
2023-11-24 09:30:00,61.81,62.05,61.77,61.87,95871.0,60.5397,60.7748,60.5005,60.5985,95871.0
2023-11-24 09:40:00,61.86,61.92,61.76,61.91,68552.0,60.5887,60.6475,60.4907,60.6377,68552.0
2023-11-24 09:50:00,61.94,62.02,61.89,62.02,23221.0,60.667,60.7454,60.6181,60.7454,23221.0
2023-11-24 10:00:00,62.05,62.14,62.03,62.09,71908.0,60.7748,60.8629,60.7552,60.814,71908.0
2023-11-24 10:10:00,62.08,62.15,62.03,62.11,41861.0,60.8042,60.8727,60.7552,60.8335,41861.0
2023-11-24 10:20:00,62.11,62.2,62.1,62.16,36941.0,60.8335,60.9217,60.8238,60.8825,36941.0
2023-11-24 10:30:00,62.18,62.24,62.1,62.13,33755.0,60.9021,60.9609,60.8238,60.8531,33755.0
2023-11-24 10:40:00,62.13,62.19,62.11,62.15,27900.0,60.8531,60.9119,60.8335,60.8727,27900.0
2023-11-24 10:50:00,62.15,62.21,62.11,62.17,27318.0,60.8727,60.9315,60.8335,60.8923,27318.0
2023-11-24 11:00:00,62.17,62.21,62.14,62.21,12244.0,60.8923,60.9315,60.8629,60.9315,12244.0
2023-11-24 11:10:00,62.2,62.23,62.11,62.12,11899.0,60.9217,60.9511,60.8335,60.8433,11899.0
2023-11-24 11:20:00,62.12,62.15,62.03,62.06,18307.0,60.8433,60.8727,60.7552,60.7846,18307.0
2023-11-24 11:30:00,62.08,62.11,61.99,62.01,19638.0,60.8042,60.8335,60.716,60.7356,19638.0
2023-11-24 11:40:00,62.0,62.0,61.88,61.89,25651.0,60.7258,60.7258,60.6083,60.6181,25651.0
2023-11-24 11:50:00,61.89,61.93,61.87,61.91,27637.0,60.6181,60.6572,60.5985,60.6377,27637.0
2023-11-24 12:00:00,61.92,61.98,61.89,61.94,14884.0,60.6475,60.7062,60.6181,60.667,14884.0
2023-11-24 12:10:00,61.95,62.04,61.94,62.04,15138.0,60.6768,60.765,60.667,60.765,15138.0
2023-11-24 12:20:00,62.05,62.06,61.93,61.94,20979.0,60.7748,60.7846,60.6572,60.667,20979.0
2023-11-24 12:30:00,61.93,62.06,61.92,62.05,17697.0,60.6572,60.7846,60.6475,60.7748,17697.0
2023-11-24 12:40:00,62.05,62.12,62.01,62.07,25973.0,60.7748,60.8433,60.7356,60.7944,25973.0
2023-11-24 12:50:00,62.05,62.2,62.03,62.17,44378.0,60.7748,60.9217,60.7552,60.8923,44378.0
2023-11-27 09:30:00,62.02,62.31,61.91,61.95,158393.0,60.7454,61.0294,60.6377,60.6768,158393.0
2023-11-27 09:40:00,61.95,61.95,61.78,61.84,95857.0,60.6768,60.6768,60.5103,60.5691,95857.0
2023-11-27 09:50:00,61.83,61.93,61.79,61.89,66355.0,60.5593,60.6572,60.5201,60.6181,66355.0
2023-11-27 10:00:00,61.89,61.99,61.85,61.97,89933.0,60.6181,60.716,60.5789,60.6964,89933.0
2023-11-27 10:10:00,61.98,62.04,61.9,61.9,45243.0,60.7062,60.765,60.6279,60.6279,45243.0
2023-11-27 10:20:00,61.9,61.98,61.79,61.91,53333.0,60.6279,60.7062,60.5201,60.6377,53333.0
2023-11-27 10:30:00,61.92,61.99,61.88,61.91,24187.0,60.6475,60.716,60.6083,60.6377,24187.0
2023-11-27 10:40:00,61.93,62.0,61.87,61.89,31564.0,60.6572,60.7258,60.5985,60.6181,31564.0
2023-11-27 10:50:00,61.88,61.9,61.84,61.85,21352.0,60.6083,60.6279,60.5691,60.5789,21352.0
2023-11-27 11:00:00,61.84,61.84,61.71,61.81,63032.0,60.5691,60.5691,60.4418,60.5397,63032.0
2023-11-27 11:10:00,61.79,61.85,61.77,61.82,24058.0,60.5201,60.5789,60.5005,60.5495,24058.0
2023-11-27 11:20:00,61.84,61.9,61.75,61.9,36111.0,60.5691,60.6279,60.4809,60.6279,36111.0
2023-11-27 11:30:00,61.89,61.9,61.73,61.74,22248.0,60.6181,60.6279,60.4614,60.4712,22248.0
2023-11-27 11:40:00,61.75,61.75,61.67,61.72,36636.0,60.4809,60.4809,60.4026,60.4516,36636.0
2023-11-27 11:50:00,61.73,61.94,61.71,61.78,34578.0,60.4614,60.667,60.4418,60.5103,34578.0
2023-11-27 12:00:00,61.72,61.79,61.72,61.79,17876.0,60.4516,60.5201,60.4516,60.5201,17876.0
2023-11-27 12:10:00,61.77,61.8,61.71,61.76,15303.0,60.5005,60.5299,60.4418,60.4907,15303.0
2023-11-27 12:20:00,61.71,61.71,61.6,61.65,21817.0,60.4418,60.4418,60.334,60.383,21817.0
2023-11-27 12:30:00,61.65,61.73,61.62,61.65,35431.0,60.383,60.4614,60.3536,60.383,35431.0
2023-11-27 12:40:00,61.68,61.78,61.68,61.76,20800.0,60.4124,60.5103,60.4124,60.4907,20800.0
2023-11-27 12:50:00,61.76,61.8,61.74,61.77,24059.0,60.4907,60.5299,60.4712,60.5005,24059.0
2023-11-27 13:00:00,61.77,61.8,61.67,61.77,43963.0,60.5005,60.5299,60.4026,60.5005,43963.0
2023-11-27 13:10:00,61.77,61.87,61.76,61.85,29635.0,60.5005,60.5985,60.4907,60.5789,29635.0
2023-11-27 13:20:00,61.8,61.83,61.75,61.82,20726.0,60.5299,60.5593,60.4809,60.5495,20726.0
2023-11-27 13:30:00,61.83,61.93,61.81,61.82,30418.0,60.5593,60.6572,60.5397,60.5495,30418.0
2023-11-27 13:40:00,61.81,61.87,61.81,61.86,7858.0,60.5397,60.5985,60.5397,60.5887,7858.0
2023-11-27 13:50:00,61.85,61.92,61.85,61.89,13419.0,60.5789,60.6475,60.5789,60.6181,13419.0
2023-11-27 14:00:00,61.9,61.97,61.9,61.92,12187.0,60.6279,60.6964,60.6279,60.6475,12187.0
2023-11-27 14:10:00,61.94,61.96,61.9,61.93,12502.0,60.667,60.6866,60.6279,60.6572,12502.0
2023-11-27 14:20:00,61.94,61.96,61.9,61.92,17210.0,60.667,60.6866,60.6279,60.6475,17210.0
2023-11-27 14:30:00,61.93,61.93,61.86,61.89,14720.0,60.6572,60.6572,60.5887,60.6181,14720.0
2023-11-27 14:40:00,61.88,61.88,61.65,61.72,49187.0,60.6083,60.6083,60.383,60.4516,49187.0
2023-11-27 14:50:00,61.71,61.8,61.69,61.8,21656.0,60.4418,60.5299,60.4222,60.5299,21656.0
2023-11-27 15:00:00,61.82,61.83,61.76,61.78,21672.0,60.5495,60.5593,60.4907,60.5103,21672.0
2023-11-27 15:10:00,61.78,61.87,61.73,61.86,38574.0,60.5103,60.5985,60.4614,60.5887,38574.0
2023-11-27 15:20:00,61.88,61.91,61.85,61.9,9660.0,60.6083,60.6377,60.5789,60.6279,9660.0
2023-11-27 15:30:00,61.94,62.08,61.91,62.02,24707.0,60.667,60.8042,60.6377,60.7454,24707.0
2023-11-27 15:40:00,62.04,62.04,61.92,61.92,21282.0,60.765,60.765,60.6475,60.6475,21282.0
2023-11-27 15:50:00,61.9,61.99,61.79,61.89,74066.0,60.6279,60.716,60.5201,60.6181,74066.0
2023-11-28 09:30:00,61.94,62.05,61.73,61.94,166960.0,60.667,60.7748,60.4614,60.667,166960.0
2023-11-28 09:40:00,61.94,61.94,61.74,61.89,101434.0,60.667,60.667,60.4712,60.6181,101434.0
2023-11-28 09:50:00,61.87,61.92,61.78,61.8,62514.0,60.5985,60.6475,60.5103,60.5299,62514.0
2023-11-28 10:00:00,61.81,61.88,61.74,61.85,105661.0,60.5397,60.6083,60.4712,60.5789,105661.0
2023-11-28 10:10:00,61.86,61.99,61.82,61.97,52563.0,60.5887,60.716,60.5495,60.6964,52563.0
2023-11-28 10:20:00,61.96,62.03,61.96,61.98,37504.0,60.6866,60.7552,60.6866,60.7062,37504.0
2023-11-28 10:30:00,61.98,62.18,61.96,62.14,38149.0,60.7062,60.9021,60.6866,60.8629,38149.0
2023-11-28 10:40:00,62.15,62.54,62.15,62.38,144932.0,60.8727,61.2547,60.8727,61.098,144932.0
2023-11-28 10:50:00,62.38,62.48,62.31,62.46,32288.0,61.098,61.1959,61.0294,61.1764,32288.0
2023-11-28 11:00:00,62.47,62.49,62.4,62.44,31296.0,61.1861,61.2057,61.1176,61.1568,31296.0
2023-11-28 11:10:00,62.43,62.58,62.41,62.57,26684.0,61.147,61.2939,61.1274,61.2841,26684.0
2023-11-28 11:20:00,62.53,62.62,62.47,62.53,32537.0,61.2449,61.3331,61.1861,61.2449,32537.0
2023-11-28 11:30:00,62.53,62.8,62.52,62.77,43005.0,61.2449,61.5094,61.2351,61.48,43005.0
2023-11-28 11:40:00,62.76,62.81,62.7,62.78,37356.0,61.4702,61.5192,61.4114,61.4898,37356.0
2023-11-28 11:50:00,62.79,62.8,62.7,62.74,19297.0,61.4996,61.5094,61.4114,61.4506,19297.0
2023-11-28 12:00:00,62.75,62.78,62.58,62.68,52871.0,61.4604,61.4898,61.2939,61.3918,52871.0
2023-11-28 12:10:00,62.68,62.73,62.49,62.52,69117.0,61.3918,61.4408,61.2057,61.2351,69117.0
2023-11-28 12:20:00,62.51,62.56,62.49,62.5,20058.0,61.2253,61.2743,61.2057,61.2155,20058.0
2023-11-28 12:30:00,62.5,62.5,62.26,62.35,76324.0,61.2155,61.2155,60.9805,61.0686,76324.0
2023-11-28 12:40:00,62.35,62.36,62.26,62.27,15871.0,61.0686,61.0784,60.9805,60.9903,15871.0
2023-11-28 12:50:00,62.25,62.28,62.17,62.24,33280.0,60.9707,61.0001,60.8923,60.9609,33280.0
2023-11-28 13:00:00,62.23,62.23,61.87,62.09,105560.0,60.9511,60.9511,60.5985,60.814,105560.0
2023-11-28 13:10:00,62.08,62.08,61.93,62.04,27505.0,60.8042,60.8042,60.6572,60.765,27505.0
2023-11-28 13:20:00,62.07,62.21,62.05,62.21,27766.0,60.7944,60.9315,60.7748,60.9315,27766.0
2023-11-28 13:30:00,62.2,62.23,62.17,62.19,25593.0,60.9217,60.9511,60.8923,60.9119,25593.0
2023-11-28 13:40:00,62.19,62.29,62.17,62.27,16902.0,60.9119,61.0098,60.8923,60.9903,16902.0
2023-11-28 13:50:00,62.26,62.3,62.11,62.12,22471.0,60.9805,61.0196,60.8335,60.8433,22471.0
2023-11-28 14:00:00,62.13,62.2,62.09,62.16,32500.0,60.8531,60.9217,60.814,60.8825,32500.0
2023-11-28 14:10:00,62.15,62.23,62.14,62.17,10765.0,60.8727,60.9511,60.8629,60.8923,10765.0
2023-11-28 14:20:00,62.19,62.24,62.11,62.18,22604.0,60.9119,60.9609,60.8335,60.9021,22604.0
2023-11-28 14:30:00,62.15,62.32,62.07,62.26,34147.0,60.8727,61.0392,60.7944,60.9805,34147.0
2023-11-28 14:40:00,62.3,62.33,62.26,62.3,13613.0,61.0196,61.049,60.9805,61.0196,13613.0
2023-11-28 14:50:00,62.32,62.44,62.31,62.36,29680.0,61.0392,61.1568,61.0294,61.0784,29680.0
2023-11-28 15:00:00,62.35,62.38,62.31,62.32,7746.0,61.0686,61.098,61.0294,61.0392,7746.0
2023-11-28 15:10:00,62.35,62.35,62.26,62.29,9701.0,61.0686,61.0686,60.9805,61.0098,9701.0
2023-11-28 15:20:00,62.26,62.29,62.12,62.28,52100.0,60.9805,61.0098,60.8433,61.0001,52100.0
2023-11-28 15:30:00,62.26,62.29,62.16,62.18,8274.0,60.9805,61.0098,60.8825,60.9021,8274.0
2023-11-28 15:40:00,62.19,62.36,62.18,62.36,22524.0,60.9119,61.0784,60.9021,61.0784,22524.0
2023-11-28 15:50:00,62.36,62.44,62.19,62.22,95877.0,61.0784,61.1568,60.9119,60.9413,95877.0
2023-11-29 09:30:00,62.7,62.98,62.58,62.83,163405.0,61.4114,61.6857,61.2939,61.5387,163405.0
2023-11-29 09:40:00,62.84,62.9,62.67,62.76,102483.0,61.5485,61.6073,61.382,61.4702,102483.0
2023-11-29 09:50:00,62.76,62.96,62.64,62.96,81874.0,61.4702,61.6661,61.3527,61.6661,81874.0
2023-11-29 10:00:00,62.96,62.98,62.73,62.73,108824.0,61.6661,61.6857,61.4408,61.4408,108824.0
2023-11-29 10:10:00,62.73,62.73,62.58,62.63,77537.0,61.4408,61.4408,61.2939,61.3429,77537.0
2023-11-29 10:20:00,62.62,62.67,62.52,62.63,54991.0,61.3331,61.382,61.2351,61.3429,54991.0
2023-11-29 10:30:00,62.63,62.69,62.58,62.68,30592.0,61.3429,61.4016,61.2939,61.3918,30592.0
2023-11-29 10:40:00,62.69,62.79,62.63,62.73,26001.0,61.4016,61.4996,61.3429,61.4408,26001.0
2023-11-29 10:50:00,62.74,62.9,62.74,62.79,42397.0,61.4506,61.6073,61.4506,61.4996,42397.0
2023-11-29 11:00:00,62.77,62.84,62.65,62.67,22320.0,61.48,61.5485,61.3624,61.382,22320.0
2023-11-29 11:10:00,62.65,62.68,62.41,62.52,84175.0,61.3624,61.3918,61.1274,61.2351,84175.0
2023-11-29 11:20:00,62.52,62.58,62.42,62.5,38543.0,61.2351,61.2939,61.1372,61.2155,38543.0
2023-11-29 11:30:00,62.51,62.6,62.45,62.59,35716.0,61.2253,61.3135,61.1666,61.3037,35716.0
2023-11-29 11:40:00,62.57,62.69,62.57,62.64,40646.0,61.2841,61.4016,61.2841,61.3527,40646.0
2023-11-29 11:50:00,62.62,62.7,62.58,62.69,23390.0,61.3331,61.4114,61.2939,61.4016,23390.0
2023-11-29 12:00:00,62.69,62.88,62.66,62.78,88433.0,61.4016,61.5877,61.3722,61.4898,88433.0
2023-11-29 12:10:00,62.78,62.88,62.71,62.86,89487.0,61.4898,61.5877,61.4212,61.5681,89487.0
2023-11-29 12:20:00,62.86,62.99,62.86,62.98,46711.0,61.5681,61.6955,61.5681,61.6857,46711.0
2023-11-29 12:30:00,62.98,63.12,62.96,63.12,77343.0,61.6857,61.8228,61.6661,61.8228,77343.0
2023-11-29 12:40:00,63.13,63.14,63.03,63.12,22591.0,61.8326,61.8424,61.7346,61.8228,22591.0
2023-11-29 12:50:00,63.11,63.14,63.08,63.12,13749.0,61.813,61.8424,61.7836,61.8228,13749.0
2023-11-29 13:00:00,63.14,63.14,63.0,63.11,41403.0,61.8424,61.8424,61.7053,61.813,41403.0
2023-11-29 13:10:00,63.12,63.12,63.01,63.07,22002.0,61.8228,61.8228,61.7151,61.7738,22002.0
2023-11-29 13:20:00,63.06,63.22,63.06,63.2,29488.0,61.764,61.9207,61.764,61.9011,29488.0
2023-11-29 13:30:00,63.21,63.21,63.03,63.1,17974.0,61.9109,61.9109,61.7346,61.8032,17974.0
2023-11-29 13:40:00,63.1,63.19,63.08,63.14,10823.0,61.8032,61.8914,61.7836,61.8424,10823.0
2023-11-29 13:50:00,63.15,63.2,63.12,63.16,27442.0,61.8522,61.9011,61.8228,61.862,27442.0
2023-11-29 14:00:00,63.15,63.28,63.11,63.27,42136.0,61.8522,61.9795,61.813,61.9697,42136.0
2023-11-29 14:10:00,63.29,63.31,63.18,63.19,59916.0,61.9893,62.0089,61.8816,61.8914,59916.0
2023-11-29 14:20:00,63.19,63.26,63.1,63.11,36298.0,61.8914,61.9599,61.8032,61.813,36298.0
2023-11-29 14:30:00,63.09,63.1,62.84,62.84,63390.0,61.7934,61.8032,61.5485,61.5485,63390.0
2023-11-29 14:40:00,62.82,62.87,62.78,62.81,33088.0,61.529,61.5779,61.4898,61.5192,33088.0
2023-11-29 14:50:00,62.8,62.88,62.79,62.88,29150.0,61.5094,61.5877,61.4996,61.5877,29150.0
2023-11-29 15:00:00,62.88,62.9,62.8,62.87,28161.0,61.5877,61.6073,61.5094,61.5779,28161.0
2023-11-29 15:10:00,62.87,62.87,62.61,62.7,51529.0,61.5779,61.5779,61.3233,61.4114,51529.0
2023-11-29 15:20:00,62.66,62.67,62.47,62.51,55842.0,61.3722,61.382,61.1861,61.2253,55842.0
2023-11-29 15:30:00,62.49,62.53,62.44,62.45,30017.0,61.2057,61.2449,61.1568,61.1666,30017.0
2023-11-29 15:40:00,62.45,62.54,62.39,62.53,54053.0,61.1666,61.2547,61.1078,61.2449,54053.0
2023-11-29 15:50:00,62.53,62.55,62.45,62.53,79012.0,61.2449,61.2645,61.1666,61.2449,79012.0
2023-11-30 09:30:00,63.55,63.7,63.41,63.59,247009.0,62.244,62.3909,62.1068,62.2831,247009.0
2023-11-30 09:40:00,63.59,63.74,63.5,63.63,226491.0,62.2831,62.43,62.195,62.3223,226491.0
2023-11-30 09:50:00,63.63,64.08,63.62,63.98,179646.0,62.3223,62.7631,62.3125,62.6651,179646.0
2023-11-30 10:00:00,64.01,64.02,63.76,63.79,122811.0,62.6945,62.7043,62.4496,62.479,122811.0
2023-11-30 10:10:00,63.8,64.05,63.78,63.97,111444.0,62.4888,62.7337,62.4692,62.6553,111444.0
2023-11-30 10:20:00,63.97,64.04,63.85,63.93,65958.0,62.6553,62.7239,62.5378,62.6161,65958.0
2023-11-30 10:30:00,63.93,64.17,63.88,63.92,99835.0,62.6161,62.8512,62.5672,62.6063,99835.0
2023-11-30 10:40:00,63.92,64.13,63.92,64.05,102743.0,62.6063,62.812,62.6063,62.7337,102743.0
2023-11-30 10:50:00,64.02,64.22,64.01,64.22,72887.0,62.7043,62.9002,62.6945,62.9002,72887.0
2023-11-30 11:00:00,64.22,64.27,64.1,64.19,126729.0,62.9002,62.9492,62.7826,62.8708,126729.0
2023-11-30 11:10:00,64.2,64.31,64.11,64.12,75781.0,62.8806,62.9883,62.7924,62.8022,75781.0
2023-11-30 11:20:00,64.13,64.35,64.1,64.23,83322.0,62.812,63.0275,62.7826,62.91,83322.0
2023-11-30 11:30:00,64.23,64.26,64.05,64.06,70283.0,62.91,62.9394,62.7337,62.7435,70283.0
2023-11-30 11:40:00,64.07,64.14,64.02,64.13,49701.0,62.7533,62.8218,62.7043,62.812,49701.0
2023-11-30 11:50:00,64.12,64.2,63.99,64.04,46449.0,62.8022,62.8806,62.6749,62.7239,46449.0
2023-11-30 12:00:00,64.04,64.21,63.99,64.17,32425.0,62.7239,62.8904,62.6749,62.8512,32425.0
2023-11-30 12:10:00,64.17,64.19,63.76,63.79,45145.0,62.8512,62.8708,62.4496,62.479,45145.0
2023-11-30 12:20:00,63.8,63.8,63.68,63.74,48264.0,62.4888,62.4888,62.3713,62.43,48264.0
2023-11-30 12:30:00,63.74,63.86,63.71,63.81,20595.0,62.43,62.5476,62.4007,62.4986,20595.0
2023-11-30 12:40:00,63.82,64.01,63.8,63.93,38927.0,62.5084,62.6945,62.4888,62.6161,38927.0
2023-11-30 12:50:00,63.93,63.97,63.84,63.9,46693.0,62.6161,62.6553,62.528,62.5868,46693.0
2023-11-30 13:00:00,63.89,63.91,63.78,63.79,33877.0,62.577,62.5966,62.4692,62.479,33877.0
2023-11-30 13:10:00,63.8,63.99,63.79,63.95,16300.0,62.4888,62.6749,62.479,62.6357,16300.0
2023-11-30 13:20:00,63.95,64.05,63.84,63.86,38059.0,62.6357,62.7337,62.528,62.5476,38059.0
2023-11-30 13:30:00,63.86,64.03,63.74,64.0,28872.0,62.5476,62.7141,62.43,62.6847,28872.0
2023-11-30 13:40:00,64.01,64.03,63.94,63.98,22619.0,62.6945,62.7141,62.6259,62.6651,22619.0
2023-11-30 13:50:00,63.98,64.15,63.92,64.15,23149.0,62.6651,62.8316,62.6063,62.8316,23149.0
2023-11-30 14:00:00,64.14,64.24,64.11,64.21,42919.0,62.8218,62.9198,62.7924,62.8904,42919.0
2023-11-30 14:10:00,64.22,64.33,64.19,64.3,65068.0,62.9002,63.0079,62.8708,62.9785,65068.0
2023-11-30 14:20:00,64.3,64.38,64.26,64.34,40121.0,62.9785,63.0569,62.9394,63.0177,40121.0
2023-11-30 14:30:00,64.35,64.5,64.27,64.44,56655.0,63.0275,63.1744,62.9492,63.1157,56655.0
2023-11-30 14:40:00,64.44,64.61,64.44,64.6,72678.0,63.1157,63.2822,63.1157,63.2724,72678.0
2023-11-30 14:50:00,64.61,64.64,64.55,64.63,36868.0,63.2822,63.3116,63.2234,63.3018,36868.0
2023-11-30 15:00:00,64.62,64.63,64.42,64.42,63303.0,63.292,63.3018,63.0961,63.0961,63303.0
2023-11-30 15:10:00,64.42,64.52,64.38,64.4,87147.0,63.0961,63.194,63.0569,63.0765,87147.0
2023-11-30 15:20:00,64.4,64.41,64.24,64.34,37428.0,63.0765,63.0863,62.9198,63.0177,37428.0
2023-11-30 15:30:00,64.32,64.53,64.29,64.52,44460.0,62.9981,63.2038,62.9687,63.194,44460.0
2023-11-30 15:40:00,64.53,64.92,64.52,64.81,151423.0,63.2038,63.5858,63.194,63.4781,151423.0
2023-11-30 15:50:00,64.8,65.39,64.78,65.22,329364.0,63.4683,64.0461,63.4487,63.8796,329364.0
2023-12-01 09:30:00,65.27,65.6,65.2,65.48,263353.0,63.9286,64.2518,63.86,64.1343,263353.0
2023-12-01 09:40:00,65.49,65.59,65.34,65.5,127297.0,64.1441,64.242,63.9972,64.1539,127297.0
2023-12-01 09:50:00,65.49,65.66,65.43,65.64,96174.0,64.1441,64.3106,64.0853,64.291,96174.0
2023-12-01 10:00:00,65.65,66.01,65.54,65.85,254651.0,64.3008,64.6534,64.1931,64.4967,254651.0
2023-12-01 10:10:00,65.85,65.86,65.59,65.73,114921.0,64.4967,64.5065,64.242,64.3792,114921.0
2023-12-01 10:20:00,65.73,65.75,65.55,65.59,98653.0,64.3792,64.3987,64.2028,64.242,98653.0
2023-12-01 10:30:00,65.58,65.74,65.44,65.63,115088.0,64.2322,64.3889,64.0951,64.2812,115088.0
2023-12-01 10:40:00,65.64,65.74,65.54,65.73,86344.0,64.291,64.3889,64.1931,64.3792,86344.0
2023-12-01 10:50:00,65.73,65.8,65.63,65.64,57598.0,64.3792,64.4477,64.2812,64.291,57598.0
2023-12-01 11:00:00,65.66,65.69,65.24,65.65,274552.0,64.3106,64.34,63.8992,64.3008,274552.0
2023-12-01 11:10:00,65.69,65.93,65.62,65.78,158925.0,64.34,64.575,64.2714,64.4281,158925.0
2023-12-01 11:20:00,65.78,66.0,65.67,65.95,117458.0,64.4281,64.6436,64.3204,64.5946,117458.0
2023-12-01 11:30:00,65.95,66.11,65.78,65.93,134206.0,64.5946,64.7513,64.4281,64.575,134206.0
2023-12-01 11:40:00,65.92,66.28,65.91,66.23,204000.0,64.5652,64.9178,64.5555,64.8689,204000.0
2023-12-01 11:50:00,66.23,66.47,66.21,66.35,128269.0,64.8689,65.1039,64.8493,64.9864,128269.0
2023-12-01 12:00:00,66.36,66.59,66.27,66.51,120720.0,64.9962,65.2215,64.9081,65.1431,120720.0
2023-12-01 12:10:00,66.5,66.63,66.48,66.53,72758.0,65.1333,65.2607,65.1137,65.1627,72758.0
2023-12-01 12:20:00,66.53,66.71,66.47,66.68,100294.0,65.1627,65.339,65.1039,65.3096,100294.0
2023-12-01 12:30:00,66.67,66.79,66.61,66.69,80104.0,65.2998,65.4174,65.2411,65.3194,80104.0
2023-12-01 12:40:00,66.69,66.94,66.67,66.92,58361.0,65.3194,65.5643,65.2998,65.5447,58361.0
2023-12-01 12:50:00,66.9,67.05,66.9,66.98,70109.0,65.5251,65.672,65.5251,65.6035,70109.0
2023-12-01 13:00:00,66.98,67.01,66.76,66.8,77920.0,65.6035,65.6328,65.388,65.4272,77920.0
2023-12-01 13:10:00,66.81,66.84,66.66,66.73,39725.0,65.437,65.4663,65.29,65.3586,39725.0
2023-12-01 13:20:00,66.76,66.83,66.67,66.69,39401.0,65.388,65.4565,65.2998,65.3194,39401.0
2023-12-01 13:30:00,66.67,66.72,66.6,66.64,55150.0,65.2998,65.3488,65.2313,65.2704,55150.0
2023-12-01 13:40:00,66.62,66.73,66.56,66.63,43101.0,65.2509,65.3586,65.1921,65.2607,43101.0
2023-12-01 13:50:00,66.63,66.66,66.56,66.6,19844.0,65.2607,65.29,65.1921,65.2313,19844.0
2023-12-01 14:00:00,66.6,66.73,66.58,66.6,33778.0,65.2313,65.3586,65.2117,65.2313,33778.0
2023-12-01 14:10:00,66.61,66.79,66.6,66.7,33546.0,65.2411,65.4174,65.2313,65.3292,33546.0
2023-12-01 14:20:00,66.67,66.78,66.64,66.71,43386.0,65.2998,65.4076,65.2704,65.339,43386.0
2023-12-01 14:30:00,66.72,66.76,66.68,66.74,39893.0,65.3488,65.388,65.3096,65.3684,39893.0
2023-12-01 14:40:00,66.75,66.79,66.66,66.79,14881.0,65.3782,65.4174,65.29,65.4174,14881.0
2023-12-01 14:50:00,66.78,66.92,66.77,66.92,35836.0,65.4076,65.5447,65.3978,65.5447,35836.0
2023-12-01 15:00:00,66.91,66.93,66.61,66.74,62378.0,65.5349,65.5545,65.2411,65.3684,62378.0
2023-12-01 15:10:00,66.73,66.83,66.68,66.71,32294.0,65.3586,65.4565,65.3096,65.339,32294.0
2023-12-01 15:20:00,66.71,66.82,66.61,66.81,28659.0,65.339,65.4467,65.2411,65.437,28659.0
2023-12-01 15:30:00,66.81,66.87,66.76,66.76,38801.0,65.437,65.4957,65.388,65.388,38801.0
2023-12-01 15:40:00,66.75,66.92,66.74,66.9,54012.0,65.3782,65.5447,65.3684,65.5251,54012.0
2023-12-01 15:50:00,66.91,67.02,66.75,66.91,112186.0,65.5349,65.6426,65.3782,65.5349,112186.0
2023-12-04 09:30:00,65.87,66.48,65.8,66.43,224038.0,64.5163,65.1137,64.4477,65.0648,224038.0
2023-12-04 09:40:00,66.43,66.87,66.37,66.81,161955.0,65.0648,65.4957,65.006,65.437,161955.0
2023-12-04 09:50:00,66.81,66.81,66.35,66.37,139219.0,65.437,65.437,64.9864,65.006,139219.0
2023-12-04 10:00:00,66.38,66.44,66.15,66.34,147583.0,65.0158,65.0746,64.7905,64.9766,147583.0
2023-12-04 10:10:00,66.34,66.38,66.18,66.27,94942.0,64.9766,65.0158,64.8199,64.9081,94942.0
2023-12-04 10:20:00,66.27,66.34,66.08,66.22,131592.0,64.9081,64.9766,64.722,64.8591,131592.0
2023-12-04 10:30:00,66.21,66.26,66.06,66.08,121467.0,64.8493,64.8983,64.7024,64.722,121467.0
2023-12-04 10:40:00,66.1,66.1,65.98,66.0,60511.0,64.7415,64.7415,64.624,64.6436,60511.0
2023-12-04 10:50:00,65.99,66.02,65.9,65.98,63076.0,64.6338,64.6632,64.5457,64.624,63076.0
2023-12-04 11:00:00,65.99,66.04,65.92,65.99,50637.0,64.6338,64.6828,64.5652,64.6338,50637.0
2023-12-04 11:10:00,65.99,66.12,65.92,66.09,52144.0,64.6338,64.7611,64.5652,64.7318,52144.0
2023-12-04 11:20:00,66.1,66.17,65.98,66.09,32718.0,64.7415,64.8101,64.624,64.7318,32718.0
2023-12-04 11:30:00,66.08,66.1,65.94,66.01,40503.0,64.722,64.7415,64.5848,64.6534,40503.0
2023-12-04 11:40:00,66.01,66.14,66.0,66.1,23103.0,64.6534,64.7807,64.6436,64.7415,23103.0
2023-12-04 11:50:00,66.11,66.28,66.1,66.25,47085.0,64.7513,64.9178,64.7415,64.8885,47085.0
2023-12-04 12:00:00,66.26,66.37,66.13,66.32,33229.0,64.8983,65.006,64.7709,64.957,33229.0
2023-12-04 12:10:00,66.36,66.38,66.27,66.28,27388.0,64.9962,65.0158,64.9081,64.9178,27388.0
2023-12-04 12:20:00,66.27,66.35,66.25,66.33,26020.0,64.9081,64.9864,64.8885,64.9668,26020.0
2023-12-04 12:30:00,66.32,66.44,66.27,66.39,41503.0,64.957,65.0746,64.9081,65.0256,41503.0
2023-12-04 12:40:00,66.37,66.44,66.32,66.41,20444.0,65.006,65.0746,64.957,65.0452,20444.0
2023-12-04 12:50:00,66.4,66.49,66.38,66.48,21845.0,65.0354,65.1235,65.0158,65.1137,21845.0
2023-12-04 13:00:00,66.43,66.51,66.39,66.49,23753.0,65.0648,65.1431,65.0256,65.1235,23753.0
2023-12-04 13:10:00,66.5,66.58,66.46,66.57,36520.0,65.1333,65.2117,65.0941,65.2019,36520.0
2023-12-04 13:20:00,66.57,66.58,66.42,66.46,86195.0,65.2019,65.2117,65.055,65.0941,86195.0
2023-12-04 13:30:00,66.46,66.6,66.43,66.53,20918.0,65.0941,65.2313,65.0648,65.1627,20918.0
2023-12-04 13:40:00,66.54,66.63,66.47,66.56,25730.0,65.1725,65.2607,65.1039,65.1921,25730.0
2023-12-04 13:50:00,66.57,66.59,66.48,66.53,26374.0,65.2019,65.2215,65.1137,65.1627,26374.0
2023-12-04 14:00:00,66.52,66.59,66.44,66.48,40122.0,65.1529,65.2215,65.0746,65.1137,40122.0
2023-12-04 14:10:00,66.48,66.6,66.47,66.55,21051.0,65.1137,65.2313,65.1039,65.1823,21051.0
2023-12-04 14:20:00,66.54,66.54,66.41,66.47,23917.0,65.1725,65.1725,65.0452,65.1039,23917.0
2023-12-04 14:30:00,66.49,66.58,66.42,66.47,19255.0,65.1235,65.2117,65.055,65.1039,19255.0
2023-12-04 14:40:00,66.47,66.65,66.46,66.61,24888.0,65.1039,65.2802,65.0941,65.2411,24888.0
2023-12-04 14:50:00,66.61,66.64,66.55,66.57,15320.0,65.2411,65.2704,65.1823,65.2019,15320.0
2023-12-04 15:00:00,66.57,66.61,66.48,66.59,30776.0,65.2019,65.2411,65.1137,65.2215,30776.0
2023-12-04 15:10:00,66.58,66.66,66.54,66.66,23545.0,65.2117,65.29,65.1725,65.29,23545.0
2023-12-04 15:20:00,66.66,66.69,66.51,66.54,26608.0,65.29,65.3194,65.1431,65.1725,26608.0
2023-12-04 15:30:00,66.55,66.58,66.44,66.53,31220.0,65.1823,65.2117,65.0746,65.1627,31220.0
2023-12-04 15:40:00,66.53,66.71,66.53,66.67,43180.0,65.1627,65.339,65.1627,65.2998,43180.0
2023-12-04 15:50:00,66.66,66.85,66.66,66.69,127831.0,65.29,65.4761,65.29,65.3194,127831.0
2023-12-05 09:30:00,66.25,66.29,65.74,65.88,198340.0,64.8885,64.9276,64.3889,64.5261,198340.0
2023-12-05 09:40:00,65.9,65.99,65.69,65.85,170020.0,64.5457,64.6338,64.34,64.4967,170020.0
2023-12-05 09:50:00,65.84,66.0,65.76,65.77,84300.0,64.4869,64.6436,64.4085,64.4183,84300.0
2023-12-05 10:00:00,65.75,66.21,65.75,65.87,328056.0,64.3987,64.8493,64.3987,64.5163,328056.0
2023-12-05 10:10:00,65.86,65.91,65.59,65.79,109183.0,64.5065,64.5555,64.242,64.4379,109183.0
2023-12-05 10:20:00,65.78,66.08,65.78,66.08,108557.0,64.4281,64.722,64.4281,64.722,108557.0
2023-12-05 10:30:00,66.07,66.13,65.87,65.98,61890.0,64.7122,64.7709,64.5163,64.624,61890.0
2023-12-05 10:40:00,65.97,66.08,65.88,66.06,76080.0,64.6142,64.722,64.5261,64.7024,76080.0
2023-12-05 10:50:00,66.04,66.26,66.02,66.24,84353.0,64.6828,64.8983,64.6632,64.8787,84353.0
2023-12-05 11:00:00,66.26,66.38,66.21,66.21,94188.0,64.8983,65.0158,64.8493,64.8493,94188.0
2023-12-05 11:10:00,66.23,66.29,65.74,65.79,189011.0,64.8689,64.9276,64.3889,64.4379,189011.0
2023-12-05 11:20:00,65.79,66.11,65.73,66.08,65612.0,64.4379,64.7513,64.3792,64.722,65612.0
2023-12-05 11:30:00,66.08,66.16,66.05,66.11,45732.0,64.722,64.8003,64.6926,64.7513,45732.0
2023-12-05 11:40:00,66.11,66.12,65.95,65.96,29552.0,64.7513,64.7611,64.5946,64.6044,29552.0
2023-12-05 11:50:00,65.94,66.01,65.7,65.9,59622.0,64.5848,64.6534,64.3498,64.5457,59622.0
2023-12-05 12:00:00,65.9,66.04,65.89,65.96,17907.0,64.5457,64.6828,64.5359,64.6044,17907.0
2023-12-05 12:10:00,66.0,66.05,65.95,66.0,42020.0,64.6436,64.6926,64.5946,64.6436,42020.0
2023-12-05 12:20:00,65.98,66.1,65.91,66.08,39351.0,64.624,64.7415,64.5555,64.722,39351.0
2023-12-05 12:30:00,66.08,66.12,65.95,66.0,42376.0,64.722,64.7611,64.5946,64.6436,42376.0
2023-12-05 12:40:00,66.0,66.01,65.82,65.93,38097.0,64.6436,64.6534,64.4673,64.575,38097.0
2023-12-05 12:50:00,65.95,66.13,65.9,66.13,17693.0,64.5946,64.7709,64.5457,64.7709,17693.0
2023-12-05 13:00:00,66.15,66.15,66.02,66.09,15400.0,64.7905,64.7905,64.6632,64.7318,15400.0
2023-12-05 13:10:00,66.16,66.26,66.11,66.26,15124.0,64.8003,64.8983,64.7513,64.8983,15124.0
2023-12-05 13:20:00,66.26,66.31,66.22,66.23,48399.0,64.8983,64.9472,64.8591,64.8689,48399.0
2023-12-05 13:30:00,66.27,66.32,66.22,66.28,14073.0,64.9081,64.957,64.8591,64.9178,14073.0
2023-12-05 13:40:00,66.27,66.34,66.11,66.19,62902.0,64.9081,64.9766,64.7513,64.8297,62902.0
2023-12-05 13:50:00,66.17,66.21,66.11,66.2,12059.0,64.8101,64.8493,64.7513,64.8395,12059.0
2023-12-05 14:00:00,66.21,66.24,66.11,66.23,13058.0,64.8493,64.8787,64.7513,64.8689,13058.0
2023-12-05 14:10:00,66.22,66.36,66.22,66.26,14563.0,64.8591,64.9962,64.8591,64.8983,14563.0
2023-12-05 14:20:00,66.22,66.23,66.13,66.18,17100.0,64.8591,64.8689,64.7709,64.8199,17100.0
2023-12-05 14:30:00,66.19,66.21,66.06,66.1,21767.0,64.8297,64.8493,64.7024,64.7415,21767.0
2023-12-05 14:40:00,66.1,66.17,66.09,66.15,13973.0,64.7415,64.8101,64.7318,64.7905,13973.0
2023-12-05 14:50:00,66.15,66.32,66.15,66.3,6681.0,64.7905,64.957,64.7905,64.9374,6681.0
2023-12-05 15:00:00,66.3,66.35,66.24,66.3,25700.0,64.9374,64.9864,64.8787,64.9374,25700.0
2023-12-05 15:10:00,66.34,66.37,66.26,66.37,15679.0,64.9766,65.006,64.8983,65.006,15679.0
2023-12-05 15:20:00,66.38,66.42,66.34,66.38,13171.0,65.0158,65.055,64.9766,65.0158,13171.0
2023-12-05 15:30:00,66.39,66.45,66.38,66.43,23945.0,65.0256,65.0844,65.0158,65.0648,23945.0
2023-12-05 15:40:00,66.43,66.43,66.22,66.23,53062.0,65.0648,65.0648,64.8591,64.8689,53062.0
2023-12-05 15:50:00,66.23,66.29,66.13,66.28,75737.0,64.8689,64.9276,64.7709,64.9178,75737.0
2023-12-06 09:30:00,66.71,67.16,66.6,66.76,226426.0,65.339,65.7798,65.2313,65.388,226426.0
2023-12-06 09:40:00,66.76,66.83,66.67,66.78,168799.0,65.388,65.4565,65.2998,65.4076,168799.0
2023-12-06 09:50:00,66.77,66.89,66.6,66.88,64346.0,65.3978,65.5153,65.2313,65.5055,64346.0
2023-12-06 10:00:00,66.89,66.94,66.6,66.85,135412.0,65.5153,65.5643,65.2313,65.4761,135412.0
2023-12-06 10:10:00,66.84,66.92,66.79,66.84,67611.0,65.4663,65.5447,65.4174,65.4663,67611.0
2023-12-06 10:20:00,66.85,66.91,66.56,66.68,148552.0,65.4761,65.5349,65.1921,65.3096,148552.0
2023-12-06 10:30:00,66.68,66.74,66.64,66.71,97044.0,65.3096,65.3684,65.2704,65.339,97044.0
2023-12-06 10:40:00,66.7,66.72,66.49,66.51,89014.0,65.3292,65.3488,65.1235,65.1431,89014.0
2023-12-06 10:50:00,66.53,66.55,66.36,66.46,124229.0,65.1627,65.1823,64.9962,65.0941,124229.0
2023-12-06 11:00:00,66.46,66.52,66.4,66.45,38363.0,65.0941,65.1529,65.0354,65.0844,38363.0
2023-12-06 11:10:00,66.46,66.58,66.45,66.49,54254.0,65.0941,65.2117,65.0844,65.1235,54254.0
2023-12-06 11:20:00,66.49,66.55,66.32,66.44,73178.0,65.1235,65.1823,64.957,65.0746,73178.0
2023-12-06 11:30:00,66.43,66.43,66.16,66.23,170229.0,65.0648,65.0648,64.8003,64.8689,170229.0
2023-12-06 11:40:00,66.23,66.32,66.2,66.24,80970.0,64.8689,64.957,64.8395,64.8787,80970.0
2023-12-06 11:50:00,66.22,66.39,66.21,66.35,58704.0,64.8591,65.0256,64.8493,64.9864,58704.0
2023-12-06 12:00:00,66.35,66.42,66.28,66.41,39592.0,64.9864,65.055,64.9178,65.0452,39592.0
2023-12-06 12:10:00,66.42,66.44,66.27,66.27,32677.0,65.055,65.0746,64.9081,64.9081,32677.0
2023-12-06 12:20:00,66.28,66.32,66.21,66.29,34477.0,64.9178,64.957,64.8493,64.9276,34477.0
2023-12-06 12:30:00,66.31,66.42,66.24,66.39,27521.0,64.9472,65.055,64.8787,65.0256,27521.0
2023-12-06 12:40:00,66.4,66.45,66.24,66.34,47911.0,65.0354,65.0844,64.8787,64.9766,47911.0
2023-12-06 12:50:00,66.36,66.36,66.19,66.27,53652.0,64.9962,64.9962,64.8297,64.9081,53652.0
2023-12-06 13:00:00,66.26,66.36,66.21,66.27,59051.0,64.8983,64.9962,64.8493,64.9081,59051.0
2023-12-06 13:10:00,66.26,66.32,66.23,66.32,24971.0,64.8983,64.957,64.8689,64.957,24971.0
2023-12-06 13:20:00,66.33,66.48,66.28,66.48,50536.0,64.9668,65.1137,64.9178,65.1137,50536.0
2023-12-06 13:30:00,66.47,66.51,66.44,66.46,37546.0,65.1039,65.1431,65.0746,65.0941,37546.0
2023-12-06 13:40:00,66.51,66.54,66.47,66.52,25661.0,65.1431,65.1725,65.1039,65.1529,25661.0
2023-12-06 13:50:00,66.53,66.58,66.5,66.51,23594.0,65.1627,65.2117,65.1333,65.1431,23594.0
2023-12-06 14:00:00,66.5,66.52,66.4,66.47,23854.0,65.1333,65.1529,65.0354,65.1039,23854.0
2023-12-06 14:10:00,66.47,66.47,66.33,66.34,27397.0,65.1039,65.1039,64.9668,64.9766,27397.0
2023-12-06 14:20:00,66.34,66.34,66.24,66.25,26796.0,64.9766,64.9766,64.8787,64.8885,26796.0
2023-12-06 14:30:00,66.26,66.39,66.26,66.31,34500.0,64.8983,65.0256,64.8983,64.9472,34500.0
2023-12-06 14:40:00,66.32,66.36,66.26,66.32,16247.0,64.957,64.9962,64.8983,64.957,16247.0
2023-12-06 14:50:00,66.33,66.34,66.2,66.21,22142.0,64.9668,64.9766,64.8395,64.8493,22142.0
2023-12-06 15:00:00,66.19,66.23,66.14,66.23,39760.0,64.8297,64.8689,64.7807,64.8689,39760.0
2023-12-06 15:10:00,66.22,66.22,66.07,66.1,48347.0,64.8591,64.8591,64.7122,64.7415,48347.0
2023-12-06 15:20:00,66.1,66.1,65.84,65.9,57991.0,64.7415,64.7415,64.4869,64.5457,57991.0
2023-12-06 15:30:00,65.9,65.97,65.78,65.78,35315.0,64.5457,64.6142,64.4281,64.4281,35315.0
2023-12-06 15:40:00,65.78,65.91,65.78,65.82,61208.0,64.4281,64.5555,64.4281,64.4673,61208.0
2023-12-06 15:50:00,65.8,65.87,65.64,65.83,152542.0,64.4477,64.5163,64.291,64.4771,152542.0
2023-12-07 09:30:00,66.17,66.36,65.76,65.83,190602.0,64.8101,64.9962,64.4085,64.4771,190602.0
2023-12-07 09:40:00,65.84,65.98,65.79,65.85,111492.0,64.4869,64.624,64.4379,64.4967,111492.0
2023-12-07 09:50:00,65.87,65.93,65.77,65.78,136645.0,64.5163,64.575,64.4183,64.4281,136645.0
2023-12-07 10:00:00,65.78,65.91,65.68,65.69,171410.0,64.4281,64.5555,64.3302,64.34,171410.0
2023-12-07 10:10:00,65.7,66.06,65.68,66.0,125242.0,64.3498,64.7024,64.3302,64.6436,125242.0
2023-12-07 10:20:00,66.02,66.11,65.95,66.01,56796.0,64.6632,64.7513,64.5946,64.6534,56796.0
2023-12-07 10:30:00,66.02,66.11,65.99,66.05,73711.0,64.6632,64.7513,64.6338,64.6926,73711.0
2023-12-07 10:40:00,66.05,66.05,65.86,65.96,44920.0,64.6926,64.6926,64.5065,64.6044,44920.0
2023-12-07 10:50:00,65.95,66.05,65.92,66.05,52013.0,64.5946,64.6926,64.5652,64.6926,52013.0
2023-12-07 11:00:00,66.06,66.17,66.04,66.05,73260.0,64.7024,64.8101,64.6828,64.6926,73260.0
2023-12-07 11:10:00,66.07,66.09,65.63,65.67,118739.0,64.7122,64.7318,64.2812,64.3204,118739.0
2023-12-07 11:20:00,65.69,65.81,65.67,65.75,52844.0,64.34,64.4575,64.3204,64.3987,52844.0
2023-12-07 11:30:00,65.74,65.9,65.7,65.84,109937.0,64.3889,64.5457,64.3498,64.4869,109937.0
2023-12-07 11:40:00,65.87,66.0,65.85,65.96,34160.0,64.5163,64.6436,64.4967,64.6044,34160.0
2023-12-07 11:50:00,65.96,66.04,65.87,66.04,36339.0,64.6044,64.6828,64.5163,64.6828,36339.0
2023-12-07 12:00:00,66.04,66.09,65.92,65.93,35362.0,64.6828,64.7318,64.5652,64.575,35362.0
2023-12-07 12:10:00,65.95,66.03,65.82,66.02,45944.0,64.5946,64.673,64.4673,64.6632,45944.0
2023-12-07 12:20:00,66.02,66.09,65.92,66.04,48900.0,64.6632,64.7318,64.5652,64.6828,48900.0
2023-12-07 12:30:00,66.06,66.16,66.04,66.11,15115.0,64.7024,64.8003,64.6828,64.7513,15115.0
2023-12-07 12:40:00,66.11,66.23,66.1,66.22,23633.0,64.7513,64.8689,64.7415,64.8591,23633.0
2023-12-07 12:50:00,66.23,66.23,66.13,66.19,28252.0,64.8689,64.8689,64.7709,64.8297,28252.0
2023-12-07 13:00:00,66.18,66.33,66.18,66.3,21985.0,64.8199,64.9668,64.8199,64.9374,21985.0
2023-12-07 13:10:00,66.28,66.32,66.23,66.31,14450.0,64.9178,64.957,64.8689,64.9472,14450.0
2023-12-07 13:20:00,66.3,66.31,66.22,66.28,28114.0,64.9374,64.9472,64.8591,64.9178,28114.0
2023-12-07 13:30:00,66.27,66.33,66.25,66.31,19007.0,64.9081,64.9668,64.8885,64.9472,19007.0
2023-12-07 13:40:00,66.31,66.41,66.3,66.35,20907.0,64.9472,65.0452,64.9374,64.9864,20907.0
2023-12-07 13:50:00,66.33,66.35,66.27,66.28,6099.0,64.9668,64.9864,64.9081,64.9178,6099.0
2023-12-07 14:00:00,66.28,66.35,66.26,66.35,18849.0,64.9178,64.9864,64.8983,64.9864,18849.0
2023-12-07 14:10:00,66.35,66.38,66.29,66.37,21340.0,64.9864,65.0158,64.9276,65.006,21340.0
2023-12-07 14:20:00,66.37,66.4,66.25,66.33,63495.0,65.006,65.0354,64.8885,64.9668,63495.0
2023-12-07 14:30:00,66.35,66.36,66.23,66.3,41679.0,64.9864,64.9962,64.8689,64.9374,41679.0
2023-12-07 14:40:00,66.31,66.35,66.19,66.28,22060.0,64.9472,64.9864,64.8297,64.9178,22060.0
2023-12-07 14:50:00,66.28,66.28,66.12,66.12,21724.0,64.9178,64.9178,64.7611,64.7611,21724.0
2023-12-07 15:00:00,66.12,66.21,66.09,66.11,40349.0,64.7611,64.8493,64.7318,64.7513,40349.0
2023-12-07 15:10:00,66.12,66.2,66.1,66.18,20851.0,64.7611,64.8395,64.7415,64.8199,20851.0
2023-12-07 15:20:00,66.18,66.24,66.18,66.19,23295.0,64.8199,64.8787,64.8199,64.8297,23295.0
2023-12-07 15:30:00,66.19,66.25,66.03,66.1,42928.0,64.8297,64.8885,64.673,64.7415,42928.0
2023-12-07 15:40:00,66.09,66.18,66.09,66.12,39719.0,64.7318,64.8199,64.7318,64.7611,39719.0
2023-12-07 15:50:00,66.12,66.21,66.08,66.12,74849.0,64.7611,64.8493,64.722,64.7611,74849.0
2023-12-08 09:30:00,66.05,66.13,65.85,65.99,206059.0,64.6926,64.7709,64.4967,64.6338,206059.0
2023-12-08 09:40:00,66.0,66.5,65.98,66.47,246353.0,64.6436,65.1333,64.624,65.1039,246353.0
2023-12-08 09:50:00,66.47,66.56,66.2,66.26,122732.0,65.1039,65.1921,64.8395,64.8983,122732.0
2023-12-08 10:00:00,66.26,66.69,66.26,66.61,252396.0,64.8983,65.3194,64.8983,65.2411,252396.0
2023-12-08 10:10:00,66.61,66.92,66.57,66.81,120142.0,65.2411,65.5447,65.2019,65.437,120142.0
2023-12-08 10:20:00,66.82,66.82,66.63,66.65,77104.0,65.4467,65.4467,65.2607,65.2802,77104.0
2023-12-08 10:30:00,66.66,66.71,66.35,66.43,150029.0,65.29,65.339,64.9864,65.0648,150029.0
2023-12-08 10:40:00,66.44,66.54,66.4,66.46,76029.0,65.0746,65.1725,65.0354,65.0941,76029.0
2023-12-08 10:50:00,66.47,66.84,66.45,66.82,52217.0,65.1039,65.4663,65.0844,65.4467,52217.0
2023-12-08 11:00:00,66.83,66.84,66.48,66.51,94415.0,65.4565,65.4663,65.1137,65.1431,94415.0
2023-12-08 11:10:00,66.52,66.53,66.15,66.2,118688.0,65.1529,65.1627,64.7905,64.8395,118688.0
2023-12-08 11:20:00,66.2,66.29,66.11,66.27,130515.0,64.8395,64.9276,64.7513,64.9081,130515.0
2023-12-08 11:30:00,66.28,66.37,66.06,66.15,79538.0,64.9178,65.006,64.7024,64.7905,79538.0
2023-12-08 11:40:00,66.13,66.18,66.05,66.15,96991.0,64.7709,64.8199,64.6926,64.7905,96991.0
2023-12-08 11:50:00,66.2,66.23,66.08,66.17,51757.0,64.8395,64.8689,64.722,64.8101,51757.0
2023-12-08 12:00:00,66.17,66.21,66.1,66.13,29096.0,64.8101,64.8493,64.7415,64.7709,29096.0
2023-12-08 12:10:00,66.13,66.21,65.93,66.21,70995.0,64.7709,64.8493,64.575,64.8493,70995.0
2023-12-08 12:20:00,66.22,66.36,66.21,66.35,34419.0,64.8591,64.9962,64.8493,64.9864,34419.0
2023-12-08 12:30:00,66.37,66.37,66.26,66.36,18615.0,65.006,65.006,64.8983,64.9962,18615.0
2023-12-08 12:40:00,66.36,66.45,66.32,66.43,22162.0,64.9962,65.0844,64.957,65.0648,22162.0
2023-12-08 12:50:00,66.44,66.49,66.37,66.45,22534.0,65.0746,65.1235,65.006,65.0844,22534.0
2023-12-08 13:00:00,66.45,66.53,66.4,66.47,16642.0,65.0844,65.1627,65.0354,65.1039,16642.0
2023-12-08 13:10:00,66.49,66.64,66.49,66.63,33423.0,65.1235,65.2704,65.1235,65.2607,33423.0
2023-12-08 13:20:00,66.61,66.71,66.59,66.66,64835.0,65.2411,65.339,65.2215,65.29,64835.0
2023-12-08 13:30:00,66.67,66.68,66.57,66.62,81584.0,65.2998,65.3096,65.2019,65.2509,81584.0
2023-12-08 13:40:00,66.6,66.6,66.48,66.58,23390.0,65.2313,65.2313,65.1137,65.2117,23390.0
2023-12-08 13:50:00,66.59,66.63,66.57,66.57,21269.0,65.2215,65.2607,65.2019,65.2019,21269.0
2023-12-08 14:00:00,66.59,66.7,66.56,66.66,37719.0,65.2215,65.3292,65.1921,65.29,37719.0
2023-12-08 14:10:00,66.66,66.73,66.63,66.71,26854.0,65.29,65.3586,65.2607,65.339,26854.0
2023-12-08 14:20:00,66.71,66.75,66.66,66.73,22617.0,65.339,65.3782,65.29,65.3586,22617.0
2023-12-08 14:30:00,66.73,66.79,66.68,66.76,41804.0,65.3586,65.4174,65.3096,65.388,41804.0
2023-12-08 14:40:00,66.77,66.89,66.76,66.89,50088.0,65.3978,65.5153,65.388,65.5153,50088.0
2023-12-08 14:50:00,66.88,66.93,66.86,66.9,36684.0,65.5055,65.5545,65.4859,65.5251,36684.0
2023-12-08 15:00:00,66.91,66.96,66.78,66.89,99788.0,65.5349,65.5839,65.4076,65.5153,99788.0
2023-12-08 15:10:00,66.9,66.98,66.84,66.89,33251.0,65.5251,65.6035,65.4663,65.5153,33251.0
2023-12-08 15:20:00,66.88,67.01,66.83,66.98,53767.0,65.5055,65.6328,65.4565,65.6035,53767.0
2023-12-08 15:30:00,66.98,67.09,66.87,67.07,79785.0,65.6035,65.7112,65.4957,65.6916,79785.0
2023-12-08 15:40:00,67.08,67.11,66.99,67.01,78728.0,65.7014,65.7308,65.6133,65.6328,78728.0
2023-12-08 15:50:00,66.98,67.04,66.8,66.8,188495.0,65.6035,65.6622,65.4272,65.4272,188495.0
2023-12-11 09:30:00,66.99,67.28,66.96,67.05,453702.0,65.6133,65.8973,65.5839,65.672,453702.0
2023-12-11 09:40:00,67.07,67.08,66.85,66.92,160338.0,65.6916,65.7014,65.4761,65.5447,160338.0
2023-12-11 09:50:00,66.93,67.04,66.69,67.03,149070.0,65.5545,65.6622,65.3194,65.6524,149070.0
2023-12-11 10:00:00,67.04,67.1,66.89,67.08,141009.0,65.6622,65.721,65.5153,65.7014,141009.0
2023-12-11 10:10:00,67.08,67.16,67.05,67.16,67862.0,65.7014,65.7798,65.672,65.7798,67862.0
2023-12-11 10:20:00,67.16,67.23,67.02,67.09,88796.0,65.7798,65.8483,65.6426,65.7112,88796.0
2023-12-11 10:30:00,67.09,67.32,67.05,67.16,73684.0,65.7112,65.9365,65.672,65.7798,73684.0
2023-12-11 10:40:00,67.18,67.33,67.09,67.25,62410.0,65.7994,65.9463,65.7112,65.8679,62410.0
2023-12-11 10:50:00,67.25,67.44,67.25,67.32,58700.0,65.8679,66.054,65.8679,65.9365,58700.0
2023-12-11 11:00:00,67.31,67.49,67.29,67.35,46369.0,65.9267,66.103,65.9071,65.9659,46369.0
2023-12-11 11:10:00,67.34,67.39,67.24,67.34,74175.0,65.9561,66.005,65.8581,65.9561,74175.0
2023-12-11 11:20:00,67.34,67.45,67.22,67.41,24936.0,65.9561,66.0638,65.8385,66.0246,24936.0
2023-12-11 11:30:00,67.42,67.42,67.2,67.37,73251.0,66.0344,66.0344,65.8189,65.9854,73251.0
2023-12-11 11:40:00,67.38,67.38,67.24,67.27,24887.0,65.9952,65.9952,65.8581,65.8875,24887.0
2023-12-11 11:50:00,67.27,67.37,67.27,67.36,19196.0,65.8875,65.9854,65.8875,65.9757,19196.0
2023-12-11 12:00:00,67.36,67.39,67.29,67.3,24790.0,65.9757,66.005,65.9071,65.9169,24790.0
2023-12-11 12:10:00,67.31,67.34,67.14,67.17,39608.0,65.9267,65.9561,65.7602,65.7896,39608.0
2023-12-11 12:20:00,67.17,67.24,67.12,67.15,24217.0,65.7896,65.8581,65.7406,65.77,24217.0
2023-12-11 12:30:00,67.17,67.26,67.14,67.26,23130.0,65.7896,65.8777,65.7602,65.8777,23130.0
2023-12-11 12:40:00,67.27,67.32,67.25,67.3,30079.0,65.8875,65.9365,65.8679,65.9169,30079.0
2023-12-11 12:50:00,67.3,67.34,67.25,67.33,22953.0,65.9169,65.9561,65.8679,65.9463,22953.0
2023-12-11 13:00:00,67.32,67.47,67.22,67.42,62679.0,65.9365,66.0834,65.8385,66.0344,62679.0
2023-12-11 13:10:00,67.4,67.5,67.37,67.5,40183.0,66.0148,66.1128,65.9854,66.1128,40183.0
2023-12-11 13:20:00,67.5,67.62,67.49,67.54,33490.0,66.1128,66.2303,66.103,66.152,33490.0
2023-12-11 13:30:00,67.55,67.56,67.5,67.56,16002.0,66.1617,66.1715,66.1128,66.1715,16002.0
2023-12-11 13:40:00,67.56,67.61,67.53,67.58,26222.0,66.1715,66.2205,66.1422,66.1911,26222.0
2023-12-11 13:50:00,67.58,67.58,67.49,67.57,22612.0,66.1911,66.1911,66.103,66.1813,22612.0
2023-12-11 14:00:00,67.57,67.57,67.43,67.45,16604.0,66.1813,66.1813,66.0442,66.0638,16604.0
2023-12-11 14:10:00,67.45,67.47,67.32,67.32,33707.0,66.0638,66.0834,65.9365,65.9365,33707.0
2023-12-11 14:20:00,67.33,67.39,67.33,67.39,11996.0,65.9463,66.005,65.9463,66.005,11996.0
2023-12-11 14:30:00,67.4,67.44,67.31,67.36,26212.0,66.0148,66.054,65.9267,65.9757,26212.0
2023-12-11 14:40:00,67.33,67.41,67.32,67.41,18154.0,65.9463,66.0246,65.9365,66.0246,18154.0
2023-12-11 14:50:00,67.43,67.44,67.34,67.38,12064.0,66.0442,66.054,65.9561,65.9952,12064.0
2023-12-11 15:00:00,67.38,67.46,67.34,67.43,30040.0,65.9952,66.0736,65.9561,66.0442,30040.0
2023-12-11 15:10:00,67.44,67.5,67.37,67.46,44133.0,66.054,66.1128,65.9854,66.0736,44133.0
2023-12-11 15:20:00,67.46,67.52,67.44,67.47,58378.0,66.0736,66.1324,66.054,66.0834,58378.0
2023-12-11 15:30:00,67.46,67.5,67.37,67.5,32689.0,66.0736,66.1128,65.9854,66.1128,32689.0
2023-12-11 15:40:00,67.5,67.55,67.47,67.5,23895.0,66.1128,66.1617,66.0834,66.1128,23895.0
2023-12-11 15:50:00,67.48,67.74,67.46,67.68,102291.0,66.0932,66.3478,66.0736,66.2891,102291.0
2023-12-12 09:30:00,68.02,68.02,67.49,67.49,256895.0,66.6221,66.6221,66.103,66.103,256895.0
2023-12-12 09:40:00,67.51,67.7,67.47,67.61,161683.0,66.1226,66.3087,66.0834,66.2205,161683.0
2023-12-12 09:50:00,67.62,67.75,67.5,67.56,97258.0,66.2303,66.3576,66.1128,66.1715,97258.0
2023-12-12 10:00:00,67.55,67.92,67.54,67.91,77917.0,66.1617,66.5241,66.152,66.5143,77917.0
2023-12-12 10:10:00,67.9,68.02,67.8,68.0,82150.0,66.5046,66.6221,66.4066,66.6025,82150.0
2023-12-12 10:20:00,68.0,68.16,68.0,68.09,55118.0,66.6025,66.7592,66.6025,66.6906,55118.0
2023-12-12 10:30:00,68.08,68.17,68.06,68.14,53046.0,66.6809,66.769,66.6613,66.7396,53046.0
2023-12-12 10:40:00,68.14,68.27,68.09,68.17,155750.0,66.7396,66.8669,66.6906,66.769,155750.0
2023-12-12 10:50:00,68.17,68.29,68.05,68.29,78371.0,66.769,66.8865,66.6515,66.8865,78371.0
2023-12-12 11:00:00,68.26,68.37,68.22,68.24,91422.0,66.8572,66.9649,66.818,66.8376,91422.0
2023-12-12 11:10:00,68.24,68.26,68.16,68.19,35434.0,66.8376,66.8572,66.7592,66.7886,35434.0
2023-12-12 11:20:00,68.19,68.26,68.16,68.21,55115.0,66.7886,66.8572,66.7592,66.8082,55115.0
2023-12-12 11:30:00,68.21,68.34,68.21,68.31,29841.0,66.8082,66.9355,66.8082,66.9061,29841.0
2023-12-12 11:40:00,68.31,68.42,68.25,68.42,44688.0,66.9061,67.0139,66.8474,67.0139,44688.0
2023-12-12 11:50:00,68.41,68.47,68.36,68.41,19861.0,67.0041,67.0628,66.9551,67.0041,19861.0
2023-12-12 12:00:00,68.4,68.47,68.34,68.34,31705.0,66.9943,67.0628,66.9355,66.9355,31705.0
2023-12-12 12:10:00,68.33,68.49,68.31,68.45,18471.0,66.9257,67.0824,66.9061,67.0433,18471.0
2023-12-12 12:20:00,68.48,68.54,68.48,68.51,19982.0,67.0726,67.1314,67.0726,67.102,19982.0
2023-12-12 12:30:00,68.51,68.59,68.47,68.47,33250.0,67.102,67.1804,67.0628,67.0628,33250.0
2023-12-12 12:40:00,68.48,68.49,68.35,68.35,9750.0,67.0726,67.0824,66.9453,66.9453,9750.0
2023-12-12 12:50:00,68.34,68.35,68.21,68.25,29190.0,66.9355,66.9453,66.8082,66.8474,29190.0
2023-12-12 13:00:00,68.23,68.38,68.2,68.31,56031.0,66.8278,66.9747,66.7984,66.9061,56031.0
2023-12-12 13:10:00,68.31,68.31,68.23,68.24,21535.0,66.9061,66.9061,66.8278,66.8376,21535.0
2023-12-12 13:20:00,68.23,68.28,68.19,68.26,29004.0,66.8278,66.8767,66.7886,66.8572,29004.0
2023-12-12 13:30:00,68.26,68.34,68.24,68.3,28593.0,66.8572,66.9355,66.8376,66.8963,28593.0
2023-12-12 13:40:00,68.31,68.37,68.26,68.36,20566.0,66.9061,66.9649,66.8572,66.9551,20566.0
2023-12-12 13:50:00,68.37,68.42,68.33,68.35,20294.0,66.9649,67.0139,66.9257,66.9453,20294.0
2023-12-12 14:00:00,68.34,68.34,68.25,68.28,20122.0,66.9355,66.9355,66.8474,66.8767,20122.0
2023-12-12 14:10:00,68.28,68.33,68.21,68.3,14034.0,66.8767,66.9257,66.8082,66.8963,14034.0
2023-12-12 14:20:00,68.31,68.33,68.28,68.33,17243.0,66.9061,66.9257,66.8767,66.9257,17243.0
2023-12-12 14:30:00,68.34,68.41,68.34,68.39,18909.0,66.9355,67.0041,66.9355,66.9845,18909.0
2023-12-12 14:40:00,68.39,68.48,68.38,68.4,21800.0,66.9845,67.0726,66.9747,66.9943,21800.0
2023-12-12 14:50:00,68.4,68.48,68.4,68.45,18071.0,66.9943,67.0726,66.9943,67.0433,18071.0
2023-12-12 15:00:00,68.46,68.7,68.45,68.67,53071.0,67.053,67.2881,67.0433,67.2587,53071.0
2023-12-12 15:10:00,68.67,68.73,68.61,68.65,33758.0,67.2587,67.3175,67.2,67.2391,33758.0
2023-12-12 15:20:00,68.64,68.71,68.64,68.68,23277.0,67.2293,67.2979,67.2293,67.2685,23277.0
2023-12-12 15:30:00,68.69,68.71,68.54,68.55,23579.0,67.2783,67.2979,67.1314,67.1412,23579.0
2023-12-12 15:40:00,68.55,68.59,68.49,68.52,40454.0,67.1412,67.1804,67.0824,67.1118,40454.0
2023-12-12 15:50:00,68.51,68.64,68.48,68.61,76954.0,67.102,67.2293,67.0726,67.2,76954.0
2023-12-13 09:30:00,68.65,68.71,68.45,68.49,198080.0,67.2391,67.2979,67.0433,67.0824,198080.0
2023-12-13 09:40:00,68.49,68.59,68.33,68.55,122934.0,67.0824,67.1804,66.9257,67.1412,122934.0
2023-12-13 09:50:00,68.52,68.63,68.43,68.54,61141.0,67.1118,67.2196,67.0237,67.1314,61141.0
2023-12-13 10:00:00,68.54,68.59,68.36,68.53,57397.0,67.1314,67.1804,66.9551,67.1216,57397.0
2023-12-13 10:10:00,68.54,68.56,68.5,68.54,23018.0,67.1314,67.151,67.0922,67.1314,23018.0
2023-12-13 10:20:00,68.55,68.57,68.47,68.56,35123.0,67.1412,67.1608,67.0628,67.151,35123.0
2023-12-13 10:30:00,68.59,68.63,68.52,68.52,32647.0,67.1804,67.2196,67.1118,67.1118,32647.0
2023-12-13 10:40:00,68.53,68.73,68.52,68.73,35811.0,67.1216,67.3175,67.1118,67.3175,35811.0
2023-12-13 10:50:00,68.72,68.77,68.67,68.67,29390.0,67.3077,67.3567,67.2587,67.2587,29390.0
2023-12-13 11:00:00,68.68,68.73,68.61,68.63,26009.0,67.2685,67.3175,67.2,67.2196,26009.0
2023-12-13 11:10:00,68.66,68.73,68.65,68.73,13347.0,67.2489,67.3175,67.2391,67.3175,13347.0
2023-12-13 11:20:00,68.72,68.83,68.71,68.71,27240.0,67.3077,67.4154,67.2979,67.2979,27240.0
2023-12-13 11:30:00,68.72,68.76,68.64,68.65,20613.0,67.3077,67.3469,67.2293,67.2391,20613.0
2023-12-13 11:40:00,68.66,68.67,68.62,68.65,23578.0,67.2489,67.2587,67.2098,67.2391,23578.0
2023-12-13 11:50:00,68.65,68.69,68.61,68.62,16718.0,67.2391,67.2783,67.2,67.2098,16718.0
2023-12-13 12:00:00,68.62,68.65,68.57,68.62,36444.0,67.2098,67.2391,67.1608,67.2098,36444.0
2023-12-13 12:10:00,68.62,68.67,68.6,68.6,8898.0,67.2098,67.2587,67.1902,67.1902,8898.0
2023-12-13 12:20:00,68.58,68.61,68.57,68.58,41686.0,67.1706,67.2,67.1608,67.1706,41686.0
2023-12-13 12:30:00,68.58,68.66,68.54,68.62,35268.0,67.1706,67.2489,67.1314,67.2098,35268.0
2023-12-13 12:40:00,68.64,68.68,68.6,68.68,27586.0,67.2293,67.2685,67.1902,67.2685,27586.0
2023-12-13 12:50:00,68.7,68.74,68.68,68.68,22532.0,67.2881,67.3273,67.2685,67.2685,22532.0
2023-12-13 13:00:00,68.68,68.68,68.59,68.61,27748.0,67.2685,67.2685,67.1804,67.2,27748.0
2023-12-13 13:10:00,68.61,68.66,68.6,68.66,18831.0,67.2,67.2489,67.1902,67.2489,18831.0
2023-12-13 13:20:00,68.68,68.68,68.6,68.62,4560.0,67.2685,67.2685,67.1902,67.2098,4560.0
2023-12-13 13:30:00,68.59,68.65,68.59,68.65,7405.0,67.1804,67.2391,67.1804,67.2391,7405.0
2023-12-13 13:40:00,68.65,68.66,68.59,68.65,29552.0,67.2391,67.2489,67.1804,67.2391,29552.0
2023-12-13 13:50:00,68.65,68.8,68.63,68.73,79890.0,67.2391,67.3861,67.2196,67.3175,79890.0
2023-12-13 14:00:00,68.73,69.82,68.73,69.79,379693.0,67.3175,68.3851,67.3175,68.3557,379693.0
2023-12-13 14:10:00,69.79,69.9,69.7,69.8,134654.0,68.3557,68.4635,68.2676,68.3655,134654.0
2023-12-13 14:20:00,69.82,70.03,69.81,69.92,124108.0,68.3851,68.5908,68.3753,68.483,124108.0
2023-12-13 14:30:00,69.93,70.55,69.87,70.55,218655.0,68.4928,69.1001,68.4341,69.1001,218655.0
2023-12-13 14:40:00,70.57,70.75,70.53,70.68,274659.0,69.1197,69.296,69.0805,69.2274,274659.0
2023-12-13 14:50:00,70.67,71.07,70.6,70.95,193410.0,69.2176,69.6094,69.1491,69.4919,193410.0
2023-12-13 15:00:00,70.96,71.31,70.8,71.1,220866.0,69.5017,69.8445,69.345,69.6388,220866.0
2023-12-13 15:10:00,71.11,71.12,70.8,70.86,166439.0,69.6486,69.6584,69.345,69.4037,166439.0
2023-12-13 15:20:00,70.84,70.88,70.48,70.77,142268.0,69.3841,69.4233,69.0315,69.3156,142268.0
2023-12-13 15:30:00,70.77,71.18,70.59,71.18,86358.0,69.3156,69.7171,69.1393,69.7171,86358.0
2023-12-13 15:40:00,71.2,71.26,71.11,71.22,85777.0,69.7367,69.7955,69.6486,69.7563,85777.0
2023-12-13 15:50:00,71.22,71.5,71.01,71.48,203532.0,69.7563,70.0306,69.5506,70.011,203532.0
2023-12-14 09:30:00,72.05,72.23,71.46,71.67,451198.0,70.5693,70.7456,69.9914,70.1971,451198.0
2023-12-14 09:40:00,71.68,72.07,71.65,71.95,280630.0,70.2069,70.5889,70.1775,70.4713,280630.0
2023-12-14 09:50:00,71.96,72.21,71.79,72.05,214037.0,70.4811,70.726,70.3146,70.5693,214037.0
2023-12-14 10:00:00,72.05,72.07,71.61,71.71,211023.0,70.5693,70.5889,70.1383,70.2363,211023.0
2023-12-14 10:10:00,71.72,71.79,71.56,71.65,220601.0,70.246,70.3146,70.0893,70.1775,220601.0
2023-12-14 10:20:00,71.67,71.92,71.57,71.87,252641.0,70.1971,70.4419,70.0991,70.393,252641.0
2023-12-14 10:30:00,71.88,72.04,71.64,71.77,132535.0,70.4028,70.5595,70.1677,70.295,132535.0
2023-12-14 10:40:00,71.78,72.0,71.78,71.96,103259.0,70.3048,70.5203,70.3048,70.4811,103259.0
2023-12-14 10:50:00,71.95,72.15,71.92,72.05,86941.0,70.4713,70.6672,70.4419,70.5693,86941.0
2023-12-14 11:00:00,72.04,72.13,71.98,72.03,87327.0,70.5595,70.6476,70.5007,70.5497,87327.0
2023-12-14 11:10:00,72.03,72.2,71.82,71.93,137892.0,70.5497,70.7162,70.344,70.4517,137892.0
2023-12-14 11:20:00,71.92,71.94,71.79,71.87,55546.0,70.4419,70.4615,70.3146,70.393,55546.0
2023-12-14 11:30:00,71.86,72.06,71.77,71.88,97132.0,70.3832,70.5791,70.295,70.4028,97132.0
2023-12-14 11:40:00,71.87,72.14,71.86,72.12,52999.0,70.393,70.6574,70.3832,70.6378,52999.0
2023-12-14 11:50:00,72.12,72.15,72.04,72.07,35502.0,70.6378,70.6672,70.5595,70.5889,35502.0
2023-12-14 12:00:00,72.09,72.26,72.05,72.25,60854.0,70.6084,70.7749,70.5693,70.7652,60854.0
2023-12-14 12:10:00,72.25,72.43,72.23,72.38,68483.0,70.7652,70.9415,70.7456,70.8925,68483.0
2023-12-14 12:20:00,72.37,72.52,72.37,72.5,69363.0,70.8827,71.0296,70.8827,71.01,69363.0
2023-12-14 12:30:00,72.51,72.52,72.39,72.4,42157.0,71.0198,71.0296,70.9023,70.9121,42157.0
2023-12-14 12:40:00,72.4,72.6,72.4,72.53,42208.0,70.9121,71.108,70.9121,71.0394,42208.0
2023-12-14 12:50:00,72.51,72.55,72.24,72.24,99585.0,71.0198,71.059,70.7554,70.7554,99585.0
2023-12-14 13:00:00,72.25,72.25,71.97,72.03,81421.0,70.7652,70.7652,70.4909,70.5497,81421.0
2023-12-14 13:10:00,72.04,72.08,71.93,71.96,50760.0,70.5595,70.5986,70.4517,70.4811,50760.0
2023-12-14 13:20:00,71.96,71.99,71.79,71.8,64547.0,70.4811,70.5105,70.3146,70.3244,64547.0
2023-12-14 13:30:00,71.8,71.83,71.72,71.76,44278.0,70.3244,70.3538,70.246,70.2852,44278.0
2023-12-14 13:40:00,71.79,71.81,71.63,71.65,56827.0,70.3146,70.3342,70.1579,70.1775,56827.0
2023-12-14 13:50:00,71.63,71.66,71.21,71.58,127720.0,70.1579,70.1873,69.7465,70.1089,127720.0
2023-12-14 14:00:00,71.58,71.75,71.57,71.72,61415.0,70.1089,70.2754,70.0991,70.246,61415.0
2023-12-14 14:10:00,71.72,71.87,71.6,71.84,92859.0,70.246,70.393,70.1285,70.3636,92859.0
2023-12-14 14:20:00,71.82,71.93,71.81,71.92,34492.0,70.344,70.4517,70.3342,70.4419,34492.0
2023-12-14 14:30:00,71.93,72.01,71.87,71.87,36034.0,70.4517,70.5301,70.393,70.393,36034.0
2023-12-14 14:40:00,71.87,72.02,71.82,72.01,44012.0,70.393,70.5399,70.344,70.5301,44012.0
2023-12-14 14:50:00,72.01,72.12,71.93,72.07,40550.0,70.5301,70.6378,70.4517,70.5889,40550.0
2023-12-14 15:00:00,72.06,72.17,72.0,72.17,64855.0,70.5791,70.6868,70.5203,70.6868,64855.0
2023-12-14 15:10:00,72.17,72.22,72.04,72.11,64874.0,70.6868,70.7358,70.5595,70.628,64874.0
2023-12-14 15:20:00,72.12,72.24,72.09,72.15,37381.0,70.6378,70.7554,70.6084,70.6672,37381.0
2023-12-14 15:30:00,72.15,72.22,72.1,72.11,91419.0,70.6672,70.7358,70.6182,70.628,91419.0
2023-12-14 15:40:00,72.11,72.18,72.0,72.06,107266.0,70.628,70.6966,70.5203,70.5791,107266.0
2023-12-14 15:50:00,72.07,72.45,72.07,72.45,108941.0,70.5889,70.961,70.5889,70.961,108941.0
2023-12-15 09:30:00,71.93,72.45,71.84,71.84,345538.0,70.4517,70.961,70.3636,70.3636,345538.0
2023-12-15 09:40:00,71.85,72.17,71.83,72.05,237740.0,70.3734,70.6868,70.3538,70.5693,237740.0
2023-12-15 09:50:00,72.05,72.17,71.75,71.78,172023.0,70.5693,70.6868,70.2754,70.3048,172023.0
2023-12-15 10:00:00,71.78,71.99,71.72,71.89,195743.0,70.3048,70.5105,70.246,70.4126,195743.0
2023-12-15 10:10:00,71.89,72.0,71.75,71.79,158452.0,70.4126,70.5203,70.2754,70.3146,158452.0
2023-12-15 10:20:00,71.78,72.03,71.7,71.95,130918.0,70.3048,70.5497,70.2265,70.4713,130918.0
2023-12-15 10:30:00,71.95,72.21,71.9,72.17,88172.0,70.4713,70.726,70.4223,70.6868,88172.0
2023-12-15 10:40:00,72.18,72.23,72.0,72.16,93075.0,70.6966,70.7456,70.5203,70.677,93075.0
2023-12-15 10:50:00,72.19,72.41,72.16,72.32,94258.0,70.7064,70.9219,70.677,70.8337,94258.0
2023-12-15 11:00:00,72.35,72.47,72.13,72.2,82390.0,70.8631,70.9806,70.6476,70.7162,82390.0
2023-12-15 11:10:00,72.21,72.42,72.16,72.41,68633.0,70.726,70.9317,70.677,70.9219,68633.0
2023-12-15 11:20:00,72.42,72.47,72.27,72.46,53002.0,70.9317,70.9806,70.7847,70.9708,53002.0
2023-12-15 11:30:00,72.46,72.59,72.41,72.43,97405.0,70.9708,71.0982,70.9219,70.9415,97405.0
2023-12-15 11:40:00,72.43,72.5,72.4,72.44,69628.0,70.9415,71.01,70.9121,70.9512,69628.0
2023-12-15 11:50:00,72.45,72.5,72.37,72.49,48509.0,70.961,71.01,70.8827,71.0002,48509.0
2023-12-15 12:00:00,72.49,72.55,72.43,72.47,64612.0,71.0002,71.059,70.9415,70.9806,64612.0
2023-12-15 12:10:00,72.48,72.61,72.43,72.57,61602.0,70.9904,71.1178,70.9415,71.0786,61602.0
2023-12-15 12:20:00,72.57,72.59,72.45,72.58,55132.0,71.0786,71.0982,70.961,71.0884,55132.0
2023-12-15 12:30:00,72.58,72.6,72.37,72.41,93984.0,71.0884,71.108,70.8827,70.9219,93984.0
2023-12-15 12:40:00,72.4,72.51,72.31,72.49,120686.0,70.9121,71.0198,70.8239,71.0002,120686.0
2023-12-15 12:50:00,72.5,72.55,72.37,72.41,50353.0,71.01,71.059,70.8827,70.9219,50353.0
2023-12-15 13:00:00,72.41,72.57,72.37,72.48,70365.0,70.9219,71.0786,70.8827,70.9904,70365.0
2023-12-15 13:10:00,72.49,72.5,72.39,72.41,44033.0,71.0002,71.01,70.9023,70.9219,44033.0
2023-12-15 13:20:00,72.41,72.51,72.39,72.48,25774.0,70.9219,71.0198,70.9023,70.9904,25774.0
2023-12-15 13:30:00,72.47,72.54,72.24,72.26,61974.0,70.9806,71.0492,70.7554,70.7749,61974.0
2023-12-15 13:40:00,72.25,72.26,71.94,72.09,237623.0,70.7652,70.7749,70.4615,70.6084,237623.0
2023-12-15 13:50:00,72.09,72.16,71.98,72.02,157718.0,70.6084,70.677,70.5007,70.5399,157718.0
2023-12-15 14:00:00,72.01,72.01,71.85,71.88,104585.0,70.5301,70.5301,70.3734,70.4028,104585.0
2023-12-15 14:10:00,71.86,72.11,71.84,72.03,81361.0,70.3832,70.628,70.3636,70.5497,81361.0
2023-12-15 14:20:00,72.05,72.05,71.77,71.77,40502.0,70.5693,70.5693,70.295,70.295,40502.0
2023-12-15 14:30:00,71.78,72.04,71.78,72.03,33881.0,70.3048,70.5595,70.3048,70.5497,33881.0
2023-12-15 14:40:00,72.04,72.12,71.99,72.01,47651.0,70.5595,70.6378,70.5105,70.5301,47651.0
2023-12-15 14:50:00,72.03,72.08,71.83,71.98,98633.0,70.5497,70.5986,70.3538,70.5007,98633.0
2023-12-15 15:00:00,71.99,72.09,71.93,71.94,23469.0,70.5105,70.6084,70.4517,70.4615,23469.0
2023-12-15 15:10:00,71.94,72.11,71.94,72.11,42965.0,70.4615,70.628,70.4615,70.628,42965.0
2023-12-15 15:20:00,72.09,72.24,72.09,72.21,52935.0,70.6084,70.7554,70.6084,70.726,52935.0
2023-12-15 15:30:00,72.23,72.26,72.09,72.13,66218.0,70.7456,70.7749,70.6084,70.6476,66218.0
2023-12-15 15:40:00,72.13,72.29,72.11,72.28,79052.0,70.6476,70.8043,70.628,70.7945,79052.0
2023-12-15 15:50:00,72.28,72.9,72.26,72.44,338056.0,70.7945,71.4018,70.7749,70.9512,338056.0
2023-12-18 09:30:00,72.82,72.99,72.71,72.99,182526.0,71.3234,71.4899,71.2157,71.4899,182526.0
2023-12-18 09:40:00,72.99,73.09,72.81,72.99,197662.0,71.4899,71.5879,71.3136,71.4899,197662.0
2023-12-18 09:50:00,72.98,73.01,72.62,72.77,123877.0,71.4802,71.5095,71.1276,71.2745,123877.0
2023-12-18 10:00:00,72.77,72.85,72.68,72.73,142480.0,71.2745,71.3528,71.1863,71.2353,142480.0
2023-12-18 10:10:00,72.73,72.8,72.59,72.65,113643.0,71.2353,71.3039,71.0982,71.1569,113643.0
2023-12-18 10:20:00,72.64,72.77,72.59,72.7,69697.0,71.1471,71.2745,71.0982,71.2059,69697.0
2023-12-18 10:30:00,72.72,72.79,72.68,72.72,72876.0,71.2255,71.2941,71.1863,71.2255,72876.0
2023-12-18 10:40:00,72.7,72.76,72.56,72.65,60834.0,71.2059,71.2647,71.0688,71.1569,60834.0
2023-12-18 10:50:00,72.64,72.72,72.57,72.71,75908.0,71.1471,71.2255,71.0786,71.2157,75908.0
2023-12-18 11:00:00,72.71,72.84,72.66,72.83,41669.0,71.2157,71.343,71.1667,71.3332,41669.0
2023-12-18 11:10:00,72.83,73.12,72.83,73.12,63094.0,71.3332,71.6173,71.3332,71.6173,63094.0
2023-12-18 11:20:00,73.13,73.14,73.02,73.1,41142.0,71.6271,71.6369,71.5193,71.5977,41142.0
2023-12-18 11:30:00,73.08,73.15,73.01,73.05,57672.0,71.5781,71.6467,71.5095,71.5487,57672.0
2023-12-18 11:40:00,73.03,73.05,72.94,72.94,42116.0,71.5291,71.5487,71.441,71.441,42116.0
2023-12-18 11:50:00,72.95,73.01,72.93,72.97,41842.0,71.4508,71.5095,71.4312,71.4704,41842.0
2023-12-18 12:00:00,73.0,73.03,72.89,72.91,57873.0,71.4997,71.5291,71.392,71.4116,57873.0
2023-12-18 12:10:00,72.94,73.04,72.93,73.03,38205.0,71.441,71.5389,71.4312,71.5291,38205.0
2023-12-18 12:20:00,73.03,73.04,72.92,72.94,25045.0,71.5291,71.5389,71.4214,71.441,25045.0
2023-12-18 12:30:00,72.97,72.98,72.84,72.85,22748.0,71.4704,71.4802,71.343,71.3528,22748.0
2023-12-18 12:40:00,72.84,72.86,72.79,72.8,38781.0,71.343,71.3626,71.2941,71.3039,38781.0
2023-12-18 12:50:00,72.81,72.82,72.73,72.82,33164.0,71.3136,71.3234,71.2353,71.3234,33164.0
2023-12-18 13:00:00,72.82,72.82,72.66,72.71,34687.0,71.3234,71.3234,71.1667,71.2157,34687.0
2023-12-18 13:10:00,72.72,72.76,72.68,72.74,21075.0,71.2255,71.2647,71.1863,71.2451,21075.0
2023-12-18 13:20:00,72.74,72.79,72.7,72.78,23569.0,71.2451,71.2941,71.2059,71.2843,23569.0
2023-12-18 13:30:00,72.78,72.81,72.64,72.66,40879.0,71.2843,71.3136,71.1471,71.1667,40879.0
2023-12-18 13:40:00,72.65,72.66,72.59,72.63,28491.0,71.1569,71.1667,71.0982,71.1373,28491.0
2023-12-18 13:50:00,72.64,72.73,72.64,72.73,26969.0,71.1471,71.2353,71.1471,71.2353,26969.0
2023-12-18 14:00:00,72.73,72.78,72.63,72.64,19483.0,71.2353,71.2843,71.1373,71.1471,19483.0
2023-12-18 14:10:00,72.64,72.67,72.61,72.64,17645.0,71.1471,71.1765,71.1178,71.1471,17645.0
2023-12-18 14:20:00,72.63,72.87,72.59,72.63,120409.0,71.1373,71.3724,71.0982,71.1373,120409.0
2023-12-18 14:30:00,72.64,72.67,72.51,72.59,131031.0,71.1471,71.1765,71.0198,71.0982,131031.0
2023-12-18 14:40:00,72.6,72.77,72.59,72.73,42559.0,71.108,71.2745,71.0982,71.2353,42559.0
2023-12-18 14:50:00,72.73,72.83,72.71,72.81,100185.0,71.2353,71.3332,71.2157,71.3136,100185.0
2023-12-18 15:00:00,72.81,72.81,72.71,72.74,70378.0,71.3136,71.3136,71.2157,71.2451,70378.0
2023-12-18 15:10:00,72.75,72.84,72.73,72.75,86731.0,71.2549,71.343,71.2353,71.2549,86731.0
2023-12-18 15:20:00,72.74,72.89,72.74,72.85,20805.0,71.2451,71.392,71.2451,71.3528,20805.0
2023-12-18 15:30:00,72.81,72.82,72.66,72.69,41662.0,71.3136,71.3234,71.1667,71.1961,41662.0
2023-12-18 15:40:00,72.69,72.75,72.66,72.71,76831.0,71.1961,71.2549,71.1667,71.2157,76831.0
2023-12-18 15:50:00,72.71,72.75,72.59,72.65,97150.0,71.2157,71.2549,71.0982,71.1569,97150.0
2023-12-19 09:30:00,72.76,73.13,72.68,73.0,162300.0,71.2647,71.6271,71.1863,71.4997,162300.0
2023-12-19 09:40:00,73.01,73.35,72.95,73.32,162878.0,71.5095,71.8425,71.4508,71.8132,162878.0
2023-12-19 09:50:00,73.33,73.51,73.31,73.42,113842.0,71.823,71.9993,71.8034,71.9111,113842.0
2023-12-19 10:00:00,73.44,73.44,73.25,73.43,80030.0,71.9307,71.9307,71.7446,71.9209,80030.0
2023-12-19 10:10:00,73.42,73.55,73.39,73.5,34191.0,71.9111,72.0384,71.8817,71.9895,34191.0
2023-12-19 10:20:00,73.5,73.62,73.48,73.57,71793.0,71.9895,72.107,71.9699,72.058,71793.0
2023-12-19 10:30:00,73.58,73.65,73.54,73.64,55363.0,72.0678,72.1364,72.0286,72.1266,55363.0
2023-12-19 10:40:00,73.65,73.77,73.62,73.71,80646.0,72.1364,72.2539,72.107,72.1951,80646.0
2023-12-19 10:50:00,73.71,73.71,73.59,73.7,62217.0,72.1951,72.1951,72.0776,72.1854,62217.0
2023-12-19 11:00:00,73.7,73.84,73.65,73.84,49920.0,72.1854,72.3225,72.1364,72.3225,49920.0
2023-12-19 11:10:00,73.82,73.89,73.8,73.89,53970.0,72.3029,72.3715,72.2833,72.3715,53970.0
2023-12-19 11:20:00,73.9,73.95,73.86,73.89,52466.0,72.3812,72.4302,72.3421,72.3715,52466.0
2023-12-19 11:30:00,73.9,73.92,73.81,73.9,39715.0,72.3812,72.4008,72.2931,72.3812,39715.0
2023-12-19 11:40:00,73.9,73.93,73.84,73.84,23648.0,72.3812,72.4106,72.3225,72.3225,23648.0
2023-12-19 11:50:00,73.84,73.86,73.71,73.71,28215.0,72.3225,72.3421,72.1951,72.1951,28215.0
2023-12-19 12:00:00,73.71,73.76,73.63,73.69,32148.0,72.1951,72.2441,72.1168,72.1756,32148.0
2023-12-19 12:10:00,73.69,73.7,73.58,73.6,25416.0,72.1756,72.1854,72.0678,72.0874,25416.0
2023-12-19 12:20:00,73.6,73.62,73.53,73.58,25147.0,72.0874,72.107,72.0188,72.0678,25147.0
2023-12-19 12:30:00,73.57,73.67,73.56,73.6,28557.0,72.058,72.156,72.0482,72.0874,28557.0
2023-12-19 12:40:00,73.61,73.68,73.59,73.67,17421.0,72.0972,72.1658,72.0776,72.156,17421.0
2023-12-19 12:50:00,73.68,73.82,73.66,73.74,39756.0,72.1658,72.3029,72.1462,72.2245,39756.0
2023-12-19 13:00:00,73.74,73.8,73.66,73.67,83161.0,72.2245,72.2833,72.1462,72.156,83161.0
2023-12-19 13:10:00,73.67,73.76,73.66,73.7,36886.0,72.156,72.2441,72.1462,72.1854,36886.0
2023-12-19 13:20:00,73.71,73.77,73.7,73.74,32710.0,72.1951,72.2539,72.1854,72.2245,32710.0
2023-12-19 13:30:00,73.74,73.8,73.64,73.76,39162.0,72.2245,72.2833,72.1266,72.2441,39162.0
2023-12-19 13:40:00,73.74,73.87,73.74,73.83,9376.0,72.2245,72.3519,72.2245,72.3127,9376.0
2023-12-19 13:50:00,73.83,73.87,73.81,73.85,18043.0,72.3127,72.3519,72.2931,72.3323,18043.0
2023-12-19 14:00:00,73.86,73.9,73.83,73.83,12825.0,72.3421,72.3812,72.3127,72.3127,12825.0
2023-12-19 14:10:00,73.83,73.86,73.76,73.79,26117.0,72.3127,72.3421,72.2441,72.2735,26117.0
2023-12-19 14:20:00,73.79,73.81,73.72,73.81,16680.0,72.2735,72.2931,72.2049,72.2931,16680.0
2023-12-19 14:30:00,73.82,73.86,73.77,73.83,22649.0,72.3029,72.3421,72.2539,72.3127,22649.0
2023-12-19 14:40:00,73.82,73.82,73.67,73.7,17022.0,72.3029,72.3029,72.156,72.1854,17022.0
2023-12-19 14:50:00,73.68,73.75,73.65,73.73,23352.0,72.1658,72.2343,72.1364,72.2147,23352.0
2023-12-19 15:00:00,73.73,73.79,73.63,73.69,55907.0,72.2147,72.2735,72.1168,72.1756,55907.0
2023-12-19 15:10:00,73.7,73.76,73.69,73.74,45488.0,72.1854,72.2441,72.1756,72.2245,45488.0
2023-12-19 15:20:00,73.74,73.76,73.63,73.71,31913.0,72.2245,72.2441,72.1168,72.1951,31913.0
2023-12-19 15:30:00,73.75,73.75,73.7,73.74,40571.0,72.2343,72.2343,72.1854,72.2245,40571.0
2023-12-19 15:40:00,73.73,73.91,73.73,73.77,45208.0,72.2147,72.391,72.2147,72.2539,45208.0
2023-12-19 15:50:00,73.76,74.11,73.72,74.06,146177.0,72.2441,72.5869,72.2049,72.538,146177.0
2023-12-20 09:30:00,73.4,73.59,73.36,73.53,174819.0,72.0378,72.2242,71.9985,72.1653,174819.0
2023-12-20 09:40:00,73.52,73.57,73.36,73.44,75294.0,72.1555,72.2046,71.9985,72.077,75294.0
2023-12-20 09:50:00,73.49,73.54,73.42,73.5,35307.0,72.1261,72.1752,72.0574,72.1359,35307.0
2023-12-20 10:00:00,73.48,73.73,73.47,73.7,66996.0,72.1163,72.3616,72.1065,72.3322,66996.0
2023-12-20 10:10:00,73.7,73.79,73.65,73.74,80829.0,72.3322,72.4205,72.2831,72.3715,80829.0
2023-12-20 10:20:00,73.73,73.77,73.59,73.66,51836.0,72.3616,72.4009,72.2242,72.2929,51836.0
2023-12-20 10:30:00,73.67,73.83,73.67,73.79,40239.0,72.3028,72.4598,72.3028,72.4205,40239.0
2023-12-20 10:40:00,73.8,73.98,73.69,73.93,53321.0,72.4303,72.607,72.3224,72.5579,53321.0
2023-12-20 10:50:00,73.95,73.98,73.81,73.82,39611.0,72.5776,72.607,72.4402,72.45,39611.0
2023-12-20 11:00:00,73.81,73.91,73.81,73.88,27161.0,72.4402,72.5383,72.4402,72.5089,27161.0
2023-12-20 11:10:00,73.87,73.98,73.86,73.95,19965.0,72.499,72.607,72.4892,72.5776,19965.0
2023-12-20 11:20:00,73.96,74.08,73.94,74.08,32458.0,72.5874,72.7051,72.5677,72.7051,32458.0
2023-12-20 11:30:00,74.08,74.12,73.98,74.06,48263.0,72.7051,72.7444,72.607,72.6855,48263.0
2023-12-20 11:40:00,74.05,74.06,73.98,73.98,30543.0,72.6757,72.6855,72.607,72.607,30543.0
2023-12-20 11:50:00,73.97,74.07,73.93,74.05,17601.0,72.5972,72.6953,72.5579,72.6757,17601.0
2023-12-20 12:00:00,74.04,74.19,74.04,74.17,25117.0,72.6659,72.8131,72.6659,72.7935,25117.0
2023-12-20 12:10:00,74.18,74.29,74.18,74.28,30261.0,72.8033,72.9112,72.8033,72.9014,30261.0
2023-12-20 12:20:00,74.28,74.33,74.27,74.31,12981.0,72.9014,72.9505,72.8916,72.9309,12981.0
2023-12-20 12:30:00,74.35,74.35,74.17,74.25,29297.0,72.9701,72.9701,72.7935,72.872,29297.0
2023-12-20 12:40:00,74.26,74.38,74.26,74.32,17919.0,72.8818,72.9996,72.8818,72.9407,17919.0
2023-12-20 12:50:00,74.31,74.4,74.31,74.37,22181.0,72.9309,73.0192,72.9309,72.9898,22181.0
2023-12-20 13:00:00,74.35,74.35,74.25,74.28,18706.0,72.9701,72.9701,72.872,72.9014,18706.0
2023-12-20 13:10:00,74.27,74.29,74.16,74.22,17137.0,72.8916,72.9112,72.7837,72.8425,17137.0
2023-12-20 13:20:00,74.21,74.21,74.13,74.17,14665.0,72.8327,72.8327,72.7542,72.7935,14665.0
2023-12-20 13:30:00,74.18,74.24,74.12,74.13,12661.0,72.8033,72.8622,72.7444,72.7542,12661.0
2023-12-20 13:40:00,74.14,74.17,74.08,74.14,42345.0,72.764,72.7935,72.7051,72.764,42345.0
2023-12-20 13:50:00,74.16,74.16,74.06,74.06,18147.0,72.7837,72.7837,72.6855,72.6855,18147.0
2023-12-20 14:00:00,74.04,74.06,73.92,73.96,25030.0,72.6659,72.6855,72.5481,72.5874,25030.0
2023-12-20 14:10:00,73.99,74.07,73.98,74.06,26329.0,72.6168,72.6953,72.607,72.6855,26329.0
2023-12-20 14:20:00,74.08,74.08,73.91,73.95,23787.0,72.7051,72.7051,72.5383,72.5776,23787.0
2023-12-20 14:30:00,73.95,73.97,73.46,73.51,122873.0,72.5776,72.5972,72.0966,72.1457,122873.0
2023-12-20 14:40:00,73.51,73.64,73.32,73.35,76779.0,72.1457,72.2733,71.9592,71.9887,76779.0
2023-12-20 14:50:00,73.36,73.39,72.44,72.45,254349.0,71.9985,72.0279,71.0956,71.1054,254349.0
2023-12-20 15:00:00,72.47,72.54,71.83,72.05,220771.0,71.125,71.1937,70.4969,70.7128,220771.0
2023-12-20 15:10:00,72.07,72.55,71.98,72.43,157317.0,70.7324,71.2035,70.6441,71.0858,157317.0
2023-12-20 15:20:00,72.39,72.48,71.78,71.81,87289.0,71.0465,71.1348,70.4478,70.4773,87289.0
2023-12-20 15:30:00,71.81,72.04,71.64,71.66,81468.0,70.4773,70.703,70.3104,70.3301,81468.0
2023-12-20 15:40:00,71.68,71.97,71.67,71.97,66518.0,70.3497,70.6343,70.3399,70.6343,66518.0
2023-12-20 15:50:00,71.97,72.07,71.03,71.14,180837.0,70.6343,70.7324,69.7117,69.8197,180837.0
2023-12-21 09:30:00,72.19,72.87,72.15,72.81,303735.0,70.8502,71.5176,70.811,71.4587,303735.0
2023-12-21 09:40:00,72.83,72.86,72.5,72.64,170072.0,71.4783,71.5078,71.1545,71.2919,170072.0
2023-12-21 09:50:00,72.65,72.66,72.35,72.37,98243.0,71.3017,71.3115,71.0072,71.0269,98243.0
2023-12-21 10:00:00,72.36,72.48,72.05,72.09,137415.0,71.0171,71.1348,70.7128,70.7521,137415.0
2023-12-21 10:10:00,72.09,72.48,71.99,72.45,109845.0,70.7521,71.1348,70.6539,71.1054,109845.0
2023-12-21 10:20:00,72.47,72.78,72.16,72.24,132404.0,71.125,71.4293,70.8208,70.8993,132404.0
2023-12-21 10:30:00,72.28,72.44,72.25,72.29,57220.0,70.9385,71.0956,70.9091,70.9484,57220.0
2023-12-21 10:40:00,72.31,72.47,72.21,72.35,63021.0,70.968,71.125,70.8698,71.0072,63021.0
2023-12-21 10:50:00,72.34,72.34,72.12,72.28,54997.0,70.9974,70.9974,70.7815,70.9385,54997.0
2023-12-21 11:00:00,72.29,72.46,72.14,72.17,52076.0,70.9484,71.1152,70.8011,70.8306,52076.0
2023-12-21 11:10:00,72.24,72.27,72.06,72.16,53535.0,70.8993,70.9287,70.7226,70.8208,53535.0
2023-12-21 11:20:00,72.17,72.4,72.15,72.39,37539.0,70.8306,71.0563,70.811,71.0465,37539.0
2023-12-21 11:30:00,72.39,72.43,72.23,72.33,57226.0,71.0465,71.0858,70.8895,70.9876,57226.0
2023-12-21 11:40:00,72.3,72.3,72.18,72.26,42320.0,70.9582,70.9582,70.8404,70.9189,42320.0
2023-12-21 11:50:00,72.23,72.23,71.84,71.88,55806.0,70.8895,70.8895,70.5067,70.546,55806.0
2023-12-21 12:00:00,71.84,71.86,71.47,71.48,119909.0,70.5067,70.5263,70.1436,70.1534,119909.0
2023-12-21 12:10:00,71.49,71.6,71.46,71.58,65091.0,70.1632,70.2712,70.1338,70.2515,65091.0
2023-12-21 12:20:00,71.6,71.6,71.47,71.52,51107.0,70.2712,70.2712,70.1436,70.1927,51107.0
2023-12-21 12:30:00,71.55,71.79,71.49,71.65,37077.0,70.2221,70.4576,70.1632,70.3202,37077.0
2023-12-21 12:40:00,71.66,71.82,71.6,71.72,26808.0,70.3301,70.4871,70.2712,70.3889,26808.0
2023-12-21 12:50:00,71.69,71.77,71.48,71.51,24862.0,70.3595,70.438,70.1534,70.1828,24862.0
2023-12-21 13:00:00,71.54,71.77,71.54,71.68,40212.0,70.2123,70.438,70.2123,70.3497,40212.0
2023-12-21 13:10:00,71.64,71.74,71.24,71.24,55274.0,70.3104,70.4086,69.9178,69.9178,55274.0
2023-12-21 13:20:00,71.25,71.82,71.24,71.8,62214.0,69.9277,70.4871,69.9178,70.4675,62214.0
2023-12-21 13:30:00,71.8,71.93,71.68,71.75,56687.0,70.4675,70.595,70.3497,70.4184,56687.0
2023-12-21 13:40:00,71.72,71.85,71.66,71.77,26937.0,70.3889,70.5165,70.3301,70.438,26937.0
2023-12-21 13:50:00,71.77,71.96,71.73,71.92,26155.0,70.438,70.6245,70.3988,70.5852,26155.0
2023-12-21 14:00:00,71.92,71.99,71.8,71.81,40853.0,70.5852,70.6539,70.4675,70.4773,40853.0
2023-12-21 14:10:00,71.83,72.04,71.75,72.01,49668.0,70.4969,70.703,70.4184,70.6736,49668.0
2023-12-21 14:20:00,72.0,72.03,71.83,71.95,27566.0,70.6637,70.6932,70.4969,70.6147,27566.0
2023-12-21 14:30:00,71.96,72.02,71.88,71.95,33187.0,70.6245,70.6834,70.546,70.6147,33187.0
2023-12-21 14:40:00,71.95,72.03,71.92,71.92,27102.0,70.6147,70.6932,70.5852,70.5852,27102.0
2023-12-21 14:50:00,71.94,72.0,71.72,71.84,38694.0,70.6049,70.6637,70.3889,70.5067,38694.0
2023-12-21 15:00:00,71.86,71.95,71.74,71.8,34648.0,70.5263,70.6147,70.4086,70.4675,34648.0
2023-12-21 15:10:00,71.81,72.08,71.78,72.08,37516.0,70.4773,70.7423,70.4478,70.7423,37516.0
2023-12-21 15:20:00,72.08,72.51,72.07,72.5,54866.0,70.7423,71.1643,70.7324,71.1545,54866.0
2023-12-21 15:30:00,72.53,72.74,72.39,72.67,65715.0,71.1839,71.39,71.0465,71.3213,65715.0
2023-12-21 15:40:00,72.69,72.75,72.56,72.66,51584.0,71.3409,71.3998,71.2134,71.3115,51584.0
2023-12-21 15:50:00,72.66,72.94,72.63,72.84,119867.0,71.3115,71.5863,71.2821,71.4882,119867.0
2023-12-22 09:30:00,72.64,73.35,72.56,73.31,309369.0,71.2919,71.9887,71.2134,71.9494,309369.0
2023-12-22 09:40:00,73.31,73.51,73.22,73.45,211822.0,71.9494,72.1457,71.8611,72.0868,211822.0
2023-12-22 09:50:00,73.46,73.61,73.39,73.41,74688.0,72.0966,72.2439,72.0279,72.0476,74688.0
2023-12-22 10:00:00,73.45,73.57,73.28,73.38,121354.0,72.0868,72.2046,71.92,72.0181,121354.0
2023-12-22 10:10:00,73.37,73.39,73.14,73.28,93080.0,72.0083,72.0279,71.7826,71.92,93080.0
2023-12-22 10:20:00,73.28,73.51,73.22,73.48,84444.0,71.92,72.1457,71.8611,72.1163,84444.0
2023-12-22 10:30:00,73.49,73.57,73.24,73.34,84233.0,72.1261,72.2046,71.8807,71.9789,84233.0
2023-12-22 10:40:00,73.33,73.38,73.24,73.27,61314.0,71.9691,72.0181,71.8807,71.9102,61314.0
2023-12-22 10:50:00,73.27,73.28,73.02,73.03,70833.0,71.9102,71.92,71.6648,71.6746,70833.0
2023-12-22 11:00:00,73.03,73.05,72.78,73.0,218626.0,71.6746,71.6943,71.4293,71.6452,218626.0
2023-12-22 11:10:00,73.0,73.08,72.96,73.06,45198.0,71.6452,71.7237,71.6059,71.7041,45198.0
2023-12-22 11:20:00,73.06,73.18,72.98,73.07,43971.0,71.7041,71.8218,71.6256,71.7139,43971.0
2023-12-22 11:30:00,73.07,73.21,73.06,73.11,35602.0,71.7139,71.8513,71.7041,71.7531,35602.0
2023-12-22 11:40:00,73.12,73.12,73.0,73.01,40375.0,71.763,71.763,71.6452,71.655,40375.0
2023-12-22 11:50:00,73.01,73.22,73.01,73.11,37783.0,71.655,71.8611,71.655,71.7531,37783.0
2023-12-22 12:00:00,73.09,73.19,73.02,73.03,27969.0,71.7335,71.8317,71.6648,71.6746,27969.0
2023-12-22 12:10:00,73.03,73.07,72.94,72.99,44038.0,71.6746,71.7139,71.5863,71.6354,44038.0
2023-12-22 12:20:00,73.01,73.08,72.94,73.04,28029.0,71.655,71.7237,71.5863,71.6844,28029.0
2023-12-22 12:30:00,73.05,73.08,72.95,73.0,30763.0,71.6943,71.7237,71.5961,71.6452,30763.0
2023-12-22 12:40:00,73.06,73.18,73.05,73.1,39812.0,71.7041,71.8218,71.6943,71.7433,39812.0
2023-12-22 12:50:00,73.09,73.2,73.07,73.2,24538.0,71.7335,71.8415,71.7139,71.8415,24538.0
2023-12-22 13:00:00,73.19,73.25,73.14,73.2,20832.0,71.8317,71.8905,71.7826,71.8415,20832.0
2023-12-22 13:10:00,73.21,73.24,73.17,73.18,22884.0,71.8513,71.8807,71.812,71.8218,22884.0
2023-12-22 13:20:00,73.19,73.2,73.14,73.19,12517.0,71.8317,71.8415,71.7826,71.8317,12517.0
2023-12-22 13:30:00,73.18,73.2,73.09,73.09,19621.0,71.8218,71.8415,71.7335,71.7335,19621.0
2023-12-22 13:40:00,73.1,73.12,72.98,73.11,36664.0,71.7433,71.763,71.6256,71.7531,36664.0
2023-12-22 13:50:00,73.1,73.13,72.98,72.98,22261.0,71.7433,71.7728,71.6256,71.6256,22261.0
2023-12-22 14:00:00,72.98,73.01,72.59,72.71,121363.0,71.6256,71.655,71.2428,71.3606,121363.0
2023-12-22 14:10:00,72.7,72.77,72.4,72.5,104231.0,71.3508,71.4195,71.0563,71.1545,104231.0
2023-12-22 14:20:00,72.53,72.59,72.12,72.15,67892.0,71.1839,71.2428,70.7815,70.811,67892.0
2023-12-22 14:30:00,72.15,72.42,72.02,72.33,108191.0,70.811,71.0759,70.6834,70.9876,108191.0
2023-12-22 14:40:00,72.35,72.8,72.35,72.74,56558.0,71.0072,71.4489,71.0072,71.39,56558.0
2023-12-22 14:50:00,72.74,72.87,72.72,72.87,21045.0,71.39,71.5176,71.3704,71.5176,21045.0
2023-12-22 15:00:00,72.9,72.93,72.78,72.78,29447.0,71.547,71.5765,71.4293,71.4293,29447.0
2023-12-22 15:10:00,72.8,72.88,72.77,72.85,22076.0,71.4489,71.5274,71.4195,71.498,22076.0
2023-12-22 15:20:00,72.84,72.94,72.75,72.92,37694.0,71.4882,71.5863,71.3998,71.5667,37694.0
2023-12-22 15:30:00,72.93,72.94,72.6,72.62,48660.0,71.5765,71.5863,71.2526,71.2722,48660.0
2023-12-22 15:40:00,72.59,72.68,72.49,72.5,46556.0,71.2428,71.3311,71.1446,71.1545,46556.0
2023-12-22 15:50:00,72.49,72.81,72.48,72.79,104412.0,71.1446,71.4587,71.1348,71.4391,104412.0
2023-12-26 09:30:00,72.63,73.04,72.57,72.99,162240.0,71.2821,71.6844,71.2232,71.6354,162240.0
2023-12-26 09:40:00,72.99,73.07,72.88,72.95,58121.0,71.6354,71.7139,71.5274,71.5961,58121.0
2023-12-26 09:50:00,72.95,73.01,72.84,73.01,87950.0,71.5961,71.655,71.4882,71.655,87950.0
2023-12-26 10:00:00,72.99,73.1,72.93,73.06,47001.0,71.6354,71.7433,71.5765,71.7041,47001.0
2023-12-26 10:10:00,73.07,73.29,73.06,73.22,40276.0,71.7139,71.9298,71.7041,71.8611,40276.0
2023-12-26 10:20:00,73.22,73.33,73.19,73.21,49729.0,71.8611,71.9691,71.8317,71.8513,49729.0
2023-12-26 10:30:00,73.23,73.31,73.23,73.28,36517.0,71.8709,71.9494,71.8709,71.92,36517.0
2023-12-26 10:40:00,73.28,73.31,73.22,73.31,20329.0,71.92,71.9494,71.8611,71.9494,20329.0
2023-12-26 10:50:00,73.29,73.29,73.15,73.27,44250.0,71.9298,71.9298,71.7924,71.9102,44250.0
2023-12-26 11:00:00,73.27,73.29,73.17,73.27,27745.0,71.9102,71.9298,71.812,71.9102,27745.0
2023-12-26 11:10:00,73.27,73.39,73.17,73.2,23652.0,71.9102,72.0279,71.812,71.8415,23652.0
2023-12-26 11:20:00,73.2,73.22,73.14,73.2,23742.0,71.8415,71.8611,71.7826,71.8415,23742.0
2023-12-26 11:30:00,73.19,73.27,73.19,73.25,23740.0,71.8317,71.9102,71.8317,71.8905,23740.0
2023-12-26 11:40:00,73.24,73.36,73.23,73.29,24994.0,71.8807,71.9985,71.8709,71.9298,24994.0
2023-12-26 11:50:00,73.29,73.38,73.26,73.35,23092.0,71.9298,72.0181,71.9004,71.9887,23092.0
2023-12-26 12:00:00,73.35,73.35,73.27,73.33,13371.0,71.9887,71.9887,71.9102,71.9691,13371.0
2023-12-26 12:10:00,73.33,73.43,73.33,73.4,18864.0,71.9691,72.0672,71.9691,72.0378,18864.0
2023-12-26 12:20:00,73.4,73.46,73.37,73.38,13730.0,72.0378,72.0966,72.0083,72.0181,13730.0
2023-12-26 12:30:00,73.38,73.4,73.29,73.31,30446.0,72.0181,72.0378,71.9298,71.9494,30446.0
2023-12-26 12:40:00,73.31,73.53,73.3,73.52,31318.0,71.9494,72.1653,71.9396,72.1555,31318.0
2023-12-26 12:50:00,73.49,73.49,73.34,73.37,27046.0,72.1261,72.1261,71.9789,72.0083,27046.0
2023-12-26 13:00:00,73.36,73.46,73.36,73.42,17485.0,71.9985,72.0966,71.9985,72.0574,17485.0
2023-12-26 13:10:00,73.44,73.52,73.43,73.45,18040.0,72.077,72.1555,72.0672,72.0868,18040.0
2023-12-26 13:20:00,73.45,73.57,73.44,73.51,26083.0,72.0868,72.2046,72.077,72.1457,26083.0
2023-12-26 13:30:00,73.51,73.56,73.46,73.49,14685.0,72.1457,72.1948,72.0966,72.1261,14685.0
2023-12-26 13:40:00,73.49,73.56,73.48,73.56,12633.0,72.1261,72.1948,72.1163,72.1948,12633.0
2023-12-26 13:50:00,73.55,73.55,73.46,73.49,20011.0,72.185,72.185,72.0966,72.1261,20011.0
2023-12-26 14:00:00,73.49,73.58,73.48,73.57,27693.0,72.1261,72.2144,72.1163,72.2046,27693.0
2023-12-26 14:10:00,73.59,73.63,73.57,73.63,20012.0,72.2242,72.2635,72.2046,72.2635,20012.0
2023-12-26 14:20:00,73.64,73.68,73.6,73.68,37682.0,72.2733,72.3126,72.234,72.3126,37682.0
2023-12-26 14:30:00,73.69,73.79,73.68,73.79,40990.0,72.3224,72.4205,72.3126,72.4205,40990.0
2023-12-26 14:40:00,73.77,73.78,73.65,73.71,16730.0,72.4009,72.4107,72.2831,72.342,16730.0
2023-12-26 14:50:00,73.7,73.76,73.67,73.74,9699.0,72.3322,72.3911,72.3028,72.3715,9699.0
2023-12-26 15:00:00,73.77,73.77,73.64,73.65,22273.0,72.4009,72.4009,72.2733,72.2831,22273.0
2023-12-26 15:10:00,73.66,73.73,73.66,73.7,16701.0,72.2929,72.3616,72.2929,72.3322,16701.0
2023-12-26 15:20:00,73.7,74.05,73.69,73.83,65285.0,72.3322,72.6757,72.3224,72.4598,65285.0
2023-12-26 15:30:00,73.83,73.93,73.73,73.75,63383.0,72.4598,72.5579,72.3616,72.3813,63383.0
2023-12-26 15:40:00,73.74,73.8,73.63,73.63,39811.0,72.3715,72.4303,72.2635,72.2635,39811.0
2023-12-26 15:50:00,73.63,73.76,73.49,73.63,114543.0,72.2635,72.3911,72.1261,72.2635,114543.0
2023-12-27 09:30:00,73.43,73.64,73.23,73.61,193166.0,72.0672,72.2733,71.8709,72.2439,193166.0
2023-12-27 09:40:00,73.61,73.78,73.59,73.78,86086.0,72.2439,72.4107,72.2242,72.4107,86086.0
2023-12-27 09:50:00,73.78,73.9,73.77,73.8,84249.0,72.4107,72.5285,72.4009,72.4303,84249.0
2023-12-27 10:00:00,73.8,73.91,73.75,73.91,54478.0,72.4303,72.5383,72.3813,72.5383,54478.0
2023-12-27 10:10:00,73.9,74.07,73.8,73.84,87737.0,72.5285,72.6953,72.4303,72.4696,87737.0
2023-12-27 10:20:00,73.81,74.05,73.72,74.02,70424.0,72.4402,72.6757,72.3518,72.6463,70424.0
2023-12-27 10:30:00,74.03,74.09,73.85,73.93,61513.0,72.6561,72.715,72.4794,72.5579,61513.0
2023-12-27 10:40:00,73.94,73.96,73.81,73.82,40675.0,72.5677,72.5874,72.4402,72.45,40675.0
2023-12-27 10:50:00,73.81,73.87,73.73,73.84,32728.0,72.4402,72.499,72.3616,72.4696,32728.0
2023-12-27 11:00:00,73.83,73.87,73.73,73.79,30920.0,72.4598,72.499,72.3616,72.4205,30920.0
2023-12-27 11:10:00,73.78,73.9,73.75,73.9,31876.0,72.4107,72.5285,72.3813,72.5285,31876.0
2023-12-27 11:20:00,73.9,73.91,73.76,73.83,46176.0,72.5285,72.5383,72.3911,72.4598,46176.0
2023-12-27 11:30:00,73.84,73.98,73.83,73.97,43840.0,72.4696,72.607,72.4598,72.5972,43840.0
2023-12-27 11:40:00,73.98,74.06,73.97,74.0,49636.0,72.607,72.6855,72.5972,72.6266,49636.0
2023-12-27 11:50:00,74.02,74.06,73.97,74.0,17370.0,72.6463,72.6855,72.5972,72.6266,17370.0
2023-12-27 12:00:00,73.97,74.02,73.88,73.96,26251.0,72.5972,72.6463,72.5089,72.5874,26251.0
2023-12-27 12:10:00,73.99,74.09,73.98,74.06,26553.0,72.6168,72.715,72.607,72.6855,26553.0
2023-12-27 12:20:00,74.08,74.12,74.01,74.01,20552.0,72.7051,72.7444,72.6364,72.6364,20552.0
2023-12-27 12:30:00,74.0,74.06,73.96,73.99,27243.0,72.6266,72.6855,72.5874,72.6168,27243.0
2023-12-27 12:40:00,73.98,73.98,73.83,73.9,42775.0,72.607,72.607,72.4598,72.5285,42775.0
2023-12-27 12:50:00,73.89,73.99,73.88,73.94,34904.0,72.5187,72.6168,72.5089,72.5677,34904.0
2023-12-27 13:00:00,73.96,74.41,73.94,74.38,205826.0,72.5874,73.029,72.5677,72.9996,205826.0
2023-12-27 13:10:00,74.37,74.42,74.2,74.23,220186.0,72.9898,73.0388,72.8229,72.8524,220186.0
2023-12-27 13:20:00,74.23,74.27,74.12,74.17,69738.0,72.8524,72.8916,72.7444,72.7935,69738.0
2023-12-27 13:30:00,74.18,74.22,74.09,74.15,50582.0,72.8033,72.8425,72.715,72.7738,50582.0
2023-12-27 13:40:00,74.16,74.22,74.13,74.17,50869.0,72.7837,72.8425,72.7542,72.7935,50869.0
2023-12-27 13:50:00,74.17,74.2,74.0,74.0,82388.0,72.7935,72.8229,72.6266,72.6266,82388.0
2023-12-27 14:00:00,73.99,73.99,73.56,73.77,182119.0,72.6168,72.6168,72.1948,72.4009,182119.0
2023-12-27 14:10:00,73.78,73.83,73.59,73.83,137140.0,72.4107,72.4598,72.2242,72.4598,137140.0
2023-12-27 14:20:00,73.83,74.05,73.83,73.96,147332.0,72.4598,72.6757,72.4598,72.5874,147332.0
2023-12-27 14:30:00,73.97,73.97,73.83,73.85,50059.0,72.5972,72.5972,72.4598,72.4794,50059.0
2023-12-27 14:40:00,73.84,73.84,73.73,73.81,45545.0,72.4696,72.4696,72.3616,72.4402,45545.0
2023-12-27 14:50:00,73.8,73.9,73.71,73.87,31530.0,72.4303,72.5285,72.342,72.499,31530.0
2023-12-27 15:00:00,73.88,73.97,73.83,73.94,39201.0,72.5089,72.5972,72.4598,72.5677,39201.0
2023-12-27 15:10:00,73.95,74.02,73.91,73.97,38944.0,72.5776,72.6463,72.5383,72.5972,38944.0
2023-12-27 15:20:00,73.97,74.01,73.84,73.93,38513.0,72.5972,72.6364,72.4696,72.5579,38513.0
2023-12-27 15:30:00,73.93,74.12,73.88,74.06,27122.0,72.5579,72.7444,72.5089,72.6855,27122.0
2023-12-27 15:40:00,74.07,74.08,73.77,73.79,52949.0,72.6953,72.7051,72.4009,72.4205,52949.0
2023-12-27 15:50:00,73.79,74.34,73.69,74.31,180303.0,72.4205,72.9603,72.3224,72.9309,180303.0
2023-12-28 09:30:00,74.09,74.54,74.09,74.37,154647.0,72.715,73.1566,72.715,72.9898,154647.0
2023-12-28 09:40:00,74.39,74.44,74.21,74.39,94715.0,73.0094,73.0585,72.8327,73.0094,94715.0
2023-12-28 09:50:00,74.4,74.54,74.35,74.4,59605.0,73.0192,73.1566,72.9701,73.0192,59605.0
2023-12-28 10:00:00,74.39,74.49,74.36,74.43,52301.0,73.0094,73.1075,72.9799,73.0486,52301.0
2023-12-28 10:10:00,74.44,74.58,74.41,74.5,44375.0,73.0585,73.1959,73.029,73.1173,44375.0
2023-12-28 10:20:00,74.5,74.55,74.48,74.53,36735.0,73.1173,73.1664,73.0977,73.1468,36735.0
2023-12-28 10:30:00,74.54,74.61,74.53,74.57,44836.0,73.1566,73.2253,73.1468,73.186,44836.0
2023-12-28 10:40:00,74.55,74.63,74.52,74.62,45157.0,73.1664,73.2449,73.137,73.2351,45157.0
2023-12-28 10:50:00,74.62,74.63,74.37,74.43,92110.0,73.2351,73.2449,72.9898,73.0486,92110.0
2023-12-28 11:00:00,74.43,74.48,74.38,74.44,66300.0,73.0486,73.0977,72.9996,73.0585,66300.0
2023-12-28 11:10:00,74.45,74.49,74.31,74.32,52741.0,73.0683,73.1075,72.9309,72.9407,52741.0
2023-12-28 11:20:00,74.32,74.43,74.28,74.36,68217.0,72.9407,73.0486,72.9014,72.9799,68217.0
2023-12-28 11:30:00,74.36,74.45,74.32,74.38,32331.0,72.9799,73.0683,72.9407,72.9996,32331.0
2023-12-28 11:40:00,74.38,74.43,74.37,74.41,27620.0,72.9996,73.0486,72.9898,73.029,27620.0
2023-12-28 11:50:00,74.42,74.52,74.4,74.42,69256.0,73.0388,73.137,73.0192,73.0388,69256.0
2023-12-28 12:00:00,74.41,74.56,74.38,74.54,31996.0,73.029,73.1762,72.9996,73.1566,31996.0
2023-12-28 12:10:00,74.53,74.55,74.44,74.47,25637.0,73.1468,73.1664,73.0585,73.0879,25637.0
2023-12-28 12:20:00,74.47,74.48,74.39,74.4,25595.0,73.0879,73.0977,73.0094,73.0192,25595.0
2023-12-28 12:30:00,74.37,74.5,74.36,74.49,25625.0,72.9898,73.1173,72.9799,73.1075,25625.0
2023-12-28 12:40:00,74.49,74.6,74.48,74.53,27191.0,73.1075,73.2155,73.0977,73.1468,27191.0
2023-12-28 12:50:00,74.51,74.71,74.51,74.63,47333.0,73.1272,73.3234,73.1272,73.2449,47333.0
2023-12-28 13:00:00,74.63,74.67,74.29,74.53,104261.0,73.2449,73.2842,72.9112,73.1468,104261.0
2023-12-28 13:10:00,74.53,74.64,74.47,74.64,32946.0,73.1468,73.2547,73.0879,73.2547,32946.0
2023-12-28 13:20:00,74.63,74.66,74.53,74.55,34441.0,73.2449,73.2744,73.1468,73.1664,34441.0
2023-12-28 13:30:00,74.56,74.77,74.56,74.66,32718.0,73.1762,73.3823,73.1762,73.2744,32718.0
2023-12-28 13:40:00,74.65,74.65,74.52,74.56,33438.0,73.2646,73.2646,73.137,73.1762,33438.0
2023-12-28 13:50:00,74.56,74.64,74.53,74.56,27898.0,73.1762,73.2547,73.1468,73.1762,27898.0
2023-12-28 14:00:00,74.56,74.65,74.55,74.65,31137.0,73.1762,73.2646,73.1664,73.2646,31137.0
2023-12-28 14:10:00,74.65,74.75,74.63,74.66,35937.0,73.2646,73.3627,73.2449,73.2744,35937.0
2023-12-28 14:20:00,74.66,74.74,74.63,74.71,28936.0,73.2744,73.3529,73.2449,73.3234,28936.0
2023-12-28 14:30:00,74.71,74.79,74.66,74.75,49702.0,73.3234,73.402,73.2744,73.3627,49702.0
2023-12-28 14:40:00,74.75,74.78,74.68,74.78,21733.0,73.3627,73.3921,73.294,73.3921,21733.0
2023-12-28 14:50:00,74.79,74.79,74.68,74.75,23819.0,73.402,73.402,73.294,73.3627,23819.0
2023-12-28 15:00:00,74.75,74.75,74.66,74.69,35572.0,73.3627,73.3627,73.2744,73.3038,35572.0
2023-12-28 15:10:00,74.7,74.77,74.53,74.76,93854.0,73.3136,73.3823,73.1468,73.3725,93854.0
2023-12-28 15:20:00,74.77,74.8,74.65,74.69,27811.0,73.3823,73.4118,73.2646,73.3038,27811.0
2023-12-28 15:30:00,74.69,74.79,74.65,74.76,35920.0,73.3038,73.402,73.2646,73.3725,35920.0
2023-12-28 15:40:00,74.77,74.85,74.59,74.64,44926.0,73.3823,73.4609,73.2057,73.2547,44926.0
2023-12-28 15:50:00,74.64,74.69,74.33,74.53,216372.0,73.2547,73.3038,72.9505,73.1468,216372.0
2023-12-29 09:30:00,74.41,74.69,74.36,74.54,160559.0,73.029,73.3038,72.9799,73.1566,160559.0
2023-12-29 09:40:00,74.54,74.57,74.36,74.36,57557.0,73.1566,73.186,72.9799,72.9799,57557.0
2023-12-29 09:50:00,74.38,74.47,74.36,74.45,56612.0,72.9996,73.0879,72.9799,73.0683,56612.0
2023-12-29 10:00:00,74.46,74.58,74.43,74.46,46251.0,73.0781,73.1959,73.0486,73.0781,46251.0
2023-12-29 10:10:00,74.46,74.5,74.41,74.46,50858.0,73.0781,73.1173,73.029,73.0781,50858.0
2023-12-29 10:20:00,74.45,74.51,74.4,74.5,35062.0,73.0683,73.1272,73.0192,73.1173,35062.0
2023-12-29 10:30:00,74.52,74.55,74.36,74.47,109962.0,73.137,73.1664,72.9799,73.0879,109962.0
2023-12-29 10:40:00,74.46,74.48,74.02,74.24,197357.0,73.0781,73.0977,72.6463,72.8622,197357.0
2023-12-29 10:50:00,74.25,74.34,74.13,74.18,103881.0,72.872,72.9603,72.7542,72.8033,103881.0
2023-12-29 11:00:00,74.2,74.33,74.2,74.24,72827.0,72.8229,72.9505,72.8229,72.8622,72827.0
2023-12-29 11:10:00,74.23,74.25,73.8,73.95,137602.0,72.8524,72.872,72.4303,72.5776,137602.0
2023-12-29 11:20:00,73.96,73.96,73.71,73.73,64881.0,72.5874,72.5874,72.342,72.3616,64881.0
2023-12-29 11:30:00,73.71,73.87,73.64,73.81,58450.0,72.342,72.499,72.2733,72.4402,58450.0
2023-12-29 11:40:00,73.8,73.85,73.71,73.81,58766.0,72.4303,72.4794,72.342,72.4402,58766.0
2023-12-29 11:50:00,73.82,73.82,73.59,73.68,66077.0,72.45,72.45,72.2242,72.3126,66077.0
2023-12-29 12:00:00,73.68,73.82,73.54,73.64,73964.0,72.3126,72.45,72.1752,72.2733,73964.0
2023-12-29 12:10:00,73.64,73.69,73.49,73.62,126728.0,72.2733,72.3224,72.1261,72.2537,126728.0
2023-12-29 12:20:00,73.63,73.68,73.39,73.53,83791.0,72.2635,72.3126,72.0279,72.1653,83791.0
2023-12-29 12:30:00,73.53,73.68,73.5,73.66,39942.0,72.1653,72.3126,72.1359,72.2929,39942.0
2023-12-29 12:40:00,73.66,73.77,73.61,73.65,89368.0,72.2929,72.4009,72.2439,72.2831,89368.0
2023-12-29 12:50:00,73.64,73.94,73.62,73.9,50353.0,72.2733,72.5677,72.2537,72.5285,50353.0
2023-12-29 13:00:00,73.9,74.07,73.82,74.02,61447.0,72.5285,72.6953,72.45,72.6463,61447.0
2023-12-29 13:10:00,74.03,74.14,73.9,73.92,138206.0,72.6561,72.764,72.5285,72.5481,138206.0
2023-12-29 13:20:00,73.91,73.98,73.84,73.88,39730.0,72.5383,72.607,72.4696,72.5089,39730.0
2023-12-29 13:30:00,73.89,74.06,73.89,74.05,35127.0,72.5187,72.6855,72.5187,72.6757,35127.0
2023-12-29 13:40:00,74.05,74.13,74.0,74.12,42778.0,72.6757,72.7542,72.6266,72.7444,42778.0
2023-12-29 13:50:00,74.12,74.15,73.96,74.02,58754.0,72.7444,72.7738,72.5874,72.6463,58754.0
2023-12-29 14:00:00,74.03,74.11,74.0,74.05,37139.0,72.6561,72.7346,72.6266,72.6757,37139.0
2023-12-29 14:10:00,74.05,74.15,74.01,74.12,88047.0,72.6757,72.7738,72.6364,72.7444,88047.0
2023-12-29 14:20:00,74.15,74.26,74.07,74.12,37070.0,72.7738,72.8818,72.6953,72.7444,37070.0
2023-12-29 14:30:00,74.11,74.21,74.1,74.17,40935.0,72.7346,72.8327,72.7248,72.7935,40935.0
2023-12-29 14:40:00,74.16,74.23,74.13,74.21,32207.0,72.7837,72.8524,72.7542,72.8327,32207.0
2023-12-29 14:50:00,74.21,74.3,74.21,74.25,44372.0,72.8327,72.9211,72.8327,72.872,44372.0
2023-12-29 15:00:00,74.24,74.36,74.12,74.34,61406.0,72.8622,72.9799,72.7444,72.9603,61406.0
2023-12-29 15:10:00,74.34,74.4,74.22,74.23,125397.0,72.9603,73.0192,72.8425,72.8524,125397.0
2023-12-29 15:20:00,74.23,74.38,74.08,74.36,78279.0,72.8524,72.9996,72.7051,72.9799,78279.0
2023-12-29 15:30:00,74.36,74.36,74.24,74.31,67819.0,72.9799,72.9799,72.8622,72.9309,67819.0
2023-12-29 15:40:00,74.32,74.37,74.13,74.14,101603.0,72.9407,72.9898,72.7542,72.764,101603.0
2023-12-29 15:50:00,74.15,74.51,73.93,74.35,373902.0,72.7738,73.1272,72.5579,72.9701,373902.0
2024-01-02 09:30:00,73.12,73.98,73.1,73.58,283692.0,71.763,72.607,71.7433,72.2144,283692.0
2024-01-02 09:40:00,73.59,73.97,73.59,73.82,271680.0,72.2242,72.5972,72.2242,72.45,271680.0
2024-01-02 09:50:00,73.82,74.12,73.76,74.12,163213.0,72.45,72.7444,72.3911,72.7444,163213.0
2024-01-02 10:00:00,74.12,74.26,74.07,74.18,182800.0,72.7444,72.8818,72.6953,72.8033,182800.0
2024-01-02 10:10:00,74.17,74.27,74.06,74.12,116738.0,72.7935,72.8916,72.6855,72.7444,116738.0
2024-01-02 10:20:00,74.11,74.27,73.96,74.03,129837.0,72.7346,72.8916,72.5874,72.6561,129837.0
2024-01-02 10:30:00,74.04,74.13,73.91,74.12,94519.0,72.6659,72.7542,72.5383,72.7444,94519.0
2024-01-02 10:40:00,74.13,74.43,74.13,74.39,74883.0,72.7542,73.0486,72.7542,73.0094,74883.0
2024-01-02 10:50:00,74.39,74.43,74.26,74.3,49291.0,73.0094,73.0486,72.8818,72.9211,49291.0
2024-01-02 11:00:00,74.28,74.39,74.19,74.35,44397.0,72.9014,73.0094,72.8131,72.9701,44397.0
2024-01-02 11:10:00,74.34,74.42,74.11,74.21,77587.0,72.9603,73.0388,72.7346,72.8327,77587.0
2024-01-02 11:20:00,74.21,74.24,74.12,74.23,24586.0,72.8327,72.8622,72.7444,72.8524,24586.0
2024-01-02 11:30:00,74.21,74.32,74.14,74.14,33531.0,72.8327,72.9407,72.764,72.764,33531.0
2024-01-02 11:40:00,74.13,74.51,74.11,74.5,37689.0,72.7542,73.1272,72.7346,73.1173,37689.0
2024-01-02 11:50:00,74.52,74.62,74.48,74.56,33682.0,73.137,73.2351,73.0977,73.1762,33682.0
2024-01-02 12:00:00,74.58,74.65,74.55,74.61,30747.0,73.1959,73.2646,73.1664,73.2253,30747.0
2024-01-02 12:10:00,74.63,74.76,74.52,74.65,93296.0,73.2449,73.3725,73.137,73.2646,93296.0
2024-01-02 12:20:00,74.68,74.71,74.59,74.61,37112.0,73.294,73.3234,73.2057,73.2253,37112.0
2024-01-02 12:30:00,74.62,74.81,74.61,74.79,23835.0,73.2351,73.4216,73.2253,73.402,23835.0
2024-01-02 12:40:00,74.81,74.85,74.74,74.8,48109.0,73.4216,73.4609,73.3529,73.4118,48109.0
2024-01-02 12:50:00,74.8,74.8,74.61,74.69,30938.0,73.4118,73.4118,73.2253,73.3038,30938.0
2024-01-02 13:00:00,74.68,74.68,74.52,74.54,26311.0,73.294,73.294,73.137,73.1566,26311.0
2024-01-02 13:10:00,74.53,74.61,74.47,74.57,27200.0,73.1468,73.2253,73.0879,73.186,27200.0
2024-01-02 13:20:00,74.59,74.63,74.46,74.52,19805.0,73.2057,73.2449,73.0781,73.137,19805.0
2024-01-02 13:30:00,74.51,74.61,74.39,74.59,36661.0,73.1272,73.2253,73.0094,73.2057,36661.0
2024-01-02 13:40:00,74.59,74.63,74.49,74.56,23790.0,73.2057,73.2449,73.1075,73.1762,23790.0
2024-01-02 13:50:00,74.54,74.58,74.25,74.33,51072.0,73.1566,73.1959,72.872,72.9505,51072.0
2024-01-02 14:00:00,74.33,74.34,74.16,74.24,55751.0,72.9505,72.9603,72.7837,72.8622,55751.0
2024-01-02 14:10:00,74.23,74.3,74.19,74.19,26682.0,72.8524,72.9211,72.8131,72.8131,26682.0
2024-01-02 14:20:00,74.18,74.23,74.06,74.19,28143.0,72.8033,72.8524,72.6855,72.8131,28143.0
2024-01-02 14:30:00,74.17,74.24,74.03,74.04,22201.0,72.7935,72.8622,72.6561,72.6659,22201.0
2024-01-02 14:40:00,74.02,74.08,73.87,73.88,42598.0,72.6463,72.7051,72.499,72.5089,42598.0
2024-01-02 14:50:00,73.89,73.94,73.76,73.76,45397.0,72.5187,72.5677,72.3911,72.3911,45397.0
2024-01-02 15:00:00,73.76,73.83,73.63,73.73,77403.0,72.3911,72.4598,72.2635,72.3616,77403.0
2024-01-02 15:10:00,73.75,73.88,73.68,73.84,45216.0,72.3813,72.5089,72.3126,72.4696,45216.0
2024-01-02 15:20:00,73.83,73.93,73.77,73.82,39018.0,72.4598,72.5579,72.4009,72.45,39018.0
2024-01-02 15:30:00,73.82,73.93,73.78,73.81,35945.0,72.45,72.5579,72.4107,72.4402,35945.0
2024-01-02 15:40:00,73.81,73.96,73.77,73.95,53288.0,72.4402,72.5874,72.4009,72.5776,53288.0
2024-01-02 15:50:00,73.97,74.48,73.97,74.46,182046.0,72.5972,73.0977,72.5972,73.0781,182046.0
2024-01-03 09:30:00,73.57,73.82,73.4,73.56,336320.0,72.2046,72.45,72.0378,72.1948,336320.0
2024-01-03 09:40:00,73.57,73.59,73.19,73.36,222212.0,72.2046,72.2242,71.8317,71.9985,222212.0
2024-01-03 09:50:00,73.36,73.45,73.17,73.26,127460.0,71.9985,72.0868,71.812,71.9004,127460.0
2024-01-03 10:00:00,73.25,73.6,73.22,73.34,143368.0,71.8905,72.234,71.8611,71.9789,143368.0
2024-01-03 10:10:00,73.35,73.37,72.89,73.0,157181.0,71.9887,72.0083,71.5372,71.6452,157181.0
2024-01-03 10:20:00,72.99,73.21,72.94,73.11,89285.0,71.6354,71.8513,71.5863,71.7531,89285.0
2024-01-03 10:30:00,73.08,73.17,72.71,72.74,135930.0,71.7237,71.812,71.3606,71.39,135930.0
2024-01-03 10:40:00,72.74,72.74,72.58,72.62,96228.0,71.39,71.39,71.233,71.2722,96228.0
2024-01-03 10:50:00,72.6,72.86,72.57,72.79,124329.0,71.2526,71.5078,71.2232,71.4391,124329.0
2024-01-03 11:00:00,72.79,73.01,72.79,72.97,177203.0,71.4391,71.655,71.4391,71.6157,177203.0
2024-01-03 11:10:00,72.99,73.01,72.81,72.84,73824.0,71.6354,71.655,71.4587,71.4882,73824.0
2024-01-03 11:20:00,72.88,73.07,72.83,72.99,68749.0,71.5274,71.7139,71.4783,71.6354,68749.0
2024-01-03 11:30:00,72.96,73.04,72.86,72.87,34388.0,71.6059,71.6844,71.5078,71.5176,34388.0
2024-01-03 11:40:00,72.87,72.99,72.75,72.99,39310.0,71.5176,71.6354,71.3998,71.6354,39310.0
2024-01-03 11:50:00,72.98,73.07,72.94,72.94,29940.0,71.6256,71.7139,71.5863,71.5863,29940.0
2024-01-03 12:00:00,72.94,73.1,72.92,72.97,38397.0,71.5863,71.7433,71.5667,71.6157,38397.0
2024-01-03 12:10:00,72.98,73.01,72.85,72.85,50281.0,71.6256,71.655,71.498,71.498,50281.0
2024-01-03 12:20:00,72.86,73.04,72.78,73.04,74254.0,71.5078,71.6844,71.4293,71.6844,74254.0
2024-01-03 12:30:00,73.05,73.15,73.01,73.14,59575.0,71.6943,71.7924,71.655,71.7826,59575.0
2024-01-03 12:40:00,73.15,73.33,73.15,73.31,82484.0,71.7924,71.9691,71.7924,71.9494,82484.0
2024-01-03 12:50:00,73.28,73.46,73.2,73.44,84339.0,71.92,72.0966,71.8415,72.077,84339.0
2024-01-03 13:00:00,73.43,73.65,73.43,73.53,87288.0,72.0672,72.2831,72.0672,72.1653,87288.0
2024-01-03 13:10:00,73.53,73.63,73.52,73.58,32409.0,72.1653,72.2635,72.1555,72.2144,32409.0
2024-01-03 13:20:00,73.6,73.63,73.54,73.55,43615.0,72.234,72.2635,72.1752,72.185,43615.0
2024-01-03 13:30:00,73.55,73.58,73.38,73.49,68224.0,72.185,72.2144,72.0181,72.1261,68224.0
2024-01-03 13:40:00,73.51,73.55,73.38,73.45,47306.0,72.1457,72.185,72.0181,72.0868,47306.0
2024-01-03 13:50:00,73.44,73.49,73.35,73.36,21300.0,72.077,72.1261,71.9887,71.9985,21300.0
2024-01-03 14:00:00,73.33,73.5,72.92,73.26,200425.0,71.9691,72.1359,71.5667,71.9004,200425.0
2024-01-03 14:10:00,73.26,73.45,73.09,73.24,97407.0,71.9004,72.0868,71.7335,71.8807,97407.0
2024-01-03 14:20:00,73.25,73.8,73.16,73.7,196129.0,71.8905,72.4303,71.8022,72.3322,196129.0
2024-01-03 14:30:00,73.72,73.79,73.5,73.61,129053.0,72.3518,72.4205,72.1359,72.2439,129053.0
2024-01-03 14:40:00,73.64,73.79,73.53,73.61,76564.0,72.2733,72.4205,72.1653,72.2439,76564.0
2024-01-03 14:50:00,73.59,73.64,73.44,73.45,45498.0,72.2242,72.2733,72.077,72.0868,45498.0
2024-01-03 15:00:00,73.45,73.45,73.07,73.16,72017.0,72.0868,72.0868,71.7139,71.8022,72017.0
2024-01-03 15:10:00,73.15,73.2,72.98,73.03,55944.0,71.7924,71.8415,71.6256,71.6746,55944.0
2024-01-03 15:20:00,73.03,73.06,72.84,72.99,37644.0,71.6746,71.7041,71.4882,71.6354,37644.0
2024-01-03 15:30:00,72.98,73.22,72.95,73.12,68949.0,71.6256,71.8611,71.5961,71.763,68949.0
2024-01-03 15:40:00,73.13,73.16,72.91,72.93,70704.0,71.7728,71.8022,71.5569,71.5765,70704.0
2024-01-03 15:50:00,72.93,72.95,72.52,72.65,229860.0,71.5765,71.5961,71.1741,71.3017,229860.0
2024-01-04 09:30:00,73.01,73.32,72.86,73.2,174048.0,71.655,71.9592,71.5078,71.8415,174048.0
2024-01-04 09:40:00,73.18,73.41,73.08,73.17,175902.0,71.8218,72.0476,71.7237,71.812,175902.0
2024-01-04 09:50:00,73.17,73.49,73.16,73.44,156234.0,71.812,72.1261,71.8022,72.077,156234.0
2024-01-04 10:00:00,73.43,73.81,73.41,73.8,325792.0,72.0672,72.4402,72.0476,72.4303,325792.0
2024-01-04 10:10:00,73.81,73.93,73.71,73.74,172797.0,72.4402,72.5579,72.342,72.3715,172797.0
2024-01-04 10:20:00,73.74,73.77,73.58,73.69,70997.0,72.3715,72.4009,72.2144,72.3224,70997.0
2024-01-04 10:30:00,73.69,73.84,73.59,73.67,64024.0,72.3224,72.4696,72.2242,72.3028,64024.0
2024-01-04 10:40:00,73.69,73.92,73.68,73.91,56535.0,72.3224,72.5481,72.3126,72.5383,56535.0
2024-01-04 10:50:00,73.89,73.93,73.74,73.84,57907.0,72.5187,72.5579,72.3715,72.4696,57907.0
2024-01-04 11:00:00,73.85,73.9,73.8,73.89,39300.0,72.4794,72.5285,72.4303,72.5187,39300.0
2024-01-04 11:10:00,73.9,74.33,73.89,74.16,160242.0,72.5285,72.9505,72.5187,72.7837,160242.0
2024-01-04 11:20:00,74.16,74.38,74.16,74.26,64188.0,72.7837,72.9996,72.7837,72.8818,64188.0
2024-01-04 11:30:00,74.26,74.33,74.16,74.23,113052.0,72.8818,72.9505,72.7837,72.8524,113052.0
2024-01-04 11:40:00,74.22,74.22,74.05,74.05,83545.0,72.8425,72.8425,72.6757,72.6757,83545.0
2024-01-04 11:50:00,74.05,74.05,73.81,73.9,98658.0,72.6757,72.6757,72.4402,72.5285,98658.0
2024-01-04 12:00:00,73.9,73.92,73.63,73.71,75633.0,72.5285,72.5481,72.2635,72.342,75633.0
2024-01-04 12:10:00,73.72,73.81,73.68,73.76,45099.0,72.3518,72.4402,72.3126,72.3911,45099.0
2024-01-04 12:20:00,73.77,73.77,73.52,73.54,82508.0,72.4009,72.4009,72.1555,72.1752,82508.0
2024-01-04 12:30:00,73.54,73.54,73.3,73.45,81764.0,72.1752,72.1752,71.9396,72.0868,81764.0
2024-01-04 12:40:00,73.44,73.44,73.15,73.33,72043.0,72.077,72.077,71.7924,71.9691,72043.0
2024-01-04 12:50:00,73.31,73.36,73.23,73.35,41176.0,71.9494,71.9985,71.8709,71.9887,41176.0
2024-01-04 13:00:00,73.34,73.47,73.3,73.42,49562.0,71.9789,72.1065,71.9396,72.0574,49562.0
2024-01-04 13:10:00,73.42,73.46,73.34,73.43,29542.0,72.0574,72.0966,71.9789,72.0672,29542.0
2024-01-04 13:20:00,73.41,73.54,73.41,73.51,27256.0,72.0476,72.1752,72.0476,72.1457,27256.0
2024-01-04 13:30:00,73.51,73.54,73.33,73.41,32691.0,72.1457,72.1752,71.9691,72.0476,32691.0
2024-01-04 13:40:00,73.42,73.49,73.35,73.47,18657.0,72.0574,72.1261,71.9887,72.1065,18657.0
2024-01-04 13:50:00,73.49,73.51,73.37,73.42,37083.0,72.1261,72.1457,72.0083,72.0574,37083.0
2024-01-04 14:00:00,73.4,73.51,73.36,73.39,22810.0,72.0378,72.1457,71.9985,72.0279,22810.0
2024-01-04 14:10:00,73.39,73.54,73.32,73.43,48985.0,72.0279,72.1752,71.9592,72.0672,48985.0
2024-01-04 14:20:00,73.41,73.45,73.27,73.32,38837.0,72.0476,72.0868,71.9102,71.9592,38837.0
2024-01-04 14:30:00,73.29,73.33,73.21,73.23,19209.0,71.9298,71.9691,71.8513,71.8709,19209.0
2024-01-04 14:40:00,73.24,73.35,73.16,73.34,40384.0,71.8807,71.9887,71.8022,71.9789,40384.0
2024-01-04 14:50:00,73.37,73.51,73.37,73.4,80301.0,72.0083,72.1457,72.0083,72.0378,80301.0
2024-01-04 15:00:00,73.41,73.46,73.22,73.45,43524.0,72.0476,72.0966,71.8611,72.0868,43524.0
2024-01-04 15:10:00,73.43,73.47,73.1,73.17,85541.0,72.0672,72.1065,71.7433,71.812,85541.0
2024-01-04 15:20:00,73.15,73.21,73.05,73.14,52506.0,71.7924,71.8513,71.6943,71.7826,52506.0
2024-01-04 15:30:00,73.14,73.31,73.11,73.26,57977.0,71.7826,71.9494,71.7531,71.9004,57977.0
2024-01-04 15:40:00,73.26,73.3,73.03,73.05,67671.0,71.9004,71.9396,71.6746,71.6943,67671.0
2024-01-04 15:50:00,73.05,73.09,72.74,72.86,260138.0,71.6943,71.7335,71.39,71.5078,260138.0
2024-01-05 09:30:00,72.73,72.94,72.45,72.72,335026.0,71.3802,71.5863,71.1054,71.3704,335026.0
2024-01-05 09:40:00,72.72,72.89,72.56,72.86,245848.0,71.3704,71.5372,71.2134,71.5078,245848.0
2024-01-05 09:50:00,72.87,72.98,72.73,72.83,141181.0,71.5176,71.6256,71.3802,71.4783,141181.0
2024-01-05 10:00:00,72.83,73.73,72.82,73.67,203742.0,71.4783,72.3616,71.4685,72.3028,203742.0
2024-01-05 10:10:00,73.68,73.79,73.25,73.32,260340.0,72.3126,72.4205,71.8905,71.9592,260340.0
2024-01-05 10:20:00,73.3,73.46,73.22,73.24,115011.0,71.9396,72.0966,71.8611,71.8807,115011.0
2024-01-05 10:30:00,73.24,73.37,73.11,73.21,100534.0,71.8807,72.0083,71.7531,71.8513,100534.0
2024-01-05 10:40:00,73.2,73.49,73.16,73.41,68938.0,71.8415,72.1261,71.8022,72.0476,68938.0
2024-01-05 10:50:00,73.44,73.59,73.33,73.43,49903.0,72.077,72.2242,71.9691,72.0672,49903.0
2024-01-05 11:00:00,73.42,73.48,73.19,73.35,132950.0,72.0574,72.1163,71.8317,71.9887,132950.0
2024-01-05 11:10:00,73.34,73.53,73.08,73.14,106667.0,71.9789,72.1653,71.7237,71.7826,106667.0
2024-01-05 11:20:00,73.15,73.25,73.03,73.07,87323.0,71.7924,71.8905,71.6746,71.7139,87323.0
2024-01-05 11:30:00,73.1,73.14,72.94,72.95,57717.0,71.7433,71.7826,71.5863,71.5961,57717.0
2024-01-05 11:40:00,72.95,72.99,72.8,72.83,72074.0,71.5961,71.6354,71.4489,71.4783,72074.0
2024-01-05 11:50:00,72.84,72.93,72.75,72.76,45220.0,71.4882,71.5765,71.3998,71.4096,45220.0
2024-01-05 12:00:00,72.76,72.77,72.25,72.27,132763.0,71.4096,71.4195,70.9091,70.9287,132763.0
2024-01-05 12:10:00,72.28,72.42,72.15,72.28,98267.0,70.9385,71.0759,70.811,70.9385,98267.0
2024-01-05 12:20:00,72.27,72.38,72.17,72.2,53364.0,70.9287,71.0367,70.8306,70.86,53364.0
2024-01-05 12:30:00,72.19,72.36,72.1,72.22,52725.0,70.8502,71.0171,70.7619,70.8797,52725.0
2024-01-05 12:40:00,72.24,72.4,72.24,72.28,34704.0,70.8993,71.0563,70.8993,70.9385,34704.0
2024-01-05 12:50:00,72.27,72.42,72.27,72.29,24540.0,70.9287,71.0759,70.9287,70.9484,24540.0
2024-01-05 13:00:00,72.27,72.27,72.03,72.11,89590.0,70.9287,70.9287,70.6932,70.7717,89590.0
2024-01-05 13:10:00,72.11,72.17,72.04,72.04,44112.0,70.7717,70.8306,70.703,70.703,44112.0
2024-01-05 13:20:00,72.06,72.69,72.06,72.68,61440.0,70.7226,71.3409,70.7226,71.3311,61440.0
2024-01-05 13:30:00,72.68,73.05,72.68,73.04,84821.0,71.3311,71.6943,71.3311,71.6844,84821.0
2024-01-05 13:40:00,73.04,73.08,72.89,72.96,86623.0,71.6844,71.7237,71.5372,71.6059,86623.0
2024-01-05 13:50:00,72.96,73.0,72.89,72.92,38237.0,71.6059,71.6452,71.5372,71.5667,38237.0
2024-01-05 14:00:00,72.93,73.1,72.92,73.04,28516.0,71.5765,71.7433,71.5667,71.6844,28516.0
2024-01-05 14:10:00,73.07,73.2,72.88,72.92,64042.0,71.7139,71.8415,71.5274,71.5667,64042.0
2024-01-05 14:20:00,72.92,73.04,72.89,72.92,27804.0,71.5667,71.6844,71.5372,71.5667,27804.0
2024-01-05 14:30:00,72.93,73.05,72.89,72.9,21339.0,71.5765,71.6943,71.5372,71.547,21339.0
2024-01-05 14:40:00,72.89,72.89,72.63,72.65,43338.0,71.5372,71.5372,71.2821,71.3017,43338.0
2024-01-05 14:50:00,72.63,72.63,72.34,72.41,78998.0,71.2821,71.2821,70.9974,71.0661,78998.0
2024-01-05 15:00:00,72.41,72.52,72.36,72.47,37712.0,71.0661,71.1741,71.0171,71.125,37712.0
2024-01-05 15:10:00,72.49,72.64,72.41,72.5,52799.0,71.1446,71.2919,71.0661,71.1545,52799.0
2024-01-05 15:20:00,72.5,72.61,72.4,72.58,32068.0,71.1545,71.2624,71.0563,71.233,32068.0
2024-01-05 15:30:00,72.55,72.56,72.32,72.51,42501.0,71.2035,71.2134,70.9778,71.1643,42501.0
2024-01-05 15:40:00,72.55,72.87,72.51,72.83,42551.0,71.2035,71.5176,71.1643,71.4783,42551.0
2024-01-05 15:50:00,72.83,73.07,72.78,72.86,91121.0,71.4783,71.7139,71.4293,71.5078,91121.0
2024-01-08 09:30:00,72.07,72.28,71.93,71.97,229435.0,70.7324,70.9385,70.595,70.6343,229435.0
2024-01-08 09:40:00,71.99,72.0,71.64,71.87,345681.0,70.6539,70.6637,70.3104,70.5362,345681.0
2024-01-08 09:50:00,71.89,72.0,71.54,71.9,263238.0,70.5558,70.6637,70.2123,70.5656,263238.0
2024-01-08 10:00:00,71.91,72.07,71.84,71.9,156465.0,70.5754,70.7324,70.5067,70.5656,156465.0
2024-01-08 10:10:00,71.9,72.07,71.85,72.06,175969.0,70.5656,70.7324,70.5165,70.7226,175969.0
2024-01-08 10:20:00,72.07,72.24,72.0,72.23,63375.0,70.7324,70.8993,70.6637,70.8895,63375.0
2024-01-08 10:30:00,72.24,72.63,72.24,72.51,103878.0,70.8993,71.2821,70.8993,71.1643,103878.0
2024-01-08 10:40:00,72.52,72.65,72.46,72.63,69350.0,71.1741,71.3017,71.1152,71.2821,69350.0
2024-01-08 10:50:00,72.64,72.64,72.31,72.32,54220.0,71.2919,71.2919,70.968,70.9778,54220.0
2024-01-08 11:00:00,72.34,72.35,72.12,72.2,83784.0,70.9974,71.0072,70.7815,70.86,83784.0
2024-01-08 11:10:00,72.23,72.43,72.19,72.43,68587.0,70.8895,71.0858,70.8502,71.0858,68587.0
2024-01-08 11:20:00,72.44,72.5,72.31,72.39,57184.0,71.0956,71.1545,70.968,71.0465,57184.0
2024-01-08 11:30:00,72.42,72.42,72.29,72.3,55178.0,71.0759,71.0759,70.9484,70.9582,55178.0
2024-01-08 11:40:00,72.31,72.53,72.28,72.48,51356.0,70.968,71.1839,70.9385,71.1348,51356.0
2024-01-08 11:50:00,72.44,72.5,72.36,72.48,82747.0,71.0956,71.1545,71.0171,71.1348,82747.0
2024-01-08 12:00:00,72.49,72.67,72.47,72.51,112009.0,71.1446,71.3213,71.125,71.1643,112009.0
2024-01-08 12:10:00,72.51,72.55,72.43,72.53,26976.0,71.1643,71.2035,71.0858,71.1839,26976.0
2024-01-08 12:20:00,72.51,72.51,72.31,72.37,36574.0,71.1643,71.1643,70.968,71.0269,36574.0
2024-01-08 12:30:00,72.38,72.64,72.36,72.59,22878.0,71.0367,71.2919,71.0171,71.2428,22878.0
2024-01-08 12:40:00,72.59,72.66,72.51,72.64,34610.0,71.2428,71.3115,71.1643,71.2919,34610.0
2024-01-08 12:50:00,72.62,72.85,72.62,72.75,44405.0,71.2722,71.498,71.2722,71.3998,44405.0
2024-01-08 13:00:00,72.77,72.95,72.76,72.83,36150.0,71.4195,71.5961,71.4096,71.4783,36150.0
2024-01-08 13:10:00,72.83,72.84,72.71,72.76,39674.0,71.4783,71.4882,71.3606,71.4096,39674.0
2024-01-08 13:20:00,72.76,72.84,72.64,72.65,40934.0,71.4096,71.4882,71.2919,71.3017,40934.0
2024-01-08 13:30:00,72.66,72.75,72.65,72.7,11300.0,71.3115,71.3998,71.3017,71.3508,11300.0
2024-01-08 13:40:00,72.69,72.91,72.69,72.88,48436.0,71.3409,71.5569,71.3409,71.5274,48436.0
2024-01-08 13:50:00,72.87,73.01,72.81,72.98,28755.0,71.5176,71.655,71.4587,71.6256,28755.0
2024-01-08 14:00:00,73.0,73.05,72.94,73.03,53373.0,71.6452,71.6943,71.5863,71.6746,53373.0
2024-01-08 14:10:00,73.04,73.31,73.04,73.29,120534.0,71.6844,71.9494,71.6844,71.9298,120534.0
2024-01-08 14:20:00,73.29,73.55,73.24,73.52,66529.0,71.9298,72.185,71.8807,72.1555,66529.0
2024-01-08 14:30:00,73.53,73.69,73.52,73.53,56566.0,72.1653,72.3224,72.1555,72.1653,56566.0
2024-01-08 14:40:00,73.54,73.69,73.52,73.67,52168.0,72.1752,72.3224,72.1555,72.3028,52168.0
2024-01-08 14:50:00,73.66,73.83,73.6,73.71,39979.0,72.2929,72.4598,72.234,72.342,39979.0
2024-01-08 15:00:00,73.71,73.83,73.66,73.73,94804.0,72.342,72.4598,72.2929,72.3616,94804.0
2024-01-08 15:10:00,73.74,73.85,73.62,73.81,49749.0,72.3715,72.4794,72.2537,72.4402,49749.0
2024-01-08 15:20:00,73.81,73.88,73.63,73.67,48431.0,72.4402,72.5089,72.2635,72.3028,48431.0
2024-01-08 15:30:00,73.65,74.01,73.64,74.01,93187.0,72.2831,72.6364,72.2733,72.6364,93187.0
2024-01-08 15:40:00,74.01,74.1,73.71,73.71,109460.0,72.6364,72.7248,72.342,72.342,109460.0
2024-01-08 15:50:00,73.71,74.18,73.71,74.09,172502.0,72.342,72.8033,72.342,72.715,172502.0
2024-01-09 09:30:00,72.9,72.93,72.54,72.61,148761.0,71.547,71.5765,71.1937,71.2624,148761.0
2024-01-09 09:40:00,72.62,72.7,72.29,72.46,151127.0,71.2722,71.3508,70.9484,71.1152,151127.0
2024-01-09 09:50:00,72.46,72.52,72.33,72.51,104642.0,71.1152,71.1741,70.9876,71.1643,104642.0
2024-01-09 10:00:00,72.54,72.56,72.26,72.48,107198.0,71.1937,71.2134,70.9189,71.1348,107198.0
2024-01-09 10:10:00,72.47,72.85,72.47,72.78,112813.0,71.125,71.498,71.125,71.4293,112813.0
2024-01-09 10:20:00,72.77,72.77,72.55,72.58,43329.0,71.4195,71.4195,71.2035,71.233,43329.0
2024-01-09 10:30:00,72.57,72.7,72.5,72.59,101236.0,71.2232,71.3508,71.1545,71.2428,101236.0
2024-01-09 10:40:00,72.57,72.62,72.46,72.56,59291.0,71.2232,71.2722,71.1152,71.2134,59291.0
2024-01-09 10:50:00,72.58,72.58,72.41,72.43,55901.0,71.233,71.233,71.0661,71.0858,55901.0
2024-01-09 11:00:00,72.41,72.62,72.4,72.51,42630.0,71.0661,71.2722,71.0563,71.1643,42630.0
2024-01-09 11:10:00,72.53,72.72,72.46,72.66,62555.0,71.1839,71.3704,71.1152,71.3115,62555.0
2024-01-09 11:20:00,72.67,72.82,72.67,72.82,50871.0,71.3213,71.4685,71.3213,71.4685,50871.0
2024-01-09 11:30:00,72.82,72.89,72.76,72.8,42912.0,71.4685,71.5372,71.4096,71.4489,42912.0
2024-01-09 11:40:00,72.81,72.92,72.74,72.89,20833.0,71.4587,71.5667,71.39,71.5372,20833.0
2024-01-09 11:50:00,72.88,73.17,72.88,73.16,47534.0,71.5274,71.812,71.5274,71.8022,47534.0
2024-01-09 12:00:00,73.16,73.22,73.0,73.2,70923.0,71.8022,71.8611,71.6452,71.8415,70923.0
2024-01-09 12:10:00,73.19,73.21,73.13,73.13,45775.0,71.8317,71.8513,71.7728,71.7728,45775.0
2024-01-09 12:20:00,73.12,73.24,73.12,73.21,14627.0,71.763,71.8807,71.763,71.8513,14627.0
2024-01-09 12:30:00,73.23,73.26,73.12,73.17,29542.0,71.8709,71.9004,71.763,71.812,29542.0
2024-01-09 12:40:00,73.17,73.23,73.07,73.1,16594.0,71.812,71.8709,71.7139,71.7433,16594.0
2024-01-09 12:50:00,73.1,73.19,73.08,73.1,24163.0,71.7433,71.8317,71.7237,71.7433,24163.0
2024-01-09 13:00:00,73.1,73.33,72.99,73.01,108127.0,71.7433,71.9691,71.6354,71.655,108127.0
2024-01-09 13:10:00,73.01,73.12,73.01,73.04,24255.0,71.655,71.763,71.655,71.6844,24255.0
2024-01-09 13:20:00,73.02,73.08,72.81,72.89,40227.0,71.6648,71.7237,71.4587,71.5372,40227.0
2024-01-09 13:30:00,72.85,72.85,72.61,72.8,64464.0,71.498,71.498,71.2624,71.4489,64464.0
2024-01-09 13:40:00,72.81,73.11,72.77,73.05,31661.0,71.4587,71.7531,71.4195,71.6943,31661.0
2024-01-09 13:50:00,73.07,73.34,73.07,73.23,36007.0,71.7139,71.9789,71.7139,71.8709,36007.0
2024-01-09 14:00:00,73.24,73.27,73.15,73.2,27423.0,71.8807,71.9102,71.7924,71.8415,27423.0
2024-01-09 14:10:00,73.21,73.21,72.78,72.91,51097.0,71.8513,71.8513,71.4293,71.5569,51097.0
2024-01-09 14:20:00,72.91,72.98,72.81,72.86,19986.0,71.5569,71.6256,71.4587,71.5078,19986.0
2024-01-09 14:30:00,72.85,72.95,72.85,72.89,24595.0,71.498,71.5961,71.498,71.5372,24595.0
2024-01-09 14:40:00,72.91,73.0,72.83,72.98,33368.0,71.5569,71.6452,71.4783,71.6256,33368.0
2024-01-09 14:50:00,72.98,73.05,72.87,72.98,42592.0,71.6256,71.6943,71.5176,71.6256,42592.0
2024-01-09 15:00:00,73.0,73.07,72.79,72.91,42789.0,71.6452,71.7139,71.4391,71.5569,42789.0
2024-01-09 15:10:00,72.93,73.05,72.93,73.03,20366.0,71.5765,71.6943,71.5765,71.6746,20366.0
2024-01-09 15:20:00,73.01,73.22,72.98,73.01,25752.0,71.655,71.8611,71.6256,71.655,25752.0
2024-01-09 15:30:00,73.02,73.06,72.94,73.04,65907.0,71.6648,71.7041,71.5863,71.6844,65907.0
2024-01-09 15:40:00,73.04,73.07,72.94,72.99,53194.0,71.6844,71.7139,71.5863,71.6354,53194.0
2024-01-09 15:50:00,72.99,73.28,72.9,73.17,150337.0,71.6354,71.92,71.547,71.812,150337.0
2024-01-10 09:30:00,73.3,73.85,73.17,73.84,108642.0,71.9396,72.4794,71.812,72.4696,108642.0
2024-01-10 09:40:00,73.86,73.93,73.67,73.76,116456.0,72.4892,72.5579,72.3028,72.3911,116456.0
2024-01-10 09:50:00,73.75,73.79,73.4,73.49,80791.0,72.3813,72.4205,72.0378,72.1261,80791.0
2024-01-10 10:00:00,73.48,73.55,73.14,73.27,87984.0,72.1163,72.185,71.7826,71.9102,87984.0
2024-01-10 10:10:00,73.26,73.33,73.21,73.23,40324.0,71.9004,71.9691,71.8513,71.8709,40324.0
2024-01-10 10:20:00,73.24,73.5,73.2,73.46,26873.0,71.8807,72.1359,71.8415,72.0966,26873.0
2024-01-10 10:30:00,73.45,73.61,73.41,73.59,38252.0,72.0868,72.2439,72.0476,72.2242,38252.0
2024-01-10 10:40:00,73.58,73.65,73.43,73.59,33357.0,72.2144,72.2831,72.0672,72.2242,33357.0
2024-01-10 10:50:00,73.57,73.62,73.54,73.58,21659.0,72.2046,72.2537,72.1752,72.2144,21659.0
2024-01-10 11:00:00,73.6,73.6,73.46,73.55,24897.0,72.234,72.234,72.0966,72.185,24897.0
2024-01-10 11:10:00,73.55,73.57,73.26,73.42,42738.0,72.185,72.2046,71.9004,72.0574,42738.0
2024-01-10 11:20:00,73.43,73.51,73.4,73.43,21103.0,72.0672,72.1457,72.0378,72.0672,21103.0
2024-01-10 11:30:00,73.43,73.45,73.33,73.35,19892.0,72.0672,72.0868,71.9691,71.9887,19892.0
2024-01-10 11:40:00,73.36,73.46,73.36,73.39,10305.0,71.9985,72.0966,71.9985,72.0279,10305.0
2024-01-10 11:50:00,73.37,73.44,73.25,73.37,27510.0,72.0083,72.077,71.8905,72.0083,27510.0
2024-01-10 12:00:00,73.39,73.4,73.25,73.39,21794.0,72.0279,72.0378,71.8905,72.0279,21794.0
2024-01-10 12:10:00,73.38,73.45,73.34,73.4,35474.0,72.0181,72.0868,71.9789,72.0378,35474.0
2024-01-10 12:20:00,73.41,73.49,73.39,73.46,17297.0,72.0476,72.1261,72.0279,72.0966,17297.0
2024-01-10 12:30:00,73.47,73.52,73.45,73.48,27092.0,72.1065,72.1555,72.0868,72.1163,27092.0
2024-01-10 12:40:00,73.48,73.51,73.4,73.47,16600.0,72.1163,72.1457,72.0378,72.1065,16600.0
2024-01-10 12:50:00,73.48,73.54,73.45,73.51,8021.0,72.1163,72.1752,72.0868,72.1457,8021.0
2024-01-10 13:00:00,73.49,73.69,73.37,73.5,69057.0,72.1261,72.3224,72.0083,72.1359,69057.0
2024-01-10 13:10:00,73.48,73.55,73.28,73.46,27306.0,72.1163,72.185,71.92,72.0966,27306.0
2024-01-10 13:20:00,73.46,73.54,73.38,73.42,18222.0,72.0966,72.1752,72.0181,72.0574,18222.0
2024-01-10 13:30:00,73.42,73.56,73.38,73.48,19801.0,72.0574,72.1948,72.0181,72.1163,19801.0
2024-01-10 13:40:00,73.48,73.58,73.44,73.58,10880.0,72.1163,72.2144,72.077,72.2144,10880.0
2024-01-10 13:50:00,73.57,73.65,73.55,73.62,22339.0,72.2046,72.2831,72.185,72.2537,22339.0
2024-01-10 14:00:00,73.61,73.66,73.58,73.61,16685.0,72.2439,72.2929,72.2144,72.2439,16685.0
2024-01-10 14:10:00,73.62,74.04,73.61,74.02,130580.0,72.2537,72.6659,72.2439,72.6463,130580.0
2024-01-10 14:20:00,74.02,74.13,73.95,74.1,35955.0,72.6463,72.7542,72.5776,72.7248,35955.0
2024-01-10 14:30:00,74.1,74.15,74.03,74.06,24505.0,72.7248,72.7738,72.6561,72.6855,24505.0
2024-01-10 14:40:00,74.08,74.18,74.02,74.11,20998.0,72.7051,72.8033,72.6463,72.7346,20998.0
2024-01-10 14:50:00,74.12,74.32,74.11,74.28,55812.0,72.7444,72.9407,72.7346,72.9014,55812.0
2024-01-10 15:00:00,74.29,74.42,74.19,74.38,33151.0,72.9112,73.0388,72.8131,72.9996,33151.0
2024-01-10 15:10:00,74.36,74.36,74.1,74.12,106935.0,72.9799,72.9799,72.7248,72.7444,106935.0
2024-01-10 15:20:00,74.14,74.18,73.83,73.94,94975.0,72.764,72.8033,72.4598,72.5677,94975.0
2024-01-10 15:30:00,73.94,74.14,73.88,74.05,50204.0,72.5677,72.764,72.5089,72.6757,50204.0
2024-01-10 15:40:00,74.07,74.07,73.74,73.76,114658.0,72.6953,72.6953,72.3715,72.3911,114658.0
2024-01-10 15:50:00,73.74,74.22,73.6,74.11,99548.0,72.3715,72.8425,72.234,72.7346,99548.0
2024-01-11 09:30:00,74.49,74.69,73.96,74.2,195217.0,73.1075,73.3038,72.5874,72.8229,195217.0
2024-01-11 09:40:00,74.22,74.23,73.68,73.69,147668.0,72.8425,72.8524,72.3126,72.3224,147668.0
2024-01-11 09:50:00,73.72,73.75,73.44,73.6,119784.0,72.3518,72.3813,72.077,72.234,119784.0
2024-01-11 10:00:00,73.57,73.65,72.69,72.7,235795.0,72.2046,72.2831,71.3409,71.3508,235795.0
2024-01-11 10:10:00,72.7,72.9,72.52,72.9,195990.0,71.3508,71.547,71.1741,71.547,195990.0
2024-01-11 10:20:00,72.9,73.16,72.83,73.16,113250.0,71.547,71.8022,71.4783,71.8022,113250.0
2024-01-11 10:30:00,73.16,73.37,73.01,73.27,185746.0,71.8022,72.0083,71.655,71.9102,185746.0
2024-01-11 10:40:00,73.26,73.32,73.02,73.06,104630.0,71.9004,71.9592,71.6648,71.7041,104630.0
2024-01-11 10:50:00,73.07,73.12,72.83,72.86,84695.0,71.7139,71.763,71.4783,71.5078,84695.0
2024-01-11 11:00:00,72.86,72.97,72.78,72.89,87540.0,71.5078,71.6157,71.4293,71.5372,87540.0
2024-01-11 11:10:00,72.91,72.97,72.43,72.56,140662.0,71.5569,71.6157,71.0858,71.2134,140662.0
2024-01-11 11:20:00,72.53,72.8,72.52,72.7,71693.0,71.1839,71.4489,71.1741,71.3508,71693.0
2024-01-11 11:30:00,72.69,72.74,72.41,72.45,39349.0,71.3409,71.39,71.0661,71.1054,39349.0
2024-01-11 11:40:00,72.45,72.84,72.44,72.84,84368.0,71.1054,71.4882,71.0956,71.4882,84368.0
2024-01-11 11:50:00,72.81,72.89,72.5,72.54,84535.0,71.4587,71.5372,71.1545,71.1937,84535.0
2024-01-11 12:00:00,72.53,72.78,72.52,72.74,50606.0,71.1839,71.4293,71.1741,71.39,50606.0
2024-01-11 12:10:00,72.79,72.89,72.75,72.78,34970.0,71.4391,71.5372,71.3998,71.4293,34970.0
2024-01-11 12:20:00,72.78,72.87,72.65,72.67,51721.0,71.4293,71.5176,71.3017,71.3213,51721.0
2024-01-11 12:30:00,72.68,72.83,72.68,72.8,46257.0,71.3311,71.4783,71.3311,71.4489,46257.0
2024-01-11 12:40:00,72.8,73.15,72.8,73.13,37337.0,71.4489,71.7924,71.4489,71.7728,37337.0
2024-01-11 12:50:00,73.13,73.25,73.06,73.15,64601.0,71.7728,71.8905,71.7041,71.7924,64601.0
2024-01-11 13:00:00,73.14,73.44,73.13,73.4,77700.0,71.7826,72.077,71.7728,72.0378,77700.0
2024-01-11 13:10:00,73.4,73.56,73.37,73.44,65723.0,72.0378,72.1948,72.0083,72.077,65723.0
2024-01-11 13:20:00,73.45,73.52,73.38,73.43,68566.0,72.0868,72.1555,72.0181,72.0672,68566.0
2024-01-11 13:30:00,73.43,73.48,73.34,73.44,31396.0,72.0672,72.1163,71.9789,72.077,31396.0
2024-01-11 13:40:00,73.44,73.48,73.39,73.45,25230.0,72.077,72.1163,72.0279,72.0868,25230.0
2024-01-11 13:50:00,73.46,73.77,73.43,73.76,83841.0,72.0966,72.4009,72.0672,72.3911,83841.0
2024-01-11 14:00:00,73.77,73.9,73.62,73.65,66509.0,72.4009,72.5285,72.2537,72.2831,66509.0
2024-01-11 14:10:00,73.62,73.85,73.61,73.7,40365.0,72.2537,72.4794,72.2439,72.3322,40365.0
2024-01-11 14:20:00,73.72,73.94,73.63,73.88,48797.0,72.3518,72.5677,72.2635,72.5089,48797.0
2024-01-11 14:30:00,73.89,73.96,73.83,73.94,39359.0,72.5187,72.5874,72.4598,72.5677,39359.0
2024-01-11 14:40:00,73.95,74.02,73.87,73.97,64512.0,72.5776,72.6463,72.499,72.5972,64512.0
2024-01-11 14:50:00,73.99,74.3,73.99,74.24,43091.0,72.6168,72.9211,72.6168,72.8622,43091.0
2024-01-11 15:00:00,74.25,74.28,73.95,74.0,43539.0,72.872,72.9014,72.5776,72.6266,43539.0
2024-01-11 15:10:00,73.99,74.04,73.75,73.84,89058.0,72.6168,72.6659,72.3813,72.4696,89058.0
2024-01-11 15:20:00,73.88,74.11,73.85,73.94,45634.0,72.5089,72.7346,72.4794,72.5677,45634.0
2024-01-11 15:30:00,73.94,74.09,73.89,73.95,42872.0,72.5677,72.715,72.5187,72.5776,42872.0
2024-01-11 15:40:00,73.95,74.12,73.91,74.06,46118.0,72.5776,72.7444,72.5383,72.6855,46118.0
2024-01-11 15:50:00,74.03,74.27,73.84,74.13,161390.0,72.6561,72.8916,72.4696,72.7542,161390.0
2024-01-12 09:30:00,74.36,74.74,74.29,74.65,233363.0,72.9799,73.3529,72.9112,73.2646,233363.0
2024-01-12 09:40:00,74.65,74.71,74.23,74.23,137558.0,73.2646,73.3234,72.8524,72.8524,137558.0
2024-01-12 09:50:00,74.24,74.34,73.62,73.64,127329.0,72.8622,72.9603,72.2537,72.2733,127329.0
2024-01-12 10:00:00,73.66,73.75,73.39,73.63,163939.0,72.2929,72.3813,72.0279,72.2635,163939.0
2024-01-12 10:10:00,73.68,73.68,73.05,73.08,121647.0,72.3126,72.3126,71.6943,71.7237,121647.0
2024-01-12 10:20:00,73.1,73.38,73.1,73.22,104862.0,71.7433,72.0181,71.7433,71.8611,104862.0
2024-01-12 10:30:00,73.23,73.37,72.93,73.0,94973.0,71.8709,72.0083,71.5765,71.6452,94973.0
2024-01-12 10:40:00,73.0,73.18,72.75,72.84,134278.0,71.6452,71.8218,71.3998,71.4882,134278.0
2024-01-12 10:50:00,72.86,72.92,72.68,72.87,78225.0,71.5078,71.5667,71.3311,71.5176,78225.0
2024-01-12 11:00:00,72.86,73.15,72.78,73.11,73465.0,71.5078,71.7924,71.4293,71.7531,73465.0
2024-01-12 11:10:00,73.11,73.16,72.95,73.03,41711.0,71.7531,71.8022,71.5961,71.6746,41711.0
2024-01-12 11:20:00,73.02,73.16,72.9,73.1,43253.0,71.6648,71.8022,71.547,71.7433,43253.0
2024-01-12 11:30:00,73.14,73.24,72.75,72.94,63267.0,71.7826,71.8807,71.3998,71.5863,63267.0
2024-01-12 11:40:00,72.96,72.97,72.72,72.85,52874.0,71.6059,71.6157,71.3704,71.498,52874.0
2024-01-12 11:50:00,72.85,72.98,72.78,72.92,37123.0,71.498,71.6256,71.4293,71.5667,37123.0
2024-01-12 12:00:00,72.93,73.0,72.78,72.92,36274.0,71.5765,71.6452,71.4293,71.5667,36274.0
2024-01-12 12:10:00,72.94,73.1,72.89,73.1,38141.0,71.5863,71.7433,71.5372,71.7433,38141.0
2024-01-12 12:20:00,73.09,73.16,72.82,72.96,49410.0,71.7335,71.8022,71.4685,71.6059,49410.0
2024-01-12 12:30:00,72.97,73.01,72.85,72.95,26429.0,71.6157,71.655,71.498,71.5961,26429.0
2024-01-12 12:40:00,72.96,73.03,72.9,72.98,30482.0,71.6059,71.6746,71.547,71.6256,30482.0
2024-01-12 12:50:00,72.98,73.22,72.94,73.08,34755.0,71.6256,71.8611,71.5863,71.7237,34755.0
2024-01-12 13:00:00,73.1,73.23,73.1,73.21,28008.0,71.7433,71.8709,71.7433,71.8513,28008.0
2024-01-12 13:10:00,73.21,73.32,73.21,73.26,28714.0,71.8513,71.9592,71.8513,71.9004,28714.0
2024-01-12 13:20:00,73.27,73.35,73.21,73.3,32865.0,71.9102,71.9887,71.8513,71.9396,32865.0
2024-01-12 13:30:00,73.33,73.43,73.26,73.4,25963.0,71.9691,72.0672,71.9004,72.0378,25963.0
2024-01-12 13:40:00,73.41,73.44,73.34,73.42,27959.0,72.0476,72.077,71.9789,72.0574,27959.0
2024-01-12 13:50:00,73.42,73.52,73.32,73.47,30567.0,72.0574,72.1555,71.9592,72.1065,30567.0
2024-01-12 14:00:00,73.48,73.56,73.47,73.54,20998.0,72.1163,72.1948,72.1065,72.1752,20998.0
2024-01-12 14:10:00,73.54,73.64,73.5,73.56,34552.0,72.1752,72.2733,72.1359,72.1948,34552.0
2024-01-12 14:20:00,73.59,73.59,73.34,73.46,33355.0,72.2242,72.2242,71.9789,72.0966,33355.0
2024-01-12 14:30:00,73.45,73.46,73.18,73.26,37234.0,72.0868,72.0966,71.8218,71.9004,37234.0
2024-01-12 14:40:00,73.28,73.29,73.12,73.15,44987.0,71.92,71.9298,71.763,71.7924,44987.0
2024-01-12 14:50:00,73.15,73.25,73.11,73.15,49616.0,71.7924,71.8905,71.7531,71.7924,49616.0
2024-01-12 15:00:00,73.14,73.28,73.12,73.16,39897.0,71.7826,71.92,71.763,71.8022,39897.0
2024-01-12 15:10:00,73.17,73.25,73.14,73.14,24901.0,71.812,71.8905,71.7826,71.7826,24901.0
2024-01-12 15:20:00,73.15,73.21,73.05,73.17,36105.0,71.7924,71.8513,71.6943,71.812,36105.0
2024-01-12 15:30:00,73.16,73.31,73.12,73.27,34831.0,71.8022,71.9494,71.763,71.9102,34831.0
2024-01-12 15:40:00,73.23,73.41,73.14,73.41,43692.0,71.8709,72.0476,71.7826,72.0476,43692.0
2024-01-12 15:50:00,73.42,73.48,73.28,73.38,96354.0,72.0574,72.1163,71.92,72.0181,96354.0
2024-01-16 09:30:00,72.76,73.11,72.18,72.32,285469.0,71.4096,71.7531,70.8404,70.9778,285469.0
2024-01-16 09:40:00,72.34,72.34,71.94,72.0,167404.0,70.9974,70.9974,70.6049,70.6637,167404.0
2024-01-16 09:50:00,71.96,72.16,71.77,72.16,153414.0,70.6245,70.8208,70.438,70.8208,153414.0
2024-01-16 10:00:00,72.16,72.37,72.16,72.37,90606.0,70.8208,71.0269,70.8208,71.0269,90606.0
2024-01-16 10:10:00,72.36,72.61,72.33,72.58,110031.0,71.0171,71.2624,70.9876,71.233,110031.0
2024-01-16 10:20:00,72.58,72.94,72.56,72.77,170483.0,71.233,71.5863,71.2134,71.4195,170483.0
2024-01-16 10:30:00,72.74,72.81,72.52,72.73,79780.0,71.39,71.4587,71.1741,71.3802,79780.0
2024-01-16 10:40:00,72.73,72.87,72.64,72.68,72517.0,71.3802,71.5176,71.2919,71.3311,72517.0
2024-01-16 10:50:00,72.67,72.72,72.51,72.64,52679.0,71.3213,71.3704,71.1643,71.2919,52679.0
2024-01-16 11:00:00,72.63,72.69,71.97,72.14,269362.0,71.2821,71.3409,70.6343,70.8011,269362.0
2024-01-16 11:10:00,72.15,72.38,71.99,72.28,107310.0,70.811,71.0367,70.6539,70.9385,107310.0
2024-01-16 11:20:00,72.29,72.58,72.27,72.3,66227.0,70.9484,71.233,70.9287,70.9582,66227.0
2024-01-16 11:30:00,72.36,72.56,72.32,72.4,59953.0,71.0171,71.2134,70.9778,71.0563,59953.0
2024-01-16 11:40:00,72.39,72.42,72.24,72.34,43887.0,71.0465,71.0759,70.8993,70.9974,43887.0
2024-01-16 11:50:00,72.35,72.43,72.11,72.24,49658.0,71.0072,71.0858,70.7717,70.8993,49658.0
2024-01-16 12:00:00,72.23,72.28,71.99,72.05,59335.0,70.8895,70.9385,70.6539,70.7128,59335.0
2024-01-16 12:10:00,72.04,72.13,71.93,71.93,233145.0,70.703,70.7913,70.595,70.595,233145.0
2024-01-16 12:20:00,71.92,72.12,71.83,71.85,57779.0,70.5852,70.7815,70.4969,70.5165,57779.0
2024-01-16 12:30:00,71.85,71.85,71.62,71.78,114365.0,70.5165,70.5165,70.2908,70.4478,114365.0
2024-01-16 12:40:00,71.77,71.91,71.68,71.7,59661.0,70.438,70.5754,70.3497,70.3693,59661.0
2024-01-16 12:50:00,71.67,71.81,71.66,71.67,59494.0,70.3399,70.4773,70.3301,70.3399,59494.0
2024-01-16 13:00:00,71.65,71.78,71.61,71.69,68977.0,70.3202,70.4478,70.281,70.3595,68977.0
2024-01-16 13:10:00,71.7,72.05,71.68,71.94,129857.0,70.3693,70.7128,70.3497,70.6049,129857.0
2024-01-16 13:20:00,71.94,72.0,71.74,72.0,56279.0,70.6049,70.6637,70.4086,70.6637,56279.0
2024-01-16 13:30:00,72.04,72.11,71.81,71.82,50076.0,70.703,70.7717,70.4773,70.4871,50076.0
2024-01-16 13:40:00,71.82,71.84,71.61,71.61,33349.0,70.4871,70.5067,70.281,70.281,33349.0
2024-01-16 13:50:00,71.6,71.6,71.35,71.53,77764.0,70.2712,70.2712,70.0258,70.2025,77764.0
2024-01-16 14:00:00,71.54,71.57,71.29,71.31,39516.0,70.2123,70.2417,69.9669,69.9865,39516.0
2024-01-16 14:10:00,71.32,71.34,71.07,71.08,84350.0,69.9964,70.016,69.751,69.7608,84350.0
2024-01-16 14:20:00,71.09,71.4,71.09,71.26,89561.0,69.7706,70.0749,69.7706,69.9375,89561.0
2024-01-16 14:30:00,71.26,71.34,71.16,71.26,68360.0,69.9375,70.016,69.8393,69.9375,68360.0
2024-01-16 14:40:00,71.27,71.49,71.23,71.45,76327.0,69.9473,70.1632,69.908,70.124,76327.0
2024-01-16 14:50:00,71.47,71.54,71.44,71.53,36334.0,70.1436,70.2123,70.1141,70.2025,36334.0
2024-01-16 15:00:00,71.51,71.63,71.48,71.58,43034.0,70.1828,70.3006,70.1534,70.2515,43034.0
2024-01-16 15:10:00,71.59,71.66,71.52,71.61,34259.0,70.2614,70.3301,70.1927,70.281,34259.0
2024-01-16 15:20:00,71.63,71.64,71.48,71.53,37840.0,70.3006,70.3104,70.1534,70.2025,37840.0
2024-01-16 15:30:00,71.54,71.59,71.44,71.57,62756.0,70.2123,70.2614,70.1141,70.2417,62756.0
2024-01-16 15:40:00,71.56,71.7,71.51,71.66,79095.0,70.2319,70.3693,70.1828,70.3301,79095.0
2024-01-16 15:50:00,71.65,72.04,71.61,71.97,121078.0,70.3202,70.703,70.281,70.6343,121078.0
2024-01-17 09:30:00,70.89,71.4,70.82,71.35,194114.0,69.5743,70.0749,69.5056,70.0258,194114.0
2024-01-17 09:40:00,71.36,71.37,71.17,71.37,108840.0,70.0356,70.0454,69.8491,70.0454,108840.0
2024-01-17 09:50:00,71.37,71.47,71.2,71.35,163042.0,70.0454,70.1436,69.8786,70.0258,163042.0
2024-01-17 10:00:00,71.34,71.78,71.29,71.66,156070.0,70.016,70.4478,69.9669,70.3301,156070.0
2024-01-17 10:10:00,71.65,71.79,71.46,71.47,103641.0,70.3202,70.4576,70.1338,70.1436,103641.0
2024-01-17 10:20:00,71.45,71.76,71.41,71.62,63969.0,70.124,70.4282,70.0847,70.2908,63969.0
2024-01-17 10:30:00,71.57,71.78,71.49,71.74,58940.0,70.2417,70.4478,70.1632,70.4086,58940.0
2024-01-17 10:40:00,71.73,71.82,71.62,71.76,69722.0,70.3988,70.4871,70.2908,70.4282,69722.0
2024-01-17 10:50:00,71.76,71.86,71.7,71.77,52967.0,70.4282,70.5263,70.3693,70.438,52967.0
2024-01-17 11:00:00,71.77,72.02,71.77,71.87,79184.0,70.438,70.6834,70.438,70.5362,79184.0
2024-01-17 11:10:00,71.87,71.94,71.72,71.82,54712.0,70.5362,70.6049,70.3889,70.4871,54712.0
2024-01-17 11:20:00,71.82,71.93,71.81,71.85,53359.0,70.4871,70.595,70.4773,70.5165,53359.0
2024-01-17 11:30:00,71.85,72.05,71.84,72.01,60246.0,70.5165,70.7128,70.5067,70.6736,60246.0
2024-01-17 11:40:00,71.97,71.99,71.89,71.9,22111.0,70.6343,70.6539,70.5558,70.5656,22111.0
2024-01-17 11:50:00,71.9,71.9,71.74,71.75,42818.0,70.5656,70.5656,70.4086,70.4184,42818.0
2024-01-17 12:00:00,71.73,71.76,71.54,71.55,53258.0,70.3988,70.4282,70.2123,70.2221,53258.0
2024-01-17 12:10:00,71.55,71.7,71.53,71.54,36247.0,70.2221,70.3693,70.2025,70.2123,36247.0
2024-01-17 12:20:00,71.55,71.57,71.4,71.43,29115.0,70.2221,70.2417,70.0749,70.1043,29115.0
2024-01-17 12:30:00,71.42,71.43,71.31,71.33,34251.0,70.0945,70.1043,69.9865,70.0062,34251.0
2024-01-17 12:40:00,71.33,71.4,71.21,71.37,43431.0,70.0062,70.0749,69.8884,70.0454,43431.0
2024-01-17 12:50:00,71.37,71.47,71.34,71.36,34545.0,70.0454,70.1436,70.016,70.0356,34545.0
2024-01-17 13:00:00,71.35,71.52,71.35,71.41,32264.0,70.0258,70.1927,70.0258,70.0847,32264.0
2024-01-17 13:10:00,71.41,71.41,71.2,71.26,47129.0,70.0847,70.0847,69.8786,69.9375,47129.0
2024-01-17 13:20:00,71.26,71.26,71.0,71.09,51304.0,69.9375,69.9375,69.6823,69.7706,51304.0
2024-01-17 13:30:00,71.08,71.09,70.86,70.9,30942.0,69.7608,69.7706,69.5449,69.5842,30942.0
2024-01-17 13:40:00,70.89,70.91,70.66,70.7,43346.0,69.5743,69.594,69.3486,69.3879,43346.0
2024-01-17 13:50:00,70.71,71.01,70.7,70.99,87400.0,69.3977,69.6921,69.3879,69.6725,87400.0
2024-01-17 14:00:00,70.99,71.1,70.92,70.94,38436.0,69.6725,69.7804,69.6038,69.6234,38436.0
2024-01-17 14:10:00,70.95,71.04,70.9,71.0,23954.0,69.6332,69.7216,69.5842,69.6823,23954.0
2024-01-17 14:20:00,70.99,71.15,70.95,71.07,60131.0,69.6725,69.8295,69.6332,69.751,60131.0
2024-01-17 14:30:00,71.07,71.15,71.06,71.08,28706.0,69.751,69.8295,69.7412,69.7608,28706.0
2024-01-17 14:40:00,71.09,71.23,71.07,71.16,38742.0,69.7706,69.908,69.751,69.8393,38742.0
2024-01-17 14:50:00,71.14,71.2,71.11,71.15,26301.0,69.8197,69.8786,69.7903,69.8295,26301.0
2024-01-17 15:00:00,71.15,71.19,70.99,71.01,35281.0,69.8295,69.8688,69.6725,69.6921,35281.0
2024-01-17 15:10:00,71.0,71.04,70.84,71.02,58331.0,69.6823,69.7216,69.5253,69.7019,58331.0
2024-01-17 15:20:00,71.02,71.04,70.81,70.88,34115.0,69.7019,69.7216,69.4958,69.5645,34115.0
2024-01-17 15:30:00,70.89,71.28,70.87,71.24,68258.0,69.5743,69.9571,69.5547,69.9178,68258.0
2024-01-17 15:40:00,71.25,71.32,71.17,71.24,58839.0,69.9277,69.9964,69.8491,69.9178,58839.0
2024-01-17 15:50:00,71.21,71.61,71.21,71.44,166216.0,69.8884,70.281,69.8884,70.1141,166216.0
2024-01-18 09:30:00,71.14,71.14,70.7,70.93,325560.0,69.8197,69.8197,69.3879,69.6136,325560.0
2024-01-18 09:40:00,70.93,71.01,70.59,70.8,276504.0,69.6136,69.6921,69.2799,69.486,276504.0
2024-01-18 09:50:00,70.8,70.95,70.66,70.94,135666.0,69.486,69.6332,69.3486,69.6234,135666.0
2024-01-18 10:00:00,70.93,71.15,70.9,70.97,177208.0,69.6136,69.8295,69.5842,69.6529,177208.0
2024-01-18 10:10:00,70.98,71.29,70.95,71.09,139351.0,69.6627,69.9669,69.6332,69.7706,139351.0
2024-01-18 10:20:00,71.1,71.26,70.96,71.14,67864.0,69.7804,69.9375,69.643,69.8197,67864.0
2024-01-18 10:30:00,71.15,71.52,71.04,71.39,170848.0,69.8295,70.1927,69.7216,70.0651,170848.0
2024-01-18 10:40:00,71.41,71.46,71.28,71.44,90110.0,70.0847,70.1338,69.9571,70.1141,90110.0
2024-01-18 10:50:00,71.45,71.48,71.06,71.12,116434.0,70.124,70.1534,69.7412,69.8001,116434.0
2024-01-18 11:00:00,71.13,71.13,70.93,71.07,98742.0,69.8099,69.8099,69.6136,69.751,98742.0
2024-01-18 11:10:00,71.08,71.39,71.08,71.3,57403.0,69.7608,70.0651,69.7608,69.9767,57403.0
2024-01-18 11:20:00,71.29,71.38,71.27,71.28,41325.0,69.9669,70.0553,69.9473,69.9571,41325.0
2024-01-18 11:30:00,71.32,71.56,71.23,71.5,68532.0,69.9964,70.2319,69.908,70.173,68532.0
2024-01-18 11:40:00,71.5,71.52,71.2,71.21,92972.0,70.173,70.1927,69.8786,69.8884,92972.0
2024-01-18 11:50:00,71.21,71.44,71.21,71.28,74697.0,69.8884,70.1141,69.8884,69.9571,74697.0
2024-01-18 12:00:00,71.29,71.32,70.84,70.96,174678.0,69.9669,69.9964,69.5253,69.643,174678.0
2024-01-18 12:10:00,70.95,71.09,70.76,70.96,111884.0,69.6332,69.7706,69.4468,69.643,111884.0
2024-01-18 12:20:00,70.97,71.04,70.89,71.01,41188.0,69.6529,69.7216,69.5743,69.6921,41188.0
2024-01-18 12:30:00,71.01,71.01,70.81,70.98,83749.0,69.6921,69.6921,69.4958,69.6627,83749.0
2024-01-18 12:40:00,70.98,71.15,70.91,71.14,40487.0,69.6627,69.8295,69.594,69.8197,40487.0
2024-01-18 12:50:00,71.11,71.14,70.93,70.98,49043.0,69.7903,69.8197,69.6136,69.6627,49043.0
2024-01-18 13:00:00,70.99,71.0,70.76,70.92,101253.0,69.6725,69.6823,69.4468,69.6038,101253.0
2024-01-18 13:10:00,70.93,71.05,70.84,70.96,50935.0,69.6136,69.7314,69.5253,69.643,50935.0
2024-01-18 13:20:00,70.95,71.09,70.89,71.0,50619.0,69.6332,69.7706,69.5743,69.6823,50619.0
2024-01-18 13:30:00,70.99,71.39,70.98,71.39,69013.0,69.6725,70.0651,69.6627,70.0651,69013.0
2024-01-18 13:40:00,71.4,71.51,71.34,71.46,45282.0,70.0749,70.1828,70.016,70.1338,45282.0
2024-01-18 13:50:00,71.47,71.6,71.47,71.49,52182.0,70.1436,70.2712,70.1436,70.1632,52182.0
2024-01-18 14:00:00,71.49,71.7,71.48,71.67,80726.0,70.1632,70.3693,70.1534,70.3399,80726.0
2024-01-18 14:10:00,71.66,71.9,71.64,71.83,76147.0,70.3301,70.5656,70.3104,70.4969,76147.0
2024-01-18 14:20:00,71.84,72.22,71.79,72.21,145317.0,70.5067,70.8797,70.4576,70.8698,145317.0
2024-01-18 14:30:00,72.21,72.37,72.21,72.24,103059.0,70.8698,71.0269,70.8698,70.8993,103059.0
2024-01-18 14:40:00,72.23,72.28,71.94,72.1,136704.0,70.8895,70.9385,70.6049,70.7619,136704.0
2024-01-18 14:50:00,72.11,72.29,72.1,72.22,34602.0,70.7717,70.9484,70.7619,70.8797,34602.0
2024-01-18 15:00:00,72.24,72.5,72.19,72.48,71478.0,70.8993,71.1545,70.8502,71.1348,71478.0
2024-01-18 15:10:00,72.48,72.51,72.39,72.44,42894.0,71.1348,71.1643,71.0465,71.0956,42894.0
2024-01-18 15:20:00,72.4,72.63,72.4,72.62,89637.0,71.0563,71.2821,71.0563,71.2722,89637.0
2024-01-18 15:30:00,72.63,72.7,72.46,72.46,74089.0,71.2821,71.3508,71.1152,71.1152,74089.0
2024-01-18 15:40:00,72.45,72.65,72.41,72.63,59884.0,71.1054,71.3017,71.0661,71.2821,59884.0
2024-01-18 15:50:00,72.62,72.87,72.5,72.56,203097.0,71.2722,71.5176,71.1545,71.2134,203097.0
2024-01-19 09:30:00,73.25,73.35,72.8,72.86,284165.0,71.8905,71.9887,71.4489,71.5078,284165.0
2024-01-19 09:40:00,72.85,72.87,72.48,72.68,177115.0,71.498,71.5176,71.1348,71.3311,177115.0
2024-01-19 09:50:00,72.68,73.01,72.65,73.01,109317.0,71.3311,71.655,71.3017,71.655,109317.0
2024-01-19 10:00:00,73.08,73.21,72.67,72.83,176159.0,71.7237,71.8513,71.3213,71.4783,176159.0
2024-01-19 10:10:00,72.83,73.11,72.7,73.1,104282.0,71.4783,71.7531,71.3508,71.7433,104282.0
2024-01-19 10:20:00,73.12,73.19,72.94,73.11,91738.0,71.763,71.8317,71.5863,71.7531,91738.0
2024-01-19 10:30:00,73.1,73.11,72.79,72.99,93913.0,71.7433,71.7531,71.4391,71.6354,93913.0
2024-01-19 10:40:00,73.01,73.27,72.97,73.14,50190.0,71.655,71.9102,71.6157,71.7826,50190.0
2024-01-19 10:50:00,73.15,73.41,73.08,73.34,77233.0,71.7924,72.0476,71.7237,71.9789,77233.0
2024-01-19 11:00:00,73.34,73.5,73.21,73.47,61636.0,71.9789,72.1359,71.8513,72.1065,61636.0
2024-01-19 11:10:00,73.47,73.72,73.47,73.62,131184.0,72.1065,72.3518,72.1065,72.2537,131184.0
2024-01-19 11:20:00,73.62,73.67,73.53,73.54,120213.0,72.2537,72.3028,72.1653,72.1752,120213.0
2024-01-19 11:30:00,73.5,73.51,73.33,73.39,138434.0,72.1359,72.1457,71.9691,72.0279,138434.0
2024-01-19 11:40:00,73.38,73.41,73.21,73.21,50586.0,72.0181,72.0476,71.8513,71.8513,50586.0
2024-01-19 11:50:00,73.21,73.4,73.19,73.36,71441.0,71.8513,72.0378,71.8317,71.9985,71441.0
2024-01-19 12:00:00,73.37,73.41,73.29,73.33,31348.0,72.0083,72.0476,71.9298,71.9691,31348.0
2024-01-19 12:10:00,73.33,73.49,73.19,73.43,71175.0,71.9691,72.1261,71.8317,72.0672,71175.0
2024-01-19 12:20:00,73.42,73.68,73.38,73.61,90564.0,72.0574,72.3126,72.0181,72.2439,90564.0
2024-01-19 12:30:00,73.62,73.91,73.62,73.7,381067.0,72.2537,72.5383,72.2537,72.3322,381067.0
2024-01-19 12:40:00,73.7,73.78,73.57,73.78,74969.0,72.3322,72.4107,72.2046,72.4107,74969.0
2024-01-19 12:50:00,73.79,74.0,73.79,74.0,76918.0,72.4205,72.6266,72.4205,72.6266,76918.0
2024-01-19 13:00:00,74.01,74.06,73.83,74.0,50107.0,72.6364,72.6855,72.4598,72.6266,50107.0
2024-01-19 13:10:00,74.01,74.36,73.99,74.21,123230.0,72.6364,72.9799,72.6168,72.8327,123230.0
2024-01-19 13:20:00,74.23,74.43,74.23,74.42,49100.0,72.8524,73.0486,72.8524,73.0388,49100.0
2024-01-19 13:30:00,74.43,74.59,74.42,74.56,77682.0,73.0486,73.2057,73.0388,73.1762,77682.0
2024-01-19 13:40:00,74.56,74.66,74.51,74.58,69529.0,73.1762,73.2744,73.1272,73.1959,69529.0
2024-01-19 13:50:00,74.58,74.71,74.49,74.69,55459.0,73.1959,73.3234,73.1075,73.3038,55459.0
2024-01-19 14:00:00,74.7,74.8,74.63,74.79,69192.0,73.3136,73.4118,73.2449,73.402,69192.0
2024-01-19 14:10:00,74.79,75.04,74.79,74.89,136821.0,73.402,73.6473,73.402,73.5001,136821.0
2024-01-19 14:20:00,74.91,75.33,74.84,74.99,145213.0,73.5197,73.9319,73.451,73.5983,145213.0
2024-01-19 14:30:00,75.0,75.05,74.75,75.02,132556.0,73.6081,73.6571,73.3627,73.6277,132556.0
2024-01-19 14:40:00,75.03,75.11,74.8,74.98,131328.0,73.6375,73.716,73.4118,73.5884,131328.0
2024-01-19 14:50:00,74.98,75.0,74.82,74.98,60095.0,73.5884,73.6081,73.4314,73.5884,60095.0
2024-01-19 15:00:00,74.97,75.06,74.86,74.87,100096.0,73.5786,73.667,73.4707,73.4805,100096.0
2024-01-19 15:10:00,74.85,75.04,74.81,74.97,51046.0,73.4609,73.6473,73.4216,73.5786,51046.0
2024-01-19 15:20:00,74.98,75.0,74.79,74.89,32652.0,73.5884,73.6081,73.402,73.5001,32652.0
2024-01-19 15:30:00,74.91,74.92,74.78,74.83,106544.0,73.5197,73.5296,73.3921,73.4412,106544.0
2024-01-19 15:40:00,74.81,74.84,74.66,74.75,81155.0,73.4216,73.451,73.2744,73.3627,81155.0
2024-01-19 15:50:00,74.75,74.9,74.7,74.82,148962.0,73.3627,73.5099,73.3136,73.4314,148962.0
2024-01-22 09:30:00,75.5,75.9,75.23,75.88,217139.0,74.0988,74.4914,73.8338,74.4717,217139.0
2024-01-22 09:40:00,75.91,76.14,75.82,75.97,194248.0,74.5012,74.7269,74.4128,74.5601,194248.0
2024-01-22 09:50:00,75.96,76.18,75.88,76.06,89476.0,74.5502,74.7662,74.4717,74.6484,89476.0
2024-01-22 10:00:00,76.08,76.19,75.95,76.12,123657.0,74.668,74.776,74.5404,74.7073,123657.0
2024-01-22 10:10:00,76.12,76.26,76.06,76.16,65119.0,74.7073,74.8447,74.6484,74.7465,65119.0
2024-01-22 10:20:00,76.19,76.32,76.15,76.22,93900.0,74.776,74.9036,74.7367,74.8054,93900.0
2024-01-22 10:30:00,76.22,76.24,75.89,76.05,132865.0,74.8054,74.8251,74.4815,74.6386,132865.0
2024-01-22 10:40:00,76.06,76.14,75.9,75.96,103820.0,74.6484,74.7269,74.4914,74.5502,103820.0
2024-01-22 10:50:00,75.92,76.08,75.8,75.89,98031.0,74.511,74.668,74.3932,74.4815,98031.0
2024-01-22 11:00:00,75.9,75.9,75.55,75.75,83020.0,74.4914,74.4914,74.1479,74.3441,83020.0
2024-01-22 11:10:00,75.76,75.87,75.68,75.82,51463.0,74.354,74.4619,74.2754,74.4128,51463.0
2024-01-22 11:20:00,75.83,75.85,75.67,75.77,35562.0,74.4227,74.4423,74.2656,74.3638,35562.0
2024-01-22 11:30:00,75.78,75.78,75.64,75.68,43559.0,74.3736,74.3736,74.2362,74.2754,43559.0
2024-01-22 11:40:00,75.63,75.65,75.47,75.61,103182.0,74.2264,74.246,74.0693,74.2067,103182.0
2024-01-22 11:50:00,75.6,75.76,75.56,75.68,52611.0,74.1969,74.354,74.1577,74.2754,52611.0
2024-01-22 12:00:00,75.7,75.74,75.47,75.54,58715.0,74.2951,74.3343,74.0693,74.138,58715.0
2024-01-22 12:10:00,75.55,75.63,75.46,75.62,38443.0,74.1479,74.2264,74.0595,74.2166,38443.0
2024-01-22 12:20:00,75.63,75.66,75.6,75.63,41501.0,74.2264,74.2558,74.1969,74.2264,41501.0
2024-01-22 12:30:00,75.62,75.64,75.46,75.55,58467.0,74.2166,74.2362,74.0595,74.1479,58467.0
2024-01-22 12:40:00,75.54,75.63,75.51,75.55,36925.0,74.138,74.2264,74.1086,74.1479,36925.0
2024-01-22 12:50:00,75.55,75.62,75.49,75.6,30700.0,74.1479,74.2166,74.089,74.1969,30700.0
2024-01-22 13:00:00,75.61,75.61,75.45,75.51,59879.0,74.2067,74.2067,74.0497,74.1086,59879.0
2024-01-22 13:10:00,75.51,75.61,75.47,75.48,28146.0,74.1086,74.2067,74.0693,74.0792,28146.0
2024-01-22 13:20:00,75.48,75.53,75.15,75.2,73009.0,74.0792,74.1282,73.7553,73.8044,73009.0
2024-01-22 13:30:00,75.18,75.35,75.16,75.33,54121.0,73.7847,73.9516,73.7651,73.9319,54121.0
2024-01-22 13:40:00,75.31,75.44,75.26,75.38,52226.0,73.9123,74.0399,73.8632,73.981,52226.0
2024-01-22 13:50:00,75.42,75.58,75.41,75.54,56583.0,74.0203,74.1773,74.0105,74.138,56583.0
2024-01-22 14:00:00,75.55,75.62,75.54,75.6,13653.0,74.1479,74.2166,74.138,74.1969,13653.0
2024-01-22 14:10:00,75.58,75.58,75.34,75.36,33591.0,74.1773,74.1773,73.9418,73.9614,33591.0
2024-01-22 14:20:00,75.35,75.5,75.29,75.49,38079.0,73.9516,74.0988,73.8927,74.089,38079.0
2024-01-22 14:30:00,75.5,75.56,75.37,75.49,65828.0,74.0988,74.1577,73.9712,74.089,65828.0
2024-01-22 14:40:00,75.5,75.5,75.41,75.48,34861.0,74.0988,74.0988,74.0105,74.0792,34861.0
2024-01-22 14:50:00,75.48,75.54,75.47,75.53,18836.0,74.0792,74.138,74.0693,74.1282,18836.0
2024-01-22 15:00:00,75.55,75.57,75.43,75.57,30797.0,74.1479,74.1675,74.0301,74.1675,30797.0
2024-01-22 15:10:00,75.58,75.62,75.53,75.59,28752.0,74.1773,74.2166,74.1282,74.1871,28752.0
2024-01-22 15:20:00,75.6,75.74,75.57,75.7,28208.0,74.1969,74.3343,74.1675,74.2951,28208.0
2024-01-22 15:30:00,75.7,75.74,75.64,75.64,20746.0,74.2951,74.3343,74.2362,74.2362,20746.0
2024-01-22 15:40:00,75.64,75.71,75.57,75.58,41459.0,74.2362,74.3049,74.1675,74.1773,41459.0
2024-01-22 15:50:00,75.58,75.78,75.54,75.71,100733.0,74.1773,74.3736,74.138,74.3049,100733.0
2024-01-23 09:30:00,75.31,75.55,75.11,75.14,167391.0,73.9123,74.1479,73.716,73.7455,167391.0
2024-01-23 09:40:00,75.13,75.19,74.99,75.11,98301.0,73.7357,73.7945,73.5983,73.716,98301.0
2024-01-23 09:50:00,75.11,75.21,75.06,75.17,81924.0,73.716,73.8142,73.667,73.7749,81924.0
2024-01-23 10:00:00,75.18,75.3,75.09,75.12,68153.0,73.7847,73.9025,73.6964,73.7258,68153.0
2024-01-23 10:10:00,75.12,75.31,75.12,75.31,71784.0,73.7258,73.9123,73.7258,73.9123,71784.0
2024-01-23 10:20:00,75.31,75.38,75.14,75.25,94109.0,73.9123,73.981,73.7455,73.8534,94109.0
2024-01-23 10:30:00,75.24,75.24,74.9,75.01,87612.0,73.8436,73.8436,73.5099,73.6179,87612.0
2024-01-23 10:40:00,75.01,75.02,74.75,74.85,106936.0,73.6179,73.6277,73.3627,73.4609,106936.0
2024-01-23 10:50:00,74.84,74.84,74.74,74.75,54099.0,73.451,73.451,73.3529,73.3627,54099.0
2024-01-23 11:00:00,74.76,74.84,74.72,74.78,78927.0,73.3725,73.451,73.3333,73.3921,78927.0
2024-01-23 11:10:00,74.8,74.88,74.69,74.73,55708.0,73.4118,73.4903,73.3038,73.3431,55708.0
2024-01-23 11:20:00,74.71,74.75,74.51,74.55,82436.0,73.3234,73.3627,73.1272,73.1664,82436.0
2024-01-23 11:30:00,74.54,74.56,74.44,74.54,69179.0,73.1566,73.1762,73.0585,73.1566,69179.0
2024-01-23 11:40:00,74.54,74.67,74.49,74.51,42434.0,73.1566,73.2842,73.1075,73.1272,42434.0
2024-01-23 11:50:00,74.51,74.64,74.48,74.63,25440.0,73.1272,73.2547,73.0977,73.2449,25440.0
2024-01-23 12:00:00,74.64,74.7,74.61,74.66,48704.0,73.2547,73.3136,73.2253,73.2744,48704.0
2024-01-23 12:10:00,74.68,74.7,74.63,74.69,28094.0,73.294,73.3136,73.2449,73.3038,28094.0
2024-01-23 12:20:00,74.69,74.69,74.6,74.62,17816.0,73.3038,73.3038,73.2155,73.2351,17816.0
2024-01-23 12:30:00,74.63,74.68,74.57,74.59,13518.0,73.2449,73.294,73.186,73.2057,13518.0
2024-01-23 12:40:00,74.58,74.64,74.53,74.6,12478.0,73.1959,73.2547,73.1468,73.2155,12478.0
2024-01-23 12:50:00,74.58,74.84,74.58,74.81,39791.0,73.1959,73.451,73.1959,73.4216,39791.0
2024-01-23 13:00:00,74.82,74.84,74.73,74.75,26629.0,73.4314,73.451,73.3431,73.3627,26629.0
2024-01-23 13:10:00,74.76,74.85,74.73,74.8,24554.0,73.3725,73.4609,73.3431,73.4118,24554.0
2024-01-23 13:20:00,74.81,74.86,74.78,74.79,17913.0,73.4216,73.4707,73.3921,73.402,17913.0
2024-01-23 13:30:00,74.78,74.82,74.72,74.8,11870.0,73.3921,73.4314,73.3333,73.4118,11870.0
2024-01-23 13:40:00,74.8,75.04,74.8,74.99,42578.0,73.4118,73.6473,73.4118,73.5983,42578.0
2024-01-23 13:50:00,74.98,75.03,74.95,75.01,29429.0,73.5884,73.6375,73.559,73.6179,29429.0
2024-01-23 14:00:00,75.02,75.04,74.91,74.92,20968.0,73.6277,73.6473,73.5197,73.5296,20968.0
2024-01-23 14:10:00,74.92,74.99,74.88,74.9,14016.0,73.5296,73.5983,73.4903,73.5099,14016.0
2024-01-23 14:20:00,74.92,74.93,74.82,74.87,10422.0,73.5296,73.5394,73.4314,73.4805,10422.0
2024-01-23 14:30:00,74.83,74.98,74.82,74.94,20844.0,73.4412,73.5884,73.4314,73.5492,20844.0
2024-01-23 14:40:00,74.93,75.07,74.91,75.0,42679.0,73.5394,73.6768,73.5197,73.6081,42679.0
2024-01-23 14:50:00,75.0,75.12,74.95,75.06,31544.0,73.6081,73.7258,73.559,73.667,31544.0
2024-01-23 15:00:00,75.07,75.1,74.96,75.07,28182.0,73.6768,73.7062,73.5688,73.6768,28182.0
2024-01-23 15:10:00,75.08,75.24,75.08,75.19,55844.0,73.6866,73.8436,73.6866,73.7945,55844.0
2024-01-23 15:20:00,75.22,75.24,75.05,75.11,31122.0,73.824,73.8436,73.6571,73.716,31122.0
2024-01-23 15:30:00,75.1,75.12,74.93,74.98,76023.0,73.7062,73.7258,73.5394,73.5884,76023.0
2024-01-23 15:40:00,74.97,75.08,74.94,74.96,77646.0,73.5786,73.6866,73.5492,73.5688,77646.0
2024-01-23 15:50:00,74.98,75.19,74.98,75.09,146448.0,73.5884,73.7945,73.5884,73.6964,146448.0
2024-01-24 09:30:00,75.76,75.99,75.63,75.87,158271.0,74.354,74.5797,74.2264,74.4619,158271.0
2024-01-24 09:40:00,75.88,75.98,75.51,75.53,127047.0,74.4717,74.5699,74.1086,74.1282,127047.0
2024-01-24 09:50:00,75.53,75.56,75.36,75.44,118000.0,74.1282,74.1577,73.9614,74.0399,118000.0
2024-01-24 10:00:00,75.45,75.46,75.21,75.32,101894.0,74.0497,74.0595,73.8142,73.9221,101894.0
2024-01-24 10:10:00,75.32,75.36,75.15,75.32,100664.0,73.9221,73.9614,73.7553,73.9221,100664.0
2024-01-24 10:20:00,75.32,75.35,75.19,75.32,107884.0,73.9221,73.9516,73.7945,73.9221,107884.0
2024-01-24 10:30:00,75.32,75.49,75.21,75.49,70381.0,73.9221,74.089,73.8142,74.089,70381.0
2024-01-24 10:40:00,75.5,75.8,75.42,75.7,121627.0,74.0988,74.3932,74.0203,74.2951,121627.0
2024-01-24 10:50:00,75.7,75.7,75.49,75.55,56438.0,74.2951,74.2951,74.089,74.1479,56438.0
2024-01-24 11:00:00,75.55,75.74,75.55,75.63,84339.0,74.1479,74.3343,74.1479,74.2264,84339.0
2024-01-24 11:10:00,75.62,75.72,75.54,75.72,40371.0,74.2166,74.3147,74.138,74.3147,40371.0
2024-01-24 11:20:00,75.72,75.95,75.69,75.83,59730.0,74.3147,74.5404,74.2853,74.4227,59730.0
2024-01-24 11:30:00,75.85,75.96,75.71,75.74,52391.0,74.4423,74.5502,74.3049,74.3343,52391.0
2024-01-24 11:40:00,75.74,75.82,75.67,75.77,61863.0,74.3343,74.4128,74.2656,74.3638,61863.0
2024-01-24 11:50:00,75.78,75.88,75.77,75.83,49917.0,74.3736,74.4717,74.3638,74.4227,49917.0
2024-01-24 12:00:00,75.82,75.88,75.74,75.8,40081.0,74.4128,74.4717,74.3343,74.3932,40081.0
2024-01-24 12:10:00,75.83,75.87,75.67,75.68,70082.0,74.4227,74.4619,74.2656,74.2754,70082.0
2024-01-24 12:20:00,75.68,75.8,75.59,75.75,70699.0,74.2754,74.3932,74.1871,74.3441,70699.0
2024-01-24 12:30:00,75.78,75.84,75.75,75.79,29021.0,74.3736,74.4325,74.3441,74.3834,29021.0
2024-01-24 12:40:00,75.82,75.83,75.74,75.83,34079.0,74.4128,74.4227,74.3343,74.4227,34079.0
2024-01-24 12:50:00,75.85,75.91,75.8,75.88,25465.0,74.4423,74.5012,74.3932,74.4717,25465.0
2024-01-24 13:00:00,75.87,75.87,75.53,75.62,167227.0,74.4619,74.4619,74.1282,74.2166,167227.0
2024-01-24 13:10:00,75.63,75.63,75.35,75.41,114007.0,74.2264,74.2264,73.9516,74.0105,114007.0
2024-01-24 13:20:00,75.41,75.5,75.29,75.43,120128.0,74.0105,74.0988,73.8927,74.0301,120128.0
2024-01-24 13:30:00,75.41,75.41,75.11,75.11,119248.0,74.0105,74.0105,73.716,73.716,119248.0
2024-01-24 13:40:00,75.1,75.25,75.02,75.17,67555.0,73.7062,73.8534,73.6277,73.7749,67555.0
2024-01-24 13:50:00,75.17,75.25,75.08,75.22,47414.0,73.7749,73.8534,73.6866,73.824,47414.0
2024-01-24 14:00:00,75.23,75.24,75.15,75.19,35026.0,73.8338,73.8436,73.7553,73.7945,35026.0
2024-01-24 14:10:00,75.18,75.19,75.02,75.05,91654.0,73.7847,73.7945,73.6277,73.6571,91654.0
2024-01-24 14:20:00,75.05,75.05,74.75,74.89,134762.0,73.6571,73.6571,73.3627,73.5001,134762.0
2024-01-24 14:30:00,74.92,75.04,74.82,74.9,51484.0,73.5296,73.6473,73.4314,73.5099,51484.0
2024-01-24 14:40:00,74.93,75.19,74.93,75.15,79986.0,73.5394,73.7945,73.5394,73.7553,79986.0
2024-01-24 14:50:00,75.15,75.19,74.96,75.03,59940.0,73.7553,73.7945,73.5688,73.6375,59940.0
2024-01-24 15:00:00,75.03,75.13,74.94,75.05,36271.0,73.6375,73.7357,73.5492,73.6571,36271.0
2024-01-24 15:10:00,75.05,75.05,74.71,74.74,212020.0,73.6571,73.6571,73.3234,73.3529,212020.0
2024-01-24 15:20:00,74.74,74.79,74.66,74.7,48068.0,73.3529,73.402,73.2744,73.3136,48068.0
2024-01-24 15:30:00,74.71,74.93,74.7,74.88,45961.0,73.3234,73.5394,73.3136,73.4903,45961.0
2024-01-24 15:40:00,74.87,74.99,74.61,74.63,116481.0,73.4805,73.5983,73.2253,73.2449,116481.0
2024-01-24 15:50:00,74.62,74.63,74.4,74.5,192263.0,73.2351,73.2449,73.0192,73.1173,192263.0
2024-01-25 09:30:00,74.96,75.16,74.7,75.07,236710.0,73.5688,73.7651,73.3136,73.6768,236710.0
2024-01-25 09:40:00,75.08,75.27,74.84,74.91,203802.0,73.6866,73.8731,73.451,73.5197,203802.0
2024-01-25 09:50:00,74.9,75.43,74.88,75.43,148342.0,73.5099,74.0301,73.4903,74.0301,148342.0
2024-01-25 10:00:00,75.44,75.51,75.16,75.5,137284.0,74.0399,74.1086,73.7651,74.0988,137284.0
2024-01-25 10:10:00,75.5,75.58,75.44,75.44,149235.0,74.0988,74.1773,74.0399,74.0399,149235.0
2024-01-25 10:20:00,75.48,75.74,75.39,75.45,130096.0,74.0792,74.3343,73.9908,74.0497,130096.0
2024-01-25 10:30:00,75.46,75.46,74.81,74.92,146738.0,74.0595,74.0595,73.4216,73.5296,146738.0
2024-01-25 10:40:00,74.93,74.94,74.61,74.61,127851.0,73.5394,73.5492,73.2253,73.2253,127851.0
2024-01-25 10:50:00,74.62,74.71,74.52,74.66,93034.0,73.2351,73.3234,73.137,73.2744,93034.0
2024-01-25 11:00:00,74.66,74.84,74.57,74.78,91955.0,73.2744,73.451,73.186,73.3921,91955.0
2024-01-25 11:10:00,74.78,75.11,74.71,74.92,98648.0,73.3921,73.716,73.3234,73.5296,98648.0
2024-01-25 11:20:00,74.91,75.06,74.83,75.05,61834.0,73.5197,73.667,73.4412,73.6571,61834.0
2024-01-25 11:30:00,75.0,75.07,74.94,75.01,64248.0,73.6081,73.6768,73.5492,73.6179,64248.0
2024-01-25 11:40:00,75.01,75.02,74.78,74.96,57253.0,73.6179,73.6277,73.3921,73.5688,57253.0
2024-01-25 11:50:00,74.97,75.05,74.85,74.91,98349.0,73.5786,73.6571,73.4609,73.5197,98349.0
2024-01-25 12:00:00,74.93,74.96,74.5,74.54,105730.0,73.5394,73.5688,73.1173,73.1566,105730.0
2024-01-25 12:10:00,74.53,74.65,74.52,74.62,53963.0,73.1468,73.2646,73.137,73.2351,53963.0
2024-01-25 12:20:00,74.6,74.68,74.46,74.55,111766.0,73.2155,73.294,73.0781,73.1664,111766.0
2024-01-25 12:30:00,74.57,74.57,74.38,74.42,43119.0,73.186,73.186,72.9996,73.0388,43119.0
2024-01-25 12:40:00,74.43,74.48,74.29,74.34,63823.0,73.0486,73.0977,72.9112,72.9603,63823.0
2024-01-25 12:50:00,74.36,74.53,74.32,74.51,68029.0,72.9799,73.1468,72.9407,73.1272,68029.0
2024-01-25 13:00:00,74.53,74.81,74.47,74.72,103532.0,73.1468,73.4216,73.0879,73.3333,103532.0
2024-01-25 13:10:00,74.73,74.8,74.51,74.56,51772.0,73.3431,73.4118,73.1272,73.1762,51772.0
2024-01-25 13:20:00,74.57,74.61,74.45,74.58,34384.0,73.186,73.2253,73.0683,73.1959,34384.0
2024-01-25 13:30:00,74.57,74.72,74.55,74.7,55577.0,73.186,73.3333,73.1664,73.3136,55577.0
2024-01-25 13:40:00,74.71,74.87,74.7,74.85,41407.0,73.3234,73.4805,73.3136,73.4609,41407.0
2024-01-25 13:50:00,74.85,74.86,74.57,74.65,61155.0,73.4609,73.4707,73.186,73.2646,61155.0
2024-01-25 14:00:00,74.63,74.63,74.41,74.53,80530.0,73.2449,73.2449,73.029,73.1468,80530.0
2024-01-25 14:10:00,74.51,74.7,74.5,74.7,45218.0,73.1272,73.3136,73.1173,73.3136,45218.0
2024-01-25 14:20:00,74.69,74.91,74.66,74.85,41581.0,73.3038,73.5197,73.2744,73.4609,41581.0
2024-01-25 14:30:00,74.86,74.96,74.8,74.87,50570.0,73.4707,73.5688,73.4118,73.4805,50570.0
2024-01-25 14:40:00,74.87,74.88,74.67,74.76,44195.0,73.4805,73.4903,73.2842,73.3725,44195.0
2024-01-25 14:50:00,74.75,75.04,74.72,75.01,53485.0,73.3627,73.6473,73.3333,73.6179,53485.0
2024-01-25 15:00:00,75.0,75.08,74.97,74.99,44449.0,73.6081,73.6866,73.5786,73.5983,44449.0
2024-01-25 15:10:00,74.98,75.06,74.86,75.06,30317.0,73.5884,73.667,73.4707,73.667,30317.0
2024-01-25 15:20:00,75.09,75.11,75.01,75.04,34703.0,73.6964,73.716,73.6179,73.6473,34703.0
2024-01-25 15:30:00,75.03,75.43,75.01,75.34,49718.0,73.6375,74.0301,73.6179,73.9418,49718.0
2024-01-25 15:40:00,75.33,75.4,75.26,75.34,55171.0,73.9319,74.0006,73.8632,73.9418,55171.0
2024-01-25 15:50:00,75.36,75.86,75.36,75.84,175834.0,73.9614,74.4521,73.9614,74.4325,175834.0
2024-01-26 09:30:00,75.48,76.19,75.46,76.05,356432.0,74.0792,74.776,74.0595,74.6386,356432.0
2024-01-26 09:40:00,76.04,76.25,75.96,76.0,176887.0,74.6288,74.8349,74.5502,74.5895,176887.0
2024-01-26 09:50:00,76.01,76.05,75.89,75.99,124824.0,74.5993,74.6386,74.4815,74.5797,124824.0
2024-01-26 10:00:00,75.98,76.03,75.8,76.02,177146.0,74.5699,74.619,74.3932,74.6091,177146.0
2024-01-26 10:10:00,76.03,76.17,75.86,75.99,143918.0,74.619,74.7564,74.4521,74.5797,143918.0
2024-01-26 10:20:00,76.01,76.29,76.01,76.25,107329.0,74.5993,74.8741,74.5993,74.8349,107329.0
2024-01-26 10:30:00,76.24,76.49,76.23,76.42,90857.0,74.8251,75.0704,74.8152,75.0017,90857.0
2024-01-26 10:40:00,76.44,76.73,76.43,76.66,113280.0,75.0213,75.306,75.0115,75.2373,113280.0
2024-01-26 10:50:00,76.68,76.77,76.51,76.66,102485.0,75.2569,75.3452,75.09,75.2373,102485.0
2024-01-26 11:00:00,76.65,76.71,76.46,76.47,102029.0,75.2274,75.2863,75.041,75.0508,102029.0
2024-01-26 11:10:00,76.48,76.49,76.28,76.29,70127.0,75.0606,75.0704,74.8643,74.8741,70127.0
2024-01-26 11:20:00,76.31,76.5,76.29,76.5,39686.0,74.8938,75.0802,74.8741,75.0802,39686.0
2024-01-26 11:30:00,76.49,76.53,76.31,76.38,64459.0,75.0704,75.1097,74.8938,74.9625,64459.0
2024-01-26 11:40:00,76.37,76.42,76.32,76.41,33121.0,74.9526,75.0017,74.9036,74.9919,33121.0
2024-01-26 11:50:00,76.43,76.55,76.39,76.52,51231.0,75.0115,75.1293,74.9723,75.0999,51231.0
2024-01-26 12:00:00,76.54,76.59,76.32,76.32,25607.0,75.1195,75.1686,74.9036,74.9036,25607.0
2024-01-26 12:10:00,76.33,76.46,76.23,76.45,56074.0,74.9134,75.041,74.8152,75.0312,56074.0
2024-01-26 12:20:00,76.45,76.52,76.37,76.41,39871.0,75.0312,75.0999,74.9526,74.9919,39871.0
2024-01-26 12:30:00,76.4,76.41,75.9,76.0,109999.0,74.9821,74.9919,74.4914,74.5895,109999.0
2024-01-26 12:40:00,75.99,76.04,75.71,75.72,94741.0,74.5797,74.6288,74.3049,74.3147,94741.0
2024-01-26 12:50:00,75.73,75.9,75.69,75.87,71072.0,74.3245,74.4914,74.2853,74.4619,71072.0
2024-01-26 13:00:00,75.86,75.99,75.79,75.96,65868.0,74.4521,74.5797,74.3834,74.5502,65868.0
2024-01-26 13:10:00,75.94,76.02,75.89,75.95,58581.0,74.5306,74.6091,74.4815,74.5404,58581.0
2024-01-26 13:20:00,75.95,76.1,75.93,76.05,54152.0,74.5404,74.6877,74.5208,74.6386,54152.0
2024-01-26 13:30:00,76.07,76.09,75.93,75.94,51521.0,74.6582,74.6778,74.5208,74.5306,51521.0
2024-01-26 13:40:00,75.93,75.93,75.61,75.71,72901.0,74.5208,74.5208,74.2067,74.3049,72901.0
2024-01-26 13:50:00,75.74,75.85,75.65,75.82,38041.0,74.3343,74.4423,74.246,74.4128,38041.0
2024-01-26 14:00:00,75.82,76.02,75.8,75.93,46135.0,74.4128,74.6091,74.3932,74.5208,46135.0
2024-01-26 14:10:00,75.92,76.02,75.88,75.96,27610.0,74.511,74.6091,74.4717,74.5502,27610.0
2024-01-26 14:20:00,75.96,75.98,75.85,75.93,56007.0,74.5502,74.5699,74.4423,74.5208,56007.0
2024-01-26 14:30:00,75.92,75.98,75.83,75.97,39555.0,74.511,74.5699,74.4227,74.5601,39555.0
2024-01-26 14:40:00,75.99,76.16,75.98,76.14,71847.0,74.5797,74.7465,74.5699,74.7269,71847.0
2024-01-26 14:50:00,76.13,76.28,76.05,76.23,46409.0,74.7171,74.8643,74.6386,74.8152,46409.0
2024-01-26 15:00:00,76.23,76.25,76.13,76.16,34842.0,74.8152,74.8349,74.7171,74.7465,34842.0
2024-01-26 15:10:00,76.15,76.2,76.12,76.12,30493.0,74.7367,74.7858,74.7073,74.7073,30493.0
2024-01-26 15:20:00,76.13,76.13,75.98,76.02,55379.0,74.7171,74.7171,74.5699,74.6091,55379.0
2024-01-26 15:30:00,76.03,76.08,75.97,75.99,35552.0,74.619,74.668,74.5601,74.5797,35552.0
2024-01-26 15:40:00,75.98,76.1,75.9,76.09,42616.0,74.5699,74.6877,74.4914,74.6778,42616.0
2024-01-26 15:50:00,76.09,76.23,76.04,76.13,114101.0,74.6778,74.8152,74.6288,74.7171,114101.0
2024-01-29 09:30:00,76.08,76.42,76.04,76.19,135884.0,74.668,75.0017,74.6288,74.776,135884.0
2024-01-29 09:40:00,76.19,76.25,76.07,76.18,68209.0,74.776,74.8349,74.6582,74.7662,68209.0
2024-01-29 09:50:00,76.18,76.37,76.18,76.34,37783.0,74.7662,74.9526,74.7662,74.9232,37783.0
2024-01-29 10:00:00,76.34,76.43,76.17,76.42,69037.0,74.9232,75.0115,74.7564,75.0017,69037.0
2024-01-29 10:10:00,76.43,76.48,76.33,76.35,73379.0,75.0115,75.0606,74.9134,74.933,73379.0
2024-01-29 10:20:00,76.33,76.37,76.0,76.09,108211.0,74.9134,74.9526,74.5895,74.6778,108211.0
2024-01-29 10:30:00,76.08,76.22,75.9,76.2,107869.0,74.668,74.8054,74.4914,74.7858,107869.0
2024-01-29 10:40:00,76.21,76.24,76.01,76.03,52314.0,74.7956,74.8251,74.5993,74.619,52314.0
2024-01-29 10:50:00,76.02,76.04,75.85,75.95,59818.0,74.6091,74.6288,74.4423,74.5404,59818.0
2024-01-29 11:00:00,75.94,75.97,75.89,75.93,35181.0,74.5306,74.5601,74.4815,74.5208,35181.0
2024-01-29 11:10:00,75.95,76.06,75.92,76.03,27290.0,74.5404,74.6484,74.511,74.619,27290.0
2024-01-29 11:20:00,76.04,76.07,75.96,76.06,43189.0,74.6288,74.6582,74.5502,74.6484,43189.0
2024-01-29 11:30:00,76.06,76.12,76.05,76.11,24383.0,74.6484,74.7073,74.6386,74.6975,24383.0
2024-01-29 11:40:00,76.12,76.2,76.1,76.18,23813.0,74.7073,74.7858,74.6877,74.7662,23813.0
2024-01-29 11:50:00,76.18,76.19,76.12,76.14,10962.0,74.7662,74.776,74.7073,74.7269,10962.0
2024-01-29 12:00:00,76.15,76.15,75.99,76.03,17998.0,74.7367,74.7367,74.5797,74.619,17998.0
2024-01-29 12:10:00,76.05,76.08,75.95,76.01,22110.0,74.6386,74.668,74.5404,74.5993,22110.0
2024-01-29 12:20:00,76.01,76.23,75.96,76.14,25501.0,74.5993,74.8152,74.5502,74.7269,25501.0
2024-01-29 12:30:00,76.13,76.21,76.11,76.2,9220.0,74.7171,74.7956,74.6975,74.7858,9220.0
2024-01-29 12:40:00,76.18,76.23,75.91,75.91,75840.0,74.7662,74.8152,74.5012,74.5012,75840.0
2024-01-29 12:50:00,75.9,75.98,75.84,75.96,44967.0,74.4914,74.5699,74.4325,74.5502,44967.0
2024-01-29 13:00:00,75.96,75.97,75.79,75.95,19519.0,74.5502,74.5601,74.3834,74.5404,19519.0
2024-01-29 13:10:00,75.94,76.0,75.89,76.0,11130.0,74.5306,74.5895,74.4815,74.5895,11130.0
2024-01-29 13:20:00,75.99,76.15,75.98,76.15,22619.0,74.5797,74.7367,74.5699,74.7367,22619.0
2024-01-29 13:30:00,76.16,76.18,76.13,76.13,16770.0,74.7465,74.7662,74.7171,74.7171,16770.0
2024-01-29 13:40:00,76.13,76.16,76.11,76.13,17279.0,74.7171,74.7465,74.6975,74.7171,17279.0
2024-01-29 13:50:00,76.11,76.12,76.08,76.09,7993.0,74.6975,74.7073,74.668,74.6778,7993.0
2024-01-29 14:00:00,76.08,76.2,76.03,76.2,6343.0,74.668,74.7858,74.619,74.7858,6343.0
2024-01-29 14:10:00,76.21,76.36,76.21,76.26,29045.0,74.7956,74.9428,74.7956,74.8447,29045.0
2024-01-29 14:20:00,76.26,76.35,76.25,76.35,21020.0,74.8447,74.933,74.8349,74.933,21020.0
2024-01-29 14:30:00,76.37,76.48,76.33,76.38,26578.0,74.9526,75.0606,74.9134,74.9625,26578.0
2024-01-29 14:40:00,76.4,76.45,76.32,76.32,45156.0,74.9821,75.0312,74.9036,74.9036,45156.0
2024-01-29 14:50:00,76.31,76.41,76.31,76.38,25320.0,74.8938,74.9919,74.8938,74.9625,25320.0
2024-01-29 15:00:00,76.39,76.97,76.39,76.86,128856.0,74.9723,75.5415,74.9723,75.4335,128856.0
2024-01-29 15:10:00,76.86,77.19,76.85,77.19,52047.0,75.4335,75.7574,75.4237,75.7574,52047.0
2024-01-29 15:20:00,77.19,77.49,77.15,77.23,143970.0,75.7574,76.0519,75.7182,75.7967,143970.0
2024-01-29 15:30:00,77.24,77.39,77.22,77.26,38777.0,75.8065,75.9537,75.7869,75.8261,38777.0
2024-01-29 15:40:00,77.24,77.24,77.06,77.1,63255.0,75.8065,75.8065,75.6298,75.6691,63255.0
2024-01-29 15:50:00,77.1,77.51,77.07,77.46,172671.0,75.6691,76.0715,75.6396,76.0224,172671.0
2024-01-30 09:30:00,77.13,77.43,77.04,77.25,190184.0,75.6985,75.993,75.6102,75.8163,190184.0
2024-01-30 09:40:00,77.25,77.37,77.16,77.33,84408.0,75.8163,75.9341,75.728,75.8948,84408.0
2024-01-30 09:50:00,77.33,77.44,77.29,77.43,59796.0,75.8948,76.0028,75.8556,75.993,59796.0
2024-01-30 10:00:00,77.42,77.42,77.09,77.31,172859.0,75.9832,75.9832,75.6593,75.8752,172859.0
2024-01-30 10:10:00,77.36,77.39,77.11,77.15,69004.0,75.9243,75.9537,75.6789,75.7182,69004.0
2024-01-30 10:20:00,77.17,77.17,76.95,77.14,122362.0,75.7378,75.7378,75.5219,75.7083,122362.0
2024-01-30 10:30:00,77.14,77.14,76.98,77.01,78396.0,75.7083,75.7083,75.5513,75.5808,78396.0
2024-01-30 10:40:00,77.01,77.19,76.99,77.19,52956.0,75.5808,75.7574,75.5611,75.7574,52956.0
2024-01-30 10:50:00,77.17,77.22,77.1,77.19,36958.0,75.7378,75.7869,75.6691,75.7574,36958.0
2024-01-30 11:00:00,77.19,77.32,77.17,77.32,56190.0,75.7574,75.885,75.7378,75.885,56190.0
2024-01-30 11:10:00,77.32,77.45,77.3,77.44,29023.0,75.885,76.0126,75.8654,76.0028,29023.0
2024-01-30 11:20:00,77.42,77.55,77.37,77.53,60373.0,75.9832,76.1107,75.9341,76.0911,60373.0
2024-01-30 11:30:00,77.55,77.61,77.5,77.61,48775.0,76.1107,76.1696,76.0617,76.1696,48775.0
2024-01-30 11:40:00,77.62,77.8,77.62,77.75,47879.0,76.1794,76.3561,76.1794,76.307,47879.0
2024-01-30 11:50:00,77.77,77.85,77.73,77.76,46753.0,76.3267,76.4052,76.2874,76.3168,46753.0
2024-01-30 12:00:00,77.76,77.82,77.72,77.81,46650.0,76.3168,76.3757,76.2776,76.3659,46650.0
2024-01-30 12:10:00,77.81,77.82,77.69,77.73,40803.0,76.3659,76.3757,76.2481,76.2874,40803.0
2024-01-30 12:20:00,77.74,77.85,77.65,77.66,79053.0,76.2972,76.4052,76.2089,76.2187,79053.0
2024-01-30 12:30:00,77.65,77.72,77.51,77.65,86113.0,76.2089,76.2776,76.0715,76.2089,86113.0
2024-01-30 12:40:00,77.63,77.73,77.63,77.72,22335.0,76.1893,76.2874,76.1893,76.2776,22335.0
2024-01-30 12:50:00,77.69,77.79,77.65,77.7,21073.0,76.2481,76.3463,76.2089,76.258,21073.0
2024-01-30 13:00:00,77.68,77.83,77.66,77.81,23409.0,76.2383,76.3855,76.2187,76.3659,23409.0
2024-01-30 13:10:00,77.85,77.99,77.82,77.98,20407.0,76.4052,76.5426,76.3757,76.5328,20407.0
2024-01-30 13:20:00,77.98,78.05,77.97,78.02,36193.0,76.5328,76.6015,76.5229,76.572,36193.0
2024-01-30 13:30:00,78.02,78.07,77.99,78.02,14861.0,76.572,76.6211,76.5426,76.572,14861.0
2024-01-30 13:40:00,78.03,78.08,77.94,77.95,35693.0,76.5818,76.6309,76.4935,76.5033,35693.0
2024-01-30 13:50:00,77.95,78.0,77.92,77.98,19181.0,76.5033,76.5524,76.4739,76.5328,19181.0
2024-01-30 14:00:00,77.99,78.03,77.87,77.93,32248.0,76.5426,76.5818,76.4248,76.4837,32248.0
2024-01-30 14:10:00,77.93,78.07,77.88,78.04,19654.0,76.4837,76.6211,76.4346,76.5916,19654.0
2024-01-30 14:20:00,78.05,78.15,78.03,78.14,23539.0,76.6015,76.6996,76.5818,76.6898,23539.0
2024-01-30 14:30:00,78.14,78.23,78.12,78.14,25436.0,76.6898,76.7781,76.6702,76.6898,25436.0
2024-01-30 14:40:00,78.15,78.23,78.12,78.22,26938.0,76.6996,76.7781,76.6702,76.7683,26938.0
2024-01-30 14:50:00,78.21,78.28,78.19,78.27,24792.0,76.7585,76.8272,76.7389,76.8174,24792.0
2024-01-30 15:00:00,78.27,78.28,78.12,78.16,40730.0,76.8174,76.8272,76.6702,76.7094,40730.0
2024-01-30 15:10:00,78.17,78.27,78.17,78.23,18654.0,76.7192,76.8174,76.7192,76.7781,18654.0
2024-01-30 15:20:00,78.23,78.42,78.19,78.34,27695.0,76.7781,76.9646,76.7389,76.8861,27695.0
2024-01-30 15:30:00,78.34,78.36,78.18,78.24,25790.0,76.8861,76.9057,76.729,76.7879,25790.0
2024-01-30 15:40:00,78.22,78.32,78.17,78.29,39867.0,76.7683,76.8665,76.7192,76.837,39867.0
2024-01-30 15:50:00,78.27,78.36,78.09,78.17,147039.0,76.8174,76.9057,76.6407,76.7192,147039.0
2024-01-31 09:30:00,78.56,78.87,78.36,78.78,342175.0,77.102,77.4062,76.9057,77.3179,342175.0
2024-01-31 09:40:00,78.77,78.92,78.45,78.55,152742.0,77.3081,77.4553,76.994,77.0922,152742.0
2024-01-31 09:50:00,78.56,78.6,78.19,78.38,158055.0,77.102,77.1413,76.7389,76.9253,158055.0
2024-01-31 10:00:00,78.37,78.38,78.11,78.2,84924.0,76.9155,76.9253,76.6603,76.7487,84924.0
2024-01-31 10:10:00,78.26,78.33,78.14,78.31,104007.0,76.8076,76.8763,76.6898,76.8566,104007.0
2024-01-31 10:20:00,78.31,78.43,78.26,78.38,84799.0,76.8566,76.9744,76.8076,76.9253,84799.0
2024-01-31 10:30:00,78.38,78.5,78.2,78.28,87519.0,76.9253,77.0431,76.7487,76.8272,87519.0
2024-01-31 10:40:00,78.28,78.49,78.27,78.44,63215.0,76.8272,77.0333,76.8174,76.9842,63215.0
2024-01-31 10:50:00,78.42,78.42,78.27,78.36,40225.0,76.9646,76.9646,76.8174,76.9057,40225.0
2024-01-31 11:00:00,78.35,78.6,78.34,78.59,56085.0,76.8959,77.1413,76.8861,77.1314,56085.0
2024-01-31 11:10:00,78.56,78.58,78.46,78.47,47208.0,77.102,77.1216,77.0039,77.0137,47208.0
2024-01-31 11:20:00,78.44,78.52,78.35,78.36,44296.0,76.9842,77.0627,76.8959,76.9057,44296.0
2024-01-31 11:30:00,78.39,78.41,78.17,78.17,41644.0,76.9352,76.9548,76.7192,76.7192,41644.0
2024-01-31 11:40:00,78.16,78.17,77.89,78.13,64962.0,76.7094,76.7192,76.4444,76.68,64962.0
2024-01-31 11:50:00,78.11,78.31,78.08,78.25,37870.0,76.6603,76.8566,76.6309,76.7977,37870.0
2024-01-31 12:00:00,78.25,78.45,78.24,78.43,30548.0,76.7977,76.994,76.7879,76.9744,30548.0
2024-01-31 12:10:00,78.44,78.46,78.23,78.3,78979.0,76.9842,77.0039,76.7781,76.8468,78979.0
2024-01-31 12:20:00,78.28,78.52,78.24,78.49,22111.0,76.8272,77.0627,76.7879,77.0333,22111.0
2024-01-31 12:30:00,78.48,78.48,78.07,78.18,119189.0,77.0235,77.0235,76.6211,76.729,119189.0
2024-01-31 12:40:00,78.16,78.31,78.11,78.31,18707.0,76.7094,76.8566,76.6603,76.8566,18707.0
2024-01-31 12:50:00,78.29,78.48,78.29,78.48,18449.0,76.837,77.0235,76.837,77.0235,18449.0
2024-01-31 13:00:00,78.48,78.5,78.41,78.45,21211.0,77.0235,77.0431,76.9548,76.994,21211.0
2024-01-31 13:10:00,78.44,78.46,78.33,78.42,24389.0,76.9842,77.0039,76.8763,76.9646,24389.0
2024-01-31 13:20:00,78.42,78.42,78.11,78.19,54753.0,76.9646,76.9646,76.6603,76.7389,54753.0
2024-01-31 13:30:00,78.19,78.23,78.09,78.1,36421.0,76.7389,76.7781,76.6407,76.6505,36421.0
2024-01-31 13:40:00,78.1,78.31,78.1,78.31,16032.0,76.6505,76.8566,76.6505,76.8566,16032.0
2024-01-31 13:50:00,78.31,78.34,78.16,78.16,26844.0,76.8566,76.8861,76.7094,76.7094,26844.0
2024-01-31 14:00:00,78.25,78.38,77.6,77.77,153405.0,76.7977,76.9253,76.1598,76.3267,153405.0
2024-01-31 14:10:00,77.83,78.07,77.7,77.7,121796.0,76.3855,76.6211,76.258,76.258,121796.0
2024-01-31 14:20:00,77.68,77.89,77.59,77.78,64852.0,76.2383,76.4444,76.15,76.3365,64852.0
2024-01-31 14:30:00,77.8,78.49,77.7,78.47,150760.0,76.3561,77.0333,76.258,77.0137,150760.0
2024-01-31 14:40:00,78.41,78.75,78.31,78.37,160496.0,76.9548,77.2885,76.8566,76.9155,160496.0
2024-01-31 14:50:00,78.39,78.39,77.74,77.81,146093.0,76.9352,76.9352,76.2972,76.3659,146093.0
2024-01-31 15:00:00,77.81,77.85,76.64,76.99,355978.0,76.3659,76.4052,75.2176,75.5611,355978.0
2024-01-31 15:10:00,76.98,77.15,76.67,76.68,157675.0,75.5513,75.7182,75.2471,75.2569,157675.0
2024-01-31 15:20:00,76.7,77.1,76.69,76.77,112148.0,75.2765,75.6691,75.2667,75.3452,112148.0
2024-01-31 15:30:00,76.78,76.83,76.29,76.49,154249.0,75.355,75.4041,74.8741,75.0704,154249.0
2024-01-31 15:40:00,76.45,76.55,76.27,76.43,104877.0,75.0312,75.1293,74.8545,75.0115,104877.0
2024-01-31 15:50:00,76.42,76.71,76.21,76.21,237412.0,75.0017,75.2863,74.7956,74.7956,237412.0
2024-02-01 09:30:00,76.15,76.78,76.15,76.58,181033.0,74.7367,75.355,74.7367,75.1587,181033.0
2024-02-01 09:40:00,76.58,76.82,76.53,76.55,199632.0,75.1587,75.3943,75.1097,75.1293,199632.0
2024-02-01 09:50:00,76.56,76.7,76.34,76.44,133609.0,75.1391,75.2765,74.9232,75.0213,133609.0
2024-02-01 10:00:00,76.4,76.77,76.09,76.77,193886.0,74.9821,75.3452,74.6778,75.3452,193886.0
2024-02-01 10:10:00,76.75,77.0,76.67,76.83,105793.0,75.3256,75.5709,75.2471,75.4041,105793.0
2024-02-01 10:20:00,76.83,77.06,76.46,77.03,145415.0,75.4041,75.6298,75.041,75.6004,145415.0
2024-02-01 10:30:00,77.03,77.03,76.9,76.99,118551.0,75.6004,75.6004,75.4728,75.5611,118551.0
2024-02-01 10:40:00,76.99,77.03,76.64,76.64,68809.0,75.5611,75.6004,75.2176,75.2176,68809.0
2024-02-01 10:50:00,76.64,76.65,76.12,76.13,140683.0,75.2176,75.2274,74.7073,74.7171,140683.0
2024-02-01 11:00:00,76.1,76.28,76.02,76.12,101183.0,74.6877,74.8643,74.6091,74.7073,101183.0
2024-02-01 11:10:00,76.13,76.23,75.9,76.22,98985.0,74.7171,74.8152,74.4914,74.8054,98985.0
2024-02-01 11:20:00,76.22,76.45,76.14,76.42,91626.0,74.8054,75.0312,74.7269,75.0017,91626.0
2024-02-01 11:30:00,76.42,76.76,76.42,76.72,74394.0,75.0017,75.3354,75.0017,75.2961,74394.0
2024-02-01 11:40:00,76.74,76.79,76.65,76.73,45819.0,75.3158,75.3648,75.2274,75.306,45819.0
2024-02-01 11:50:00,76.74,76.88,76.74,76.86,67467.0,75.3158,75.4532,75.3158,75.4335,67467.0
2024-02-01 12:00:00,76.88,77.56,76.87,77.49,105425.0,75.4532,76.1206,75.4434,76.0519,105425.0
2024-02-01 12:10:00,77.49,77.62,77.3,77.35,95001.0,76.0519,76.1794,75.8654,75.9145,95001.0
2024-02-01 12:20:00,77.34,77.39,77.28,77.33,43047.0,75.9046,75.9537,75.8458,75.8948,43047.0
2024-02-01 12:30:00,77.31,77.5,77.3,77.46,35395.0,75.8752,76.0617,75.8654,76.0224,35395.0
2024-02-01 12:40:00,77.48,77.79,77.42,77.79,87327.0,76.042,76.3463,75.9832,76.3463,87327.0
2024-02-01 12:50:00,77.78,78.2,77.74,77.85,150120.0,76.3365,76.7487,76.2972,76.4052,150120.0
2024-02-01 13:00:00,77.84,77.88,77.39,77.47,84181.0,76.3954,76.4346,75.9537,76.0322,84181.0
2024-02-01 13:10:00,77.46,77.77,77.46,77.72,55980.0,76.0224,76.3267,76.0224,76.2776,55980.0
2024-02-01 13:20:00,77.73,77.75,77.55,77.62,27828.0,76.2874,76.307,76.1107,76.1794,27828.0
2024-02-01 13:30:00,77.63,77.84,77.34,77.42,107344.0,76.1893,76.3954,75.9046,75.9832,107344.0
2024-02-01 13:40:00,77.42,77.7,77.39,77.66,46872.0,75.9832,76.258,75.9537,76.2187,46872.0
2024-02-01 13:50:00,77.67,77.79,77.64,77.69,44939.0,76.2285,76.3463,76.1991,76.2481,44939.0
2024-02-01 14:00:00,77.72,77.97,77.69,77.95,44915.0,76.2776,76.5229,76.2481,76.5033,44915.0
2024-02-01 14:10:00,77.96,77.98,77.63,77.78,101490.0,76.5131,76.5328,76.1893,76.3365,101490.0
2024-02-01 14:20:00,77.81,77.81,77.6,77.66,60421.0,76.3659,76.3659,76.1598,76.2187,60421.0
2024-02-01 14:30:00,77.67,77.79,77.53,77.76,48220.0,76.2285,76.3463,76.0911,76.3168,48220.0
2024-02-01 14:40:00,77.77,78.13,77.77,78.03,108700.0,76.3267,76.68,76.3267,76.5818,108700.0
2024-02-01 14:50:00,78.04,78.09,77.92,78.09,50500.0,76.5916,76.6407,76.4739,76.6407,50500.0
2024-02-01 15:00:00,78.09,78.26,78.05,78.11,81984.0,76.6407,76.8076,76.6015,76.6603,81984.0
2024-02-01 15:10:00,78.08,78.21,77.95,78.17,83127.0,76.6309,76.7585,76.5033,76.7192,83127.0
2024-02-01 15:20:00,78.16,78.22,78.1,78.2,36271.0,76.7094,76.7683,76.6505,76.7487,36271.0
2024-02-01 15:30:00,78.21,78.29,78.16,78.26,52229.0,76.7585,76.837,76.7094,76.8076,52229.0
2024-02-01 15:40:00,78.25,78.32,78.05,78.05,89469.0,76.7977,76.8665,76.6015,76.6015,89469.0
2024-02-01 15:50:00,78.05,78.39,77.99,78.36,138477.0,76.6015,76.9352,76.5426,76.9057,138477.0
2024-02-02 09:30:00,77.69,77.96,77.22,77.48,303382.0,76.2481,76.5131,75.7869,76.042,303382.0
2024-02-02 09:40:00,77.47,77.72,77.27,77.54,336781.0,76.0322,76.2776,75.8359,76.1009,336781.0
2024-02-02 09:50:00,77.55,77.75,77.37,77.58,170446.0,76.1107,76.307,75.9341,76.1402,170446.0
2024-02-02 10:00:00,77.54,77.66,77.41,77.5,181720.0,76.1009,76.2187,75.9733,76.0617,181720.0
2024-02-02 10:10:00,77.5,77.7,77.4,77.64,187156.0,76.0617,76.258,75.9635,76.1991,187156.0
2024-02-02 10:20:00,77.64,77.89,77.52,77.77,191852.0,76.1991,76.4444,76.0813,76.3267,191852.0
2024-02-02 10:30:00,77.77,77.83,77.57,77.79,162999.0,76.3267,76.3855,76.1304,76.3463,162999.0
2024-02-02 10:40:00,77.79,78.33,77.79,78.09,200034.0,76.3463,76.8763,76.3463,76.6407,200034.0
2024-02-02 10:50:00,78.09,78.21,77.94,78.17,103321.0,76.6407,76.7585,76.4935,76.7192,103321.0
2024-02-02 11:00:00,78.19,78.25,77.98,78.09,107000.0,76.7389,76.7977,76.5328,76.6407,107000.0
2024-02-02 11:10:00,78.13,78.25,78.07,78.15,79014.0,76.68,76.7977,76.6211,76.6996,79014.0
2024-02-02 11:20:00,78.12,78.44,77.91,78.36,149062.0,76.6702,76.9842,76.4641,76.9057,149062.0
2024-02-02 11:30:00,78.37,78.61,78.37,78.61,116575.0,76.9155,77.1511,76.9155,77.1511,116575.0
2024-02-02 11:40:00,78.63,78.86,78.6,78.79,137109.0,77.1707,77.3964,77.1413,77.3277,137109.0
2024-02-02 11:50:00,78.8,78.9,78.58,78.63,119877.0,77.3375,77.4357,77.1216,77.1707,119877.0
2024-02-02 12:00:00,78.62,78.78,78.51,78.51,84925.0,77.1609,77.3179,77.0529,77.0529,84925.0
2024-02-02 12:10:00,78.52,78.61,78.37,78.57,63192.0,77.0627,77.1511,76.9155,77.1118,63192.0
2024-02-02 12:20:00,78.58,78.81,78.46,78.76,67778.0,77.1216,77.3474,77.0039,77.2983,67778.0
2024-02-02 12:30:00,78.79,78.9,78.73,78.79,79734.0,77.3277,77.4357,77.2688,77.3277,79734.0
2024-02-02 12:40:00,78.82,78.83,77.95,78.29,296163.0,77.3572,77.367,76.5033,76.837,296163.0
2024-02-02 12:50:00,78.29,78.65,78.1,78.65,114306.0,76.837,77.1903,76.6505,77.1903,114306.0
2024-02-02 13:00:00,78.66,78.99,78.66,78.72,111689.0,77.2001,77.524,77.2001,77.259,111689.0
2024-02-02 13:10:00,78.73,79.11,78.73,79.08,95887.0,77.2688,77.6418,77.2688,77.6123,95887.0
2024-02-02 13:20:00,79.08,79.21,78.78,78.86,121769.0,77.6123,77.7399,77.3179,77.3964,121769.0
2024-02-02 13:30:00,78.87,79.06,78.77,79.03,94994.0,77.4062,77.5927,77.3081,77.5633,94994.0
2024-02-02 13:40:00,79.04,79.2,78.91,79.11,99121.0,77.5731,77.7301,77.4455,77.6418,99121.0
2024-02-02 13:50:00,79.11,79.21,79.03,79.15,41390.0,77.6418,77.7399,77.5633,77.681,41390.0
2024-02-02 14:00:00,79.18,79.49,79.18,79.4,85650.0,77.7105,78.0147,77.7105,77.9264,85650.0
2024-02-02 14:10:00,79.42,79.66,79.38,79.48,102785.0,77.946,78.1816,77.9068,78.0049,102785.0
2024-02-02 14:20:00,79.48,79.52,79.33,79.49,64024.0,78.0049,78.0442,77.8577,78.0147,64024.0
2024-02-02 14:30:00,79.51,79.75,79.44,79.75,79666.0,78.0344,78.2699,77.9657,78.2699,79666.0
2024-02-02 14:40:00,79.77,79.86,79.74,79.81,81442.0,78.2895,78.3779,78.2601,78.3288,81442.0
2024-02-02 14:50:00,79.82,79.92,79.67,79.89,72329.0,78.3386,78.4368,78.1914,78.4073,72329.0
2024-02-02 15:00:00,79.9,79.9,79.7,79.87,74725.0,78.4171,78.4171,78.2208,78.3877,74725.0
2024-02-02 15:10:00,79.87,79.97,79.82,79.88,82472.0,78.3877,78.4858,78.3386,78.3975,82472.0
2024-02-02 15:20:00,79.87,79.96,79.64,79.95,105698.0,78.3877,78.476,78.162,78.4662,105698.0
2024-02-02 15:30:00,79.95,79.96,79.56,79.61,109584.0,78.4662,78.476,78.0834,78.1325,109584.0
2024-02-02 15:40:00,79.62,79.63,79.32,79.47,151887.0,78.1423,78.1521,77.8479,77.9951,151887.0
2024-02-02 15:50:00,79.46,79.68,79.15,79.2,255471.0,77.9853,78.2012,77.681,77.7301,255471.0
2024-02-05 09:30:00,78.85,78.85,78.01,78.14,458915.0,77.3866,77.3866,76.5622,76.6898,458915.0
2024-02-05 09:40:00,78.14,78.32,78.03,78.27,220731.0,76.6898,76.8665,76.5818,76.8174,220731.0
2024-02-05 09:50:00,78.28,78.29,78.02,78.07,153076.0,76.8272,76.837,76.572,76.6211,153076.0
2024-02-05 10:00:00,78.01,78.03,77.38,77.45,218557.0,76.5622,76.5818,75.9439,76.0126,218557.0
2024-02-05 10:10:00,77.45,77.51,76.67,76.79,175674.0,76.0126,76.0715,75.2471,75.3648,175674.0
2024-02-05 10:20:00,76.79,77.0,76.69,77.0,167716.0,75.3648,75.5709,75.2667,75.5709,167716.0
2024-02-05 10:30:00,76.99,77.06,76.86,76.88,95120.0,75.5611,75.6298,75.4335,75.4532,95120.0
2024-02-05 10:40:00,76.89,76.95,76.47,76.65,275224.0,75.463,75.5219,75.0508,75.2274,275224.0
2024-02-05 10:50:00,76.67,76.69,76.51,76.64,109237.0,75.2471,75.2667,75.09,75.2176,109237.0
2024-02-05 11:00:00,76.66,76.82,76.56,76.79,111588.0,75.2373,75.3943,75.1391,75.3648,111588.0
2024-02-05 11:10:00,76.81,76.93,76.77,76.91,67058.0,75.3845,75.5022,75.3452,75.4826,67058.0
2024-02-05 11:20:00,76.91,76.95,76.71,76.83,118782.0,75.4826,75.5219,75.2863,75.4041,118782.0
2024-02-05 11:30:00,76.86,77.02,76.86,76.94,60717.0,75.4335,75.5906,75.4335,75.5121,60717.0
2024-02-05 11:40:00,76.93,77.0,76.77,76.99,97027.0,75.5022,75.5709,75.3452,75.5611,97027.0
2024-02-05 11:50:00,76.96,77.01,76.88,76.99,48532.0,75.5317,75.5808,75.4532,75.5611,48532.0
2024-02-05 12:00:00,76.98,77.14,76.92,77.1,38672.0,75.5513,75.7083,75.4924,75.6691,38672.0
2024-02-05 12:10:00,77.11,77.22,77.11,77.17,46157.0,75.6789,75.7869,75.6789,75.7378,46157.0
2024-02-05 12:20:00,77.17,77.29,76.97,77.28,109108.0,75.7378,75.8556,75.5415,75.8458,109108.0
2024-02-05 12:30:00,77.3,77.56,77.3,77.53,100008.0,75.8654,76.1206,75.8654,76.0911,100008.0
2024-02-05 12:40:00,77.54,77.57,77.36,77.43,66771.0,76.1009,76.1304,75.9243,75.993,66771.0
2024-02-05 12:50:00,77.44,77.46,77.32,77.45,41403.0,76.0028,76.0224,75.885,76.0126,41403.0
2024-02-05 13:00:00,77.44,77.56,77.29,77.56,113463.0,76.0028,76.1206,75.8556,76.1206,113463.0
2024-02-05 13:10:00,77.56,77.7,77.49,77.59,60635.0,76.1206,76.258,76.0519,76.15,60635.0
2024-02-05 13:20:00,77.6,77.61,77.34,77.35,100233.0,76.1598,76.1696,75.9046,75.9145,100233.0
2024-02-05 13:30:00,77.35,77.6,77.34,77.56,39643.0,75.9145,76.1598,75.9046,76.1206,39643.0
2024-02-05 13:40:00,77.57,77.73,77.5,77.66,61688.0,76.1304,76.2874,76.0617,76.2187,61688.0
2024-02-05 13:50:00,77.67,77.73,77.58,77.73,50663.0,76.2285,76.2874,76.1402,76.2874,50663.0
2024-02-05 14:00:00,77.74,77.82,77.64,77.76,28856.0,76.2972,76.3757,76.1991,76.3168,28856.0
2024-02-05 14:10:00,77.76,77.77,77.62,77.73,71852.0,76.3168,76.3267,76.1794,76.2874,71852.0
2024-02-05 14:20:00,77.72,77.89,77.7,77.84,38110.0,76.2776,76.4444,76.258,76.3954,38110.0
2024-02-05 14:30:00,77.86,78.04,77.83,77.95,80508.0,76.415,76.5916,76.3855,76.5033,80508.0
2024-02-05 14:40:00,77.96,78.07,77.91,78.02,32329.0,76.5131,76.6211,76.4641,76.572,32329.0
2024-02-05 14:50:00,78.03,78.06,77.92,78.0,39879.0,76.5818,76.6113,76.4739,76.5524,39879.0
2024-02-05 15:00:00,78.0,78.03,77.7,77.71,87606.0,76.5524,76.5818,76.258,76.2678,87606.0
2024-02-05 15:10:00,77.72,77.75,77.45,77.7,69632.0,76.2776,76.307,76.0126,76.258,69632.0
2024-02-05 15:20:00,77.7,78.02,77.64,78.0,50337.0,76.258,76.572,76.1991,76.5524,50337.0
2024-02-05 15:30:00,78.0,78.14,77.87,77.9,53086.0,76.5524,76.6898,76.4248,76.4542,53086.0
2024-02-05 15:40:00,77.91,77.92,77.64,77.64,57410.0,76.4641,76.4739,76.1991,76.1991,57410.0
2024-02-05 15:50:00,77.63,77.84,77.36,77.4,196910.0,76.1893,76.3954,75.9243,75.9635,196910.0
2024-02-06 09:30:00,77.56,78.21,77.29,78.08,279509.0,76.1206,76.7585,75.8556,76.6309,279509.0
2024-02-06 09:40:00,78.09,78.43,78.08,78.27,236186.0,76.6407,76.9744,76.6309,76.8174,236186.0
2024-02-06 09:50:00,78.27,78.29,77.92,77.92,141545.0,76.8174,76.837,76.4739,76.4739,141545.0
2024-02-06 10:00:00,77.93,77.99,77.75,77.93,128140.0,76.4837,76.5426,76.307,76.4837,128140.0
2024-02-06 10:10:00,77.92,77.94,77.56,77.86,103658.0,76.4739,76.4935,76.1206,76.415,103658.0
2024-02-06 10:20:00,77.84,77.96,77.74,77.87,82677.0,76.3954,76.5131,76.2972,76.4248,82677.0
2024-02-06 10:30:00,77.85,78.1,77.8,78.02,62400.0,76.4052,76.6505,76.3561,76.572,62400.0
2024-02-06 10:40:00,78.03,78.03,77.82,77.84,79706.0,76.5818,76.5818,76.3757,76.3954,79706.0
2024-02-06 10:50:00,77.84,77.97,77.76,77.85,77768.0,76.3954,76.5229,76.3168,76.4052,77768.0
2024-02-06 11:00:00,77.84,77.99,77.67,77.87,64012.0,76.3954,76.5426,76.2285,76.4248,64012.0
2024-02-06 11:10:00,77.92,77.99,77.79,77.96,41373.0,76.4739,76.5426,76.3463,76.5131,41373.0
2024-02-06 11:20:00,77.97,78.08,77.89,77.95,41596.0,76.5229,76.6309,76.4444,76.5033,41596.0
2024-02-06 11:30:00,77.96,77.98,77.8,77.9,32042.0,76.5131,76.5328,76.3561,76.4542,32042.0
2024-02-06 11:40:00,77.87,77.94,77.75,77.76,46828.0,76.4248,76.4935,76.307,76.3168,46828.0
2024-02-06 11:50:00,77.74,77.79,77.69,77.75,46876.0,76.2972,76.3463,76.2481,76.307,46876.0
2024-02-06 12:00:00,77.74,77.92,77.71,77.88,59316.0,76.2972,76.4739,76.2678,76.4346,59316.0
2024-02-06 12:10:00,77.86,77.96,77.76,77.89,30970.0,76.415,76.5131,76.3168,76.4444,30970.0
2024-02-06 12:20:00,77.87,78.14,77.79,78.13,65038.0,76.4248,76.6898,76.3463,76.68,65038.0
2024-02-06 12:30:00,78.15,78.16,77.99,78.04,45899.0,76.6996,76.7094,76.5426,76.5916,45899.0
2024-02-06 12:40:00,78.05,78.13,77.97,78.01,40566.0,76.6015,76.68,76.5229,76.5622,40566.0
2024-02-06 12:50:00,78.0,78.13,77.99,78.02,21630.0,76.5524,76.68,76.5426,76.572,21630.0
2024-02-06 13:00:00,78.03,78.11,77.95,78.01,41402.0,76.5818,76.6603,76.5033,76.5622,41402.0
2024-02-06 13:10:00,77.99,78.0,77.71,77.77,34593.0,76.5426,76.5524,76.2678,76.3267,34593.0
2024-02-06 13:20:00,77.76,77.82,77.64,77.82,28392.0,76.3168,76.3757,76.1991,76.3757,28392.0
2024-02-06 13:30:00,77.83,78.02,77.82,78.02,23545.0,76.3855,76.572,76.3757,76.572,23545.0
2024-02-06 13:40:00,78.01,78.19,77.96,78.16,60985.0,76.5622,76.7389,76.5131,76.7094,60985.0
2024-02-06 13:50:00,78.16,78.19,78.07,78.15,30639.0,76.7094,76.7389,76.6211,76.6996,30639.0
2024-02-06 14:00:00,78.16,78.16,77.64,77.7,81970.0,76.7094,76.7094,76.1991,76.258,81970.0
2024-02-06 14:10:00,77.7,77.74,77.58,77.66,64486.0,76.258,76.2972,76.1402,76.2187,64486.0
2024-02-06 14:20:00,77.65,77.82,77.62,77.69,33843.0,76.2089,76.3757,76.1794,76.2481,33843.0
2024-02-06 14:30:00,77.71,77.76,77.54,77.58,16303.0,76.2678,76.3168,76.1009,76.1402,16303.0
2024-02-06 14:40:00,77.59,77.77,77.54,77.77,27511.0,76.15,76.3267,76.1009,76.3267,27511.0
2024-02-06 14:50:00,77.78,77.89,77.69,77.83,31459.0,76.3365,76.4444,76.2481,76.3855,31459.0
2024-02-06 15:00:00,77.84,77.96,77.78,77.89,61420.0,76.3954,76.5131,76.3365,76.4444,61420.0
2024-02-06 15:10:00,77.91,77.97,77.75,77.79,18628.0,76.4641,76.5229,76.307,76.3463,18628.0
2024-02-06 15:20:00,77.79,77.86,77.69,77.8,24349.0,76.3463,76.415,76.2481,76.3561,24349.0
2024-02-06 15:30:00,77.8,77.85,77.66,77.79,21804.0,76.3561,76.4052,76.2187,76.3463,21804.0
2024-02-06 15:40:00,77.8,77.93,77.76,77.87,20776.0,76.3561,76.4837,76.3168,76.4248,20776.0
2024-02-06 15:50:00,77.86,78.32,77.86,78.28,85049.0,76.415,76.8665,76.415,76.8272,85049.0
2024-02-07 09:30:00,78.93,79.31,78.89,79.13,275367.0,77.4651,77.8381,77.4259,77.6614,275367.0
2024-02-07 09:40:00,79.15,79.17,78.58,78.84,180796.0,77.681,77.7007,77.1216,77.3768,180796.0
2024-02-07 09:50:00,78.85,78.93,78.63,78.84,88513.0,77.3866,77.4651,77.1707,77.3768,88513.0
2024-02-07 10:00:00,78.83,78.9,78.58,78.79,86942.0,77.367,77.4357,77.1216,77.3277,86942.0
2024-02-07 10:10:00,78.82,79.25,78.79,79.23,88246.0,77.3572,77.7792,77.3277,77.7596,88246.0
2024-02-07 10:20:00,79.23,79.47,79.13,79.46,95969.0,77.7596,77.9951,77.6614,77.9853,95969.0
2024-02-07 10:30:00,79.46,79.48,79.16,79.16,90977.0,77.9853,78.0049,77.6909,77.6909,90977.0
2024-02-07 10:40:00,79.22,79.38,79.14,79.38,47760.0,77.7497,77.9068,77.6712,77.9068,47760.0
2024-02-07 10:50:00,79.4,79.53,79.2,79.32,65823.0,77.9264,78.054,77.7301,77.8479,65823.0
2024-02-07 11:00:00,79.34,79.36,79.16,79.29,59193.0,77.8675,77.8871,77.6909,77.8184,59193.0
2024-02-07 11:10:00,79.3,79.32,79.13,79.24,66388.0,77.8283,77.8479,77.6614,77.7694,66388.0
2024-02-07 11:20:00,79.26,79.31,79.1,79.22,41081.0,77.789,77.8381,77.632,77.7497,41081.0
2024-02-07 11:30:00,79.23,79.32,79.15,79.26,55529.0,77.7596,77.8479,77.681,77.789,55529.0
2024-02-07 11:40:00,79.25,79.27,79.08,79.09,40516.0,77.7792,77.7988,77.6123,77.6222,40516.0
2024-02-07 11:50:00,79.11,79.34,79.08,79.27,42010.0,77.6418,77.8675,77.6123,77.7988,42010.0
2024-02-07 12:00:00,79.28,79.31,79.21,79.3,25930.0,77.8086,77.8381,77.7399,77.8283,25930.0
2024-02-07 12:10:00,79.29,79.3,79.1,79.3,51261.0,77.8184,77.8283,77.632,77.8283,51261.0
2024-02-07 12:20:00,79.3,79.3,79.14,79.23,41631.0,77.8283,77.8283,77.6712,77.7596,41631.0
2024-02-07 12:30:00,79.22,79.23,79.09,79.1,44175.0,77.7497,77.7596,77.6222,77.632,44175.0
2024-02-07 12:40:00,79.1,79.21,79.01,79.15,65989.0,77.632,77.7399,77.5436,77.681,65989.0
2024-02-07 12:50:00,79.15,79.31,79.14,79.27,50578.0,77.681,77.8381,77.6712,77.7988,50578.0
2024-02-07 13:00:00,79.27,79.52,79.15,79.26,123173.0,77.7988,78.0442,77.681,77.789,123173.0
2024-02-07 13:10:00,79.29,79.51,79.29,79.42,46893.0,77.8184,78.0344,77.8184,77.946,46893.0
2024-02-07 13:20:00,79.42,79.56,79.41,79.56,26365.0,77.946,78.0834,77.9362,78.0834,26365.0
2024-02-07 13:30:00,79.57,79.67,79.36,79.42,39722.0,78.0933,78.1914,77.8871,77.946,39722.0
2024-02-07 13:40:00,79.44,79.44,79.23,79.32,52315.0,77.9657,77.9657,77.7596,77.8479,52315.0
2024-02-07 13:50:00,79.31,79.45,79.3,79.34,19170.0,77.8381,77.9755,77.8283,77.8675,19170.0
2024-02-07 14:00:00,79.34,79.46,79.31,79.45,25850.0,77.8675,77.9853,77.8381,77.9755,25850.0
2024-02-07 14:10:00,79.45,79.51,79.3,79.3,17363.0,77.9755,78.0344,77.8283,77.8283,17363.0
2024-02-07 14:20:00,79.32,79.41,79.32,79.37,20231.0,77.8479,77.9362,77.8479,77.897,20231.0
2024-02-07 14:30:00,79.4,79.41,79.3,79.38,22500.0,77.9264,77.9362,77.8283,77.9068,22500.0
2024-02-07 14:40:00,79.36,79.49,79.36,79.44,27766.0,77.8871,78.0147,77.8871,77.9657,27766.0
2024-02-07 14:50:00,79.41,79.46,79.39,79.42,12685.0,77.9362,77.9853,77.9166,77.946,12685.0
2024-02-07 15:00:00,79.43,79.53,79.38,79.4,33323.0,77.9558,78.054,77.9068,77.9264,33323.0
2024-02-07 15:10:00,79.43,79.44,79.2,79.29,66489.0,77.9558,77.9657,77.7301,77.8184,66489.0
2024-02-07 15:20:00,79.3,79.31,79.24,79.25,19213.0,77.8283,77.8381,77.7694,77.7792,19213.0
2024-02-07 15:30:00,79.26,79.38,79.22,79.34,25985.0,77.789,77.9068,77.7497,77.8675,25985.0
2024-02-07 15:40:00,79.34,79.37,79.21,79.22,33324.0,77.8675,77.897,77.7399,77.7497,33324.0
2024-02-07 15:50:00,79.21,79.27,79.09,79.23,94008.0,77.7399,77.7988,77.6222,77.7596,94008.0
2024-02-08 09:30:00,79.63,79.73,79.29,79.38,183609.0,78.1521,78.2503,77.8184,77.9068,183609.0
2024-02-08 09:40:00,79.4,79.42,79.23,79.23,129294.0,77.9264,77.946,77.7596,77.7596,129294.0
2024-02-08 09:50:00,79.22,79.3,79.17,79.25,80505.0,77.7497,77.8283,77.7007,77.7792,80505.0
2024-02-08 10:00:00,79.25,79.42,79.25,79.38,83817.0,77.7792,77.946,77.7792,77.9068,83817.0
2024-02-08 10:10:00,79.39,79.39,79.02,79.15,66368.0,77.9166,77.9166,77.5535,77.681,66368.0
2024-02-08 10:20:00,79.16,79.19,78.99,79.13,83013.0,77.6909,77.7203,77.524,77.6614,83013.0
2024-02-08 10:30:00,79.14,79.16,78.85,78.9,74502.0,77.6712,77.6909,77.3866,77.4357,74502.0
2024-02-08 10:40:00,78.89,78.89,78.69,78.87,132463.0,77.4259,77.4259,77.2296,77.4062,132463.0
2024-02-08 10:50:00,78.86,78.91,78.82,78.84,69182.0,77.3964,77.4455,77.3572,77.3768,69182.0
2024-02-08 11:00:00,78.85,78.85,78.61,78.64,69141.0,77.3866,77.3866,77.1511,77.1805,69141.0
2024-02-08 11:10:00,78.63,78.66,78.48,78.53,70609.0,77.1707,77.2001,77.0235,77.0726,70609.0
2024-02-08 11:20:00,78.54,78.62,78.41,78.43,86648.0,77.0824,77.1609,76.9548,76.9744,86648.0
2024-02-08 11:30:00,78.44,78.56,78.41,78.56,101083.0,76.9842,77.102,76.9548,77.102,101083.0
2024-02-08 11:40:00,78.55,78.6,78.39,78.46,56527.0,77.0922,77.1413,76.9352,77.0039,56527.0
2024-02-08 11:50:00,78.48,78.66,78.46,78.61,23892.0,77.0235,77.2001,77.0039,77.1511,23892.0
2024-02-08 12:00:00,78.61,78.64,78.52,78.54,44918.0,77.1511,77.1805,77.0627,77.0824,44918.0
2024-02-08 12:10:00,78.57,78.65,78.55,78.65,13676.0,77.1118,77.1903,77.0922,77.1903,13676.0
2024-02-08 12:20:00,78.63,78.77,78.59,78.76,55316.0,77.1707,77.3081,77.1314,77.2983,55316.0
2024-02-08 12:30:00,78.76,78.87,78.73,78.84,25507.0,77.2983,77.4062,77.2688,77.3768,25507.0
2024-02-08 12:40:00,78.86,78.86,78.73,78.75,21672.0,77.3964,77.3964,77.2688,77.2885,21672.0
2024-02-08 12:50:00,78.75,78.87,78.74,78.86,23016.0,77.2885,77.4062,77.2787,77.3964,23016.0
2024-02-08 13:00:00,78.85,79.15,78.83,79.0,122914.0,77.3866,77.681,77.367,77.5338,122914.0
2024-02-08 13:10:00,79.03,79.07,78.94,78.96,60553.0,77.5633,77.6025,77.4749,77.4946,60553.0
2024-02-08 13:20:00,78.97,79.03,78.94,79.0,33472.0,77.5044,77.5633,77.4749,77.5338,33472.0
2024-02-08 13:30:00,79.0,79.17,78.92,79.14,30320.0,77.5338,77.7007,77.4553,77.6712,30320.0
2024-02-08 13:40:00,79.14,79.15,79.03,79.13,24828.0,77.6712,77.681,77.5633,77.6614,24828.0
2024-02-08 13:50:00,79.14,79.21,79.05,79.21,24205.0,77.6712,77.7399,77.5829,77.7399,24205.0
2024-02-08 14:00:00,79.24,79.29,79.15,79.16,47429.0,77.7694,77.8184,77.681,77.6909,47429.0
2024-02-08 14:10:00,79.15,79.26,79.15,79.22,28046.0,77.681,77.789,77.681,77.7497,28046.0
2024-02-08 14:20:00,79.22,79.24,79.08,79.15,27907.0,77.7497,77.7694,77.6123,77.681,27907.0
2024-02-08 14:30:00,79.14,79.19,79.02,79.15,49132.0,77.6712,77.7203,77.5535,77.681,49132.0
2024-02-08 14:40:00,79.15,79.27,79.13,79.24,27972.0,77.681,77.7988,77.6614,77.7694,27972.0
2024-02-08 14:50:00,79.24,79.38,79.24,79.35,30495.0,77.7694,77.9068,77.7694,77.8773,30495.0
2024-02-08 15:00:00,79.36,79.44,79.33,79.39,28553.0,77.8871,77.9657,77.8577,77.9166,28553.0
2024-02-08 15:10:00,79.4,79.49,79.4,79.45,27384.0,77.9264,78.0147,77.9264,77.9755,27384.0
2024-02-08 15:20:00,79.46,79.49,79.4,79.41,23978.0,77.9853,78.0147,77.9264,77.9362,23978.0
2024-02-08 15:30:00,79.4,79.45,79.38,79.44,21968.0,77.9264,77.9755,77.9068,77.9657,21968.0
2024-02-08 15:40:00,79.44,79.47,79.31,79.32,33849.0,77.9657,77.9951,77.8381,77.8479,33849.0
2024-02-08 15:50:00,79.32,79.65,79.24,79.57,117175.0,77.8479,78.1718,77.7694,78.0933,117175.0
2024-02-09 09:30:00,79.4,79.59,79.2,79.34,248614.0,77.9264,78.1129,77.7301,77.8675,248614.0
2024-02-09 09:40:00,79.34,79.45,79.14,79.18,97556.0,77.8675,77.9755,77.6712,77.7105,97556.0
2024-02-09 09:50:00,79.21,79.3,78.99,79.27,199465.0,77.7399,77.8283,77.524,77.7988,199465.0
2024-02-09 10:00:00,79.27,79.33,79.07,79.24,178382.0,77.7988,77.8577,77.6025,77.7694,178382.0
2024-02-09 10:10:00,79.24,79.29,79.07,79.09,109883.0,77.7694,77.8184,77.6025,77.6222,109883.0
2024-02-09 10:20:00,79.06,79.16,78.96,79.12,127957.0,77.5927,77.6909,77.4946,77.6516,127957.0
2024-02-09 10:30:00,79.12,79.25,79.11,79.14,131942.0,77.6516,77.7792,77.6418,77.6712,131942.0
2024-02-09 10:40:00,79.16,79.19,79.03,79.07,46984.0,77.6909,77.7203,77.5633,77.6025,46984.0
2024-02-09 10:50:00,79.07,79.07,78.91,79.02,65466.0,77.6025,77.6025,77.4455,77.5535,65466.0
2024-02-09 11:00:00,79.03,79.1,78.95,79.03,103001.0,77.5633,77.632,77.4848,77.5633,103001.0
2024-02-09 11:10:00,79.03,79.13,78.98,78.99,75286.0,77.5633,77.6614,77.5142,77.524,75286.0
2024-02-09 11:20:00,78.99,79.05,78.85,78.94,78870.0,77.524,77.5829,77.3866,77.4749,78870.0
2024-02-09 11:30:00,78.94,78.95,78.63,78.69,81322.0,77.4749,77.4848,77.1707,77.2296,81322.0
2024-02-09 11:40:00,78.68,78.74,78.61,78.71,40079.0,77.2198,77.2787,77.1511,77.2492,40079.0
2024-02-09 11:50:00,78.72,78.74,78.55,78.6,56723.0,77.259,77.2787,77.0922,77.1413,56723.0
2024-02-09 12:00:00,78.61,78.67,78.52,78.64,53672.0,77.1511,77.21,77.0627,77.1805,53672.0
2024-02-09 12:10:00,78.64,78.78,78.62,78.71,30234.0,77.1805,77.3179,77.1609,77.2492,30234.0
2024-02-09 12:20:00,78.71,78.95,78.71,78.94,42004.0,77.2492,77.4848,77.2492,77.4749,42004.0
2024-02-09 12:30:00,78.94,79.01,78.79,78.85,118067.0,77.4749,77.5436,77.3277,77.3866,118067.0
2024-02-09 12:40:00,78.88,79.03,78.88,79.01,43507.0,77.4161,77.5633,77.4161,77.5436,43507.0
2024-02-09 12:50:00,79.0,79.06,78.92,79.03,24615.0,77.5338,77.5927,77.4553,77.5633,24615.0
2024-02-09 13:00:00,79.05,79.07,78.94,79.0,29021.0,77.5829,77.6025,77.4749,77.5338,29021.0
2024-02-09 13:10:00,79.03,79.08,78.98,79.04,33433.0,77.5633,77.6123,77.5142,77.5731,33433.0
2024-02-09 13:20:00,79.05,79.18,79.05,79.16,61219.0,77.5829,77.7105,77.5829,77.6909,61219.0
2024-02-09 13:30:00,79.16,79.21,79.07,79.07,38194.0,77.6909,77.7399,77.6025,77.6025,38194.0
2024-02-09 13:40:00,79.07,79.1,78.99,79.1,32118.0,77.6025,77.632,77.524,77.632,32118.0
2024-02-09 13:50:00,79.08,79.12,79.01,79.08,23599.0,77.6123,77.6516,77.5436,77.6123,23599.0
2024-02-09 14:00:00,79.08,79.18,79.07,79.11,34120.0,77.6123,77.7105,77.6025,77.6418,34120.0
2024-02-09 14:10:00,79.11,79.19,79.11,79.16,61309.0,77.6418,77.7203,77.6418,77.6909,61309.0
2024-02-09 14:20:00,79.15,79.25,79.12,79.23,39041.0,77.681,77.7792,77.6516,77.7596,39041.0
2024-02-09 14:30:00,79.23,79.31,79.21,79.3,34746.0,77.7596,77.8381,77.7399,77.8283,34746.0
2024-02-09 14:40:00,79.32,79.46,79.32,79.36,64191.0,77.8479,77.9853,77.8479,77.8871,64191.0
2024-02-09 14:50:00,79.37,79.39,79.25,79.28,51347.0,77.897,77.9166,77.7792,77.8086,51347.0
2024-02-09 15:00:00,79.28,79.3,79.08,79.19,60348.0,77.8086,77.8283,77.6123,77.7203,60348.0
2024-02-09 15:10:00,79.2,79.27,79.13,79.24,68289.0,77.7301,77.7988,77.6614,77.7694,68289.0
2024-02-09 15:20:00,79.24,79.26,79.13,79.17,34058.0,77.7694,77.789,77.6614,77.7007,34058.0
2024-02-09 15:30:00,79.17,79.17,79.01,79.01,33610.0,77.7007,77.7007,77.5436,77.5436,33610.0
2024-02-09 15:40:00,79.02,79.06,78.88,78.89,62028.0,77.5535,77.5927,77.4161,77.4259,62028.0
2024-02-09 15:50:00,78.88,79.16,78.87,79.14,183100.0,77.4161,77.6909,77.4062,77.6712,183100.0
2024-02-12 09:30:00,78.95,79.29,78.93,79.14,145539.0,77.4848,77.8184,77.4651,77.6712,145539.0
2024-02-12 09:40:00,79.16,79.38,79.15,79.35,94403.0,77.6909,77.9068,77.681,77.8773,94403.0
2024-02-12 09:50:00,79.35,79.36,79.24,79.27,66207.0,77.8773,77.8871,77.7694,77.7988,66207.0
2024-02-12 10:00:00,79.28,79.34,79.24,79.27,70890.0,77.8086,77.8675,77.7694,77.7988,70890.0
2024-02-12 10:10:00,79.26,79.28,79.13,79.26,60645.0,77.789,77.8086,77.6614,77.789,60645.0
2024-02-12 10:20:00,79.23,79.3,79.21,79.23,27218.0,77.7596,77.8283,77.7399,77.7596,27218.0
2024-02-12 10:30:00,79.23,79.38,79.23,79.26,40188.0,77.7596,77.9068,77.7596,77.789,40188.0
2024-02-12 10:40:00,79.27,79.43,79.22,79.39,36827.0,77.7988,77.9558,77.7497,77.9166,36827.0
2024-02-12 10:50:00,79.39,79.53,79.39,79.48,60798.0,77.9166,78.054,77.9166,78.0049,60798.0
2024-02-12 11:00:00,79.48,79.88,79.47,79.86,47817.0,78.0049,78.3975,77.9951,78.3779,47817.0
2024-02-12 11:10:00,79.85,80.01,79.78,79.97,50984.0,78.3681,78.5251,78.2994,78.4858,50984.0
2024-02-12 11:20:00,79.96,80.14,79.94,80.12,61227.0,78.476,78.6527,78.4564,78.633,61227.0
2024-02-12 11:30:00,80.13,80.47,80.13,80.36,107424.0,78.6429,78.9765,78.6429,78.8686,107424.0
2024-02-12 11:40:00,80.38,80.49,80.34,80.37,52161.0,78.8882,78.9962,78.849,78.8784,52161.0
2024-02-12 11:50:00,80.37,80.46,80.37,80.41,33391.0,78.8784,78.9667,78.8784,78.9177,33391.0
2024-02-12 12:00:00,80.43,80.49,80.3,80.41,34697.0,78.9373,78.9962,78.8097,78.9177,34697.0
2024-02-12 12:10:00,80.46,80.47,80.33,80.42,23207.0,78.9667,78.9765,78.8391,78.9275,23207.0
2024-02-12 12:20:00,80.44,80.44,80.23,80.31,43189.0,78.9471,78.9471,78.741,78.8195,43189.0
2024-02-12 12:30:00,80.3,80.33,80.18,80.2,19434.0,78.8097,78.8391,78.6919,78.7116,19434.0
2024-02-12 12:40:00,80.2,80.33,80.18,80.3,22484.0,78.7116,78.8391,78.6919,78.8097,22484.0
2024-02-12 12:50:00,80.28,80.47,80.27,80.47,26891.0,78.7901,78.9765,78.7803,78.9765,26891.0
2024-02-12 13:00:00,80.47,80.63,80.43,80.63,34710.0,78.9765,79.1336,78.9373,79.1336,34710.0
2024-02-12 13:10:00,80.63,80.71,80.58,80.7,13563.0,79.1336,79.2121,79.0845,79.2023,13563.0
2024-02-12 13:20:00,80.71,80.73,80.39,80.45,51467.0,79.2121,79.2317,78.898,78.9569,51467.0
2024-02-12 13:30:00,80.41,80.56,80.33,80.37,57174.0,78.9177,79.0649,78.8391,78.8784,57174.0
2024-02-12 13:40:00,80.37,80.4,80.24,80.34,59388.0,78.8784,78.9078,78.7508,78.849,59388.0
2024-02-12 13:50:00,80.34,80.42,80.31,80.33,17430.0,78.849,78.9275,78.8195,78.8391,17430.0
2024-02-12 14:00:00,80.32,80.44,80.29,80.38,38142.0,78.8293,78.9471,78.7999,78.8882,38142.0
2024-02-12 14:10:00,80.39,80.41,79.73,79.73,94901.0,78.898,78.9177,78.2503,78.2503,94901.0
2024-02-12 14:20:00,79.73,80.02,79.65,79.92,81782.0,78.2503,78.5349,78.1718,78.4368,81782.0
2024-02-12 14:30:00,79.92,79.99,79.84,79.93,54117.0,78.4368,78.5055,78.3582,78.4466,54117.0
2024-02-12 14:40:00,79.93,79.97,79.72,79.77,44511.0,78.4466,78.4858,78.2405,78.2895,44511.0
2024-02-12 14:50:00,79.76,79.81,79.65,79.74,35361.0,78.2797,78.3288,78.1718,78.2601,35361.0
2024-02-12 15:00:00,79.73,79.83,79.71,79.79,44795.0,78.2503,78.3484,78.2307,78.3092,44795.0
2024-02-12 15:10:00,79.78,79.82,79.74,79.78,22109.0,78.2994,78.3386,78.2601,78.2994,22109.0
2024-02-12 15:20:00,79.78,79.85,79.69,79.76,16818.0,78.2994,78.3681,78.211,78.2797,16818.0
2024-02-12 15:30:00,79.77,79.92,79.75,79.86,24562.0,78.2895,78.4368,78.2699,78.3779,24562.0
2024-02-12 15:40:00,79.86,79.99,79.82,79.92,46750.0,78.3779,78.5055,78.3386,78.4368,46750.0
2024-02-12 15:50:00,79.93,80.02,79.8,79.96,132619.0,78.4466,78.5349,78.319,78.476,132619.0
2024-02-13 09:30:00,78.03,78.09,77.26,77.29,390990.0,76.5818,76.6407,75.8261,75.8556,390990.0
2024-02-13 09:40:00,77.29,77.42,77.01,77.06,226739.0,75.8556,75.9832,75.5808,75.6298,226739.0
2024-02-13 09:50:00,77.05,77.08,76.6,76.64,126004.0,75.62,75.6495,75.1784,75.2176,126004.0
2024-02-13 10:00:00,76.64,76.75,76.5,76.61,146970.0,75.2176,75.3256,75.0802,75.1882,146970.0
2024-02-13 10:10:00,76.61,76.68,76.48,76.57,165432.0,75.1882,75.2569,75.0606,75.1489,165432.0
2024-02-13 10:20:00,76.58,77.01,76.56,77.0,146839.0,75.1587,75.5808,75.1391,75.5709,146839.0
2024-02-13 10:30:00,77.0,77.08,76.79,76.92,150004.0,75.5709,75.6495,75.3648,75.4924,150004.0
2024-02-13 10:40:00,76.91,76.92,76.74,76.82,119368.0,75.4826,75.4924,75.3158,75.3943,119368.0
2024-02-13 10:50:00,76.82,76.99,76.76,76.86,129653.0,75.3943,75.5611,75.3354,75.4335,129653.0
2024-02-13 11:00:00,76.87,77.21,76.82,77.18,81853.0,75.4434,75.7771,75.3943,75.7476,81853.0
2024-02-13 11:10:00,77.16,77.22,77.09,77.15,56665.0,75.728,75.7869,75.6593,75.7182,56665.0
2024-02-13 11:20:00,77.16,77.41,77.15,77.3,79923.0,75.728,75.9733,75.7182,75.8654,79923.0
2024-02-13 11:30:00,77.31,77.45,77.21,77.38,100733.0,75.8752,76.0126,75.7771,75.9439,100733.0
2024-02-13 11:40:00,77.39,77.45,77.26,77.31,64185.0,75.9537,76.0126,75.8261,75.8752,64185.0
2024-02-13 11:50:00,77.31,77.32,77.08,77.15,95895.0,75.8752,75.885,75.6495,75.7182,95895.0
2024-02-13 12:00:00,77.13,77.2,76.96,76.99,75725.0,75.6985,75.7672,75.5317,75.5611,75725.0
2024-02-13 12:10:00,76.98,77.11,76.89,77.03,68775.0,75.5513,75.6789,75.463,75.6004,68775.0
2024-02-13 12:20:00,77.03,77.05,76.76,76.8,64580.0,75.6004,75.62,75.3354,75.3747,64580.0
2024-02-13 12:30:00,76.81,77.09,76.78,77.09,60341.0,75.3845,75.6593,75.355,75.6593,60341.0
2024-02-13 12:40:00,77.09,77.1,76.88,76.9,55553.0,75.6593,75.6691,75.4532,75.4728,55553.0
2024-02-13 12:50:00,76.89,76.98,76.69,76.78,94038.0,75.463,75.5513,75.2667,75.355,94038.0
2024-02-13 13:00:00,76.75,76.79,76.62,76.63,70306.0,75.3256,75.3648,75.198,75.2078,70306.0
2024-02-13 13:10:00,76.62,76.68,76.54,76.62,61159.0,75.198,75.2569,75.1195,75.198,61159.0
2024-02-13 13:20:00,76.63,76.63,76.44,76.52,116992.0,75.2078,75.2078,75.0213,75.0999,116992.0
2024-02-13 13:30:00,76.5,76.53,76.35,76.43,138605.0,75.0802,75.1097,74.933,75.0115,138605.0
2024-02-13 13:40:00,76.41,76.42,76.23,76.24,78661.0,74.9919,75.0017,74.8152,74.8251,78661.0
2024-02-13 13:50:00,76.23,76.24,76.12,76.19,87553.0,74.8152,74.8251,74.7073,74.776,87553.0
2024-02-13 14:00:00,76.19,76.19,75.74,75.8,120681.0,74.776,74.776,74.3343,74.3932,120681.0
2024-02-13 14:10:00,75.8,75.8,75.46,75.59,140683.0,74.3932,74.3932,74.0595,74.1871,140683.0
2024-02-13 14:20:00,75.58,75.67,75.42,75.53,74404.0,74.1773,74.2656,74.0203,74.1282,74404.0
2024-02-13 14:30:00,75.51,75.85,75.5,75.8,90678.0,74.1086,74.4423,74.0988,74.3932,90678.0
2024-02-13 14:40:00,75.8,75.88,75.36,75.37,120332.0,74.3932,74.4717,73.9614,73.9712,120332.0
2024-02-13 14:50:00,75.38,75.41,75.18,75.36,92172.0,73.981,74.0105,73.7847,73.9614,92172.0
2024-02-13 15:00:00,75.35,75.42,75.22,75.3,71736.0,73.9516,74.0203,73.824,73.9025,71736.0
2024-02-13 15:10:00,75.32,75.39,75.24,75.26,72361.0,73.9221,73.9908,73.8436,73.8632,72361.0
2024-02-13 15:20:00,75.3,75.49,75.21,75.47,125144.0,73.9025,74.089,73.8142,74.0693,125144.0
2024-02-13 15:30:00,75.48,75.83,75.41,75.75,117954.0,74.0792,74.4227,74.0105,74.3441,117954.0
2024-02-13 15:40:00,75.74,76.14,75.74,76.11,195569.0,74.3343,74.7269,74.3343,74.6975,195569.0
2024-02-13 15:50:00,76.11,76.68,75.98,76.64,368240.0,74.6975,75.2569,74.5699,75.2176,368240.0
2024-02-14 09:30:00,77.3,77.52,76.76,76.86,223317.0,75.8654,76.0813,75.3354,75.4335,223317.0
2024-02-14 09:40:00,76.86,77.15,76.79,76.9,123877.0,75.4335,75.7182,75.3648,75.4728,123877.0
2024-02-14 09:50:00,76.91,77.09,76.86,76.95,72976.0,75.4826,75.6593,75.4335,75.5219,72976.0
2024-02-14 10:00:00,76.97,77.08,76.87,76.94,91503.0,75.5415,75.6495,75.4434,75.5121,91503.0
2024-02-14 10:10:00,76.94,77.19,76.9,77.17,113359.0,75.5121,75.7574,75.4728,75.7378,113359.0
2024-02-14 10:20:00,77.17,77.49,77.17,77.35,107321.0,75.7378,76.0519,75.7378,75.9145,107321.0
2024-02-14 10:30:00,77.36,77.49,77.3,77.32,98347.0,75.9243,76.0519,75.8654,75.885,98347.0
2024-02-14 10:40:00,77.31,77.31,77.0,77.11,131518.0,75.8752,75.8752,75.5709,75.6789,131518.0
2024-02-14 10:50:00,77.11,77.14,76.76,76.77,56128.0,75.6789,75.7083,75.3354,75.3452,56128.0
2024-02-14 11:00:00,76.77,76.83,76.47,76.72,158145.0,75.3452,75.4041,75.0508,75.2961,158145.0
2024-02-14 11:10:00,76.72,76.96,76.72,76.79,117946.0,75.2961,75.5317,75.2961,75.3648,117946.0
2024-02-14 11:20:00,76.78,76.99,76.68,76.95,55634.0,75.355,75.5611,75.2569,75.5219,55634.0
2024-02-14 11:30:00,76.95,76.98,76.85,76.85,22719.0,75.5219,75.5513,75.4237,75.4237,22719.0
2024-02-14 11:40:00,76.87,76.91,76.6,76.74,46207.0,75.4434,75.4826,75.1784,75.3158,46207.0
2024-02-14 11:50:00,76.7,76.84,76.53,76.53,86477.0,75.2765,75.4139,75.1097,75.1097,86477.0
2024-02-14 12:00:00,76.54,76.56,76.16,76.41,120297.0,75.1195,75.1391,74.7465,74.9919,120297.0
2024-02-14 12:10:00,76.4,76.67,76.4,76.62,28526.0,74.9821,75.2471,74.9821,75.198,28526.0
2024-02-14 12:20:00,76.6,76.7,76.55,76.7,45162.0,75.1784,75.2765,75.1293,75.2765,45162.0
2024-02-14 12:30:00,76.71,76.77,76.62,76.66,34390.0,75.2863,75.3452,75.198,75.2373,34390.0
2024-02-14 12:40:00,76.66,76.76,76.59,76.76,40662.0,75.2373,75.3354,75.1686,75.3354,40662.0
2024-02-14 12:50:00,76.76,76.81,76.72,76.78,15067.0,75.3354,75.3845,75.2961,75.355,15067.0
2024-02-14 13:00:00,76.8,76.96,76.74,76.75,43815.0,75.3747,75.5317,75.3158,75.3256,43815.0
2024-02-14 13:10:00,76.75,76.75,76.49,76.59,57996.0,75.3256,75.3256,75.0704,75.1686,57996.0
2024-02-14 13:20:00,76.61,76.7,76.5,76.63,21675.0,75.1882,75.2765,75.0802,75.2078,21675.0
2024-02-14 13:30:00,76.67,77.11,76.64,77.07,39968.0,75.2471,75.6789,75.2176,75.6396,39968.0
2024-02-14 13:40:00,77.08,77.16,76.92,76.94,42261.0,75.6495,75.728,75.4924,75.5121,42261.0
2024-02-14 13:50:00,76.95,77.01,76.74,76.87,36671.0,75.5219,75.5808,75.3158,75.4434,36671.0
2024-02-14 14:00:00,76.88,76.89,76.34,76.4,76881.0,75.4532,75.463,74.9232,74.9821,76881.0
2024-02-14 14:10:00,76.38,76.67,76.37,76.59,75383.0,74.9625,75.2471,74.9526,75.1686,75383.0
2024-02-14 14:20:00,76.6,76.94,76.6,76.91,37257.0,75.1784,75.5121,75.1784,75.4826,37257.0
2024-02-14 14:30:00,76.91,77.08,76.85,76.97,71136.0,75.4826,75.6495,75.4237,75.5415,71136.0
2024-02-14 14:40:00,76.97,77.05,76.87,76.91,26419.0,75.5415,75.62,75.4434,75.4826,26419.0
2024-02-14 14:50:00,76.88,76.94,76.77,76.89,32800.0,75.4532,75.5121,75.3452,75.463,32800.0
2024-02-14 15:00:00,76.91,77.13,76.81,77.1,70760.0,75.4826,75.6985,75.3845,75.6691,70760.0
2024-02-14 15:10:00,77.1,77.24,77.03,77.16,50088.0,75.6691,75.8065,75.6004,75.728,50088.0
2024-02-14 15:20:00,77.18,77.45,77.15,77.37,59422.0,75.7476,76.0126,75.7182,75.9341,59422.0
2024-02-14 15:30:00,77.38,77.42,77.13,77.33,65054.0,75.9439,75.9832,75.6985,75.8948,65054.0
2024-02-14 15:40:00,77.34,77.39,77.23,77.36,109017.0,75.9046,75.9537,75.7967,75.9243,109017.0
2024-02-14 15:50:00,77.34,77.63,77.27,77.49,217693.0,75.9046,76.1893,75.8359,76.0519,217693.0
2024-02-15 09:30:00,77.93,78.39,77.73,78.27,181028.0,76.4837,76.9352,76.2874,76.8174,181028.0
2024-02-15 09:40:00,78.29,78.83,78.27,78.68,190914.0,76.837,77.367,76.8174,77.2198,190914.0
2024-02-15 09:50:00,78.68,78.81,78.46,78.61,148729.0,77.2198,77.3474,77.0039,77.1511,148729.0
2024-02-15 10:00:00,78.65,78.77,78.61,78.75,195036.0,77.1903,77.3081,77.1511,77.2885,195036.0
2024-02-15 10:10:00,78.79,79.0,78.69,78.97,135121.0,77.3277,77.5338,77.2296,77.5044,135121.0
2024-02-15 10:20:00,78.96,79.14,78.74,78.75,193417.0,77.4946,77.6712,77.2787,77.2885,193417.0
2024-02-15 10:30:00,78.75,78.77,78.49,78.69,130989.0,77.2885,77.3081,77.0333,77.2296,130989.0
2024-02-15 10:40:00,78.68,78.75,78.54,78.65,91811.0,77.2198,77.2885,77.0824,77.1903,91811.0
2024-02-15 10:50:00,78.65,78.73,78.59,78.67,106085.0,77.1903,77.2688,77.1314,77.21,106085.0
2024-02-15 11:00:00,78.67,78.74,78.39,78.47,118843.0,77.21,77.2787,76.9352,77.0137,118843.0
2024-02-15 11:10:00,78.47,78.69,78.45,78.62,83668.0,77.0137,77.2296,76.994,77.1609,83668.0
2024-02-15 11:20:00,78.59,78.62,78.41,78.51,80193.0,77.1314,77.1609,76.9548,77.0529,80193.0
2024-02-15 11:30:00,78.51,78.72,78.46,78.71,44393.0,77.0529,77.259,77.0039,77.2492,44393.0
2024-02-15 11:40:00,78.71,78.93,78.71,78.91,43060.0,77.2492,77.4651,77.2492,77.4455,43060.0
2024-02-15 11:50:00,78.91,78.92,78.66,78.77,58200.0,77.4455,77.4553,77.2001,77.3081,58200.0
2024-02-15 12:00:00,78.78,78.88,78.74,78.77,45992.0,77.3179,77.4161,77.2787,77.3081,45992.0
2024-02-15 12:10:00,78.8,78.95,78.78,78.94,41397.0,77.3375,77.4848,77.3179,77.4749,41397.0
2024-02-15 12:20:00,78.94,79.0,78.87,78.92,40740.0,77.4749,77.5338,77.4062,77.4553,40740.0
2024-02-15 12:30:00,78.94,78.95,78.86,78.87,29084.0,77.4749,77.4848,77.3964,77.4062,29084.0
2024-02-15 12:40:00,78.87,78.91,78.76,78.82,31522.0,77.4062,77.4455,77.2983,77.3572,31522.0
2024-02-15 12:50:00,78.83,78.94,78.74,78.76,56297.0,77.367,77.4749,77.2787,77.2983,56297.0
2024-02-15 13:00:00,78.75,79.03,78.63,79.01,40741.0,77.2885,77.5633,77.1707,77.5436,40741.0
2024-02-15 13:10:00,79.0,79.21,78.99,79.13,63366.0,77.5338,77.7399,77.524,77.6614,63366.0
2024-02-15 13:20:00,79.15,79.25,79.04,79.25,105434.0,77.681,77.7792,77.5731,77.7792,105434.0
2024-02-15 13:30:00,79.29,79.36,79.07,79.16,80053.0,77.8184,77.8871,77.6025,77.6909,80053.0
2024-02-15 13:40:00,79.16,79.23,78.99,79.09,65778.0,77.6909,77.7596,77.524,77.6222,65778.0
2024-02-15 13:50:00,79.1,79.25,79.09,79.24,87591.0,77.632,77.7792,77.6222,77.7694,87591.0
2024-02-15 14:00:00,79.26,79.49,79.24,79.42,77875.0,77.789,78.0147,77.7694,77.946,77875.0
2024-02-15 14:10:00,79.44,79.49,79.24,79.48,89541.0,77.9657,78.0147,77.7694,78.0049,89541.0
2024-02-15 14:20:00,79.47,79.5,79.27,79.4,180762.0,77.9951,78.0246,77.7988,77.9264,180762.0
2024-02-15 14:30:00,79.4,79.49,79.35,79.43,77897.0,77.9264,78.0147,77.8773,77.9558,77897.0
2024-02-15 14:40:00,79.43,79.6,79.38,79.6,46567.0,77.9558,78.1227,77.9068,78.1227,46567.0
2024-02-15 14:50:00,79.63,79.78,79.52,79.65,61763.0,78.1521,78.2994,78.0442,78.1718,61763.0
2024-02-15 15:00:00,79.64,79.67,79.48,79.52,70829.0,78.162,78.1914,78.0049,78.0442,70829.0
2024-02-15 15:10:00,79.54,79.71,79.54,79.62,60578.0,78.0638,78.2307,78.0638,78.1423,60578.0
2024-02-15 15:20:00,79.62,79.68,79.51,79.65,72078.0,78.1423,78.2012,78.0344,78.1718,72078.0
2024-02-15 15:30:00,79.66,79.69,79.5,79.5,44941.0,78.1816,78.211,78.0246,78.0246,44941.0
2024-02-15 15:40:00,79.52,79.59,79.48,79.51,49332.0,78.0442,78.1129,78.0049,78.0344,49332.0
2024-02-15 15:50:00,79.53,79.82,79.49,79.77,451165.0,78.054,78.3386,78.0147,78.2895,451165.0
2024-02-16 09:30:00,79.46,79.55,78.63,78.69,275215.0,77.9853,78.0736,77.1707,77.2296,275215.0
2024-02-16 09:40:00,78.68,79.16,78.67,79.15,119068.0,77.2198,77.6909,77.21,77.681,119068.0
2024-02-16 09:50:00,79.15,79.16,78.64,78.84,128526.0,77.681,77.6909,77.1805,77.3768,128526.0
2024-02-16 10:00:00,78.75,79.17,78.56,79.15,195295.0,77.2885,77.7007,77.102,77.681,195295.0
2024-02-16 10:10:00,79.14,79.34,79.1,79.26,108972.0,77.6712,77.8675,77.632,77.789,108972.0
2024-02-16 10:20:00,79.25,79.27,78.91,79.27,152490.0,77.7792,77.7988,77.4455,77.7988,152490.0
2024-02-16 10:30:00,79.24,79.4,79.12,79.4,92452.0,77.7694,77.9264,77.6516,77.9264,92452.0
2024-02-16 10:40:00,79.38,79.43,79.26,79.27,60922.0,77.9068,77.9558,77.789,77.7988,60922.0
2024-02-16 10:50:00,79.28,79.37,79.23,79.27,73677.0,77.8086,77.897,77.7596,77.7988,73677.0
2024-02-16 11:00:00,79.29,79.36,79.21,79.35,43015.0,77.8184,77.8871,77.7399,77.8773,43015.0
2024-02-16 11:10:00,79.38,79.53,79.33,79.49,81274.0,77.9068,78.054,77.8577,78.0147,81274.0
2024-02-16 11:20:00,79.51,79.59,79.5,79.52,51323.0,78.0344,78.1129,78.0246,78.0442,51323.0
2024-02-16 11:30:00,79.54,79.63,79.42,79.52,74247.0,78.0638,78.1521,77.946,78.0442,74247.0
2024-02-16 11:40:00,79.54,79.8,79.54,79.78,65835.0,78.0638,78.319,78.0638,78.2994,65835.0
2024-02-16 11:50:00,79.78,79.84,79.72,79.73,71761.0,78.2994,78.3582,78.2405,78.2503,71761.0
2024-02-16 12:00:00,79.73,79.79,79.64,79.7,78854.0,78.2503,78.3092,78.162,78.2208,78854.0
2024-02-16 12:10:00,79.7,79.72,79.59,79.66,33616.0,78.2208,78.2405,78.1129,78.1816,33616.0
2024-02-16 12:20:00,79.64,79.8,79.61,79.77,20420.0,78.162,78.319,78.1325,78.2895,20420.0
2024-02-16 12:30:00,79.8,79.83,79.68,79.72,17079.0,78.319,78.3484,78.2012,78.2405,17079.0
2024-02-16 12:40:00,79.72,79.85,79.68,79.81,21264.0,78.2405,78.3681,78.2012,78.3288,21264.0
2024-02-16 12:50:00,79.81,79.81,79.64,79.68,16915.0,78.3288,78.3288,78.162,78.2012,16915.0
2024-02-16 13:00:00,79.69,79.69,79.27,79.34,50926.0,78.211,78.211,77.7988,77.8675,50926.0
2024-02-16 13:10:00,79.31,79.39,79.17,79.38,34576.0,77.8381,77.9166,77.7007,77.9068,34576.0
2024-02-16 13:20:00,79.37,79.74,79.37,79.66,72763.0,77.897,78.2601,77.897,78.1816,72763.0
2024-02-16 13:30:00,79.66,79.8,79.66,79.8,18421.0,78.1816,78.319,78.1816,78.319,18421.0
2024-02-16 13:40:00,79.81,79.83,79.72,79.75,16300.0,78.3288,78.3484,78.2405,78.2699,16300.0
2024-02-16 13:50:00,79.77,79.93,79.73,79.93,27355.0,78.2895,78.4466,78.2503,78.4466,27355.0
2024-02-16 14:00:00,79.93,80.1,79.91,80.08,62830.0,78.4466,78.6134,78.4269,78.5938,62830.0
2024-02-16 14:10:00,80.11,80.13,79.96,79.98,26187.0,78.6232,78.6429,78.476,78.4956,26187.0
2024-02-16 14:20:00,79.98,80.05,79.96,79.99,15669.0,78.4956,78.5643,78.476,78.5055,15669.0
2024-02-16 14:30:00,79.98,79.99,79.65,79.76,44546.0,78.4956,78.5055,78.1718,78.2797,44546.0
2024-02-16 14:40:00,79.74,79.79,78.89,79.09,153198.0,78.2601,78.3092,77.4259,77.6222,153198.0
2024-02-16 14:50:00,79.08,79.14,78.94,79.13,82329.0,77.6123,77.6712,77.4749,77.6614,82329.0
2024-02-16 15:00:00,79.13,79.24,79.05,79.12,28256.0,77.6614,77.7694,77.5829,77.6516,28256.0
2024-02-16 15:10:00,79.1,79.18,78.98,79.18,46172.0,77.632,77.7105,77.5142,77.7105,46172.0
2024-02-16 15:20:00,79.19,79.28,79.08,79.26,59977.0,77.7203,77.8086,77.6123,77.789,59977.0
2024-02-16 15:30:00,79.27,79.32,79.08,79.1,43455.0,77.7988,77.8479,77.6123,77.632,43455.0
2024-02-16 15:40:00,79.1,79.1,78.64,78.64,85615.0,77.632,77.632,77.1805,77.1805,85615.0
2024-02-16 15:50:00,78.65,79.0,78.61,78.88,167587.0,77.1903,77.5338,77.1511,77.4161,167587.0
2024-02-20 09:30:00,78.42,78.96,78.2,78.67,188145.0,76.9646,77.4946,76.7487,77.21,188145.0
2024-02-20 09:40:00,78.66,78.89,78.55,78.59,195331.0,77.2001,77.4259,77.0922,77.1314,195331.0
2024-02-20 09:50:00,78.58,78.92,78.57,78.76,144289.0,77.1216,77.4553,77.1118,77.2983,144289.0
2024-02-20 10:00:00,78.76,78.8,78.47,78.61,143177.0,77.2983,77.3375,77.0137,77.1511,143177.0
2024-02-20 10:10:00,78.6,78.7,78.4,78.53,130588.0,77.1413,77.2394,76.945,77.0726,130588.0
2024-02-20 10:20:00,78.52,78.93,78.5,78.85,129186.0,77.0627,77.4651,77.0431,77.3866,129186.0
2024-02-20 10:30:00,78.87,78.87,78.53,78.73,122498.0,77.4062,77.4062,77.0726,77.2688,122498.0
2024-02-20 10:40:00,78.71,78.91,78.7,78.87,84519.0,77.2492,77.4455,77.2394,77.4062,84519.0
2024-02-20 10:50:00,78.87,79.06,78.82,78.97,110545.0,77.4062,77.5927,77.3572,77.5044,110545.0
2024-02-20 11:00:00,78.98,79.06,78.84,78.97,101395.0,77.5142,77.5927,77.3768,77.5044,101395.0
2024-02-20 11:10:00,78.98,78.98,78.84,78.84,47410.0,77.5142,77.5142,77.3768,77.3768,47410.0
2024-02-20 11:20:00,78.84,78.85,78.7,78.78,43954.0,77.3768,77.3866,77.2394,77.3179,43954.0
2024-02-20 11:30:00,78.79,78.82,78.54,78.62,80656.0,77.3277,77.3572,77.0824,77.1609,80656.0
2024-02-20 11:40:00,78.58,78.63,78.52,78.52,54202.0,77.1216,77.1707,77.0627,77.0627,54202.0
2024-02-20 11:50:00,78.52,78.61,78.28,78.32,80248.0,77.0627,77.1511,76.8272,76.8665,80248.0
2024-02-20 12:00:00,78.32,78.32,77.97,78.1,115875.0,76.8665,76.8665,76.5229,76.6505,115875.0
2024-02-20 12:10:00,78.08,78.14,77.93,77.99,50167.0,76.6309,76.6898,76.4837,76.5426,50167.0
2024-02-20 12:20:00,77.99,78.08,77.93,77.99,35510.0,76.5426,76.6309,76.4837,76.5426,35510.0
2024-02-20 12:30:00,77.99,78.18,77.82,77.85,52187.0,76.5426,76.729,76.3757,76.4052,52187.0
2024-02-20 12:40:00,77.85,78.17,77.85,77.98,57208.0,76.4052,76.7192,76.4052,76.5328,57208.0
2024-02-20 12:50:00,78.0,78.25,77.94,78.24,54537.0,76.5524,76.7977,76.4935,76.7879,54537.0
2024-02-20 13:00:00,78.25,78.34,78.22,78.31,57156.0,76.7977,76.8861,76.7683,76.8566,57156.0
2024-02-20 13:10:00,78.32,78.35,78.06,78.3,60277.0,76.8665,76.8959,76.6113,76.8468,60277.0
2024-02-20 13:20:00,78.28,78.47,78.14,78.21,70389.0,76.8272,77.0137,76.6898,76.7585,70389.0
2024-02-20 13:30:00,78.21,78.25,78.05,78.25,66849.0,76.7585,76.7977,76.6015,76.7977,66849.0
2024-02-20 13:40:00,78.22,78.47,78.22,78.41,45223.0,76.7683,77.0137,76.7683,76.9548,45223.0
2024-02-20 13:50:00,78.42,78.56,78.38,78.48,28309.0,76.9646,77.102,76.9253,77.0235,28309.0
2024-02-20 14:00:00,78.49,78.5,78.27,78.35,44341.0,77.0333,77.0431,76.8174,76.8959,44341.0
2024-02-20 14:10:00,78.36,78.48,78.18,78.45,56660.0,76.9057,77.0235,76.729,76.994,56660.0
2024-02-20 14:20:00,78.46,78.46,78.23,78.45,78687.0,77.0039,77.0039,76.7781,76.994,78687.0
2024-02-20 14:30:00,78.44,78.47,78.3,78.37,39062.0,76.9842,77.0137,76.8468,76.9155,39062.0
2024-02-20 14:40:00,78.37,78.62,78.35,78.61,86736.0,76.9155,77.1609,76.8959,77.1511,86736.0
2024-02-20 14:50:00,78.61,78.69,78.57,78.69,62390.0,77.1511,77.2296,77.1118,77.2296,62390.0
2024-02-20 15:00:00,78.72,78.73,78.5,78.6,68558.0,77.259,77.2688,77.0431,77.1413,68558.0
2024-02-20 15:10:00,78.6,78.65,78.46,78.47,60464.0,77.1413,77.1903,77.0039,77.0137,60464.0
2024-02-20 15:20:00,78.47,78.67,78.46,78.64,60392.0,77.0137,77.21,77.0039,77.1805,60392.0
2024-02-20 15:30:00,78.65,78.68,77.96,78.11,260496.0,77.1903,77.2198,76.5131,76.6603,260496.0
2024-02-20 15:40:00,78.09,78.35,78.09,78.23,101443.0,76.6407,76.8959,76.6407,76.7781,101443.0
2024-02-20 15:50:00,78.23,78.57,78.17,78.56,286558.0,76.7781,77.1118,76.7192,77.102,286558.0
2024-02-21 09:30:00,78.06,78.34,77.38,77.79,331133.0,76.6113,76.8861,75.9439,76.3463,331133.0
2024-02-21 09:40:00,77.79,77.83,77.64,77.71,121998.0,76.3463,76.3855,76.1991,76.2678,121998.0
2024-02-21 09:50:00,77.72,77.87,77.66,77.74,89377.0,76.2776,76.4248,76.2187,76.2972,89377.0
2024-02-21 10:00:00,77.75,78.11,77.7,78.11,121651.0,76.307,76.6603,76.258,76.6603,121651.0
2024-02-21 10:10:00,78.12,78.23,78.08,78.13,93976.0,76.6702,76.7781,76.6309,76.68,93976.0
2024-02-21 10:20:00,78.14,78.2,77.97,77.99,95721.0,76.6898,76.7487,76.5229,76.5426,95721.0
2024-02-21 10:30:00,77.99,78.0,77.75,77.95,69406.0,76.5426,76.5524,76.307,76.5033,69406.0
2024-02-21 10:40:00,77.95,77.99,77.82,77.98,70947.0,76.5033,76.5426,76.3757,76.5328,70947.0
2024-02-21 10:50:00,78.02,78.02,77.9,77.9,34922.0,76.572,76.572,76.4542,76.4542,34922.0
2024-02-21 11:00:00,77.91,78.14,77.85,78.1,76747.0,76.4641,76.6898,76.4052,76.6505,76747.0
2024-02-21 11:10:00,78.11,78.25,78.09,78.2,43994.0,76.6603,76.7977,76.6407,76.7487,43994.0
2024-02-21 11:20:00,78.2,78.25,78.1,78.12,21850.0,76.7487,76.7977,76.6505,76.6702,21850.0
2024-02-21 11:30:00,78.11,78.12,77.91,78.01,50907.0,76.6603,76.6702,76.4641,76.5622,50907.0
2024-02-21 11:40:00,78.0,78.08,77.97,78.04,17371.0,76.5524,76.6309,76.5229,76.5916,17371.0
2024-02-21 11:50:00,78.04,78.13,78.03,78.09,16180.0,76.5916,76.68,76.5818,76.6407,16180.0
2024-02-21 12:00:00,78.09,78.11,77.83,77.91,28683.0,76.6407,76.6603,76.3855,76.4641,28683.0
2024-02-21 12:10:00,77.92,78.01,77.84,78.0,32101.0,76.4739,76.5622,76.3954,76.5524,32101.0
2024-02-21 12:20:00,78.0,78.05,77.88,77.89,19765.0,76.5524,76.6015,76.4346,76.4444,19765.0
2024-02-21 12:30:00,77.9,77.92,77.84,77.87,14398.0,76.4542,76.4739,76.3954,76.4248,14398.0
2024-02-21 12:40:00,77.88,77.95,77.62,77.94,32267.0,76.4346,76.5033,76.1794,76.4935,32267.0
2024-02-21 12:50:00,77.94,78.12,77.92,78.1,24508.0,76.4935,76.6702,76.4739,76.6505,24508.0
2024-02-21 13:00:00,78.1,78.11,77.61,77.95,97474.0,76.6505,76.6603,76.1696,76.5033,97474.0
2024-02-21 13:10:00,77.95,78.22,77.95,78.13,38328.0,76.5033,76.7683,76.5033,76.68,38328.0
2024-02-21 13:20:00,78.17,78.18,78.05,78.12,37122.0,76.7192,76.729,76.6015,76.6702,37122.0
2024-02-21 13:30:00,78.13,78.17,78.05,78.15,15453.0,76.68,76.7192,76.6015,76.6996,15453.0
2024-02-21 13:40:00,78.15,78.2,78.1,78.16,20748.0,76.6996,76.7487,76.6505,76.7094,20748.0
2024-02-21 13:50:00,78.18,78.19,78.06,78.12,10620.0,76.729,76.7389,76.6113,76.6702,10620.0
2024-02-21 14:00:00,78.08,78.41,77.85,78.24,93296.0,76.6309,76.9548,76.4052,76.7879,93296.0
2024-02-21 14:10:00,78.23,78.25,77.87,77.92,54848.0,76.7781,76.7977,76.4248,76.4739,54848.0
2024-02-21 14:20:00,77.91,77.99,77.55,77.73,49337.0,76.4641,76.5426,76.1107,76.2874,49337.0
2024-02-21 14:30:00,77.75,77.75,77.41,77.48,27322.0,76.307,76.307,75.9733,76.042,27322.0
2024-02-21 14:40:00,77.46,77.49,77.31,77.48,63913.0,76.0224,76.0519,75.8752,76.042,63913.0
2024-02-21 14:50:00,77.51,77.68,77.47,77.67,26401.0,76.0715,76.2383,76.0322,76.2285,26401.0
2024-02-21 15:00:00,77.62,77.64,77.43,77.44,17516.0,76.1794,76.1991,75.993,76.0028,17516.0
2024-02-21 15:10:00,77.45,77.45,77.19,77.26,48976.0,76.0126,76.0126,75.7574,75.8261,48976.0
2024-02-21 15:20:00,77.26,77.44,77.06,77.4,61333.0,75.8261,76.0028,75.6298,75.9635,61333.0
2024-02-21 15:30:00,77.42,78.1,77.4,77.99,96149.0,75.9832,76.6505,75.9635,76.5426,96149.0
2024-02-21 15:40:00,78.02,78.22,77.98,78.12,54694.0,76.572,76.7683,76.5328,76.6702,54694.0
2024-02-21 15:50:00,78.14,78.79,78.14,78.72,140456.0,76.6898,77.3277,76.6898,77.259,140456.0
2024-02-22 09:30:00,80.0,80.37,79.77,80.14,375999.0,78.5153,78.8784,78.2895,78.6527,375999.0
2024-02-22 09:40:00,80.13,80.61,79.99,80.57,266638.0,78.6429,79.1139,78.5055,79.0747,266638.0
2024-02-22 09:50:00,80.55,81.01,80.51,80.81,167047.0,79.0551,79.5065,79.0158,79.3102,167047.0
2024-02-22 10:00:00,80.81,80.97,80.39,80.39,200015.0,79.3102,79.4673,78.898,78.898,200015.0
2024-02-22 10:10:00,80.4,80.48,80.2,80.24,178820.0,78.9078,78.9864,78.7116,78.7508,178820.0
2024-02-22 10:20:00,80.26,80.43,80.2,80.4,163200.0,78.7704,78.9373,78.7116,78.9078,163200.0
2024-02-22 10:30:00,80.4,80.48,80.21,80.25,159537.0,78.9078,78.9864,78.7214,78.7606,159537.0
2024-02-22 10:40:00,80.27,80.33,80.1,80.19,119946.0,78.7803,78.8391,78.6134,78.7017,119946.0
2024-02-22 10:50:00,80.21,80.27,80.05,80.05,62781.0,78.7214,78.7803,78.5643,78.5643,62781.0
2024-02-22 11:00:00,80.07,80.15,79.89,80.0,104018.0,78.584,78.6625,78.4073,78.5153,104018.0
2024-02-22 11:10:00,80.02,80.39,80.01,80.3,81910.0,78.5349,78.898,78.5251,78.8097,81910.0
2024-02-22 11:20:00,80.32,80.36,80.21,80.29,50077.0,78.8293,78.8686,78.7214,78.7999,50077.0
2024-02-22 11:30:00,80.31,80.42,80.28,80.31,62918.0,78.8195,78.9275,78.7901,78.8195,62918.0
2024-02-22 11:40:00,80.31,80.39,80.1,80.18,132558.0,78.8195,78.898,78.6134,78.6919,132558.0
2024-02-22 11:50:00,80.17,80.28,80.15,80.2,71234.0,78.6821,78.7901,78.6625,78.7116,71234.0
2024-02-22 12:00:00,80.19,80.31,80.07,80.29,66760.0,78.7017,78.8195,78.584,78.7999,66760.0
2024-02-22 12:10:00,80.3,80.35,80.23,80.34,62444.0,78.8097,78.8588,78.741,78.849,62444.0
2024-02-22 12:20:00,80.33,80.58,80.32,80.53,50635.0,78.8391,79.0845,78.8293,79.0354,50635.0
2024-02-22 12:30:00,80.57,80.65,80.49,80.57,76084.0,79.0747,79.1532,78.9962,79.0747,76084.0
2024-02-22 12:40:00,80.56,80.65,80.49,80.62,53060.0,79.0649,79.1532,78.9962,79.1238,53060.0
2024-02-22 12:50:00,80.62,80.82,80.6,80.74,67280.0,79.1238,79.3201,79.1041,79.2415,67280.0
2024-02-22 13:00:00,80.75,80.79,80.61,80.75,57629.0,79.2514,79.2906,79.1139,79.2514,57629.0
2024-02-22 13:10:00,80.75,80.76,80.58,80.71,57624.0,79.2514,79.2612,79.0845,79.2121,57624.0
2024-02-22 13:20:00,80.72,81.02,80.7,81.02,55424.0,79.2219,79.5163,79.2023,79.5163,55424.0
2024-02-22 13:30:00,81.04,81.11,81.0,81.1,59554.0,79.536,79.6047,79.4967,79.5949,59554.0
2024-02-22 13:40:00,81.1,81.2,81.09,81.16,50771.0,79.5949,79.693,79.585,79.6537,50771.0
2024-02-22 13:50:00,81.15,81.2,81.05,81.19,46741.0,79.6439,79.693,79.5458,79.6832,46741.0
2024-02-22 14:00:00,81.19,81.45,81.17,81.38,69454.0,79.6832,79.9384,79.6636,79.8697,69454.0
2024-02-22 14:10:00,81.41,81.65,81.38,81.58,66196.0,79.8991,80.1346,79.8697,80.0659,66196.0
2024-02-22 14:20:00,81.59,81.95,81.59,81.9,74526.0,80.0758,80.4291,80.0758,80.38,74526.0
2024-02-22 14:30:00,81.91,81.93,81.55,81.56,74172.0,80.3898,80.4095,80.0365,80.0463,74172.0
2024-02-22 14:40:00,81.56,81.57,81.34,81.36,73030.0,80.0463,80.0561,79.8304,79.85,73030.0
2024-02-22 14:50:00,81.35,81.37,81.1,81.19,147546.0,79.8402,79.8598,79.5949,79.6832,147546.0
2024-02-22 15:00:00,81.17,81.34,81.11,81.13,80625.0,79.6636,79.8304,79.6047,79.6243,80625.0
2024-02-22 15:10:00,81.11,81.34,81.09,81.34,76399.0,79.6047,79.8304,79.585,79.8304,76399.0
2024-02-22 15:20:00,81.34,81.47,81.32,81.38,92131.0,79.8304,79.958,79.8108,79.8697,92131.0
2024-02-22 15:30:00,81.38,81.5,81.19,81.5,85758.0,79.8697,79.9874,79.6832,79.9874,85758.0
2024-02-22 15:40:00,81.52,81.63,81.37,81.38,94843.0,80.0071,80.115,79.8598,79.8697,94843.0
2024-02-22 15:50:00,81.37,81.75,81.32,81.38,222989.0,79.8598,80.2328,79.8108,79.8697,222989.0
2024-02-23 09:30:00,82.12,82.31,81.89,82.08,191808.0,80.5959,80.7824,80.3702,80.5567,191808.0
2024-02-23 09:40:00,82.07,82.34,82.03,82.28,117316.0,80.5469,80.8118,80.5076,80.753,117316.0
2024-02-23 09:50:00,82.29,82.69,82.14,82.69,130134.0,80.7628,81.1553,80.6156,81.1553,130134.0
2024-02-23 10:00:00,82.69,82.69,82.35,82.63,82832.0,81.1553,81.1553,80.8217,81.0965,82832.0
2024-02-23 10:10:00,82.63,82.65,82.52,82.54,58344.0,81.0965,81.1161,80.9885,81.0081,58344.0
2024-02-23 10:20:00,82.55,82.78,82.55,82.63,106721.0,81.0179,81.2437,81.0179,81.0965,106721.0
2024-02-23 10:30:00,82.64,82.73,82.54,82.71,51130.0,81.1063,81.1946,81.0081,81.175,51130.0
2024-02-23 10:40:00,82.72,82.77,82.44,82.48,115477.0,81.1848,81.2339,80.91,80.9492,115477.0
2024-02-23 10:50:00,82.48,82.66,82.37,82.65,92899.0,80.9492,81.1259,80.8413,81.1161,92899.0
2024-02-23 11:00:00,82.66,82.69,82.21,82.3,126656.0,81.1259,81.1553,80.6843,80.7726,126656.0
2024-02-23 11:10:00,82.3,82.32,82.07,82.18,69690.0,80.7726,80.7922,80.5469,80.6548,69690.0
2024-02-23 11:20:00,82.18,82.29,82.13,82.27,34739.0,80.6548,80.7628,80.6057,80.7431,34739.0
2024-02-23 11:30:00,82.29,82.29,82.13,82.28,73411.0,80.7628,80.7628,80.6057,80.753,73411.0
2024-02-23 11:40:00,82.28,82.32,82.12,82.25,50156.0,80.753,80.7922,80.5959,80.7235,50156.0
2024-02-23 11:50:00,82.25,82.37,82.16,82.23,45917.0,80.7235,80.8413,80.6352,80.7039,45917.0
2024-02-23 12:00:00,82.21,82.43,82.21,82.41,36485.0,80.6843,80.9002,80.6843,80.8805,36485.0
2024-02-23 12:10:00,82.41,82.45,82.24,82.34,51620.0,80.8805,80.9198,80.7137,80.8118,51620.0
2024-02-23 12:20:00,82.36,82.39,82.04,82.07,59267.0,80.8315,80.8609,80.5174,80.5469,59267.0
2024-02-23 12:30:00,82.08,82.12,81.92,82.12,43819.0,80.5567,80.5959,80.3996,80.5959,43819.0
2024-02-23 12:40:00,82.09,82.13,81.95,82.13,56087.0,80.5665,80.6057,80.4291,80.6057,56087.0
2024-02-23 12:50:00,82.13,82.13,82.0,82.07,11471.0,80.6057,80.6057,80.4782,80.5469,11471.0
2024-02-23 13:00:00,82.05,82.06,81.91,81.94,25683.0,80.5272,80.537,80.3898,80.4193,25683.0
2024-02-23 13:10:00,81.93,82.13,81.93,82.13,19173.0,80.4095,80.6057,80.4095,80.6057,19173.0
2024-02-23 13:20:00,82.15,82.21,82.12,82.18,39904.0,80.6254,80.6843,80.5959,80.6548,39904.0
2024-02-23 13:30:00,82.18,82.21,82.08,82.15,19857.0,80.6548,80.6843,80.5567,80.6254,19857.0
2024-02-23 13:40:00,82.14,82.14,81.98,82.01,15171.0,80.6156,80.6156,80.4585,80.488,15171.0
2024-02-23 13:50:00,82.01,82.05,81.92,81.94,15609.0,80.488,80.5272,80.3996,80.4193,15609.0
2024-02-23 14:00:00,81.94,81.98,81.78,81.81,30665.0,80.4193,80.4585,80.2622,80.2917,30665.0
2024-02-23 14:10:00,81.82,81.83,81.69,81.72,18164.0,80.3015,80.3113,80.1739,80.2033,18164.0
2024-02-23 14:20:00,81.73,81.77,81.57,81.61,41185.0,80.2132,80.2524,80.0561,80.0954,41185.0
2024-02-23 14:30:00,81.62,81.74,81.58,81.71,26844.0,80.1052,80.223,80.0659,80.1935,26844.0
2024-02-23 14:40:00,81.73,81.74,81.65,81.69,22946.0,80.2132,80.223,80.1346,80.1739,22946.0
2024-02-23 14:50:00,81.67,81.86,81.6,81.85,32094.0,80.1543,80.3408,80.0856,80.3309,32094.0
2024-02-23 15:00:00,81.84,82.0,81.78,81.79,33974.0,80.3211,80.4782,80.2622,80.2721,33974.0
2024-02-23 15:10:00,81.82,81.99,81.79,81.96,31577.0,80.3015,80.4683,80.2721,80.4389,31577.0
2024-02-23 15:20:00,81.94,82.06,81.91,81.95,43127.0,80.4193,80.537,80.3898,80.4291,43127.0
2024-02-23 15:30:00,81.96,82.09,81.86,81.98,46513.0,80.4389,80.5665,80.3408,80.4585,46513.0
2024-02-23 15:40:00,81.99,82.2,81.93,82.18,46835.0,80.4683,80.6744,80.4095,80.6548,46835.0
2024-02-23 15:50:00,82.21,82.22,81.79,81.82,145270.0,80.6843,80.6941,80.2721,80.3015,145270.0
2024-02-26 09:30:00,81.83,82.24,81.74,82.16,205858.0,80.3113,80.7137,80.223,80.6352,205858.0
2024-02-26 09:40:00,82.16,82.48,82.16,82.37,160968.0,80.6352,80.9492,80.6352,80.8413,160968.0
2024-02-26 09:50:00,82.38,82.47,82.32,82.38,94793.0,80.8511,80.9394,80.7922,80.8511,94793.0
2024-02-26 10:00:00,82.38,82.39,82.23,82.25,151380.0,80.8511,80.8609,80.7039,80.7235,151380.0
2024-02-26 10:10:00,82.26,82.3,81.98,82.04,102744.0,80.7333,80.7726,80.4585,80.5174,102744.0
2024-02-26 10:20:00,82.03,82.25,81.97,82.16,66119.0,80.5076,80.7235,80.4487,80.6352,66119.0
2024-02-26 10:30:00,82.17,82.29,82.1,82.13,84608.0,80.645,80.7628,80.5763,80.6057,84608.0
2024-02-26 10:40:00,82.12,82.19,81.95,81.97,63738.0,80.5959,80.6646,80.4291,80.4487,63738.0
2024-02-26 10:50:00,81.96,82.0,81.81,81.85,52937.0,80.4389,80.4782,80.2917,80.3309,52937.0
2024-02-26 11:00:00,81.88,81.9,81.68,81.75,72294.0,80.3604,80.38,80.1641,80.2328,72294.0
2024-02-26 11:10:00,81.75,81.92,81.7,81.83,50033.0,80.2328,80.3996,80.1837,80.3113,50033.0
2024-02-26 11:20:00,81.85,81.91,81.73,81.84,80071.0,80.3309,80.3898,80.2132,80.3211,80071.0
2024-02-26 11:30:00,81.82,81.87,81.72,81.85,43660.0,80.3015,80.3506,80.2033,80.3309,43660.0
2024-02-26 11:40:00,81.87,81.9,81.81,81.87,19697.0,80.3506,80.38,80.2917,80.3506,19697.0
2024-02-26 11:50:00,81.89,81.95,81.88,81.94,27232.0,80.3702,80.4291,80.3604,80.4193,27232.0
2024-02-26 12:00:00,81.95,81.95,81.73,81.73,49644.0,80.4291,80.4291,80.2132,80.2132,49644.0
2024-02-26 12:10:00,81.73,81.83,81.73,81.75,23314.0,80.2132,80.3113,80.2132,80.2328,23314.0
2024-02-26 12:20:00,81.77,81.94,81.77,81.94,25306.0,80.2524,80.4193,80.2524,80.4193,25306.0
2024-02-26 12:30:00,81.91,81.95,81.83,81.85,22335.0,80.3898,80.4291,80.3113,80.3309,22335.0
2024-02-26 12:40:00,81.85,81.88,81.75,81.78,46228.0,80.3309,80.3604,80.2328,80.2622,46228.0
2024-02-26 12:50:00,81.77,81.77,81.64,81.69,22020.0,80.2524,80.2524,80.1248,80.1739,22020.0
2024-02-26 13:00:00,81.71,81.77,81.6,81.72,46373.0,80.1935,80.2524,80.0856,80.2033,46373.0
2024-02-26 13:10:00,81.76,81.87,81.7,81.71,33915.0,80.2426,80.3506,80.1837,80.1935,33915.0
2024-02-26 13:20:00,81.69,81.71,81.37,81.46,80104.0,80.1739,80.1935,79.8598,79.9482,80104.0
2024-02-26 13:30:00,81.47,81.49,81.12,81.26,90408.0,79.958,79.9776,79.6145,79.7519,90408.0
2024-02-26 13:40:00,81.27,81.44,81.27,81.33,27035.0,79.7617,79.9285,79.7617,79.8206,27035.0
2024-02-26 13:50:00,81.35,81.52,81.25,81.51,43336.0,79.8402,80.0071,79.7421,79.9972,43336.0
2024-02-26 14:00:00,81.55,81.77,81.53,81.67,63488.0,80.0365,80.2524,80.0169,80.1543,63488.0
2024-02-26 14:10:00,81.69,81.7,81.49,81.63,55073.0,80.1739,80.1837,79.9776,80.115,55073.0
2024-02-26 14:20:00,81.64,81.71,81.58,81.71,13968.0,80.1248,80.1935,80.0659,80.1935,13968.0
2024-02-26 14:30:00,81.7,81.77,81.53,81.62,50152.0,80.1837,80.2524,80.0169,80.1052,50152.0
2024-02-26 14:40:00,81.61,81.65,81.51,81.62,25591.0,80.0954,80.1346,79.9972,80.1052,25591.0
2024-02-26 14:50:00,81.64,81.79,81.6,81.62,30251.0,80.1248,80.2721,80.0856,80.1052,30251.0
2024-02-26 15:00:00,81.63,81.76,81.63,81.75,49844.0,80.115,80.2426,80.115,80.2328,49844.0
2024-02-26 15:10:00,81.74,81.86,81.63,81.66,71130.0,80.223,80.3408,80.115,80.1445,71130.0
2024-02-26 15:20:00,81.66,81.7,81.6,81.69,51376.0,80.1445,80.1837,80.0856,80.1739,51376.0
2024-02-26 15:30:00,81.71,81.72,81.46,81.55,59649.0,80.1935,80.2033,79.9482,80.0365,59649.0
2024-02-26 15:40:00,81.57,81.7,81.49,81.7,80090.0,80.0561,80.1837,79.9776,80.1837,80090.0
2024-02-26 15:50:00,81.7,81.75,81.33,81.39,133536.0,80.1837,80.2328,79.8206,79.8795,133536.0
2024-02-27 09:30:00,81.17,81.21,80.55,80.69,177975.0,79.6636,79.7028,79.0551,79.1925,177975.0
2024-02-27 09:40:00,80.67,80.77,80.58,80.68,127073.0,79.1728,79.271,79.0845,79.1827,127073.0
2024-02-27 09:50:00,80.66,80.74,80.58,80.7,100312.0,79.163,79.2415,79.0845,79.2023,100312.0
2024-02-27 10:00:00,80.69,80.87,80.44,80.5,146226.0,79.1925,79.3691,78.9471,79.006,146226.0
2024-02-27 10:10:00,80.49,80.64,80.42,80.64,71551.0,78.9962,79.1434,78.9275,79.1434,71551.0
2024-02-27 10:20:00,80.63,80.71,80.52,80.67,66651.0,79.1336,79.2121,79.0256,79.1728,66651.0
2024-02-27 10:30:00,80.67,80.68,80.38,80.41,59845.0,79.1728,79.1827,78.8882,78.9177,59845.0
2024-02-27 10:40:00,80.41,80.48,80.29,80.47,67270.0,78.9177,78.9864,78.7999,78.9765,67270.0
2024-02-27 10:50:00,80.48,80.57,80.39,80.53,27824.0,78.9864,79.0747,78.898,79.0354,27824.0
2024-02-27 11:00:00,80.54,80.61,80.45,80.45,38607.0,79.0452,79.1139,78.9569,78.9569,38607.0
2024-02-27 11:10:00,80.44,80.48,80.31,80.37,29213.0,78.9471,78.9864,78.8195,78.8784,29213.0
2024-02-27 11:20:00,80.37,80.47,80.33,80.34,46601.0,78.8784,78.9765,78.8391,78.849,46601.0
2024-02-27 11:30:00,80.36,80.46,80.2,80.32,58726.0,78.8686,78.9667,78.7116,78.8293,58726.0
2024-02-27 11:40:00,80.31,80.31,80.22,80.23,33604.0,78.8195,78.8195,78.7312,78.741,33604.0
2024-02-27 11:50:00,80.27,80.3,80.21,80.28,65609.0,78.7803,78.8097,78.7214,78.7901,65609.0
2024-02-27 12:00:00,80.29,80.33,80.26,80.27,15786.0,78.7999,78.8391,78.7704,78.7803,15786.0
2024-02-27 12:10:00,80.28,80.31,80.2,80.28,63127.0,78.7901,78.8195,78.7116,78.7901,63127.0
2024-02-27 12:20:00,80.28,80.34,80.19,80.29,52869.0,78.7901,78.849,78.7017,78.7999,52869.0
2024-02-27 12:30:00,80.3,80.4,80.26,80.26,54281.0,78.8097,78.9078,78.7704,78.7704,54281.0
2024-02-27 12:40:00,80.25,80.35,80.22,80.33,97747.0,78.7606,78.8588,78.7312,78.8391,97747.0
2024-02-27 12:50:00,80.32,80.37,80.25,80.25,34706.0,78.8293,78.8784,78.7606,78.7606,34706.0
2024-02-27 13:00:00,80.26,80.45,80.17,80.4,49880.0,78.7704,78.9569,78.6821,78.9078,49880.0
2024-02-27 13:10:00,80.41,80.43,80.33,80.33,22959.0,78.9177,78.9373,78.8391,78.8391,22959.0
2024-02-27 13:20:00,80.35,80.45,80.29,80.29,35226.0,78.8588,78.9569,78.7999,78.7999,35226.0
2024-02-27 13:30:00,80.31,80.39,80.24,80.38,27879.0,78.8195,78.898,78.7508,78.8882,27879.0
2024-02-27 13:40:00,80.38,80.45,80.36,80.42,35240.0,78.8882,78.9569,78.8686,78.9275,35240.0
2024-02-27 13:50:00,80.44,80.51,80.39,80.42,51683.0,78.9471,79.0158,78.898,78.9275,51683.0
2024-02-27 14:00:00,80.45,80.49,80.41,80.41,18369.0,78.9569,78.9962,78.9177,78.9177,18369.0
2024-02-27 14:10:00,80.42,80.63,80.41,80.59,35937.0,78.9275,79.1336,78.9177,79.0943,35937.0
2024-02-27 14:20:00,80.6,80.6,80.46,80.53,15747.0,79.1041,79.1041,78.9667,79.0354,15747.0
2024-02-27 14:30:00,80.52,80.6,80.5,80.51,23996.0,79.0256,79.1041,79.006,79.0158,23996.0
2024-02-27 14:40:00,80.52,80.55,80.4,80.47,42943.0,79.0256,79.0551,78.9078,78.9765,42943.0
2024-02-27 14:50:00,80.47,80.66,80.41,80.64,29408.0,78.9765,79.163,78.9177,79.1434,29408.0
2024-02-27 15:00:00,80.65,80.68,80.59,80.6,55426.0,79.1532,79.1827,79.0943,79.1041,55426.0
2024-02-27 15:10:00,80.62,80.69,80.49,80.52,59002.0,79.1238,79.1925,78.9962,79.0256,59002.0
2024-02-27 15:20:00,80.53,80.8,80.51,80.77,41916.0,79.0354,79.3004,79.0158,79.271,41916.0
2024-02-27 15:30:00,80.77,80.83,80.69,80.83,18477.0,79.271,79.3299,79.1925,79.3299,18477.0
2024-02-27 15:40:00,80.81,80.9,80.57,80.69,285650.0,79.3102,79.3986,79.0747,79.1925,285650.0
2024-02-27 15:50:00,80.69,80.85,80.68,80.76,159493.0,79.1925,79.3495,79.1827,79.2612,159493.0
2024-02-28 09:30:00,79.62,79.8,79.42,79.5,324712.0,78.1423,78.319,77.946,78.0246,324712.0
2024-02-28 09:40:00,79.51,79.84,79.49,79.75,150670.0,78.0344,78.3582,78.0147,78.2699,150670.0
2024-02-28 09:50:00,79.75,79.75,79.49,79.63,105115.0,78.2699,78.2699,78.0147,78.1521,105115.0
2024-02-28 10:00:00,79.66,79.86,79.61,79.84,119010.0,78.1816,78.3779,78.1325,78.3582,119010.0
2024-02-28 10:10:00,79.84,80.02,79.84,79.93,77301.0,78.3582,78.5349,78.3582,78.4466,77301.0
2024-02-28 10:20:00,79.92,80.05,79.87,80.05,50932.0,78.4368,78.5643,78.3877,78.5643,50932.0
2024-02-28 10:30:00,80.03,80.33,80.0,80.28,75148.0,78.5447,78.8391,78.5153,78.7901,75148.0
2024-02-28 10:40:00,80.29,80.43,80.28,80.43,92751.0,78.7999,78.9373,78.7901,78.9373,92751.0
2024-02-28 10:50:00,80.42,80.47,80.31,80.41,48316.0,78.9275,78.9765,78.8195,78.9177,48316.0
2024-02-28 11:00:00,80.44,80.64,80.38,80.4,102129.0,78.9471,79.1434,78.8882,78.9078,102129.0
2024-02-28 11:10:00,80.4,80.53,80.39,80.45,45790.0,78.9078,79.0354,78.898,78.9569,45790.0
2024-02-28 11:20:00,80.48,80.49,80.35,80.42,33343.0,78.9864,78.9962,78.8588,78.9275,33343.0
2024-02-28 11:30:00,80.42,80.45,80.17,80.33,44248.0,78.9275,78.9569,78.6821,78.8391,44248.0
2024-02-28 11:40:00,80.32,80.44,80.29,80.43,42707.0,78.8293,78.9471,78.7999,78.9373,42707.0
2024-02-28 11:50:00,80.46,80.48,80.36,80.38,32903.0,78.9667,78.9864,78.8686,78.8882,32903.0
2024-02-28 12:00:00,80.38,80.48,80.32,80.37,31896.0,78.8882,78.9864,78.8293,78.8784,31896.0
2024-02-28 12:10:00,80.36,80.48,80.36,80.39,30248.0,78.8686,78.9864,78.8686,78.898,30248.0
2024-02-28 12:20:00,80.38,80.47,80.33,80.41,47931.0,78.8882,78.9765,78.8391,78.9177,47931.0
2024-02-28 12:30:00,80.4,80.4,80.21,80.24,102322.0,78.9078,78.9078,78.7214,78.7508,102322.0
2024-02-28 12:40:00,80.21,80.33,80.18,80.29,37209.0,78.7214,78.8391,78.6919,78.7999,37209.0
2024-02-28 12:50:00,80.28,80.32,80.2,80.23,19089.0,78.7901,78.8293,78.7116,78.741,19089.0
2024-02-28 13:00:00,80.21,80.29,80.14,80.19,50480.0,78.7214,78.7999,78.6527,78.7017,50480.0
2024-02-28 13:10:00,80.17,80.36,80.15,80.31,38670.0,78.6821,78.8686,78.6625,78.8195,38670.0
2024-02-28 13:20:00,80.31,80.54,80.28,80.53,45035.0,78.8195,79.0452,78.7901,79.0354,45035.0
2024-02-28 13:30:00,80.55,80.64,80.51,80.62,61181.0,79.0551,79.1434,79.0158,79.1238,61181.0
2024-02-28 13:40:00,80.62,80.64,80.44,80.48,53633.0,79.1238,79.1434,78.9471,78.9864,53633.0
2024-02-28 13:50:00,80.46,80.55,80.41,80.53,8592.0,78.9667,79.0551,78.9177,79.0354,8592.0
2024-02-28 14:00:00,80.54,80.55,80.28,80.3,34665.0,79.0452,79.0551,78.7901,78.8097,34665.0
2024-02-28 14:10:00,80.26,80.29,79.99,80.19,69475.0,78.7704,78.7999,78.5055,78.7017,69475.0
2024-02-28 14:20:00,80.15,80.27,80.1,80.1,10292.0,78.6625,78.7803,78.6134,78.6134,10292.0
2024-02-28 14:30:00,80.09,80.09,79.91,80.04,29317.0,78.6036,78.6036,78.4269,78.5545,29317.0
2024-02-28 14:40:00,80.05,80.09,79.97,80.07,24142.0,78.5643,78.6036,78.4858,78.584,24142.0
2024-02-28 14:50:00,80.07,80.35,79.97,80.32,42690.0,78.584,78.8588,78.4858,78.8293,42690.0
2024-02-28 15:00:00,80.33,80.51,80.19,80.23,27372.0,78.8391,79.0158,78.7017,78.741,27372.0
2024-02-28 15:10:00,80.24,80.36,80.16,80.34,24702.0,78.7508,78.8686,78.6723,78.849,24702.0
2024-02-28 15:20:00,80.34,80.57,80.31,80.57,33937.0,78.849,79.0747,78.8195,79.0747,33937.0
2024-02-28 15:30:00,80.57,80.6,80.52,80.58,23579.0,79.0747,79.1041,79.0256,79.0845,23579.0
2024-02-28 15:40:00,80.58,80.62,80.46,80.6,22478.0,79.0845,79.1238,78.9667,79.1041,22478.0
2024-02-28 15:50:00,80.6,80.74,80.39,80.71,83888.0,79.1041,79.2415,78.898,79.2121,83888.0
2024-02-29 09:30:00,81.26,81.51,80.92,81.16,274284.0,79.7519,79.9972,79.4182,79.6537,274284.0
2024-02-29 09:40:00,81.18,81.18,80.99,81.03,170336.0,79.6734,79.6734,79.4869,79.5262,170336.0
2024-02-29 09:50:00,81.03,81.13,80.86,81.03,71433.0,79.5262,79.6243,79.3593,79.5262,71433.0
2024-02-29 10:00:00,81.05,81.1,80.77,80.84,102273.0,79.5458,79.5949,79.271,79.3397,102273.0
2024-02-29 10:10:00,80.84,80.84,80.15,80.3,228270.0,79.3397,79.3397,78.6625,78.8097,228270.0
2024-02-29 10:20:00,80.31,80.65,80.25,80.65,148393.0,78.8195,79.1532,78.7606,79.1532,148393.0
2024-02-29 10:30:00,80.65,80.73,80.54,80.64,116717.0,79.1532,79.2317,79.0452,79.1434,116717.0
2024-02-29 10:40:00,80.63,80.67,80.36,80.66,92984.0,79.1336,79.1728,78.8686,79.163,92984.0
2024-02-29 10:50:00,80.65,80.67,80.41,80.64,65351.0,79.1532,79.1728,78.9177,79.1434,65351.0
2024-02-29 11:00:00,80.65,80.83,80.54,80.8,68478.0,79.1532,79.3299,79.0452,79.3004,68478.0
2024-02-29 11:10:00,80.82,81.03,80.8,81.03,81149.0,79.3201,79.5262,79.3004,79.5262,81149.0
2024-02-29 11:20:00,81.03,81.03,80.72,80.73,80917.0,79.5262,79.5262,79.2219,79.2317,80917.0
2024-02-29 11:30:00,80.71,80.72,80.05,80.06,150475.0,79.2121,79.2219,78.5643,78.5742,150475.0
2024-02-29 11:40:00,80.05,80.18,79.86,80.17,131752.0,78.5643,78.6919,78.3779,78.6821,131752.0
2024-02-29 11:50:00,80.16,80.31,80.13,80.28,54036.0,78.6723,78.8195,78.6429,78.7901,54036.0
2024-02-29 12:00:00,80.23,80.43,80.17,80.23,56312.0,78.741,78.9373,78.6821,78.741,56312.0
2024-02-29 12:10:00,80.25,80.38,80.22,80.34,49495.0,78.7606,78.8882,78.7312,78.849,49495.0
2024-02-29 12:20:00,80.34,80.4,80.16,80.2,70639.0,78.849,78.9078,78.6723,78.7116,70639.0
2024-02-29 12:30:00,80.21,80.31,80.21,80.25,19196.0,78.7214,78.8195,78.7214,78.7606,19196.0
2024-02-29 12:40:00,80.32,80.49,80.26,80.44,53742.0,78.8293,78.9962,78.7704,78.9471,53742.0
2024-02-29 12:50:00,80.45,80.62,80.45,80.57,34038.0,78.9569,79.1238,78.9569,79.0747,34038.0
2024-02-29 13:00:00,80.58,80.63,80.48,80.51,41852.0,79.0845,79.1336,78.9864,79.0158,41852.0
2024-02-29 13:10:00,80.52,80.63,80.5,80.54,26710.0,79.0256,79.1336,79.006,79.0452,26710.0
2024-02-29 13:20:00,80.56,80.63,80.42,80.57,24049.0,79.0649,79.1336,78.9275,79.0747,24049.0
2024-02-29 13:30:00,80.57,80.62,80.53,80.61,44886.0,79.0747,79.1238,79.0354,79.1139,44886.0
2024-02-29 13:40:00,80.59,80.63,80.49,80.51,22744.0,79.0943,79.1336,78.9962,79.0158,22744.0
2024-02-29 13:50:00,80.5,80.58,80.49,80.54,35317.0,79.006,79.0845,78.9962,79.0452,35317.0
2024-02-29 14:00:00,80.55,80.68,80.52,80.63,37195.0,79.0551,79.1827,79.0256,79.1336,37195.0
2024-02-29 14:10:00,80.59,80.75,80.51,80.72,69521.0,79.0943,79.2514,79.0158,79.2219,69521.0
2024-02-29 14:20:00,80.73,80.83,80.44,80.53,42815.0,79.2317,79.3299,78.9471,79.0354,42815.0
2024-02-29 14:30:00,80.53,80.62,80.5,80.57,18900.0,79.0354,79.1238,79.006,79.0747,18900.0
2024-02-29 14:40:00,80.57,80.59,80.34,80.42,63718.0,79.0747,79.0943,78.849,78.9275,63718.0
2024-02-29 14:50:00,80.42,80.61,80.37,80.61,25026.0,78.9275,79.1139,78.8784,79.1139,25026.0
2024-02-29 15:00:00,80.61,80.73,80.61,80.68,46458.0,79.1139,79.2317,79.1139,79.1827,46458.0
2024-02-29 15:10:00,80.71,80.73,80.59,80.68,22231.0,79.2121,79.2317,79.0943,79.1827,22231.0
2024-02-29 15:20:00,80.67,80.8,80.63,80.79,40820.0,79.1728,79.3004,79.1336,79.2906,40820.0
2024-02-29 15:30:00,80.78,80.97,80.78,80.93,51423.0,79.2808,79.4673,79.2808,79.428,51423.0
2024-02-29 15:40:00,80.93,81.15,80.9,81.05,55716.0,79.428,79.6439,79.3986,79.5458,55716.0
2024-02-29 15:50:00,81.06,81.36,80.74,80.74,295068.0,79.5556,79.85,79.2415,79.2415,295068.0
2024-03-01 09:30:00,80.7,81.06,80.65,80.74,112565.0,79.2023,79.5556,79.1532,79.2415,112565.0
2024-03-01 09:40:00,80.72,80.72,80.45,80.49,107054.0,79.2219,79.2219,78.9569,78.9962,107054.0
2024-03-01 09:50:00,80.48,80.48,80.12,80.25,146307.0,78.9864,78.9864,78.633,78.7606,146307.0
2024-03-01 10:00:00,80.29,80.75,80.09,80.48,354188.0,78.7999,79.2514,78.6036,78.9864,354188.0
2024-03-01 10:10:00,80.51,80.94,80.48,80.81,166691.0,79.0158,79.4378,78.9864,79.3102,166691.0
2024-03-01 10:20:00,80.82,81.13,80.82,81.12,118441.0,79.3201,79.6243,79.3201,79.6145,118441.0
2024-03-01 10:30:00,81.13,81.17,80.88,80.9,161173.0,79.6243,79.6636,79.3789,79.3986,161173.0
2024-03-01 10:40:00,80.91,81.34,80.88,81.19,90672.0,79.4084,79.8304,79.3789,79.6832,90672.0
2024-03-01 10:50:00,81.26,81.44,81.14,81.23,68864.0,79.7519,79.9285,79.6341,79.7224,68864.0
2024-03-01 11:00:00,81.23,81.52,81.19,81.41,106227.0,79.7224,80.0071,79.6832,79.8991,106227.0
2024-03-01 11:10:00,81.39,81.48,81.26,81.33,76719.0,79.8795,79.9678,79.7519,79.8206,76719.0
2024-03-01 11:20:00,81.32,81.41,81.07,81.07,66321.0,79.8108,79.8991,79.5654,79.5654,66321.0
2024-03-01 11:30:00,81.08,81.09,80.75,81.08,130725.0,79.5752,79.585,79.2514,79.5752,130725.0
2024-03-01 11:40:00,81.09,81.2,81.05,81.19,55701.0,79.585,79.693,79.5458,79.6832,55701.0
2024-03-01 11:50:00,81.22,81.34,81.17,81.25,32341.0,79.7126,79.8304,79.6636,79.7421,32341.0
2024-03-01 12:00:00,81.24,81.34,81.16,81.23,52435.0,79.7323,79.8304,79.6537,79.7224,52435.0
2024-03-01 12:10:00,81.22,81.43,81.22,81.41,42451.0,79.7126,79.9187,79.7126,79.8991,42451.0
2024-03-01 12:20:00,81.42,81.58,81.42,81.45,42710.0,79.9089,80.0659,79.9089,79.9384,42710.0
2024-03-01 12:30:00,81.46,81.56,81.4,81.45,75519.0,79.9482,80.0463,79.8893,79.9384,75519.0
2024-03-01 12:40:00,81.42,81.5,81.34,81.5,59943.0,79.9089,79.9874,79.8304,79.9874,59943.0
2024-03-01 12:50:00,81.53,81.54,81.39,81.41,33568.0,80.0169,80.0267,79.8795,79.8991,33568.0
2024-03-01 13:00:00,81.4,81.41,81.25,81.29,42208.0,79.8893,79.8991,79.7421,79.7813,42208.0
2024-03-01 13:10:00,81.3,81.41,81.28,81.31,17622.0,79.7911,79.8991,79.7715,79.801,17622.0
2024-03-01 13:20:00,81.29,81.5,81.27,81.45,49246.0,79.7813,79.9874,79.7617,79.9384,49246.0
2024-03-01 13:30:00,81.46,81.5,81.34,81.37,25835.0,79.9482,79.9874,79.8304,79.8598,25835.0
2024-03-01 13:40:00,81.38,81.52,81.36,81.38,33488.0,79.8697,80.0071,79.85,79.8697,33488.0
2024-03-01 13:50:00,81.39,81.53,81.31,81.52,22492.0,79.8795,80.0169,79.801,80.0071,22492.0
2024-03-01 14:00:00,81.51,81.72,81.5,81.66,66312.0,79.9972,80.2033,79.9874,80.1445,66312.0
2024-03-01 14:10:00,81.67,81.8,81.6,81.6,50670.0,80.1543,80.2819,80.0856,80.0856,50670.0
2024-03-01 14:20:00,81.62,81.69,81.49,81.65,33661.0,80.1052,80.1739,79.9776,80.1346,33661.0
2024-03-01 14:30:00,81.67,81.71,81.44,81.48,47796.0,80.1543,80.1935,79.9285,79.9678,47796.0
2024-03-01 14:40:00,81.49,81.53,81.43,81.49,56512.0,79.9776,80.0169,79.9187,79.9776,56512.0
2024-03-01 14:50:00,81.49,81.57,81.49,81.56,27373.0,79.9776,80.0561,79.9776,80.0463,27373.0
2024-03-01 15:00:00,81.55,81.55,81.27,81.35,62075.0,80.0365,80.0365,79.7617,79.8402,62075.0
2024-03-01 15:10:00,81.34,81.43,81.25,81.43,26246.0,79.8304,79.9187,79.7421,79.9187,26246.0
2024-03-01 15:20:00,81.43,81.59,81.4,81.56,45391.0,79.9187,80.0758,79.8893,80.0463,45391.0
2024-03-01 15:30:00,81.55,81.63,81.47,81.57,49425.0,80.0365,80.115,79.958,80.0561,49425.0
2024-03-01 15:40:00,81.57,81.69,81.5,81.63,78329.0,80.0561,80.1739,79.9874,80.115,78329.0
2024-03-01 15:50:00,81.63,81.71,81.46,81.58,144141.0,80.115,80.1935,79.9482,80.0659,144141.0
2024-03-04 09:30:00,80.36,81.09,80.36,80.64,333284.0,78.8686,79.585,78.8686,79.1434,333284.0
2024-03-04 09:40:00,80.65,81.13,80.6,81.12,170347.0,79.1532,79.6243,79.1041,79.6145,170347.0
2024-03-04 09:50:00,81.12,81.21,81.0,81.08,120276.0,79.6145,79.7028,79.4967,79.5752,120276.0
2024-03-04 10:00:00,81.1,81.17,80.97,80.99,77350.0,79.5949,79.6636,79.4673,79.4869,77350.0
2024-03-04 10:10:00,80.96,80.97,80.83,80.95,75231.0,79.4575,79.4673,79.3299,79.4476,75231.0
2024-03-04 10:20:00,80.94,81.18,80.93,81.18,103430.0,79.4378,79.6734,79.428,79.6734,103430.0
2024-03-04 10:30:00,81.15,81.2,80.95,80.95,65461.0,79.6439,79.693,79.4476,79.4476,65461.0
2024-03-04 10:40:00,80.95,81.04,80.87,80.9,58191.0,79.4476,79.536,79.3691,79.3986,58191.0
2024-03-04 10:50:00,80.91,80.95,80.81,80.95,31983.0,79.4084,79.4476,79.3102,79.4476,31983.0
2024-03-04 11:00:00,80.96,81.02,80.88,80.93,19101.0,79.4575,79.5163,79.3789,79.428,19101.0
2024-03-04 11:10:00,80.94,80.98,80.77,80.79,37061.0,79.4378,79.4771,79.271,79.2906,37061.0
2024-03-04 11:20:00,80.8,80.87,80.73,80.86,59258.0,79.3004,79.3691,79.2317,79.3593,59258.0
2024-03-04 11:30:00,80.85,80.98,80.83,80.93,28554.0,79.3495,79.4771,79.3299,79.428,28554.0
2024-03-04 11:40:00,80.91,81.03,80.9,81.02,21730.0,79.4084,79.5262,79.3986,79.5163,21730.0
2024-03-04 11:50:00,81.01,81.11,81.0,81.08,20796.0,79.5065,79.6047,79.4967,79.5752,20796.0
2024-03-04 12:00:00,81.09,81.1,80.97,81.05,20531.0,79.585,79.5949,79.4673,79.5458,20531.0
2024-03-04 12:10:00,81.05,81.15,81.01,81.11,10193.0,79.5458,79.6439,79.5065,79.6047,10193.0
2024-03-04 12:20:00,81.12,81.36,81.11,81.33,33255.0,79.6145,79.85,79.6047,79.8206,33255.0
2024-03-04 12:30:00,81.34,81.44,81.29,81.38,12748.0,79.8304,79.9285,79.7813,79.8697,12748.0
2024-03-04 12:40:00,81.4,81.43,81.28,81.28,14978.0,79.8893,79.9187,79.7715,79.7715,14978.0
2024-03-04 12:50:00,81.29,81.38,81.28,81.29,5628.0,79.7813,79.8697,79.7715,79.7813,5628.0
2024-03-04 13:00:00,81.28,81.29,81.16,81.19,17429.0,79.7715,79.7813,79.6537,79.6832,17429.0
2024-03-04 13:10:00,81.19,81.19,80.95,80.99,23066.0,79.6832,79.6832,79.4476,79.4869,23066.0
2024-03-04 13:20:00,80.99,80.99,80.87,80.95,16782.0,79.4869,79.4869,79.3691,79.4476,16782.0
2024-03-04 13:30:00,80.94,81.0,80.87,80.96,14206.0,79.4378,79.4967,79.3691,79.4575,14206.0
2024-03-04 13:40:00,80.97,81.08,80.97,81.01,12241.0,79.4673,79.5752,79.4673,79.5065,12241.0
2024-03-04 13:50:00,81.02,81.03,80.93,80.94,19227.0,79.5163,79.5262,79.428,79.4378,19227.0
2024-03-04 14:00:00,80.97,80.98,80.86,80.92,12601.0,79.4673,79.4771,79.3593,79.4182,12601.0
2024-03-04 14:10:00,80.9,81.11,80.9,81.08,14659.0,79.3986,79.6047,79.3986,79.5752,14659.0
2024-03-04 14:20:00,81.07,81.07,80.88,81.06,8240.0,79.5654,79.5654,79.3789,79.5556,8240.0
2024-03-04 14:30:00,81.06,81.51,81.03,81.5,107809.0,79.5556,79.9972,79.5262,79.9874,107809.0
2024-03-04 14:40:00,81.51,81.54,81.3,81.41,61180.0,79.9972,80.0267,79.7911,79.8991,61180.0
2024-03-04 14:50:00,81.42,81.54,81.39,81.4,10543.0,79.9089,80.0267,79.8795,79.8893,10543.0
2024-03-04 15:00:00,81.37,81.47,81.34,81.47,24770.0,79.8598,79.958,79.8304,79.958,24770.0
2024-03-04 15:10:00,81.45,81.51,81.37,81.37,34349.0,79.9384,79.9972,79.8598,79.8598,34349.0
2024-03-04 15:20:00,81.33,81.33,81.12,81.14,25014.0,79.8206,79.8206,79.6145,79.6341,25014.0
2024-03-04 15:30:00,81.17,81.26,80.85,81.13,72124.0,79.6636,79.7519,79.3495,79.6243,72124.0
2024-03-04 15:40:00,81.15,81.22,80.82,80.95,59501.0,79.6439,79.7126,79.3201,79.4476,59501.0
2024-03-04 15:50:00,80.96,81.03,80.84,80.92,88293.0,79.4575,79.5262,79.3397,79.4182,88293.0
2024-03-05 09:30:00,80.11,80.29,79.63,79.75,228093.0,78.6232,78.7999,78.1521,78.2699,228093.0
2024-03-05 09:40:00,79.76,79.86,79.67,79.67,100090.0,78.2797,78.3779,78.1914,78.1914,100090.0
2024-03-05 09:50:00,79.68,79.75,79.44,79.66,91740.0,78.2012,78.2699,77.9657,78.1816,91740.0
2024-03-05 10:00:00,79.72,80.28,79.71,79.75,225319.0,78.2405,78.7901,78.2307,78.2699,225319.0
2024-03-05 10:10:00,79.72,80.01,79.59,79.95,156456.0,78.2405,78.5251,78.1129,78.4662,156456.0
2024-03-05 10:20:00,79.93,79.98,79.67,79.91,103128.0,78.4466,78.4956,78.1914,78.4269,103128.0
2024-03-05 10:30:00,79.89,79.89,79.51,79.55,113168.0,78.4073,78.4073,78.0344,78.0736,113168.0
2024-03-05 10:40:00,79.55,79.73,79.34,79.35,74675.0,78.0736,78.2503,77.8675,77.8773,74675.0
2024-03-05 10:50:00,79.36,79.53,79.27,79.47,78415.0,77.8871,78.054,77.7988,77.9951,78415.0
2024-03-05 11:00:00,79.46,79.47,79.32,79.42,56759.0,77.9853,77.9951,77.8479,77.946,56759.0
2024-03-05 11:10:00,79.41,79.41,79.19,79.35,94214.0,77.9362,77.9362,77.7203,77.8773,94214.0
2024-03-05 11:20:00,79.35,79.39,79.17,79.38,38470.0,77.8773,77.9166,77.7007,77.9068,38470.0
2024-03-05 11:30:00,79.37,79.48,79.29,79.3,75055.0,77.897,78.0049,77.8184,77.8283,75055.0
2024-03-05 11:40:00,79.31,79.33,78.84,78.99,96380.0,77.8381,77.8577,77.3768,77.524,96380.0
2024-03-05 11:50:00,78.97,79.1,78.84,79.1,63666.0,77.5044,77.632,77.3768,77.632,63666.0
2024-03-05 12:00:00,79.09,79.2,79.04,79.18,50616.0,77.6222,77.7301,77.5731,77.7105,50616.0
2024-03-05 12:10:00,79.18,79.32,79.13,79.27,55963.0,77.7105,77.8479,77.6614,77.7988,55963.0
2024-03-05 12:20:00,79.26,79.5,79.24,79.43,43720.0,77.789,78.0246,77.7694,77.9558,43720.0
2024-03-05 12:30:00,79.43,79.44,79.19,79.2,27733.0,77.9558,77.9657,77.7203,77.7301,27733.0
2024-03-05 12:40:00,79.18,79.39,79.11,79.2,59496.0,77.7105,77.9166,77.6418,77.7301,59496.0
2024-03-05 12:50:00,79.21,79.24,79.05,79.11,25665.0,77.7399,77.7694,77.5829,77.6418,25665.0
2024-03-05 13:00:00,79.09,79.16,79.0,79.15,40636.0,77.6222,77.6909,77.5338,77.681,40636.0
2024-03-05 13:10:00,79.18,79.18,78.88,78.89,65851.0,77.7105,77.7105,77.4161,77.4259,65851.0
2024-03-05 13:20:00,78.88,79.09,78.87,79.05,52625.0,77.4161,77.6222,77.4062,77.5829,52625.0
2024-03-05 13:30:00,79.04,79.21,78.94,79.0,45448.0,77.5731,77.7399,77.4749,77.5338,45448.0
2024-03-05 13:40:00,78.99,79.02,78.68,78.7,90678.0,77.524,77.5535,77.2198,77.2394,90678.0
2024-03-05 13:50:00,78.71,78.79,78.52,78.57,53174.0,77.2492,77.3277,77.0627,77.1118,53174.0
2024-03-05 14:00:00,78.55,78.66,78.41,78.65,68380.0,77.0922,77.2001,76.9548,77.1903,68380.0
2024-03-05 14:10:00,78.62,78.79,78.57,78.63,49325.0,77.1609,77.3277,77.1118,77.1707,49325.0
2024-03-05 14:20:00,78.64,78.74,78.61,78.64,69128.0,77.1805,77.2787,77.1511,77.1805,69128.0
2024-03-05 14:30:00,78.65,78.65,78.27,78.4,61181.0,77.1903,77.1903,76.8174,76.945,61181.0
2024-03-05 14:40:00,78.38,78.38,78.07,78.08,71519.0,76.9253,76.9253,76.6211,76.6309,71519.0
2024-03-05 14:50:00,78.08,78.15,77.91,77.98,60758.0,76.6309,76.6996,76.4641,76.5328,60758.0
2024-03-05 15:00:00,77.95,78.05,77.86,77.95,41006.0,76.5033,76.6015,76.415,76.5033,41006.0
2024-03-05 15:10:00,77.94,78.0,77.73,77.77,37558.0,76.4935,76.5524,76.2874,76.3267,37558.0
2024-03-05 15:20:00,77.77,77.82,77.59,77.64,91207.0,76.3267,76.3757,76.15,76.1991,91207.0
2024-03-05 15:30:00,77.64,77.89,77.6,77.79,74119.0,76.1991,76.4444,76.1598,76.3463,74119.0
2024-03-05 15:40:00,77.78,78.17,77.68,78.16,153814.0,76.3365,76.7192,76.2383,76.7094,153814.0
2024-03-05 15:50:00,78.17,78.5,78.0,78.36,239957.0,76.7192,77.0431,76.5524,76.9057,239957.0
2024-03-06 09:30:00,79.74,80.1,79.31,79.31,226413.0,78.2601,78.6134,77.8381,77.8381,226413.0
2024-03-06 09:40:00,79.31,79.51,79.04,79.12,127411.0,77.8381,78.0344,77.5731,77.6516,127411.0
2024-03-06 09:50:00,79.11,79.4,79.06,79.36,129181.0,77.6418,77.9264,77.5927,77.8871,129181.0
2024-03-06 10:00:00,79.27,79.39,79.1,79.27,139676.0,77.7988,77.9166,77.632,77.7988,139676.0
2024-03-06 10:10:00,79.28,79.58,79.23,79.45,68658.0,77.8086,78.1031,77.7596,77.9755,68658.0
2024-03-06 10:20:00,79.43,79.47,79.09,79.17,68877.0,77.9558,77.9951,77.6222,77.7007,68877.0
2024-03-06 10:30:00,79.16,79.44,79.11,79.28,90190.0,77.6909,77.9657,77.6418,77.8086,90190.0
2024-03-06 10:40:00,79.29,79.35,79.18,79.2,32801.0,77.8184,77.8773,77.7105,77.7301,32801.0
2024-03-06 10:50:00,79.21,79.53,79.17,79.5,42738.0,77.7399,78.054,77.7007,78.0246,42738.0
2024-03-06 11:00:00,79.5,79.8,79.5,79.61,67973.0,78.0246,78.319,78.0246,78.1325,67973.0
2024-03-06 11:10:00,79.62,79.81,79.61,79.78,44637.0,78.1423,78.3288,78.1325,78.2994,44637.0
2024-03-06 11:20:00,79.79,80.01,79.75,80.01,37539.0,78.3092,78.5251,78.2699,78.5251,37539.0
2024-03-06 11:30:00,80.02,80.05,79.69,79.88,48590.0,78.5349,78.5643,78.211,78.3975,48590.0
2024-03-06 11:40:00,79.89,79.96,79.83,79.95,31617.0,78.4073,78.476,78.3484,78.4662,31617.0
2024-03-06 11:50:00,79.98,80.12,79.76,79.76,60981.0,78.4956,78.633,78.2797,78.2797,60981.0
2024-03-06 12:00:00,79.79,79.82,79.61,79.73,43804.0,78.3092,78.3386,78.1325,78.2503,43804.0
2024-03-06 12:10:00,79.76,79.92,79.74,79.8,54364.0,78.2797,78.4368,78.2601,78.319,54364.0
2024-03-06 12:20:00,79.81,79.85,79.76,79.78,26370.0,78.3288,78.3681,78.2797,78.2994,26370.0
2024-03-06 12:30:00,79.8,79.93,79.76,79.79,67706.0,78.319,78.4466,78.2797,78.3092,67706.0
2024-03-06 12:40:00,79.78,79.83,79.68,79.72,20577.0,78.2994,78.3484,78.2012,78.2405,20577.0
2024-03-06 12:50:00,79.72,79.8,79.48,79.53,18685.0,78.2405,78.319,78.0049,78.054,18685.0
2024-03-06 13:00:00,79.5,79.58,79.41,79.45,12138.0,78.0246,78.1031,77.9362,77.9755,12138.0
2024-03-06 13:10:00,79.44,79.67,79.42,79.67,14304.0,77.9657,78.1914,77.946,78.1914,14304.0
2024-03-06 13:20:00,79.7,79.75,79.63,79.71,36362.0,78.2208,78.2699,78.1521,78.2307,36362.0
2024-03-06 13:30:00,79.73,79.73,78.8,79.16,103534.0,78.2503,78.2503,77.3375,77.6909,103534.0
2024-03-06 13:40:00,79.19,79.44,78.75,78.75,78872.0,77.7203,77.9657,77.2885,77.2885,78872.0
2024-03-06 13:50:00,78.74,79.11,78.67,79.05,112852.0,77.2787,77.6418,77.21,77.5829,112852.0
2024-03-06 14:00:00,79.04,79.13,78.67,79.02,102847.0,77.5731,77.6614,77.21,77.5535,102847.0
2024-03-06 14:10:00,78.97,78.97,78.31,78.58,102153.0,77.5044,77.5044,76.8566,77.1216,102153.0
2024-03-06 14:20:00,78.58,78.97,78.58,78.93,47176.0,77.1216,77.5044,77.1216,77.4651,47176.0
2024-03-06 14:30:00,78.94,79.01,78.64,78.76,92496.0,77.4749,77.5436,77.1805,77.2983,92496.0
2024-03-06 14:40:00,78.73,78.89,78.45,78.61,46978.0,77.2688,77.4259,76.994,77.1511,46978.0
2024-03-06 14:50:00,78.62,78.87,78.46,78.6,51815.0,77.1609,77.4062,77.0039,77.1413,51815.0
2024-03-06 15:00:00,78.55,78.8,78.47,78.64,80941.0,77.0922,77.3375,77.0137,77.1805,80941.0
2024-03-06 15:10:00,78.6,78.77,78.38,78.59,32564.0,77.1413,77.3081,76.9253,77.1314,32564.0
2024-03-06 15:20:00,78.58,78.67,78.38,78.64,53099.0,77.1216,77.21,76.9253,77.1805,53099.0
2024-03-06 15:30:00,78.64,78.85,78.52,78.83,47140.0,77.1805,77.3866,77.0627,77.367,47140.0
2024-03-06 15:40:00,78.83,79.09,78.77,79.04,64502.0,77.367,77.6222,77.3081,77.5731,64502.0
2024-03-06 15:50:00,79.04,79.14,78.73,78.97,112258.0,77.5731,77.6712,77.2688,77.5044,112258.0
2024-03-07 09:30:00,79.98,80.25,79.93,80.1,222235.0,78.4956,78.7606,78.4466,78.6134,222235.0
2024-03-07 09:40:00,80.11,80.24,79.8,80.02,125064.0,78.6232,78.7508,78.319,78.5349,125064.0
2024-03-07 09:50:00,80.01,80.11,79.83,80.02,97069.0,78.5251,78.6232,78.3484,78.5349,97069.0
2024-03-07 10:00:00,80.01,80.02,79.7,79.78,74109.0,78.5251,78.5349,78.2208,78.2994,74109.0
2024-03-07 10:10:00,79.8,80.0,79.72,79.8,107939.0,78.319,78.5153,78.2405,78.319,107939.0
2024-03-07 10:20:00,79.79,79.9,79.66,79.89,60705.0,78.3092,78.4171,78.1816,78.4073,60705.0
2024-03-07 10:30:00,79.89,80.03,79.79,80.03,80088.0,78.4073,78.5447,78.3092,78.5447,80088.0
2024-03-07 10:40:00,80.04,80.41,80.02,80.35,94681.0,78.5545,78.9177,78.5349,78.8588,94681.0
2024-03-07 10:50:00,80.33,80.35,80.07,80.12,67079.0,78.8391,78.8588,78.584,78.633,67079.0
2024-03-07 11:00:00,80.12,80.12,79.81,79.83,46820.0,78.633,78.633,78.3288,78.3484,46820.0
2024-03-07 11:10:00,79.84,79.84,79.55,79.58,57929.0,78.3582,78.3582,78.0736,78.1031,57929.0
2024-03-07 11:20:00,79.6,79.72,79.55,79.69,67718.0,78.1227,78.2405,78.0736,78.211,67718.0
2024-03-07 11:30:00,79.64,79.67,79.43,79.63,78339.0,78.162,78.1914,77.9558,78.1521,78339.0
2024-03-07 11:40:00,79.63,79.68,79.53,79.61,35614.0,78.1521,78.2012,78.054,78.1325,35614.0
2024-03-07 11:50:00,79.67,79.92,79.67,79.89,95108.0,78.1914,78.4368,78.1914,78.4073,95108.0
2024-03-07 12:00:00,79.88,79.91,79.67,79.71,57188.0,78.3975,78.4269,78.1914,78.2307,57188.0
2024-03-07 12:10:00,79.69,79.79,79.66,79.69,38386.0,78.211,78.3092,78.1816,78.211,38386.0
2024-03-07 12:20:00,79.7,79.76,79.56,79.56,37848.0,78.2208,78.2797,78.0834,78.0834,37848.0
2024-03-07 12:30:00,79.53,79.57,79.43,79.51,38062.0,78.054,78.0933,77.9558,78.0344,38062.0
2024-03-07 12:40:00,79.5,79.51,79.27,79.47,60106.0,78.0246,78.0344,77.7988,77.9951,60106.0
2024-03-07 12:50:00,79.45,79.64,79.41,79.6,45627.0,77.9755,78.162,77.9362,78.1227,45627.0
2024-03-07 13:00:00,79.62,79.71,79.5,79.68,54292.0,78.1423,78.2307,78.0246,78.2012,54292.0
2024-03-07 13:10:00,79.72,79.86,79.68,79.82,58381.0,78.2405,78.3779,78.2012,78.3386,58381.0
2024-03-07 13:20:00,79.81,79.89,79.78,79.88,23642.0,78.3288,78.4073,78.2994,78.3975,23642.0
2024-03-07 13:30:00,79.9,79.96,79.82,79.85,67202.0,78.4171,78.476,78.3386,78.3681,67202.0
2024-03-07 13:40:00,79.86,80.09,79.77,80.08,69433.0,78.3779,78.6036,78.2895,78.5938,69433.0
2024-03-07 13:50:00,80.1,80.24,80.08,80.14,49851.0,78.6134,78.7508,78.5938,78.6527,49851.0
2024-03-07 14:00:00,80.16,80.23,79.98,79.99,38643.0,78.6723,78.741,78.4956,78.5055,38643.0
2024-03-07 14:10:00,80.0,80.11,79.88,79.95,36469.0,78.5153,78.6232,78.3975,78.4662,36469.0
2024-03-07 14:20:00,79.94,79.96,79.63,79.7,69975.0,78.4564,78.476,78.1521,78.2208,69975.0
2024-03-07 14:30:00,79.69,79.76,79.61,79.68,41641.0,78.211,78.2797,78.1325,78.2012,41641.0
2024-03-07 14:40:00,79.69,79.7,79.6,79.6,26785.0,78.211,78.2208,78.1227,78.1227,26785.0
2024-03-07 14:50:00,79.61,79.7,79.49,79.59,50548.0,78.1325,78.2208,78.0147,78.1129,50548.0
2024-03-07 15:00:00,79.58,79.58,79.25,79.39,185468.0,78.1031,78.1031,77.7792,77.9166,185468.0
2024-03-07 15:10:00,79.4,79.61,79.37,79.57,52090.0,77.9264,78.1325,77.897,78.0933,52090.0
2024-03-07 15:20:00,79.55,79.61,79.46,79.46,34149.0,78.0736,78.1325,77.9853,77.9853,34149.0
2024-03-07 15:30:00,79.47,79.72,79.45,79.69,59686.0,77.9951,78.2405,77.9755,78.211,59686.0
2024-03-07 15:40:00,79.7,79.84,79.66,79.67,106671.0,78.2208,78.3582,78.1816,78.1914,106671.0
2024-03-07 15:50:00,79.66,79.93,79.59,79.61,173411.0,78.1816,78.4466,78.1129,78.1325,173411.0
2024-03-08 09:30:00,79.44,79.88,79.44,79.79,276548.0,77.9657,78.3975,77.9657,78.3092,276548.0
2024-03-08 09:40:00,79.8,80.64,79.76,80.55,144665.0,78.319,79.1434,78.2797,79.0551,144665.0
2024-03-08 09:50:00,80.56,80.67,80.42,80.66,125063.0,79.0649,79.1728,78.9275,79.163,125063.0
2024-03-08 10:00:00,80.66,80.81,80.44,80.53,97989.0,79.163,79.3102,78.9471,79.0354,97989.0
2024-03-08 10:10:00,80.53,80.54,80.29,80.3,61625.0,79.0354,79.0452,78.7999,78.8097,61625.0
2024-03-08 10:20:00,80.29,80.31,80.07,80.12,73139.0,78.7999,78.8195,78.584,78.633,73139.0
2024-03-08 10:30:00,80.12,80.14,79.82,80.03,107837.0,78.633,78.6527,78.3386,78.5447,107837.0
2024-03-08 10:40:00,80.06,80.26,79.95,80.25,70452.0,78.5742,78.7704,78.4662,78.7606,70452.0
2024-03-08 10:50:00,80.25,80.5,80.19,80.43,49297.0,78.7606,79.006,78.7017,78.9373,49297.0
2024-03-08 11:00:00,80.44,80.47,80.13,80.22,144040.0,78.9471,78.9765,78.6429,78.7312,144040.0
2024-03-08 11:10:00,80.21,80.43,80.04,80.23,99228.0,78.7214,78.9373,78.5545,78.741,99228.0
2024-03-08 11:20:00,80.22,80.4,80.14,80.19,88394.0,78.7312,78.9078,78.6527,78.7017,88394.0
2024-03-08 11:30:00,80.17,80.41,80.17,80.38,158736.0,78.6821,78.9177,78.6821,78.8882,158736.0
2024-03-08 11:40:00,80.37,80.4,80.04,80.11,207345.0,78.8784,78.9078,78.5545,78.6232,207345.0
2024-03-08 11:50:00,80.12,80.32,79.96,80.0,95197.0,78.633,78.8293,78.476,78.5153,95197.0
2024-03-08 12:00:00,79.98,80.31,79.94,80.04,92582.0,78.4956,78.8195,78.4564,78.5545,92582.0
2024-03-08 12:10:00,80.03,80.25,79.98,80.14,99089.0,78.5447,78.7606,78.4956,78.6527,99089.0
2024-03-08 12:20:00,80.15,80.34,80.07,80.31,66452.0,78.6625,78.849,78.584,78.8195,66452.0
2024-03-08 12:30:00,80.32,80.35,80.12,80.35,56040.0,78.8293,78.8588,78.633,78.8588,56040.0
2024-03-08 12:40:00,80.33,80.39,80.0,80.06,65781.0,78.8391,78.898,78.5153,78.5742,65781.0
2024-03-08 12:50:00,80.07,80.12,79.56,79.67,106546.0,78.584,78.633,78.0834,78.1914,106546.0
2024-03-08 13:00:00,79.66,79.91,79.44,79.82,149278.0,78.1816,78.4269,77.9657,78.3386,149278.0
2024-03-08 13:10:00,79.81,79.86,79.68,79.68,37428.0,78.3288,78.3779,78.2012,78.2012,37428.0
2024-03-08 13:20:00,79.67,79.79,79.62,79.67,60553.0,78.1914,78.3092,78.1423,78.1914,60553.0
2024-03-08 13:30:00,79.64,79.71,79.28,79.28,114445.0,78.162,78.2307,77.8086,77.8086,114445.0
2024-03-08 13:40:00,79.28,79.38,79.15,79.32,65677.0,77.8086,77.9068,77.681,77.8479,65677.0
2024-03-08 13:50:00,79.32,79.43,79.22,79.38,47255.0,77.8479,77.9558,77.7497,77.9068,47255.0
2024-03-08 14:00:00,79.37,79.71,79.36,79.61,58190.0,77.897,78.2307,77.8871,78.1325,58190.0
2024-03-08 14:10:00,79.61,79.95,79.59,79.89,67986.0,78.1325,78.4662,78.1129,78.4073,67986.0
2024-03-08 14:20:00,79.9,80.23,79.9,80.19,75602.0,78.4171,78.741,78.4171,78.7017,75602.0
2024-03-08 14:30:00,80.18,80.4,80.18,80.28,55996.0,78.6919,78.9078,78.6919,78.7901,55996.0
2024-03-08 14:40:00,80.27,80.47,80.27,80.37,51500.0,78.7803,78.9765,78.7803,78.8784,51500.0
2024-03-08 14:50:00,80.38,80.54,80.24,80.29,86934.0,78.8882,79.0452,78.7508,78.7999,86934.0
2024-03-08 15:00:00,80.28,80.43,80.07,80.07,40770.0,78.7901,78.9373,78.584,78.584,40770.0
2024-03-08 15:10:00,80.05,80.07,79.78,79.88,72612.0,78.5643,78.584,78.2994,78.3975,72612.0
2024-03-08 15:20:00,79.87,79.92,79.31,79.35,78815.0,78.3877,78.4368,77.8381,77.8773,78815.0
2024-03-08 15:30:00,79.34,79.72,79.3,79.46,100986.0,77.8675,78.2405,77.8283,77.9853,100986.0
2024-03-08 15:40:00,79.53,79.65,79.42,79.49,76395.0,78.054,78.1718,77.946,78.0147,76395.0
2024-03-08 15:50:00,79.48,79.63,79.26,79.3,229908.0,78.0049,78.1521,77.789,77.8283,229908.0
2024-03-11 09:30:00,78.63,79.16,78.58,78.59,226678.0,77.1707,77.6909,77.1216,77.1314,226678.0
2024-03-11 09:40:00,78.61,78.79,78.53,78.66,128933.0,77.1511,77.3277,77.0726,77.2001,128933.0
2024-03-11 09:50:00,78.67,78.75,78.52,78.56,60287.0,77.21,77.2885,77.0627,77.102,60287.0
2024-03-11 10:00:00,78.57,78.57,78.03,78.15,209995.0,77.1118,77.1118,76.5818,76.6996,209995.0
2024-03-11 10:10:00,78.14,78.21,77.85,78.19,100437.0,76.6898,76.7585,76.4052,76.7389,100437.0
2024-03-11 10:20:00,78.2,78.22,77.76,77.88,136791.0,76.7487,76.7683,76.3168,76.4346,136791.0
2024-03-11 10:30:00,77.88,78.17,77.79,77.81,128227.0,76.4346,76.7192,76.3463,76.3659,128227.0
2024-03-11 10:40:00,77.81,78.08,77.76,78.07,90995.0,76.3659,76.6309,76.3168,76.6211,90995.0
2024-03-11 10:50:00,78.08,78.48,78.0,78.48,98739.0,76.6309,77.0235,76.5524,77.0235,98739.0
2024-03-11 11:00:00,78.49,78.64,78.46,78.58,122741.0,77.0333,77.1805,77.0039,77.1216,122741.0
2024-03-11 11:10:00,78.59,78.61,78.29,78.48,87185.0,77.1314,77.1511,76.837,77.0235,87185.0
2024-03-11 11:20:00,78.48,78.56,78.33,78.38,118177.0,77.0235,77.102,76.8763,76.9253,118177.0
2024-03-11 11:30:00,78.37,78.54,78.24,78.44,84023.0,76.9155,77.0824,76.7879,76.9842,84023.0
2024-03-11 11:40:00,78.43,78.76,78.37,78.73,58044.0,76.9744,77.2983,76.9155,77.2688,58044.0
2024-03-11 11:50:00,78.76,78.96,78.76,78.95,132088.0,77.2983,77.4946,77.2983,77.4848,132088.0
2024-03-11 12:00:00,78.96,78.97,78.75,78.84,96211.0,77.4946,77.5044,77.2885,77.3768,96211.0
2024-03-11 12:10:00,78.83,79.01,78.73,78.95,42622.0,77.367,77.5436,77.2688,77.4848,42622.0
2024-03-11 12:20:00,78.94,79.04,78.87,78.93,24243.0,77.4749,77.5731,77.4062,77.4651,24243.0
2024-03-11 12:30:00,78.93,79.06,78.93,78.96,29130.0,77.4651,77.5927,77.4651,77.4946,29130.0
2024-03-11 12:40:00,78.98,79.23,78.98,79.18,40121.0,77.5142,77.7596,77.5142,77.7105,40121.0
2024-03-11 12:50:00,79.15,79.25,79.11,79.13,40557.0,77.681,77.7792,77.6418,77.6614,40557.0
2024-03-11 13:00:00,79.18,79.25,79.07,79.13,58046.0,77.7105,77.7792,77.6025,77.6614,58046.0
2024-03-11 13:10:00,79.12,79.21,78.89,79.21,22212.0,77.6516,77.7399,77.4259,77.7399,22212.0
2024-03-11 13:20:00,79.23,79.39,79.18,79.35,33909.0,77.7596,77.9166,77.7105,77.8773,33909.0
2024-03-11 13:30:00,79.37,79.55,79.25,79.29,73933.0,77.897,78.0736,77.7792,77.8184,73933.0
2024-03-11 13:40:00,79.28,79.31,79.12,79.19,37130.0,77.8086,77.8381,77.6516,77.7203,37130.0
2024-03-11 13:50:00,79.19,79.4,79.15,79.39,21368.0,77.7203,77.9264,77.681,77.9166,21368.0
2024-03-11 14:00:00,79.43,79.45,79.33,79.44,54863.0,77.9558,77.9755,77.8577,77.9657,54863.0
2024-03-11 14:10:00,79.44,79.46,79.21,79.27,32327.0,77.9657,77.9853,77.7399,77.7988,32327.0
2024-03-11 14:20:00,79.29,79.34,79.18,79.32,17956.0,77.8184,77.8675,77.7105,77.8479,17956.0
2024-03-11 14:30:00,79.33,79.41,79.2,79.27,20833.0,77.8577,77.9362,77.7301,77.7988,20833.0
2024-03-11 14:40:00,79.27,79.48,79.25,79.44,19924.0,77.7988,78.0049,77.7792,77.9657,19924.0
2024-03-11 14:50:00,79.44,79.52,79.42,79.52,25375.0,77.9657,78.0442,77.946,78.0442,25375.0
2024-03-11 15:00:00,79.51,79.57,79.44,79.53,22868.0,78.0344,78.0933,77.9657,78.054,22868.0
2024-03-11 15:10:00,79.51,79.6,79.38,79.4,17272.0,78.0344,78.1227,77.9068,77.9264,17272.0
2024-03-11 15:20:00,79.39,79.61,79.38,79.44,24508.0,77.9166,78.1325,77.9068,77.9657,24508.0
2024-03-11 15:30:00,79.42,79.58,79.37,79.47,26905.0,77.946,78.1031,77.897,77.9951,26905.0
2024-03-11 15:40:00,79.48,79.69,79.34,79.36,55676.0,78.0049,78.211,77.8675,77.8871,55676.0
2024-03-11 15:50:00,79.37,79.61,79.28,79.56,137618.0,77.897,78.1325,77.8086,78.0834,137618.0
2024-03-12 09:30:00,80.06,80.34,79.22,79.25,309290.0,78.5742,78.849,77.7497,77.7792,309290.0
2024-03-12 09:40:00,79.27,79.48,79.16,79.24,198957.0,77.7988,78.0049,77.6909,77.7694,198957.0
2024-03-12 09:50:00,79.27,80.2,79.26,80.16,211541.0,77.7988,78.7116,77.789,78.6723,211541.0
2024-03-12 10:00:00,80.15,80.26,79.84,80.07,93356.0,78.6625,78.7704,78.3582,78.584,93356.0
2024-03-12 10:10:00,80.08,80.14,79.97,80.1,114000.0,78.5938,78.6527,78.4858,78.6134,114000.0
2024-03-12 10:20:00,80.1,80.75,80.02,80.7,167504.0,78.6134,79.2514,78.5349,79.2023,167504.0
2024-03-12 10:30:00,80.71,81.06,80.7,80.95,149750.0,79.2121,79.5556,79.2023,79.4476,149750.0
2024-03-12 10:40:00,80.94,81.12,80.89,81.09,59223.0,79.4378,79.6145,79.3888,79.585,59223.0
2024-03-12 10:50:00,81.09,81.35,80.94,81.06,128817.0,79.585,79.8402,79.4378,79.5556,128817.0
2024-03-12 11:00:00,81.06,81.1,80.74,81.0,82956.0,79.5556,79.5949,79.2415,79.4967,82956.0
2024-03-12 11:10:00,80.98,81.23,80.96,81.08,45429.0,79.4771,79.7224,79.4575,79.5752,45429.0
2024-03-12 11:20:00,81.08,81.11,80.82,80.82,44790.0,79.5752,79.6047,79.3201,79.3201,44790.0
2024-03-12 11:30:00,80.82,81.12,80.73,81.09,53149.0,79.3201,79.6145,79.2317,79.585,53149.0
2024-03-12 11:40:00,81.09,81.1,80.63,80.64,86792.0,79.585,79.5949,79.1336,79.1434,86792.0
2024-03-12 11:50:00,80.64,80.92,80.64,80.79,42003.0,79.1434,79.4182,79.1434,79.2906,42003.0
2024-03-12 12:00:00,80.82,80.84,80.55,80.61,51821.0,79.3201,79.3397,79.0551,79.1139,51821.0
2024-03-12 12:10:00,80.61,80.7,80.52,80.55,20937.0,79.1139,79.2023,79.0256,79.0551,20937.0
2024-03-12 12:20:00,80.55,80.64,80.46,80.49,45460.0,79.0551,79.1434,78.9667,78.9962,45460.0
2024-03-12 12:30:00,80.5,80.51,80.16,80.21,113269.0,79.006,79.0158,78.6723,78.7214,113269.0
2024-03-12 12:40:00,80.21,80.21,79.77,79.92,134414.0,78.7214,78.7214,78.2895,78.4368,134414.0
2024-03-12 12:50:00,79.93,80.16,79.89,80.15,114037.0,78.4466,78.6723,78.4073,78.6625,114037.0
2024-03-12 13:00:00,80.16,80.2,79.88,79.91,123858.0,78.6723,78.7116,78.3975,78.4269,123858.0
2024-03-12 13:10:00,79.91,80.41,79.86,80.41,42093.0,78.4269,78.9177,78.3779,78.9177,42093.0
2024-03-12 13:20:00,80.43,80.62,80.35,80.41,54862.0,78.9373,79.1238,78.8588,78.9177,54862.0
2024-03-12 13:30:00,80.41,80.65,80.41,80.6,25134.0,78.9177,79.1532,78.9177,79.1041,25134.0
2024-03-12 13:40:00,80.62,80.82,80.62,80.78,19883.0,79.1238,79.3201,79.1238,79.2808,19883.0
2024-03-12 13:50:00,80.79,81.0,80.73,80.89,48314.0,79.2906,79.4967,79.2317,79.3888,48314.0
2024-03-12 14:00:00,80.89,80.95,80.84,80.91,32421.0,79.3888,79.4476,79.3397,79.4084,32421.0
2024-03-12 14:10:00,80.92,81.03,80.89,80.95,43958.0,79.4182,79.5262,79.3888,79.4476,43958.0
2024-03-12 14:20:00,80.94,81.12,80.93,81.12,28479.0,79.4378,79.6145,79.428,79.6145,28479.0
2024-03-12 14:30:00,81.12,81.36,81.11,81.25,73506.0,79.6145,79.85,79.6047,79.7421,73506.0
2024-03-12 14:40:00,81.25,81.26,80.83,81.17,57713.0,79.7421,79.7519,79.3299,79.6636,57713.0
2024-03-12 14:50:00,81.16,81.4,81.13,81.26,56853.0,79.6537,79.8893,79.6243,79.7519,56853.0
2024-03-12 15:00:00,81.26,81.28,81.15,81.19,37677.0,79.7519,79.7715,79.6439,79.6832,37677.0
2024-03-12 15:10:00,81.17,81.26,81.12,81.18,28266.0,79.6636,79.7519,79.6145,79.6734,28266.0
2024-03-12 15:20:00,81.18,81.36,81.15,81.34,26599.0,79.6734,79.85,79.6439,79.8304,26599.0
2024-03-12 15:30:00,81.33,81.33,81.05,81.11,30091.0,79.8206,79.8206,79.5458,79.6047,30091.0
2024-03-12 15:40:00,81.12,81.23,81.01,81.02,23160.0,79.6145,79.7224,79.5065,79.5163,23160.0
2024-03-12 15:50:00,81.01,81.27,80.89,80.95,146039.0,79.5065,79.7617,79.3888,79.4476,146039.0
2024-03-13 09:30:00,81.52,81.55,81.08,81.21,191535.0,80.0071,80.0365,79.5752,79.7028,191535.0
2024-03-13 09:40:00,81.21,81.44,81.13,81.34,175972.0,79.7028,79.9285,79.6243,79.8304,175972.0
2024-03-13 09:50:00,81.35,81.46,81.24,81.44,44576.0,79.8402,79.9482,79.7323,79.9285,44576.0
2024-03-13 10:00:00,81.45,81.66,81.35,81.61,77057.0,79.9384,80.1445,79.8402,80.0954,77057.0
2024-03-13 10:10:00,81.62,81.78,81.6,81.73,51702.0,80.1052,80.2622,80.0856,80.2132,51702.0
2024-03-13 10:20:00,81.73,81.91,81.71,81.87,51172.0,80.2132,80.3898,80.1935,80.3506,51172.0
2024-03-13 10:30:00,81.86,81.98,81.78,81.78,43968.0,80.3408,80.4585,80.2622,80.2622,43968.0
2024-03-13 10:40:00,81.78,81.82,81.65,81.65,47737.0,80.2622,80.3015,80.1346,80.1346,47737.0
2024-03-13 10:50:00,81.65,81.82,81.61,81.81,53265.0,80.1346,80.3015,80.0954,80.2917,53265.0
2024-03-13 11:00:00,81.81,81.82,81.68,81.77,40512.0,80.2917,80.3015,80.1641,80.2524,40512.0
2024-03-13 11:10:00,81.78,82.01,81.76,81.99,41183.0,80.2622,80.488,80.2426,80.4683,41183.0
2024-03-13 11:20:00,82.01,82.07,81.81,81.82,53225.0,80.488,80.5469,80.2917,80.3015,53225.0
2024-03-13 11:30:00,81.82,81.95,81.76,81.89,42040.0,80.3015,80.4291,80.2426,80.3702,42040.0
2024-03-13 11:40:00,81.95,81.95,81.82,81.89,46437.0,80.4291,80.4291,80.3015,80.3702,46437.0
2024-03-13 11:50:00,81.9,81.92,81.83,81.89,21188.0,80.38,80.3996,80.3113,80.3702,21188.0
2024-03-13 12:00:00,81.86,81.91,81.82,81.86,37615.0,80.3408,80.3898,80.3015,80.3408,37615.0
2024-03-13 12:10:00,81.85,82.02,81.84,82.0,27108.0,80.3309,80.4978,80.3211,80.4782,27108.0
2024-03-13 12:20:00,82.02,82.09,81.95,81.95,39875.0,80.4978,80.5665,80.4291,80.4291,39875.0
2024-03-13 12:30:00,81.96,82.01,81.87,81.96,11123.0,80.4389,80.488,80.3506,80.4389,11123.0
2024-03-13 12:40:00,81.95,82.05,81.88,82.02,13073.0,80.4291,80.5272,80.3604,80.4978,13073.0
2024-03-13 12:50:00,81.99,82.01,81.77,81.78,13528.0,80.4683,80.488,80.2524,80.2622,13528.0
2024-03-13 13:00:00,81.8,82.13,81.68,82.06,51450.0,80.2819,80.6057,80.1641,80.537,51450.0
2024-03-13 13:10:00,82.06,82.15,81.98,81.98,15804.0,80.537,80.6254,80.4585,80.4585,15804.0
2024-03-13 13:20:00,81.98,82.2,81.97,82.04,21546.0,80.4585,80.6744,80.4487,80.5174,21546.0
2024-03-13 13:30:00,82.02,82.04,81.77,81.78,38306.0,80.4978,80.5174,80.2524,80.2622,38306.0
2024-03-13 13:40:00,81.75,81.82,81.66,81.71,20901.0,80.2328,80.3015,80.1445,80.1935,20901.0
2024-03-13 13:50:00,81.7,81.89,81.7,81.83,8886.0,80.1837,80.3702,80.1837,80.3113,8886.0
2024-03-13 14:00:00,81.79,81.83,81.68,81.69,13867.0,80.2721,80.3113,80.1641,80.1739,13867.0
2024-03-13 14:10:00,81.7,81.73,81.61,81.62,18731.0,80.1837,80.2132,80.0954,80.1052,18731.0
2024-03-13 14:20:00,81.62,81.68,81.58,81.59,12310.0,80.1052,80.1641,80.0659,80.0758,12310.0
2024-03-13 14:30:00,81.6,81.68,81.6,81.63,13318.0,80.0856,80.1641,80.0856,80.115,13318.0
2024-03-13 14:40:00,81.66,81.66,81.48,81.51,16826.0,80.1445,80.1445,79.9678,79.9972,16826.0
2024-03-13 14:50:00,81.5,81.55,81.36,81.4,12235.0,79.9874,80.0365,79.85,79.8893,12235.0
2024-03-13 15:00:00,81.4,81.43,81.24,81.35,23446.0,79.8893,79.9187,79.7323,79.8402,23446.0
2024-03-13 15:10:00,81.34,81.4,81.23,81.38,23845.0,79.8304,79.8893,79.7224,79.8697,23845.0
2024-03-13 15:20:00,81.33,81.36,80.5,80.8,57610.0,79.8206,79.85,79.006,79.3004,57610.0
2024-03-13 15:30:00,80.79,81.14,80.77,81.14,71106.0,79.2906,79.6341,79.271,79.6341,71106.0
2024-03-13 15:40:00,81.14,81.34,81.09,81.32,26088.0,79.6341,79.8304,79.585,79.8108,26088.0
2024-03-13 15:50:00,81.29,81.36,81.03,81.22,69303.0,79.7813,79.85,79.5262,79.7126,69303.0
2024-03-14 09:30:00,81.73,81.87,81.31,81.49,247927.0,80.2132,80.3506,79.801,79.9776,247927.0
2024-03-14 09:40:00,81.5,81.63,80.79,80.83,238914.0,79.9874,80.115,79.2906,79.3299,238914.0
2024-03-14 09:50:00,80.84,80.9,80.27,80.28,240207.0,79.3397,79.3986,78.7803,78.7901,240207.0
2024-03-14 10:00:00,80.29,80.5,79.99,80.49,160523.0,78.7999,79.006,78.5055,78.9962,160523.0
2024-03-14 10:10:00,80.5,80.7,80.37,80.52,148600.0,79.006,79.2023,78.8784,79.0256,148600.0
2024-03-14 10:20:00,80.53,80.7,80.41,80.69,114983.0,79.0354,79.2023,78.9177,79.1925,114983.0
2024-03-14 10:30:00,80.71,81.06,80.7,81.02,94402.0,79.2121,79.5556,79.2023,79.5163,94402.0
2024-03-14 10:40:00,81.02,81.02,80.78,80.83,84945.0,79.5163,79.5163,79.2808,79.3299,84945.0
2024-03-14 10:50:00,80.81,80.89,80.5,80.69,67483.0,79.3102,79.3888,79.006,79.1925,67483.0
2024-03-14 11:00:00,80.72,80.96,80.66,80.76,59586.0,79.2219,79.4575,79.163,79.2612,59586.0
2024-03-14 11:10:00,80.74,80.88,80.67,80.75,58278.0,79.2415,79.3789,79.1728,79.2514,58278.0
2024-03-14 11:20:00,80.75,80.75,80.39,80.52,97835.0,79.2514,79.2514,78.898,79.0256,97835.0
2024-03-14 11:30:00,80.53,80.74,80.4,80.61,87945.0,79.0354,79.2415,78.9078,79.1139,87945.0
2024-03-14 11:40:00,80.63,80.72,80.5,80.57,69174.0,79.1336,79.2219,79.006,79.0747,69174.0
2024-03-14 11:50:00,80.6,80.77,80.51,80.76,49853.0,79.1041,79.271,79.0158,79.2612,49853.0
2024-03-14 12:00:00,80.79,80.8,80.36,80.4,55949.0,79.2906,79.3004,78.8686,78.9078,55949.0
2024-03-14 12:10:00,80.4,80.46,80.29,80.45,78165.0,78.9078,78.9667,78.7999,78.9569,78165.0
2024-03-14 12:20:00,80.44,80.8,80.42,80.69,43452.0,78.9471,79.3004,78.9275,79.1925,43452.0
2024-03-14 12:30:00,80.69,80.77,80.61,80.69,75171.0,79.1925,79.271,79.1139,79.1925,75171.0
2024-03-14 12:40:00,80.66,80.66,80.39,80.41,39458.0,79.163,79.163,78.898,78.9177,39458.0
2024-03-14 12:50:00,80.39,80.55,80.29,80.3,63895.0,78.898,79.0551,78.7999,78.8097,63895.0
2024-03-14 13:00:00,80.29,80.38,80.21,80.38,35298.0,78.7999,78.8882,78.7214,78.8882,35298.0
2024-03-14 13:10:00,80.35,80.36,79.95,79.98,52712.0,78.8588,78.8686,78.4662,78.4956,52712.0
2024-03-14 13:20:00,79.98,80.1,79.85,79.85,59191.0,78.4956,78.6134,78.3681,78.3681,59191.0
2024-03-14 13:30:00,79.81,80.01,79.61,79.94,89280.0,78.3288,78.5251,78.1325,78.4564,89280.0
2024-03-14 13:40:00,79.92,80.07,79.84,80.06,60981.0,78.4368,78.584,78.3582,78.5742,60981.0
2024-03-14 13:50:00,80.05,80.36,80.05,80.31,87256.0,78.5643,78.8686,78.5643,78.8195,87256.0
2024-03-14 14:00:00,80.35,80.47,80.27,80.46,59363.0,78.8588,78.9765,78.7803,78.9667,59363.0
2024-03-14 14:10:00,80.46,80.56,80.4,80.55,46486.0,78.9667,79.0649,78.9078,79.0551,46486.0
2024-03-14 14:20:00,80.57,80.57,80.29,80.29,27809.0,79.0747,79.0747,78.7999,78.7999,27809.0
2024-03-14 14:30:00,80.29,80.34,80.08,80.2,42413.0,78.7999,78.849,78.5938,78.7116,42413.0
2024-03-14 14:40:00,80.19,80.37,80.17,80.3,34174.0,78.7017,78.8784,78.6821,78.8097,34174.0
2024-03-14 14:50:00,80.3,80.3,79.93,79.97,77009.0,78.8097,78.8097,78.4466,78.4858,77009.0
2024-03-14 15:00:00,79.94,79.94,79.33,79.39,92045.0,78.4564,78.4564,77.8577,77.9166,92045.0
2024-03-14 15:10:00,79.38,79.56,79.37,79.45,119328.0,77.9068,78.0834,77.897,77.9755,119328.0
2024-03-14 15:20:00,79.45,79.56,79.2,79.42,99581.0,77.9755,78.0834,77.7301,77.946,99581.0
2024-03-14 15:30:00,79.43,79.43,79.03,79.39,106189.0,77.9558,77.9558,77.5633,77.9166,106189.0
2024-03-14 15:40:00,79.4,79.7,79.35,79.69,90122.0,77.9264,78.2208,77.8773,78.211,90122.0
2024-03-14 15:50:00,79.71,80.42,79.64,80.42,259202.0,78.2307,78.9275,78.162,78.9275,259202.0
2024-03-15 09:30:00,79.52,80.44,79.4,79.97,151148.0,78.0442,78.9471,77.9264,78.4858,151148.0
2024-03-15 09:40:00,80.0,80.19,79.46,79.51,138275.0,78.5153,78.7017,77.9853,78.0344,138275.0
2024-03-15 09:50:00,79.52,79.67,79.27,79.43,134501.0,78.0442,78.1914,77.7988,77.9558,134501.0
2024-03-15 10:00:00,79.43,79.52,79.2,79.47,336960.0,77.9558,78.0442,77.7301,77.9951,336960.0
2024-03-15 10:10:00,79.46,79.85,79.4,79.68,224794.0,77.9853,78.3681,77.9264,78.2012,224794.0
2024-03-15 10:20:00,79.66,79.78,79.45,79.64,97490.0,78.1816,78.2994,77.9755,78.162,97490.0
2024-03-15 10:30:00,79.63,79.85,79.52,79.81,62179.0,78.1521,78.3681,78.0442,78.3288,62179.0
2024-03-15 10:40:00,79.81,79.96,79.79,79.96,92454.0,78.3288,78.476,78.3092,78.476,92454.0
2024-03-15 10:50:00,79.96,80.09,79.82,79.92,55723.0,78.476,78.6036,78.3386,78.4368,55723.0
2024-03-15 11:00:00,79.96,80.05,79.77,79.84,96807.0,78.476,78.5643,78.2895,78.3582,96807.0
2024-03-15 11:10:00,79.83,79.93,79.56,79.61,80401.0,78.3484,78.4466,78.0834,78.1325,80401.0
2024-03-15 11:20:00,79.61,79.8,79.51,79.79,51823.0,78.1325,78.319,78.0344,78.3092,51823.0
2024-03-15 11:30:00,79.76,79.81,79.5,79.54,51514.0,78.2797,78.3288,78.0246,78.0638,51514.0
2024-03-15 11:40:00,79.59,79.59,79.34,79.34,36887.0,78.1129,78.1129,77.8675,77.8675,36887.0
2024-03-15 11:50:00,79.35,79.48,79.27,79.35,99318.0,77.8773,78.0049,77.7988,77.8773,99318.0
2024-03-15 12:00:00,79.34,79.41,79.22,79.26,32757.0,77.8675,77.9362,77.7497,77.789,32757.0
2024-03-15 12:10:00,79.26,79.27,79.02,79.1,68760.0,77.789,77.7988,77.5535,77.632,68760.0
2024-03-15 12:20:00,79.12,79.19,78.98,79.05,69049.0,77.6516,77.7203,77.5142,77.5829,69049.0
2024-03-15 12:30:00,79.04,79.18,78.89,79.01,100636.0,77.5731,77.7105,77.4259,77.5436,100636.0
2024-03-15 12:40:00,79.0,79.05,78.71,78.77,56640.0,77.5338,77.5829,77.2492,77.3081,56640.0
2024-03-15 12:50:00,78.76,78.78,78.48,78.54,139079.0,77.2983,77.3179,77.0235,77.0824,139079.0
2024-03-15 13:00:00,78.57,78.82,78.5,78.81,30867.0,77.1118,77.3572,77.0431,77.3474,30867.0
2024-03-15 13:10:00,78.81,78.92,78.66,78.67,49367.0,77.3474,77.4553,77.2001,77.21,49367.0
2024-03-15 13:20:00,78.66,79.02,78.66,78.87,75710.0,77.2001,77.5535,77.2001,77.4062,75710.0
2024-03-15 13:30:00,78.86,78.99,78.81,78.95,31910.0,77.3964,77.524,77.3474,77.4848,31910.0
2024-03-15 13:40:00,78.94,79.0,78.79,78.81,45096.0,77.4749,77.5338,77.3277,77.3474,45096.0
2024-03-15 13:50:00,78.8,79.11,78.8,79.09,74209.0,77.3375,77.6418,77.3375,77.6222,74209.0
2024-03-15 14:00:00,79.1,79.17,78.92,78.98,69332.0,77.632,77.7007,77.4553,77.5142,69332.0
2024-03-15 14:10:00,78.97,79.04,78.83,79.01,43302.0,77.5044,77.5731,77.367,77.5436,43302.0
2024-03-15 14:20:00,79.01,79.12,78.82,78.98,145602.0,77.5436,77.6516,77.3572,77.5142,145602.0
2024-03-15 14:30:00,78.97,79.18,78.91,79.18,92521.0,77.5044,77.7105,77.4455,77.7105,92521.0
2024-03-15 14:40:00,79.2,79.44,79.04,79.09,63629.0,77.7301,77.9657,77.5731,77.6222,63629.0
2024-03-15 14:50:00,79.08,79.25,79.06,79.17,72102.0,77.6123,77.7792,77.5927,77.7007,72102.0
2024-03-15 15:00:00,79.17,79.27,79.09,79.15,45413.0,77.7007,77.7988,77.6222,77.681,45413.0
2024-03-15 15:10:00,79.16,79.28,79.06,79.13,43708.0,77.6909,77.8086,77.5927,77.6614,43708.0
2024-03-15 15:20:00,79.18,79.34,79.01,79.2,53709.0,77.7105,77.8675,77.5436,77.7301,53709.0
2024-03-15 15:30:00,79.18,79.19,78.95,78.98,37495.0,77.7105,77.7203,77.4848,77.5142,37495.0
2024-03-15 15:40:00,78.95,79.16,78.83,79.16,41744.0,77.4848,77.6909,77.367,77.6909,41744.0
2024-03-15 15:50:00,79.16,79.17,78.79,79.06,218103.0,77.6909,77.7007,77.3277,77.5927,218103.0
2024-03-18 09:30:00,79.84,80.03,79.48,79.48,324778.0,78.3582,78.5447,78.0049,78.0049,324778.0
2024-03-18 09:40:00,79.49,79.79,79.36,79.45,180558.0,78.0147,78.3092,77.8871,77.9755,180558.0
2024-03-18 09:50:00,79.48,79.58,79.4,79.53,142911.0,78.0049,78.1031,77.9264,78.054,142911.0
2024-03-18 10:00:00,79.57,79.84,79.51,79.83,129001.0,78.0933,78.3582,78.0344,78.3484,129001.0
2024-03-18 10:10:00,79.81,79.95,79.75,79.88,42983.0,78.3288,78.4662,78.2699,78.3975,42983.0
2024-03-18 10:20:00,79.9,80.1,79.82,79.95,85536.0,78.4171,78.6134,78.3386,78.4662,85536.0
2024-03-18 10:30:00,79.94,80.03,79.89,79.95,76370.0,78.4564,78.5447,78.4073,78.4662,76370.0
2024-03-18 10:40:00,79.96,79.96,79.65,79.89,45389.0,78.476,78.476,78.1718,78.4073,45389.0
2024-03-18 10:50:00,79.89,80.03,79.83,80.03,49170.0,78.4073,78.5447,78.3484,78.5447,49170.0
2024-03-18 11:00:00,80.07,80.15,80.0,80.09,59326.0,78.584,78.6625,78.5153,78.6036,59326.0
2024-03-18 11:10:00,80.08,80.13,79.98,80.1,52923.0,78.5938,78.6429,78.4956,78.6134,52923.0
2024-03-18 11:20:00,80.08,80.16,80.07,80.16,40096.0,78.5938,78.6723,78.584,78.6723,40096.0
2024-03-18 11:30:00,80.16,80.17,79.96,80.07,79399.0,78.6723,78.6821,78.476,78.584,79399.0
2024-03-18 11:40:00,80.05,80.15,80.02,80.06,22097.0,78.5643,78.6625,78.5349,78.5742,22097.0
2024-03-18 11:50:00,80.06,80.08,79.94,80.08,18576.0,78.5742,78.5938,78.4564,78.5938,18576.0
2024-03-18 12:00:00,80.09,80.09,79.83,79.87,35323.0,78.6036,78.6036,78.3484,78.3877,35323.0
2024-03-18 12:10:00,79.87,79.98,79.86,79.95,33620.0,78.3877,78.4956,78.3779,78.4662,33620.0
2024-03-18 12:20:00,79.97,79.99,79.88,79.97,66472.0,78.4858,78.5055,78.3975,78.4858,66472.0
2024-03-18 12:30:00,79.98,80.01,79.85,79.86,39263.0,78.4956,78.5251,78.3681,78.3779,39263.0
2024-03-18 12:40:00,79.86,79.97,79.84,79.92,22752.0,78.3779,78.4858,78.3582,78.4368,22752.0
2024-03-18 12:50:00,79.92,79.92,79.76,79.76,72094.0,78.4368,78.4368,78.2797,78.2797,72094.0
2024-03-18 13:00:00,79.75,79.93,79.75,79.89,44209.0,78.2699,78.4466,78.2699,78.4073,44209.0
2024-03-18 13:10:00,79.89,79.95,79.87,79.91,21264.0,78.4073,78.4662,78.3877,78.4269,21264.0
2024-03-18 13:20:00,79.91,80.06,79.91,80.05,49462.0,78.4269,78.5742,78.4269,78.5643,49462.0
2024-03-18 13:30:00,80.05,80.05,79.65,79.65,48114.0,78.5643,78.5643,78.1718,78.1718,48114.0
2024-03-18 13:40:00,79.66,79.66,79.51,79.6,63023.0,78.1816,78.1816,78.0344,78.1227,63023.0
2024-03-18 13:50:00,79.62,79.77,79.59,79.77,47537.0,78.1423,78.2895,78.1129,78.2895,47537.0
2024-03-18 14:00:00,79.76,79.87,79.71,79.85,82362.0,78.2797,78.3877,78.2307,78.3681,82362.0
2024-03-18 14:10:00,79.86,79.98,79.85,79.98,51103.0,78.3779,78.4956,78.3681,78.4956,51103.0
2024-03-18 14:20:00,79.98,80.1,79.9,80.04,46735.0,78.4956,78.6134,78.4171,78.5545,46735.0
2024-03-18 14:30:00,80.07,80.1,80.01,80.08,29151.0,78.584,78.6134,78.5251,78.5938,29151.0
2024-03-18 14:40:00,80.06,80.07,79.67,79.86,84772.0,78.5742,78.584,78.1914,78.3779,84772.0
2024-03-18 14:50:00,79.86,79.98,79.83,79.96,33725.0,78.3779,78.4956,78.3484,78.476,33725.0
2024-03-18 15:00:00,79.94,80.04,79.88,79.97,23264.0,78.4564,78.5545,78.3975,78.4858,23264.0
2024-03-18 15:10:00,79.96,80.03,79.95,80.03,24908.0,78.476,78.5447,78.4662,78.5447,24908.0
2024-03-18 15:20:00,80.04,80.04,79.88,79.91,45866.0,78.5545,78.5545,78.3975,78.4269,45866.0
2024-03-18 15:30:00,79.91,80.02,79.86,79.86,39889.0,78.4269,78.5349,78.3779,78.3779,39889.0
2024-03-18 15:40:00,79.83,79.88,79.75,79.76,41285.0,78.3484,78.3975,78.2699,78.2797,41285.0
2024-03-18 15:50:00,79.73,79.74,79.32,79.49,201941.0,78.2503,78.2601,77.8479,78.0147,201941.0
2024-03-19 09:30:00,79.72,79.88,79.29,79.88,116619.0,78.2405,78.3975,77.8184,78.3975,116619.0
2024-03-19 09:40:00,79.85,79.96,79.69,79.75,82388.0,78.3681,78.476,78.211,78.2699,82388.0
2024-03-19 09:50:00,79.72,79.95,79.63,79.86,77055.0,78.2405,78.4662,78.1521,78.3779,77055.0
2024-03-19 10:00:00,79.87,80.04,79.84,79.86,83644.0,78.3877,78.5545,78.3582,78.3779,83644.0
2024-03-19 10:10:00,79.87,79.97,79.82,79.85,62284.0,78.3877,78.4858,78.3386,78.3681,62284.0
2024-03-19 10:20:00,79.84,80.12,79.82,79.94,71480.0,78.3582,78.633,78.3386,78.4564,71480.0
2024-03-19 10:30:00,79.94,80.27,79.93,80.24,86575.0,78.4564,78.7803,78.4466,78.7508,86575.0
2024-03-19 10:40:00,80.23,80.39,80.23,80.34,75957.0,78.741,78.898,78.741,78.849,75957.0
2024-03-19 10:50:00,80.33,80.49,80.25,80.33,58602.0,78.8391,78.9962,78.7606,78.8391,58602.0
2024-03-19 11:00:00,80.33,80.47,80.31,80.41,30302.0,78.8391,78.9765,78.8195,78.9177,30302.0
2024-03-19 11:10:00,80.42,80.55,80.4,80.48,123347.0,78.9275,79.0551,78.9078,78.9864,123347.0
2024-03-19 11:20:00,80.49,80.65,80.43,80.6,45148.0,78.9962,79.1532,78.9373,79.1041,45148.0
2024-03-19 11:30:00,80.61,80.9,80.61,80.79,70468.0,79.1139,79.3986,79.1139,79.2906,70468.0
2024-03-19 11:40:00,80.79,80.87,80.71,80.83,29319.0,79.2906,79.3691,79.2121,79.3299,29319.0
2024-03-19 11:50:00,80.82,80.82,80.74,80.81,17691.0,79.3201,79.3201,79.2415,79.3102,17691.0
2024-03-19 12:00:00,80.81,80.82,80.73,80.73,25277.0,79.3102,79.3201,79.2317,79.2317,25277.0
2024-03-19 12:10:00,80.73,80.88,80.63,80.84,37402.0,79.2317,79.3789,79.1336,79.3397,37402.0
2024-03-19 12:20:00,80.86,81.03,80.86,80.96,49630.0,79.3593,79.5262,79.3593,79.4575,49630.0
2024-03-19 12:30:00,80.98,81.23,80.98,81.19,65713.0,79.4771,79.7224,79.4771,79.6832,65713.0
2024-03-19 12:40:00,81.2,81.39,81.18,81.32,38820.0,79.693,79.8795,79.6734,79.8108,38820.0
2024-03-19 12:50:00,81.34,81.42,81.2,81.23,109755.0,79.8304,79.9089,79.693,79.7224,109755.0
2024-03-19 13:00:00,81.24,81.43,81.02,81.09,155269.0,79.7323,79.9187,79.5163,79.585,155269.0
2024-03-19 13:10:00,81.11,81.16,81.04,81.06,83357.0,79.6047,79.6537,79.536,79.5556,83357.0
2024-03-19 13:20:00,81.06,81.11,80.99,81.08,23423.0,79.5556,79.6047,79.4869,79.5752,23423.0
2024-03-19 13:30:00,81.08,81.18,81.03,81.09,39113.0,79.5752,79.6734,79.5262,79.585,39113.0
2024-03-19 13:40:00,81.09,81.16,80.97,81.03,31801.0,79.585,79.6537,79.4673,79.5262,31801.0
2024-03-19 13:50:00,81.02,81.05,80.92,80.98,53462.0,79.5163,79.5458,79.4182,79.4771,53462.0
2024-03-19 14:00:00,80.98,80.98,80.82,80.83,31565.0,79.4771,79.4771,79.3201,79.3299,31565.0
2024-03-19 14:10:00,80.81,80.89,80.76,80.81,49652.0,79.3102,79.3888,79.2612,79.3102,49652.0
2024-03-19 14:20:00,80.81,80.91,80.73,80.89,34162.0,79.3102,79.4084,79.2317,79.3888,34162.0
2024-03-19 14:30:00,80.89,80.97,80.87,80.96,44739.0,79.3888,79.4673,79.3691,79.4575,44739.0
2024-03-19 14:40:00,80.96,81.08,80.96,81.06,30282.0,79.4575,79.5752,79.4575,79.5556,30282.0
2024-03-19 14:50:00,81.06,81.1,80.86,80.93,101500.0,79.5556,79.5949,79.3593,79.428,101500.0
2024-03-19 15:00:00,80.92,81.04,80.85,80.92,65560.0,79.4182,79.536,79.3495,79.4182,65560.0
2024-03-19 15:10:00,80.92,81.07,80.86,81.06,71152.0,79.4182,79.5654,79.3593,79.5556,71152.0
2024-03-19 15:20:00,81.06,81.1,80.97,81.0,39789.0,79.5556,79.5949,79.4673,79.4967,39789.0
2024-03-19 15:30:00,81.0,81.13,80.91,81.12,62773.0,79.4967,79.6243,79.4084,79.6145,62773.0
2024-03-19 15:40:00,81.1,81.41,81.1,81.33,119327.0,79.5949,79.8991,79.5949,79.8206,119327.0
2024-03-19 15:50:00,81.32,81.51,81.23,81.43,165478.0,79.8108,79.9972,79.7224,79.9187,165478.0
2024-03-20 09:30:00,80.76,81.02,80.61,80.97,154394.0,79.3856,79.6412,79.2382,79.592,154394.0
2024-03-20 09:40:00,80.98,81.17,80.97,81.09,98391.0,79.6019,79.7886,79.592,79.71,98391.0
2024-03-20 09:50:00,81.09,81.15,81.02,81.07,52911.0,79.71,79.769,79.6412,79.6903,52911.0
2024-03-20 10:00:00,81.07,81.29,81.04,81.28,43089.0,79.6903,79.9066,79.6608,79.8967,43089.0
2024-03-20 10:10:00,81.27,81.27,81.11,81.18,34816.0,79.8869,79.8869,79.7296,79.7985,34816.0
2024-03-20 10:20:00,81.2,81.47,81.17,81.47,62511.0,79.8181,80.0835,79.7886,80.0835,62511.0
2024-03-20 10:30:00,81.48,81.49,81.2,81.29,78519.0,80.0933,80.1032,79.8181,79.9066,78519.0
2024-03-20 10:40:00,81.32,81.4,81.24,81.36,63898.0,79.9361,80.0147,79.8574,79.9754,63898.0
2024-03-20 10:50:00,81.36,81.52,81.35,81.49,14445.0,79.9754,80.1327,79.9656,80.1032,14445.0
2024-03-20 11:00:00,81.5,81.59,81.45,81.57,16912.0,80.113,80.2015,80.0639,80.1818,16912.0
2024-03-20 11:10:00,81.56,81.7,81.55,81.58,19238.0,80.172,80.3096,80.1622,80.1916,19238.0
2024-03-20 11:20:00,81.59,81.6,81.46,81.55,24807.0,80.2015,80.2113,80.0737,80.1622,24807.0
2024-03-20 11:30:00,81.55,81.57,81.36,81.37,18215.0,80.1622,80.1818,79.9754,79.9852,18215.0
2024-03-20 11:40:00,81.38,81.41,81.3,81.34,19801.0,79.995,80.0245,79.9164,79.9557,19801.0
2024-03-20 11:50:00,81.33,81.44,81.33,81.4,18329.0,79.9459,80.054,79.9459,80.0147,18329.0
2024-03-20 12:00:00,81.38,81.44,81.3,81.37,15936.0,79.995,80.054,79.9164,79.9852,15936.0
2024-03-20 12:10:00,81.37,81.4,81.32,81.35,5870.0,79.9852,80.0147,79.9361,79.9656,5870.0
2024-03-20 12:20:00,81.37,81.4,81.31,81.32,10917.0,79.9852,80.0147,79.9262,79.9361,10917.0
2024-03-20 12:30:00,81.32,81.41,81.22,81.41,48746.0,79.9361,80.0245,79.8378,80.0245,48746.0
2024-03-20 12:40:00,81.42,81.58,81.42,81.57,20257.0,80.0344,80.1916,80.0344,80.1818,20257.0
2024-03-20 12:50:00,81.56,81.69,81.56,81.67,32759.0,80.172,80.2998,80.172,80.2801,32759.0
2024-03-20 13:00:00,81.6,81.6,81.36,81.36,17576.0,80.2113,80.2113,79.9754,79.9754,17576.0
2024-03-20 13:10:00,81.37,81.37,81.22,81.27,27849.0,79.9852,79.9852,79.8378,79.8869,27849.0
2024-03-20 13:20:00,81.29,81.33,81.2,81.23,18806.0,79.9066,79.9459,79.8181,79.8476,18806.0
2024-03-20 13:30:00,81.22,81.31,81.17,81.18,16731.0,79.8378,79.9262,79.7886,79.7985,16731.0
2024-03-20 13:40:00,81.18,81.29,81.11,81.29,15766.0,79.7985,79.9066,79.7296,79.9066,15766.0
2024-03-20 13:50:00,81.3,81.43,81.22,81.25,22937.0,79.9164,80.0442,79.8378,79.8673,22937.0
2024-03-20 14:00:00,81.27,82.51,81.27,81.88,192842.0,79.8869,81.1058,79.8869,80.4865,192842.0
2024-03-20 14:10:00,81.97,82.26,81.68,81.8,131398.0,80.575,80.8601,80.2899,80.4079,131398.0
2024-03-20 14:20:00,81.79,82.3,81.76,82.29,65943.0,80.3981,80.8994,80.3686,80.8896,65943.0
2024-03-20 14:30:00,82.31,82.43,81.48,82.26,168588.0,80.9092,81.0272,80.0933,80.8601,168588.0
2024-03-20 14:40:00,82.29,83.19,82.12,83.16,152693.0,80.8896,81.7742,80.7225,81.7448,152693.0
2024-03-20 14:50:00,83.14,83.27,82.84,83.12,75255.0,81.7251,81.8529,81.4302,81.7054,75255.0
2024-03-20 15:00:00,83.13,83.55,83.1,83.46,148057.0,81.7153,82.1281,81.6858,82.0396,148057.0
2024-03-20 15:10:00,83.47,83.71,83.16,83.68,226020.0,82.0495,82.2854,81.7448,82.2559,226020.0
2024-03-20 15:20:00,83.72,83.92,83.51,83.81,69129.0,82.2952,82.4918,82.0888,82.3837,69129.0
2024-03-20 15:30:00,83.78,83.86,83.55,83.73,73714.0,82.3542,82.4328,82.1281,82.3051,73714.0
2024-03-20 15:40:00,83.73,83.78,83.36,83.38,142832.0,82.3051,82.3542,81.9414,81.961,142832.0
2024-03-20 15:50:00,83.4,83.85,83.32,83.76,230936.0,81.9807,82.423,81.902,82.3345,230936.0
2024-03-21 09:30:00,84.49,85.1,84.23,85.1,236343.0,83.0521,83.6517,82.7965,83.6517,236343.0
2024-03-21 09:40:00,85.14,85.36,84.9,84.93,186838.0,83.6911,83.9073,83.4551,83.4846,186838.0
2024-03-21 09:50:00,84.95,85.44,84.89,85.44,176507.0,83.5043,83.986,83.4453,83.986,176507.0
2024-03-21 10:00:00,85.43,85.52,85.26,85.44,116117.0,83.9761,84.0646,83.809,83.986,116117.0
2024-03-21 10:10:00,85.45,85.73,85.44,85.66,104389.0,83.9958,84.271,83.986,84.2022,104389.0
2024-03-21 10:20:00,85.66,85.93,85.63,85.93,95453.0,84.2022,84.4676,84.1727,84.4676,95453.0
2024-03-21 10:30:00,85.94,85.97,85.75,85.9,63111.0,84.4774,84.5069,84.2907,84.4381,63111.0
2024-03-21 10:40:00,85.89,86.12,85.77,85.9,140940.0,84.4283,84.6544,84.3103,84.4381,140940.0
2024-03-21 10:50:00,85.9,85.91,85.79,85.81,27361.0,84.4381,84.448,84.33,84.3497,27361.0
2024-03-21 11:00:00,85.85,85.86,85.57,85.75,44927.0,84.389,84.3988,84.1137,84.2907,44927.0
2024-03-21 11:10:00,85.74,85.86,85.73,85.74,27594.0,84.2808,84.3988,84.271,84.2808,27594.0
2024-03-21 11:20:00,85.72,85.77,85.56,85.66,18570.0,84.2612,84.3103,84.1039,84.2022,18570.0
2024-03-21 11:30:00,85.67,85.83,85.62,85.77,33923.0,84.212,84.3693,84.1629,84.3103,33923.0
2024-03-21 11:40:00,85.76,85.78,85.58,85.6,41281.0,84.3005,84.3202,84.1236,84.1432,41281.0
2024-03-21 11:50:00,85.58,85.94,85.57,85.87,47156.0,84.1236,84.4774,84.1137,84.4086,47156.0
2024-03-21 12:00:00,85.85,85.97,85.79,85.82,33724.0,84.389,84.5069,84.33,84.3595,33724.0
2024-03-21 12:10:00,85.82,85.89,85.76,85.81,15990.0,84.3595,84.4283,84.3005,84.3497,15990.0
2024-03-21 12:20:00,85.81,85.82,85.73,85.8,14448.0,84.3497,84.3595,84.271,84.3398,14448.0
2024-03-21 12:30:00,85.8,85.82,85.57,85.64,26125.0,84.3398,84.3595,84.1137,84.1825,26125.0
2024-03-21 12:40:00,85.65,85.74,85.58,85.74,98689.0,84.1924,84.2808,84.1236,84.2808,98689.0
2024-03-21 12:50:00,85.75,85.87,85.75,85.86,45154.0,84.2907,84.4086,84.2907,84.3988,45154.0
2024-03-21 13:00:00,85.87,85.88,85.71,85.82,35080.0,84.4086,84.4185,84.2514,84.3595,35080.0
2024-03-21 13:10:00,85.82,85.99,85.82,85.89,44088.0,84.3595,84.5266,84.3595,84.4283,44088.0
2024-03-21 13:20:00,85.88,85.88,85.69,85.72,42456.0,84.4185,84.4185,84.2317,84.2612,42456.0
2024-03-21 13:30:00,85.71,85.74,85.63,85.71,19663.0,84.2514,84.2808,84.1727,84.2514,19663.0
2024-03-21 13:40:00,85.73,85.78,85.64,85.68,20175.0,84.271,84.3202,84.1825,84.2219,20175.0
2024-03-21 13:50:00,85.69,85.74,85.6,85.66,20304.0,84.2317,84.2808,84.1432,84.2022,20304.0
2024-03-21 14:00:00,85.66,85.76,85.6,85.63,47729.0,84.2022,84.3005,84.1432,84.1727,47729.0
2024-03-21 14:10:00,85.63,85.75,85.62,85.74,34151.0,84.1727,84.2907,84.1629,84.2808,34151.0
2024-03-21 14:20:00,85.75,85.81,85.65,85.76,17357.0,84.2907,84.3497,84.1924,84.3005,17357.0
2024-03-21 14:30:00,85.75,85.75,85.46,85.52,41134.0,84.2907,84.2907,84.0056,84.0646,41134.0
2024-03-21 14:40:00,85.51,85.72,85.5,85.6,31653.0,84.0548,84.2612,84.0449,84.1432,31653.0
2024-03-21 14:50:00,85.64,85.65,85.48,85.48,22131.0,84.1825,84.1924,84.0253,84.0253,22131.0
2024-03-21 15:00:00,85.54,85.71,85.54,85.62,44587.0,84.0843,84.2514,84.0843,84.1629,44587.0
2024-03-21 15:10:00,85.63,85.69,85.56,85.67,22595.0,84.1727,84.2317,84.1039,84.212,22595.0
2024-03-21 15:20:00,85.67,85.74,85.52,85.71,24341.0,84.212,84.2808,84.0646,84.2514,24341.0
2024-03-21 15:30:00,85.72,85.9,85.53,85.57,84921.0,84.2612,84.4381,84.0744,84.1137,84921.0
2024-03-21 15:40:00,85.59,85.78,85.57,85.61,31548.0,84.1334,84.3202,84.1137,84.1531,31548.0
2024-03-21 15:50:00,85.66,85.71,85.33,85.41,84924.0,84.2022,84.2514,83.8778,83.9565,84924.0
2024-03-22 09:30:00,85.42,85.63,85.23,85.37,181289.0,83.9663,84.1727,83.7795,83.9171,181289.0
2024-03-22 09:40:00,85.39,85.42,84.96,85.04,80771.0,83.9368,83.9663,83.5141,83.5928,80771.0
2024-03-22 09:50:00,85.04,85.14,85.0,85.0,62309.0,83.5928,83.6911,83.5534,83.5534,62309.0
2024-03-22 10:00:00,85.03,85.12,84.89,84.95,66347.0,83.5829,83.6714,83.4453,83.5043,66347.0
2024-03-22 10:10:00,84.95,84.95,84.61,84.69,77430.0,83.5043,83.5043,83.1701,83.2487,77430.0
2024-03-22 10:20:00,84.68,84.71,84.51,84.67,58854.0,83.2389,83.2684,83.0718,83.2291,58854.0
2024-03-22 10:30:00,84.66,84.71,84.51,84.53,56952.0,83.2192,83.2684,83.0718,83.0914,56952.0
2024-03-22 10:40:00,84.55,84.56,84.3,84.38,73568.0,83.1111,83.1209,82.8654,82.944,73568.0
2024-03-22 10:50:00,84.39,84.39,84.19,84.2,46674.0,82.9538,82.9538,82.7572,82.7671,46674.0
2024-03-22 11:00:00,84.2,84.42,84.17,84.34,54061.0,82.7671,82.9833,82.7376,82.9047,54061.0
2024-03-22 11:10:00,84.35,84.47,84.29,84.31,40434.0,82.9145,83.0325,82.8555,82.8752,40434.0
2024-03-22 11:20:00,84.32,84.42,84.31,84.37,24281.0,82.885,82.9833,82.8752,82.9342,24281.0
2024-03-22 11:30:00,84.38,84.39,84.25,84.25,39647.0,82.944,82.9538,82.8162,82.8162,39647.0
2024-03-22 11:40:00,84.27,84.37,84.25,84.26,20179.0,82.8359,82.9342,82.8162,82.826,20179.0
2024-03-22 11:50:00,84.28,84.33,84.22,84.25,19286.0,82.8457,82.8948,82.7867,82.8162,19286.0
2024-03-22 12:00:00,84.27,84.29,84.11,84.13,37598.0,82.8359,82.8555,82.6786,82.6982,37598.0
2024-03-22 12:10:00,84.11,84.15,83.97,83.98,44632.0,82.6786,82.7179,82.541,82.5508,44632.0
2024-03-22 12:20:00,83.97,84.09,83.97,84.03,30884.0,82.541,82.6589,82.541,82.5999,30884.0
2024-03-22 12:30:00,84.04,84.04,83.83,83.91,35736.0,82.6098,82.6098,82.4034,82.482,35736.0
2024-03-22 12:40:00,83.92,84.11,83.9,84.1,44565.0,82.4918,82.6786,82.4722,82.6688,44565.0
2024-03-22 12:50:00,84.11,84.23,84.11,84.19,66564.0,82.6786,82.7965,82.6786,82.7572,66564.0
2024-03-22 13:00:00,84.2,84.26,84.13,84.2,119305.0,82.7671,82.826,82.6982,82.7671,119305.0
2024-03-22 13:10:00,84.21,84.26,84.12,84.19,90617.0,82.7769,82.826,82.6884,82.7572,90617.0
2024-03-22 13:20:00,84.17,84.22,84.12,84.17,32095.0,82.7376,82.7867,82.6884,82.7376,32095.0
2024-03-22 13:30:00,84.17,84.23,84.08,84.09,23416.0,82.7376,82.7965,82.6491,82.6589,23416.0
2024-03-22 13:40:00,84.1,84.27,84.07,84.2,47430.0,82.6688,82.8359,82.6393,82.7671,47430.0
2024-03-22 13:50:00,84.2,84.32,84.2,84.27,64792.0,82.7671,82.885,82.7671,82.8359,64792.0
2024-03-22 14:00:00,84.28,84.35,84.23,84.29,48752.0,82.8457,82.9145,82.7965,82.8555,48752.0
2024-03-22 14:10:00,84.32,84.35,84.15,84.18,30829.0,82.885,82.9145,82.7179,82.7474,30829.0
2024-03-22 14:20:00,84.17,84.35,84.08,84.32,29857.0,82.7376,82.9145,82.6491,82.885,29857.0
2024-03-22 14:30:00,84.33,84.33,84.15,84.21,56305.0,82.8948,82.8948,82.7179,82.7769,56305.0
2024-03-22 14:40:00,84.18,84.18,84.03,84.04,29369.0,82.7474,82.7474,82.5999,82.6098,29369.0
2024-03-22 14:50:00,84.05,84.17,84.03,84.11,27281.0,82.6196,82.7376,82.5999,82.6786,27281.0
2024-03-22 15:00:00,84.13,84.17,84.01,84.04,20944.0,82.6982,82.7376,82.5803,82.6098,20944.0
2024-03-22 15:10:00,84.04,84.05,83.54,83.65,65964.0,82.6098,82.6196,82.1183,82.2264,65964.0
2024-03-22 15:20:00,83.65,83.77,83.58,83.71,28038.0,82.2264,82.3444,82.1576,82.2854,28038.0
2024-03-22 15:30:00,83.71,83.76,83.6,83.71,41676.0,82.2854,82.3345,82.1773,82.2854,41676.0
2024-03-22 15:40:00,83.72,83.8,83.65,83.8,55392.0,82.2952,82.3739,82.2264,82.3739,55392.0
2024-03-22 15:50:00,83.84,83.86,83.33,83.33,115773.0,82.4132,82.4328,81.9119,81.9119,115773.0
2024-03-25 09:30:00,82.96,83.09,82.8,82.95,136867.0,81.5482,81.6759,81.3909,81.5383,136867.0
2024-03-25 09:40:00,82.98,82.98,82.59,82.62,125156.0,81.5678,81.5678,81.1845,81.2139,125156.0
2024-03-25 09:50:00,82.61,82.83,82.61,82.83,64700.0,81.2041,81.4204,81.2041,81.4204,64700.0
2024-03-25 10:00:00,82.8,82.85,82.67,82.67,91188.0,81.3909,81.44,81.2631,81.2631,91188.0
2024-03-25 10:10:00,82.68,82.9,82.68,82.73,66548.0,81.2729,81.4892,81.2729,81.3221,66548.0
2024-03-25 10:20:00,82.7,82.87,82.7,82.74,34489.0,81.2926,81.4597,81.2926,81.3319,34489.0
2024-03-25 10:30:00,82.74,82.75,82.56,82.67,40211.0,81.3319,81.3417,81.155,81.2631,40211.0
2024-03-25 10:40:00,82.67,82.67,82.48,82.57,31790.0,81.2631,81.2631,81.0763,81.1648,31790.0
2024-03-25 10:50:00,82.56,82.7,82.53,82.7,28108.0,81.155,81.2926,81.1255,81.2926,28108.0
2024-03-25 11:00:00,82.67,82.68,82.54,82.54,26974.0,81.2631,81.2729,81.1353,81.1353,26974.0
2024-03-25 11:10:00,82.55,82.63,82.51,82.58,48404.0,81.1451,81.2238,81.1058,81.1746,48404.0
2024-03-25 11:20:00,82.58,82.61,82.46,82.59,23867.0,81.1746,81.2041,81.0567,81.1845,23867.0
2024-03-25 11:30:00,82.61,82.72,82.55,82.72,13181.0,81.2041,81.3122,81.1451,81.3122,13181.0
2024-03-25 11:40:00,82.71,82.74,82.59,82.59,24707.0,81.3024,81.3319,81.1845,81.1845,24707.0
2024-03-25 11:50:00,82.61,82.69,82.56,82.66,33416.0,81.2041,81.2828,81.155,81.2533,33416.0
2024-03-25 12:00:00,82.66,82.67,82.57,82.62,24371.0,81.2533,81.2631,81.1648,81.2139,24371.0
2024-03-25 12:10:00,82.62,82.7,82.62,82.63,11627.0,81.2139,81.2926,81.2139,81.2238,11627.0
2024-03-25 12:20:00,82.64,82.71,82.61,82.61,13902.0,81.2336,81.3024,81.2041,81.2041,13902.0
2024-03-25 12:30:00,82.62,82.62,82.54,82.58,18005.0,81.2139,81.2139,81.1353,81.1746,18005.0
2024-03-25 12:40:00,82.59,82.62,82.41,82.45,21687.0,81.1845,81.2139,81.0075,81.0468,21687.0
2024-03-25 12:50:00,82.45,82.55,82.42,82.49,24052.0,81.0468,81.1451,81.0173,81.0862,24052.0
2024-03-25 13:00:00,82.5,82.53,82.42,82.45,11250.0,81.096,81.1255,81.0173,81.0468,11250.0
2024-03-25 13:10:00,82.45,82.46,82.36,82.43,60453.0,81.0468,81.0567,80.9584,81.0272,60453.0
2024-03-25 13:20:00,82.44,82.5,82.36,82.47,22580.0,81.037,81.096,80.9584,81.0665,22580.0
2024-03-25 13:30:00,82.47,82.5,82.41,82.42,19181.0,81.0665,81.096,81.0075,81.0173,19181.0
2024-03-25 13:40:00,82.42,82.48,82.37,82.37,17040.0,81.0173,81.0763,80.9682,80.9682,17040.0
2024-03-25 13:50:00,82.37,82.42,82.33,82.41,24183.0,80.9682,81.0173,80.9289,81.0075,24183.0
2024-03-25 14:00:00,82.41,82.41,82.32,82.41,26174.0,81.0075,81.0075,80.9191,81.0075,26174.0
2024-03-25 14:10:00,82.41,82.48,82.37,82.46,20091.0,81.0075,81.0763,80.9682,81.0567,20091.0
2024-03-25 14:20:00,82.47,82.61,82.45,82.58,26106.0,81.0665,81.2041,81.0468,81.1746,26106.0
2024-03-25 14:30:00,82.58,82.66,82.53,82.64,16737.0,81.1746,81.2533,81.1255,81.2336,16737.0
2024-03-25 14:40:00,82.65,82.67,82.46,82.47,18497.0,81.2434,81.2631,81.0567,81.0665,18497.0
2024-03-25 14:50:00,82.47,82.53,82.45,82.48,31402.0,81.0665,81.1255,81.0468,81.0763,31402.0
2024-03-25 15:00:00,82.48,82.51,82.38,82.39,39669.0,81.0763,81.1058,80.978,80.9879,39669.0
2024-03-25 15:10:00,82.38,82.43,82.31,82.35,31806.0,80.978,81.0272,80.9092,80.9485,31806.0
2024-03-25 15:20:00,82.36,82.37,82.25,82.32,35088.0,80.9584,80.9682,80.8502,80.9191,35088.0
2024-03-25 15:30:00,82.3,82.41,82.3,82.37,16106.0,80.8994,81.0075,80.8994,80.9682,16106.0
2024-03-25 15:40:00,82.41,82.49,82.35,82.41,28906.0,81.0075,81.0862,80.9485,81.0075,28906.0
2024-03-25 15:50:00,82.38,82.39,82.25,82.33,128995.0,80.978,80.9879,80.8502,80.9289,128995.0
2024-03-26 09:30:00,82.76,82.79,82.31,82.54,126386.0,81.3516,81.3811,80.9092,81.1353,126386.0
2024-03-26 09:40:00,82.52,82.58,82.41,82.48,47994.0,81.1156,81.1746,81.0075,81.0763,47994.0
2024-03-26 09:50:00,82.48,82.54,82.41,82.45,25648.0,81.0763,81.1353,81.0075,81.0468,25648.0
2024-03-26 10:00:00,82.48,82.56,82.28,82.52,63688.0,81.0763,81.155,80.8797,81.1156,63688.0
2024-03-26 10:10:00,82.51,82.68,82.45,82.58,53911.0,81.1058,81.2729,81.0468,81.1746,53911.0
2024-03-26 10:20:00,82.56,82.76,82.56,82.75,34051.0,81.155,81.3516,81.155,81.3417,34051.0
2024-03-26 10:30:00,82.74,82.78,82.64,82.78,35126.0,81.3319,81.3712,81.2336,81.3712,35126.0
2024-03-26 10:40:00,82.78,82.92,82.75,82.8,88777.0,81.3712,81.5088,81.3417,81.3909,88777.0
2024-03-26 10:50:00,82.82,83.01,82.82,82.98,44020.0,81.4105,81.5973,81.4105,81.5678,44020.0
2024-03-26 11:00:00,82.99,83.06,82.93,82.95,23340.0,81.5776,81.6465,81.5187,81.5383,23340.0
2024-03-26 11:10:00,82.94,82.94,82.76,82.86,20115.0,81.5285,81.5285,81.3516,81.4499,20115.0
2024-03-26 11:20:00,82.84,82.95,82.84,82.9,18514.0,81.4302,81.5383,81.4302,81.4892,18514.0
2024-03-26 11:30:00,82.91,82.94,82.72,82.75,18980.0,81.499,81.5285,81.3122,81.3417,18980.0
2024-03-26 11:40:00,82.75,82.9,82.74,82.9,18076.0,81.3417,81.4892,81.3319,81.4892,18076.0
2024-03-26 11:50:00,82.91,83.11,82.91,83.05,22525.0,81.499,81.6956,81.499,81.6366,22525.0
2024-03-26 12:00:00,83.02,83.02,82.88,82.94,40096.0,81.6071,81.6071,81.4695,81.5285,40096.0
2024-03-26 12:10:00,82.92,82.96,82.83,82.91,20568.0,81.5088,81.5482,81.4204,81.499,20568.0
2024-03-26 12:20:00,82.9,83.0,82.86,83.0,17423.0,81.4892,81.5875,81.4499,81.5875,17423.0
2024-03-26 12:30:00,82.98,83.03,82.9,82.92,12366.0,81.5678,81.617,81.4892,81.5088,12366.0
2024-03-26 12:40:00,82.94,82.99,82.88,82.99,14332.0,81.5285,81.5776,81.4695,81.5776,14332.0
2024-03-26 12:50:00,82.97,82.98,82.88,82.91,59847.0,81.558,81.5678,81.4695,81.499,59847.0
2024-03-26 13:00:00,82.89,82.92,82.82,82.85,32653.0,81.4794,81.5088,81.4105,81.44,32653.0
2024-03-26 13:10:00,82.86,82.88,82.78,82.79,8970.0,81.4499,81.4695,81.3712,81.3811,8970.0
2024-03-26 13:20:00,82.8,82.85,82.72,82.84,14275.0,81.3909,81.44,81.3122,81.4302,14275.0
2024-03-26 13:30:00,82.84,82.95,82.79,82.83,25301.0,81.4302,81.5383,81.3811,81.4204,25301.0
2024-03-26 13:40:00,82.84,82.85,82.67,82.69,21572.0,81.4302,81.44,81.2631,81.2828,21572.0
2024-03-26 13:50:00,82.67,82.78,82.67,82.77,11853.0,81.2631,81.3712,81.2631,81.3614,11853.0
2024-03-26 14:00:00,82.77,82.88,82.76,82.82,14526.0,81.3614,81.4695,81.3516,81.4105,14526.0
2024-03-26 14:10:00,82.82,82.94,82.78,82.9,13376.0,81.4105,81.5285,81.3712,81.4892,13376.0
2024-03-26 14:20:00,82.91,82.91,82.81,82.82,10041.0,81.499,81.499,81.4007,81.4105,10041.0
2024-03-26 14:30:00,82.83,82.89,82.76,82.77,17680.0,81.4204,81.4794,81.3516,81.3614,17680.0
2024-03-26 14:40:00,82.77,82.77,82.7,82.74,20604.0,81.3614,81.3614,81.2926,81.3319,20604.0
2024-03-26 14:50:00,82.74,82.85,82.74,82.83,8320.0,81.3319,81.44,81.3319,81.4204,8320.0
2024-03-26 15:00:00,82.84,82.91,82.8,82.91,12801.0,81.4302,81.499,81.3909,81.499,12801.0
2024-03-26 15:10:00,82.92,82.96,82.9,82.9,16179.0,81.5088,81.5482,81.4892,81.4892,16179.0
2024-03-26 15:20:00,82.89,82.89,82.58,82.65,39544.0,81.4794,81.4794,81.1746,81.2434,39544.0
2024-03-26 15:30:00,82.67,82.67,82.39,82.45,48946.0,81.2631,81.2631,80.9879,81.0468,48946.0
2024-03-26 15:40:00,82.4,82.56,82.21,82.23,53736.0,80.9977,81.155,80.8109,80.8306,53736.0
2024-03-26 15:50:00,82.22,82.39,82.09,82.27,99149.0,80.8208,80.9879,80.693,80.8699,99149.0
2024-03-27 09:30:00,83.46,84.02,83.41,83.93,245675.0,82.0396,82.5901,81.9905,82.5017,245675.0
2024-03-27 09:40:00,83.94,84.08,83.84,84.05,133477.0,82.5115,82.6491,82.4132,82.6196,133477.0
2024-03-27 09:50:00,84.06,84.08,83.87,84.02,104385.0,82.6294,82.6491,82.4427,82.5901,104385.0
2024-03-27 10:00:00,84.03,84.04,83.66,83.76,125935.0,82.5999,82.6098,82.2362,82.3345,125935.0
2024-03-27 10:10:00,83.76,83.79,83.56,83.69,144306.0,82.3345,82.364,82.1379,82.2657,144306.0
2024-03-27 10:20:00,83.69,83.7,83.36,83.44,107953.0,82.2657,82.2756,81.9414,82.02,107953.0
2024-03-27 10:30:00,83.45,83.63,83.44,83.56,56049.0,82.0298,82.2068,82.02,82.1379,56049.0
2024-03-27 10:40:00,83.59,83.69,83.42,83.43,107828.0,82.1674,82.2657,82.0003,82.0102,107828.0
2024-03-27 10:50:00,83.43,83.46,83.33,83.37,61664.0,82.0102,82.0396,81.9119,81.9512,61664.0
2024-03-27 11:00:00,83.36,83.55,83.32,83.53,39098.0,81.9414,82.1281,81.902,82.1085,39098.0
2024-03-27 11:10:00,83.51,83.55,83.43,83.51,24018.0,82.0888,82.1281,82.0102,82.0888,24018.0
2024-03-27 11:20:00,83.5,83.51,83.43,83.44,16049.0,82.079,82.0888,82.0102,82.02,16049.0
2024-03-27 11:30:00,83.45,83.5,83.37,83.46,94347.0,82.0298,82.079,81.9512,82.0396,94347.0
2024-03-27 11:40:00,83.46,83.59,83.4,83.57,68843.0,82.0396,82.1674,81.9807,82.1478,68843.0
2024-03-27 11:50:00,83.58,83.58,83.32,83.32,27915.0,82.1576,82.1576,81.902,81.902,27915.0
2024-03-27 12:00:00,83.32,83.32,83.16,83.16,67982.0,81.902,81.902,81.7448,81.7448,67982.0
2024-03-27 12:10:00,83.18,83.23,83.13,83.2,26373.0,81.7644,81.8136,81.7153,81.7841,26373.0
2024-03-27 12:20:00,83.2,83.38,83.19,83.37,44157.0,81.7841,81.961,81.7742,81.9512,44157.0
2024-03-27 12:30:00,83.38,83.56,83.38,83.5,46643.0,81.961,82.1379,81.961,82.079,46643.0
2024-03-27 12:40:00,83.52,83.66,83.52,83.63,27518.0,82.0986,82.2362,82.0986,82.2068,27518.0
2024-03-27 12:50:00,83.63,83.77,83.63,83.75,30128.0,82.2068,82.3444,82.2068,82.3247,30128.0
2024-03-27 13:00:00,83.75,83.9,83.69,83.7,74809.0,82.3247,82.4722,82.2657,82.2756,74809.0
2024-03-27 13:10:00,83.7,83.77,83.59,83.77,37326.0,82.2756,82.3444,82.1674,82.3444,37326.0
2024-03-27 13:20:00,83.76,83.84,83.76,83.79,28668.0,82.3345,82.4132,82.3345,82.364,28668.0
2024-03-27 13:30:00,83.77,83.81,83.73,83.73,22867.0,82.3444,82.3837,82.3051,82.3051,22867.0
2024-03-27 13:40:00,83.72,83.75,83.64,83.67,13177.0,82.2952,82.3247,82.2166,82.2461,13177.0
2024-03-27 13:50:00,83.67,83.67,83.58,83.6,17605.0,82.2461,82.2461,82.1576,82.1773,17605.0
2024-03-27 14:00:00,83.6,83.67,83.58,83.66,14491.0,82.1773,82.2461,82.1576,82.2362,14491.0
2024-03-27 14:10:00,83.67,83.86,83.62,83.8,30675.0,82.2461,82.4328,82.1969,82.3739,30675.0
2024-03-27 14:20:00,83.8,83.97,83.79,83.96,41613.0,82.3739,82.541,82.364,82.5311,41613.0
2024-03-27 14:30:00,83.96,84.1,83.89,83.9,84709.0,82.5311,82.6688,82.4623,82.4722,84709.0
2024-03-27 14:40:00,83.91,83.97,83.83,83.85,18600.0,82.482,82.541,82.4034,82.423,18600.0
2024-03-27 14:50:00,83.84,83.88,83.76,83.83,21478.0,82.4132,82.4525,82.3345,82.4034,21478.0
2024-03-27 15:00:00,83.83,83.99,83.83,83.87,25189.0,82.4034,82.5606,82.4034,82.4427,25189.0
2024-03-27 15:10:00,83.87,83.88,83.71,83.76,36285.0,82.4427,82.4525,82.2854,82.3345,36285.0
2024-03-27 15:20:00,83.78,84.23,83.75,84.13,45401.0,82.3542,82.7965,82.3247,82.6982,45401.0
2024-03-27 15:30:00,84.15,84.65,84.1,84.64,107016.0,82.7179,83.2094,82.6688,83.1996,107016.0
2024-03-27 15:40:00,84.62,84.84,84.61,84.72,116806.0,83.1799,83.3962,83.1701,83.2782,116806.0
2024-03-27 15:50:00,84.74,85.07,84.68,85.06,229285.0,83.2979,83.6223,83.2389,83.6124,229285.0
2024-03-28 09:30:00,85.34,85.6,85.09,85.13,181393.0,83.8877,84.1432,83.6419,83.6812,181393.0
2024-03-28 09:40:00,85.12,85.33,85.1,85.1,120233.0,83.6714,83.8778,83.6517,83.6517,120233.0
2024-03-28 09:50:00,85.1,85.11,84.97,85.04,73123.0,83.6517,83.6616,83.524,83.5928,73123.0
2024-03-28 10:00:00,85.06,85.22,84.94,84.97,90572.0,83.6124,83.7697,83.4945,83.524,90572.0
2024-03-28 10:10:00,84.95,85.07,84.9,84.9,52805.0,83.5043,83.6223,83.4551,83.4551,52805.0
2024-03-28 10:20:00,84.9,84.99,84.83,84.83,31453.0,83.4551,83.5436,83.3863,83.3863,31453.0
2024-03-28 10:30:00,84.85,84.91,84.74,84.86,31384.0,83.406,83.465,83.2979,83.4158,31384.0
2024-03-28 10:40:00,84.84,84.89,84.82,84.87,20790.0,83.3962,83.4453,83.3765,83.4257,20790.0
2024-03-28 10:50:00,84.87,85.04,84.86,84.97,49344.0,83.4257,83.5928,83.4158,83.524,49344.0
2024-03-28 11:00:00,84.99,85.01,84.78,84.8,40909.0,83.5436,83.5633,83.3372,83.3568,40909.0
2024-03-28 11:10:00,84.77,84.96,84.72,84.92,32504.0,83.3274,83.5141,83.2782,83.4748,32504.0
2024-03-28 11:20:00,84.92,85.03,84.9,85.02,42417.0,83.4748,83.5829,83.4551,83.5731,42417.0
2024-03-28 11:30:00,85.03,85.15,85.01,85.06,45631.0,83.5829,83.7009,83.5633,83.6124,45631.0
2024-03-28 11:40:00,85.07,85.12,85.02,85.12,24811.0,83.6223,83.6714,83.5731,83.6714,24811.0
2024-03-28 11:50:00,85.11,85.16,85.09,85.14,16614.0,83.6616,83.7107,83.6419,83.6911,16614.0
2024-03-28 12:00:00,85.13,85.17,85.1,85.11,48271.0,83.6812,83.7205,83.6517,83.6616,48271.0
2024-03-28 12:10:00,85.11,85.21,85.1,85.14,23504.0,83.6616,83.7599,83.6517,83.6911,23504.0
2024-03-28 12:20:00,85.13,85.18,85.08,85.16,17562.0,83.6812,83.7304,83.6321,83.7107,17562.0
2024-03-28 12:30:00,85.16,85.16,84.93,85.05,31187.0,83.7107,83.7107,83.4846,83.6026,31187.0
2024-03-28 12:40:00,85.04,85.04,84.96,85.0,19551.0,83.5928,83.5928,83.5141,83.5534,19551.0
2024-03-28 12:50:00,85.01,85.13,84.96,85.13,20720.0,83.5633,83.6812,83.5141,83.6812,20720.0
2024-03-28 13:00:00,85.1,85.16,85.02,85.12,13719.0,83.6517,83.7107,83.5731,83.6714,13719.0
2024-03-28 13:10:00,85.1,85.11,84.94,84.98,13298.0,83.6517,83.6616,83.4945,83.5338,13298.0
2024-03-28 13:20:00,84.98,85.04,84.95,85.02,10997.0,83.5338,83.5928,83.5043,83.5731,10997.0
2024-03-28 13:30:00,85.02,85.07,84.88,85.05,26203.0,83.5731,83.6223,83.4355,83.6026,26203.0
2024-03-28 13:40:00,85.03,85.14,85.01,85.13,15122.0,83.5829,83.6911,83.5633,83.6812,15122.0
2024-03-28 13:50:00,85.13,85.2,85.07,85.2,18066.0,83.6812,83.75,83.6223,83.75,18066.0
2024-03-28 14:00:00,85.2,85.24,85.11,85.23,35014.0,83.75,83.7894,83.6616,83.7795,35014.0
2024-03-28 14:10:00,85.24,85.28,85.14,85.15,32030.0,83.7894,83.8287,83.6911,83.7009,32030.0
2024-03-28 14:20:00,85.13,85.25,85.13,85.21,8105.0,83.6812,83.7992,83.6812,83.7599,8105.0
2024-03-28 14:30:00,85.2,85.2,85.07,85.1,19759.0,83.75,83.75,83.6223,83.6517,19759.0
2024-03-28 14:40:00,85.1,85.11,84.93,85.09,17953.0,83.6517,83.6616,83.4846,83.6419,17953.0
2024-03-28 14:50:00,85.1,85.48,85.07,85.44,37924.0,83.6517,84.0253,83.6223,83.986,37924.0
2024-03-28 15:00:00,85.46,85.51,85.19,85.36,50291.0,84.0056,84.0548,83.7402,83.9073,50291.0
2024-03-28 15:10:00,85.36,85.5,85.33,85.42,21450.0,83.9073,84.0449,83.8778,83.9663,21450.0
2024-03-28 15:20:00,85.42,85.68,85.37,85.62,50551.0,83.9663,84.2219,83.9171,84.1629,50551.0
2024-03-28 15:30:00,85.62,85.69,85.37,85.42,56194.0,84.1629,84.2317,83.9171,83.9663,56194.0
2024-03-28 15:40:00,85.42,85.48,85.33,85.39,64321.0,83.9663,84.0253,83.8778,83.9368,64321.0
2024-03-28 15:50:00,85.38,85.58,85.06,85.14,212847.0,83.927,84.1236,83.6124,83.6911,212847.0
2024-04-01 09:30:00,85.18,85.32,84.61,84.73,332879.0,83.7304,83.868,83.1701,83.288,332879.0
2024-04-01 09:40:00,84.74,84.79,84.13,84.16,208322.0,83.2979,83.347,82.6982,82.7277,208322.0
2024-04-01 09:50:00,84.14,84.42,84.14,84.42,67331.0,82.7081,82.9833,82.7081,82.9833,67331.0
2024-04-01 10:00:00,84.35,84.39,83.97,84.2,114234.0,82.9145,82.9538,82.541,82.7671,114234.0
2024-04-01 10:10:00,84.17,84.2,83.73,83.78,90243.0,82.7376,82.7671,82.3051,82.3542,90243.0
2024-04-01 10:20:00,83.77,83.92,83.74,83.8,66829.0,82.3444,82.4918,82.3149,82.3739,66829.0
2024-04-01 10:30:00,83.8,83.8,83.51,83.62,72488.0,82.3739,82.3739,82.0888,82.1969,72488.0
2024-04-01 10:40:00,83.58,83.84,83.58,83.84,55652.0,82.1576,82.4132,82.1576,82.4132,55652.0
2024-04-01 10:50:00,83.85,83.85,83.7,83.72,50787.0,82.423,82.423,82.2756,82.2952,50787.0
2024-04-01 11:00:00,83.73,83.88,83.71,83.71,34291.0,82.3051,82.4525,82.2854,82.2854,34291.0
2024-04-01 11:10:00,83.7,83.73,83.55,83.6,59516.0,82.2756,82.3051,82.1281,82.1773,59516.0
2024-04-01 11:20:00,83.59,83.74,83.53,83.69,52801.0,82.1674,82.3149,82.1085,82.2657,52801.0
2024-04-01 11:30:00,83.66,83.7,83.59,83.59,23650.0,82.2362,82.2756,82.1674,82.1674,23650.0
2024-04-01 11:40:00,83.59,83.64,83.48,83.61,67299.0,82.1674,82.2166,82.0593,82.1871,67299.0
2024-04-01 11:50:00,83.6,83.61,83.25,83.25,52000.0,82.1773,82.1871,81.8332,81.8332,52000.0
2024-04-01 12:00:00,83.27,83.53,83.22,83.49,31751.0,81.8529,82.1085,81.8037,82.0691,31751.0
2024-04-01 12:10:00,83.53,83.56,83.44,83.5,34174.0,82.1085,82.1379,82.02,82.079,34174.0
2024-04-01 12:20:00,83.48,83.63,83.48,83.6,18798.0,82.0593,82.2068,82.0593,82.1773,18798.0
2024-04-01 12:30:00,83.61,83.67,83.55,83.57,18574.0,82.1871,82.2461,82.1281,82.1478,18574.0
2024-04-01 12:40:00,83.59,83.62,83.52,83.56,15623.0,82.1674,82.1969,82.0986,82.1379,15623.0
2024-04-01 12:50:00,83.58,83.62,83.54,83.57,9221.0,82.1576,82.1969,82.1183,82.1478,9221.0
2024-04-01 13:00:00,83.58,83.59,83.47,83.53,16176.0,82.1576,82.1674,82.0495,82.1085,16176.0
2024-04-01 13:10:00,83.52,83.57,83.38,83.38,30938.0,82.0986,82.1478,81.961,81.961,30938.0
2024-04-01 13:20:00,83.36,83.41,83.19,83.4,79043.0,81.9414,81.9905,81.7742,81.9807,79043.0
2024-04-01 13:30:00,83.42,83.43,83.3,83.41,29874.0,82.0003,82.0102,81.8824,81.9905,29874.0
2024-04-01 13:40:00,83.41,83.55,83.4,83.48,23378.0,81.9905,82.1281,81.9807,82.0593,23378.0
2024-04-01 13:50:00,83.47,83.49,83.36,83.47,118106.0,82.0495,82.0691,81.9414,82.0495,118106.0
2024-04-01 14:00:00,83.48,83.55,83.44,83.5,37612.0,82.0593,82.1281,82.02,82.079,37612.0
2024-04-01 14:10:00,83.49,83.61,83.43,83.59,16340.0,82.0691,82.1871,82.0102,82.1674,16340.0
2024-04-01 14:20:00,83.6,83.64,83.47,83.49,46725.0,82.1773,82.2166,82.0495,82.0691,46725.0
2024-04-01 14:30:00,83.49,83.56,83.48,83.52,28076.0,82.0691,82.1379,82.0593,82.0986,28076.0
2024-04-01 14:40:00,83.54,83.57,83.51,83.54,28685.0,82.1183,82.1478,82.0888,82.1183,28685.0
2024-04-01 14:50:00,83.53,83.58,83.4,83.47,22613.0,82.1085,82.1576,81.9807,82.0495,22613.0
2024-04-01 15:00:00,83.42,83.64,83.42,83.56,39819.0,82.0003,82.2166,82.0003,82.1379,39819.0
2024-04-01 15:10:00,83.56,83.58,83.44,83.44,24724.0,82.1379,82.1576,82.02,82.02,24724.0
2024-04-01 15:20:00,83.45,83.53,83.37,83.42,29308.0,82.0298,82.1085,81.9512,82.0003,29308.0
2024-04-01 15:30:00,83.44,83.55,83.34,83.39,41692.0,82.02,82.1281,81.9217,81.9708,41692.0
2024-04-01 15:40:00,83.42,83.57,83.42,83.44,44508.0,82.0003,82.1478,82.0003,82.02,44508.0
2024-04-01 15:50:00,83.42,83.84,83.4,83.55,96096.0,82.0003,82.4132,81.9807,82.1281,96096.0
2024-04-02 09:30:00,81.42,81.51,80.82,81.06,286538.0,80.0344,80.1228,79.4446,79.6805,286538.0
2024-04-02 09:40:00,81.08,81.08,80.71,80.75,136710.0,79.7002,79.7002,79.3365,79.3758,136710.0
2024-04-02 09:50:00,80.75,80.78,80.37,80.75,123299.0,79.3758,79.4053,79.0022,79.3758,123299.0
2024-04-02 10:00:00,80.73,81.03,80.58,80.8,113632.0,79.3561,79.651,79.2087,79.4249,113632.0
2024-04-02 10:10:00,80.8,80.85,80.52,80.85,139517.0,79.4249,79.4741,79.1497,79.4741,139517.0
2024-04-02 10:20:00,80.89,81.15,80.85,81.01,91397.0,79.5134,79.769,79.4741,79.6313,91397.0
2024-04-02 10:30:00,81.01,81.2,80.93,81.18,58720.0,79.6313,79.8181,79.5527,79.7985,58720.0
2024-04-02 10:40:00,81.23,81.29,80.98,80.99,53427.0,79.8476,79.9066,79.6019,79.6117,53427.0
2024-04-02 10:50:00,80.99,81.1,80.84,80.88,40942.0,79.6117,79.7198,79.4642,79.5036,40942.0
2024-04-02 11:00:00,80.88,80.94,80.8,80.9,27188.0,79.5036,79.5625,79.4249,79.5232,27188.0
2024-04-02 11:10:00,80.89,81.13,80.89,81.11,37418.0,79.5134,79.7493,79.5134,79.7296,37418.0
2024-04-02 11:20:00,81.14,81.15,80.95,81.0,13483.0,79.7591,79.769,79.5724,79.6215,13483.0
2024-04-02 11:30:00,80.98,81.04,80.73,80.73,29151.0,79.6019,79.6608,79.3561,79.3561,29151.0
2024-04-02 11:40:00,80.73,80.88,80.61,80.61,55930.0,79.3561,79.5036,79.2382,79.2382,55930.0
2024-04-02 11:50:00,80.63,80.72,80.54,80.61,36114.0,79.2578,79.3463,79.1693,79.2382,36114.0
2024-04-02 12:00:00,80.6,80.68,80.5,80.57,39861.0,79.2283,79.307,79.13,79.1988,39861.0
2024-04-02 12:10:00,80.58,80.59,80.44,80.54,60442.0,79.2087,79.2185,79.071,79.1693,60442.0
2024-04-02 12:20:00,80.56,80.76,80.51,80.75,61274.0,79.189,79.3856,79.1399,79.3758,61274.0
2024-04-02 12:30:00,80.75,80.78,80.67,80.76,26396.0,79.3758,79.4053,79.2971,79.3856,26396.0
2024-04-02 12:40:00,80.77,80.86,80.61,80.81,29191.0,79.3954,79.4839,79.2382,79.4347,29191.0
2024-04-02 12:50:00,80.78,80.81,80.7,80.8,22263.0,79.4053,79.4347,79.3266,79.4249,22263.0
2024-04-02 13:00:00,80.82,80.85,80.69,80.69,16296.0,79.4446,79.4741,79.3168,79.3168,16296.0
2024-04-02 13:10:00,80.67,80.7,80.52,80.52,13300.0,79.2971,79.3266,79.1497,79.1497,13300.0
2024-04-02 13:20:00,80.51,80.58,80.42,80.54,22293.0,79.1399,79.2087,79.0514,79.1693,22293.0
2024-04-02 13:30:00,80.52,80.59,80.48,80.54,13351.0,79.1497,79.2185,79.1104,79.1693,13351.0
2024-04-02 13:40:00,80.52,80.58,80.38,80.58,76009.0,79.1497,79.2087,79.0121,79.2087,76009.0
2024-04-02 13:50:00,80.57,80.7,80.51,80.63,28120.0,79.1988,79.3266,79.1399,79.2578,28120.0
2024-04-02 14:00:00,80.63,80.68,80.57,80.66,9600.0,79.2578,79.307,79.1988,79.2873,9600.0
2024-04-02 14:10:00,80.68,80.75,80.64,80.72,22335.0,79.307,79.3758,79.2676,79.3463,22335.0
2024-04-02 14:20:00,80.73,80.81,80.62,80.75,31182.0,79.3561,79.4347,79.248,79.3758,31182.0
2024-04-02 14:30:00,80.74,80.88,80.73,80.84,43926.0,79.3659,79.5036,79.3561,79.4642,43926.0
2024-04-02 14:40:00,80.84,80.96,80.8,80.89,32077.0,79.4642,79.5822,79.4249,79.5134,32077.0
2024-04-02 14:50:00,80.94,81.02,80.88,80.92,15344.0,79.5625,79.6412,79.5036,79.5429,15344.0
2024-04-02 15:00:00,80.92,81.29,80.89,81.13,59174.0,79.5429,79.9066,79.5134,79.7493,59174.0
2024-04-02 15:10:00,81.16,81.18,80.91,80.94,24658.0,79.7788,79.7985,79.533,79.5625,24658.0
2024-04-02 15:20:00,80.99,81.25,80.99,81.18,25079.0,79.6117,79.8673,79.6117,79.7985,25079.0
2024-04-02 15:30:00,81.19,81.42,81.15,81.33,43959.0,79.8083,80.0344,79.769,79.9459,43959.0
2024-04-02 15:40:00,81.33,81.37,81.19,81.37,46425.0,79.9459,79.9852,79.8083,79.9852,46425.0
2024-04-02 15:50:00,81.35,81.4,81.15,81.19,80716.0,79.9656,80.0147,79.769,79.8083,80716.0
2024-04-03 09:30:00,81.16,81.23,80.83,81.15,135883.0,79.7788,79.8476,79.4544,79.769,135883.0
2024-04-03 09:40:00,81.16,81.35,81.08,81.14,91535.0,79.7788,79.9656,79.7002,79.7591,91535.0
2024-04-03 09:50:00,81.16,81.23,81.07,81.19,55179.0,79.7788,79.8476,79.6903,79.8083,55179.0
2024-04-03 10:00:00,81.22,81.97,81.22,81.56,139232.0,79.8378,80.575,79.8378,80.172,139232.0
2024-04-03 10:10:00,81.56,81.84,81.46,81.74,87959.0,80.172,80.4472,80.0737,80.3489,87959.0
2024-04-03 10:20:00,81.69,81.72,81.53,81.57,49629.0,80.2998,80.3293,80.1425,80.1818,49629.0
2024-04-03 10:30:00,81.57,81.64,81.47,81.59,36213.0,80.1818,80.2506,80.0835,80.2015,36213.0
2024-04-03 10:40:00,81.59,81.77,81.56,81.74,100661.0,80.2015,80.3784,80.172,80.3489,100661.0
2024-04-03 10:50:00,81.75,81.84,81.62,81.63,58603.0,80.3588,80.4472,80.231,80.2408,58603.0
2024-04-03 11:00:00,81.68,81.79,81.59,81.78,38349.0,80.2899,80.3981,80.2015,80.3882,38349.0
2024-04-03 11:10:00,81.77,81.79,81.6,81.7,23542.0,80.3784,80.3981,80.2113,80.3096,23542.0
2024-04-03 11:20:00,81.72,81.78,81.62,81.64,19618.0,80.3293,80.3882,80.231,80.2506,19618.0
2024-04-03 11:30:00,81.66,81.71,81.59,81.59,21785.0,80.2703,80.3194,80.2015,80.2015,21785.0
2024-04-03 11:40:00,81.59,81.67,81.52,81.56,38962.0,80.2015,80.2801,80.1327,80.172,38962.0
2024-04-03 11:50:00,81.58,81.58,81.36,81.41,42026.0,80.1916,80.1916,79.9754,80.0245,42026.0
2024-04-03 12:00:00,81.4,81.4,81.24,81.38,29955.0,80.0147,80.0147,79.8574,79.995,29955.0
2024-04-03 12:10:00,81.38,81.47,81.2,81.41,37509.0,79.995,80.0835,79.8181,80.0245,37509.0
2024-04-03 12:20:00,81.42,81.63,81.37,81.62,47753.0,80.0344,80.2408,79.9852,80.231,47753.0
2024-04-03 12:30:00,81.63,81.75,81.1,81.14,131405.0,80.2408,80.3588,79.7198,79.7591,131405.0
2024-04-03 12:40:00,81.18,81.56,81.17,81.47,38368.0,79.7985,80.172,79.7886,80.0835,38368.0
2024-04-03 12:50:00,81.48,81.63,81.45,81.45,27747.0,80.0933,80.2408,80.0639,80.0639,27747.0
2024-04-03 13:00:00,81.52,81.52,81.37,81.48,17525.0,80.1327,80.1327,79.9852,80.0933,17525.0
2024-04-03 13:10:00,81.51,81.53,81.39,81.4,8360.0,80.1228,80.1425,80.0049,80.0147,8360.0
2024-04-03 13:20:00,81.44,81.52,81.4,81.47,18414.0,80.054,80.1327,80.0147,80.0835,18414.0
2024-04-03 13:30:00,81.51,81.53,81.41,81.45,7340.0,80.1228,80.1425,80.0245,80.0639,7340.0
2024-04-03 13:40:00,81.47,81.56,81.46,81.55,8779.0,80.0835,80.172,80.0737,80.1622,8779.0
2024-04-03 13:50:00,81.58,81.59,81.42,81.42,21348.0,80.1916,80.2015,80.0344,80.0344,21348.0
2024-04-03 14:00:00,81.45,81.5,81.4,81.48,11996.0,80.0639,80.113,80.0147,80.0933,11996.0
2024-04-03 14:10:00,81.47,81.51,81.31,81.37,11309.0,80.0835,80.1228,79.9262,79.9852,11309.0
2024-04-03 14:20:00,81.36,81.36,81.17,81.19,31146.0,79.9754,79.9754,79.7886,79.8083,31146.0
2024-04-03 14:30:00,81.17,81.21,81.04,81.17,116146.0,79.7886,79.8279,79.6608,79.7886,116146.0
2024-04-03 14:40:00,81.21,81.24,81.11,81.11,20735.0,79.8279,79.8574,79.7296,79.7296,20735.0
2024-04-03 14:50:00,81.13,81.17,81.04,81.08,51403.0,79.7493,79.7886,79.6608,79.7002,51403.0
2024-04-03 15:00:00,81.08,81.11,80.93,80.95,48845.0,79.7002,79.7296,79.5527,79.5724,48845.0
2024-04-03 15:10:00,80.96,80.98,80.15,80.48,180422.0,79.5822,79.6019,78.786,79.1104,180422.0
2024-04-03 15:20:00,80.5,80.54,80.31,80.48,51665.0,79.13,79.1693,78.9433,79.1104,51665.0
2024-04-03 15:30:00,80.5,80.97,80.45,80.86,73496.0,79.13,79.592,79.0809,79.4839,73496.0
2024-04-03 15:40:00,80.88,81.12,80.85,81.12,70259.0,79.5036,79.7395,79.4741,79.7395,70259.0
2024-04-03 15:50:00,81.12,81.12,80.82,80.95,165492.0,79.7395,79.7395,79.4446,79.5724,165492.0
2024-04-04 09:30:00,82.53,82.7,82.26,82.37,219054.0,81.1255,81.2926,80.8601,80.9682,219054.0
2024-04-04 09:40:00,82.38,82.47,81.93,81.96,184089.0,80.978,81.0665,80.5357,80.5652,184089.0
2024-04-04 09:50:00,81.94,81.97,81.59,81.78,144700.0,80.5455,80.575,80.2015,80.3882,144700.0
2024-04-04 10:00:00,81.77,81.91,81.75,81.86,70988.0,80.3784,80.516,80.3588,80.4669,70988.0
2024-04-04 10:10:00,81.85,81.93,81.78,81.84,27397.0,80.457,80.5357,80.3882,80.4472,27397.0
2024-04-04 10:20:00,81.84,81.95,81.64,81.87,67502.0,80.4472,80.5553,80.2506,80.4767,67502.0
2024-04-04 10:30:00,81.88,81.89,81.74,81.87,39220.0,80.4865,80.4964,80.3489,80.4767,39220.0
2024-04-04 10:40:00,81.86,81.98,81.86,81.94,31411.0,80.4669,80.5848,80.4669,80.5455,31411.0
2024-04-04 10:50:00,81.94,82.01,81.87,81.89,55019.0,80.5455,80.6143,80.4767,80.4964,55019.0
2024-04-04 11:00:00,81.87,81.91,81.68,81.69,19125.0,80.4767,80.516,80.2899,80.2998,19125.0
2024-04-04 11:10:00,81.72,81.75,81.6,81.67,44625.0,80.3293,80.3588,80.2113,80.2801,44625.0
2024-04-04 11:20:00,81.68,81.84,81.65,81.84,29288.0,80.2899,80.4472,80.2605,80.4472,29288.0
2024-04-04 11:30:00,81.85,81.98,81.83,81.89,37331.0,80.457,80.5848,80.4374,80.4964,37331.0
2024-04-04 11:40:00,81.92,82.03,81.91,82.01,31372.0,80.5259,80.634,80.516,80.6143,31372.0
2024-04-04 11:50:00,82.02,82.14,82.02,82.08,63595.0,80.6242,80.7421,80.6242,80.6831,63595.0
2024-04-04 12:00:00,82.07,82.32,81.99,82.28,113693.0,80.6733,80.9191,80.5947,80.8797,113693.0
2024-04-04 12:10:00,82.28,82.32,82.05,82.05,59612.0,80.8797,80.9191,80.6536,80.6536,59612.0
2024-04-04 12:20:00,82.05,82.09,81.97,82.06,18160.0,80.6536,80.693,80.575,80.6635,18160.0
2024-04-04 12:30:00,82.04,82.07,81.97,82.0,11487.0,80.6438,80.6733,80.575,80.6045,11487.0
2024-04-04 12:40:00,82.01,82.04,81.97,81.99,12345.0,80.6143,80.6438,80.575,80.5947,12345.0
2024-04-04 12:50:00,81.99,82.08,81.91,81.97,21518.0,80.5947,80.6831,80.516,80.575,21518.0
2024-04-04 13:00:00,81.96,82.02,81.9,82.02,17343.0,80.5652,80.6242,80.5062,80.6242,17343.0
2024-04-04 13:10:00,82.03,82.04,81.92,81.96,10079.0,80.634,80.6438,80.5259,80.5652,10079.0
2024-04-04 13:20:00,81.97,81.98,81.89,81.9,5050.0,80.575,80.5848,80.4964,80.5062,5050.0
2024-04-04 13:30:00,81.87,81.87,81.72,81.74,38307.0,80.4767,80.4767,80.3293,80.3489,38307.0
2024-04-04 13:40:00,81.72,81.73,81.41,81.52,40499.0,80.3293,80.3391,80.0245,80.1327,40499.0
2024-04-04 13:50:00,81.52,81.53,81.21,81.26,42422.0,80.1327,80.1425,79.8279,79.8771,42422.0
2024-04-04 14:00:00,81.24,81.24,80.71,80.71,90865.0,79.8574,79.8574,79.3365,79.3365,90865.0
2024-04-04 14:10:00,80.7,80.71,79.96,80.07,201360.0,79.3266,79.3365,78.5992,78.7073,201360.0
2024-04-04 14:20:00,80.05,80.18,79.43,79.51,204443.0,78.6877,78.8155,78.0782,78.1569,204443.0
2024-04-04 14:30:00,79.46,79.46,78.84,79.25,301879.0,78.1077,78.1077,77.4983,77.9013,301879.0
2024-04-04 14:40:00,79.23,79.23,78.62,79.12,137513.0,77.8816,77.8816,77.282,77.7735,137513.0
2024-04-04 14:50:00,79.12,79.13,78.44,78.61,239823.0,77.7735,77.7833,77.1051,77.2722,239823.0
2024-04-04 15:00:00,78.58,78.69,78.19,78.62,261686.0,77.2427,77.3508,76.8593,77.282,261686.0
2024-04-04 15:10:00,78.57,78.57,78.06,78.21,189921.0,77.2329,77.2329,76.7315,76.879,189921.0
2024-04-04 15:20:00,78.16,78.4,77.73,77.74,169453.0,76.8298,77.0658,76.4072,76.417,169453.0
2024-04-04 15:30:00,77.74,78.01,77.53,77.55,148753.0,76.417,76.6824,76.2106,76.2302,148753.0
2024-04-04 15:40:00,77.55,77.81,77.34,77.81,174244.0,76.2302,76.4858,76.0238,76.4858,174244.0
2024-04-04 15:50:00,77.84,77.92,77.48,77.64,346268.0,76.5153,76.5939,76.1614,76.3187,346268.0
2024-04-05 09:30:00,77.73,78.21,77.61,77.78,267753.0,76.4072,76.879,76.2892,76.4563,267753.0
2024-04-05 09:40:00,77.78,78.27,77.69,78.06,106006.0,76.4563,76.938,76.3678,76.7315,106006.0
2024-04-05 09:50:00,78.01,78.37,77.99,78.24,110525.0,76.6824,77.0363,76.6627,76.9085,110525.0
2024-04-05 10:00:00,78.21,78.36,77.88,78.19,149128.0,76.879,77.0264,76.5546,76.8593,149128.0
2024-04-05 10:10:00,78.2,78.48,78.06,78.18,81260.0,76.8692,77.1444,76.7315,76.8495,81260.0
2024-04-05 10:20:00,78.15,78.26,77.89,78.15,78228.0,76.82,76.9281,76.5644,76.82,78228.0
2024-04-05 10:30:00,78.16,78.44,78.07,78.23,71451.0,76.8298,77.1051,76.7414,76.8987,71451.0
2024-04-05 10:40:00,78.26,78.71,78.21,78.71,57341.0,76.9281,77.3705,76.879,77.3705,57341.0
2024-04-05 10:50:00,78.7,79.11,78.68,79.09,72332.0,77.3607,77.7637,77.341,77.744,72332.0
2024-04-05 11:00:00,79.09,79.09,78.64,78.87,131257.0,77.744,77.744,77.3017,77.5278,131257.0
2024-04-05 11:10:00,78.87,78.97,78.53,78.73,55383.0,77.5278,77.6261,77.1936,77.3901,55383.0
2024-04-05 11:20:00,78.74,79.25,78.68,79.25,50060.0,77.4,77.9013,77.341,77.9013,50060.0
2024-04-05 11:30:00,79.21,79.28,78.99,79.2,53486.0,77.862,77.9308,77.6457,77.8521,53486.0
2024-04-05 11:40:00,79.21,79.77,79.21,79.6,59765.0,77.862,78.4124,77.862,78.2453,59765.0
2024-04-05 11:50:00,79.6,79.95,79.58,79.81,57490.0,78.2453,78.5894,78.2257,78.4518,57490.0
2024-04-05 12:00:00,79.84,79.87,79.63,79.83,65009.0,78.4813,78.5107,78.2748,78.4714,65009.0
2024-04-05 12:10:00,79.88,80.02,79.81,79.96,82964.0,78.5206,78.6582,78.4518,78.5992,82964.0
2024-04-05 12:20:00,79.96,80.08,79.87,79.92,45716.0,78.5992,78.7172,78.5107,78.5599,45716.0
2024-04-05 12:30:00,79.91,80.01,79.69,80.01,60345.0,78.5501,78.6484,78.3338,78.6484,60345.0
2024-04-05 12:40:00,80.02,80.02,79.85,79.86,31381.0,78.6582,78.6582,78.4911,78.5009,31381.0
2024-04-05 12:50:00,79.86,80.25,79.86,80.22,63428.0,78.5009,78.8843,78.5009,78.8548,63428.0
2024-04-05 13:00:00,80.2,80.21,79.64,79.72,116403.0,78.8351,78.845,78.2847,78.3633,116403.0
2024-04-05 13:10:00,79.69,79.78,79.51,79.58,59839.0,78.3338,78.4223,78.1569,78.2257,59839.0
2024-04-05 13:20:00,79.63,79.84,79.63,79.8,35335.0,78.2748,78.4813,78.2748,78.4419,35335.0
2024-04-05 13:30:00,79.81,79.91,79.66,79.66,18572.0,78.4518,78.5501,78.3043,78.3043,18572.0
2024-04-05 13:40:00,79.68,79.77,79.43,79.48,49512.0,78.324,78.4124,78.0782,78.1274,49512.0
2024-04-05 13:50:00,79.47,79.59,79.06,79.22,83444.0,78.1176,78.2355,77.7145,77.8718,83444.0
2024-04-05 14:00:00,79.21,79.75,78.95,79.7,103947.0,77.862,78.3928,77.6064,78.3436,103947.0
2024-04-05 14:10:00,79.71,79.81,79.52,79.63,67062.0,78.3535,78.4518,78.1667,78.2748,67062.0
2024-04-05 14:20:00,79.68,79.93,79.29,79.29,58455.0,78.324,78.5697,77.9406,77.9406,58455.0
2024-04-05 14:30:00,79.36,79.64,79.34,79.55,52137.0,78.0094,78.2847,77.9898,78.1962,52137.0
2024-04-05 14:40:00,79.6,79.61,79.19,79.22,39155.0,78.2453,78.2552,77.8423,77.8718,39155.0
2024-04-05 14:50:00,79.18,79.36,79.06,79.35,50489.0,77.8325,78.0094,77.7145,77.9996,50489.0
2024-04-05 15:00:00,79.35,79.51,79.22,79.33,51435.0,77.9996,78.1569,77.8718,77.9799,51435.0
2024-04-05 15:10:00,79.33,79.54,79.3,79.53,43084.0,77.9799,78.1864,77.9504,78.1765,43084.0
2024-04-05 15:20:00,79.49,79.51,79.27,79.45,32372.0,78.1372,78.1569,77.921,78.0979,32372.0
2024-04-05 15:30:00,79.46,79.78,79.35,79.43,73921.0,78.1077,78.4223,77.9996,78.0782,73921.0
2024-04-05 15:40:00,79.46,79.58,79.32,79.54,51413.0,78.1077,78.2257,77.9701,78.1864,51413.0
2024-04-05 15:50:00,79.53,79.74,79.32,79.32,157669.0,78.1765,78.383,77.9701,77.9701,157669.0
2024-04-08 09:30:00,79.37,79.88,79.36,79.68,154794.0,78.0193,78.5206,78.0094,78.324,154794.0
2024-04-08 09:40:00,79.67,80.04,79.5,79.81,128846.0,78.3141,78.6779,78.147,78.4518,128846.0
2024-04-08 09:50:00,79.81,79.88,79.54,79.54,60951.0,78.4518,78.5206,78.1864,78.1864,60951.0
2024-04-08 10:00:00,79.55,79.55,79.22,79.28,94306.0,78.1962,78.1962,77.8718,77.9308,94306.0
2024-04-08 10:10:00,79.28,79.47,79.27,79.4,64634.0,77.9308,78.1176,77.921,78.0487,64634.0
2024-04-08 10:20:00,79.4,79.78,79.4,79.77,78547.0,78.0487,78.4223,78.0487,78.4124,78547.0
2024-04-08 10:30:00,79.74,79.92,79.71,79.9,41185.0,78.383,78.5599,78.3535,78.5402,41185.0
2024-04-08 10:40:00,79.88,79.88,79.67,79.76,41428.0,78.5206,78.5206,78.3141,78.4026,41428.0
2024-04-08 10:50:00,79.77,79.88,79.68,79.75,32216.0,78.4124,78.5206,78.324,78.3928,32216.0
2024-04-08 11:00:00,79.77,79.87,79.57,79.85,52502.0,78.4124,78.5107,78.2159,78.4911,52502.0
2024-04-08 11:10:00,79.85,79.94,79.66,79.66,18664.0,78.4911,78.5796,78.3043,78.3043,18664.0
2024-04-08 11:20:00,79.67,79.85,79.64,79.67,22727.0,78.3141,78.4911,78.2847,78.3141,22727.0
2024-04-08 11:30:00,79.66,79.66,79.25,79.45,33678.0,78.3043,78.3043,77.9013,78.0979,33678.0
2024-04-08 11:40:00,79.5,79.52,79.26,79.4,47486.0,78.147,78.1667,77.9111,78.0487,47486.0
2024-04-08 11:50:00,79.37,79.47,79.23,79.37,43072.0,78.0193,78.1176,77.8816,78.0193,43072.0
2024-04-08 12:00:00,79.35,79.42,79.17,79.3,25456.0,77.9996,78.0684,77.8227,77.9504,25456.0
2024-04-08 12:10:00,79.31,79.4,79.16,79.31,25182.0,77.9603,78.0487,77.8128,77.9603,25182.0
2024-04-08 12:20:00,79.31,79.41,79.08,79.37,68147.0,77.9603,78.0586,77.7342,78.0193,68147.0
2024-04-08 12:30:00,79.36,79.47,79.33,79.35,54603.0,78.0094,78.1176,77.9799,77.9996,54603.0
2024-04-08 12:40:00,79.34,79.56,79.34,79.42,51114.0,77.9898,78.206,77.9898,78.0684,51114.0
2024-04-08 12:50:00,79.45,79.64,79.43,79.61,47546.0,78.0979,78.2847,78.0782,78.2552,47546.0
2024-04-08 13:00:00,79.64,79.65,79.48,79.51,22638.0,78.2847,78.2945,78.1274,78.1569,22638.0
2024-04-08 13:10:00,79.5,79.54,79.41,79.51,54855.0,78.147,78.1864,78.0586,78.1569,54855.0
2024-04-08 13:20:00,79.49,79.6,79.47,79.6,13079.0,78.1372,78.2453,78.1176,78.2453,13079.0
2024-04-08 13:30:00,79.6,79.64,79.47,79.53,22636.0,78.2453,78.2847,78.1176,78.1765,22636.0
2024-04-08 13:40:00,79.52,79.55,79.41,79.47,25721.0,78.1667,78.1962,78.0586,78.1176,25721.0
2024-04-08 13:50:00,79.46,79.75,79.46,79.69,16786.0,78.1077,78.3928,78.1077,78.3338,16786.0
2024-04-08 14:00:00,79.7,79.72,79.5,79.66,17911.0,78.3436,78.3633,78.147,78.3043,17911.0
2024-04-08 14:10:00,79.73,79.73,79.59,79.61,17852.0,78.3731,78.3731,78.2355,78.2552,17852.0
2024-04-08 14:20:00,79.59,79.66,79.5,79.59,20496.0,78.2355,78.3043,78.147,78.2355,20496.0
2024-04-08 14:30:00,79.56,79.56,79.39,79.45,7290.0,78.206,78.206,78.0389,78.0979,7290.0
2024-04-08 14:40:00,79.42,79.5,79.36,79.5,9386.0,78.0684,78.147,78.0094,78.147,9386.0
2024-04-08 14:50:00,79.51,79.58,79.4,79.58,10421.0,78.1569,78.2257,78.0487,78.2257,10421.0
2024-04-08 15:00:00,79.59,79.64,79.39,79.56,13008.0,78.2355,78.2847,78.0389,78.206,13008.0
2024-04-08 15:10:00,79.55,79.59,79.5,79.58,12305.0,78.1962,78.2355,78.147,78.2257,12305.0
2024-04-08 15:20:00,79.59,79.67,79.49,79.66,9859.0,78.2355,78.3141,78.1372,78.3043,9859.0
2024-04-08 15:30:00,79.65,79.8,79.47,79.5,30037.0,78.2945,78.4419,78.1176,78.147,30037.0
2024-04-08 15:40:00,79.51,79.54,79.29,79.44,29849.0,78.1569,78.1864,77.9406,78.0881,29849.0
2024-04-08 15:50:00,79.43,79.45,79.22,79.41,99073.0,78.0782,78.0979,77.8718,78.0586,99073.0
2024-04-09 09:30:00,79.75,79.92,79.54,79.77,139688.0,78.3928,78.5599,78.1864,78.4124,139688.0
2024-04-09 09:40:00,79.76,79.78,79.06,79.1,160206.0,78.4026,78.4223,77.7145,77.7538,160206.0
2024-04-09 09:50:00,79.1,79.14,78.78,78.92,143086.0,77.7538,77.7932,77.4393,77.5769,143086.0
2024-04-09 10:00:00,78.96,79.08,78.87,79.06,69345.0,77.6162,77.7342,77.5278,77.7145,69345.0
2024-04-09 10:10:00,79.06,79.3,78.93,79.27,84203.0,77.7145,77.9504,77.5867,77.921,84203.0
2024-04-09 10:20:00,79.27,79.28,78.72,78.78,92734.0,77.921,77.9308,77.3803,77.4393,92734.0
2024-04-09 10:30:00,78.79,78.79,77.84,77.88,191016.0,77.4491,77.4491,76.5153,76.5546,191016.0
2024-04-09 10:40:00,77.89,77.94,77.31,77.42,212798.0,76.5644,76.6136,75.9943,76.1024,212798.0
2024-04-09 10:50:00,77.42,77.74,77.32,77.72,203728.0,76.1024,76.417,76.0041,76.3973,203728.0
2024-04-09 11:00:00,77.7,77.91,77.54,77.86,119578.0,76.3777,76.5841,76.2204,76.535,119578.0
2024-04-09 11:10:00,77.84,78.07,77.69,78.03,85572.0,76.5153,76.7414,76.3678,76.7021,85572.0
2024-04-09 11:20:00,78.02,78.15,77.89,77.98,37227.0,76.6922,76.82,76.5644,76.6529,37227.0
2024-04-09 11:30:00,77.98,78.1,77.92,77.98,66070.0,76.6529,76.7709,76.5939,76.6529,66070.0
2024-04-09 11:40:00,78.04,78.4,77.89,78.34,106192.0,76.7119,77.0658,76.5644,77.0068,106192.0
2024-04-09 11:50:00,78.35,78.4,78.22,78.35,55303.0,77.0166,77.0658,76.8888,77.0166,55303.0
2024-04-09 12:00:00,78.32,78.55,78.32,78.51,54672.0,76.9871,77.2132,76.9871,77.1739,54672.0
2024-04-09 12:10:00,78.51,78.73,78.46,78.54,58441.0,77.1739,77.3901,77.1247,77.2034,58441.0
2024-04-09 12:20:00,78.55,78.64,78.47,78.58,35980.0,77.2132,77.3017,77.1346,77.2427,35980.0
2024-04-09 12:30:00,78.56,78.75,78.56,78.68,31455.0,77.223,77.4098,77.223,77.341,31455.0
2024-04-09 12:40:00,78.69,78.69,78.54,78.59,25710.0,77.3508,77.3508,77.2034,77.2525,25710.0
2024-04-09 12:50:00,78.58,78.58,78.19,78.29,51045.0,77.2427,77.2427,76.8593,76.9576,51045.0
2024-04-09 13:00:00,78.29,78.55,78.24,78.5,67691.0,76.9576,77.2132,76.9085,77.1641,67691.0
2024-04-09 13:10:00,78.51,78.53,78.38,78.48,21201.0,77.1739,77.1936,77.0461,77.1444,21201.0
2024-04-09 13:20:00,78.5,78.66,78.39,78.43,15602.0,77.1641,77.3213,77.0559,77.0953,15602.0
2024-04-09 13:30:00,78.43,78.59,78.41,78.59,13702.0,77.0953,77.2525,77.0756,77.2525,13702.0
2024-04-09 13:40:00,78.6,78.7,78.33,78.33,23977.0,77.2624,77.3607,76.997,76.997,23977.0
2024-04-09 13:50:00,78.37,78.49,78.33,78.34,18221.0,77.0363,77.1542,76.997,77.0068,18221.0
2024-04-09 14:00:00,78.34,78.47,78.14,78.47,24603.0,77.0068,77.1346,76.8102,77.1346,24603.0
2024-04-09 14:10:00,78.5,78.52,78.39,78.48,12961.0,77.1641,77.1837,77.0559,77.1444,12961.0
2024-04-09 14:20:00,78.47,78.54,78.24,78.26,11649.0,77.1346,77.2034,76.9085,76.9281,11649.0
2024-04-09 14:30:00,78.29,78.36,78.14,78.19,19839.0,76.9576,77.0264,76.8102,76.8593,19839.0
2024-04-09 14:40:00,78.17,78.27,78.13,78.23,23675.0,76.8397,76.938,76.8004,76.8987,23675.0
2024-04-09 14:50:00,78.2,78.33,78.16,78.26,21556.0,76.8692,76.997,76.8298,76.9281,21556.0
2024-04-09 15:00:00,78.22,78.23,77.93,78.0,30937.0,76.8888,76.8987,76.6038,76.6726,30937.0
2024-04-09 15:10:00,77.98,78.43,77.94,78.43,28407.0,76.6529,77.0953,76.6136,77.0953,28407.0
2024-04-09 15:20:00,78.42,79.1,78.39,79.07,77624.0,77.0854,77.7538,77.0559,77.7244,77624.0
2024-04-09 15:30:00,79.07,79.22,78.7,78.7,90515.0,77.7244,77.8718,77.3607,77.3607,90515.0
2024-04-09 15:40:00,78.71,78.78,78.54,78.68,56290.0,77.3705,77.4393,77.2034,77.341,56290.0
2024-04-09 15:50:00,78.68,79.31,78.62,79.26,148148.0,77.341,77.9603,77.282,77.9111,148148.0
2024-04-10 09:30:00,76.78,76.97,75.98,76.13,386309.0,75.4733,75.6601,74.6869,74.8344,386309.0
2024-04-10 09:40:00,76.1,76.44,75.91,75.97,369459.0,74.8049,75.1391,74.6181,74.6771,369459.0
2024-04-10 09:50:00,75.97,76.5,75.93,76.3,293913.0,74.6771,75.1981,74.6378,75.0015,293913.0
2024-04-10 10:00:00,76.31,76.74,76.08,76.63,165232.0,75.0113,75.434,74.7852,75.3259,165232.0
2024-04-10 10:10:00,76.6,76.82,76.28,76.77,192188.0,75.2964,75.5127,74.9818,75.4635,192188.0
2024-04-10 10:20:00,76.76,76.99,76.7,76.78,154355.0,75.4537,75.6798,75.3947,75.4733,154355.0
2024-04-10 10:30:00,76.78,77.43,76.75,77.38,202800.0,75.4733,76.1123,75.4438,76.0631,202800.0
2024-04-10 10:40:00,77.34,77.37,77.05,77.17,74689.0,76.0238,76.0533,75.7387,75.8567,74689.0
2024-04-10 10:50:00,77.19,77.24,76.62,76.79,84414.0,75.8764,75.9255,75.3161,75.4832,84414.0
2024-04-10 11:00:00,76.77,76.81,76.49,76.62,55336.0,75.4635,75.5028,75.1883,75.3161,55336.0
2024-04-10 11:10:00,76.61,76.61,76.3,76.37,75577.0,75.3062,75.3062,75.0015,75.0703,75577.0
2024-04-10 11:20:00,76.36,76.56,76.35,76.56,48606.0,75.0605,75.2571,75.0507,75.2571,48606.0
2024-04-10 11:30:00,76.58,76.59,76.16,76.18,45474.0,75.2767,75.2866,74.8639,74.8835,45474.0
2024-04-10 11:40:00,76.19,76.22,76.02,76.14,50270.0,74.8934,74.9229,74.7263,74.8442,50270.0
2024-04-10 11:50:00,76.17,76.23,76.05,76.1,18429.0,74.8737,74.9327,74.7558,74.8049,18429.0
2024-04-10 12:00:00,76.14,76.27,76.02,76.14,51175.0,74.8442,74.972,74.7263,74.8442,51175.0
2024-04-10 12:10:00,76.17,76.2,76.0,76.17,69173.0,74.8737,74.9032,74.7066,74.8737,69173.0
2024-04-10 12:20:00,76.17,76.28,76.09,76.2,24525.0,74.8737,74.9818,74.7951,74.9032,24525.0
2024-04-10 12:30:00,76.2,76.36,76.12,76.32,44324.0,74.9032,75.0605,74.8246,75.0212,44324.0
2024-04-10 12:40:00,76.3,76.34,76.17,76.3,33088.0,75.0015,75.0408,74.8737,75.0015,33088.0
2024-04-10 12:50:00,76.29,76.61,76.23,76.51,59428.0,74.9917,75.3062,74.9327,75.2079,59428.0
2024-04-10 13:00:00,76.52,76.64,75.65,75.66,164483.0,75.2178,75.3357,74.3626,74.3724,164483.0
2024-04-10 13:10:00,75.68,76.26,75.64,76.26,193226.0,74.3921,74.9622,74.3527,74.9622,193226.0
2024-04-10 13:20:00,76.22,76.83,76.2,76.27,263607.0,74.9229,75.5225,74.9032,74.972,263607.0
2024-04-10 13:30:00,76.25,76.45,75.79,75.87,175023.0,74.9524,75.1489,74.5002,74.5788,175023.0
2024-04-10 13:40:00,75.86,76.12,75.72,75.96,131194.0,74.569,74.8246,74.4314,74.6673,131194.0
2024-04-10 13:50:00,75.94,76.7,75.78,76.25,260002.0,74.6476,75.3947,74.4904,74.9524,260002.0
2024-04-10 14:00:00,76.3,76.53,76.06,76.42,123743.0,75.0015,75.2276,74.7656,75.1195,123743.0
2024-04-10 14:10:00,76.42,76.62,76.09,76.23,84075.0,75.1195,75.3161,74.7951,74.9327,84075.0
2024-04-10 14:20:00,76.24,76.43,75.96,75.97,83844.0,74.9425,75.1293,74.6673,74.6771,83844.0
2024-04-10 14:30:00,75.97,76.26,75.91,76.25,50857.0,74.6771,74.9622,74.6181,74.9524,50857.0
2024-04-10 14:40:00,76.21,76.33,76.15,76.2,38687.0,74.913,75.031,74.8541,74.9032,38687.0
2024-04-10 14:50:00,76.23,76.34,75.7,75.71,75138.0,74.9327,75.0408,74.4117,74.4215,75138.0
2024-04-10 15:00:00,75.69,76.03,75.69,76.0,61006.0,74.4019,74.7361,74.4019,74.7066,61006.0
2024-04-10 15:10:00,76.02,76.54,76.01,76.51,70210.0,74.7263,75.2374,74.7164,75.2079,70210.0
2024-04-10 15:20:00,76.55,76.83,76.47,76.54,108607.0,75.2472,75.5225,75.1686,75.2374,108607.0
2024-04-10 15:30:00,76.56,76.56,76.21,76.21,49696.0,75.2571,75.2571,74.913,74.913,49696.0
2024-04-10 15:40:00,76.33,76.79,76.33,76.68,72085.0,75.031,75.4832,75.031,75.375,72085.0
2024-04-10 15:50:00,76.69,76.92,76.53,76.56,122633.0,75.3849,75.6109,75.2276,75.2571,122633.0
2024-04-11 09:30:00,77.01,77.15,76.25,76.3,241455.0,75.6994,75.837,74.9524,75.0015,241455.0
2024-04-11 09:40:00,76.27,76.49,76.03,76.18,186890.0,74.972,75.1883,74.7361,74.8835,186890.0
2024-04-11 09:50:00,76.18,76.42,76.06,76.18,82443.0,74.8835,75.1195,74.7656,74.8835,82443.0
2024-04-11 10:00:00,76.2,76.21,75.43,75.47,181482.0,74.9032,74.913,74.1463,74.1856,181482.0
2024-04-11 10:10:00,75.51,75.57,75.05,75.12,176563.0,74.2249,74.2839,73.7728,73.8416,176563.0
2024-04-11 10:20:00,75.1,75.39,74.97,75.01,120698.0,73.8219,74.107,73.6941,73.7335,120698.0
2024-04-11 10:30:00,75.05,75.37,75.0,75.33,136490.0,73.7728,74.0873,73.7236,74.048,136490.0
2024-04-11 10:40:00,75.33,75.47,75.26,75.41,104223.0,74.048,74.1856,73.9792,74.1266,104223.0
2024-04-11 10:50:00,75.4,75.46,75.21,75.22,42913.0,74.1168,74.1758,73.9301,73.9399,42913.0
2024-04-11 11:00:00,75.23,75.42,75.04,75.09,102311.0,73.9497,74.1365,73.7629,73.8121,102311.0
2024-04-11 11:10:00,75.1,75.45,75.1,75.3,48004.0,73.8219,74.166,73.8219,74.0185,48004.0
2024-04-11 11:20:00,75.32,75.51,75.19,75.21,154641.0,74.0382,74.2249,73.9104,73.9301,154641.0
2024-04-11 11:30:00,75.2,75.51,75.14,75.51,78123.0,73.9202,74.2249,73.8612,74.2249,78123.0
2024-04-11 11:40:00,75.51,75.75,75.46,75.66,58624.0,74.2249,74.4609,74.1758,74.3724,58624.0
2024-04-11 11:50:00,75.69,76.12,75.66,76.05,71684.0,74.4019,74.8246,74.3724,74.7558,71684.0
2024-04-11 12:00:00,76.05,76.1,75.83,75.83,63090.0,74.7558,74.8049,74.5395,74.5395,63090.0
2024-04-11 12:10:00,75.87,75.94,75.8,75.94,20135.0,74.5788,74.6476,74.51,74.6476,20135.0
2024-04-11 12:20:00,75.93,76.03,75.68,75.7,27080.0,74.6378,74.7361,74.3921,74.4117,27080.0
2024-04-11 12:30:00,75.72,75.88,75.69,75.75,18195.0,74.4314,74.5886,74.4019,74.4609,18195.0
2024-04-11 12:40:00,75.77,76.05,75.75,76.05,17153.0,74.4805,74.7558,74.4609,74.7558,17153.0
2024-04-11 12:50:00,76.07,76.08,75.81,75.91,16148.0,74.7754,74.7852,74.5198,74.6181,16148.0
2024-04-11 13:00:00,75.87,76.45,75.7,76.31,143392.0,74.5788,75.1489,74.4117,75.0113,143392.0
2024-04-11 13:10:00,76.34,76.73,76.33,76.73,93091.0,75.0408,75.4242,75.031,75.4242,93091.0
2024-04-11 13:20:00,76.72,76.87,76.54,76.62,151770.0,75.4144,75.5618,75.2374,75.3161,151770.0
2024-04-11 13:30:00,76.63,76.71,76.54,76.54,75101.0,75.3259,75.4045,75.2374,75.2374,75101.0
2024-04-11 13:40:00,76.54,76.82,76.44,76.82,86148.0,75.2374,75.5127,75.1391,75.5127,86148.0
2024-04-11 13:50:00,76.85,76.88,76.73,76.78,56141.0,75.5421,75.5716,75.4242,75.4733,56141.0
2024-04-11 14:00:00,76.77,77.38,76.75,77.22,129227.0,75.4635,76.0631,75.4438,75.9058,129227.0
2024-04-11 14:10:00,77.24,77.26,77.03,77.07,119763.0,75.9255,75.9452,75.7191,75.7584,119763.0
2024-04-11 14:20:00,77.07,77.27,77.05,77.16,41619.0,75.7584,75.955,75.7387,75.8469,41619.0
2024-04-11 14:30:00,77.17,77.33,77.11,77.26,58238.0,75.8567,76.014,75.7977,75.9452,58238.0
2024-04-11 14:40:00,77.29,77.34,77.09,77.11,22481.0,75.9747,76.0238,75.7781,75.7977,22481.0
2024-04-11 14:50:00,77.13,77.16,76.91,77.07,34582.0,75.8174,75.8469,75.6011,75.7584,34582.0
2024-04-11 15:00:00,77.08,77.26,77.04,77.16,29323.0,75.7682,75.9452,75.7289,75.8469,29323.0
2024-04-11 15:10:00,77.17,77.2,76.93,76.98,28186.0,75.8567,75.8862,75.6208,75.6699,28186.0
2024-04-11 15:20:00,76.97,77.11,76.92,77.03,18143.0,75.6601,75.7977,75.6109,75.7191,18143.0
2024-04-11 15:30:00,77.03,77.03,76.92,76.96,32120.0,75.7191,75.7191,75.6109,75.6503,32120.0
2024-04-11 15:40:00,76.98,77.16,76.89,76.9,67364.0,75.6699,75.8469,75.5815,75.5913,67364.0
2024-04-11 15:50:00,76.88,76.9,76.47,76.48,157221.0,75.5716,75.5913,75.1686,75.1784,157221.0
2024-04-12 09:30:00,75.16,75.43,74.94,75.35,206836.0,73.8809,74.1463,73.6646,74.0677,206836.0
2024-04-12 09:40:00,75.35,75.5,75.1,75.25,219378.0,74.0677,74.2151,73.8219,73.9694,219378.0
2024-04-12 09:50:00,75.27,75.39,74.85,75.3,121167.0,73.989,74.107,73.5762,74.0185,121167.0
2024-04-12 10:00:00,75.3,75.33,74.63,74.75,236803.0,74.0185,74.048,73.3599,73.4779,236803.0
2024-04-12 10:10:00,74.75,74.92,74.56,74.84,157732.0,73.4779,73.645,73.2911,73.5663,157732.0
2024-04-12 10:20:00,74.83,74.87,74.53,74.57,68245.0,73.5565,73.5958,73.2616,73.3009,68245.0
2024-04-12 10:30:00,74.55,74.72,74.22,74.4,104678.0,73.2813,73.4484,72.9569,73.1338,104678.0
2024-04-12 10:40:00,74.41,74.45,74.18,74.23,79392.0,73.1437,73.183,72.9176,72.9667,79392.0
2024-04-12 10:50:00,74.22,74.39,74.03,74.15,92739.0,72.9569,73.124,72.7701,72.8881,92739.0
2024-04-12 11:00:00,74.13,74.49,74.13,74.23,113880.0,72.8684,73.2223,72.8684,72.9667,113880.0
2024-04-12 11:10:00,74.23,74.53,74.17,74.46,65096.0,72.9667,73.2616,72.9078,73.1928,65096.0
2024-04-12 11:20:00,74.47,74.58,74.33,74.58,58055.0,73.2026,73.3108,73.065,73.3108,58055.0
2024-04-12 11:30:00,74.59,74.78,74.53,74.6,73201.0,73.3206,73.5074,73.2616,73.3304,73201.0
2024-04-12 11:40:00,74.61,74.89,74.53,74.88,28092.0,73.3403,73.6155,73.2616,73.6057,28092.0
2024-04-12 11:50:00,74.91,74.91,74.66,74.68,29327.0,73.6352,73.6352,73.3894,73.4091,29327.0
2024-04-12 12:00:00,74.7,74.74,74.51,74.69,30924.0,73.4287,73.468,73.242,73.4189,30924.0
2024-04-12 12:10:00,74.66,74.69,74.06,74.06,61866.0,73.3894,73.4189,72.7996,72.7996,61866.0
2024-04-12 12:20:00,74.09,74.4,74.07,74.11,62651.0,72.8291,73.1338,72.8095,72.8488,62651.0
2024-04-12 12:30:00,74.13,74.2,73.65,73.76,79132.0,72.8684,72.9372,72.3966,72.5047,79132.0
2024-04-12 12:40:00,73.74,73.84,73.62,73.68,81104.0,72.4851,72.5834,72.3671,72.4261,81104.0
2024-04-12 12:50:00,73.71,73.84,73.64,73.64,58319.0,72.4556,72.5834,72.3868,72.3868,58319.0
2024-04-12 13:00:00,73.63,73.74,73.42,73.48,65127.0,72.3769,72.4851,72.1705,72.2295,65127.0
2024-04-12 13:10:00,73.49,73.78,73.49,73.5,117655.0,72.2393,72.5244,72.2393,72.2492,117655.0
2024-04-12 13:20:00,73.47,73.49,73.13,73.21,100321.0,72.2197,72.2393,71.8854,71.9641,100321.0
2024-04-12 13:30:00,73.2,73.21,73.04,73.12,44073.0,71.9543,71.9641,71.797,71.8756,44073.0
2024-04-12 13:40:00,73.11,73.78,73.11,73.66,121316.0,71.8658,72.5244,71.8658,72.4064,121316.0
2024-04-12 13:50:00,73.7,73.8,73.44,73.48,63295.0,72.4457,72.544,72.1902,72.2295,63295.0
2024-04-12 14:00:00,73.4,73.86,73.28,73.77,109054.0,72.1509,72.603,72.0329,72.5146,109054.0
2024-04-12 14:10:00,73.78,73.89,73.63,73.7,45706.0,72.5244,72.6325,72.3769,72.4457,45706.0
2024-04-12 14:20:00,73.72,73.78,73.4,73.56,49371.0,72.4654,72.5244,72.1509,72.3081,49371.0
2024-04-12 14:30:00,73.57,73.6,73.25,73.29,59741.0,72.318,72.3475,72.0034,72.0427,59741.0
2024-04-12 14:40:00,73.3,73.58,73.24,73.33,91622.0,72.0526,72.3278,71.9936,72.082,91622.0
2024-04-12 14:50:00,73.35,73.57,73.24,73.24,42932.0,72.1017,72.318,71.9936,71.9936,42932.0
2024-04-12 15:00:00,73.22,73.38,73.12,73.17,90696.0,71.9739,72.1312,71.8756,71.9248,90696.0
2024-04-12 15:10:00,73.22,73.32,73.02,73.25,88198.0,71.9739,72.0722,71.7773,72.0034,88198.0
2024-04-12 15:20:00,73.23,73.39,73.12,73.12,91188.0,71.9837,72.141,71.8756,71.8756,91188.0
2024-04-12 15:30:00,73.13,73.4,73.05,73.06,54711.0,71.8854,72.1509,71.8068,71.8166,54711.0
2024-04-12 15:40:00,73.08,73.63,73.08,73.52,97452.0,71.8363,72.3769,71.8363,72.2688,97452.0
2024-04-12 15:50:00,73.56,73.72,73.23,73.71,163183.0,72.3081,72.4654,71.9837,72.4556,163183.0
2024-04-15 09:30:00,75.68,75.94,75.61,75.73,275662.0,74.3921,74.6476,74.3232,74.4412,275662.0
2024-04-15 09:40:00,75.74,75.93,75.4,75.51,174688.0,74.451,74.6378,74.1168,74.2249,174688.0
2024-04-15 09:50:00,75.54,75.7,75.49,75.59,85141.0,74.2544,74.4117,74.2053,74.3036,85141.0
2024-04-15 10:00:00,75.59,75.62,74.77,74.77,142289.0,74.3036,74.3331,73.4975,73.4975,142289.0
2024-04-15 10:10:00,74.75,74.88,74.41,74.75,198160.0,73.4779,73.6057,73.1437,73.4779,198160.0
2024-04-15 10:20:00,74.76,74.79,74.35,74.46,131345.0,73.4877,73.5172,73.0847,73.1928,131345.0
2024-04-15 10:30:00,74.47,74.65,74.07,74.12,166878.0,73.2026,73.3796,72.8095,72.8586,166878.0
2024-04-15 10:40:00,74.13,74.39,74.1,74.33,198963.0,72.8684,73.124,72.8389,73.065,198963.0
2024-04-15 10:50:00,74.33,74.33,74.05,74.06,77140.0,73.065,73.065,72.7898,72.7996,77140.0
2024-04-15 11:00:00,74.08,74.11,73.96,74.0,73917.0,72.8193,72.8488,72.7013,72.7406,73917.0
2024-04-15 11:10:00,74.01,74.21,73.98,74.14,65910.0,72.7505,72.9471,72.721,72.8783,65910.0
2024-04-15 11:20:00,74.14,74.21,73.95,74.2,68625.0,72.8783,72.9471,72.6915,72.9372,68625.0
2024-04-15 11:30:00,74.22,74.49,74.18,74.37,123751.0,72.9569,73.2223,72.9176,73.1043,123751.0
2024-04-15 11:40:00,74.39,74.51,74.23,74.3,45540.0,73.124,73.242,72.9667,73.0355,45540.0
2024-04-15 11:50:00,74.29,74.64,74.28,74.51,37247.0,73.0257,73.3698,73.0159,73.242,37247.0
2024-04-15 12:00:00,74.51,74.65,74.44,74.61,42711.0,73.242,73.3796,73.1732,73.3403,42711.0
2024-04-15 12:10:00,74.59,74.62,74.35,74.36,30523.0,73.3206,73.3501,73.0847,73.0945,30523.0
2024-04-15 12:20:00,74.37,74.44,73.9,74.02,66255.0,73.1043,73.1732,72.6423,72.7603,66255.0
2024-04-15 12:30:00,74.03,74.03,73.67,73.78,79923.0,72.7701,72.7701,72.4163,72.5244,79923.0
2024-04-15 12:40:00,73.81,73.92,73.61,73.67,63614.0,72.5539,72.662,72.3573,72.4163,63614.0
2024-04-15 12:50:00,73.68,73.86,73.64,73.81,35345.0,72.4261,72.603,72.3868,72.5539,35345.0
2024-04-15 13:00:00,73.79,74.01,73.57,73.92,46800.0,72.5342,72.7505,72.318,72.662,46800.0
2024-04-15 13:10:00,73.92,73.92,73.27,73.28,110557.0,72.662,72.662,72.0231,72.0329,110557.0
2024-04-15 13:20:00,73.29,73.31,72.68,72.68,190389.0,72.0427,72.0624,71.4431,71.4431,190389.0
2024-04-15 13:30:00,72.69,72.8,72.4,72.47,327466.0,71.4529,71.5611,71.1679,71.2367,327466.0
2024-04-15 13:40:00,72.47,72.81,72.26,72.33,164504.0,71.2367,71.5709,71.0303,71.0991,164504.0
2024-04-15 13:50:00,72.32,72.77,72.16,72.72,230302.0,71.0892,71.5316,70.932,71.4824,230302.0
2024-04-15 14:00:00,72.71,72.74,72.4,72.47,67578.0,71.4726,71.5021,71.1679,71.2367,67578.0
2024-04-15 14:10:00,72.46,72.47,72.15,72.39,140374.0,71.2269,71.2367,70.9221,71.158,140374.0
2024-04-15 14:20:00,72.39,72.49,72.07,72.23,109443.0,71.158,71.2563,70.8435,71.0008,109443.0
2024-04-15 14:30:00,72.18,72.72,72.16,72.37,168179.0,70.9516,71.4824,70.932,71.1384,168179.0
2024-04-15 14:40:00,72.48,72.55,72.09,72.1,39457.0,71.2465,71.3153,70.8631,70.873,39457.0
2024-04-15 14:50:00,72.13,72.36,71.93,72.32,70473.0,70.9025,71.1286,70.7059,71.0892,70473.0
2024-04-15 15:00:00,72.32,72.37,71.99,72.18,144306.0,71.0892,71.1384,70.7649,70.9516,144306.0
2024-04-15 15:10:00,72.2,72.26,71.74,71.78,78279.0,70.9713,71.0303,70.5191,70.5584,78279.0
2024-04-15 15:20:00,71.79,72.25,71.75,72.1,80290.0,70.5683,71.0204,70.5289,70.873,80290.0
2024-04-15 15:30:00,72.1,72.54,72.1,72.39,77441.0,70.873,71.3055,70.873,71.158,77441.0
2024-04-15 15:40:00,72.34,72.49,72.07,72.46,89974.0,71.1089,71.2563,70.8435,71.2269,89974.0
2024-04-15 15:50:00,72.45,72.48,72.12,72.17,150097.0,71.217,71.2465,70.8926,70.9418,150097.0
2024-04-16 09:30:00,73.52,73.56,72.9,72.97,417206.0,72.2688,72.3081,71.6594,71.7282,417206.0
2024-04-16 09:40:00,72.95,72.99,72.52,72.61,187559.0,71.7085,71.7478,71.2858,71.3743,187559.0
2024-04-16 09:50:00,72.6,73.25,72.59,72.99,229454.0,71.3645,72.0034,71.3546,71.7478,229454.0
2024-04-16 10:00:00,72.99,73.02,72.62,72.98,127986.0,71.7478,71.7773,71.3841,71.738,127986.0
2024-04-16 10:10:00,72.95,73.31,72.85,73.01,110897.0,71.7085,72.0624,71.6102,71.7675,110897.0
2024-04-16 10:20:00,73.02,73.11,72.56,72.56,120530.0,71.7773,71.8658,71.3251,71.3251,120530.0
2024-04-16 10:30:00,72.54,72.66,72.25,72.42,123801.0,71.3055,71.4234,71.0204,71.1875,123801.0
2024-04-16 10:40:00,72.43,72.67,72.39,72.55,89106.0,71.1974,71.4333,71.158,71.3153,89106.0
2024-04-16 10:50:00,72.56,72.57,72.26,72.4,102265.0,71.3251,71.335,71.0303,71.1679,102265.0
2024-04-16 11:00:00,72.41,72.7,72.32,72.58,121067.0,71.1777,71.4628,71.0892,71.3448,121067.0
2024-04-16 11:10:00,72.58,72.76,72.46,72.54,104062.0,71.3448,71.5217,71.2269,71.3055,104062.0
2024-04-16 11:20:00,72.52,72.85,72.45,72.75,62744.0,71.2858,71.6102,71.217,71.5119,62744.0
2024-04-16 11:30:00,72.74,72.81,72.53,72.69,38146.0,71.5021,71.5709,71.2957,71.4529,38146.0
2024-04-16 11:40:00,72.7,73.07,72.7,72.92,34865.0,71.4628,71.8265,71.4628,71.679,34865.0
2024-04-16 11:50:00,73.01,73.36,72.95,72.95,33346.0,71.7675,72.1115,71.7085,71.7085,33346.0
2024-04-16 12:00:00,72.96,73.1,72.72,73.06,79865.0,71.7183,71.856,71.4824,71.8166,79865.0
2024-04-16 12:10:00,73.06,73.16,72.94,73.08,31759.0,71.8166,71.9149,71.6987,71.8363,31759.0
2024-04-16 12:20:00,73.03,73.23,72.99,73.03,16881.0,71.7872,71.9837,71.7478,71.7872,16881.0
2024-04-16 12:30:00,73.01,73.18,72.95,72.99,37260.0,71.7675,71.9346,71.7085,71.7478,37260.0
2024-04-16 12:40:00,73.04,73.15,72.83,73.15,31768.0,71.797,71.9051,71.5906,71.9051,31768.0
2024-04-16 12:50:00,73.13,73.23,72.82,72.91,24351.0,71.8854,71.9837,71.5807,71.6692,24351.0
2024-04-16 13:00:00,72.93,72.95,72.56,72.83,41660.0,71.6889,71.7085,71.3251,71.5906,41660.0
2024-04-16 13:10:00,72.81,72.97,72.69,72.93,31049.0,71.5709,71.7282,71.4529,71.6889,31049.0
2024-04-16 13:20:00,72.92,73.08,72.75,72.82,54246.0,71.679,71.8363,71.5119,71.5807,54246.0
2024-04-16 13:30:00,72.82,72.88,71.97,72.71,183021.0,71.5807,71.6397,70.7452,71.4726,183021.0
2024-04-16 13:40:00,72.75,73.1,72.5,72.51,46359.0,71.5119,71.856,71.2662,71.276,46359.0
2024-04-16 13:50:00,72.47,72.73,72.19,72.68,59628.0,71.2367,71.4923,70.9614,71.4431,59628.0
2024-04-16 14:00:00,72.56,73.63,72.45,73.59,88319.0,71.3251,72.3769,71.217,72.3376,88319.0
2024-04-16 14:10:00,73.58,73.63,72.45,72.45,94725.0,72.3278,72.3769,71.217,71.217,94725.0
2024-04-16 14:20:00,72.53,72.66,72.05,72.28,89834.0,71.2957,71.4234,70.8238,71.0499,89834.0
2024-04-16 14:30:00,72.24,72.75,72.22,72.64,72651.0,71.0106,71.5119,70.9909,71.4038,72651.0
2024-04-16 14:40:00,72.64,72.84,72.57,72.7,60710.0,71.4038,71.6004,71.335,71.4628,60710.0
2024-04-16 14:50:00,72.7,73.26,72.69,73.26,44805.0,71.4628,72.0132,71.4529,72.0132,44805.0
2024-04-16 15:00:00,73.27,73.28,72.95,73.03,46918.0,72.0231,72.0329,71.7085,71.7872,46918.0
2024-04-16 15:10:00,73.02,73.14,72.88,73.14,32145.0,71.7773,71.8953,71.6397,71.8953,32145.0
2024-04-16 15:20:00,73.12,73.37,73.07,73.3,42800.0,71.8756,72.1214,71.8265,72.0526,42800.0
2024-04-16 15:30:00,73.28,73.29,72.48,72.9,61259.0,72.0329,72.0427,71.2465,71.6594,61259.0
2024-04-16 15:40:00,72.85,73.11,72.67,73.09,80688.0,71.6102,71.8658,71.4333,71.8461,80688.0
2024-04-16 15:50:00,73.09,73.18,72.46,72.52,129626.0,71.8461,71.9346,71.2269,71.2858,129626.0
2024-04-17 09:30:00,73.19,73.51,72.9,73.47,277835.0,71.9444,72.259,71.6594,72.2197,277835.0
2024-04-17 09:40:00,73.47,73.75,73.34,73.59,162147.0,72.2197,72.4949,72.0919,72.3376,162147.0
2024-04-17 09:50:00,73.62,73.74,73.45,73.46,117190.0,72.3671,72.4851,72.2,72.2098,117190.0
2024-04-17 10:00:00,73.45,73.47,73.0,73.18,110063.0,72.2,72.2197,71.7577,71.9346,110063.0
2024-04-17 10:10:00,73.16,73.19,72.69,72.79,95593.0,71.9149,71.9444,71.4529,71.5512,95593.0
2024-04-17 10:20:00,72.79,73.02,72.63,72.89,77695.0,71.5512,71.7773,71.394,71.6495,77695.0
2024-04-17 10:30:00,72.88,72.94,72.53,72.64,70273.0,71.6397,71.6987,71.2957,71.4038,70273.0
2024-04-17 10:40:00,72.64,72.73,72.44,72.68,73795.0,71.4038,71.4923,71.2072,71.4431,73795.0
2024-04-17 10:50:00,72.67,72.68,72.06,72.31,135822.0,71.4333,71.4431,70.8337,71.0794,135822.0
2024-04-17 11:00:00,72.31,72.61,72.16,72.27,116308.0,71.0794,71.3743,70.932,71.0401,116308.0
2024-04-17 11:10:00,72.31,72.36,72.11,72.11,42318.0,71.0794,71.1286,70.8828,70.8828,42318.0
2024-04-17 11:20:00,72.11,72.22,71.92,71.92,89391.0,70.8828,70.9909,70.696,70.696,89391.0
2024-04-17 11:30:00,71.9,71.93,71.58,71.86,169400.0,70.6764,70.7059,70.3618,70.6371,169400.0
2024-04-17 11:40:00,71.84,72.04,71.75,71.83,91765.0,70.6174,70.814,70.5289,70.6076,91765.0
2024-04-17 11:50:00,71.85,72.08,71.83,71.98,63439.0,70.6272,70.8533,70.6076,70.755,63439.0
2024-04-17 12:00:00,71.97,72.03,71.55,71.65,139146.0,70.7452,70.8042,70.3323,70.4306,139146.0
2024-04-17 12:10:00,71.65,72.04,71.65,71.86,151605.0,70.4306,70.814,70.4306,70.6371,151605.0
2024-04-17 12:20:00,71.86,72.08,71.78,71.85,79693.0,70.6371,70.8533,70.5584,70.6272,79693.0
2024-04-17 12:30:00,71.83,71.87,71.65,71.8,86995.0,70.6076,70.6469,70.4306,70.5781,86995.0
2024-04-17 12:40:00,71.81,71.91,71.43,71.75,137400.0,70.5879,70.6862,70.2144,70.5289,137400.0
2024-04-17 12:50:00,71.73,71.84,71.6,71.72,73459.0,70.5093,70.6174,70.3815,70.4994,73459.0
2024-04-17 13:00:00,71.74,72.13,71.67,72.06,127142.0,70.5191,70.9025,70.4503,70.8337,127142.0
2024-04-17 13:10:00,72.06,72.4,72.01,72.33,103985.0,70.8337,71.1679,70.7845,71.0991,103985.0
2024-04-17 13:20:00,72.3,72.48,72.22,72.48,111906.0,71.0696,71.2465,70.9909,71.2465,111906.0
2024-04-17 13:30:00,72.49,72.57,72.39,72.49,79812.0,71.2563,71.335,71.158,71.2563,79812.0
2024-04-17 13:40:00,72.48,72.55,72.24,72.45,63426.0,71.2465,71.3153,71.0106,71.217,63426.0
2024-04-17 13:50:00,72.52,72.79,72.35,72.74,91239.0,71.2858,71.5512,71.1187,71.5021,91239.0
2024-04-17 14:00:00,72.74,72.86,72.61,72.78,67461.0,71.5021,71.62,71.3743,71.5414,67461.0
2024-04-17 14:10:00,72.77,72.77,72.39,72.6,75567.0,71.5316,71.5316,71.158,71.3645,75567.0
2024-04-17 14:20:00,72.59,72.77,72.43,72.55,52696.0,71.3546,71.5316,71.1974,71.3153,52696.0
2024-04-17 14:30:00,72.56,72.75,72.49,72.69,54259.0,71.3251,71.5119,71.2563,71.4529,54259.0
2024-04-17 14:40:00,72.71,73.43,72.7,73.02,142895.0,71.4726,72.1803,71.4628,71.7773,142895.0
2024-04-17 14:50:00,73.04,73.16,72.42,72.5,166203.0,71.797,71.9149,71.1875,71.2662,166203.0
2024-04-17 15:00:00,72.45,72.48,72.15,72.24,114481.0,71.217,71.2465,70.9221,71.0106,114481.0
2024-04-17 15:10:00,72.21,72.36,71.97,72.23,102149.0,70.9811,71.1286,70.7452,71.0008,102149.0
2024-04-17 15:20:00,72.25,72.33,72.11,72.19,69807.0,71.0204,71.0991,70.8828,70.9614,69807.0
2024-04-17 15:30:00,72.19,72.44,72.05,72.16,76318.0,70.9614,71.2072,70.8238,70.932,76318.0
2024-04-17 15:40:00,72.15,72.57,72.06,72.5,94793.0,70.9221,71.335,70.8337,71.2662,94793.0
2024-04-17 15:50:00,72.51,72.53,72.16,72.18,139805.0,71.276,71.2957,70.932,70.9516,139805.0
2024-04-18 09:30:00,73.02,73.2,72.63,72.88,289849.0,71.7773,71.9543,71.394,71.6397,289849.0
2024-04-18 09:40:00,72.9,73.04,72.77,73.02,203762.0,71.6594,71.797,71.5316,71.7773,203762.0
2024-04-18 09:50:00,73.02,73.38,72.83,73.34,124492.0,71.7773,72.1312,71.5906,72.0919,124492.0
2024-04-18 10:00:00,73.33,73.46,72.99,73.45,168410.0,72.082,72.2098,71.7478,72.2,168410.0
2024-04-18 10:10:00,73.42,73.69,73.29,73.53,137416.0,72.1705,72.4359,72.0427,72.2786,137416.0
2024-04-18 10:20:00,73.5,73.61,73.34,73.6,113711.0,72.2492,72.3573,72.0919,72.3475,113711.0
2024-04-18 10:30:00,73.58,73.85,73.52,73.69,98752.0,72.3278,72.5932,72.2688,72.4359,98752.0
2024-04-18 10:40:00,73.65,73.88,73.56,73.78,92600.0,72.3966,72.6227,72.3081,72.5244,92600.0
2024-04-18 10:50:00,73.78,74.0,73.66,73.89,121351.0,72.5244,72.7406,72.4064,72.6325,121351.0
2024-04-18 11:00:00,73.9,74.0,73.83,73.91,82048.0,72.6423,72.7406,72.5735,72.6522,82048.0
2024-04-18 11:10:00,73.91,74.1,73.85,73.87,66012.0,72.6522,72.8389,72.5932,72.6129,66012.0
2024-04-18 11:20:00,73.87,74.09,73.74,73.76,85734.0,72.6129,72.8291,72.4851,72.5047,85734.0
2024-04-18 11:30:00,73.78,73.82,73.63,73.69,82968.0,72.5244,72.5637,72.3769,72.4359,82968.0
2024-04-18 11:40:00,73.68,73.68,73.48,73.52,56337.0,72.4261,72.4261,72.2295,72.2688,56337.0
2024-04-18 11:50:00,73.49,73.56,73.38,73.46,51827.0,72.2393,72.3081,72.1312,72.2098,51827.0
2024-04-18 12:00:00,73.48,73.64,73.2,73.31,106443.0,72.2295,72.3868,71.9543,72.0624,106443.0
2024-04-18 12:10:00,73.29,73.4,73.19,73.36,41446.0,72.0427,72.1509,71.9444,72.1115,41446.0
2024-04-18 12:20:00,73.35,73.38,73.14,73.27,42058.0,72.1017,72.1312,71.8953,72.0231,42058.0
2024-04-18 12:30:00,73.25,73.25,72.76,73.01,100538.0,72.0034,72.0034,71.5217,71.7675,100538.0
2024-04-18 12:40:00,73.03,73.03,72.53,72.64,113542.0,71.7872,71.7872,71.2957,71.4038,113542.0
2024-04-18 12:50:00,72.63,72.66,72.39,72.48,92446.0,71.394,71.4234,71.158,71.2465,92446.0
2024-04-18 13:00:00,72.45,72.59,72.33,72.49,109978.0,71.217,71.3546,71.0991,71.2563,109978.0
2024-04-18 13:10:00,72.48,72.48,71.86,72.05,109642.0,71.2465,71.2465,70.6371,70.8238,109642.0
2024-04-18 13:20:00,72.06,72.31,71.8,72.28,165491.0,70.8337,71.0794,70.5781,71.0499,165491.0
2024-04-18 13:30:00,72.28,72.28,71.93,71.99,88544.0,71.0499,71.0499,70.7059,70.7649,88544.0
2024-04-18 13:40:00,72.01,72.23,71.76,72.11,145290.0,70.7845,71.0008,70.5388,70.8828,145290.0
2024-04-18 13:50:00,72.07,72.13,71.84,72.11,86784.0,70.8435,70.9025,70.6174,70.8828,86784.0
2024-04-18 14:00:00,72.1,72.1,71.84,71.92,80390.0,70.873,70.873,70.6174,70.696,80390.0
2024-04-18 14:10:00,71.91,72.3,71.77,72.21,139439.0,70.6862,71.0696,70.5486,70.9811,139439.0
2024-04-18 14:20:00,72.26,72.52,72.09,72.16,79553.0,71.0303,71.2858,70.8631,70.932,79553.0
2024-04-18 14:30:00,72.12,72.16,71.85,72.0,72150.0,70.8926,70.932,70.6272,70.7747,72150.0
2024-04-18 14:40:00,71.99,72.3,71.96,72.26,87422.0,70.7649,71.0696,70.7354,71.0303,87422.0
2024-04-18 14:50:00,72.24,72.24,72.01,72.06,41965.0,71.0106,71.0106,70.7845,70.8337,41965.0
2024-04-18 15:00:00,72.09,72.49,72.08,72.34,71913.0,70.8631,71.2563,70.8533,71.1089,71913.0
2024-04-18 15:10:00,72.35,72.55,72.19,72.3,56061.0,71.1187,71.3153,70.9614,71.0696,56061.0
2024-04-18 15:20:00,72.32,72.51,72.23,72.38,57534.0,71.0892,71.276,71.0008,71.1482,57534.0
2024-04-18 15:30:00,72.41,72.63,72.41,72.41,71386.0,71.1777,71.394,71.1777,71.1777,71386.0
2024-04-18 15:40:00,72.44,72.66,72.4,72.64,73219.0,71.2072,71.4234,71.1679,71.4038,73219.0
2024-04-18 15:50:00,72.65,72.86,72.22,72.32,229262.0,71.4136,71.62,70.9909,71.0892,229262.0
2024-04-19 09:30:00,72.87,73.13,72.48,73.11,317400.0,71.6299,71.8854,71.2465,71.8658,317400.0
2024-04-19 09:40:00,73.12,73.44,72.91,73.24,155773.0,71.8756,72.1902,71.6692,71.9936,155773.0
2024-04-19 09:50:00,73.21,73.46,72.98,73.28,165872.0,71.9641,72.2098,71.738,72.0329,165872.0
2024-04-19 10:00:00,73.26,73.62,73.2,73.51,115049.0,72.0132,72.3671,71.9543,72.259,115049.0
2024-04-19 10:10:00,73.49,73.5,73.08,73.12,125198.0,72.2393,72.2492,71.8363,71.8756,125198.0
2024-04-19 10:20:00,73.12,73.44,72.96,73.43,187161.0,71.8756,72.1902,71.7183,72.1803,187161.0
2024-04-19 10:30:00,73.43,73.52,73.06,73.12,137533.0,72.1803,72.2688,71.8166,71.8756,137533.0
2024-04-19 10:40:00,73.15,73.65,73.1,73.43,126228.0,71.9051,72.3966,71.856,72.1803,126228.0
2024-04-19 10:50:00,73.4,73.65,73.27,73.32,105010.0,72.1509,72.3966,72.0231,72.0722,105010.0
2024-04-19 11:00:00,73.3,73.52,73.06,73.5,73109.0,72.0526,72.2688,71.8166,72.2492,73109.0
2024-04-19 11:10:00,73.52,73.55,73.25,73.27,85000.0,72.2688,72.2983,72.0034,72.0231,85000.0
2024-04-19 11:20:00,73.29,73.36,73.16,73.32,66064.0,72.0427,72.1115,71.9149,72.0722,66064.0
2024-04-19 11:30:00,73.31,73.38,73.1,73.38,93914.0,72.0624,72.1312,71.856,72.1312,93914.0
2024-04-19 11:40:00,73.38,73.51,73.22,73.39,60461.0,72.1312,72.259,71.9739,72.141,60461.0
2024-04-19 11:50:00,73.41,73.48,73.14,73.24,42507.0,72.1607,72.2295,71.8953,71.9936,42507.0
2024-04-19 12:00:00,73.25,73.49,73.1,73.27,65596.0,72.0034,72.2393,71.856,72.0231,65596.0
2024-04-19 12:10:00,73.23,73.24,72.72,72.72,154870.0,71.9837,71.9936,71.4824,71.4824,154870.0
2024-04-19 12:20:00,72.74,72.98,72.73,72.75,86951.0,71.5021,71.738,71.4923,71.5119,86951.0
2024-04-19 12:30:00,72.8,72.9,72.69,72.7,50638.0,71.5611,71.6594,71.4529,71.4628,50638.0
2024-04-19 12:40:00,72.71,73.18,72.67,73.05,76098.0,71.4726,71.9346,71.4333,71.8068,76098.0
2024-04-19 12:50:00,73.06,73.53,73.06,73.48,88383.0,71.8166,72.2786,71.8166,72.2295,88383.0
2024-04-19 13:00:00,73.48,73.7,73.39,73.69,82427.0,72.2295,72.4457,72.141,72.4359,82427.0
2024-04-19 13:10:00,73.67,73.92,73.55,73.84,121204.0,72.4163,72.662,72.2983,72.5834,121204.0
2024-04-19 13:20:00,73.89,73.9,73.43,73.48,58903.0,72.6325,72.6423,72.1803,72.2295,58903.0
2024-04-19 13:30:00,73.49,73.67,73.45,73.45,47474.0,72.2393,72.4163,72.2,72.2,47474.0
2024-04-19 13:40:00,73.46,73.89,73.46,73.88,40000.0,72.2098,72.6325,72.2098,72.6227,40000.0
2024-04-19 13:50:00,73.92,74.26,73.78,73.86,135994.0,72.662,72.9962,72.5244,72.603,135994.0
2024-04-19 14:00:00,73.83,73.86,73.38,73.53,171479.0,72.5735,72.603,72.1312,72.2786,171479.0
2024-04-19 14:10:00,73.56,73.62,73.27,73.54,76300.0,72.3081,72.3671,72.0231,72.2885,76300.0
2024-04-19 14:20:00,73.51,73.59,73.15,73.18,83012.0,72.259,72.3376,71.9051,71.9346,83012.0
2024-04-19 14:30:00,73.17,73.39,73.03,73.08,94867.0,71.9248,72.141,71.7872,71.8363,94867.0
2024-04-19 14:40:00,73.07,73.1,72.82,73.04,156062.0,71.8265,71.856,71.5807,71.797,156062.0
2024-04-19 14:50:00,73.06,73.27,72.92,73.19,135731.0,71.8166,72.0231,71.679,71.9444,135731.0
2024-04-19 15:00:00,73.19,73.34,73.0,73.26,136211.0,71.9444,72.0919,71.7577,72.0132,136211.0
2024-04-19 15:10:00,73.25,73.48,73.13,73.28,103337.0,72.0034,72.2295,71.8854,72.0329,103337.0
2024-04-19 15:20:00,73.3,73.51,73.18,73.34,87119.0,72.0526,72.259,71.9346,72.0919,87119.0
2024-04-19 15:30:00,73.33,73.51,73.07,73.31,107160.0,72.082,72.259,71.8265,72.0624,107160.0
2024-04-19 15:40:00,73.3,73.51,73.12,73.36,146317.0,72.0526,72.259,71.8756,72.1115,146317.0
2024-04-19 15:50:00,73.35,73.7,73.28,73.54,155776.0,72.1017,72.4457,72.0329,72.2885,155776.0
2024-04-22 09:30:00,74.61,74.74,73.91,73.97,279170.0,73.3403,73.468,72.6522,72.7112,279170.0
2024-04-22 09:40:00,73.94,73.97,73.63,73.85,143168.0,72.6817,72.7112,72.3769,72.5932,143168.0
2024-04-22 09:50:00,73.86,74.0,73.77,73.99,128411.0,72.603,72.7406,72.5146,72.7308,128411.0
2024-04-22 10:00:00,74.0,74.3,73.98,74.23,98141.0,72.7406,73.0355,72.721,72.9667,98141.0
2024-04-22 10:10:00,74.25,74.39,74.09,74.19,78254.0,72.9864,73.124,72.8291,72.9274,78254.0
2024-04-22 10:20:00,74.15,74.16,73.99,74.08,81953.0,72.8881,72.8979,72.7308,72.8193,81953.0
2024-04-22 10:30:00,74.09,74.16,74.0,74.14,68765.0,72.8291,72.8979,72.7406,72.8783,68765.0
2024-04-22 10:40:00,74.14,74.22,73.99,74.06,51680.0,72.8783,72.9569,72.7308,72.7996,51680.0
2024-04-22 10:50:00,74.06,74.06,73.83,73.86,58512.0,72.7996,72.7996,72.5735,72.603,58512.0
2024-04-22 11:00:00,73.85,73.86,73.69,73.71,37543.0,72.5932,72.603,72.4359,72.4556,37543.0
2024-04-22 11:10:00,73.73,73.73,73.52,73.63,54420.0,72.4752,72.4752,72.2688,72.3769,54420.0
2024-04-22 11:20:00,73.61,73.76,73.57,73.76,40813.0,72.3573,72.5047,72.318,72.5047,40813.0
2024-04-22 11:30:00,73.76,73.89,73.7,73.85,57131.0,72.5047,72.6325,72.4457,72.5932,57131.0
2024-04-22 11:40:00,73.86,73.94,73.68,73.93,22065.0,72.603,72.6817,72.4261,72.6718,22065.0
2024-04-22 11:50:00,73.94,74.19,73.93,74.18,39330.0,72.6817,72.9274,72.6718,72.9176,39330.0
2024-04-22 12:00:00,74.19,74.37,74.17,74.32,58839.0,72.9274,73.1043,72.9078,73.0552,58839.0
2024-04-22 12:10:00,74.34,74.68,74.32,74.48,35013.0,73.0749,73.4091,73.0552,73.2125,35013.0
2024-04-22 12:20:00,74.48,74.58,74.44,74.5,27953.0,73.2125,73.3108,73.1732,73.2321,27953.0
2024-04-22 12:30:00,74.51,74.53,74.33,74.53,22243.0,73.242,73.2616,73.065,73.2616,22243.0
2024-04-22 12:40:00,74.53,74.69,74.48,74.63,15090.0,73.2616,73.4189,73.2125,73.3599,15090.0
2024-04-22 12:50:00,74.62,74.8,74.53,74.8,47131.0,73.3501,73.527,73.2616,73.527,47131.0
2024-04-22 13:00:00,74.8,75.01,74.75,74.98,23574.0,73.527,73.7335,73.4779,73.704,23574.0
2024-04-22 13:10:00,74.98,75.07,74.96,74.99,28163.0,73.704,73.7924,73.6843,73.7138,28163.0
2024-04-22 13:20:00,75.0,75.37,74.96,75.36,58226.0,73.7236,74.0873,73.6843,74.0775,58226.0
2024-04-22 13:30:00,75.36,75.47,75.28,75.41,36764.0,74.0775,74.1856,73.9989,74.1266,36764.0
2024-04-22 13:40:00,75.43,75.78,75.38,75.75,68765.0,74.1463,74.4904,74.0972,74.4609,68765.0
2024-04-22 13:50:00,75.77,76.16,75.75,75.99,125134.0,74.4805,74.8639,74.4609,74.6968,125134.0
2024-04-22 14:00:00,76.0,76.09,75.89,75.99,40602.0,74.7066,74.7951,74.5985,74.6968,40602.0
2024-04-22 14:10:00,76.02,76.06,75.94,76.0,18104.0,74.7263,74.7656,74.6476,74.7066,18104.0
2024-04-22 14:20:00,76.01,76.22,76.01,76.09,74697.0,74.7164,74.9229,74.7164,74.7951,74697.0
2024-04-22 14:30:00,76.1,76.22,75.92,76.01,33522.0,74.8049,74.9229,74.628,74.7164,33522.0
2024-04-22 14:40:00,76.03,76.04,75.68,75.72,71540.0,74.7361,74.7459,74.3921,74.4314,71540.0
2024-04-22 14:50:00,75.75,75.77,75.57,75.75,39575.0,74.4609,74.4805,74.2839,74.4609,39575.0
2024-04-22 15:00:00,75.74,75.74,75.53,75.58,34323.0,74.451,74.451,74.2446,74.2938,34323.0
2024-04-22 15:10:00,75.55,75.63,75.48,75.52,30589.0,74.2643,74.3429,74.1955,74.2348,30589.0
2024-04-22 15:20:00,75.48,75.5,75.32,75.47,44733.0,74.1955,74.2151,74.0382,74.1856,44733.0
2024-04-22 15:30:00,75.45,75.45,74.87,75.01,91672.0,74.166,74.166,73.5958,73.7335,91672.0
2024-04-22 15:40:00,75.01,75.28,74.93,75.23,67193.0,73.7335,73.9989,73.6548,73.9497,67193.0
2024-04-22 15:50:00,75.22,75.22,74.78,75.05,169484.0,73.9399,73.9399,73.5074,73.7728,169484.0
2024-04-23 09:30:00,75.76,75.83,75.32,75.44,180320.0,74.4707,74.5395,74.0382,74.1561,180320.0
2024-04-23 09:40:00,75.43,76.01,75.41,75.88,157941.0,74.1463,74.7164,74.1266,74.5886,157941.0
2024-04-23 09:50:00,75.93,76.16,75.61,75.96,140257.0,74.6378,74.8639,74.3232,74.6673,140257.0
2024-04-23 10:00:00,76.0,76.03,75.77,75.82,47943.0,74.7066,74.7361,74.4805,74.5297,47943.0
2024-04-23 10:10:00,75.82,75.96,75.64,75.92,73921.0,74.5297,74.6673,74.3527,74.628,73921.0
2024-04-23 10:20:00,75.94,75.98,75.69,75.85,47904.0,74.6476,74.6869,74.4019,74.5592,47904.0
2024-04-23 10:30:00,75.84,76.17,75.84,76.08,72945.0,74.5493,74.8737,74.5493,74.7852,72945.0
2024-04-23 10:40:00,76.06,76.35,76.05,76.33,50576.0,74.7656,75.0507,74.7558,75.031,50576.0
2024-04-23 10:50:00,76.35,76.58,76.25,76.53,53904.0,75.0507,75.2767,74.9524,75.2276,53904.0
2024-04-23 11:00:00,76.55,76.56,76.1,76.13,53358.0,75.2472,75.2571,74.8049,74.8344,53358.0
2024-04-23 11:10:00,76.14,76.43,76.14,76.33,28070.0,74.8442,75.1293,74.8442,75.031,28070.0
2024-04-23 11:20:00,76.34,76.38,76.26,76.29,49015.0,75.0408,75.0801,74.9622,74.9917,49015.0
2024-04-23 11:30:00,76.25,76.33,76.06,76.21,28522.0,74.9524,75.031,74.7656,74.913,28522.0
2024-04-23 11:40:00,76.2,76.23,76.0,76.06,10365.0,74.9032,74.9327,74.7066,74.7656,10365.0
2024-04-23 11:50:00,76.06,76.14,76.02,76.05,17974.0,74.7656,74.8442,74.7263,74.7558,17974.0
2024-04-23 12:00:00,76.07,76.27,76.0,76.25,29404.0,74.7754,74.972,74.7066,74.9524,29404.0
2024-04-23 12:10:00,76.27,76.41,76.2,76.35,16244.0,74.972,75.1096,74.9032,75.0507,16244.0
2024-04-23 12:20:00,76.37,76.49,76.33,76.44,23433.0,75.0703,75.1883,75.031,75.1391,23433.0
2024-04-23 12:30:00,76.45,76.52,76.35,76.52,45910.0,75.1489,75.2178,75.0507,75.2178,45910.0
2024-04-23 12:40:00,76.51,76.55,76.48,76.49,23812.0,75.2079,75.2472,75.1784,75.1883,23812.0
2024-04-23 12:50:00,76.51,76.57,76.37,76.43,32446.0,75.2079,75.2669,75.0703,75.1293,32446.0
2024-04-23 13:00:00,76.42,76.57,76.35,76.48,40867.0,75.1195,75.2669,75.0507,75.1784,40867.0
2024-04-23 13:10:00,76.47,76.5,76.25,76.44,39554.0,75.1686,75.1981,74.9524,75.1391,39554.0
2024-04-23 13:20:00,76.47,76.62,76.42,76.6,20094.0,75.1686,75.3161,75.1195,75.2964,20094.0
2024-04-23 13:30:00,76.58,76.7,76.57,76.7,13712.0,75.2767,75.3947,75.2669,75.3947,13712.0
2024-04-23 13:40:00,76.71,76.87,76.66,76.82,38628.0,75.4045,75.5618,75.3554,75.5127,38628.0
2024-04-23 13:50:00,76.82,76.82,76.68,76.72,13809.0,75.5127,75.5127,75.375,75.4144,13809.0
2024-04-23 14:00:00,76.71,76.73,76.48,76.53,30718.0,75.4045,75.4242,75.1784,75.2276,30718.0
2024-04-23 14:10:00,76.53,76.65,76.44,76.58,56527.0,75.2276,75.3455,75.1391,75.2767,56527.0
2024-04-23 14:20:00,76.59,76.75,76.59,76.63,17390.0,75.2866,75.4438,75.2866,75.3259,17390.0
2024-04-23 14:30:00,76.61,76.64,76.5,76.58,14643.0,75.3062,75.3357,75.1981,75.2767,14643.0
2024-04-23 14:40:00,76.6,76.67,76.51,76.53,22791.0,75.2964,75.3652,75.2079,75.2276,22791.0
2024-04-23 14:50:00,76.53,76.53,76.37,76.53,41598.0,75.2276,75.2276,75.0703,75.2276,41598.0
2024-04-23 15:00:00,76.52,76.54,76.32,76.41,54478.0,75.2178,75.2374,75.0212,75.1096,54478.0
2024-04-23 15:10:00,76.45,76.54,76.36,76.43,17774.0,75.1489,75.2374,75.0605,75.1293,17774.0
2024-04-23 15:20:00,76.42,76.45,76.36,76.43,56601.0,75.1195,75.1489,75.0605,75.1293,56601.0
2024-04-23 15:30:00,76.41,76.63,76.35,76.55,40501.0,75.1096,75.3259,75.0507,75.2472,40501.0
2024-04-23 15:40:00,76.56,76.62,76.47,76.59,21028.0,75.2571,75.3161,75.1686,75.2866,21028.0
2024-04-23 15:50:00,76.58,76.62,76.3,76.57,134246.0,75.2767,75.3161,75.0015,75.2669,134246.0
2024-04-24 09:30:00,76.42,76.52,75.99,76.26,253123.0,75.1195,75.2178,74.6968,74.9622,253123.0
2024-04-24 09:40:00,76.27,76.38,76.1,76.22,78794.0,74.972,75.0801,74.8049,74.9229,78794.0
2024-04-24 09:50:00,76.23,76.5,76.21,76.31,127164.0,74.9327,75.1981,74.913,75.0113,127164.0
2024-04-24 10:00:00,76.32,76.62,76.27,76.54,69009.0,75.0212,75.3161,74.972,75.2374,69009.0
2024-04-24 10:10:00,76.55,76.63,76.16,76.25,50035.0,75.2472,75.3259,74.8639,74.9524,50035.0
2024-04-24 10:20:00,76.26,76.48,76.2,76.36,38460.0,74.9622,75.1784,74.9032,75.0605,38460.0
2024-04-24 10:30:00,76.38,76.38,76.14,76.23,42154.0,75.0801,75.0801,74.8442,74.9327,42154.0
2024-04-24 10:40:00,76.24,76.27,75.96,76.12,50735.0,74.9425,74.972,74.6673,74.8246,50735.0
2024-04-24 10:50:00,76.09,76.1,75.93,75.93,42687.0,74.7951,74.8049,74.6378,74.6378,42687.0
2024-04-24 11:00:00,75.94,75.99,75.64,75.7,44161.0,74.6476,74.6968,74.3527,74.4117,44161.0
2024-04-24 11:10:00,75.71,75.77,75.57,75.6,32919.0,74.4215,74.4805,74.2839,74.3134,32919.0
2024-04-24 11:20:00,75.6,75.68,75.43,75.68,57853.0,74.3134,74.3921,74.1463,74.3921,57853.0
2024-04-24 11:30:00,75.69,75.87,75.66,75.73,46784.0,74.4019,74.5788,74.3724,74.4412,46784.0
2024-04-24 11:40:00,75.73,75.74,75.33,75.46,66697.0,74.4412,74.451,74.048,74.1758,66697.0
2024-04-24 11:50:00,75.46,75.65,75.41,75.58,34069.0,74.1758,74.3626,74.1266,74.2938,34069.0
2024-04-24 12:00:00,75.58,75.88,75.58,75.61,49190.0,74.2938,74.5886,74.2938,74.3232,49190.0
2024-04-24 12:10:00,75.63,75.77,75.57,75.74,22570.0,74.3429,74.4805,74.2839,74.451,22570.0
2024-04-24 12:20:00,75.76,75.85,75.66,75.81,32611.0,74.4707,74.5592,74.3724,74.5198,32611.0
2024-04-24 12:30:00,75.79,75.79,75.52,75.64,25416.0,74.5002,74.5002,74.2348,74.3527,25416.0
2024-04-24 12:40:00,75.61,75.61,75.41,75.45,31430.0,74.3232,74.3232,74.1266,74.166,31430.0
2024-04-24 12:50:00,75.43,75.84,75.41,75.83,31923.0,74.1463,74.5493,74.1266,74.5395,31923.0
2024-04-24 13:00:00,75.77,75.9,75.7,75.8,59827.0,74.4805,74.6083,74.4117,74.51,59827.0
2024-04-24 13:10:00,75.86,76.01,75.82,75.96,27311.0,74.569,74.7164,74.5297,74.6673,27311.0
2024-04-24 13:20:00,75.92,76.12,75.92,76.1,17082.0,74.628,74.8246,74.628,74.8049,17082.0
2024-04-24 13:30:00,76.11,76.46,76.1,76.32,38634.0,74.8147,75.1588,74.8049,75.0212,38634.0
2024-04-24 13:40:00,76.39,76.65,76.39,76.57,39731.0,75.09,75.3455,75.09,75.2669,39731.0
2024-04-24 13:50:00,76.54,76.79,76.53,76.72,37735.0,75.2374,75.4832,75.2276,75.4144,37735.0
2024-04-24 14:00:00,76.74,76.74,76.27,76.48,70482.0,75.434,75.434,74.972,75.1784,70482.0
2024-04-24 14:10:00,76.49,76.55,76.06,76.2,58826.0,75.1883,75.2472,74.7656,74.9032,58826.0
2024-04-24 14:20:00,76.21,76.32,76.13,76.17,15100.0,74.913,75.0212,74.8344,74.8737,15100.0
2024-04-24 14:30:00,76.18,76.3,75.97,76.25,48002.0,74.8835,75.0015,74.6771,74.9524,48002.0
2024-04-24 14:40:00,76.23,76.28,76.14,76.18,51680.0,74.9327,74.9818,74.8442,74.8835,51680.0
2024-04-24 14:50:00,76.19,76.19,76.02,76.03,27867.0,74.8934,74.8934,74.7263,74.7361,27867.0
2024-04-24 15:00:00,76.01,76.1,75.82,76.09,49315.0,74.7164,74.8049,74.5297,74.7951,49315.0
2024-04-24 15:10:00,76.06,76.18,76.02,76.15,21834.0,74.7656,74.8835,74.7263,74.8541,21834.0
2024-04-24 15:20:00,76.15,76.53,76.11,76.4,50266.0,74.8541,75.2276,74.8147,75.0998,50266.0
2024-04-24 15:30:00,76.36,76.42,76.29,76.32,29813.0,75.0605,75.1195,74.9917,75.0212,29813.0
2024-04-24 15:40:00,76.33,76.5,76.31,76.39,26664.0,75.031,75.1981,75.0113,75.09,26664.0
2024-04-24 15:50:00,76.39,76.55,76.2,76.2,94942.0,75.09,75.2472,74.9032,74.9032,94942.0
2024-04-25 09:30:00,73.33,73.52,72.87,72.98,457943.0,72.082,72.2688,71.6299,71.738,457943.0
2024-04-25 09:40:00,72.98,73.19,72.59,72.66,309511.0,71.738,71.9444,71.3546,71.4234,309511.0
2024-04-25 09:50:00,72.67,72.76,72.18,72.21,146955.0,71.4333,71.5217,70.9516,70.9811,146955.0
2024-04-25 10:00:00,72.22,72.26,71.97,72.2,201897.0,70.9909,71.0303,70.7452,70.9713,201897.0
2024-04-25 10:10:00,72.18,72.45,72.06,72.32,186187.0,70.9516,71.217,70.8337,71.0892,186187.0
2024-04-25 10:20:00,72.33,72.45,72.24,72.37,81137.0,71.0991,71.217,71.0106,71.1384,81137.0
2024-04-25 10:30:00,72.38,72.49,72.32,72.39,84738.0,71.1482,71.2563,71.0892,71.158,84738.0
2024-04-25 10:40:00,72.39,72.39,72.02,72.05,108229.0,71.158,71.158,70.7943,70.8238,108229.0
2024-04-25 10:50:00,72.06,72.15,71.97,72.06,83837.0,70.8337,70.9221,70.7452,70.8337,83837.0
2024-04-25 11:00:00,72.05,72.45,72.04,72.37,108145.0,70.8238,71.217,70.814,71.1384,108145.0
2024-04-25 11:10:00,72.37,72.57,72.27,72.55,82170.0,71.1384,71.335,71.0401,71.3153,82170.0
2024-04-25 11:20:00,72.55,72.75,72.43,72.67,78375.0,71.3153,71.5119,71.1974,71.4333,78375.0
2024-04-25 11:30:00,72.69,72.71,72.44,72.61,58075.0,71.4529,71.4726,71.2072,71.3743,58075.0
2024-04-25 11:40:00,72.65,72.73,72.47,72.49,54900.0,71.4136,71.4923,71.2367,71.2563,54900.0
2024-04-25 11:50:00,72.52,72.93,72.46,72.92,68129.0,71.2858,71.6889,71.2269,71.679,68129.0
2024-04-25 12:00:00,72.87,73.02,72.84,72.97,61062.0,71.6299,71.7773,71.6004,71.7282,61062.0
2024-04-25 12:10:00,72.99,73.1,72.69,73.05,46556.0,71.7478,71.856,71.4529,71.8068,46556.0
2024-04-25 12:20:00,73.02,73.36,73.01,73.31,72557.0,71.7773,72.1115,71.7675,72.0624,72557.0
2024-04-25 12:30:00,73.31,73.44,73.21,73.3,41238.0,72.0624,72.1902,71.9641,72.0526,41238.0
2024-04-25 12:40:00,73.32,73.41,73.23,73.29,58108.0,72.0722,72.1607,71.9837,72.0427,58108.0
2024-04-25 12:50:00,73.3,73.52,73.25,73.47,90048.0,72.0526,72.2688,72.0034,72.2197,90048.0
2024-04-25 13:00:00,73.5,73.67,73.4,73.47,73092.0,72.2492,72.4163,72.1509,72.2197,73092.0
2024-04-25 13:10:00,73.45,73.54,73.38,73.46,32621.0,72.2,72.2885,72.1312,72.2098,32621.0
2024-04-25 13:20:00,73.43,73.57,73.26,73.54,59303.0,72.1803,72.318,72.0132,72.2885,59303.0
2024-04-25 13:30:00,73.51,74.08,73.48,74.05,82943.0,72.259,72.8193,72.2295,72.7898,82943.0
2024-04-25 13:40:00,74.05,74.25,73.9,74.18,47978.0,72.7898,72.9864,72.6423,72.9176,47978.0
2024-04-25 13:50:00,74.17,74.37,74.13,74.22,73005.0,72.9078,73.1043,72.8684,72.9569,73005.0
2024-04-25 14:00:00,74.22,74.25,74.08,74.19,57823.0,72.9569,72.9864,72.8193,72.9274,57823.0
2024-04-25 14:10:00,74.16,74.2,74.07,74.09,22131.0,72.8979,72.9372,72.8095,72.8291,22131.0
2024-04-25 14:20:00,74.12,74.13,73.41,73.42,76992.0,72.8586,72.8684,72.1607,72.1705,76992.0
2024-04-25 14:30:00,73.39,73.73,73.37,73.49,81023.0,72.141,72.4752,72.1214,72.2393,81023.0
2024-04-25 14:40:00,73.49,73.51,73.3,73.35,45706.0,72.2393,72.259,72.0526,72.1017,45706.0
2024-04-25 14:50:00,73.37,73.56,73.25,73.52,63504.0,72.1214,72.3081,72.0034,72.2688,63504.0
2024-04-25 15:00:00,73.55,73.95,73.52,73.89,66072.0,72.2983,72.6915,72.2688,72.6325,66072.0
2024-04-25 15:10:00,73.9,74.26,73.86,74.26,33897.0,72.6423,72.9962,72.603,72.9962,33897.0
2024-04-25 15:20:00,74.24,74.37,74.17,74.31,46758.0,72.9766,73.1043,72.9078,73.0454,46758.0
2024-04-25 15:30:00,74.3,74.3,73.98,74.08,32361.0,73.0355,73.0355,72.721,72.8193,32361.0
2024-04-25 15:40:00,74.08,74.08,73.72,73.75,35420.0,72.8193,72.8193,72.4654,72.4949,35420.0
2024-04-25 15:50:00,73.72,74.04,73.72,74.02,91228.0,72.4654,72.78,72.4654,72.7603,91228.0
2024-04-26 09:30:00,73.86,74.53,73.73,74.45,356077.0,72.603,73.2616,72.4752,73.183,356077.0
2024-04-26 09:40:00,74.43,74.62,74.24,74.54,128840.0,73.1633,73.3501,72.9766,73.2715,128840.0
2024-04-26 09:50:00,74.54,74.92,74.5,74.63,108001.0,73.2715,73.645,73.2321,73.3599,108001.0
2024-04-26 10:00:00,74.66,75.14,74.61,75.04,78020.0,73.3894,73.8612,73.3403,73.7629,78020.0
2024-04-26 10:10:00,75.07,75.19,74.87,74.93,48257.0,73.7924,73.9104,73.5958,73.6548,48257.0
2024-04-26 10:20:00,74.92,75.1,74.9,74.94,63944.0,73.645,73.8219,73.6253,73.6646,63944.0
2024-04-26 10:30:00,74.94,75.09,74.79,74.95,55025.0,73.6646,73.8121,73.5172,73.6745,55025.0
2024-04-26 10:40:00,74.94,74.94,74.56,74.61,84444.0,73.6646,73.6646,73.2911,73.3403,84444.0
2024-04-26 10:50:00,74.6,74.69,74.44,74.6,67053.0,73.3304,73.4189,73.1732,73.3304,67053.0
2024-04-26 11:00:00,74.63,74.89,74.5,74.54,86391.0,73.3599,73.6155,73.2321,73.2715,86391.0
2024-04-26 11:10:00,74.55,74.58,74.29,74.45,27751.0,73.2813,73.3108,73.0257,73.183,27751.0
2024-04-26 11:20:00,74.45,74.45,74.3,74.42,18303.0,73.183,73.183,73.0355,73.1535,18303.0
2024-04-26 11:30:00,74.43,74.62,74.36,74.62,12181.0,73.1633,73.3501,73.0945,73.3501,12181.0
2024-04-26 11:40:00,74.61,74.89,74.58,74.84,29097.0,73.3403,73.6155,73.3108,73.5663,29097.0
2024-04-26 11:50:00,74.84,74.87,74.71,74.81,54270.0,73.5663,73.5958,73.4386,73.5369,54270.0
2024-04-26 12:00:00,74.84,74.87,74.72,74.84,13234.0,73.5663,73.5958,73.4484,73.5663,13234.0
2024-04-26 12:10:00,74.85,74.93,74.83,74.9,12336.0,73.5762,73.6548,73.5565,73.6253,12336.0
2024-04-26 12:20:00,74.89,74.93,74.86,74.9,16572.0,73.6155,73.6548,73.586,73.6253,16572.0
2024-04-26 12:30:00,74.92,75.1,74.83,75.09,18457.0,73.645,73.8219,73.5565,73.8121,18457.0
2024-04-26 12:40:00,75.09,75.15,75.01,75.1,53654.0,73.8121,73.8711,73.7335,73.8219,53654.0
2024-04-26 12:50:00,75.12,75.24,75.1,75.24,22064.0,73.8416,73.9595,73.8219,73.9595,22064.0
2024-04-26 13:00:00,75.22,75.32,75.11,75.11,47920.0,73.9399,74.0382,73.8318,73.8318,47920.0
2024-04-26 13:10:00,75.15,75.28,75.15,75.19,53396.0,73.8711,73.9989,73.8711,73.9104,53396.0
2024-04-26 13:20:00,75.2,75.26,75.16,75.16,45219.0,73.9202,73.9792,73.8809,73.8809,45219.0
2024-04-26 13:30:00,75.19,75.39,75.16,75.3,46933.0,73.9104,74.107,73.8809,74.0185,46933.0
2024-04-26 13:40:00,75.3,75.3,75.1,75.27,72722.0,74.0185,74.0185,73.8219,73.989,72722.0
2024-04-26 13:50:00,75.28,75.31,75.22,75.22,46433.0,73.9989,74.0283,73.9399,73.9399,46433.0
2024-04-26 14:00:00,75.24,75.34,75.17,75.28,13424.0,73.9595,74.0578,73.8907,73.9989,13424.0
2024-04-26 14:10:00,75.25,75.29,75.09,75.12,9015.0,73.9694,74.0087,73.8121,73.8416,9015.0
2024-04-26 14:20:00,75.07,75.14,75.05,75.08,4984.0,73.7924,73.8612,73.7728,73.8023,4984.0
2024-04-26 14:30:00,75.05,75.12,74.96,75.04,20426.0,73.7728,73.8416,73.6843,73.7629,20426.0
2024-04-26 14:40:00,75.12,75.2,75.11,75.12,11115.0,73.8416,73.9202,73.8318,73.8416,11115.0
2024-04-26 14:50:00,75.16,75.22,74.99,75.19,18498.0,73.8809,73.9399,73.7138,73.9104,18498.0
2024-04-26 15:00:00,75.21,75.22,75.09,75.15,11068.0,73.9301,73.9399,73.8121,73.8711,11068.0
2024-04-26 15:10:00,75.15,75.18,75.05,75.11,12965.0,73.8711,73.9006,73.7728,73.8318,12965.0
2024-04-26 15:20:00,75.12,75.21,75.09,75.21,7007.0,73.8416,73.9301,73.8121,73.9301,7007.0
2024-04-26 15:30:00,75.17,75.18,75.01,75.01,12574.0,73.8907,73.9006,73.7335,73.7335,12574.0
2024-04-26 15:40:00,75.04,75.04,74.79,74.95,28150.0,73.7629,73.7629,73.5172,73.6745,28150.0
2024-04-26 15:50:00,74.93,74.98,74.76,74.78,110389.0,73.6548,73.704,73.4877,73.5074,110389.0
2024-04-29 09:30:00,75.2,75.74,75.13,75.46,235969.0,73.9202,74.451,73.8514,74.1758,235969.0
2024-04-29 09:40:00,75.41,75.52,75.25,75.45,99943.0,74.1266,74.2348,73.9694,74.166,99943.0
2024-04-29 09:50:00,75.44,75.52,75.17,75.2,75724.0,74.1561,74.2348,73.8907,73.9202,75724.0
2024-04-29 10:00:00,75.19,75.47,75.19,75.32,53573.0,73.9104,74.1856,73.9104,74.0382,53573.0
2024-04-29 10:10:00,75.31,75.57,75.31,75.39,36896.0,74.0283,74.2839,74.0283,74.107,36896.0
2024-04-29 10:20:00,75.42,75.53,75.37,75.47,57905.0,74.1365,74.2446,74.0873,74.1856,57905.0
2024-04-29 10:30:00,75.47,75.53,75.25,75.3,33356.0,74.1856,74.2446,73.9694,74.0185,33356.0
2024-04-29 10:40:00,75.32,75.32,75.04,75.06,33605.0,74.0382,74.0382,73.7629,73.7826,33605.0
2024-04-29 10:50:00,75.06,75.28,75.05,75.28,26799.0,73.7826,73.9989,73.7728,73.9989,26799.0
2024-04-29 11:00:00,75.24,75.3,75.16,75.24,33120.0,73.9595,74.0185,73.8809,73.9595,33120.0
2024-04-29 11:10:00,75.22,75.31,75.17,75.28,17613.0,73.9399,74.0283,73.8907,73.9989,17613.0
2024-04-29 11:20:00,75.31,75.35,75.25,75.26,17700.0,74.0283,74.0677,73.9694,73.9792,17700.0
2024-04-29 11:30:00,75.24,75.25,75.09,75.12,31001.0,73.9595,73.9694,73.8121,73.8416,31001.0
2024-04-29 11:40:00,75.12,75.25,75.06,75.16,25986.0,73.8416,73.9694,73.7826,73.8809,25986.0
2024-04-29 11:50:00,75.17,75.27,75.1,75.23,15078.0,73.8907,73.989,73.8219,73.9497,15078.0
2024-04-29 12:00:00,75.21,75.3,75.2,75.24,20205.0,73.9301,74.0185,73.9202,73.9595,20205.0
2024-04-29 12:10:00,75.25,75.36,75.24,75.33,14442.0,73.9694,74.0775,73.9595,74.048,14442.0
2024-04-29 12:20:00,75.31,75.38,75.3,75.37,20419.0,74.0283,74.0972,74.0185,74.0873,20419.0
2024-04-29 12:30:00,75.4,75.52,75.35,75.5,37456.0,74.1168,74.2348,74.0677,74.2151,37456.0
2024-04-29 12:40:00,75.51,75.56,75.4,75.47,29801.0,74.2249,74.2741,74.1168,74.1856,29801.0
2024-04-29 12:50:00,75.46,75.48,75.4,75.48,13962.0,74.1758,74.1955,74.1168,74.1955,13962.0
2024-04-29 13:00:00,75.47,75.5,75.38,75.46,19431.0,74.1856,74.2151,74.0972,74.1758,19431.0
2024-04-29 13:10:00,75.48,75.48,75.37,75.38,9315.0,74.1955,74.1955,74.0873,74.0972,9315.0
2024-04-29 13:20:00,75.46,75.57,75.43,75.52,18877.0,74.1758,74.2839,74.1463,74.2348,18877.0
2024-04-29 13:30:00,75.53,75.64,75.46,75.63,12668.0,74.2446,74.3527,74.1758,74.3429,12668.0
2024-04-29 13:40:00,75.62,75.71,75.6,75.71,24967.0,74.3331,74.4215,74.3134,74.4215,24967.0
2024-04-29 13:50:00,75.7,75.77,75.69,75.74,33647.0,74.4117,74.4805,74.4019,74.451,33647.0
2024-04-29 14:00:00,75.73,75.73,75.59,75.67,36845.0,74.4412,74.4412,74.3036,74.3822,36845.0
2024-04-29 14:10:00,75.66,75.7,75.58,75.58,7196.0,74.3724,74.4117,74.2938,74.2938,7196.0
2024-04-29 14:20:00,75.58,75.61,75.49,75.49,23749.0,74.2938,74.3232,74.2053,74.2053,23749.0
2024-04-29 14:30:00,75.49,75.49,75.04,75.2,74678.0,74.2053,74.2053,73.7629,73.9202,74678.0
2024-04-29 14:40:00,75.24,75.49,75.24,75.44,19359.0,73.9595,74.2053,73.9595,74.1561,19359.0
2024-04-29 14:50:00,75.5,75.61,75.41,75.54,29022.0,74.2151,74.3232,74.1266,74.2544,29022.0
2024-04-29 15:00:00,75.53,75.53,74.62,74.97,158687.0,74.2446,74.2446,73.3501,73.6941,158687.0
2024-04-29 15:10:00,75.02,75.19,74.97,75.17,35696.0,73.7433,73.9104,73.6941,73.8907,35696.0
2024-04-29 15:20:00,75.25,75.36,75.16,75.21,29707.0,73.9694,74.0775,73.8809,73.9301,29707.0
2024-04-29 15:30:00,75.24,75.39,75.18,75.26,30680.0,73.9595,74.107,73.9006,73.9792,30680.0
2024-04-29 15:40:00,75.25,75.41,75.21,75.25,35226.0,73.9694,74.1266,73.9301,73.9694,35226.0
2024-04-29 15:50:00,75.24,75.68,75.24,75.62,103405.0,73.9595,74.3921,73.9595,74.3331,103405.0
2024-04-30 09:30:00,74.82,74.86,74.39,74.53,199800.0,73.5467,73.586,73.124,73.2616,199800.0
2024-04-30 09:40:00,74.52,74.78,74.5,74.62,107258.0,73.2518,73.5074,73.2321,73.3501,107258.0
2024-04-30 09:50:00,74.63,74.63,74.15,74.28,72054.0,73.3599,73.3599,72.8881,73.0159,72054.0
2024-04-30 10:00:00,74.34,74.62,74.21,74.62,80739.0,73.0749,73.3501,72.9471,73.3501,80739.0
2024-04-30 10:10:00,74.62,74.85,74.4,74.79,89259.0,73.3501,73.5762,73.1338,73.5172,89259.0
2024-04-30 10:20:00,74.79,74.85,74.45,74.45,66904.0,73.5172,73.5762,73.183,73.183,66904.0
2024-04-30 10:30:00,74.42,74.5,74.31,74.5,81652.0,73.1535,73.2321,73.0454,73.2321,81652.0
2024-04-30 10:40:00,74.47,74.9,74.46,74.85,67534.0,73.2026,73.6253,73.1928,73.5762,67534.0
2024-04-30 10:50:00,74.89,74.99,74.77,74.82,35464.0,73.6155,73.7138,73.4975,73.5467,35464.0
2024-04-30 11:00:00,74.81,74.81,74.01,74.07,135913.0,73.5369,73.5369,72.7505,72.8095,135913.0
2024-04-30 11:10:00,74.09,74.12,73.73,73.9,97034.0,72.8291,72.8586,72.4752,72.6423,97034.0
2024-04-30 11:20:00,73.91,73.95,73.73,73.84,74022.0,72.6522,72.6915,72.4752,72.5834,74022.0
2024-04-30 11:30:00,73.84,73.89,73.65,73.79,43587.0,72.5834,72.6325,72.3966,72.5342,43587.0
2024-04-30 11:40:00,73.79,73.82,73.65,73.75,44218.0,72.5342,72.5637,72.3966,72.4949,44218.0
2024-04-30 11:50:00,73.77,73.91,73.62,73.84,59250.0,72.5146,72.6522,72.3671,72.5834,59250.0
2024-04-30 12:00:00,73.82,73.85,73.54,73.67,56630.0,72.5637,72.5932,72.2885,72.4163,56630.0
2024-04-30 12:10:00,73.65,73.84,73.65,73.8,44433.0,72.3966,72.5834,72.3966,72.544,44433.0
2024-04-30 12:20:00,73.8,73.91,73.68,73.72,37437.0,72.544,72.6522,72.4261,72.4654,37437.0
2024-04-30 12:30:00,73.73,73.73,73.13,73.19,98422.0,72.4752,72.4752,71.8854,71.9444,98422.0
2024-04-30 12:40:00,73.2,73.26,73.05,73.1,50903.0,71.9543,72.0132,71.8068,71.856,50903.0
2024-04-30 12:50:00,73.12,73.37,73.12,73.27,54551.0,71.8756,72.1214,71.8756,72.0231,54551.0
2024-04-30 13:00:00,73.27,73.43,73.16,73.35,41452.0,72.0231,72.1803,71.9149,72.1017,41452.0
2024-04-30 13:10:00,73.36,73.38,73.15,73.31,55237.0,72.1115,72.1312,71.9051,72.0624,55237.0
2024-04-30 13:20:00,73.35,73.47,73.29,73.29,28521.0,72.1017,72.2197,72.0427,72.0427,28521.0
2024-04-30 13:30:00,73.34,73.42,73.28,73.42,20396.0,72.0919,72.1705,72.0329,72.1705,20396.0
2024-04-30 13:40:00,73.4,73.55,73.28,73.46,47744.0,72.1509,72.2983,72.0329,72.2098,47744.0
2024-04-30 13:50:00,73.52,73.72,73.5,73.66,70671.0,72.2688,72.4654,72.2492,72.4064,70671.0
2024-04-30 14:00:00,73.66,73.79,73.51,73.54,62197.0,72.4064,72.5342,72.259,72.2885,62197.0
2024-04-30 14:10:00,73.55,73.55,73.39,73.43,15068.0,72.2983,72.2983,72.141,72.1803,15068.0
2024-04-30 14:20:00,73.42,73.54,73.13,73.17,68564.0,72.1705,72.2885,71.8854,71.9248,68564.0
2024-04-30 14:30:00,73.22,73.38,73.16,73.28,34467.0,71.9739,72.1312,71.9149,72.0329,34467.0
2024-04-30 14:40:00,73.31,73.31,73.01,73.02,32512.0,72.0624,72.0624,71.7675,71.7773,32512.0
2024-04-30 14:50:00,73.01,73.01,72.79,73.01,67676.0,71.7675,71.7675,71.5512,71.7675,67676.0
2024-04-30 15:00:00,73.0,73.18,72.99,73.1,58345.0,71.7577,71.9346,71.7478,71.856,58345.0
2024-04-30 15:10:00,73.11,73.2,72.92,72.93,57033.0,71.8658,71.9543,71.679,71.6889,57033.0
2024-04-30 15:20:00,72.95,73.03,72.82,72.95,35151.0,71.7085,71.7872,71.5807,71.7085,35151.0
2024-04-30 15:30:00,72.94,73.05,72.79,72.9,37550.0,71.6987,71.8068,71.5512,71.6594,37550.0
2024-04-30 15:40:00,72.89,73.15,72.87,73.11,44694.0,71.6495,71.9051,71.6299,71.8658,44694.0
2024-04-30 15:50:00,73.1,73.1,72.24,72.26,170481.0,71.856,71.856,71.0106,71.0303,170481.0
2024-05-01 09:30:00,72.31,72.91,72.25,72.68,197743.0,71.0794,71.6692,71.0204,71.4431,197743.0
2024-05-01 09:40:00,72.67,72.67,72.24,72.47,103889.0,71.4333,71.4333,71.0106,71.2367,103889.0
2024-05-01 09:50:00,72.48,72.49,72.16,72.32,99585.0,71.2465,71.2563,70.932,71.0892,99585.0
2024-05-01 10:00:00,72.37,72.59,72.15,72.52,124980.0,71.1384,71.3546,70.9221,71.2858,124980.0
2024-05-01 10:10:00,72.51,72.73,72.44,72.52,117134.0,71.276,71.4923,71.2072,71.2858,117134.0
2024-05-01 10:20:00,72.53,72.67,72.42,72.59,75600.0,71.2957,71.4333,71.1875,71.3546,75600.0
2024-05-01 10:30:00,72.57,72.64,72.44,72.56,43900.0,71.335,71.4038,71.2072,71.3251,43900.0
2024-05-01 10:40:00,72.54,72.68,72.36,72.63,48021.0,71.3055,71.4431,71.1286,71.394,48021.0
2024-05-01 10:50:00,72.62,72.87,72.62,72.83,35532.0,71.3841,71.6299,71.3841,71.5906,35532.0
2024-05-01 11:00:00,72.82,72.93,72.69,72.71,97044.0,71.5807,71.6889,71.4529,71.4726,97044.0
2024-05-01 11:10:00,72.74,72.74,72.54,72.58,53439.0,71.5021,71.5021,71.3055,71.3448,53439.0
2024-05-01 11:20:00,72.61,72.83,72.59,72.75,52607.0,71.3743,71.5906,71.3546,71.5119,52607.0
2024-05-01 11:30:00,72.77,72.88,72.75,72.88,22601.0,71.5316,71.6397,71.5119,71.6397,22601.0
2024-05-01 11:40:00,72.92,73.06,72.9,72.9,30779.0,71.679,71.8166,71.6594,71.6594,30779.0
2024-05-01 11:50:00,72.91,72.94,72.78,72.82,36536.0,71.6692,71.6987,71.5414,71.5807,36536.0
2024-05-01 12:00:00,72.8,72.85,72.68,72.81,37223.0,71.5611,71.6102,71.4431,71.5709,37223.0
2024-05-01 12:10:00,72.87,73.07,72.87,72.9,14938.0,71.6299,71.8265,71.6299,71.6594,14938.0
2024-05-01 12:20:00,72.91,72.97,72.83,72.93,14125.0,71.6692,71.7282,71.5906,71.6889,14125.0
2024-05-01 12:30:00,72.92,72.92,72.82,72.85,6359.0,71.679,71.679,71.5807,71.6102,6359.0
2024-05-01 12:40:00,72.87,72.93,72.74,72.93,37254.0,71.6299,71.6889,71.5021,71.6889,37254.0
2024-05-01 12:50:00,72.93,72.93,72.7,72.75,40798.0,71.6889,71.6889,71.4628,71.5119,40798.0
2024-05-01 13:00:00,72.75,72.8,72.64,72.71,26166.0,71.5119,71.5611,71.4038,71.4726,26166.0
2024-05-01 13:10:00,72.73,72.77,72.66,72.71,14055.0,71.4923,71.5316,71.4234,71.4726,14055.0
2024-05-01 13:20:00,72.73,72.98,72.73,72.9,24674.0,71.4923,71.738,71.4923,71.6594,24674.0
2024-05-01 13:30:00,72.94,73.19,72.93,73.07,42317.0,71.6987,71.9444,71.6889,71.8265,42317.0
2024-05-01 13:40:00,73.08,73.08,72.95,73.0,16714.0,71.8363,71.8363,71.7085,71.7577,16714.0
2024-05-01 13:50:00,72.99,73.01,72.86,72.95,10928.0,71.7478,71.7675,71.62,71.7085,10928.0
2024-05-01 14:00:00,72.94,73.27,72.86,73.03,99089.0,71.6987,72.0231,71.62,71.7872,99089.0
2024-05-01 14:10:00,72.98,73.18,72.87,73.11,48953.0,71.738,71.9346,71.6299,71.8658,48953.0
2024-05-01 14:20:00,73.11,73.68,73.04,73.66,89518.0,71.8658,72.4261,71.797,72.4064,89518.0
2024-05-01 14:30:00,73.64,74.09,72.95,74.03,205377.0,72.3868,72.8291,71.7085,72.7701,205377.0
2024-05-01 14:40:00,74.03,75.01,73.93,74.85,158469.0,72.7701,73.7335,72.6718,73.5762,158469.0
2024-05-01 14:50:00,74.91,75.13,74.75,75.04,71373.0,73.6352,73.8514,73.4779,73.7629,71373.0
2024-05-01 15:00:00,75.1,75.28,74.62,74.99,110335.0,73.8219,73.9989,73.3501,73.7138,110335.0
2024-05-01 15:10:00,74.99,75.13,74.77,74.79,65302.0,73.7138,73.8514,73.4975,73.5172,65302.0
2024-05-01 15:20:00,74.76,75.16,74.44,74.8,107986.0,73.4877,73.8809,73.1732,73.527,107986.0
2024-05-01 15:30:00,74.74,74.74,73.33,73.55,137877.0,73.468,73.468,72.082,72.2983,137877.0
2024-05-01 15:40:00,73.56,73.91,73.38,73.67,60697.0,72.3081,72.6522,72.1312,72.4163,60697.0
2024-05-01 15:50:00,73.67,73.67,72.6,72.67,137065.0,72.4163,72.4163,71.3645,71.4333,137065.0
2024-05-02 09:30:00,73.89,74.18,73.28,73.41,292723.0,72.6325,72.9176,72.0329,72.1607,292723.0
2024-05-02 09:40:00,73.43,73.53,73.06,73.16,178420.0,72.1803,72.2786,71.8166,71.9149,178420.0
2024-05-02 09:50:00,73.18,73.39,73.17,73.33,91070.0,71.9346,72.141,71.9248,72.082,91070.0
2024-05-02 10:00:00,73.34,73.34,72.59,72.63,173617.0,72.0919,72.0919,71.3546,71.394,173617.0
2024-05-02 10:10:00,72.63,73.18,72.59,73.12,85176.0,71.394,71.9346,71.3546,71.8756,85176.0
2024-05-02 10:20:00,73.12,73.57,73.06,73.53,99944.0,71.8756,72.318,71.8166,72.2786,99944.0
2024-05-02 10:30:00,73.53,73.76,73.39,73.47,56634.0,72.2786,72.5047,72.141,72.2197,56634.0
2024-05-02 10:40:00,73.46,73.54,73.02,73.5,78003.0,72.2098,72.2885,71.7773,72.2492,78003.0
2024-05-02 10:50:00,73.49,73.75,73.38,73.66,55001.0,72.2393,72.4949,72.1312,72.4064,55001.0
2024-05-02 11:00:00,73.66,73.97,73.56,73.95,67833.0,72.4064,72.7112,72.3081,72.6915,67833.0
2024-05-02 11:10:00,73.94,73.98,73.86,73.9,43936.0,72.6817,72.721,72.603,72.6423,43936.0
2024-05-02 11:20:00,73.92,73.97,73.62,73.63,41236.0,72.662,72.7112,72.3671,72.3769,41236.0
2024-05-02 11:30:00,73.65,73.67,73.33,73.48,28720.0,72.3966,72.4163,72.082,72.2295,28720.0
2024-05-02 11:40:00,73.48,73.65,73.47,73.61,18929.0,72.2295,72.3966,72.2197,72.3573,18929.0
2024-05-02 11:50:00,73.56,73.82,73.56,73.73,70903.0,72.3081,72.5637,72.3081,72.4752,70903.0
2024-05-02 12:00:00,73.74,73.78,73.46,73.48,26855.0,72.4851,72.5244,72.2098,72.2295,26855.0
2024-05-02 12:10:00,73.5,73.53,73.3,73.38,37815.0,72.2492,72.2786,72.0526,72.1312,37815.0
2024-05-02 12:20:00,73.34,73.57,73.34,73.47,18413.0,72.0919,72.318,72.0919,72.2197,18413.0
2024-05-02 12:30:00,73.4,73.48,73.14,73.47,56212.0,72.1509,72.2295,71.8953,72.2197,56212.0
2024-05-02 12:40:00,73.45,73.59,73.44,73.54,45523.0,72.2,72.3376,72.1902,72.2885,45523.0
2024-05-02 12:50:00,73.59,73.62,73.39,73.51,20091.0,72.3376,72.3671,72.141,72.259,20091.0
2024-05-02 13:00:00,73.53,73.77,73.52,73.74,41870.0,72.2786,72.5146,72.2688,72.4851,41870.0
2024-05-02 13:10:00,73.75,74.08,73.74,73.9,41729.0,72.4949,72.8193,72.4851,72.6423,41729.0
2024-05-02 13:20:00,73.91,74.13,73.87,74.13,29986.0,72.6522,72.8684,72.6129,72.8684,29986.0
2024-05-02 13:30:00,74.17,74.25,73.94,74.01,13442.0,72.9078,72.9864,72.6817,72.7505,13442.0
2024-05-02 13:40:00,74.01,74.2,73.96,74.12,20556.0,72.7505,72.9372,72.7013,72.8586,20556.0
2024-05-02 13:50:00,74.08,74.18,74.04,74.11,22819.0,72.8193,72.9176,72.78,72.8488,22819.0
2024-05-02 14:00:00,74.12,74.41,74.06,74.36,24833.0,72.8586,73.1437,72.7996,73.0945,24833.0
2024-05-02 14:10:00,74.37,74.43,74.15,74.18,21564.0,73.1043,73.1633,72.8881,72.9176,21564.0
2024-05-02 14:20:00,74.17,74.3,74.16,74.3,27941.0,72.9078,73.0355,72.8979,73.0355,27941.0
2024-05-02 14:30:00,74.32,74.56,74.27,74.51,31184.0,73.0552,73.2911,73.006,73.242,31184.0
2024-05-02 14:40:00,74.51,74.71,74.43,74.66,31661.0,73.242,73.4386,73.1633,73.3894,31661.0
2024-05-02 14:50:00,74.65,74.81,74.62,74.73,36536.0,73.3796,73.5369,73.3501,73.4582,36536.0
2024-05-02 15:00:00,74.73,74.81,74.46,74.78,42482.0,73.4582,73.5369,73.1928,73.5074,42482.0
2024-05-02 15:10:00,74.82,74.9,74.51,74.56,38319.0,73.5467,73.6253,73.242,73.2911,38319.0
2024-05-02 15:20:00,74.57,74.79,74.55,74.62,17219.0,73.3009,73.5172,73.2813,73.3501,17219.0
2024-05-02 15:30:00,74.55,74.57,74.12,74.24,74480.0,73.2813,73.3009,72.8586,72.9766,74480.0
2024-05-02 15:40:00,74.24,74.29,74.04,74.18,49198.0,72.9766,73.0257,72.78,72.9176,49198.0
2024-05-02 15:50:00,74.2,74.58,74.11,74.56,79412.0,72.9372,73.3108,72.8488,73.2911,79412.0
2024-05-03 09:30:00,77.4,77.85,77.0,77.41,395877.0,76.0828,76.5251,75.6896,76.0926,395877.0
2024-05-03 09:40:00,77.42,77.64,77.31,77.48,171191.0,76.1024,76.3187,75.9943,76.1614,171191.0
2024-05-03 09:50:00,77.44,77.73,77.31,77.52,81725.0,76.1221,76.4072,75.9943,76.2007,81725.0
2024-05-03 10:00:00,77.55,77.85,76.81,77.01,349013.0,76.2302,76.5251,75.5028,75.6994,349013.0
2024-05-03 10:10:00,76.99,77.11,76.64,76.7,93919.0,75.6798,75.7977,75.3357,75.3947,93919.0
2024-05-03 10:20:00,76.75,76.83,76.31,76.6,100826.0,75.4438,75.5225,75.0113,75.2964,100826.0
2024-05-03 10:30:00,76.61,76.78,76.15,76.37,180463.0,75.3062,75.4733,74.8541,75.0703,180463.0
2024-05-03 10:40:00,76.37,76.66,76.27,76.54,89041.0,75.0703,75.3554,74.972,75.2374,89041.0
2024-05-03 10:50:00,76.55,76.55,76.21,76.31,71735.0,75.2472,75.2472,74.913,75.0113,71735.0
2024-05-03 11:00:00,76.35,76.49,76.18,76.27,65631.0,75.0507,75.1883,74.8835,74.972,65631.0
2024-05-03 11:10:00,76.29,76.62,76.2,76.53,58358.0,74.9917,75.3161,74.9032,75.2276,58358.0
2024-05-03 11:20:00,76.53,76.66,76.44,76.62,37985.0,75.2276,75.3554,75.1391,75.3161,37985.0
2024-05-03 11:30:00,76.65,76.97,76.63,76.87,89461.0,75.3455,75.6601,75.3259,75.5618,89461.0
2024-05-03 11:40:00,76.89,77.07,76.8,76.9,33254.0,75.5815,75.7584,75.493,75.5913,33254.0
2024-05-03 11:50:00,76.89,77.09,76.87,76.99,41015.0,75.5815,75.7781,75.5618,75.6798,41015.0
2024-05-03 12:00:00,76.99,77.13,76.95,77.1,38479.0,75.6798,75.8174,75.6404,75.7879,38479.0
2024-05-03 12:10:00,77.11,77.14,76.94,76.94,24784.0,75.7977,75.8272,75.6306,75.6306,24784.0
2024-05-03 12:20:00,76.93,77.16,76.91,77.06,27225.0,75.6208,75.8469,75.6011,75.7486,27225.0
2024-05-03 12:30:00,77.07,77.19,76.95,77.16,38410.0,75.7584,75.8764,75.6404,75.8469,38410.0
2024-05-03 12:40:00,77.17,77.19,77.01,77.03,16822.0,75.8567,75.8764,75.6994,75.7191,16822.0
2024-05-03 12:50:00,77.07,77.08,76.88,76.97,22366.0,75.7584,75.7682,75.5716,75.6601,22366.0
2024-05-03 13:00:00,76.97,77.1,76.91,77.06,10240.0,75.6601,75.7879,75.6011,75.7486,10240.0
2024-05-03 13:10:00,77.05,77.26,77.02,77.12,45255.0,75.7387,75.9452,75.7092,75.8075,45255.0
2024-05-03 13:20:00,77.1,77.14,77.02,77.11,29462.0,75.7879,75.8272,75.7092,75.7977,29462.0
2024-05-03 13:30:00,77.13,77.23,76.95,77.23,62118.0,75.8174,75.9157,75.6404,75.9157,62118.0
2024-05-03 13:40:00,77.25,77.33,77.14,77.23,45039.0,75.9353,76.014,75.8272,75.9157,45039.0
2024-05-03 13:50:00,77.25,77.33,77.18,77.24,20954.0,75.9353,76.014,75.8665,75.9255,20954.0
2024-05-03 14:00:00,77.27,77.36,77.22,77.32,27448.0,75.955,76.0435,75.9058,76.0041,27448.0
2024-05-03 14:10:00,77.36,77.38,77.25,77.35,16867.0,76.0435,76.0631,75.9353,76.0336,16867.0
2024-05-03 14:20:00,77.34,77.43,77.32,77.33,17473.0,76.0238,76.1123,76.0041,76.014,17473.0
2024-05-03 14:30:00,77.32,77.45,77.24,77.24,39641.0,76.0041,76.1319,75.9255,75.9255,39641.0
2024-05-03 14:40:00,77.24,77.36,77.16,77.25,21912.0,75.9255,76.0435,75.8469,75.9353,21912.0
2024-05-03 14:50:00,77.26,77.32,77.09,77.22,19423.0,75.9452,76.0041,75.7781,75.9058,19423.0
2024-05-03 15:00:00,77.17,77.21,77.06,77.09,9784.0,75.8567,75.896,75.7486,75.7781,9784.0
2024-05-03 15:10:00,77.12,77.14,76.99,77.1,25201.0,75.8075,75.8272,75.6798,75.7879,25201.0
2024-05-03 15:20:00,77.11,77.19,77.06,77.17,26326.0,75.7977,75.8764,75.7486,75.8567,26326.0
2024-05-03 15:30:00,77.16,77.21,76.97,77.11,23685.0,75.8469,75.896,75.6601,75.7977,23685.0
2024-05-03 15:40:00,77.13,77.21,77.09,77.09,27750.0,75.8174,75.896,75.7781,75.7781,27750.0
2024-05-03 15:50:00,77.1,77.3,77.07,77.1,91222.0,75.7879,75.9845,75.7584,75.7879,91222.0
2024-05-06 09:30:00,78.06,78.3,77.93,78.11,195271.0,76.7315,76.9675,76.6038,76.7807,195271.0
2024-05-06 09:40:00,78.11,78.16,77.81,77.87,80976.0,76.7807,76.8298,76.4858,76.5448,80976.0
2024-05-06 09:50:00,77.88,77.89,77.7,77.71,56855.0,76.5546,76.5644,76.3777,76.3875,56855.0
2024-05-06 10:00:00,77.72,78.0,77.72,77.91,60037.0,76.3973,76.6726,76.3973,76.5841,60037.0
2024-05-06 10:10:00,77.93,78.01,77.81,77.9,49494.0,76.6038,76.6824,76.4858,76.5743,49494.0
2024-05-06 10:20:00,77.86,78.01,77.84,77.85,50954.0,76.535,76.6824,76.5153,76.5251,50954.0
2024-05-06 10:30:00,77.86,77.86,77.69,77.74,43553.0,76.535,76.535,76.3678,76.417,43553.0
2024-05-06 10:40:00,77.76,77.85,77.6,77.7,32151.0,76.4367,76.5251,76.2794,76.3777,32151.0
2024-05-06 10:50:00,77.7,77.74,77.64,77.69,29083.0,76.3777,76.417,76.3187,76.3678,29083.0
2024-05-06 11:00:00,77.71,77.71,77.48,77.59,38917.0,76.3875,76.3875,76.1614,76.2695,38917.0
2024-05-06 11:10:00,77.62,77.63,77.42,77.43,22743.0,76.299,76.3089,76.1024,76.1123,22743.0
2024-05-06 11:20:00,77.46,77.46,77.26,77.36,45548.0,76.1418,76.1418,75.9452,76.0435,45548.0
2024-05-06 11:30:00,77.36,77.36,77.21,77.32,28994.0,76.0435,76.0435,75.896,76.0041,28994.0
2024-05-06 11:40:00,77.33,77.45,77.33,77.39,20516.0,76.014,76.1319,76.014,76.073,20516.0
2024-05-06 11:50:00,77.38,77.46,77.35,77.45,46482.0,76.0631,76.1418,76.0336,76.1319,46482.0
2024-05-06 12:00:00,77.41,77.41,77.28,77.29,12410.0,76.0926,76.0926,75.9648,75.9747,12410.0
2024-05-06 12:10:00,77.29,77.31,77.2,77.21,36995.0,75.9747,75.9943,75.8862,75.896,36995.0
2024-05-06 12:20:00,77.21,77.38,77.17,77.37,102469.0,75.896,76.0631,75.8567,76.0533,102469.0
2024-05-06 12:30:00,77.38,77.46,77.34,77.45,80377.0,76.0631,76.1418,76.0238,76.1319,80377.0
2024-05-06 12:40:00,77.46,77.62,77.43,77.51,65298.0,76.1418,76.299,76.1123,76.1909,65298.0
2024-05-06 12:50:00,77.53,77.57,77.44,77.56,9344.0,76.2106,76.2499,76.1221,76.2401,9344.0
2024-05-06 13:00:00,77.58,77.74,77.54,77.54,49603.0,76.2597,76.417,76.2204,76.2204,49603.0
2024-05-06 13:10:00,77.56,77.61,77.51,77.56,13103.0,76.2401,76.2892,76.1909,76.2401,13103.0
2024-05-06 13:20:00,77.61,77.7,77.61,77.66,6900.0,76.2892,76.3777,76.2892,76.3384,6900.0
2024-05-06 13:30:00,77.67,77.82,77.67,77.81,45810.0,76.3482,76.4956,76.3482,76.4858,45810.0
2024-05-06 13:40:00,77.79,77.85,77.76,77.85,26048.0,76.4661,76.5251,76.4367,76.5251,26048.0
2024-05-06 13:50:00,77.84,77.94,77.83,77.87,24166.0,76.5153,76.6136,76.5055,76.5448,24166.0
2024-05-06 14:00:00,77.85,77.94,77.83,77.93,21405.0,76.5251,76.6136,76.5055,76.6038,21405.0
2024-05-06 14:10:00,77.94,78.01,77.94,77.98,49006.0,76.6136,76.6824,76.6136,76.6529,49006.0
2024-05-06 14:20:00,77.98,78.23,77.89,78.17,66528.0,76.6529,76.8987,76.5644,76.8397,66528.0
2024-05-06 14:30:00,78.17,78.18,78.01,78.04,14159.0,76.8397,76.8495,76.6824,76.7119,14159.0
2024-05-06 14:40:00,78.02,78.05,77.96,77.99,17187.0,76.6922,76.7217,76.6333,76.6627,17187.0
2024-05-06 14:50:00,77.99,77.99,77.74,77.75,37160.0,76.6627,76.6627,76.417,76.4268,37160.0
2024-05-06 15:00:00,77.76,77.79,77.57,77.67,25990.0,76.4367,76.4661,76.2499,76.3482,25990.0
2024-05-06 15:10:00,77.68,77.69,77.53,77.63,19515.0,76.358,76.3678,76.2106,76.3089,19515.0
2024-05-06 15:20:00,77.65,77.68,77.61,77.63,43904.0,76.3285,76.358,76.2892,76.3089,43904.0
2024-05-06 15:30:00,77.61,77.71,77.59,77.66,36275.0,76.2892,76.3875,76.2695,76.3384,36275.0
2024-05-06 15:40:00,77.66,77.82,77.64,77.82,37354.0,76.3384,76.4956,76.3187,76.4956,37354.0
2024-05-06 15:50:00,77.82,78.14,77.69,78.13,76273.0,76.4956,76.8102,76.3678,76.8004,76273.0
2024-05-07 09:30:00,78.54,78.63,78.19,78.51,154726.0,77.2034,77.2918,76.8593,77.1739,154726.0
2024-05-07 09:40:00,78.54,78.63,78.43,78.49,62117.0,77.2034,77.2918,77.0953,77.1542,62117.0
2024-05-07 09:50:00,78.52,78.72,78.52,78.56,78560.0,77.1837,77.3803,77.1837,77.223,78560.0
2024-05-07 10:00:00,78.57,78.74,78.49,78.71,85472.0,77.2329,77.4,77.1542,77.3705,85472.0
2024-05-07 10:10:00,78.72,78.85,78.66,78.83,29176.0,77.3803,77.5081,77.3213,77.4884,29176.0
2024-05-07 10:20:00,78.86,78.89,78.72,78.78,46654.0,77.5179,77.5474,77.3803,77.4393,46654.0
2024-05-07 10:30:00,78.79,78.83,78.69,78.72,22599.0,77.4491,77.4884,77.3508,77.3803,22599.0
2024-05-07 10:40:00,78.71,78.75,78.56,78.75,36600.0,77.3705,77.4098,77.223,77.4098,36600.0
2024-05-07 10:50:00,78.81,78.85,78.69,78.77,25877.0,77.4688,77.5081,77.3508,77.4295,25877.0
2024-05-07 11:00:00,78.78,78.83,78.73,78.77,20748.0,77.4393,77.4884,77.3901,77.4295,20748.0
2024-05-07 11:10:00,78.75,78.79,78.62,78.62,41001.0,77.4098,77.4491,77.282,77.282,41001.0
2024-05-07 11:20:00,78.64,78.66,78.54,78.63,53854.0,77.3017,77.3213,77.2034,77.2918,53854.0
2024-05-07 11:30:00,78.58,78.6,78.45,78.5,21099.0,77.2427,77.2624,77.1149,77.1641,21099.0
2024-05-07 11:40:00,78.5,78.61,78.49,78.51,22340.0,77.1641,77.2722,77.1542,77.1739,22340.0
2024-05-07 11:50:00,78.55,78.59,78.43,78.5,12357.0,77.2132,77.2525,77.0953,77.1641,12357.0
2024-05-07 12:00:00,78.47,78.48,78.4,78.47,20818.0,77.1346,77.1444,77.0658,77.1346,20818.0
2024-05-07 12:10:00,78.48,78.51,78.41,78.43,11881.0,77.1444,77.1739,77.0756,77.0953,11881.0
2024-05-07 12:20:00,78.44,78.49,78.4,78.47,9718.0,77.1051,77.1542,77.0658,77.1346,9718.0
2024-05-07 12:30:00,78.48,78.48,78.28,78.36,23689.0,77.1444,77.1444,76.9478,77.0264,23689.0
2024-05-07 12:40:00,78.38,78.41,78.27,78.31,41859.0,77.0461,77.0756,76.938,76.9773,41859.0
2024-05-07 12:50:00,78.32,78.39,78.21,78.39,36186.0,76.9871,77.0559,76.879,77.0559,36186.0
2024-05-07 13:00:00,78.42,78.54,78.42,78.53,15988.0,77.0854,77.2034,77.0854,77.1936,15988.0
2024-05-07 13:10:00,78.54,78.54,78.44,78.5,11442.0,77.2034,77.2034,77.1051,77.1641,11442.0
2024-05-07 13:20:00,78.54,78.66,78.54,78.64,52109.0,77.2034,77.3213,77.2034,77.3017,52109.0
2024-05-07 13:30:00,78.62,78.69,78.53,78.53,11600.0,77.282,77.3508,77.1936,77.1936,11600.0
2024-05-07 13:40:00,78.53,78.54,78.19,78.19,20826.0,77.1936,77.2034,76.8593,76.8593,20826.0
2024-05-07 13:50:00,78.2,78.37,78.11,78.18,41997.0,76.8692,77.0363,76.7807,76.8495,41997.0
2024-05-07 14:00:00,78.17,78.28,78.15,78.2,15331.0,76.8397,76.9478,76.82,76.8692,15331.0
2024-05-07 14:10:00,78.22,78.33,78.13,78.13,27344.0,76.8888,76.997,76.8004,76.8004,27344.0
2024-05-07 14:20:00,78.14,78.25,78.14,78.19,37114.0,76.8102,76.9183,76.8102,76.8593,37114.0
2024-05-07 14:30:00,78.16,78.2,78.03,78.07,27587.0,76.8298,76.8692,76.7021,76.7414,27587.0
2024-05-07 14:40:00,78.09,78.24,78.09,78.22,34188.0,76.761,76.9085,76.761,76.8888,34188.0
2024-05-07 14:50:00,78.2,78.22,78.12,78.22,40095.0,76.8692,76.8888,76.7905,76.8888,40095.0
2024-05-07 15:00:00,78.22,78.28,78.14,78.25,8354.0,76.8888,76.9478,76.8102,76.9183,8354.0
2024-05-07 15:10:00,78.24,78.28,78.12,78.2,20063.0,76.9085,76.9478,76.7905,76.8692,20063.0
2024-05-07 15:20:00,78.2,78.33,78.18,78.33,29713.0,76.8692,76.997,76.8495,76.997,29713.0
2024-05-07 15:30:00,78.34,78.39,78.28,78.39,10977.0,77.0068,77.0559,76.9478,77.0559,10977.0
2024-05-07 15:40:00,78.39,78.43,78.29,78.42,25990.0,77.0559,77.0953,76.9576,77.0854,25990.0
2024-05-07 15:50:00,78.43,78.59,78.25,78.28,87488.0,77.0953,77.2525,76.9183,76.9478,87488.0
2024-05-08 09:30:00,77.99,78.37,77.92,78.25,184280.0,76.6627,77.0363,76.5939,76.9183,184280.0
2024-05-08 09:40:00,78.26,78.27,78.08,78.18,66654.0,76.9281,76.938,76.7512,76.8495,66654.0
2024-05-08 09:50:00,78.16,78.3,78.11,78.3,39230.0,76.8298,76.9675,76.7807,76.9675,39230.0
2024-05-08 10:00:00,78.33,78.41,78.18,78.26,37571.0,76.997,77.0756,76.8495,76.9281,37571.0
2024-05-08 10:10:00,78.27,78.37,78.23,78.32,31636.0,76.938,77.0363,76.8987,76.9871,31636.0
2024-05-08 10:20:00,78.33,78.49,78.32,78.42,47729.0,76.997,77.1542,76.9871,77.0854,47729.0
2024-05-08 10:30:00,78.43,78.43,78.3,78.41,24748.0,77.0953,77.0953,76.9675,77.0756,24748.0
2024-05-08 10:40:00,78.41,78.78,78.39,78.73,47311.0,77.0756,77.4393,77.0559,77.3901,47311.0
2024-05-08 10:50:00,78.75,78.8,78.69,78.75,26243.0,77.4098,77.459,77.3508,77.4098,26243.0
2024-05-08 11:00:00,78.76,78.79,78.63,78.7,23632.0,77.4196,77.4491,77.2918,77.3607,23632.0
2024-05-08 11:10:00,78.71,78.72,78.57,78.72,35874.0,77.3705,77.3803,77.2329,77.3803,35874.0
2024-05-08 11:20:00,78.72,78.89,78.7,78.8,26468.0,77.3803,77.5474,77.3607,77.459,26468.0
2024-05-08 11:30:00,78.81,78.85,78.74,78.82,24933.0,77.4688,77.5081,77.4,77.4786,24933.0
2024-05-08 11:40:00,78.81,78.82,78.72,78.81,17904.0,77.4688,77.4786,77.3803,77.4688,17904.0
2024-05-08 11:50:00,78.82,78.85,78.73,78.75,12382.0,77.4786,77.5081,77.3901,77.4098,12382.0
2024-05-08 12:00:00,78.76,78.8,78.7,78.71,11674.0,77.4196,77.459,77.3607,77.3705,11674.0
2024-05-08 12:10:00,78.73,78.87,78.68,78.86,21718.0,77.3901,77.5278,77.341,77.5179,21718.0
2024-05-08 12:20:00,78.87,78.88,78.74,78.75,16950.0,77.5278,77.5376,77.4,77.4098,16950.0
2024-05-08 12:30:00,78.75,78.76,78.53,78.64,23168.0,77.4098,77.4196,77.1936,77.3017,23168.0
2024-05-08 12:40:00,78.64,78.82,78.64,78.76,20358.0,77.3017,77.4786,77.3017,77.4196,20358.0
2024-05-08 12:50:00,78.76,78.77,78.7,78.73,15380.0,77.4196,77.4295,77.3607,77.3901,15380.0
2024-05-08 13:00:00,78.76,78.84,78.62,78.76,34561.0,77.4196,77.4983,77.282,77.4196,34561.0
2024-05-08 13:10:00,78.75,78.81,78.69,78.78,12210.0,77.4098,77.4688,77.3508,77.4393,12210.0
2024-05-08 13:20:00,78.73,78.75,78.63,78.72,9934.0,77.3901,77.4098,77.2918,77.3803,9934.0
2024-05-08 13:30:00,78.69,78.77,78.67,78.71,10146.0,77.3508,77.4295,77.3312,77.3705,10146.0
2024-05-08 13:40:00,78.68,78.95,78.68,78.94,24999.0,77.341,77.6064,77.341,77.5966,24999.0
2024-05-08 13:50:00,78.93,79.02,78.93,78.98,23096.0,77.5867,77.6752,77.5867,77.6359,23096.0
2024-05-08 14:00:00,79.0,79.06,78.95,79.04,15074.0,77.6556,77.7145,77.6064,77.6949,15074.0
2024-05-08 14:10:00,79.07,79.21,79.05,79.2,13805.0,77.7244,77.862,77.7047,77.8521,13805.0
2024-05-08 14:20:00,79.18,79.24,79.08,79.23,40683.0,77.8325,77.8915,77.7342,77.8816,40683.0
2024-05-08 14:30:00,79.21,79.3,79.19,79.24,22854.0,77.862,77.9504,77.8423,77.8915,22854.0
2024-05-08 14:40:00,79.28,79.3,79.15,79.17,8699.0,77.9308,77.9504,77.803,77.8227,8699.0
2024-05-08 14:50:00,79.17,79.19,79.08,79.12,14619.0,77.8227,77.8423,77.7342,77.7735,14619.0
2024-05-08 15:00:00,79.1,79.15,78.96,79.13,27846.0,77.7538,77.803,77.6162,77.7833,27846.0
2024-05-08 15:10:00,79.13,79.27,79.12,79.26,17263.0,77.7833,77.921,77.7735,77.9111,17263.0
2024-05-08 15:20:00,79.25,79.36,79.24,79.29,21558.0,77.9013,78.0094,77.8915,77.9406,21558.0
2024-05-08 15:30:00,79.28,79.37,79.26,79.33,15474.0,77.9308,78.0193,77.9111,77.9799,15474.0
2024-05-08 15:40:00,79.35,79.55,79.34,79.54,45832.0,77.9996,78.1962,77.9898,78.1864,45832.0
2024-05-08 15:50:00,79.54,79.56,79.28,79.28,87664.0,78.1864,78.206,77.9308,77.9308,87664.0
2024-05-09 09:30:00,78.99,79.24,78.96,79.14,152291.0,77.6457,77.8915,77.6162,77.7932,152291.0
2024-05-09 09:40:00,79.15,79.57,79.02,79.52,116673.0,77.803,78.2159,77.6752,78.1667,116673.0
2024-05-09 09:50:00,79.52,79.75,79.51,79.75,58416.0,78.1667,78.3928,78.1569,78.3928,58416.0
2024-05-09 10:00:00,79.75,80.01,79.72,79.99,87251.0,78.3928,78.6484,78.3633,78.6287,87251.0
2024-05-09 10:10:00,79.99,80.1,79.9,80.03,80705.0,78.6287,78.7368,78.5402,78.668,80705.0
2024-05-09 10:20:00,80.03,80.34,80.01,80.23,58858.0,78.668,78.9727,78.6484,78.8646,58858.0
2024-05-09 10:30:00,80.24,80.65,80.24,80.57,87167.0,78.8744,79.2775,78.8744,79.1988,87167.0
2024-05-09 10:40:00,80.56,80.62,80.44,80.53,37207.0,79.189,79.248,79.071,79.1595,37207.0
2024-05-09 10:50:00,80.51,80.56,80.44,80.48,31430.0,79.1399,79.189,79.071,79.1104,31430.0
2024-05-09 11:00:00,80.48,80.56,80.43,80.46,34594.0,79.1104,79.189,79.0612,79.0907,34594.0
2024-05-09 11:10:00,80.45,80.5,80.4,80.41,28719.0,79.0809,79.13,79.0317,79.0416,28719.0
2024-05-09 11:20:00,80.43,80.49,80.38,80.48,27859.0,79.0612,79.1202,79.0121,79.1104,27859.0
2024-05-09 11:30:00,80.5,80.53,80.35,80.36,33038.0,79.13,79.1595,78.9826,78.9924,33038.0
2024-05-09 11:40:00,80.37,80.42,80.3,80.39,27435.0,79.0022,79.0514,78.9334,79.0219,27435.0
2024-05-09 11:50:00,80.38,80.38,80.26,80.3,27558.0,79.0121,79.0121,78.8941,78.9334,27558.0
2024-05-09 12:00:00,80.28,80.37,80.24,80.29,17903.0,78.9138,79.0022,78.8744,78.9236,17903.0
2024-05-09 12:10:00,80.29,80.35,80.21,80.26,19660.0,78.9236,78.9826,78.845,78.8941,19660.0
2024-05-09 12:20:00,80.25,80.37,80.25,80.3,10607.0,78.8843,79.0022,78.8843,78.9334,10607.0
2024-05-09 12:30:00,80.28,80.46,80.26,80.44,34601.0,78.9138,79.0907,78.8941,79.071,34601.0
2024-05-09 12:40:00,80.45,80.54,80.43,80.48,20820.0,79.0809,79.1693,79.0612,79.1104,20820.0
2024-05-09 12:50:00,80.47,80.6,80.47,80.56,18901.0,79.1005,79.2283,79.1005,79.189,18901.0
2024-05-09 13:00:00,80.54,80.77,80.52,80.61,50453.0,79.1693,79.3954,79.1497,79.2382,50453.0
2024-05-09 13:10:00,80.61,80.73,80.6,80.64,28661.0,79.2382,79.3561,79.2283,79.2676,28661.0
2024-05-09 13:20:00,80.62,80.83,80.55,80.83,58681.0,79.248,79.4544,79.1792,79.4544,58681.0
2024-05-09 13:30:00,80.85,80.93,80.78,80.89,34523.0,79.4741,79.5527,79.4053,79.5134,34523.0
2024-05-09 13:40:00,80.88,80.97,80.84,80.86,16846.0,79.5036,79.592,79.4642,79.4839,16846.0
2024-05-09 13:50:00,80.84,80.86,80.81,80.86,13897.0,79.4642,79.4839,79.4347,79.4839,13897.0
2024-05-09 14:00:00,80.85,80.87,80.78,80.83,9226.0,79.4741,79.4937,79.4053,79.4544,9226.0
2024-05-09 14:10:00,80.82,80.94,80.79,80.9,13949.0,79.4446,79.5625,79.4151,79.5232,13949.0
2024-05-09 14:20:00,80.9,80.98,80.8,80.98,18741.0,79.5232,79.6019,79.4249,79.6019,18741.0
2024-05-09 14:30:00,80.98,81.15,80.96,81.11,119075.0,79.6019,79.769,79.5822,79.7296,119075.0
2024-05-09 14:40:00,81.11,81.24,81.09,81.17,74938.0,79.7296,79.8574,79.71,79.7886,74938.0
2024-05-09 14:50:00,81.21,81.3,81.2,81.23,27143.0,79.8279,79.9164,79.8181,79.8476,27143.0
2024-05-09 15:00:00,81.25,81.32,81.18,81.26,28686.0,79.8673,79.9361,79.7985,79.8771,28686.0
2024-05-09 15:10:00,81.28,81.31,81.22,81.28,45717.0,79.8967,79.9262,79.8378,79.8967,45717.0
2024-05-09 15:20:00,81.29,81.36,81.24,81.28,25268.0,79.9066,79.9754,79.8574,79.8967,25268.0
2024-05-09 15:30:00,81.27,81.38,81.24,81.33,20683.0,79.8869,79.995,79.8574,79.9459,20683.0
2024-05-09 15:40:00,81.3,81.35,81.24,81.33,31194.0,79.9164,79.9656,79.8574,79.9459,31194.0
2024-05-09 15:50:00,81.32,81.5,81.3,81.39,64022.0,79.9361,80.113,79.9164,80.0049,64022.0
2024-05-10 09:30:00,82.12,82.5,81.96,82.47,192938.0,80.7225,81.096,80.5652,81.0665,192938.0
2024-05-10 09:40:00,82.48,82.51,82.25,82.34,106740.0,81.0763,81.1058,80.8502,80.9387,106740.0
2024-05-10 09:50:00,82.34,82.43,82.24,82.37,82392.0,80.9387,81.0272,80.8404,80.9682,82392.0
2024-05-10 10:00:00,82.34,82.35,81.97,82.26,198399.0,80.9387,80.9485,80.575,80.8601,198399.0
2024-05-10 10:10:00,82.26,82.3,82.15,82.23,131313.0,80.8601,80.8994,80.7519,80.8306,131313.0
2024-05-10 10:20:00,82.21,82.28,81.97,82.11,147564.0,80.8109,80.8797,80.575,80.7126,147564.0
2024-05-10 10:30:00,82.12,82.2,82.01,82.19,87832.0,80.7225,80.8011,80.6143,80.7913,87832.0
2024-05-10 10:40:00,82.19,82.26,82.08,82.09,59783.0,80.7913,80.8601,80.6831,80.693,59783.0
2024-05-10 10:50:00,82.06,82.1,81.68,81.87,98248.0,80.6635,80.7028,80.2899,80.4767,98248.0
2024-05-10 11:00:00,81.87,81.92,81.66,81.74,82729.0,80.4767,80.5259,80.2703,80.3489,82729.0
2024-05-10 11:10:00,81.75,81.86,81.69,81.69,46237.0,80.3588,80.4669,80.2998,80.2998,46237.0
2024-05-10 11:20:00,81.7,81.82,81.66,81.75,47180.0,80.3096,80.4276,80.2703,80.3588,47180.0
2024-05-10 11:30:00,81.74,81.76,81.51,81.6,55569.0,80.3489,80.3686,80.1228,80.2113,55569.0
2024-05-10 11:40:00,81.59,81.63,81.41,81.61,41864.0,80.2015,80.2408,80.0245,80.2211,41864.0
2024-05-10 11:50:00,81.62,81.75,81.59,81.72,32004.0,80.231,80.3588,80.2015,80.3293,32004.0
2024-05-10 12:00:00,81.72,81.81,81.57,81.77,50851.0,80.3293,80.4177,80.1818,80.3784,50851.0
2024-05-10 12:10:00,81.78,81.96,81.73,81.88,53372.0,80.3882,80.5652,80.3391,80.4865,53372.0
2024-05-10 12:20:00,81.87,81.97,81.8,81.86,29626.0,80.4767,80.575,80.4079,80.4669,29626.0
2024-05-10 12:30:00,81.85,81.94,81.82,81.89,22901.0,80.457,80.5455,80.4276,80.4964,22901.0
2024-05-10 12:40:00,81.91,82.09,81.87,82.08,19434.0,80.516,80.693,80.4767,80.6831,19434.0
2024-05-10 12:50:00,82.07,82.08,81.98,81.99,24956.0,80.6733,80.6831,80.5848,80.5947,24956.0
2024-05-10 13:00:00,81.99,82.01,81.86,81.86,33610.0,80.5947,80.6143,80.4669,80.4669,33610.0
2024-05-10 13:10:00,81.85,81.91,81.8,81.88,28179.0,80.457,80.516,80.4079,80.4865,28179.0
2024-05-10 13:20:00,81.87,81.88,81.76,81.81,21470.0,80.4767,80.4865,80.3686,80.4177,21470.0
2024-05-10 13:30:00,81.82,81.9,81.82,81.89,22534.0,80.4276,80.5062,80.4276,80.4964,22534.0
2024-05-10 13:40:00,81.87,81.9,81.78,81.82,16695.0,80.4767,80.5062,80.3882,80.4276,16695.0
2024-05-10 13:50:00,81.83,81.98,81.83,81.97,43929.0,80.4374,80.5848,80.4374,80.575,43929.0
2024-05-10 14:00:00,81.95,81.95,81.74,81.89,30750.0,80.5553,80.5553,80.3489,80.4964,30750.0
2024-05-10 14:10:00,81.89,81.95,81.87,81.95,15990.0,80.4964,80.5553,80.4767,80.5553,15990.0
2024-05-10 14:20:00,81.91,81.91,81.8,81.88,20176.0,80.516,80.516,80.4079,80.4865,20176.0
2024-05-10 14:30:00,81.87,81.87,81.68,81.72,30743.0,80.4767,80.4767,80.2899,80.3293,30743.0
2024-05-10 14:40:00,81.76,81.92,81.73,81.92,18994.0,80.3686,80.5259,80.3391,80.5259,18994.0
2024-05-10 14:50:00,81.94,82.03,81.94,82.01,18688.0,80.5455,80.634,80.5455,80.6143,18688.0
2024-05-10 15:00:00,82.01,82.04,81.9,82.03,11626.0,80.6143,80.6438,80.5062,80.634,11626.0
2024-05-10 15:10:00,82.02,82.15,82.0,82.14,28484.0,80.6242,80.7519,80.6045,80.7421,28484.0
2024-05-10 15:20:00,82.14,82.19,82.07,82.18,26271.0,80.7421,80.7913,80.6733,80.7814,26271.0
2024-05-10 15:30:00,82.18,82.28,82.1,82.25,24387.0,80.7814,80.8797,80.7028,80.8502,24387.0
2024-05-10 15:40:00,82.26,82.28,82.05,82.05,58611.0,80.8601,80.8797,80.6536,80.6536,58611.0
2024-05-10 15:50:00,82.05,82.29,82.03,82.06,86357.0,80.6536,80.8896,80.634,80.6635,86357.0
2024-05-13 09:30:00,82.78,82.92,82.5,82.56,159594.0,81.3712,81.5088,81.096,81.155,159594.0
2024-05-13 09:40:00,82.57,82.87,82.48,82.78,113893.0,81.1648,81.4597,81.0763,81.3712,113893.0
2024-05-13 09:50:00,82.79,82.81,82.64,82.76,60785.0,81.3811,81.4007,81.2336,81.3516,60785.0
2024-05-13 10:00:00,82.76,82.76,82.63,82.73,43448.0,81.3516,81.3516,81.2238,81.3221,43448.0
2024-05-13 10:10:00,82.72,82.72,82.52,82.55,51475.0,81.3122,81.3122,81.1156,81.1451,51475.0
2024-05-13 10:20:00,82.54,82.64,82.52,82.53,25072.0,81.1353,81.2336,81.1156,81.1255,25072.0
2024-05-13 10:30:00,82.53,82.53,82.39,82.48,31520.0,81.1255,81.1255,80.9879,81.0763,31520.0
2024-05-13 10:40:00,82.48,82.52,82.32,82.34,21964.0,81.0763,81.1156,80.9191,80.9387,21964.0
2024-05-13 10:50:00,82.37,82.37,82.21,82.33,38420.0,80.9682,80.9682,80.8109,80.9289,38420.0
2024-05-13 11:00:00,82.33,82.34,82.14,82.24,32543.0,80.9289,80.9387,80.7421,80.8404,32543.0
2024-05-13 11:10:00,82.26,82.37,82.26,82.35,24966.0,80.8601,80.9682,80.8601,80.9485,24966.0
2024-05-13 11:20:00,82.35,82.37,82.09,82.13,32528.0,80.9485,80.9682,80.693,80.7323,32528.0
2024-05-13 11:30:00,82.12,82.12,81.9,81.98,43958.0,80.7225,80.7225,80.5062,80.5848,43958.0
2024-05-13 11:40:00,81.98,82.01,81.95,81.97,16211.0,80.5848,80.6143,80.5553,80.575,16211.0
2024-05-13 11:50:00,81.99,82.08,81.97,82.01,12149.0,80.5947,80.6831,80.575,80.6143,12149.0
2024-05-13 12:00:00,82.0,82.13,82.0,82.12,15366.0,80.6045,80.7323,80.6045,80.7225,15366.0
2024-05-13 12:10:00,82.12,82.13,81.98,82.02,12906.0,80.7225,80.7323,80.5848,80.6242,12906.0
2024-05-13 12:20:00,82.03,82.04,81.98,82.0,7327.0,80.634,80.6438,80.5848,80.6045,7327.0
2024-05-13 12:30:00,82.0,82.01,81.93,81.96,18219.0,80.6045,80.6143,80.5357,80.5652,18219.0
2024-05-13 12:40:00,81.96,81.99,81.91,81.99,47151.0,80.5652,80.5947,80.516,80.5947,47151.0
2024-05-13 12:50:00,81.97,81.98,81.85,81.85,25723.0,80.575,80.5848,80.457,80.457,25723.0
2024-05-13 13:00:00,81.84,81.84,81.46,81.49,77531.0,80.4472,80.4472,80.0737,80.1032,77531.0
2024-05-13 13:10:00,81.47,81.72,81.35,81.63,58056.0,80.0835,80.3293,79.9656,80.2408,58056.0
2024-05-13 13:20:00,81.63,81.72,81.62,81.67,22396.0,80.2408,80.3293,80.231,80.2801,22396.0
2024-05-13 13:30:00,81.67,81.72,81.61,81.61,12709.0,80.2801,80.3293,80.2211,80.2211,12709.0
2024-05-13 13:40:00,81.61,81.63,81.52,81.56,23986.0,80.2211,80.2408,80.1327,80.172,23986.0
2024-05-13 13:50:00,81.54,81.62,81.5,81.6,23114.0,80.1523,80.231,80.113,80.2113,23114.0
2024-05-13 14:00:00,81.58,81.58,81.47,81.55,9346.0,80.1916,80.1916,80.0835,80.1622,9346.0
2024-05-13 14:10:00,81.55,81.65,81.55,81.62,18432.0,80.1622,80.2605,80.1622,80.231,18432.0
2024-05-13 14:20:00,81.66,81.71,81.64,81.68,14949.0,80.2703,80.3194,80.2506,80.2899,14949.0
2024-05-13 14:30:00,81.69,81.77,81.67,81.74,28696.0,80.2998,80.3784,80.2801,80.3489,28696.0
2024-05-13 14:40:00,81.7,81.75,81.64,81.64,23692.0,80.3096,80.3588,80.2506,80.2506,23692.0
2024-05-13 14:50:00,81.64,81.65,81.58,81.65,8290.0,80.2506,80.2605,80.1916,80.2605,8290.0
2024-05-13 15:00:00,81.63,81.69,81.6,81.63,10371.0,80.2408,80.2998,80.2113,80.2408,10371.0
2024-05-13 15:10:00,81.59,81.8,81.56,81.8,9822.0,80.2015,80.4079,80.172,80.4079,9822.0
2024-05-13 15:20:00,81.8,81.8,81.52,81.62,15172.0,80.4079,80.4079,80.1327,80.231,15172.0
2024-05-13 15:30:00,81.65,81.81,81.64,81.78,21500.0,80.2605,80.4177,80.2506,80.3882,21500.0
2024-05-13 15:40:00,81.81,81.81,81.6,81.6,41313.0,80.4177,80.4177,80.2113,80.2113,41313.0
2024-05-13 15:50:00,81.61,81.7,81.48,81.61,92358.0,80.2211,80.3096,80.0933,80.2211,92358.0
2024-05-14 09:30:00,81.68,82.05,81.5,81.93,151002.0,80.2899,80.6536,80.113,80.5357,151002.0
2024-05-14 09:40:00,81.93,82.1,81.73,81.73,98795.0,80.5357,80.7028,80.3391,80.3391,98795.0
2024-05-14 09:50:00,81.77,81.96,81.76,81.9,73136.0,80.3784,80.5652,80.3686,80.5062,73136.0
2024-05-14 10:00:00,81.9,82.12,81.88,82.12,67233.0,80.5062,80.7225,80.4865,80.7225,67233.0
2024-05-14 10:10:00,82.13,82.26,81.67,81.67,71713.0,80.7323,80.8601,80.2801,80.2801,71713.0
2024-05-14 10:20:00,81.72,82.11,81.71,82.0,74751.0,80.3293,80.7126,80.3194,80.6045,74751.0
2024-05-14 10:30:00,81.99,82.03,81.38,81.53,72981.0,80.5947,80.634,79.995,80.1425,72981.0
2024-05-14 10:40:00,81.52,81.69,81.39,81.63,78055.0,80.1327,80.2998,80.0049,80.2408,78055.0
2024-05-14 10:50:00,81.62,81.83,81.57,81.83,27717.0,80.231,80.4374,80.1818,80.4374,27717.0
2024-05-14 11:00:00,81.88,81.91,81.75,81.81,20990.0,80.4865,80.516,80.3588,80.4177,20990.0
2024-05-14 11:10:00,81.82,81.88,81.67,81.7,21529.0,80.4276,80.4865,80.2801,80.3096,21529.0
2024-05-14 11:20:00,81.7,81.7,81.57,81.59,15030.0,80.3096,80.3096,80.1818,80.2015,15030.0
2024-05-14 11:30:00,81.55,81.55,81.45,81.49,31379.0,80.1622,80.1622,80.0639,80.1032,31379.0
2024-05-14 11:40:00,81.51,81.6,81.42,81.53,18656.0,80.1228,80.2113,80.0344,80.1425,18656.0
2024-05-14 11:50:00,81.5,81.56,81.48,81.49,9988.0,80.113,80.172,80.0933,80.1032,9988.0
2024-05-14 12:00:00,81.48,81.51,81.43,81.5,14509.0,80.0933,80.1228,80.0442,80.113,14509.0
2024-05-14 12:10:00,81.49,81.53,81.44,81.48,8222.0,80.1032,80.1425,80.054,80.0933,8222.0
2024-05-14 12:20:00,81.48,81.58,81.46,81.55,14354.0,80.0933,80.1916,80.0737,80.1622,14354.0
2024-05-14 12:30:00,81.55,81.55,81.42,81.44,10027.0,80.1622,80.1622,80.0344,80.054,10027.0
2024-05-14 12:40:00,81.41,81.48,81.36,81.46,25777.0,80.0245,80.0933,79.9754,80.0737,25777.0
2024-05-14 12:50:00,81.45,81.49,81.41,81.45,11484.0,80.0639,80.1032,80.0245,80.0639,11484.0
2024-05-14 13:00:00,81.43,81.43,81.23,81.25,37065.0,80.0442,80.0442,79.8476,79.8673,37065.0
2024-05-14 13:10:00,81.26,81.28,81.17,81.27,16528.0,79.8771,79.8967,79.7886,79.8869,16528.0
2024-05-14 13:20:00,81.26,81.3,81.19,81.28,11357.0,79.8771,79.9164,79.8083,79.8967,11357.0
2024-05-14 13:30:00,81.28,81.35,81.25,81.34,8747.0,79.8967,79.9656,79.8673,79.9557,8747.0
2024-05-14 13:40:00,81.36,81.45,81.35,81.38,18906.0,79.9754,80.0639,79.9656,79.995,18906.0
2024-05-14 13:50:00,81.36,81.4,81.31,81.36,6300.0,79.9754,80.0147,79.9262,79.9754,6300.0
2024-05-14 14:00:00,81.4,81.59,81.4,81.57,19295.0,80.0147,80.2015,80.0147,80.1818,19295.0
2024-05-14 14:10:00,81.58,81.87,81.58,81.81,44276.0,80.1916,80.4767,80.1916,80.4177,44276.0
2024-05-14 14:20:00,81.85,81.91,81.84,81.91,6130.0,80.457,80.516,80.4472,80.516,6130.0
2024-05-14 14:30:00,81.91,82.22,81.88,82.18,28032.0,80.516,80.8208,80.4865,80.7814,28032.0
2024-05-14 14:40:00,82.21,82.46,82.16,82.25,37127.0,80.8109,81.0567,80.7618,80.8502,37127.0
2024-05-14 14:50:00,82.27,82.38,82.18,82.34,42886.0,80.8699,80.978,80.7814,80.9387,42886.0
2024-05-14 15:00:00,82.34,82.41,82.21,82.31,18017.0,80.9387,81.0075,80.8109,80.9092,18017.0
2024-05-14 15:10:00,82.32,82.52,82.28,82.5,23829.0,80.9191,81.1156,80.8797,81.096,23829.0
2024-05-14 15:20:00,82.49,82.67,82.42,82.49,44041.0,81.0862,81.2631,81.0173,81.0862,44041.0
2024-05-14 15:30:00,82.46,82.46,82.3,82.31,25793.0,81.0567,81.0567,80.8994,80.9092,25793.0
2024-05-14 15:40:00,82.3,82.55,82.3,82.36,35051.0,80.8994,81.1451,80.8994,80.9584,35051.0
2024-05-14 15:50:00,82.37,82.52,82.26,82.28,71078.0,80.9682,81.1156,80.8601,80.8797,71078.0
2024-05-15 09:30:00,83.25,83.8,83.19,83.62,185463.0,81.8332,82.3739,81.7742,82.1969,185463.0
2024-05-15 09:40:00,83.62,83.77,83.38,83.42,117715.0,82.1969,82.3444,81.961,82.0003,117715.0
2024-05-15 09:50:00,83.41,83.41,83.09,83.14,71767.0,81.9905,81.9905,81.6759,81.7251,71767.0
2024-05-15 10:00:00,83.16,83.42,83.1,83.31,50743.0,81.7448,82.0003,81.6858,81.8922,50743.0
2024-05-15 10:10:00,83.31,83.35,83.12,83.22,35283.0,81.8922,81.9315,81.7054,81.8037,35283.0
2024-05-15 10:20:00,83.23,83.28,83.15,83.22,51587.0,81.8136,81.8627,81.7349,81.8037,51587.0
2024-05-15 10:30:00,83.25,83.58,83.24,83.45,62891.0,81.8332,82.1576,81.8234,82.0298,62891.0
2024-05-15 10:40:00,83.47,83.66,83.43,83.58,24390.0,82.0495,82.2362,82.0102,82.1576,24390.0
2024-05-15 10:50:00,83.59,83.63,83.51,83.56,29338.0,82.1674,82.2068,82.0888,82.1379,29338.0
2024-05-15 11:00:00,83.58,83.88,83.53,83.82,45060.0,82.1576,82.4525,82.1085,82.3935,45060.0
2024-05-15 11:10:00,83.78,83.97,83.77,83.95,57333.0,82.3542,82.541,82.3444,82.5213,57333.0
2024-05-15 11:20:00,83.98,84.07,83.9,84.05,27845.0,82.5508,82.6393,82.4722,82.6196,27845.0
2024-05-15 11:30:00,84.07,84.09,83.74,83.76,33055.0,82.6393,82.6589,82.3149,82.3345,33055.0
2024-05-15 11:40:00,83.78,83.88,83.76,83.76,14694.0,82.3542,82.4525,82.3345,82.3345,14694.0
2024-05-15 11:50:00,83.76,83.83,83.74,83.82,14437.0,82.3345,82.4034,82.3149,82.3935,14437.0
2024-05-15 12:00:00,83.83,83.83,83.57,83.75,45227.0,82.4034,82.4034,82.1478,82.3247,45227.0
2024-05-15 12:10:00,83.75,83.81,83.73,83.76,16919.0,82.3247,82.3837,82.3051,82.3345,16919.0
2024-05-15 12:20:00,83.74,83.79,83.68,83.79,24813.0,82.3149,82.364,82.2559,82.364,24813.0
2024-05-15 12:30:00,83.8,83.93,83.75,83.87,33588.0,82.3739,82.5017,82.3247,82.4427,33588.0
2024-05-15 12:40:00,83.89,84.08,83.89,84.0,21084.0,82.4623,82.6491,82.4623,82.5705,21084.0
2024-05-15 12:50:00,84.0,84.13,83.97,84.08,16161.0,82.5705,82.6982,82.541,82.6491,16161.0
2024-05-15 13:00:00,84.11,84.15,84.07,84.07,11115.0,82.6786,82.7179,82.6393,82.6393,11115.0
2024-05-15 13:10:00,84.08,84.22,84.08,84.21,34186.0,82.6491,82.7867,82.6491,82.7769,34186.0
2024-05-15 13:20:00,84.2,84.21,84.08,84.19,17284.0,82.7671,82.7769,82.6491,82.7572,17284.0
2024-05-15 13:30:00,84.19,84.2,84.08,84.09,10697.0,82.7572,82.7671,82.6491,82.6589,10697.0
2024-05-15 13:40:00,84.04,84.08,83.87,83.97,12590.0,82.6098,82.6491,82.4427,82.541,12590.0
2024-05-15 13:50:00,83.96,84.17,83.96,84.12,7234.0,82.5311,82.7376,82.5311,82.6884,7234.0
2024-05-15 14:00:00,84.08,84.12,84.03,84.11,8127.0,82.6491,82.6884,82.5999,82.6786,8127.0
2024-05-15 14:10:00,84.14,84.24,84.01,84.1,42012.0,82.7081,82.8064,82.5803,82.6688,42012.0
2024-05-15 14:20:00,84.09,84.1,84.0,84.08,9176.0,82.6589,82.6688,82.5705,82.6491,9176.0
2024-05-15 14:30:00,84.06,84.06,83.92,84.06,23151.0,82.6294,82.6294,82.4918,82.6294,23151.0
2024-05-15 14:40:00,83.99,84.02,83.95,83.97,5373.0,82.5606,82.5901,82.5213,82.541,5373.0
2024-05-15 14:50:00,83.97,84.11,83.97,84.11,11554.0,82.541,82.6786,82.541,82.6786,11554.0
2024-05-15 15:00:00,84.09,84.1,83.98,84.08,18238.0,82.6589,82.6688,82.5508,82.6491,18238.0
2024-05-15 15:10:00,84.07,84.16,84.07,84.15,16090.0,82.6393,82.7277,82.6393,82.7179,16090.0
2024-05-15 15:20:00,84.12,84.23,84.12,84.15,32010.0,82.6884,82.7965,82.6884,82.7179,32010.0
2024-05-15 15:30:00,84.12,84.28,84.08,84.26,27435.0,82.6884,82.8457,82.6491,82.826,27435.0
2024-05-15 15:40:00,84.25,84.42,84.24,84.32,39372.0,82.8162,82.9833,82.8064,82.885,39372.0
2024-05-15 15:50:00,84.3,84.68,84.28,84.55,155156.0,82.8654,83.2389,82.8457,83.1111,155156.0
2024-05-16 09:30:00,84.76,84.96,84.64,84.64,135407.0,83.3175,83.5141,83.1996,83.1996,135407.0
2024-05-16 09:40:00,84.61,84.64,84.45,84.49,96818.0,83.1701,83.1996,83.0128,83.0521,96818.0
2024-05-16 09:50:00,84.49,84.64,84.47,84.63,67935.0,83.0521,83.1996,83.0325,83.1897,67935.0
2024-05-16 10:00:00,84.65,84.87,84.6,84.83,90343.0,83.2094,83.4257,83.1602,83.3863,90343.0
2024-05-16 10:10:00,84.83,85.15,84.83,85.13,84523.0,83.3863,83.7009,83.3863,83.6812,84523.0
2024-05-16 10:20:00,85.13,85.19,85.09,85.15,49005.0,83.6812,83.7402,83.6419,83.7009,49005.0
2024-05-16 10:30:00,85.17,85.23,85.1,85.19,78643.0,83.7205,83.7795,83.6517,83.7402,78643.0
2024-05-16 10:40:00,85.19,85.36,85.16,85.32,50112.0,83.7402,83.9073,83.7107,83.868,50112.0
2024-05-16 10:50:00,85.33,85.53,85.32,85.51,68109.0,83.8778,84.0744,83.868,84.0548,68109.0
2024-05-16 11:00:00,85.53,85.55,85.35,85.42,83497.0,84.0744,84.0941,83.8975,83.9663,83497.0
2024-05-16 11:10:00,85.41,85.41,85.02,85.1,41303.0,83.9565,83.9565,83.5731,83.6517,41303.0
2024-05-16 11:20:00,85.07,85.37,85.07,85.37,37574.0,83.6223,83.9171,83.6223,83.9171,37574.0
2024-05-16 11:30:00,85.39,85.51,85.31,85.34,43633.0,83.9368,84.0548,83.8582,83.8877,43633.0
2024-05-16 11:40:00,85.35,85.4,85.21,85.25,26284.0,83.8975,83.9466,83.7599,83.7992,26284.0
2024-05-16 11:50:00,85.22,85.33,85.19,85.32,23678.0,83.7697,83.8778,83.7402,83.868,23678.0
2024-05-16 12:00:00,85.31,85.31,85.12,85.18,61891.0,83.8582,83.8582,83.6714,83.7304,61891.0
2024-05-16 12:10:00,85.17,85.25,85.1,85.13,16796.0,83.7205,83.7992,83.6517,83.6812,16796.0
2024-05-16 12:20:00,85.11,85.2,85.07,85.08,19629.0,83.6616,83.75,83.6223,83.6321,19629.0
2024-05-16 12:30:00,85.08,85.17,84.99,85.15,31350.0,83.6321,83.7205,83.5436,83.7009,31350.0
2024-05-16 12:40:00,85.11,85.15,85.07,85.14,13710.0,83.6616,83.7009,83.6223,83.6911,13710.0
2024-05-16 12:50:00,85.12,85.22,85.11,85.17,9379.0,83.6714,83.7697,83.6616,83.7205,9379.0
2024-05-16 13:00:00,85.19,85.21,85.05,85.2,15892.0,83.7402,83.7599,83.6026,83.75,15892.0
2024-05-16 13:10:00,85.16,85.25,85.15,85.19,29408.0,83.7107,83.7992,83.7009,83.7402,29408.0
2024-05-16 13:20:00,85.15,85.15,84.7,84.84,68070.0,83.7009,83.7009,83.2585,83.3962,68070.0
2024-05-16 13:30:00,84.89,84.94,84.69,84.72,57811.0,83.4453,83.4945,83.2487,83.2782,57811.0
2024-05-16 13:40:00,84.71,84.77,84.59,84.66,22291.0,83.2684,83.3274,83.1504,83.2192,22291.0
2024-05-16 13:50:00,84.66,84.89,84.65,84.84,50303.0,83.2192,83.4453,83.2094,83.3962,50303.0
2024-05-16 14:00:00,84.84,84.86,84.63,84.66,27937.0,83.3962,83.4158,83.1897,83.2192,27937.0
2024-05-16 14:10:00,84.68,84.69,84.41,84.57,41861.0,83.2389,83.2487,82.9735,83.1308,41861.0
2024-05-16 14:20:00,84.6,84.74,84.57,84.68,34925.0,83.1602,83.2979,83.1308,83.2389,34925.0
2024-05-16 14:30:00,84.69,84.83,84.69,84.82,21576.0,83.2487,83.3863,83.2487,83.3765,21576.0
2024-05-16 14:40:00,84.82,85.01,84.81,84.92,22769.0,83.3765,83.5633,83.3667,83.4748,22769.0
2024-05-16 14:50:00,84.92,85.06,84.89,85.03,22376.0,83.4748,83.6124,83.4453,83.5829,22376.0
2024-05-16 15:00:00,85.04,85.08,84.95,85.08,13338.0,83.5928,83.6321,83.5043,83.6321,13338.0
2024-05-16 15:10:00,85.08,85.08,84.93,85.03,20656.0,83.6321,83.6321,83.4846,83.5829,20656.0
2024-05-16 15:20:00,85.03,85.06,84.92,84.93,12731.0,83.5829,83.6124,83.4748,83.4846,12731.0
2024-05-16 15:30:00,84.98,85.01,84.59,84.72,27917.0,83.5338,83.5633,83.1504,83.2782,27917.0
2024-05-16 15:40:00,84.72,84.77,84.58,84.71,24208.0,83.2782,83.3274,83.1406,83.2684,24208.0
2024-05-16 15:50:00,84.72,85.05,84.37,84.41,87343.0,83.2782,83.6026,82.9342,82.9735,87343.0
2024-05-17 09:30:00,84.71,84.82,84.27,84.33,160743.0,83.2684,83.3765,82.8359,82.8948,160743.0
2024-05-17 09:40:00,84.35,84.66,84.3,84.66,61305.0,82.9145,83.2192,82.8654,83.2192,61305.0
2024-05-17 09:50:00,84.65,84.76,84.57,84.68,58104.0,83.2094,83.3175,83.1308,83.2389,58104.0
2024-05-17 10:00:00,84.69,84.76,84.56,84.61,46729.0,83.2487,83.3175,83.1209,83.1701,46729.0
2024-05-17 10:10:00,84.62,84.67,84.5,84.62,24973.0,83.1799,83.2291,83.062,83.1799,24973.0
2024-05-17 10:20:00,84.62,84.67,84.51,84.61,41860.0,83.1799,83.2291,83.0718,83.1701,41860.0
2024-05-17 10:30:00,84.61,84.66,84.49,84.56,44556.0,83.1701,83.2192,83.0521,83.1209,44556.0
2024-05-17 10:40:00,84.57,84.64,84.51,84.58,18968.0,83.1308,83.1996,83.0718,83.1406,18968.0
2024-05-17 10:50:00,84.58,84.72,84.58,84.66,23999.0,83.1406,83.2782,83.1406,83.2192,23999.0
2024-05-17 11:00:00,84.61,84.62,84.39,84.57,42690.0,83.1701,83.1799,82.9538,83.1308,42690.0
2024-05-17 11:10:00,84.56,84.59,84.5,84.55,20809.0,83.1209,83.1504,83.062,83.1111,20809.0
2024-05-17 11:20:00,84.53,84.53,84.41,84.46,19290.0,83.0914,83.0914,82.9735,83.0226,19290.0
2024-05-17 11:30:00,84.47,84.48,84.32,84.38,24391.0,83.0325,83.0423,82.885,82.944,24391.0
2024-05-17 11:40:00,84.37,84.47,84.34,84.41,19702.0,82.9342,83.0325,82.9047,82.9735,19702.0
2024-05-17 11:50:00,84.4,84.58,84.4,84.56,25759.0,82.9637,83.1406,82.9637,83.1209,25759.0
2024-05-17 12:00:00,84.56,84.65,84.5,84.61,16518.0,83.1209,83.2094,83.062,83.1701,16518.0
2024-05-17 12:10:00,84.62,84.63,84.56,84.59,12093.0,83.1799,83.1897,83.1209,83.1504,12093.0
2024-05-17 12:20:00,84.6,84.6,84.47,84.55,18157.0,83.1602,83.1602,83.0325,83.1111,18157.0
2024-05-17 12:30:00,84.55,84.7,84.53,84.68,13227.0,83.1111,83.2585,83.0914,83.2389,13227.0
2024-05-17 12:40:00,84.67,84.68,84.49,84.66,26109.0,83.2291,83.2389,83.0521,83.2192,26109.0
2024-05-17 12:50:00,84.66,84.78,84.66,84.78,16876.0,83.2192,83.3372,83.2192,83.3372,16876.0
2024-05-17 13:00:00,84.78,84.86,84.75,84.86,14370.0,83.3372,83.4158,83.3077,83.4158,14370.0
2024-05-17 13:10:00,84.85,84.85,84.69,84.69,16125.0,83.406,83.406,83.2487,83.2487,16125.0
2024-05-17 13:20:00,84.72,84.82,84.68,84.82,9360.0,83.2782,83.3765,83.2389,83.3765,9360.0
2024-05-17 13:30:00,84.82,84.9,84.74,84.88,7406.0,83.3765,83.4551,83.2979,83.4355,7406.0
2024-05-17 13:40:00,84.89,84.91,84.78,84.79,20851.0,83.4453,83.465,83.3372,83.347,20851.0
2024-05-17 13:50:00,84.8,84.84,84.76,84.8,7187.0,83.3568,83.3962,83.3175,83.3568,7187.0
2024-05-17 14:00:00,84.74,84.76,84.66,84.73,22700.0,83.2979,83.3175,83.2192,83.288,22700.0
2024-05-17 14:10:00,84.69,84.7,84.42,84.5,52451.0,83.2487,83.2585,82.9833,83.062,52451.0
2024-05-17 14:20:00,84.48,84.59,84.29,84.58,32330.0,83.0423,83.1504,82.8555,83.1406,32330.0
2024-05-17 14:30:00,84.62,84.68,84.57,84.59,15676.0,83.1799,83.2389,83.1308,83.1504,15676.0
2024-05-17 14:40:00,84.63,84.67,84.5,84.66,11505.0,83.1897,83.2291,83.062,83.2192,11505.0
2024-05-17 14:50:00,84.67,84.96,84.67,84.88,41653.0,83.2291,83.5141,83.2291,83.4355,41653.0
2024-05-17 15:00:00,84.87,84.91,84.78,84.88,21044.0,83.4257,83.465,83.3372,83.4355,21044.0
2024-05-17 15:10:00,84.89,84.99,84.85,84.96,20091.0,83.4453,83.5436,83.406,83.5141,20091.0
2024-05-17 15:20:00,84.98,85.07,84.93,85.06,22698.0,83.5338,83.6223,83.4846,83.6124,22698.0
2024-05-17 15:30:00,85.07,85.13,85.01,85.07,28028.0,83.6223,83.6812,83.5633,83.6223,28028.0
2024-05-17 15:40:00,85.09,85.1,84.96,85.02,26932.0,83.6419,83.6517,83.5141,83.5731,26932.0
2024-05-17 15:50:00,85.03,85.27,84.96,85.24,92196.0,83.5829,83.8188,83.5141,83.7894,92196.0
2024-05-20 09:30:00,85.11,85.3,84.68,84.7,143703.0,83.6616,83.8483,83.2389,83.2585,143703.0
2024-05-20 09:40:00,84.7,85.0,84.6,85.0,81651.0,83.2585,83.5534,83.1602,83.5534,81651.0
2024-05-20 09:50:00,85.0,85.25,85.0,85.22,85097.0,83.5534,83.7992,83.5534,83.7697,85097.0
2024-05-20 10:00:00,85.22,85.27,84.97,85.24,46204.0,83.7697,83.8188,83.524,83.7894,46204.0
2024-05-20 10:10:00,85.26,85.5,85.26,85.49,38206.0,83.809,84.0449,83.809,84.0351,38206.0
2024-05-20 10:20:00,85.5,85.53,85.37,85.53,18973.0,84.0449,84.0744,83.9171,84.0744,18973.0
2024-05-20 10:30:00,85.54,85.58,85.45,85.45,19611.0,84.0843,84.1236,83.9958,83.9958,19611.0
2024-05-20 10:40:00,85.46,85.62,85.46,85.53,26796.0,84.0056,84.1629,84.0056,84.0744,26796.0
2024-05-20 10:50:00,85.53,85.57,85.47,85.54,22330.0,84.0744,84.1137,84.0154,84.0843,22330.0
2024-05-20 11:00:00,85.55,85.57,85.44,85.46,16976.0,84.0941,84.1137,83.986,84.0056,16976.0
2024-05-20 11:10:00,85.48,85.54,85.44,85.47,14195.0,84.0253,84.0843,83.986,84.0154,14195.0
2024-05-20 11:20:00,85.46,85.67,85.46,85.64,18998.0,84.0056,84.212,84.0056,84.1825,18998.0
2024-05-20 11:30:00,85.64,85.71,85.6,85.64,63558.0,84.1825,84.2514,84.1432,84.1825,63558.0
2024-05-20 11:40:00,85.64,85.65,85.39,85.41,23919.0,84.1825,84.1924,83.9368,83.9565,23919.0
2024-05-20 11:50:00,85.44,85.45,85.31,85.33,14093.0,83.986,83.9958,83.8582,83.8778,14093.0
2024-05-20 12:00:00,85.33,85.38,85.27,85.27,18631.0,83.8778,83.927,83.8188,83.8188,18631.0
2024-05-20 12:10:00,85.25,85.28,85.15,85.17,20790.0,83.7992,83.8287,83.7009,83.7205,20790.0
2024-05-20 12:20:00,85.22,85.24,85.12,85.2,9432.0,83.7697,83.7894,83.6714,83.75,9432.0
2024-05-20 12:30:00,85.2,85.2,85.09,85.17,10940.0,83.75,83.75,83.6419,83.7205,10940.0
2024-05-20 12:40:00,85.13,85.17,85.04,85.04,11217.0,83.6812,83.7205,83.5928,83.5928,11217.0
2024-05-20 12:50:00,85.06,85.09,84.99,85.05,8197.0,83.6124,83.6419,83.5436,83.6026,8197.0
2024-05-20 13:00:00,85.04,85.11,84.99,85.11,13579.0,83.5928,83.6616,83.5436,83.6616,13579.0
2024-05-20 13:10:00,85.13,85.16,85.01,85.03,36973.0,83.6812,83.7107,83.5633,83.5829,36973.0
2024-05-20 13:20:00,85.0,85.0,84.61,84.68,37392.0,83.5534,83.5534,83.1701,83.2389,37392.0
2024-05-20 13:30:00,84.66,84.66,84.55,84.6,31754.0,83.2192,83.2192,83.1111,83.1602,31754.0
2024-05-20 13:40:00,84.61,84.68,84.49,84.49,28752.0,83.1701,83.2389,83.0521,83.0521,28752.0
2024-05-20 13:50:00,84.5,84.55,84.38,84.44,87373.0,83.062,83.1111,82.944,83.003,87373.0
2024-05-20 14:00:00,84.43,84.48,83.88,84.15,157372.0,82.9931,83.0423,82.4525,82.7179,157372.0
2024-05-20 14:10:00,84.15,84.21,84.0,84.08,69902.0,82.7179,82.7769,82.5705,82.6491,69902.0
2024-05-20 14:20:00,84.08,84.28,84.08,84.28,22301.0,82.6491,82.8457,82.6491,82.8457,22301.0
2024-05-20 14:30:00,84.28,84.37,84.26,84.31,45980.0,82.8457,82.9342,82.826,82.8752,45980.0
2024-05-20 14:40:00,84.34,84.41,84.29,84.29,20992.0,82.9047,82.9735,82.8555,82.8555,20992.0
2024-05-20 14:50:00,84.28,84.28,84.1,84.1,25323.0,82.8457,82.8457,82.6688,82.6688,25323.0
2024-05-20 15:00:00,84.06,84.23,84.04,84.21,21399.0,82.6294,82.7965,82.6098,82.7769,21399.0
2024-05-20 15:10:00,84.22,84.28,84.17,84.17,13083.0,82.7867,82.8457,82.7376,82.7376,13083.0
2024-05-20 15:20:00,84.1,84.16,84.06,84.13,11350.0,82.6688,82.7277,82.6294,82.6982,11350.0
2024-05-20 15:30:00,84.15,84.16,83.95,84.09,51964.0,82.7179,82.7277,82.5213,82.6589,51964.0
2024-05-20 15:40:00,84.08,84.09,83.88,83.91,31535.0,82.6491,82.6589,82.4525,82.482,31535.0
2024-05-20 15:50:00,83.9,84.08,83.88,84.06,98847.0,82.4722,82.6491,82.4525,82.6294,98847.0
2024-05-21 09:30:00,84.12,84.25,83.77,83.95,76390.0,82.6884,82.8162,82.3444,82.5213,76390.0
2024-05-21 09:40:00,83.94,84.25,83.9,84.17,66723.0,82.5115,82.8162,82.4722,82.7376,66723.0
2024-05-21 09:50:00,84.18,84.23,84.03,84.15,33143.0,82.7474,82.7965,82.5999,82.7179,33143.0
2024-05-21 10:00:00,84.15,84.37,84.11,84.31,50533.0,82.7179,82.9342,82.6786,82.8752,50533.0
2024-05-21 10:10:00,84.32,84.36,84.26,84.32,55456.0,82.885,82.9243,82.826,82.885,55456.0
2024-05-21 10:20:00,84.32,84.37,84.19,84.27,21458.0,82.885,82.9342,82.7572,82.8359,21458.0
2024-05-21 10:30:00,84.28,84.47,84.23,84.34,27341.0,82.8457,83.0325,82.7965,82.9047,27341.0
2024-05-21 10:40:00,84.35,84.42,84.28,84.38,12145.0,82.9145,82.9833,82.8457,82.944,12145.0
2024-05-21 10:50:00,84.38,84.38,84.17,84.19,12795.0,82.944,82.944,82.7376,82.7572,12795.0
2024-05-21 11:00:00,84.18,84.18,84.08,84.13,10086.0,82.7474,82.7474,82.6491,82.6982,10086.0
2024-05-21 11:10:00,84.14,84.49,84.14,84.45,27433.0,82.7081,83.0521,82.7081,83.0128,27433.0
2024-05-21 11:20:00,84.42,84.48,84.33,84.34,22362.0,82.9833,83.0423,82.8948,82.9047,22362.0
2024-05-21 11:30:00,84.33,84.34,84.26,84.33,10506.0,82.8948,82.9047,82.826,82.8948,10506.0
2024-05-21 11:40:00,84.29,84.29,84.18,84.25,23405.0,82.8555,82.8555,82.7474,82.8162,23405.0
2024-05-21 11:50:00,84.26,84.27,84.13,84.13,20203.0,82.826,82.8359,82.6982,82.6982,20203.0
2024-05-21 12:00:00,84.13,84.16,83.94,83.96,17723.0,82.6982,82.7277,82.5115,82.5311,17723.0
2024-05-21 12:10:00,83.96,84.12,83.96,84.12,13109.0,82.5311,82.6884,82.5311,82.6884,13109.0
2024-05-21 12:20:00,84.12,84.12,84.01,84.07,15476.0,82.6884,82.6884,82.5803,82.6393,15476.0
2024-05-21 12:30:00,84.07,84.16,84.01,84.04,12749.0,82.6393,82.7277,82.5803,82.6098,12749.0
2024-05-21 12:40:00,84.05,84.11,84.0,84.1,6798.0,82.6196,82.6786,82.5705,82.6688,6798.0
2024-05-21 12:50:00,84.12,84.16,83.99,84.04,6100.0,82.6884,82.7277,82.5606,82.6098,6100.0
2024-05-21 13:00:00,84.02,84.07,83.99,84.01,26013.0,82.5901,82.6393,82.5606,82.5803,26013.0
2024-05-21 13:10:00,84.01,84.04,83.81,84.04,21861.0,82.5803,82.6098,82.3837,82.6098,21861.0
2024-05-21 13:20:00,84.02,84.05,83.92,84.0,8182.0,82.5901,82.6196,82.4918,82.5705,8182.0
2024-05-21 13:30:00,84.01,84.03,83.96,84.02,5195.0,82.5803,82.5999,82.5311,82.5901,5195.0
2024-05-21 13:40:00,84.07,84.13,84.03,84.08,17392.0,82.6393,82.6982,82.5999,82.6491,17392.0
2024-05-21 13:50:00,84.12,84.25,84.12,84.22,7665.0,82.6884,82.8162,82.6884,82.7867,7665.0
2024-05-21 14:00:00,84.21,84.21,84.05,84.2,6449.0,82.7769,82.7769,82.6196,82.7671,6449.0
2024-05-21 14:10:00,84.21,84.23,84.11,84.15,8712.0,82.7769,82.7965,82.6786,82.7179,8712.0
2024-05-21 14:20:00,84.17,84.21,84.12,84.18,3050.0,82.7376,82.7769,82.6884,82.7474,3050.0
2024-05-21 14:30:00,84.19,84.3,84.1,84.1,4920.0,82.7572,82.8654,82.6688,82.6688,4920.0
2024-05-21 14:40:00,84.09,84.13,84.02,84.13,4862.0,82.6589,82.6982,82.5901,82.6982,4862.0
2024-05-21 14:50:00,84.15,84.15,84.07,84.12,4475.0,82.7179,82.7179,82.6393,82.6884,4475.0
2024-05-21 15:00:00,84.12,84.14,84.05,84.12,4700.0,82.6884,82.7081,82.6196,82.6884,4700.0
2024-05-21 15:10:00,84.14,84.34,84.13,84.31,13399.0,82.7081,82.9047,82.6982,82.8752,13399.0
2024-05-21 15:20:00,84.34,84.34,84.19,84.24,6083.0,82.9047,82.9047,82.7572,82.8064,6083.0
2024-05-21 15:30:00,84.29,84.6,84.29,84.46,30344.0,82.8555,83.1602,82.8555,83.0226,30344.0
2024-05-21 15:40:00,84.43,84.45,84.26,84.29,7119.0,82.9931,83.0128,82.826,82.8555,7119.0
2024-05-21 15:50:00,84.29,84.5,84.29,84.42,51446.0,82.8555,83.062,82.8555,82.9833,51446.0
2024-05-22 09:30:00,83.87,84.19,83.85,84.17,74849.0,82.4427,82.7572,82.423,82.7376,74849.0
2024-05-22 09:40:00,84.18,84.43,84.18,84.28,24116.0,82.7474,82.9931,82.7474,82.8457,24116.0
2024-05-22 09:50:00,84.3,84.37,84.23,84.29,33958.0,82.8654,82.9342,82.7965,82.8555,33958.0
2024-05-22 10:00:00,84.31,84.31,84.12,84.19,16267.0,82.8752,82.8752,82.6884,82.7572,16267.0
2024-05-22 10:10:00,84.22,84.36,84.22,84.26,22810.0,82.7867,82.9243,82.7867,82.826,22810.0
2024-05-22 10:20:00,84.33,84.4,84.26,84.38,26042.0,82.8948,82.9637,82.826,82.944,26042.0
2024-05-22 10:30:00,84.39,84.43,84.29,84.32,34617.0,82.9538,82.9931,82.8555,82.885,34617.0
2024-05-22 10:40:00,84.33,84.34,84.17,84.26,17800.0,82.8948,82.9047,82.7376,82.826,17800.0
2024-05-22 10:50:00,84.27,84.34,84.23,84.23,10173.0,82.8359,82.9047,82.7965,82.7965,10173.0
2024-05-22 11:00:00,84.23,84.28,84.19,84.22,12907.0,82.7965,82.8457,82.7572,82.7867,12907.0
2024-05-22 11:10:00,84.22,84.29,84.21,84.21,5280.0,82.7867,82.8555,82.7769,82.7769,5280.0
2024-05-22 11:20:00,84.22,84.22,84.03,84.05,7943.0,82.7867,82.7867,82.5999,82.6196,7943.0
2024-05-22 11:30:00,84.04,84.04,83.89,83.95,5825.0,82.6098,82.6098,82.4623,82.5213,5825.0
2024-05-22 11:40:00,83.95,83.98,83.9,83.92,9309.0,82.5213,82.5508,82.4722,82.4918,9309.0
2024-05-22 11:50:00,83.9,83.9,83.63,83.85,32206.0,82.4722,82.4722,82.2068,82.423,32206.0
2024-05-22 12:00:00,83.83,83.93,83.83,83.9,10650.0,82.4034,82.5017,82.4034,82.4722,10650.0
2024-05-22 12:10:00,83.94,84.08,83.94,83.99,13675.0,82.5115,82.6491,82.5115,82.5606,13675.0
2024-05-22 12:20:00,83.98,84.09,83.98,84.09,11613.0,82.5508,82.6589,82.5508,82.6589,11613.0
2024-05-22 12:30:00,84.09,84.17,84.05,84.12,6024.0,82.6589,82.7376,82.6196,82.6884,6024.0
2024-05-22 12:40:00,84.15,84.21,84.11,84.11,17609.0,82.7179,82.7769,82.6786,82.6786,17609.0
2024-05-22 12:50:00,84.1,84.15,84.09,84.15,3740.0,82.6688,82.7179,82.6589,82.7179,3740.0
2024-05-22 13:00:00,84.14,84.18,84.12,84.17,4515.0,82.7081,82.7474,82.6884,82.7376,4515.0
2024-05-22 13:10:00,84.15,84.23,84.15,84.22,3682.0,82.7179,82.7965,82.7179,82.7867,3682.0
2024-05-22 13:20:00,84.2,84.21,83.95,83.97,4877.0,82.7671,82.7769,82.5213,82.541,4877.0
2024-05-22 13:30:00,83.95,83.96,83.45,83.54,36459.0,82.5213,82.5311,82.0298,82.1183,36459.0
2024-05-22 13:40:00,83.52,83.56,83.25,83.47,39229.0,82.0986,82.1379,81.8332,82.0495,39229.0
2024-05-22 13:50:00,83.5,83.53,83.37,83.5,41953.0,82.079,82.1085,81.9512,82.079,41953.0
2024-05-22 14:00:00,83.47,83.48,82.82,83.16,123431.0,82.0495,82.0593,81.4105,81.7448,123431.0
2024-05-22 14:10:00,83.14,83.22,82.92,83.0,34442.0,81.7251,81.8037,81.5088,81.5875,34442.0
2024-05-22 14:20:00,83.01,83.03,82.43,82.45,38097.0,81.5973,81.617,81.0272,81.0468,38097.0
2024-05-22 14:30:00,82.44,82.57,82.33,82.47,25794.0,81.037,81.1648,80.9289,81.0665,25794.0
2024-05-22 14:40:00,82.49,82.66,82.32,82.65,16607.0,81.0862,81.2533,80.9191,81.2434,16607.0
2024-05-22 14:50:00,82.64,82.7,82.53,82.67,42231.0,81.2336,81.2926,81.1255,81.2631,42231.0
2024-05-22 15:00:00,82.67,82.92,82.64,82.9,34473.0,81.2631,81.5088,81.2336,81.4892,34473.0
2024-05-22 15:10:00,82.86,82.94,82.48,82.57,23135.0,81.4499,81.5285,81.0763,81.1648,23135.0
2024-05-22 15:20:00,82.58,82.84,82.58,82.74,15079.0,81.1746,81.4302,81.1746,81.3319,15079.0
2024-05-22 15:30:00,82.79,83.24,82.77,82.93,26653.0,81.3811,81.8234,81.3614,81.5187,26653.0
2024-05-22 15:40:00,82.92,82.92,82.59,82.59,13271.0,81.5088,81.5088,81.1845,81.1845,13271.0
2024-05-22 15:50:00,82.59,83.09,82.44,83.09,44418.0,81.1845,81.6759,81.037,81.6759,44418.0
2024-05-23 09:30:00,83.16,83.21,82.01,82.19,214213.0,81.7448,81.7939,80.6143,80.7913,214213.0
2024-05-23 09:40:00,82.19,82.32,81.69,81.79,177518.0,80.7913,80.9191,80.2998,80.3981,177518.0
2024-05-23 09:50:00,81.8,81.82,81.38,81.56,149802.0,80.4079,80.4276,79.995,80.172,149802.0
2024-05-23 10:00:00,81.55,81.84,81.38,81.56,125857.0,80.1622,80.4472,79.995,80.172,125857.0
2024-05-23 10:10:00,81.54,81.82,81.54,81.58,82792.0,80.1523,80.4276,80.1523,80.1916,82792.0
2024-05-23 10:20:00,81.61,81.63,81.19,81.26,106623.0,80.2211,80.2408,79.8083,79.8771,106623.0
2024-05-23 10:30:00,81.3,81.56,81.07,81.56,69316.0,79.9164,80.172,79.6903,80.172,69316.0
2024-05-23 10:40:00,81.56,81.61,81.34,81.38,84420.0,80.172,80.2211,79.9557,79.995,84420.0
2024-05-23 10:50:00,81.38,81.39,81.07,81.1,94974.0,79.995,80.0049,79.6903,79.7198,94974.0
2024-05-23 11:00:00,81.11,81.5,81.11,81.47,91914.0,79.7296,80.113,79.7296,80.0835,91914.0
2024-05-23 11:10:00,81.47,81.5,81.12,81.13,93109.0,80.0835,80.113,79.7395,79.7493,93109.0
2024-05-23 11:20:00,81.12,81.13,80.99,81.06,28261.0,79.7395,79.7493,79.6117,79.6805,28261.0
2024-05-23 11:30:00,81.09,81.41,81.08,81.37,57228.0,79.71,80.0245,79.7002,79.9852,57228.0
2024-05-23 11:40:00,81.39,81.39,81.26,81.29,21198.0,80.0049,80.0049,79.8771,79.9066,21198.0
2024-05-23 11:50:00,81.3,81.56,81.3,81.4,28471.0,79.9164,80.172,79.9164,80.0147,28471.0
2024-05-23 12:00:00,81.35,81.49,81.22,81.31,33473.0,79.9656,80.1032,79.8378,79.9262,33473.0
2024-05-23 12:10:00,81.27,81.3,81.1,81.27,43508.0,79.8869,79.9164,79.7198,79.8869,43508.0
2024-05-23 12:20:00,81.25,81.43,81.22,81.4,25832.0,79.8673,80.0442,79.8378,80.0147,25832.0
2024-05-23 12:30:00,81.41,81.45,81.27,81.27,14778.0,80.0245,80.0639,79.8869,79.8869,14778.0
2024-05-23 12:40:00,81.28,81.28,80.77,80.83,79499.0,79.8967,79.8967,79.3954,79.4544,79499.0
2024-05-23 12:50:00,80.83,80.87,80.53,80.56,60994.0,79.4544,79.4937,79.1595,79.189,60994.0
2024-05-23 13:00:00,80.56,80.64,80.47,80.54,50390.0,79.189,79.2676,79.1005,79.1693,50390.0
2024-05-23 13:10:00,80.54,80.78,80.48,80.5,36492.0,79.1693,79.4053,79.1104,79.13,36492.0
2024-05-23 13:20:00,80.51,80.57,80.27,80.54,78267.0,79.1399,79.1988,78.9039,79.1693,78267.0
2024-05-23 13:30:00,80.53,80.55,79.82,79.87,121082.0,79.1595,79.1792,78.4616,78.5107,121082.0
2024-05-23 13:40:00,79.88,80.19,79.68,79.73,90568.0,78.5206,78.8253,78.324,78.3731,90568.0
2024-05-23 13:50:00,79.78,79.88,79.49,79.56,87224.0,78.4223,78.5206,78.1372,78.206,87224.0
2024-05-23 14:00:00,79.54,79.59,79.13,79.42,88772.0,78.1864,78.2355,77.7833,78.0684,88772.0
2024-05-23 14:10:00,79.46,79.48,78.95,78.95,115426.0,78.1077,78.1274,77.6064,77.6064,115426.0
2024-05-23 14:20:00,78.94,79.4,78.94,79.14,71368.0,77.5966,78.0487,77.5966,77.7932,71368.0
2024-05-23 14:30:00,79.13,79.38,79.03,79.36,50338.0,77.7833,78.0291,77.685,78.0094,50338.0
2024-05-23 14:40:00,79.35,79.42,79.08,79.14,41206.0,77.9996,78.0684,77.7342,77.7932,41206.0
2024-05-23 14:50:00,79.09,79.14,78.96,79.04,52409.0,77.744,77.7932,77.6162,77.6949,52409.0
2024-05-23 15:00:00,79.05,79.27,79.01,79.15,40958.0,77.7047,77.921,77.6654,77.803,40958.0
2024-05-23 15:10:00,79.16,79.25,79.01,79.2,57283.0,77.8128,77.9013,77.6654,77.8521,57283.0
2024-05-23 15:20:00,79.21,79.39,79.05,79.1,36195.0,77.862,78.0389,77.7047,77.7538,36195.0
2024-05-23 15:30:00,79.09,79.28,79.09,79.21,111575.0,77.744,77.9308,77.744,77.862,111575.0
2024-05-23 15:40:00,79.2,79.24,78.92,79.13,98431.0,77.8521,77.8915,77.5769,77.7833,98431.0
2024-05-23 15:50:00,79.13,79.29,78.91,79.18,192692.0,77.7833,77.9406,77.5671,77.8325,192692.0
2024-05-24 09:30:00,79.48,79.9,79.38,79.74,173898.0,78.1274,78.5402,78.0291,78.383,173898.0
2024-05-24 09:40:00,79.76,79.77,79.4,79.44,97154.0,78.4026,78.4124,78.0487,78.0881,97154.0
2024-05-24 09:50:00,79.44,79.44,79.23,79.25,82601.0,78.0881,78.0881,77.8816,77.9013,82601.0
2024-05-24 10:00:00,79.28,79.67,79.27,79.39,102623.0,77.9308,78.3141,77.921,78.0389,102623.0
2024-05-24 10:10:00,79.4,79.55,79.27,79.41,72489.0,78.0487,78.1962,77.921,78.0586,72489.0
2024-05-24 10:20:00,79.4,79.52,79.38,79.46,42740.0,78.0487,78.1667,78.0291,78.1077,42740.0
2024-05-24 10:30:00,79.46,79.48,79.23,79.25,49389.0,78.1077,78.1274,77.8816,77.9013,49389.0
2024-05-24 10:40:00,79.24,79.28,78.98,79.28,58436.0,77.8915,77.9308,77.6359,77.9308,58436.0
2024-05-24 10:50:00,79.28,79.54,79.27,79.5,83467.0,77.9308,78.1864,77.921,78.147,83467.0
2024-05-24 11:00:00,79.51,79.92,79.42,79.92,91095.0,78.1569,78.5599,78.0684,78.5599,91095.0
2024-05-24 11:10:00,79.93,80.09,79.89,79.92,47797.0,78.5697,78.727,78.5304,78.5599,47797.0
2024-05-24 11:20:00,79.92,79.93,79.81,79.83,38411.0,78.5599,78.5697,78.4518,78.4714,38411.0
2024-05-24 11:30:00,79.85,79.97,79.55,79.55,80246.0,78.4911,78.609,78.1962,78.1962,80246.0
2024-05-24 11:40:00,79.55,79.72,79.52,79.61,38845.0,78.1962,78.3633,78.1667,78.2552,38845.0
2024-05-24 11:50:00,79.62,79.75,79.55,79.73,28482.0,78.265,78.3928,78.1962,78.3731,28482.0
2024-05-24 12:00:00,79.74,79.83,79.7,79.78,22353.0,78.383,78.4714,78.3436,78.4223,22353.0
2024-05-24 12:10:00,79.8,79.92,79.8,79.85,30331.0,78.4419,78.5599,78.4419,78.4911,30331.0
2024-05-24 12:20:00,79.84,79.9,79.76,79.79,14521.0,78.4813,78.5402,78.4026,78.4321,14521.0
2024-05-24 12:30:00,79.82,79.82,79.58,79.63,29474.0,78.4616,78.4616,78.2257,78.2748,29474.0
2024-05-24 12:40:00,79.61,79.69,79.6,79.63,9030.0,78.2552,78.3338,78.2453,78.2748,9030.0
2024-05-24 12:50:00,79.59,79.71,79.49,79.5,23278.0,78.2355,78.3535,78.1372,78.147,23278.0
2024-05-24 13:00:00,79.52,79.59,79.42,79.5,29469.0,78.1667,78.2355,78.0684,78.147,29469.0
2024-05-24 13:10:00,79.51,79.73,79.51,79.69,11725.0,78.1569,78.3731,78.1569,78.3338,11725.0
2024-05-24 13:20:00,79.71,79.77,79.64,79.64,23988.0,78.3535,78.4124,78.2847,78.2847,23988.0
2024-05-24 13:30:00,79.59,79.61,79.49,79.56,14824.0,78.2355,78.2552,78.1372,78.206,14824.0
2024-05-24 13:40:00,79.55,79.55,79.44,79.49,19968.0,78.1962,78.1962,78.0881,78.1372,19968.0
2024-05-24 13:50:00,79.5,79.58,79.48,79.48,19350.0,78.147,78.2257,78.1274,78.1274,19350.0
2024-05-24 14:00:00,79.51,79.65,79.5,79.63,35652.0,78.1569,78.2945,78.147,78.2748,35652.0
2024-05-24 14:10:00,79.62,79.62,79.47,79.53,38531.0,78.265,78.265,78.1176,78.1765,38531.0
2024-05-24 14:20:00,79.49,79.49,79.29,79.32,36212.0,78.1372,78.1372,77.9406,77.9701,36212.0
2024-05-24 14:30:00,79.31,79.45,79.28,79.45,26985.0,77.9603,78.0979,77.9308,78.0979,26985.0
2024-05-24 14:40:00,79.43,79.44,79.37,79.37,16054.0,78.0782,78.0881,78.0193,78.0193,16054.0
2024-05-24 14:50:00,79.37,79.39,79.13,79.13,24660.0,78.0193,78.0389,77.7833,77.7833,24660.0
2024-05-24 15:00:00,79.11,79.13,78.83,79.07,74152.0,77.7637,77.7833,77.4884,77.7244,74152.0
2024-05-24 15:10:00,79.07,79.17,79.03,79.14,10992.0,77.7244,77.8227,77.685,77.7932,10992.0
2024-05-24 15:20:00,79.14,79.14,79.0,79.02,25243.0,77.7932,77.7932,77.6556,77.6752,25243.0
2024-05-24 15:30:00,79.02,79.29,78.97,79.22,60585.0,77.6752,77.9406,77.6261,77.8718,60585.0
2024-05-24 15:40:00,79.2,79.22,78.96,78.96,48531.0,77.8521,77.8718,77.6162,77.6162,48531.0
2024-05-24 15:50:00,78.98,79.18,78.98,79.12,85556.0,77.6359,77.8325,77.6359,77.7735,85556.0
2024-05-28 09:30:00,78.6,78.72,78.17,78.39,198034.0,77.2624,77.3803,76.8397,77.0559,198034.0
2024-05-28 09:40:00,78.39,78.85,78.31,78.65,110336.0,77.0559,77.5081,76.9773,77.3115,110336.0
2024-05-28 09:50:00,78.66,78.68,78.18,78.28,144154.0,77.3213,77.341,76.8495,76.9478,144154.0
2024-05-28 10:00:00,78.31,78.39,78.13,78.26,119622.0,76.9773,77.0559,76.8004,76.9281,119622.0
2024-05-28 10:10:00,78.28,78.48,78.21,78.41,62909.0,76.9478,77.1444,76.879,77.0756,62909.0
2024-05-28 10:20:00,78.4,78.44,78.2,78.27,38417.0,77.0658,77.1051,76.8692,76.938,38417.0
2024-05-28 10:30:00,78.2,78.37,78.06,78.08,50091.0,76.8692,77.0363,76.7315,76.7512,50091.0
2024-05-28 10:40:00,78.05,78.44,78.05,78.42,37242.0,76.7217,77.1051,76.7217,77.0854,37242.0
2024-05-28 10:50:00,78.42,78.47,78.17,78.26,37257.0,77.0854,77.1346,76.8397,76.9281,37257.0
2024-05-28 11:00:00,78.27,78.28,78.13,78.24,40399.0,76.938,76.9478,76.8004,76.9085,40399.0
2024-05-28 11:10:00,78.23,78.36,78.21,78.29,37026.0,76.8987,77.0264,76.879,76.9576,37026.0
2024-05-28 11:20:00,78.29,78.4,78.28,78.3,15131.0,76.9576,77.0658,76.9478,76.9675,15131.0
2024-05-28 11:30:00,78.3,78.37,78.14,78.25,36400.0,76.9675,77.0363,76.8102,76.9183,36400.0
2024-05-28 11:40:00,78.25,78.37,78.17,78.2,16132.0,76.9183,77.0363,76.8397,76.8692,16132.0
2024-05-28 11:50:00,78.2,78.24,78.17,78.23,16144.0,76.8692,76.9085,76.8397,76.8987,16144.0
2024-05-28 12:00:00,78.24,78.27,78.09,78.14,32576.0,76.9085,76.938,76.761,76.8102,32576.0
2024-05-28 12:10:00,78.14,78.28,78.1,78.11,37335.0,76.8102,76.9478,76.7709,76.7807,37335.0
2024-05-28 12:20:00,78.09,78.16,78.04,78.15,30970.0,76.761,76.8298,76.7119,76.82,30970.0
2024-05-28 12:30:00,78.15,78.23,78.03,78.23,42663.0,76.82,76.8987,76.7021,76.8987,42663.0
2024-05-28 12:40:00,78.22,78.26,78.05,78.11,50735.0,76.8888,76.9281,76.7217,76.7807,50735.0
2024-05-28 12:50:00,78.11,78.13,77.85,77.88,72864.0,76.7807,76.8004,76.5251,76.5546,72864.0
2024-05-28 13:00:00,77.87,77.9,77.5,77.81,159463.0,76.5448,76.5743,76.1811,76.4858,159463.0
2024-05-28 13:10:00,77.81,77.87,77.76,77.86,32776.0,76.4858,76.5448,76.4367,76.535,32776.0
2024-05-28 13:20:00,77.87,77.88,77.67,77.67,25620.0,76.5448,76.5546,76.3482,76.3482,25620.0
2024-05-28 13:30:00,77.66,77.8,77.62,77.71,30287.0,76.3384,76.476,76.299,76.3875,30287.0
2024-05-28 13:40:00,77.7,77.71,77.41,77.48,57910.0,76.3777,76.3875,76.0926,76.1614,57910.0
2024-05-28 13:50:00,77.48,77.5,77.25,77.46,83769.0,76.1614,76.1811,75.9353,76.1418,83769.0
2024-05-28 14:00:00,77.44,77.52,77.3,77.49,56226.0,76.1221,76.2007,75.9845,76.1712,56226.0
2024-05-28 14:10:00,77.53,77.57,77.39,77.48,24180.0,76.2106,76.2499,76.073,76.1614,24180.0
2024-05-28 14:20:00,77.47,77.47,77.18,77.21,103398.0,76.1516,76.1516,75.8665,75.896,103398.0
2024-05-28 14:30:00,77.2,77.21,76.9,77.0,94743.0,75.8862,75.896,75.5913,75.6896,94743.0
2024-05-28 14:40:00,77.0,77.19,77.0,77.15,53269.0,75.6896,75.8764,75.6896,75.837,53269.0
2024-05-28 14:50:00,77.16,77.39,77.05,77.34,54030.0,75.8469,76.073,75.7387,76.0238,54030.0
2024-05-28 15:00:00,77.34,77.39,77.24,77.39,41781.0,76.0238,76.073,75.9255,76.073,41781.0
2024-05-28 15:10:00,77.38,77.38,77.22,77.36,33690.0,76.0631,76.0631,75.9058,76.0435,33690.0
2024-05-28 15:20:00,77.37,77.47,77.25,77.29,66504.0,76.0533,76.1516,75.9353,75.9747,66504.0
2024-05-28 15:30:00,77.3,77.52,77.27,77.44,72156.0,75.9845,76.2007,75.955,76.1221,72156.0
2024-05-28 15:40:00,77.45,77.51,77.35,77.45,38986.0,76.1319,76.1909,76.0336,76.1319,38986.0
2024-05-28 15:50:00,77.44,77.89,77.44,77.88,127434.0,76.1221,76.5644,76.1221,76.5546,127434.0
2024-05-29 09:30:00,75.9,76.04,75.21,75.69,521946.0,74.6083,74.7459,73.9301,74.4019,521946.0
2024-05-29 09:40:00,75.69,75.82,75.44,75.56,207140.0,74.4019,74.5297,74.1561,74.2741,207140.0
2024-05-29 09:50:00,75.55,75.82,75.52,75.75,138304.0,74.2643,74.5297,74.2348,74.4609,138304.0
2024-05-29 10:00:00,75.75,76.1,75.71,76.01,174834.0,74.4609,74.8049,74.4215,74.7164,174834.0
2024-05-29 10:10:00,76.0,76.07,75.71,75.84,75820.0,74.7066,74.7754,74.4215,74.5493,75820.0
2024-05-29 10:20:00,75.83,75.95,75.66,75.89,86610.0,74.5395,74.6575,74.3724,74.5985,86610.0
2024-05-29 10:30:00,75.93,76.0,75.68,76.0,75359.0,74.6378,74.7066,74.3921,74.7066,75359.0
2024-05-29 10:40:00,75.99,76.01,75.79,75.9,64781.0,74.6968,74.7164,74.5002,74.6083,64781.0
2024-05-29 10:50:00,75.97,75.97,75.54,75.68,85630.0,74.6771,74.6771,74.2544,74.3921,85630.0
2024-05-29 11:00:00,75.66,75.81,75.57,75.7,69076.0,74.3724,74.5198,74.2839,74.4117,69076.0
2024-05-29 11:10:00,75.69,75.7,75.5,75.57,48805.0,74.4019,74.4117,74.2151,74.2839,48805.0
2024-05-29 11:20:00,75.61,75.79,75.6,75.66,56975.0,74.3232,74.5002,74.3134,74.3724,56975.0
2024-05-29 11:30:00,75.67,75.86,75.64,75.82,15525.0,74.3822,74.569,74.3527,74.5297,15525.0
2024-05-29 11:40:00,75.81,75.82,75.66,75.68,39188.0,74.5198,74.5297,74.3724,74.3921,39188.0
2024-05-29 11:50:00,75.69,75.73,75.62,75.64,15498.0,74.4019,74.4412,74.3331,74.3527,15498.0
2024-05-29 12:00:00,75.63,75.63,75.39,75.52,57339.0,74.3429,74.3429,74.107,74.2348,57339.0
2024-05-29 12:10:00,75.48,75.69,75.48,75.68,20121.0,74.1955,74.4019,74.1955,74.3921,20121.0
2024-05-29 12:20:00,75.71,75.87,75.71,75.81,48430.0,74.4215,74.5788,74.4215,74.5198,48430.0
2024-05-29 12:30:00,75.82,75.82,75.7,75.77,59599.0,74.5297,74.5297,74.4117,74.4805,59599.0
2024-05-29 12:40:00,75.72,75.78,75.65,75.71,17055.0,74.4314,74.4904,74.3626,74.4215,17055.0
2024-05-29 12:50:00,75.74,75.83,75.68,75.68,33420.0,74.451,74.5395,74.3921,74.3921,33420.0
2024-05-29 13:00:00,75.69,75.72,75.47,75.57,52020.0,74.4019,74.4314,74.1856,74.2839,52020.0
2024-05-29 13:10:00,75.57,75.63,75.43,75.48,26931.0,74.2839,74.3429,74.1463,74.1955,26931.0
2024-05-29 13:20:00,75.48,75.75,75.45,75.75,31266.0,74.1955,74.4609,74.166,74.4609,31266.0
2024-05-29 13:30:00,75.73,75.76,75.5,75.61,54618.0,74.4412,74.4707,74.2151,74.3232,54618.0
2024-05-29 13:40:00,75.56,75.58,75.44,75.53,34081.0,74.2741,74.2938,74.1561,74.2446,34081.0
2024-05-29 13:50:00,75.54,75.77,75.54,75.7,37004.0,74.2544,74.4805,74.2544,74.4117,37004.0
2024-05-29 14:00:00,75.68,75.7,75.57,75.67,22010.0,74.3921,74.4117,74.2839,74.3822,22010.0
2024-05-29 14:10:00,75.65,75.66,75.48,75.51,34198.0,74.3626,74.3724,74.1955,74.2249,34198.0
2024-05-29 14:20:00,75.49,75.63,75.47,75.49,19326.0,74.2053,74.3429,74.1856,74.2053,19326.0
2024-05-29 14:30:00,75.47,75.5,75.33,75.34,36745.0,74.1856,74.2151,74.048,74.0578,36745.0
2024-05-29 14:40:00,75.33,75.58,75.3,75.38,70990.0,74.048,74.2938,74.0185,74.0972,70990.0
2024-05-29 14:50:00,75.39,75.49,75.34,75.36,45552.0,74.107,74.2053,74.0578,74.0775,45552.0
2024-05-29 15:00:00,75.4,75.52,75.39,75.42,27335.0,74.1168,74.2348,74.107,74.1365,27335.0
2024-05-29 15:10:00,75.44,75.61,75.37,75.56,52709.0,74.1561,74.3232,74.0873,74.2741,52709.0
2024-05-29 15:20:00,75.54,75.81,75.53,75.71,58866.0,74.2544,74.5198,74.2446,74.4215,58866.0
2024-05-29 15:30:00,75.71,75.85,75.6,75.84,41068.0,74.4215,74.5592,74.3134,74.5493,41068.0
2024-05-29 15:40:00,75.82,75.83,75.63,75.64,23242.0,74.5297,74.5395,74.3429,74.3527,23242.0
2024-05-29 15:50:00,75.62,75.67,75.27,75.45,162566.0,74.3331,74.3822,73.989,74.166,162566.0
2024-05-30 09:30:00,73.5,74.0,73.37,73.55,324258.0,72.2492,72.7406,72.1214,72.2983,324258.0
2024-05-30 09:40:00,73.59,73.65,73.26,73.29,199119.0,72.3376,72.3966,72.0132,72.0427,199119.0
2024-05-30 09:50:00,73.3,73.49,73.26,73.36,138982.0,72.0526,72.2393,72.0132,72.1115,138982.0
2024-05-30 10:00:00,73.39,73.51,73.21,73.39,200198.0,72.141,72.259,71.9641,72.141,200198.0
2024-05-30 10:10:00,73.39,73.4,72.94,73.13,267697.0,72.141,72.1509,71.6987,71.8854,267697.0
2024-05-30 10:20:00,73.14,73.41,73.14,73.3,92346.0,71.8953,72.1607,71.8953,72.0526,92346.0
2024-05-30 10:30:00,73.28,73.42,73.17,73.3,144668.0,72.0329,72.1705,71.9248,72.0526,144668.0
2024-05-30 10:40:00,73.32,73.34,73.16,73.34,101164.0,72.0722,72.0919,71.9149,72.0919,101164.0
2024-05-30 10:50:00,73.32,73.35,73.1,73.2,54570.0,72.0722,72.1017,71.856,71.9543,54570.0
2024-05-30 11:00:00,73.16,73.36,73.15,73.36,117559.0,71.9149,72.1115,71.9051,72.1115,117559.0
2024-05-30 11:10:00,73.36,73.58,73.33,73.58,75028.0,72.1115,72.3278,72.082,72.3278,75028.0
2024-05-30 11:20:00,73.58,73.63,73.43,73.56,72038.0,72.3278,72.3769,72.1803,72.3081,72038.0
2024-05-30 11:30:00,73.56,73.72,73.53,73.61,68443.0,72.3081,72.4654,72.2786,72.3573,68443.0
2024-05-30 11:40:00,73.65,73.65,73.41,73.43,31245.0,72.3966,72.3966,72.1607,72.1803,31245.0
2024-05-30 11:50:00,73.45,73.53,73.41,73.41,31661.0,72.2,72.2786,72.1607,72.1607,31661.0
2024-05-30 12:00:00,73.44,73.71,73.38,73.65,33929.0,72.1902,72.4556,72.1312,72.3966,33929.0
2024-05-30 12:10:00,73.65,73.67,73.56,73.66,22103.0,72.3966,72.4163,72.3081,72.4064,22103.0
2024-05-30 12:20:00,73.66,73.72,73.48,73.51,42328.0,72.4064,72.4654,72.2295,72.259,42328.0
2024-05-30 12:30:00,73.51,73.78,73.5,73.73,41108.0,72.259,72.5244,72.2492,72.4752,41108.0
2024-05-30 12:40:00,73.74,73.89,73.72,73.76,72431.0,72.4851,72.6325,72.4654,72.5047,72431.0
2024-05-30 12:50:00,73.73,74.0,73.73,73.97,50419.0,72.4752,72.7406,72.4752,72.7112,50419.0
2024-05-30 13:00:00,73.97,74.1,73.89,73.98,94408.0,72.7112,72.8389,72.6325,72.721,94408.0
2024-05-30 13:10:00,73.95,74.06,73.84,73.87,62652.0,72.6915,72.7996,72.5834,72.6129,62652.0
2024-05-30 13:20:00,73.88,74.02,73.84,73.95,45825.0,72.6227,72.7603,72.5834,72.6915,45825.0
2024-05-30 13:30:00,73.93,73.96,73.83,73.9,18270.0,72.6718,72.7013,72.5735,72.6423,18270.0
2024-05-30 13:40:00,73.89,74.05,73.88,73.94,36274.0,72.6325,72.7898,72.6227,72.6817,36274.0
2024-05-30 13:50:00,73.91,73.96,73.83,73.93,65236.0,72.6522,72.7013,72.5735,72.6718,65236.0
2024-05-30 14:00:00,73.94,73.94,73.72,73.83,59583.0,72.6817,72.6817,72.4654,72.5735,59583.0
2024-05-30 14:10:00,73.82,73.86,73.48,73.74,76996.0,72.5637,72.603,72.2295,72.4851,76996.0
2024-05-30 14:20:00,73.72,73.77,73.6,73.75,55657.0,72.4654,72.5146,72.3475,72.4949,55657.0
2024-05-30 14:30:00,73.76,73.79,73.53,73.54,44407.0,72.5047,72.5342,72.2786,72.2885,44407.0
2024-05-30 14:40:00,73.53,73.65,73.45,73.61,44549.0,72.2786,72.3966,72.2,72.3573,44549.0
2024-05-30 14:50:00,73.63,73.79,73.63,73.76,26432.0,72.3769,72.5342,72.3769,72.5047,26432.0
2024-05-30 15:00:00,73.77,73.85,73.67,73.69,32643.0,72.5146,72.5932,72.4163,72.4359,32643.0
2024-05-30 15:10:00,73.69,73.73,73.64,73.66,15547.0,72.4359,72.4752,72.3868,72.4064,15547.0
2024-05-30 15:20:00,73.64,73.71,73.47,73.7,65464.0,72.3868,72.4556,72.2197,72.4457,65464.0
2024-05-30 15:30:00,73.7,73.8,73.37,73.41,74767.0,72.4457,72.544,72.1214,72.1607,74767.0
2024-05-30 15:40:00,73.44,73.48,72.98,73.1,223537.0,72.1902,72.2295,71.738,71.856,223537.0
2024-05-30 15:50:00,73.07,73.64,73.01,73.54,287005.0,71.8265,72.3868,71.7675,72.2885,287005.0
2024-05-31 09:30:00,73.79,74.37,73.65,74.36,310351.0,72.5342,73.1043,72.3966,73.0945,310351.0
2024-05-31 09:40:00,74.36,74.46,73.77,73.83,224992.0,73.0945,73.1928,72.5146,72.5735,224992.0
2024-05-31 09:50:00,73.83,73.89,73.62,73.69,152215.0,72.5735,72.6325,72.3671,72.4359,152215.0
2024-05-31 10:00:00,73.7,73.91,73.52,73.7,213469.0,72.4457,72.6522,72.2688,72.4457,213469.0
2024-05-31 10:10:00,73.69,73.7,73.37,73.62,238908.0,72.4359,72.4457,72.1214,72.3671,238908.0
2024-05-31 10:20:00,73.63,73.87,73.58,73.71,186533.0,72.3769,72.6129,72.3278,72.4556,186533.0
2024-05-31 10:30:00,73.71,73.82,73.56,73.77,114074.0,72.4556,72.5637,72.3081,72.5146,114074.0
2024-05-31 10:40:00,73.75,73.81,73.58,73.58,99571.0,72.4949,72.5539,72.3278,72.3278,99571.0
2024-05-31 10:50:00,73.57,73.84,73.52,73.78,105246.0,72.318,72.5834,72.2688,72.5244,105246.0
2024-05-31 11:00:00,73.78,73.79,73.58,73.76,122672.0,72.5244,72.5342,72.3278,72.5047,122672.0
2024-05-31 11:10:00,73.77,73.93,73.7,73.71,111080.0,72.5146,72.6718,72.4457,72.4556,111080.0
2024-05-31 11:20:00,73.71,73.89,73.68,73.83,87654.0,72.4556,72.6325,72.4261,72.5735,87654.0
2024-05-31 11:30:00,73.82,73.96,73.73,73.77,130361.0,72.5637,72.7013,72.4752,72.5146,130361.0
2024-05-31 11:40:00,73.77,73.91,73.77,73.81,109890.0,72.5146,72.6522,72.5146,72.5539,109890.0
2024-05-31 11:50:00,73.83,73.9,73.7,73.78,89953.0,72.5735,72.6423,72.4457,72.5244,89953.0
2024-05-31 12:00:00,73.77,73.77,73.54,73.62,72888.0,72.5146,72.5146,72.2885,72.3671,72888.0
2024-05-31 12:10:00,73.61,73.7,73.58,73.69,89360.0,72.3573,72.4457,72.3278,72.4359,89360.0
2024-05-31 12:20:00,73.69,73.92,73.6,73.9,53402.0,72.4359,72.662,72.3475,72.6423,53402.0
2024-05-31 12:30:00,73.9,73.99,73.86,73.99,44308.0,72.6423,72.7308,72.603,72.7308,44308.0
2024-05-31 12:40:00,74.0,74.04,73.89,73.98,39575.0,72.7406,72.78,72.6325,72.721,39575.0
2024-05-31 12:50:00,73.95,74.15,73.93,74.14,33626.0,72.6915,72.8881,72.6718,72.8783,33626.0
2024-05-31 13:00:00,74.15,74.42,74.14,74.41,69099.0,72.8881,73.1535,72.8783,73.1437,69099.0
2024-05-31 13:10:00,74.39,74.48,74.33,74.34,208506.0,73.124,73.2125,73.065,73.0749,208506.0
2024-05-31 13:20:00,74.34,74.59,74.34,74.53,74986.0,73.0749,73.3206,73.0749,73.2616,74986.0
2024-05-31 13:30:00,74.56,74.64,74.52,74.55,61808.0,73.2911,73.3698,73.2518,73.2813,61808.0
2024-05-31 13:40:00,74.55,74.73,74.53,74.67,53587.0,73.2813,73.4582,73.2616,73.3992,53587.0
2024-05-31 13:50:00,74.66,74.78,74.55,74.78,64996.0,73.3894,73.5074,73.2813,73.5074,64996.0
2024-05-31 14:00:00,74.78,74.95,74.75,74.95,102355.0,73.5074,73.6745,73.4779,73.6745,102355.0
2024-05-31 14:10:00,74.94,75.09,74.94,75.09,96946.0,73.6646,73.8121,73.6646,73.8121,96946.0
2024-05-31 14:20:00,75.08,75.08,74.89,74.92,121842.0,73.8023,73.8023,73.6155,73.645,121842.0
2024-05-31 14:30:00,74.92,74.99,74.79,74.95,51474.0,73.645,73.7138,73.5172,73.6745,51474.0
2024-05-31 14:40:00,74.94,75.17,74.94,75.03,132567.0,73.6646,73.8907,73.6646,73.7531,132567.0
2024-05-31 14:50:00,75.01,75.08,74.82,75.02,89812.0,73.7335,73.8023,73.5467,73.7433,89812.0
2024-05-31 15:00:00,75.01,75.08,74.82,75.04,28782.0,73.7335,73.8023,73.5467,73.7629,28782.0
2024-05-31 15:10:00,75.03,75.18,75.01,75.11,63863.0,73.7531,73.9006,73.7335,73.8318,63863.0
2024-05-31 15:20:00,75.12,75.24,75.05,75.05,40476.0,73.8416,73.9595,73.7728,73.7728,40476.0
2024-05-31 15:30:00,75.05,75.13,74.96,75.11,62161.0,73.7728,73.8514,73.6843,73.8318,62161.0
2024-05-31 15:40:00,75.12,75.84,75.12,75.84,168365.0,73.8416,74.5493,73.8416,74.5493,168365.0
2024-05-31 15:50:00,75.82,77.02,75.77,76.98,399618.0,74.5297,75.7092,74.4805,75.6699,399618.0
2024-06-03 09:30:00,77.15,77.19,76.54,76.74,338282.0,75.837,75.8764,75.2374,75.434,338282.0
2024-06-03 09:40:00,76.75,76.87,76.51,76.55,212583.0,75.4438,75.5618,75.2079,75.2472,212583.0
2024-06-03 09:50:00,76.55,76.62,76.17,76.37,156268.0,75.2472,75.3161,74.8737,75.0703,156268.0
2024-06-03 10:00:00,76.39,76.82,76.2,76.38,96924.0,75.09,75.5127,74.9032,75.0801,96924.0
2024-06-03 10:10:00,76.38,76.71,76.34,76.65,54987.0,75.0801,75.4045,75.0408,75.3455,54987.0
2024-06-03 10:20:00,76.65,76.74,76.44,76.45,56106.0,75.3455,75.434,75.1391,75.1489,56106.0
2024-06-03 10:30:00,76.45,76.47,76.08,76.16,164708.0,75.1489,75.1686,74.7852,74.8639,164708.0
2024-06-03 10:40:00,76.15,76.22,75.68,75.79,138632.0,74.8541,74.9229,74.3921,74.5002,138632.0
2024-06-03 10:50:00,75.8,75.89,75.62,75.73,103194.0,74.51,74.5985,74.3331,74.4412,103194.0
2024-06-03 11:00:00,75.72,75.72,75.47,75.63,127974.0,74.4314,74.4314,74.1856,74.3429,127974.0
2024-06-03 11:10:00,75.67,75.69,75.48,75.58,77950.0,74.3822,74.4019,74.1955,74.2938,77950.0
2024-06-03 11:20:00,75.58,75.62,75.42,75.53,60153.0,74.2938,74.3331,74.1365,74.2446,60153.0
2024-06-03 11:30:00,75.52,75.53,75.25,75.26,73772.0,74.2348,74.2446,73.9694,73.9792,73772.0
2024-06-03 11:40:00,75.26,75.39,75.08,75.31,86010.0,73.9792,74.107,73.8023,74.0283,86010.0
2024-06-03 11:50:00,75.32,75.43,75.28,75.36,49960.0,74.0382,74.1463,73.9989,74.0775,49960.0
2024-06-03 12:00:00,75.38,75.5,75.12,75.29,56428.0,74.0972,74.2151,73.8416,74.0087,56428.0
2024-06-03 12:10:00,75.29,75.36,74.73,74.73,153166.0,74.0087,74.0775,73.4582,73.4582,153166.0
2024-06-03 12:20:00,74.74,74.79,74.47,74.55,94642.0,73.468,73.5172,73.2026,73.2813,94642.0
2024-06-03 12:30:00,74.55,74.65,74.36,74.55,111832.0,73.2813,73.3796,73.0945,73.2813,111832.0
2024-06-03 12:40:00,74.55,74.59,74.34,74.55,46109.0,73.2813,73.3206,73.0749,73.2813,46109.0
2024-06-03 12:50:00,74.54,74.63,74.25,74.56,73215.0,73.2715,73.3599,72.9864,73.2911,73215.0
2024-06-03 13:00:00,74.5,74.57,74.39,74.45,78255.0,73.2321,73.3009,73.124,73.183,78255.0
2024-06-03 13:10:00,74.43,74.67,74.22,74.63,186788.0,73.1633,73.3992,72.9569,73.3599,186788.0
2024-06-03 13:20:00,74.64,74.9,74.61,74.87,115611.0,73.3698,73.6253,73.3403,73.5958,115611.0
2024-06-03 13:30:00,74.86,75.15,74.85,75.08,98296.0,73.586,73.8711,73.5762,73.8023,98296.0
2024-06-03 13:40:00,75.06,75.19,75.02,75.1,49330.0,73.7826,73.9104,73.7433,73.8219,49330.0
2024-06-03 13:50:00,75.11,75.12,74.93,75.08,48874.0,73.8318,73.8416,73.6548,73.8023,48874.0
2024-06-03 14:00:00,75.07,75.34,75.03,75.2,29630.0,73.7924,74.0578,73.7531,73.9202,29630.0
2024-06-03 14:10:00,75.21,75.28,74.96,75.24,80388.0,73.9301,73.9989,73.6843,73.9595,80388.0
2024-06-03 14:20:00,75.23,75.42,75.19,75.2,67891.0,73.9497,74.1365,73.9104,73.9202,67891.0
2024-06-03 14:30:00,75.24,75.42,75.24,75.42,54145.0,73.9595,74.1365,73.9595,74.1365,54145.0
2024-06-03 14:40:00,75.44,75.58,75.38,75.51,61204.0,74.1561,74.2938,74.0972,74.2249,61204.0
2024-06-03 14:50:00,75.51,75.51,75.27,75.44,33383.0,74.2249,74.2249,73.989,74.1561,33383.0
2024-06-03 15:00:00,75.45,75.64,75.41,75.53,63146.0,74.166,74.3527,74.1266,74.2446,63146.0
2024-06-03 15:10:00,75.49,75.68,75.48,75.65,21471.0,74.2053,74.3921,74.1955,74.3626,21471.0
2024-06-03 15:20:00,75.65,75.76,75.55,75.69,35127.0,74.3626,74.4707,74.2643,74.4019,35127.0
2024-06-03 15:30:00,75.69,75.77,75.47,75.52,64716.0,74.4019,74.4805,74.1856,74.2348,64716.0
2024-06-03 15:40:00,75.51,75.77,75.49,75.74,42021.0,74.2249,74.4805,74.2053,74.451,42021.0
2024-06-03 15:50:00,75.75,76.22,75.66,76.2,116916.0,74.4609,74.9229,74.3724,74.9032,116916.0
2024-06-04 09:30:00,75.43,75.78,75.15,75.71,244864.0,74.1463,74.4904,73.8711,74.4215,244864.0
2024-06-04 09:40:00,75.72,76.33,75.68,76.22,149711.0,74.4314,75.031,74.3921,74.9229,149711.0
2024-06-04 09:50:00,76.22,76.29,76.01,76.29,76393.0,74.9229,74.9917,74.7164,74.9917,76393.0
2024-06-04 10:00:00,76.3,76.71,76.17,76.26,273053.0,75.0015,75.4045,74.8737,74.9622,273053.0
2024-06-04 10:10:00,76.24,76.73,76.18,76.6,158366.0,74.9425,75.4242,74.8835,75.2964,158366.0
2024-06-04 10:20:00,76.58,76.72,76.36,76.71,58222.0,75.2767,75.4144,75.0605,75.4045,58222.0
2024-06-04 10:30:00,76.69,76.79,76.32,76.49,72950.0,75.3849,75.4832,75.0212,75.1883,72950.0
2024-06-04 10:40:00,76.53,76.66,76.33,76.42,57148.0,75.2276,75.3554,75.031,75.1195,57148.0
2024-06-04 10:50:00,76.41,76.47,75.94,75.99,77115.0,75.1096,75.1686,74.6476,74.6968,77115.0
2024-06-04 11:00:00,75.99,76.05,75.79,75.94,47856.0,74.6968,74.7558,74.5002,74.6476,47856.0
2024-06-04 11:10:00,75.95,76.15,75.89,76.13,49327.0,74.6575,74.8541,74.5985,74.8344,49327.0
2024-06-04 11:20:00,76.15,76.25,75.97,75.98,52649.0,74.8541,74.9524,74.6771,74.6869,52649.0
2024-06-04 11:30:00,75.96,75.98,75.66,75.88,79851.0,74.6673,74.6869,74.3724,74.5886,79851.0
2024-06-04 11:40:00,75.9,75.9,75.71,75.81,48861.0,74.6083,74.6083,74.4215,74.5198,48861.0
2024-06-04 11:50:00,75.81,75.91,75.73,75.73,45406.0,74.5198,74.6181,74.4412,74.4412,45406.0
2024-06-04 12:00:00,75.77,75.85,75.59,75.72,48887.0,74.4805,74.5592,74.3036,74.4314,48887.0
2024-06-04 12:10:00,75.72,75.84,75.68,75.8,32548.0,74.4314,74.5493,74.3921,74.51,32548.0
2024-06-04 12:20:00,75.79,76.04,75.68,76.0,25040.0,74.5002,74.7459,74.3921,74.7066,25040.0
2024-06-04 12:30:00,75.97,75.99,75.86,75.94,20682.0,74.6771,74.6968,74.569,74.6476,20682.0
2024-06-04 12:40:00,75.96,76.33,75.91,76.25,45583.0,74.6673,75.031,74.6181,74.9524,45583.0
2024-06-04 12:50:00,76.23,76.23,75.91,76.13,47099.0,74.9327,74.9327,74.6181,74.8344,47099.0
2024-06-04 13:00:00,76.16,76.18,75.94,75.99,63657.0,74.8639,74.8835,74.6476,74.6968,63657.0
2024-06-04 13:10:00,76.04,76.31,76.01,76.27,47355.0,74.7459,75.0113,74.7164,74.972,47355.0
2024-06-04 13:20:00,76.32,76.54,76.21,76.53,61965.0,75.0212,75.2374,74.913,75.2276,61965.0
2024-06-04 13:30:00,76.56,76.61,76.28,76.47,64134.0,75.2571,75.3062,74.9818,75.1686,64134.0
2024-06-04 13:40:00,76.51,76.63,76.48,76.57,52316.0,75.2079,75.3259,75.1784,75.2669,52316.0
2024-06-04 13:50:00,76.61,76.73,76.54,76.66,30416.0,75.3062,75.4242,75.2374,75.3554,30416.0
2024-06-04 14:00:00,76.66,76.76,76.61,76.74,41213.0,75.3554,75.4537,75.3062,75.434,41213.0
2024-06-04 14:10:00,76.69,77.1,76.69,77.04,66888.0,75.3849,75.7879,75.3849,75.7289,66888.0
2024-06-04 14:20:00,77.07,77.41,77.07,77.37,90651.0,75.7584,76.0926,75.7584,76.0533,90651.0
2024-06-04 14:30:00,77.39,77.42,77.17,77.27,63554.0,76.073,76.1024,75.8567,75.955,63554.0
2024-06-04 14:40:00,77.26,77.42,77.2,77.28,49077.0,75.9452,76.1024,75.8862,75.9648,49077.0
2024-06-04 14:50:00,77.3,77.34,77.07,77.07,37329.0,75.9845,76.0238,75.7584,75.7584,37329.0
2024-06-04 15:00:00,77.06,77.06,76.29,76.52,85990.0,75.7486,75.7486,74.9917,75.2178,85990.0
2024-06-04 15:10:00,76.5,76.69,76.49,76.58,36920.0,75.1981,75.3849,75.1883,75.2767,36920.0
2024-06-04 15:20:00,76.55,76.7,76.55,76.62,32360.0,75.2472,75.3947,75.2472,75.3161,32360.0
2024-06-04 15:30:00,76.61,76.69,76.48,76.6,26077.0,75.3062,75.3849,75.1784,75.2964,26077.0
2024-06-04 15:40:00,76.63,76.99,76.62,76.83,61314.0,75.3259,75.6798,75.3161,75.5225,61314.0
2024-06-04 15:50:00,76.82,77.04,76.81,76.91,106475.0,75.5127,75.7289,75.5028,75.6011,106475.0
2024-06-05 09:30:00,77.55,77.55,77.02,77.16,140471.0,76.2302,76.2302,75.7092,75.8469,140471.0
2024-06-05 09:40:00,77.19,77.31,76.84,76.84,153069.0,75.8764,75.9943,75.5323,75.5323,153069.0
2024-06-05 09:50:00,76.82,76.84,76.55,76.62,99172.0,75.5127,75.5323,75.2472,75.3161,99172.0
2024-06-05 10:00:00,76.6,76.61,75.98,75.98,269896.0,75.2964,75.3062,74.6869,74.6869,269896.0
2024-06-05 10:10:00,75.97,76.18,75.96,76.06,84738.0,74.6771,74.8835,74.6673,74.7656,84738.0
2024-06-05 10:20:00,76.08,76.41,76.04,76.27,139883.0,74.7852,75.1096,74.7459,74.972,139883.0
2024-06-05 10:30:00,76.27,76.52,76.27,76.49,125445.0,74.972,75.2178,74.972,75.1883,125445.0
2024-06-05 10:40:00,76.49,76.64,76.3,76.55,70432.0,75.1883,75.3357,75.0015,75.2472,70432.0
2024-06-05 10:50:00,76.54,76.66,76.49,76.55,77280.0,75.2374,75.3554,75.1883,75.2472,77280.0
2024-06-05 11:00:00,76.56,76.84,76.56,76.68,74871.0,75.2571,75.5323,75.2571,75.375,74871.0
2024-06-05 11:10:00,76.7,77.1,76.7,77.0,103852.0,75.3947,75.7879,75.3947,75.6896,103852.0
2024-06-05 11:20:00,77.01,77.12,76.92,77.09,118011.0,75.6994,75.8075,75.6109,75.7781,118011.0
2024-06-05 11:30:00,77.09,77.21,77.02,77.18,57798.0,75.7781,75.896,75.7092,75.8665,57798.0
2024-06-05 11:40:00,77.17,77.33,77.15,77.28,55910.0,75.8567,76.014,75.837,75.9648,55910.0
2024-06-05 11:50:00,77.29,77.42,77.26,77.36,41194.0,75.9747,76.1024,75.9452,76.0435,41194.0
2024-06-05 12:00:00,77.35,77.36,77.11,77.11,48615.0,76.0336,76.0435,75.7977,75.7977,48615.0
2024-06-05 12:10:00,77.13,77.16,76.89,76.9,66293.0,75.8174,75.8469,75.5815,75.5913,66293.0
2024-06-05 12:20:00,76.9,77.1,76.9,77.08,33879.0,75.5913,75.7879,75.5913,75.7682,33879.0
2024-06-05 12:30:00,77.06,77.28,77.06,77.23,39280.0,75.7486,75.9648,75.7486,75.9157,39280.0
2024-06-05 12:40:00,77.24,77.35,77.23,77.32,50151.0,75.9255,76.0336,75.9157,76.0041,50151.0
2024-06-05 12:50:00,77.34,77.36,77.07,77.1,45687.0,76.0238,76.0435,75.7584,75.7879,45687.0
2024-06-05 13:00:00,77.09,77.15,77.01,77.11,49322.0,75.7781,75.837,75.6994,75.7977,49322.0
2024-06-05 13:10:00,77.12,77.15,76.92,76.94,58654.0,75.8075,75.837,75.6109,75.6306,58654.0
2024-06-05 13:20:00,76.95,77.13,76.82,77.12,54174.0,75.6404,75.8174,75.5127,75.8075,54174.0
2024-06-05 13:30:00,77.15,77.16,77.01,77.09,24517.0,75.837,75.8469,75.6994,75.7781,24517.0
2024-06-05 13:40:00,77.1,77.2,76.99,77.18,41550.0,75.7879,75.8862,75.6798,75.8665,41550.0
2024-06-05 13:50:00,77.18,77.3,77.16,77.28,22576.0,75.8665,75.9845,75.8469,75.9648,22576.0
2024-06-05 14:00:00,77.25,77.4,77.24,77.37,34609.0,75.9353,76.0828,75.9255,76.0533,34609.0
2024-06-05 14:10:00,77.38,77.41,77.33,77.41,25724.0,76.0631,76.0926,76.014,76.0926,25724.0
2024-06-05 14:20:00,77.43,77.53,77.37,77.51,40809.0,76.1123,76.2106,76.0533,76.1909,40809.0
2024-06-05 14:30:00,77.52,77.75,77.51,77.6,63167.0,76.2007,76.4268,76.1909,76.2794,63167.0
2024-06-05 14:40:00,77.62,77.71,77.59,77.59,33383.0,76.299,76.3875,76.2695,76.2695,33383.0
2024-06-05 14:50:00,77.61,77.69,77.59,77.62,15269.0,76.2892,76.3678,76.2695,76.299,15269.0
2024-06-05 15:00:00,77.59,77.75,77.49,77.51,26673.0,76.2695,76.4268,76.1712,76.1909,26673.0
2024-06-05 15:10:00,77.48,77.58,77.48,77.52,55415.0,76.1614,76.2597,76.1614,76.2007,55415.0
2024-06-05 15:20:00,77.5,77.52,77.33,77.33,36289.0,76.1811,76.2007,76.014,76.014,36289.0
2024-06-05 15:30:00,77.33,77.43,77.23,77.41,70248.0,76.014,76.1123,75.9157,76.0926,70248.0
2024-06-05 15:40:00,77.41,77.44,77.18,77.25,54275.0,76.0926,76.1221,75.8665,75.9353,54275.0
2024-06-05 15:50:00,77.25,77.59,77.15,77.49,113727.0,75.9353,76.2695,75.837,76.1712,113727.0
2024-06-06 09:30:00,77.64,77.65,77.06,77.41,259266.0,76.3187,76.3285,75.7486,76.0926,259266.0
2024-06-06 09:40:00,77.39,78.48,77.35,78.43,300046.0,76.073,77.1444,76.0336,77.0953,300046.0
2024-06-06 09:50:00,78.43,78.71,78.23,78.61,260803.0,77.0953,77.3705,76.8987,77.2722,260803.0
2024-06-06 10:00:00,78.62,78.66,78.12,78.47,195317.0,77.282,77.3213,76.7905,77.1346,195317.0
2024-06-06 10:10:00,78.48,78.53,78.15,78.42,150084.0,77.1444,77.1936,76.82,77.0854,150084.0
2024-06-06 10:20:00,78.44,78.45,78.11,78.22,135993.0,77.1051,77.1149,76.7807,76.8888,135993.0
2024-06-06 10:30:00,78.22,78.22,77.6,77.71,159361.0,76.8888,76.8888,76.2794,76.3875,159361.0
2024-06-06 10:40:00,77.68,77.79,77.55,77.78,89672.0,76.358,76.4661,76.2302,76.4563,89672.0
2024-06-06 10:50:00,77.77,77.85,77.59,77.65,79393.0,76.4465,76.5251,76.2695,76.3285,79393.0
2024-06-06 11:00:00,77.64,77.77,77.51,77.77,105847.0,76.3187,76.4465,76.1909,76.4465,105847.0
2024-06-06 11:10:00,77.74,77.83,77.69,77.76,72757.0,76.417,76.5055,76.3678,76.4367,72757.0
2024-06-06 11:20:00,77.78,77.93,77.78,77.91,67039.0,76.4563,76.6038,76.4563,76.5841,67039.0
2024-06-06 11:30:00,77.9,77.98,77.76,77.88,95248.0,76.5743,76.6529,76.4367,76.5546,95248.0
2024-06-06 11:40:00,77.87,77.88,77.71,77.77,32166.0,76.5448,76.5546,76.3875,76.4465,32166.0
2024-06-06 11:50:00,77.76,77.82,77.69,77.81,38190.0,76.4367,76.4956,76.3678,76.4858,38190.0
2024-06-06 12:00:00,77.77,77.78,77.55,77.65,38285.0,76.4465,76.4563,76.2302,76.3285,38285.0
2024-06-06 12:10:00,77.64,77.77,77.52,77.68,103913.0,76.3187,76.4465,76.2007,76.358,103913.0
2024-06-06 12:20:00,77.69,77.7,77.55,77.6,77850.0,76.3678,76.3777,76.2302,76.2794,77850.0
2024-06-06 12:30:00,77.6,77.75,77.56,77.69,41082.0,76.2794,76.4268,76.2401,76.3678,41082.0
2024-06-06 12:40:00,77.69,77.73,77.6,77.67,43176.0,76.3678,76.4072,76.2794,76.3482,43176.0
2024-06-06 12:50:00,77.7,77.72,77.56,77.65,16246.0,76.3777,76.3973,76.2401,76.3285,16246.0
2024-06-06 13:00:00,77.63,77.69,77.53,77.56,51164.0,76.3089,76.3678,76.2106,76.2401,51164.0
2024-06-06 13:10:00,77.56,77.68,77.51,77.6,43932.0,76.2401,76.358,76.1909,76.2794,43932.0
2024-06-06 13:20:00,77.6,77.85,77.56,77.78,47559.0,76.2794,76.5251,76.2401,76.4563,47559.0
2024-06-06 13:30:00,77.75,77.85,77.72,77.81,64201.0,76.4268,76.5251,76.3973,76.4858,64201.0
2024-06-06 13:40:00,77.82,77.83,77.73,77.8,20060.0,76.4956,76.5055,76.4072,76.476,20060.0
2024-06-06 13:50:00,77.82,77.87,77.72,77.73,20746.0,76.4956,76.5448,76.3973,76.4072,20746.0
2024-06-06 14:00:00,77.71,77.74,77.12,77.15,118350.0,76.3875,76.417,75.8075,75.837,118350.0
2024-06-06 14:10:00,77.12,77.37,77.03,77.33,36314.0,75.8075,76.0533,75.7191,76.014,36314.0
2024-06-06 14:20:00,77.34,77.46,77.29,77.45,32325.0,76.0238,76.1418,75.9747,76.1319,32325.0
2024-06-06 14:30:00,77.45,77.58,77.35,77.57,47008.0,76.1319,76.2597,76.0336,76.2499,47008.0
2024-06-06 14:40:00,77.57,77.79,77.57,77.74,32592.0,76.2499,76.4661,76.2499,76.417,32592.0
2024-06-06 14:50:00,77.75,78.03,77.75,77.97,49960.0,76.4268,76.7021,76.4268,76.6431,49960.0
2024-06-06 15:00:00,77.95,78.07,77.92,78.06,28562.0,76.6234,76.7414,76.5939,76.7315,28562.0
2024-06-06 15:10:00,78.07,78.08,77.89,77.95,41137.0,76.7414,76.7512,76.5644,76.6234,41137.0
2024-06-06 15:20:00,77.95,78.08,77.92,78.05,26238.0,76.6234,76.7512,76.5939,76.7217,26238.0
2024-06-06 15:30:00,78.04,78.04,77.84,77.93,40296.0,76.7119,76.7119,76.5153,76.6038,40296.0
2024-06-06 15:40:00,77.92,78.01,77.88,77.95,30583.0,76.5939,76.6824,76.5546,76.6234,30583.0
2024-06-06 15:50:00,77.97,78.0,77.76,77.96,98610.0,76.6431,76.6726,76.4367,76.6333,98610.0
2024-06-07 09:30:00,77.58,77.62,76.98,77.27,321705.0,76.2597,76.299,75.6699,75.955,321705.0
2024-06-07 09:40:00,77.26,77.86,77.22,77.55,188485.0,75.9452,76.535,75.9058,76.2302,188485.0
2024-06-07 09:50:00,77.53,77.8,77.34,77.77,146090.0,76.2106,76.476,76.0238,76.4465,146090.0
2024-06-07 10:00:00,77.78,78.07,77.69,78.03,111127.0,76.4563,76.7414,76.3678,76.7021,111127.0
2024-06-07 10:10:00,78.03,78.28,77.93,78.27,144299.0,76.7021,76.9478,76.6038,76.938,144299.0
2024-06-07 10:20:00,78.25,78.51,78.23,78.48,174318.0,76.9183,77.1739,76.8987,77.1444,174318.0
2024-06-07 10:30:00,78.47,78.76,78.19,78.73,106123.0,77.1346,77.4196,76.8593,77.3901,106123.0
2024-06-07 10:40:00,78.73,79.24,78.73,79.08,126421.0,77.3901,77.8915,77.3901,77.7342,126421.0
2024-06-07 10:50:00,79.09,79.09,78.48,78.48,104066.0,77.744,77.744,77.1444,77.1444,104066.0
2024-06-07 11:00:00,78.47,78.47,78.01,78.11,124247.0,77.1346,77.1346,76.6824,76.7807,124247.0
2024-06-07 11:10:00,78.1,78.23,77.97,78.12,103685.0,76.7709,76.8987,76.6431,76.7905,103685.0
2024-06-07 11:20:00,78.12,78.41,78.06,78.37,62239.0,76.7905,77.0756,76.7315,77.0363,62239.0
2024-06-07 11:30:00,78.38,78.52,78.21,78.28,76247.0,77.0461,77.1837,76.879,76.9478,76247.0
2024-06-07 11:40:00,78.28,78.37,78.22,78.31,38169.0,76.9478,77.0363,76.8888,76.9773,38169.0
2024-06-07 11:50:00,78.3,78.38,78.19,78.33,13594.0,76.9675,77.0461,76.8593,76.997,13594.0
2024-06-07 12:00:00,78.32,78.33,78.14,78.32,12726.0,76.9871,76.997,76.8102,76.9871,12726.0
2024-06-07 12:10:00,78.27,78.31,78.17,78.24,25012.0,76.938,76.9773,76.8397,76.9085,25012.0
2024-06-07 12:20:00,78.21,78.3,78.14,78.3,11529.0,76.879,76.9675,76.8102,76.9675,11529.0
2024-06-07 12:30:00,78.32,78.48,78.08,78.18,74702.0,76.9871,77.1444,76.7512,76.8495,74702.0
2024-06-07 12:40:00,78.18,78.23,77.99,78.09,37959.0,76.8495,76.8987,76.6627,76.761,37959.0
2024-06-07 12:50:00,78.07,78.43,78.07,78.43,44850.0,76.7414,77.0953,76.7414,77.0953,44850.0
2024-06-07 13:00:00,78.41,78.41,78.13,78.21,15683.0,77.0756,77.0756,76.8004,76.879,15683.0
2024-06-07 13:10:00,78.21,78.39,78.18,78.39,44725.0,76.879,77.0559,76.8495,77.0559,44725.0
2024-06-07 13:20:00,78.35,78.67,78.33,78.47,54876.0,77.0166,77.3312,76.997,77.1346,54876.0
2024-06-07 13:30:00,78.4,78.49,78.33,78.37,23406.0,77.0658,77.1542,76.997,77.0363,23406.0
2024-06-07 13:40:00,78.3,78.41,78.29,78.33,15691.0,76.9675,77.0756,76.9576,76.997,15691.0
2024-06-07 13:50:00,78.34,78.46,78.32,78.32,16996.0,77.0068,77.1247,76.9871,76.9871,16996.0
2024-06-07 14:00:00,78.28,78.29,77.64,77.76,104779.0,76.9478,76.9576,76.3187,76.4367,104779.0
2024-06-07 14:10:00,77.76,77.79,77.5,77.66,62615.0,76.4367,76.4661,76.1811,76.3384,62615.0
2024-06-07 14:20:00,77.63,78.04,77.63,77.97,60855.0,76.3089,76.7119,76.3089,76.6431,60855.0
2024-06-07 14:30:00,77.94,78.12,77.91,78.09,34120.0,76.6136,76.7905,76.5841,76.761,34120.0
2024-06-07 14:40:00,78.08,78.26,78.07,78.18,41625.0,76.7512,76.9281,76.7414,76.8495,41625.0
2024-06-07 14:50:00,78.23,78.24,78.1,78.15,30676.0,76.8987,76.9085,76.7709,76.82,30676.0
2024-06-07 15:00:00,78.06,78.22,77.92,77.92,75403.0,76.7315,76.8888,76.5939,76.5939,75403.0
2024-06-07 15:10:00,77.96,78.01,77.62,77.75,46032.0,76.6333,76.6824,76.299,76.4268,46032.0
2024-06-07 15:20:00,77.78,77.86,77.61,77.82,51459.0,76.4563,76.535,76.2892,76.4956,51459.0
2024-06-07 15:30:00,77.8,77.86,77.58,77.59,59173.0,76.476,76.535,76.2597,76.2695,59173.0
2024-06-07 15:40:00,77.62,77.65,77.38,77.42,38479.0,76.299,76.3285,76.0631,76.1024,38479.0
2024-06-07 15:50:00,77.41,77.59,77.27,77.36,113259.0,76.0926,76.2695,75.955,76.0435,113259.0
2024-06-10 09:30:00,77.06,77.35,76.67,76.76,205027.0,75.7486,76.0336,75.3652,75.4537,205027.0
2024-06-10 09:40:00,76.74,77.25,76.57,77.21,102005.0,75.434,75.9353,75.2669,75.896,102005.0
2024-06-10 09:50:00,77.24,77.57,77.21,77.56,133210.0,75.9255,76.2499,75.896,76.2401,133210.0
2024-06-10 10:00:00,77.57,77.71,77.5,77.57,125900.0,76.2499,76.3875,76.1811,76.2499,125900.0
2024-06-10 10:10:00,77.58,77.63,77.34,77.37,73737.0,76.2597,76.3089,76.0238,76.0533,73737.0
2024-06-10 10:20:00,77.42,77.42,77.14,77.18,60760.0,76.1024,76.1024,75.8272,75.8665,60760.0
2024-06-10 10:30:00,77.18,77.26,76.99,77.0,59349.0,75.8665,75.9452,75.6798,75.6896,59349.0
2024-06-10 10:40:00,77.0,77.1,76.92,77.06,44268.0,75.6896,75.7879,75.6109,75.7486,44268.0
2024-06-10 10:50:00,77.04,77.05,76.73,76.74,43484.0,75.7289,75.7387,75.4242,75.434,43484.0
2024-06-10 11:00:00,76.74,76.96,76.74,76.88,35756.0,75.434,75.6503,75.434,75.5716,35756.0
2024-06-10 11:10:00,76.89,76.92,76.74,76.92,28512.0,75.5815,75.6109,75.434,75.6109,28512.0
2024-06-10 11:20:00,76.9,77.0,76.88,77.0,38260.0,75.5913,75.6896,75.5716,75.6896,38260.0
2024-06-10 11:30:00,77.02,77.18,76.97,77.09,44339.0,75.7092,75.8665,75.6601,75.7781,44339.0
2024-06-10 11:40:00,77.1,77.17,77.07,77.14,21620.0,75.7879,75.8567,75.7584,75.8272,21620.0
2024-06-10 11:50:00,77.15,77.35,77.15,77.3,64498.0,75.837,76.0336,75.837,75.9845,64498.0
2024-06-10 12:00:00,77.31,77.32,77.19,77.25,26966.0,75.9943,76.0041,75.8764,75.9353,26966.0
2024-06-10 12:10:00,77.28,77.3,77.18,77.18,9212.0,75.9648,75.9845,75.8665,75.8665,9212.0
2024-06-10 12:20:00,77.2,77.25,77.09,77.18,38972.0,75.8862,75.9353,75.7781,75.8665,38972.0
2024-06-10 12:30:00,77.19,77.2,77.06,77.16,23133.0,75.8764,75.8862,75.7486,75.8469,23133.0
2024-06-10 12:40:00,77.17,77.18,77.08,77.1,7534.0,75.8567,75.8665,75.7682,75.7879,7534.0
2024-06-10 12:50:00,77.12,77.22,77.12,77.14,11574.0,75.8075,75.9058,75.8075,75.8272,11574.0
2024-06-10 13:00:00,77.13,77.15,77.0,77.04,35686.0,75.8174,75.837,75.6896,75.7289,35686.0
2024-06-10 13:10:00,77.03,77.09,76.94,77.09,25986.0,75.7191,75.7781,75.6306,75.7781,25986.0
2024-06-10 13:20:00,77.09,77.25,77.08,77.22,51475.0,75.7781,75.9353,75.7682,75.9058,51475.0
2024-06-10 13:30:00,77.22,77.35,77.17,77.32,25427.0,75.9058,76.0336,75.8567,76.0041,25427.0
2024-06-10 13:40:00,77.32,77.79,77.29,77.71,53910.0,76.0041,76.4661,75.9747,76.3875,53910.0
2024-06-10 13:50:00,77.72,77.76,77.56,77.6,48297.0,76.3973,76.4367,76.2401,76.2794,48297.0
2024-06-10 14:00:00,77.57,77.75,77.47,77.65,23399.0,76.2499,76.4268,76.1516,76.3285,23399.0
2024-06-10 14:10:00,77.66,77.74,77.55,77.71,15806.0,76.3384,76.417,76.2302,76.3875,15806.0
2024-06-10 14:20:00,77.67,77.7,77.5,77.56,37329.0,76.3482,76.3777,76.1811,76.2401,37329.0
2024-06-10 14:30:00,77.55,77.75,77.51,77.65,26161.0,76.2302,76.4268,76.1909,76.3285,26161.0
2024-06-10 14:40:00,77.61,77.66,77.55,77.66,33714.0,76.2892,76.3384,76.2302,76.3384,33714.0
2024-06-10 14:50:00,77.67,77.75,77.64,77.68,11011.0,76.3482,76.4268,76.3187,76.358,11011.0
2024-06-10 15:00:00,77.68,77.8,77.65,77.69,14910.0,76.358,76.476,76.3285,76.3678,14910.0
2024-06-10 15:10:00,77.65,77.85,77.6,77.67,48486.0,76.3285,76.5251,76.2794,76.3482,48486.0
2024-06-10 15:20:00,77.67,77.73,77.56,77.68,13456.0,76.3482,76.4072,76.2401,76.358,13456.0
2024-06-10 15:30:00,77.65,77.68,77.53,77.56,15781.0,76.3285,76.358,76.2106,76.2401,15781.0
2024-06-10 15:40:00,77.55,77.66,77.47,77.48,54677.0,76.2302,76.3384,76.1516,76.1614,54677.0
2024-06-10 15:50:00,77.43,77.84,77.41,77.82,96705.0,76.1123,76.5153,76.0926,76.4956,96705.0
2024-06-11 09:30:00,76.82,76.89,75.91,76.21,321543.0,75.5127,75.5815,74.6181,74.913,321543.0
2024-06-11 09:40:00,76.21,76.26,75.17,75.28,240084.0,74.913,74.9622,73.8907,73.9989,240084.0
2024-06-11 09:50:00,75.28,75.79,75.23,75.76,120944.0,73.9989,74.5002,73.9497,74.4707,120944.0
2024-06-11 10:00:00,75.76,75.87,75.46,75.84,69775.0,74.4707,74.5788,74.1758,74.5493,69775.0
2024-06-11 10:10:00,75.85,76.13,75.81,76.07,77910.0,74.5592,74.8344,74.5198,74.7754,77910.0
2024-06-11 10:20:00,76.07,76.3,75.94,76.17,87080.0,74.7754,75.0015,74.6476,74.8737,87080.0
2024-06-11 10:30:00,76.12,76.5,76.03,76.41,78628.0,74.8246,75.1981,74.7361,75.1096,78628.0
2024-06-11 10:40:00,76.39,76.66,76.37,76.52,102937.0,75.09,75.3554,75.0703,75.2178,102937.0
2024-06-11 10:50:00,76.56,76.66,76.46,76.58,25249.0,75.2571,75.3554,75.1588,75.2767,25249.0
2024-06-11 11:00:00,76.62,76.72,76.5,76.61,56265.0,75.3161,75.4144,75.1981,75.3062,56265.0
2024-06-11 11:10:00,76.62,76.63,76.38,76.56,43533.0,75.3161,75.3259,75.0801,75.2571,43533.0
2024-06-11 11:20:00,76.54,76.56,76.29,76.33,46290.0,75.2374,75.2571,74.9917,75.031,46290.0
2024-06-11 11:30:00,76.37,76.55,76.35,76.4,36925.0,75.0703,75.2472,75.0507,75.0998,36925.0
2024-06-11 11:40:00,76.36,76.59,76.36,76.49,71676.0,75.0605,75.2866,75.0605,75.1883,71676.0
2024-06-11 11:50:00,76.47,76.56,76.38,76.41,36381.0,75.1686,75.2571,75.0801,75.1096,36381.0
2024-06-11 12:00:00,76.41,76.41,76.26,76.3,17367.0,75.1096,75.1096,74.9622,75.0015,17367.0
2024-06-11 12:10:00,76.32,76.32,76.05,76.09,39475.0,75.0212,75.0212,74.7558,74.7951,39475.0
2024-06-11 12:20:00,76.1,76.11,75.91,75.94,34908.0,74.8049,74.8147,74.6181,74.6476,34908.0
2024-06-11 12:30:00,75.93,76.09,75.89,76.08,43075.0,74.6378,74.7951,74.5985,74.7852,43075.0
2024-06-11 12:40:00,76.09,76.13,75.89,75.94,39383.0,74.7951,74.8344,74.5985,74.6476,39383.0
2024-06-11 12:50:00,75.95,76.13,75.93,76.11,27640.0,74.6575,74.8344,74.6378,74.8147,27640.0
2024-06-11 13:00:00,76.13,76.35,75.93,76.18,99204.0,74.8344,75.0507,74.6378,74.8835,99204.0
2024-06-11 13:10:00,76.17,76.31,76.14,76.18,51118.0,74.8737,75.0113,74.8442,74.8835,51118.0
2024-06-11 13:20:00,76.2,76.2,75.99,76.1,68533.0,74.9032,74.9032,74.6968,74.8049,68533.0
2024-06-11 13:30:00,76.19,76.36,76.17,76.35,51092.0,74.8934,75.0605,74.8737,75.0507,51092.0
2024-06-11 13:40:00,76.36,76.47,76.27,76.46,85902.0,75.0605,75.1686,74.972,75.1588,85902.0
2024-06-11 13:50:00,76.45,76.58,76.41,76.5,55593.0,75.1489,75.2767,75.1096,75.1981,55593.0
2024-06-11 14:00:00,76.5,76.69,76.46,76.49,69039.0,75.1981,75.3849,75.1588,75.1883,69039.0
2024-06-11 14:10:00,76.5,76.81,76.5,76.77,99594.0,75.1981,75.5028,75.1981,75.4635,99594.0
2024-06-11 14:20:00,76.74,76.96,76.74,76.94,45383.0,75.434,75.6503,75.434,75.6306,45383.0
2024-06-11 14:30:00,76.96,77.11,76.92,76.95,38262.0,75.6503,75.7977,75.6109,75.6404,38262.0
2024-06-11 14:40:00,76.97,77.12,76.86,76.94,40829.0,75.6601,75.8075,75.552,75.6306,40829.0
2024-06-11 14:50:00,76.94,77.02,76.85,76.94,17731.0,75.6306,75.7092,75.5421,75.6306,17731.0
2024-06-11 15:00:00,76.99,77.14,76.95,76.99,35014.0,75.6798,75.8272,75.6404,75.6798,35014.0
2024-06-11 15:10:00,76.95,76.98,76.81,76.82,32871.0,75.6404,75.6699,75.5028,75.5127,32871.0
2024-06-11 15:20:00,76.81,76.87,76.72,76.77,25010.0,75.5028,75.5618,75.4144,75.4635,25010.0
2024-06-11 15:30:00,76.74,76.87,76.67,76.83,32956.0,75.434,75.5618,75.3652,75.5225,32956.0
2024-06-11 15:40:00,76.82,76.87,76.59,76.6,21520.0,75.5127,75.5618,75.2866,75.2964,21520.0
2024-06-11 15:50:00,76.6,77.06,76.58,77.03,80539.0,75.2964,75.7486,75.2767,75.7191,80539.0
2024-06-12 09:30:00,79.23,79.32,78.5,78.71,438115.0,77.8816,77.9701,77.1641,77.3705,438115.0
2024-06-12 09:40:00,78.72,79.08,78.66,78.96,232060.0,77.3803,77.7342,77.3213,77.6162,232060.0
2024-06-12 09:50:00,78.95,78.99,78.54,78.66,173038.0,77.6064,77.6457,77.2034,77.3213,173038.0
2024-06-12 10:00:00,78.68,78.69,78.35,78.4,177450.0,77.341,77.3508,77.0166,77.0658,177450.0
2024-06-12 10:10:00,78.38,78.42,78.1,78.36,154061.0,77.0461,77.0854,76.7709,77.0264,154061.0
2024-06-12 10:20:00,78.37,78.39,78.11,78.22,110120.0,77.0363,77.0559,76.7807,76.8888,110120.0
2024-06-12 10:30:00,78.24,78.66,78.16,78.54,131744.0,76.9085,77.3213,76.8298,77.2034,131744.0
2024-06-12 10:40:00,78.56,78.57,78.18,78.33,76180.0,77.223,77.2329,76.8495,76.997,76180.0
2024-06-12 10:50:00,78.31,78.33,78.09,78.17,88494.0,76.9773,76.997,76.761,76.8397,88494.0
2024-06-12 11:00:00,78.15,78.18,77.96,78.07,98390.0,76.82,76.8495,76.6333,76.7414,98390.0
2024-06-12 11:10:00,78.05,78.05,77.72,77.86,104123.0,76.7217,76.7217,76.3973,76.535,104123.0
2024-06-12 11:20:00,77.85,77.92,77.61,77.75,78780.0,76.5251,76.5939,76.2892,76.4268,78780.0
2024-06-12 11:30:00,77.75,77.8,77.46,77.54,95322.0,76.4268,76.476,76.1418,76.2204,95322.0
2024-06-12 11:40:00,77.53,77.7,77.5,77.6,75342.0,76.2106,76.3777,76.1811,76.2794,75342.0
2024-06-12 11:50:00,77.59,77.78,77.52,77.65,56054.0,76.2695,76.4563,76.2007,76.3285,56054.0
2024-06-12 12:00:00,77.63,77.67,77.51,77.51,48477.0,76.3089,76.3482,76.1909,76.1909,48477.0
2024-06-12 12:10:00,77.5,77.58,77.44,77.52,46774.0,76.1811,76.2597,76.1221,76.2007,46774.0
2024-06-12 12:20:00,77.52,77.61,77.36,77.36,24970.0,76.2007,76.2892,76.0435,76.0435,24970.0
2024-06-12 12:30:00,77.41,77.43,77.18,77.18,49867.0,76.0926,76.1123,75.8665,75.8665,49867.0
2024-06-12 12:40:00,77.19,77.31,77.13,77.29,59981.0,75.8764,75.9943,75.8174,75.9747,59981.0
2024-06-12 12:50:00,77.27,77.31,77.12,77.25,30762.0,75.955,75.9943,75.8075,75.9353,30762.0
2024-06-12 13:00:00,77.29,77.4,77.27,77.29,34735.0,75.9747,76.0828,75.955,75.9747,34735.0
2024-06-12 13:10:00,77.29,77.45,77.24,77.4,30900.0,75.9747,76.1319,75.9255,76.0828,30900.0
2024-06-12 13:20:00,77.44,77.52,77.3,77.3,33136.0,76.1221,76.2007,75.9845,75.9845,33136.0
2024-06-12 13:30:00,77.27,77.37,77.08,77.29,44583.0,75.955,76.0533,75.7682,75.9747,44583.0
2024-06-12 13:40:00,77.26,77.27,77.06,77.15,44988.0,75.9452,75.955,75.7486,75.837,44988.0
2024-06-12 13:50:00,77.16,77.37,77.12,77.26,50892.0,75.8469,76.0533,75.8075,75.9452,50892.0
2024-06-12 14:00:00,77.21,77.23,76.53,77.02,351095.0,75.896,75.9157,75.2276,75.7092,351095.0
2024-06-12 14:10:00,77.06,77.29,76.86,77.19,94630.0,75.7486,75.9747,75.552,75.8764,94630.0
2024-06-12 14:20:00,77.17,77.28,77.08,77.14,72547.0,75.8567,75.9648,75.7682,75.8272,72547.0
2024-06-12 14:30:00,77.16,77.35,76.89,77.21,213396.0,75.8469,76.0336,75.5815,75.896,213396.0
2024-06-12 14:40:00,77.2,77.22,76.62,76.7,160502.0,75.8862,75.9058,75.3161,75.3947,160502.0
2024-06-12 14:50:00,76.72,77.11,76.56,77.01,194674.0,75.4144,75.7977,75.2571,75.6994,194674.0
2024-06-12 15:00:00,77.02,77.38,76.99,77.31,156718.0,75.7092,76.0631,75.6798,75.9943,156718.0
2024-06-12 15:10:00,77.28,77.63,77.22,77.61,95275.0,75.9648,76.3089,75.9058,76.2892,95275.0
2024-06-12 15:20:00,77.6,77.69,76.42,76.46,264147.0,76.2794,76.3678,75.1195,75.1588,264147.0
2024-06-12 15:30:00,76.5,76.75,76.24,76.32,227661.0,75.1981,75.4438,74.9425,75.0212,227661.0
2024-06-12 15:40:00,76.31,76.82,76.24,76.71,112108.0,75.0113,75.5127,74.9425,75.4045,112108.0
2024-06-12 15:50:00,76.71,77.1,76.57,76.77,237248.0,75.4045,75.7879,75.2669,75.4635,237248.0
2024-06-13 09:30:00,76.28,76.34,75.68,75.87,305136.0,74.9818,75.0408,74.3921,74.5788,305136.0
2024-06-13 09:40:00,75.88,75.98,75.34,75.59,174654.0,74.5886,74.6869,74.0578,74.3036,174654.0
2024-06-13 09:50:00,75.62,75.7,75.27,75.35,143441.0,74.3331,74.4117,73.989,74.0677,143441.0
2024-06-13 10:00:00,75.36,75.6,75.2,75.56,124193.0,74.0775,74.3134,73.9202,74.2741,124193.0
2024-06-13 10:10:00,75.54,75.6,75.32,75.5,102809.0,74.2544,74.3134,74.0382,74.2151,102809.0
2024-06-13 10:20:00,75.5,75.58,75.14,75.28,163383.0,74.2151,74.2938,73.8612,73.9989,163383.0
2024-06-13 10:30:00,75.27,75.39,74.94,75.33,109875.0,73.989,74.107,73.6646,74.048,109875.0
2024-06-13 10:40:00,75.34,75.42,75.12,75.24,93026.0,74.0578,74.1365,73.8416,73.9595,93026.0
2024-06-13 10:50:00,75.24,75.37,75.15,75.27,36353.0,73.9595,74.0873,73.8711,73.989,36353.0
2024-06-13 11:00:00,75.28,75.28,75.03,75.21,64897.0,73.9989,73.9989,73.7531,73.9301,64897.0
2024-06-13 11:10:00,75.22,75.27,75.01,75.17,50603.0,73.9399,73.989,73.7335,73.8907,50603.0
2024-06-13 11:20:00,75.2,75.48,75.12,75.48,33939.0,73.9202,74.1955,73.8416,74.1955,33939.0
2024-06-13 11:30:00,75.5,75.6,75.45,75.45,45718.0,74.2151,74.3134,74.166,74.166,45718.0
2024-06-13 11:40:00,75.48,75.49,75.29,75.45,30434.0,74.1955,74.2053,74.0087,74.166,30434.0
2024-06-13 11:50:00,75.46,75.48,75.25,75.25,12700.0,74.1758,74.1955,73.9694,73.9694,12700.0
2024-06-13 12:00:00,75.2,75.28,75.0,75.16,21674.0,73.9202,73.9989,73.7236,73.8809,21674.0
2024-06-13 12:10:00,75.25,75.32,75.08,75.13,22469.0,73.9694,74.0382,73.8023,73.8514,22469.0
2024-06-13 12:20:00,75.14,75.24,75.0,75.02,38876.0,73.8612,73.9595,73.7236,73.7433,38876.0
2024-06-13 12:30:00,75.03,75.38,75.0,75.38,35956.0,73.7531,74.0972,73.7236,74.0972,35956.0
2024-06-13 12:40:00,75.35,75.53,75.32,75.46,38971.0,74.0677,74.2446,74.0382,74.1758,38971.0
2024-06-13 12:50:00,75.47,75.64,75.41,75.54,30750.0,74.1856,74.3527,74.1266,74.2544,30750.0
2024-06-13 13:00:00,75.52,75.82,75.51,75.8,68317.0,74.2348,74.5297,74.2249,74.51,68317.0
2024-06-13 13:10:00,75.8,75.94,75.8,75.92,102385.0,74.51,74.6476,74.51,74.628,102385.0
2024-06-13 13:20:00,75.93,76.06,75.88,76.01,45570.0,74.6378,74.7656,74.5886,74.7164,45570.0
2024-06-13 13:30:00,76.03,76.03,75.85,75.96,23887.0,74.7361,74.7361,74.5592,74.6673,23887.0
2024-06-13 13:40:00,75.97,76.09,75.97,76.07,32898.0,74.6771,74.7951,74.6771,74.7754,32898.0
2024-06-13 13:50:00,76.08,76.14,76.01,76.03,33347.0,74.7852,74.8442,74.7164,74.7361,33347.0
2024-06-13 14:00:00,76.04,76.22,75.92,76.2,45993.0,74.7459,74.9229,74.628,74.9032,45993.0
2024-06-13 14:10:00,76.21,76.25,76.08,76.16,36402.0,74.913,74.9524,74.7852,74.8639,36402.0
2024-06-13 14:20:00,76.17,76.29,76.16,76.28,32908.0,74.8737,74.9917,74.8639,74.9818,32908.0
2024-06-13 14:30:00,76.28,76.36,76.19,76.22,64206.0,74.9818,75.0605,74.8934,74.9229,64206.0
2024-06-13 14:40:00,76.24,76.33,76.24,76.25,29176.0,74.9425,75.031,74.9425,74.9524,29176.0
2024-06-13 14:50:00,76.24,76.42,76.21,76.4,106712.0,74.9425,75.1195,74.913,75.0998,106712.0
2024-06-13 15:00:00,76.39,76.77,76.34,76.58,105527.0,75.09,75.4635,75.0408,75.2767,105527.0
2024-06-13 15:10:00,76.58,76.61,76.38,76.49,54981.0,75.2767,75.3062,75.0801,75.1883,54981.0
2024-06-13 15:20:00,76.5,76.59,76.36,76.37,29948.0,75.1981,75.2866,75.0605,75.0703,29948.0
2024-06-13 15:30:00,76.34,76.35,76.21,76.32,35294.0,75.0408,75.0507,74.913,75.0212,35294.0
2024-06-13 15:40:00,76.39,76.47,76.33,76.39,31914.0,75.09,75.1686,75.031,75.09,31914.0
2024-06-13 15:50:00,76.4,76.6,76.28,76.3,101192.0,75.0998,75.2964,74.9818,75.0015,101192.0
2024-06-14 09:30:00,74.89,75.49,74.84,75.47,298762.0,73.6155,74.2053,73.5663,74.1856,298762.0
2024-06-14 09:40:00,75.48,75.64,75.06,75.1,99809.0,74.1955,74.3527,73.7826,73.8219,99809.0
2024-06-14 09:50:00,75.07,75.17,74.75,75.12,109045.0,73.7924,73.8907,73.4779,73.8416,109045.0
2024-06-14 10:00:00,75.1,75.1,74.49,74.5,168629.0,73.8219,73.8219,73.2223,73.2321,168629.0
2024-06-14 10:10:00,74.49,74.73,74.3,74.61,162271.0,73.2223,73.4582,73.0355,73.3403,162271.0
2024-06-14 10:20:00,74.61,74.78,74.49,74.61,119554.0,73.3403,73.5074,73.2223,73.3403,119554.0
2024-06-14 10:30:00,74.61,74.61,74.42,74.49,74796.0,73.3403,73.3403,73.1535,73.2223,74796.0
2024-06-14 10:40:00,74.47,74.86,74.38,74.79,186242.0,73.2026,73.586,73.1142,73.5172,186242.0
2024-06-14 10:50:00,74.8,75.13,74.8,75.08,95171.0,73.527,73.8514,73.527,73.8023,95171.0
2024-06-14 11:00:00,75.08,75.24,74.99,75.04,80287.0,73.8023,73.9595,73.7138,73.7629,80287.0
2024-06-14 11:10:00,75.05,75.46,75.04,75.44,64784.0,73.7728,74.1758,73.7629,74.1561,64784.0
2024-06-14 11:20:00,75.45,75.57,75.33,75.54,55297.0,74.166,74.2839,74.048,74.2544,55297.0
2024-06-14 11:30:00,75.55,75.78,75.55,75.6,124322.0,74.2643,74.4904,74.2643,74.3134,124322.0
2024-06-14 11:40:00,75.62,75.63,75.33,75.41,97991.0,74.3331,74.3429,74.048,74.1266,97991.0
2024-06-14 11:50:00,75.42,75.76,75.33,75.76,65460.0,74.1365,74.4707,74.048,74.4707,65460.0
2024-06-14 12:00:00,75.73,75.73,75.49,75.63,46270.0,74.4412,74.4412,74.2053,74.3429,46270.0
2024-06-14 12:10:00,75.68,75.8,75.63,75.65,45209.0,74.3921,74.51,74.3429,74.3626,45209.0
2024-06-14 12:20:00,75.64,75.73,75.51,75.54,35210.0,74.3527,74.4412,74.2249,74.2544,35210.0
2024-06-14 12:30:00,75.55,75.84,75.47,75.82,38396.0,74.2643,74.5493,74.1856,74.5297,38396.0
2024-06-14 12:40:00,75.83,75.98,75.72,75.91,35520.0,74.5395,74.6869,74.4314,74.6181,35520.0
2024-06-14 12:50:00,75.93,75.99,75.72,75.89,37009.0,74.6378,74.6968,74.4314,74.5985,37009.0
2024-06-14 13:00:00,75.9,76.0,75.84,75.96,24992.0,74.6083,74.7066,74.5493,74.6673,24992.0
2024-06-14 13:10:00,75.96,76.0,75.83,75.93,34811.0,74.6673,74.7066,74.5395,74.6378,34811.0
2024-06-14 13:20:00,75.91,76.03,75.75,75.78,35840.0,74.6181,74.7361,74.4609,74.4904,35840.0
2024-06-14 13:30:00,75.77,75.79,75.64,75.69,40865.0,74.4805,74.5002,74.3527,74.4019,40865.0
2024-06-14 13:40:00,75.68,75.68,75.49,75.55,54134.0,74.3921,74.3921,74.2053,74.2643,54134.0
2024-06-14 13:50:00,75.55,75.59,75.4,75.47,59271.0,74.2643,74.3036,74.1168,74.1856,59271.0
2024-06-14 14:00:00,75.49,75.55,75.3,75.34,39275.0,74.2053,74.2643,74.0185,74.0578,39275.0
2024-06-14 14:10:00,75.35,75.47,75.22,75.43,47697.0,74.0677,74.1856,73.9399,74.1463,47697.0
2024-06-14 14:20:00,75.44,75.66,75.41,75.6,48817.0,74.1561,74.3724,74.1266,74.3134,48817.0
2024-06-14 14:30:00,75.59,75.67,75.58,75.63,19490.0,74.3036,74.3822,74.2938,74.3429,19490.0
2024-06-14 14:40:00,75.62,75.73,75.46,75.72,37935.0,74.3331,74.4412,74.1758,74.4314,37935.0
2024-06-14 14:50:00,75.7,75.88,75.69,75.8,55281.0,74.4117,74.5886,74.4019,74.51,55281.0
2024-06-14 15:00:00,75.78,75.92,75.73,75.84,52037.0,74.4904,74.628,74.4412,74.5493,52037.0
2024-06-14 15:10:00,75.85,75.87,75.74,75.81,35834.0,74.5592,74.5788,74.451,74.5198,35834.0
2024-06-14 15:20:00,75.82,75.84,75.73,75.84,38637.0,74.5297,74.5493,74.4412,74.5493,38637.0
2024-06-14 15:30:00,75.83,75.86,75.74,75.77,48146.0,74.5395,74.569,74.451,74.4805,48146.0
2024-06-14 15:40:00,75.74,75.79,75.63,75.69,24555.0,74.451,74.5002,74.3429,74.4019,24555.0
2024-06-14 15:50:00,75.69,75.99,75.63,75.99,56167.0,74.4019,74.6968,74.3429,74.6968,56167.0
2024-06-17 09:30:00,75.23,75.7,75.08,75.29,211371.0,73.9497,74.4117,73.8023,74.0087,211371.0
2024-06-17 09:40:00,75.27,75.66,75.15,75.53,97428.0,73.989,74.3724,73.8711,74.2446,97428.0
2024-06-17 09:50:00,75.51,75.84,75.37,75.37,77871.0,74.2249,74.5493,74.0873,74.0873,77871.0
2024-06-17 10:00:00,75.37,75.51,75.28,75.46,84873.0,74.0873,74.2249,73.9989,74.1758,84873.0
2024-06-17 10:10:00,75.48,75.55,75.29,75.53,73589.0,74.1955,74.2643,74.0087,74.2446,73589.0
2024-06-17 10:20:00,75.54,75.8,75.47,75.7,111611.0,74.2544,74.51,74.1856,74.4117,111611.0
2024-06-17 10:30:00,75.7,75.72,75.51,75.6,27609.0,74.4117,74.4314,74.2249,74.3134,27609.0
2024-06-17 10:40:00,75.59,75.8,75.58,75.8,36218.0,74.3036,74.51,74.2938,74.51,36218.0
2024-06-17 10:50:00,75.8,75.89,75.73,75.86,58978.0,74.51,74.5985,74.4412,74.569,58978.0
2024-06-17 11:00:00,75.89,76.11,75.89,76.08,38219.0,74.5985,74.8147,74.5985,74.7852,38219.0
2024-06-17 11:10:00,76.09,76.41,76.07,76.32,72551.0,74.7951,75.1096,74.7754,75.0212,72551.0
2024-06-17 11:20:00,76.37,76.47,76.3,76.34,32123.0,75.0703,75.1686,75.0015,75.0408,32123.0
2024-06-17 11:30:00,76.34,76.35,76.09,76.11,32945.0,75.0408,75.0507,74.7951,74.8147,32945.0
2024-06-17 11:40:00,76.12,76.22,76.0,76.05,34189.0,74.8246,74.9229,74.7066,74.7558,34189.0
2024-06-17 11:50:00,76.06,76.16,76.03,76.06,27233.0,74.7656,74.8639,74.7361,74.7656,27233.0
2024-06-17 12:00:00,76.1,76.19,76.09,76.18,40508.0,74.8049,74.8934,74.7951,74.8835,40508.0
2024-06-17 12:10:00,76.18,76.32,76.14,76.21,28954.0,74.8835,75.0212,74.8442,74.913,28954.0
2024-06-17 12:20:00,76.22,76.72,76.18,76.7,117997.0,74.9229,75.4144,74.8835,75.3947,117997.0
2024-06-17 12:30:00,76.71,76.79,76.62,76.65,48802.0,75.4045,75.4832,75.3161,75.3455,48802.0
2024-06-17 12:40:00,76.61,76.7,76.56,76.69,30173.0,75.3062,75.3947,75.2571,75.3849,30173.0
2024-06-17 12:50:00,76.69,76.72,76.51,76.56,33087.0,75.3849,75.4144,75.2079,75.2571,33087.0
2024-06-17 13:00:00,76.61,76.62,76.53,76.53,16345.0,75.3062,75.3161,75.2276,75.2276,16345.0
2024-06-17 13:10:00,76.52,76.71,76.48,76.7,23785.0,75.2178,75.4045,75.1784,75.3947,23785.0
2024-06-17 13:20:00,76.73,76.81,76.57,76.69,46385.0,75.4242,75.5028,75.2669,75.3849,46385.0
2024-06-17 13:30:00,76.72,77.0,76.71,76.99,51872.0,75.4144,75.6896,75.4045,75.6798,51872.0
2024-06-17 13:40:00,76.99,77.01,76.86,76.86,28230.0,75.6798,75.6994,75.552,75.552,28230.0
2024-06-17 13:50:00,76.88,77.06,76.88,76.98,33646.0,75.5716,75.7486,75.5716,75.6699,33646.0
2024-06-17 14:00:00,76.98,77.41,76.98,77.4,225311.0,75.6699,76.0926,75.6699,76.0828,225311.0
2024-06-17 14:10:00,77.42,77.45,77.15,77.2,65426.0,76.1024,76.1319,75.837,75.8862,65426.0
2024-06-17 14:20:00,77.22,77.5,77.17,77.43,37602.0,75.9058,76.1811,75.8567,76.1123,37602.0
2024-06-17 14:30:00,77.43,77.48,77.35,77.4,58771.0,76.1123,76.1614,76.0336,76.0828,58771.0
2024-06-17 14:40:00,77.38,77.39,77.11,77.19,51555.0,76.0631,76.073,75.7977,75.8764,51555.0
2024-06-17 14:50:00,77.18,77.19,77.07,77.17,11746.0,75.8665,75.8764,75.7584,75.8567,11746.0
2024-06-17 15:00:00,77.16,77.18,77.09,77.15,13281.0,75.8469,75.8665,75.7781,75.837,13281.0
2024-06-17 15:10:00,77.15,77.38,77.15,77.36,19603.0,75.837,76.0631,75.837,76.0435,19603.0
2024-06-17 15:20:00,77.34,77.39,77.27,77.39,32410.0,76.0238,76.073,75.955,76.073,32410.0
2024-06-17 15:30:00,77.39,77.46,77.33,77.42,69625.0,76.073,76.1418,76.014,76.1024,69625.0
2024-06-17 15:40:00,77.43,77.56,77.22,77.25,46197.0,76.1123,76.2401,75.9058,75.9353,46197.0
2024-06-17 15:50:00,77.21,77.37,77.08,77.22,97652.0,75.896,76.0533,75.7682,75.9058,97652.0
2024-06-18 09:30:00,77.34,77.79,77.09,77.79,223160.0,76.0238,76.4661,75.7781,76.4661,223160.0
2024-06-18 09:40:00,77.8,78.12,77.6,77.71,164758.0,76.476,76.7905,76.2794,76.3875,164758.0
2024-06-18 09:50:00,77.72,77.78,77.32,77.44,95737.0,76.3973,76.4563,76.0041,76.1221,95737.0
2024-06-18 10:00:00,77.45,77.69,77.28,77.32,94345.0,76.1319,76.3678,75.9648,76.0041,94345.0
2024-06-18 10:10:00,77.31,77.36,77.15,77.36,67680.0,75.9943,76.0435,75.837,76.0435,67680.0
2024-06-18 10:20:00,77.35,77.37,77.04,77.11,68101.0,76.0336,76.0533,75.7289,75.7977,68101.0
2024-06-18 10:30:00,77.12,77.32,77.08,77.14,55665.0,75.8075,76.0041,75.7682,75.8272,55665.0
2024-06-18 10:40:00,77.16,77.2,77.01,77.12,49908.0,75.8469,75.8862,75.6994,75.8075,49908.0
2024-06-18 10:50:00,77.15,77.15,76.84,76.97,72123.0,75.837,75.837,75.5323,75.6601,72123.0
2024-06-18 11:00:00,76.93,77.05,76.8,77.05,49553.0,75.6208,75.7387,75.493,75.7387,49553.0
2024-06-18 11:10:00,77.05,77.17,77.0,77.05,43582.0,75.7387,75.8567,75.6896,75.7387,43582.0
2024-06-18 11:20:00,77.04,77.12,76.93,77.0,16554.0,75.7289,75.8075,75.6208,75.6896,16554.0
2024-06-18 11:30:00,77.04,77.16,77.01,77.11,23671.0,75.7289,75.8469,75.6994,75.7977,23671.0
2024-06-18 11:40:00,77.13,77.23,77.13,77.22,30141.0,75.8174,75.9157,75.8174,75.9058,30141.0
2024-06-18 11:50:00,77.22,77.26,77.14,77.19,31790.0,75.9058,75.9452,75.8272,75.8764,31790.0
2024-06-18 12:00:00,77.2,77.48,77.2,77.45,32742.0,75.8862,76.1614,75.8862,76.1319,32742.0
2024-06-18 12:10:00,77.48,77.48,77.18,77.2,37130.0,76.1614,76.1614,75.8665,75.8862,37130.0
2024-06-18 12:20:00,77.25,77.3,77.1,77.13,22310.0,75.9353,75.9845,75.7879,75.8174,22310.0
2024-06-18 12:30:00,77.13,77.13,77.05,77.07,18480.0,75.8174,75.8174,75.7387,75.7584,18480.0
2024-06-18 12:40:00,77.11,77.21,77.09,77.1,14704.0,75.7977,75.896,75.7781,75.7879,14704.0
2024-06-18 12:50:00,77.14,77.2,77.09,77.2,13615.0,75.8272,75.8862,75.7781,75.8862,13615.0
2024-06-18 13:00:00,77.13,77.15,76.95,77.08,64161.0,75.8174,75.837,75.6404,75.7682,64161.0
2024-06-18 13:10:00,77.08,77.2,77.03,77.19,19564.0,75.7682,75.8862,75.7191,75.8764,19564.0
2024-06-18 13:20:00,77.19,77.27,77.12,77.15,24320.0,75.8764,75.955,75.8075,75.837,24320.0
2024-06-18 13:30:00,77.16,77.35,77.12,77.3,20020.0,75.8469,76.0336,75.8075,75.9845,20020.0
2024-06-18 13:40:00,77.3,77.42,77.27,77.4,9470.0,75.9845,76.1024,75.955,76.0828,9470.0
2024-06-18 13:50:00,77.42,77.46,77.33,77.34,16875.0,76.1024,76.1418,76.014,76.0238,16875.0
2024-06-18 14:00:00,77.37,77.37,77.04,77.27,42088.0,76.0533,76.0533,75.7289,75.955,42088.0
2024-06-18 14:10:00,77.29,77.33,77.11,77.13,20670.0,75.9747,76.014,75.7977,75.8174,20670.0
2024-06-18 14:20:00,77.11,77.29,77.1,77.22,26616.0,75.7977,75.9747,75.7879,75.9058,26616.0
2024-06-18 14:30:00,77.23,77.27,77.16,77.17,7495.0,75.9157,75.955,75.8469,75.8567,7495.0
2024-06-18 14:40:00,77.19,77.29,77.19,77.22,7317.0,75.8764,75.9747,75.8764,75.9058,7317.0
2024-06-18 14:50:00,77.2,77.25,77.17,77.24,9921.0,75.8862,75.9353,75.8567,75.9255,9921.0
2024-06-18 15:00:00,77.22,77.27,76.96,77.01,20364.0,75.9058,75.955,75.6503,75.6994,20364.0
2024-06-18 15:10:00,77.02,77.12,76.93,77.07,21776.0,75.7092,75.8075,75.6208,75.7584,21776.0
2024-06-18 15:20:00,77.06,77.28,77.06,77.2,44478.0,75.7486,75.9648,75.7486,75.8862,44478.0
2024-06-18 15:30:00,77.21,77.43,77.18,77.39,26544.0,75.896,76.1123,75.8665,76.073,26544.0
2024-06-18 15:40:00,77.42,77.48,77.35,77.35,19785.0,76.1024,76.1614,76.0336,76.0336,19785.0
2024-06-18 15:50:00,77.33,77.54,77.32,77.49,65464.0,76.014,76.2204,76.0041,76.1712,65464.0
2024-06-20 09:30:00,77.17,77.68,77.01,77.33,212587.0,75.8567,76.358,75.6994,76.014,212587.0
2024-06-20 09:40:00,77.32,78.13,77.26,78.07,177181.0,76.0041,76.8004,75.9452,76.7414,177181.0
2024-06-20 09:50:00,78.08,78.29,77.9,77.93,141518.0,76.7512,76.9576,76.5743,76.6038,141518.0
2024-06-20 10:00:00,77.95,78.28,77.92,78.04,112367.0,76.6234,76.9478,76.5939,76.7119,112367.0
2024-06-20 10:10:00,78.04,78.42,77.91,78.4,98048.0,76.7119,77.0854,76.5841,77.0658,98048.0
2024-06-20 10:20:00,78.39,78.53,78.23,78.25,61417.0,77.0559,77.1936,76.8987,76.9183,61417.0
2024-06-20 10:30:00,78.22,78.29,77.95,77.98,47789.0,76.8888,76.9576,76.6234,76.6529,47789.0
2024-06-20 10:40:00,78.01,78.01,77.81,77.85,58218.0,76.6824,76.6824,76.4858,76.5251,58218.0
2024-06-20 10:50:00,77.85,77.89,77.72,77.83,42951.0,76.5251,76.5644,76.3973,76.5055,42951.0
2024-06-20 11:00:00,77.84,77.92,77.73,77.84,35176.0,76.5153,76.5939,76.4072,76.5153,35176.0
2024-06-20 11:10:00,77.83,78.08,77.8,77.92,67570.0,76.5055,76.7512,76.476,76.5939,67570.0
2024-06-20 11:20:00,77.91,77.96,77.8,77.84,38743.0,76.5841,76.6333,76.476,76.5153,38743.0
2024-06-20 11:30:00,77.79,77.89,77.76,77.79,18803.0,76.4661,76.5644,76.4367,76.4661,18803.0
2024-06-20 11:40:00,77.79,78.02,77.76,77.93,33142.0,76.4661,76.6922,76.4367,76.6038,33142.0
2024-06-20 11:50:00,77.96,78.03,77.87,77.87,28394.0,76.6333,76.7021,76.5448,76.5448,28394.0
2024-06-20 12:00:00,77.86,78.04,77.85,77.98,22415.0,76.535,76.7119,76.5251,76.6529,22415.0
2024-06-20 12:10:00,78.0,78.28,78.0,78.22,59684.0,76.6726,76.9478,76.6726,76.8888,59684.0
2024-06-20 12:20:00,78.25,78.34,78.03,78.08,63488.0,76.9183,77.0068,76.7021,76.7512,63488.0
2024-06-20 12:30:00,78.09,78.17,77.87,78.05,102065.0,76.761,76.8397,76.5448,76.7217,102065.0
2024-06-20 12:40:00,78.05,78.34,78.04,78.33,75293.0,76.7217,77.0068,76.7119,76.997,75293.0
2024-06-20 12:50:00,78.33,78.58,78.27,78.49,82643.0,76.997,77.2427,76.938,77.1542,82643.0
2024-06-20 13:00:00,78.48,78.62,78.31,78.32,66000.0,77.1444,77.282,76.9773,76.9871,66000.0
2024-06-20 13:10:00,78.34,78.66,78.34,78.51,55467.0,77.0068,77.3213,77.0068,77.1739,55467.0
2024-06-20 13:20:00,78.49,78.51,78.36,78.5,25079.0,77.1542,77.1739,77.0264,77.1641,25079.0
2024-06-20 13:30:00,78.5,78.57,78.37,78.54,32012.0,77.1641,77.2329,77.0363,77.2034,32012.0
2024-06-20 13:40:00,78.55,79.06,78.55,78.97,130356.0,77.2132,77.7145,77.2132,77.6261,130356.0
2024-06-20 13:50:00,78.99,79.21,78.93,79.14,64974.0,77.6457,77.862,77.5867,77.7932,64974.0
2024-06-20 14:00:00,79.15,79.5,79.14,79.34,58494.0,77.803,78.147,77.7932,77.9898,58494.0
2024-06-20 14:10:00,79.39,79.62,79.34,79.58,87795.0,78.0389,78.265,77.9898,78.2257,87795.0
2024-06-20 14:20:00,79.57,79.73,79.44,79.73,62682.0,78.2159,78.3731,78.0881,78.3731,62682.0
2024-06-20 14:30:00,79.73,79.83,79.53,79.57,84195.0,78.3731,78.4714,78.1765,78.2159,84195.0
2024-06-20 14:40:00,79.58,79.79,79.5,79.77,58182.0,78.2257,78.4321,78.147,78.4124,58182.0
2024-06-20 14:50:00,79.77,79.79,79.57,79.67,86066.0,78.4124,78.4321,78.2159,78.3141,86066.0
2024-06-20 15:00:00,79.66,79.7,79.22,79.34,67806.0,78.3043,78.3436,77.8718,77.9898,67806.0
2024-06-20 15:10:00,79.34,79.45,79.25,79.29,25646.0,77.9898,78.0979,77.9013,77.9406,25646.0
2024-06-20 15:20:00,79.3,79.4,79.09,79.36,51149.0,77.9504,78.0487,77.744,78.0094,51149.0
2024-06-20 15:30:00,79.35,79.36,79.07,79.16,34868.0,77.9996,78.0094,77.7244,77.8128,34868.0
2024-06-20 15:40:00,79.17,79.19,78.93,78.94,50494.0,77.8227,77.8423,77.5867,77.5966,50494.0
2024-06-20 15:50:00,78.95,79.37,78.87,79.22,165744.0,77.6064,78.0193,77.5278,77.8718,165744.0
2024-06-21 09:30:00,79.42,79.52,79.02,79.26,369683.0,78.0684,78.1667,77.6752,77.9111,369683.0
2024-06-21 09:40:00,79.18,79.44,78.66,79.44,190044.0,77.8325,78.0881,77.3213,78.0881,190044.0
2024-06-21 09:50:00,79.44,79.65,79.19,79.37,210097.0,78.0881,78.2945,77.8423,78.0193,210097.0
2024-06-21 10:00:00,79.37,79.63,79.29,79.63,148237.0,78.0193,78.2748,77.9406,78.2748,148237.0
2024-06-21 10:10:00,79.62,79.74,79.53,79.7,112153.0,78.265,78.383,78.1765,78.3436,112153.0
2024-06-21 10:20:00,79.71,79.9,79.7,79.86,137937.0,78.3535,78.5402,78.3436,78.5009,137937.0
2024-06-21 10:30:00,79.85,79.86,79.53,79.55,86096.0,78.4911,78.5009,78.1765,78.1962,86096.0
2024-06-21 10:40:00,79.54,79.59,79.39,79.56,67465.0,78.1864,78.2355,78.0389,78.206,67465.0
2024-06-21 10:50:00,79.54,79.6,79.39,79.39,55996.0,78.1864,78.2453,78.0389,78.0389,55996.0
2024-06-21 11:00:00,79.39,79.5,79.35,79.47,39989.0,78.0389,78.147,77.9996,78.1176,39989.0
2024-06-21 11:10:00,79.43,79.46,79.27,79.34,39246.0,78.0782,78.1077,77.921,77.9898,39246.0
2024-06-21 11:20:00,79.34,79.34,78.97,78.97,51151.0,77.9898,77.9898,77.6261,77.6261,51151.0
2024-06-21 11:30:00,78.97,79.12,78.87,79.06,79955.0,77.6261,77.7735,77.5278,77.7145,79955.0
2024-06-21 11:40:00,79.03,79.06,78.84,78.97,44935.0,77.685,77.7145,77.4983,77.6261,44935.0
2024-06-21 11:50:00,78.97,79.07,78.92,79.02,49866.0,77.6261,77.7244,77.5769,77.6752,49866.0
2024-06-21 12:00:00,79.05,79.08,78.93,79.06,23799.0,77.7047,77.7342,77.5867,77.7145,23799.0
2024-06-21 12:10:00,79.07,79.16,79.06,79.13,22431.0,77.7244,77.8128,77.7145,77.7833,22431.0
2024-06-21 12:20:00,79.13,79.16,79.04,79.13,13488.0,77.7833,77.8128,77.6949,77.7833,13488.0
2024-06-21 12:30:00,79.11,79.2,79.03,79.16,29120.0,77.7637,77.8521,77.685,77.8128,29120.0
2024-06-21 12:40:00,79.19,79.33,79.16,79.27,43151.0,77.8423,77.9799,77.8128,77.921,43151.0
2024-06-21 12:50:00,79.27,79.37,79.17,79.23,28642.0,77.921,78.0193,77.8227,77.8816,28642.0
2024-06-21 13:00:00,79.22,79.32,79.14,79.16,35362.0,77.8718,77.9701,77.7932,77.8128,35362.0
2024-06-21 13:10:00,79.16,79.24,79.13,79.13,13203.0,77.8128,77.8915,77.7833,77.7833,13203.0
2024-06-21 13:20:00,79.12,79.18,79.05,79.13,12108.0,77.7735,77.8325,77.7047,77.7833,12108.0
2024-06-21 13:30:00,79.1,79.15,79.0,79.15,24207.0,77.7538,77.803,77.6556,77.803,24207.0
2024-06-21 13:40:00,79.16,79.19,79.06,79.11,19255.0,77.8128,77.8423,77.7145,77.7637,19255.0
2024-06-21 13:50:00,79.11,79.31,79.11,79.19,31421.0,77.7637,77.9603,77.7637,77.8423,31421.0
2024-06-21 14:00:00,79.17,79.21,79.06,79.19,14652.0,77.8227,77.862,77.7145,77.8423,14652.0
2024-06-21 14:10:00,79.22,79.42,79.19,79.4,15750.0,77.8718,78.0684,77.8423,78.0487,15750.0
2024-06-21 14:20:00,79.43,79.5,79.34,79.45,33504.0,78.0782,78.147,77.9898,78.0979,33504.0
2024-06-21 14:30:00,79.41,79.41,79.26,79.34,9140.0,78.0586,78.0586,77.9111,77.9898,9140.0
2024-06-21 14:40:00,79.29,79.33,79.16,79.18,23197.0,77.9406,77.9799,77.8128,77.8325,23197.0
2024-06-21 14:50:00,79.18,79.23,79.13,79.18,10753.0,77.8325,77.8816,77.7833,77.8325,10753.0
2024-06-21 15:00:00,79.2,79.4,79.2,79.29,11765.0,77.8521,78.0487,77.8521,77.9406,11765.0
2024-06-21 15:10:00,79.28,79.36,79.27,79.33,6984.0,77.9308,78.0094,77.921,77.9799,6984.0
2024-06-21 15:20:00,79.31,79.31,79.18,79.22,20234.0,77.9603,77.9603,77.8325,77.8718,20234.0
2024-06-21 15:30:00,79.2,79.31,79.2,79.27,11044.0,77.8521,77.9603,77.8521,77.921,11044.0
2024-06-21 15:40:00,79.25,79.32,79.18,79.21,38588.0,77.9013,77.9701,77.8325,77.862,38588.0
2024-06-21 15:50:00,79.23,79.53,79.2,79.2,119708.0,77.8816,78.1765,77.8521,77.8521,119708.0
2024-06-24 09:30:00,79.88,80.04,79.54,79.83,246279.0,78.5206,78.6779,78.1864,78.4714,246279.0
2024-06-24 09:40:00,79.86,80.29,79.73,80.29,140895.0,78.5009,78.9236,78.3731,78.9236,140895.0
2024-06-24 09:50:00,80.3,80.97,80.29,80.92,198815.0,78.9334,79.592,78.9236,79.5429,198815.0
2024-06-24 10:00:00,80.92,81.19,80.75,81.15,142128.0,79.5429,79.8083,79.3758,79.769,142128.0
2024-06-24 10:10:00,81.12,81.24,80.95,81.12,89610.0,79.7395,79.8574,79.5724,79.7395,89610.0
2024-06-24 10:20:00,81.16,81.36,81.09,81.15,72115.0,79.7788,79.9754,79.71,79.769,72115.0
2024-06-24 10:30:00,81.17,81.62,81.15,81.61,297499.0,79.7886,80.231,79.769,80.2211,297499.0
2024-06-24 10:40:00,81.59,81.78,81.49,81.62,152393.0,80.2015,80.3882,80.1032,80.231,152393.0
2024-06-24 10:50:00,81.61,81.7,81.49,81.66,75473.0,80.2211,80.3096,80.1032,80.2703,75473.0
2024-06-24 11:00:00,81.66,81.72,81.45,81.49,58123.0,80.2703,80.3293,80.0639,80.1032,58123.0
2024-06-24 11:10:00,81.48,81.52,81.36,81.52,49158.0,80.0933,80.1327,79.9754,80.1327,49158.0
2024-06-24 11:20:00,81.51,81.64,81.41,81.59,81270.0,80.1228,80.2506,80.0245,80.2015,81270.0
2024-06-24 11:30:00,81.58,81.64,81.39,81.43,52656.0,80.1916,80.2506,80.0049,80.0442,52656.0
2024-06-24 11:40:00,81.44,81.46,81.28,81.32,45655.0,80.054,80.0737,79.8967,79.9361,45655.0
2024-06-24 11:50:00,81.3,81.39,81.24,81.35,46213.0,79.9164,80.0049,79.8574,79.9656,46213.0
2024-06-24 12:00:00,81.32,81.4,81.22,81.4,16588.0,79.9361,80.0147,79.8378,80.0147,16588.0
2024-06-24 12:10:00,81.38,81.45,81.33,81.42,32307.0,79.995,80.0639,79.9459,80.0344,32307.0
2024-06-24 12:20:00,81.41,81.43,81.27,81.28,12559.0,80.0245,80.0442,79.8869,79.8967,12559.0
2024-06-24 12:30:00,81.29,81.36,81.23,81.31,20932.0,79.9066,79.9754,79.8476,79.9262,20932.0
2024-06-24 12:40:00,81.28,81.28,81.15,81.2,21180.0,79.8967,79.8967,79.769,79.8181,21180.0
2024-06-24 12:50:00,81.19,81.2,80.99,81.1,36716.0,79.8083,79.8181,79.6117,79.7198,36716.0
2024-06-24 13:00:00,81.07,81.18,80.81,80.9,66568.0,79.6903,79.7985,79.4347,79.5232,66568.0
2024-06-24 13:10:00,80.9,80.93,80.78,80.86,36971.0,79.5232,79.5527,79.4053,79.4839,36971.0
2024-06-24 13:20:00,80.86,80.94,80.74,80.85,16670.0,79.4839,79.5625,79.3659,79.4741,16670.0
2024-06-24 13:30:00,80.84,80.88,80.58,80.88,63417.0,79.4642,79.5036,79.2087,79.5036,63417.0
2024-06-24 13:40:00,80.87,80.88,80.64,80.64,14011.0,79.4937,79.5036,79.2676,79.2676,14011.0
2024-06-24 13:50:00,80.65,80.78,80.57,80.64,13847.0,79.2775,79.4053,79.1988,79.2676,13847.0
2024-06-24 14:00:00,80.63,80.77,80.48,80.73,61694.0,79.2578,79.3954,79.1104,79.3561,61694.0
2024-06-24 14:10:00,80.7,80.84,80.69,80.82,29242.0,79.3266,79.4642,79.3168,79.4446,29242.0
2024-06-24 14:20:00,80.85,80.89,80.75,80.8,14210.0,79.4741,79.5134,79.3758,79.4249,14210.0
2024-06-24 14:30:00,80.85,80.92,80.82,80.87,29468.0,79.4741,79.5429,79.4446,79.4937,29468.0
2024-06-24 14:40:00,80.85,80.95,80.81,80.91,24727.0,79.4741,79.5724,79.4347,79.533,24727.0
2024-06-24 14:50:00,80.95,80.98,80.87,80.92,32592.0,79.5724,79.6019,79.4937,79.5429,32592.0
2024-06-24 15:00:00,80.89,81.08,80.82,81.05,65041.0,79.5134,79.7002,79.4446,79.6707,65041.0
2024-06-24 15:10:00,81.03,81.03,80.83,80.87,28600.0,79.651,79.651,79.4544,79.4937,28600.0
2024-06-24 15:20:00,80.86,80.96,80.83,80.9,13609.0,79.4839,79.5822,79.4544,79.5232,13609.0
2024-06-24 15:30:00,80.95,81.07,80.95,81.05,15777.0,79.5724,79.6903,79.5724,79.6707,15777.0
2024-06-24 15:40:00,81.06,81.15,80.98,81.05,64066.0,79.6805,79.769,79.6019,79.6707,64066.0
2024-06-24 15:50:00,81.07,81.21,80.76,80.77,139201.0,79.6903,79.8279,79.3856,79.3954,139201.0
2024-06-25 09:30:00,80.51,80.88,80.19,80.66,275516.0,79.1399,79.5036,78.8253,79.2873,275516.0
2024-06-25 09:40:00,80.66,80.7,80.21,80.31,156003.0,79.2873,79.3266,78.845,78.9433,156003.0
2024-06-25 09:50:00,80.26,80.33,79.78,79.81,302996.0,78.8941,78.9629,78.4223,78.4518,302996.0
2024-06-25 10:00:00,79.8,80.0,79.64,79.65,115656.0,78.4419,78.6385,78.2847,78.2945,115656.0
2024-06-25 10:10:00,79.65,80.19,79.65,80.12,110434.0,78.2945,78.8253,78.2945,78.7565,110434.0
2024-06-25 10:20:00,80.16,80.26,79.95,80.01,66535.0,78.7958,78.8941,78.5894,78.6484,66535.0
2024-06-25 10:30:00,80.02,80.13,79.89,79.96,56814.0,78.6582,78.7663,78.5304,78.5992,56814.0
2024-06-25 10:40:00,79.96,80.0,79.7,79.75,76188.0,78.5992,78.6385,78.3436,78.3928,76188.0
2024-06-25 10:50:00,79.76,79.78,79.62,79.67,92361.0,78.4026,78.4223,78.265,78.3141,92361.0
2024-06-25 11:00:00,79.65,79.65,79.17,79.17,121865.0,78.2945,78.2945,77.8227,77.8227,121865.0
2024-06-25 11:10:00,79.17,79.33,79.16,79.27,107523.0,77.8227,77.9799,77.8128,77.921,107523.0
2024-06-25 11:20:00,79.28,79.33,79.01,79.15,70599.0,77.9308,77.9799,77.6654,77.803,70599.0
2024-06-25 11:30:00,79.15,79.24,78.96,78.97,80539.0,77.803,77.8915,77.6162,77.6261,80539.0
2024-06-25 11:40:00,78.96,79.17,78.96,79.07,65334.0,77.6162,77.8227,77.6162,77.7244,65334.0
2024-06-25 11:50:00,79.06,79.07,78.89,78.92,58013.0,77.7145,77.7244,77.5474,77.5769,58013.0
2024-06-25 12:00:00,78.9,78.93,78.75,78.88,56161.0,77.5573,77.5867,77.4098,77.5376,56161.0
2024-06-25 12:10:00,78.87,78.9,78.7,78.7,50447.0,77.5278,77.5573,77.3607,77.3607,50447.0
2024-06-25 12:20:00,78.73,78.77,78.64,78.65,30422.0,77.3901,77.4295,77.3017,77.3115,30422.0
2024-06-25 12:30:00,78.63,78.64,78.37,78.42,77872.0,77.2918,77.3017,77.0363,77.0854,77872.0
2024-06-25 12:40:00,78.42,78.46,78.22,78.45,64951.0,77.0854,77.1247,76.8888,77.1149,64951.0
2024-06-25 12:50:00,78.45,78.56,78.35,78.56,37488.0,77.1149,77.223,77.0166,77.223,37488.0
2024-06-25 13:00:00,78.57,78.74,78.5,78.69,56654.0,77.2329,77.4,77.1641,77.3508,56654.0
2024-06-25 13:10:00,78.69,78.84,78.64,78.66,48989.0,77.3508,77.4983,77.3017,77.3213,48989.0
2024-06-25 13:20:00,78.68,78.94,78.67,78.94,42374.0,77.341,77.5966,77.3312,77.5966,42374.0
2024-06-25 13:30:00,78.95,78.97,78.84,78.85,53487.0,77.6064,77.6261,77.4983,77.5081,53487.0
2024-06-25 13:40:00,78.87,78.94,78.78,78.84,26202.0,77.5278,77.5966,77.4393,77.4983,26202.0
2024-06-25 13:50:00,78.87,78.89,78.77,78.83,24521.0,77.5278,77.5474,77.4295,77.4884,24521.0
2024-06-25 14:00:00,78.83,78.9,78.77,78.87,38848.0,77.4884,77.5573,77.4295,77.5278,38848.0
2024-06-25 14:10:00,78.88,79.03,78.87,78.96,45166.0,77.5376,77.685,77.5278,77.6162,45166.0
2024-06-25 14:20:00,78.96,79.21,78.94,79.21,52156.0,77.6162,77.862,77.5966,77.862,52156.0
2024-06-25 14:30:00,79.18,79.2,79.03,79.05,21672.0,77.8325,77.8521,77.685,77.7047,21672.0
2024-06-25 14:40:00,79.04,79.15,78.87,78.99,43533.0,77.6949,77.803,77.5278,77.6457,43533.0
2024-06-25 14:50:00,79.0,79.08,78.94,79.08,26089.0,77.6556,77.7342,77.5966,77.7342,26089.0
2024-06-25 15:00:00,79.09,79.21,79.05,79.21,20951.0,77.744,77.862,77.7047,77.862,20951.0
2024-06-25 15:10:00,79.17,79.26,79.12,79.16,54477.0,77.8227,77.9111,77.7735,77.8128,54477.0
2024-06-25 15:20:00,79.18,79.22,79.08,79.15,76800.0,77.8325,77.8718,77.7342,77.803,76800.0
2024-06-25 15:30:00,79.15,79.15,78.96,78.99,44517.0,77.803,77.803,77.6162,77.6457,44517.0
2024-06-25 15:40:00,78.96,78.96,78.78,78.85,58650.0,77.6162,77.6162,77.4393,77.5081,58650.0
2024-06-25 15:50:00,78.83,79.09,78.77,78.96,121689.0,77.4884,77.744,77.4295,77.6162,121689.0
2024-06-26 09:30:00,78.05,78.11,77.4,77.75,232151.0,77.0247,77.0839,76.3832,76.7286,232151.0
2024-06-26 09:40:00,77.74,77.92,77.52,77.71,94949.0,76.7188,76.8964,76.5017,76.6892,94949.0
2024-06-26 09:50:00,77.72,77.85,77.59,77.74,75396.0,76.699,76.8273,76.5707,76.7188,75396.0
2024-06-26 10:00:00,77.74,77.81,77.58,77.67,37542.0,76.7188,76.7879,76.5609,76.6497,37542.0
2024-06-26 10:10:00,77.67,77.81,77.56,77.63,35729.0,76.6497,76.7879,76.5411,76.6102,35729.0
2024-06-26 10:20:00,77.65,77.89,77.65,77.77,75788.0,76.63,76.8668,76.63,76.7484,75788.0
2024-06-26 10:30:00,77.74,77.84,77.72,77.76,30761.0,76.7188,76.8175,76.699,76.7385,30761.0
2024-06-26 10:40:00,77.76,77.97,77.75,77.89,39868.0,76.7385,76.9458,76.7286,76.8668,39868.0
2024-06-26 10:50:00,77.89,78.24,77.88,78.24,36660.0,76.8668,77.2122,76.8569,77.2122,36660.0
2024-06-26 11:00:00,78.25,78.38,78.1,78.28,37971.0,77.2221,77.3504,77.074,77.2517,37971.0
2024-06-26 11:10:00,78.23,78.23,77.95,78.22,40935.0,77.2023,77.2023,76.926,77.1925,40935.0
2024-06-26 11:20:00,78.28,78.44,78.2,78.29,49335.0,77.2517,77.4096,77.1727,77.2615,49335.0
2024-06-26 11:30:00,78.28,78.43,78.27,78.33,33976.0,77.2517,77.3997,77.2418,77.301,33976.0
2024-06-26 11:40:00,78.33,78.52,78.32,78.51,16266.0,77.301,77.4885,77.2912,77.4787,16266.0
2024-06-26 11:50:00,78.52,78.8,78.5,78.79,56923.0,77.4885,77.7648,77.4688,77.755,56923.0
2024-06-26 12:00:00,78.79,78.92,78.7,78.84,70574.0,77.755,77.8833,77.6662,77.8043,70574.0
2024-06-26 12:10:00,78.83,78.88,78.75,78.87,21943.0,77.7945,77.8438,77.7155,77.8339,21943.0
2024-06-26 12:20:00,78.89,78.91,78.71,78.85,32996.0,77.8537,77.8734,77.676,77.8142,32996.0
2024-06-26 12:30:00,78.8,78.94,78.72,78.89,20102.0,77.7648,77.903,77.6859,77.8537,20102.0
2024-06-26 12:40:00,78.88,78.96,78.81,78.85,30948.0,77.8438,77.9227,77.7747,77.8142,30948.0
2024-06-26 12:50:00,78.83,78.88,78.79,78.88,18908.0,77.7945,77.8438,77.755,77.8438,18908.0
2024-06-26 13:00:00,78.83,78.87,78.74,78.86,22332.0,77.7945,77.8339,77.7056,77.8241,22332.0
2024-06-26 13:10:00,78.85,78.98,78.71,78.71,21145.0,77.8142,77.9425,77.676,77.676,21145.0
2024-06-26 13:20:00,78.68,78.82,78.59,78.82,22801.0,77.6464,77.7846,77.5576,77.7846,22801.0
2024-06-26 13:30:00,78.8,78.86,78.75,78.83,15377.0,77.7648,77.8241,77.7155,77.7945,15377.0
2024-06-26 13:40:00,78.8,78.85,78.74,78.79,10600.0,77.7648,77.8142,77.7056,77.755,10600.0
2024-06-26 13:50:00,78.77,78.91,78.73,78.91,7031.0,77.7352,77.8734,77.6958,77.8734,7031.0
2024-06-26 14:00:00,78.87,78.91,78.78,78.91,12387.0,77.8339,77.8734,77.7451,77.8734,12387.0
2024-06-26 14:10:00,78.9,78.92,78.86,78.89,6300.0,77.8635,77.8833,77.8241,77.8537,6300.0
2024-06-26 14:20:00,78.87,78.96,78.85,78.93,23459.0,77.8339,77.9227,77.8142,77.8931,23459.0
2024-06-26 14:30:00,78.92,78.95,78.78,78.81,14437.0,77.8833,77.9129,77.7451,77.7747,14437.0
2024-06-26 14:40:00,78.81,79.02,78.74,79.02,16482.0,77.7747,77.982,77.7056,77.982,16482.0
2024-06-26 14:50:00,79.04,79.04,78.91,78.92,15165.0,78.0017,78.0017,77.8734,77.8833,15165.0
2024-06-26 15:00:00,78.91,78.92,78.74,78.77,35048.0,77.8734,77.8833,77.7056,77.7352,35048.0
2024-06-26 15:10:00,78.75,78.77,78.71,78.73,63511.0,77.7155,77.7352,77.676,77.6958,63511.0
2024-06-26 15:20:00,78.72,78.79,78.69,78.72,16660.0,77.6859,77.755,77.6563,77.6859,16660.0
2024-06-26 15:30:00,78.7,78.78,78.68,78.77,15041.0,77.6662,77.7451,77.6464,77.7352,15041.0
2024-06-26 15:40:00,78.78,78.78,78.6,78.62,22239.0,77.7451,77.7451,77.5675,77.5872,22239.0
2024-06-26 15:50:00,78.62,79.04,78.6,78.73,134071.0,77.5872,78.0017,77.5675,77.6958,134071.0
2024-06-27 09:30:00,78.34,78.66,78.19,78.6,196208.0,77.3109,77.6267,77.1629,77.5675,196208.0
2024-06-27 09:40:00,78.6,78.97,78.51,78.59,156465.0,77.5675,77.9326,77.4787,77.5576,156465.0
2024-06-27 09:50:00,78.6,78.73,78.4,78.7,118952.0,77.5675,77.6958,77.3701,77.6662,118952.0
2024-06-27 10:00:00,78.72,78.89,78.62,78.85,67426.0,77.6859,77.8537,77.5872,77.8142,67426.0
2024-06-27 10:10:00,78.84,78.98,78.8,78.98,48105.0,77.8043,77.9425,77.7648,77.9425,48105.0
2024-06-27 10:20:00,78.97,79.07,78.91,79.04,77956.0,77.9326,78.0313,77.8734,78.0017,77956.0
2024-06-27 10:30:00,79.08,79.4,78.93,79.39,118025.0,78.0412,78.357,77.8931,78.3471,118025.0
2024-06-27 10:40:00,79.39,79.4,79.24,79.38,56325.0,78.3471,78.357,78.1991,78.3372,56325.0
2024-06-27 10:50:00,79.36,79.37,79.13,79.19,57817.0,78.3175,78.3274,78.0905,78.1497,57817.0
2024-06-27 11:00:00,79.19,79.22,78.87,78.91,57266.0,78.1497,78.1793,77.8339,77.8734,57266.0
2024-06-27 11:10:00,78.91,79.17,78.89,79.17,42475.0,77.8734,78.13,77.8537,78.13,42475.0
2024-06-27 11:20:00,79.15,79.17,78.87,79.02,37427.0,78.1102,78.13,77.8339,77.982,37427.0
2024-06-27 11:30:00,79.02,79.09,78.91,79.04,39609.0,77.982,78.051,77.8734,78.0017,39609.0
2024-06-27 11:40:00,79.02,79.12,78.96,79.06,38633.0,77.982,78.0806,77.9227,78.0214,38633.0
2024-06-27 11:50:00,79.06,79.11,78.98,79.1,37427.0,78.0214,78.0708,77.9425,78.0609,37427.0
2024-06-27 12:00:00,79.12,79.15,79.03,79.15,13608.0,78.0806,78.1102,77.9918,78.1102,13608.0
2024-06-27 12:10:00,79.12,79.23,79.12,79.2,21620.0,78.0806,78.1892,78.0806,78.1596,21620.0
2024-06-27 12:20:00,79.21,79.39,79.21,79.24,36774.0,78.1695,78.3471,78.1695,78.1991,36774.0
2024-06-27 12:30:00,79.25,79.26,79.03,79.03,16960.0,78.2089,78.2188,77.9918,77.9918,16960.0
2024-06-27 12:40:00,79.04,79.14,79.0,79.07,22913.0,78.0017,78.1004,77.9622,78.0313,22913.0
2024-06-27 12:50:00,79.1,79.2,79.05,79.05,31098.0,78.0609,78.1596,78.0116,78.0116,31098.0
2024-06-27 13:00:00,79.07,79.28,79.07,79.17,15558.0,78.0313,78.2385,78.0313,78.13,15558.0
2024-06-27 13:10:00,79.19,79.19,79.11,79.14,10567.0,78.1497,78.1497,78.0708,78.1004,10567.0
2024-06-27 13:20:00,79.15,79.41,79.13,79.37,13979.0,78.1102,78.3668,78.0905,78.3274,13979.0
2024-06-27 13:30:00,79.4,79.4,79.27,79.29,8981.0,78.357,78.357,78.2287,78.2484,8981.0
2024-06-27 13:40:00,79.33,79.34,79.2,79.28,6360.0,78.2879,78.2978,78.1596,78.2385,6360.0
2024-06-27 13:50:00,79.23,79.23,78.99,79.0,7472.0,78.1892,78.1892,77.9524,77.9622,7472.0
2024-06-27 14:00:00,78.99,78.99,78.59,78.62,91929.0,77.9524,77.9524,77.5576,77.5872,91929.0
2024-06-27 14:10:00,78.61,78.63,78.21,78.34,97437.0,77.5773,77.5971,77.1826,77.3109,97437.0
2024-06-27 14:20:00,78.34,78.41,78.16,78.16,95238.0,77.3109,77.38,77.1333,77.1333,95238.0
2024-06-27 14:30:00,78.15,78.25,78.09,78.11,31328.0,77.1234,77.2221,77.0642,77.0839,31328.0
2024-06-27 14:40:00,78.11,78.26,78.06,78.24,54436.0,77.0839,77.2319,77.0346,77.2122,54436.0
2024-06-27 14:50:00,78.29,78.4,78.26,78.36,26301.0,77.2615,77.3701,77.2319,77.3306,26301.0
2024-06-27 15:00:00,78.41,78.55,78.38,78.52,28239.0,77.38,77.5181,77.3504,77.4885,28239.0
2024-06-27 15:10:00,78.57,78.6,78.53,78.55,7840.0,77.5379,77.5675,77.4984,77.5181,7840.0
2024-06-27 15:20:00,78.6,78.68,78.6,78.62,22730.0,77.5675,77.6464,77.5675,77.5872,22730.0
2024-06-27 15:30:00,78.69,78.78,78.65,78.75,27569.0,77.6563,77.7451,77.6168,77.7155,27569.0
2024-06-27 15:40:00,78.76,78.83,78.7,78.8,24633.0,77.7254,77.7945,77.6662,77.7648,24633.0
2024-06-27 15:50:00,78.81,78.96,78.75,78.93,86115.0,77.7747,77.9227,77.7155,77.8931,86115.0
2024-06-28 09:30:00,78.72,80.31,78.46,79.86,485744.0,77.6859,79.255,77.4293,78.8109,485744.0
2024-06-28 09:40:00,79.89,80.07,79.28,79.34,207834.0,78.8405,79.0182,78.2385,78.2978,207834.0
2024-06-28 09:50:00,79.33,79.61,79.25,79.25,157841.0,78.2879,78.5642,78.2089,78.2089,157841.0
2024-06-28 10:00:00,79.28,80.23,79.27,80.14,242525.0,78.2385,79.1761,78.2287,79.0872,242525.0
2024-06-28 10:10:00,80.16,80.44,79.83,79.91,218523.0,79.107,79.3833,78.7813,78.8603,218523.0
2024-06-28 10:20:00,79.89,80.15,79.83,79.98,113064.0,78.8405,79.0971,78.7813,78.9293,113064.0
2024-06-28 10:30:00,80.0,80.49,79.97,80.44,77142.0,78.9491,79.4326,78.9195,79.3833,77142.0
2024-06-28 10:40:00,80.47,80.49,80.09,80.45,88976.0,79.4129,79.4326,79.0379,79.3932,88976.0
2024-06-28 10:50:00,80.43,80.46,79.81,79.91,131307.0,79.3734,79.403,78.7616,78.8603,131307.0
2024-06-28 11:00:00,79.88,79.88,79.23,79.36,231399.0,78.8307,78.8307,78.1892,78.3175,231399.0
2024-06-28 11:10:00,79.35,79.5,79.31,79.39,114745.0,78.3076,78.4557,78.2681,78.3471,114745.0
2024-06-28 11:20:00,79.4,79.55,79.24,79.37,115484.0,78.357,78.505,78.1991,78.3274,115484.0
2024-06-28 11:30:00,79.36,79.67,79.27,79.67,78804.0,78.3175,78.6234,78.2287,78.6234,78804.0
2024-06-28 11:40:00,79.67,79.69,79.16,79.16,76537.0,78.6234,78.6432,78.1201,78.1201,76537.0
2024-06-28 11:50:00,79.17,79.27,79.09,79.19,30125.0,78.13,78.2287,78.051,78.1497,30125.0
2024-06-28 12:00:00,79.19,79.23,78.88,78.9,89886.0,78.1497,78.1892,77.8438,77.8635,89886.0
2024-06-28 12:10:00,78.87,78.96,78.66,78.77,88249.0,77.8339,77.9227,77.6267,77.7352,88249.0
2024-06-28 12:20:00,78.78,79.04,78.7,79.01,60416.0,77.7451,78.0017,77.6662,77.9721,60416.0
2024-06-28 12:30:00,79.0,79.05,78.75,78.81,66407.0,77.9622,78.0116,77.7155,77.7747,66407.0
2024-06-28 12:40:00,78.78,78.96,78.66,78.88,86146.0,77.7451,77.9227,77.6267,77.8438,86146.0
2024-06-28 12:50:00,78.89,78.95,78.84,78.92,23357.0,77.8537,77.9129,77.8043,77.8833,23357.0
2024-06-28 13:00:00,78.9,79.11,78.81,79.11,78406.0,77.8635,78.0708,77.7747,78.0708,78406.0
2024-06-28 13:10:00,79.11,79.12,78.99,79.04,22960.0,78.0708,78.0806,77.9524,78.0017,22960.0
2024-06-28 13:20:00,79.06,79.11,78.72,78.72,30123.0,78.0214,78.0708,77.6859,77.6859,30123.0
2024-06-28 13:30:00,78.71,78.72,78.58,78.69,30591.0,77.676,77.6859,77.5477,77.6563,30591.0
2024-06-28 13:40:00,78.69,78.71,78.52,78.54,20391.0,77.6563,77.676,77.4885,77.5083,20391.0
2024-06-28 13:50:00,78.58,78.59,78.36,78.38,23834.0,77.5477,77.5576,77.3306,77.3504,23834.0
2024-06-28 14:00:00,78.42,78.57,78.33,78.54,46809.0,77.3898,77.5379,77.301,77.5083,46809.0
2024-06-28 14:10:00,78.55,78.6,78.5,78.52,12332.0,77.5181,77.5675,77.4688,77.4885,12332.0
2024-06-28 14:20:00,78.45,78.45,78.11,78.15,65799.0,77.4194,77.4194,77.0839,77.1234,65799.0
2024-06-28 14:30:00,78.13,78.15,78.04,78.04,42288.0,77.1036,77.1234,77.0148,77.0148,42288.0
2024-06-28 14:40:00,78.07,78.18,77.95,77.96,29467.0,77.0444,77.153,76.926,76.9359,29467.0
2024-06-28 14:50:00,77.96,78.05,77.91,77.94,37215.0,76.9359,77.0247,76.8865,76.9161,37215.0
2024-06-28 15:00:00,77.92,77.94,77.79,77.9,65283.0,76.8964,76.9161,76.7681,76.8767,65283.0
2024-06-28 15:10:00,77.91,77.91,77.77,77.85,41898.0,76.8865,76.8865,76.7484,76.8273,41898.0
2024-06-28 15:20:00,77.87,78.01,77.87,78.0,30274.0,76.8471,76.9852,76.8471,76.9754,30274.0
2024-06-28 15:30:00,78.05,78.11,77.38,78.02,198133.0,77.0247,77.0839,76.3635,76.9951,198133.0
2024-06-28 15:40:00,78.01,78.42,78.01,78.18,93843.0,76.9852,77.3898,76.9852,77.153,93843.0
2024-06-28 15:50:00,78.18,78.61,78.1,78.59,408882.0,77.153,77.5773,77.074,77.5576,408882.0
2024-07-01 09:30:00,79.09,80.08,79.04,79.76,434359.0,78.051,79.028,78.0017,78.7122,434359.0
2024-07-01 09:40:00,79.79,80.36,79.78,80.3,241302.0,78.7418,79.3044,78.732,79.2451,241302.0
2024-07-01 09:50:00,80.29,80.43,79.88,79.95,227440.0,79.2353,79.3734,78.8307,78.8997,227440.0
2024-07-01 10:00:00,79.97,80.19,79.62,79.73,250294.0,78.9195,79.1366,78.5741,78.6826,250294.0
2024-07-01 10:10:00,79.65,79.66,78.82,79.13,232413.0,78.6037,78.6135,77.7846,78.0905,232413.0
2024-07-01 10:20:00,79.11,79.11,78.72,78.94,99794.0,78.0708,78.0708,77.6859,77.903,99794.0
2024-07-01 10:30:00,78.97,79.02,78.28,78.45,129112.0,77.9326,77.982,77.2517,77.4194,129112.0
2024-07-01 10:40:00,78.44,78.44,78.01,78.05,99243.0,77.4096,77.4096,76.9852,77.0247,99243.0
2024-07-01 10:50:00,78.06,78.43,78.06,78.4,125870.0,77.0346,77.3997,77.0346,77.3701,125870.0
2024-07-01 11:00:00,78.35,78.64,78.18,78.53,91127.0,77.3208,77.6069,77.153,77.4984,91127.0
2024-07-01 11:10:00,78.54,78.58,78.39,78.41,56236.0,77.5083,77.5477,77.3602,77.38,56236.0
2024-07-01 11:20:00,78.39,78.72,78.35,78.67,64877.0,77.3602,77.6859,77.3208,77.6366,64877.0
2024-07-01 11:30:00,78.68,78.76,78.46,78.61,46352.0,77.6464,77.7254,77.4293,77.5773,46352.0
2024-07-01 11:40:00,78.6,78.72,78.51,78.71,52400.0,77.5675,77.6859,77.4787,77.676,52400.0
2024-07-01 11:50:00,78.71,78.81,78.63,78.78,103783.0,77.676,77.7747,77.5971,77.7451,103783.0
2024-07-01 12:00:00,78.75,78.85,78.48,78.85,78298.0,77.7155,77.8142,77.4491,77.8142,78298.0
2024-07-01 12:10:00,78.87,78.94,78.79,78.84,24133.0,77.8339,77.903,77.755,77.8043,24133.0
2024-07-01 12:20:00,78.86,78.96,78.79,78.96,40762.0,77.8241,77.9227,77.755,77.9227,40762.0
2024-07-01 12:30:00,78.95,79.05,78.92,78.98,52813.0,77.9129,78.0116,77.8833,77.9425,52813.0
2024-07-01 12:40:00,78.98,79.09,78.91,78.96,36387.0,77.9425,78.051,77.8734,77.9227,36387.0
2024-07-01 12:50:00,78.95,78.96,78.78,78.89,35473.0,77.9129,77.9227,77.7451,77.8537,35473.0
2024-07-01 13:00:00,78.87,78.96,78.77,78.92,34447.0,77.8339,77.9227,77.7352,77.8833,34447.0
2024-07-01 13:10:00,78.9,78.99,78.87,78.95,36173.0,77.8635,77.9524,77.8339,77.9129,36173.0
2024-07-01 13:20:00,78.94,78.99,78.88,78.9,23353.0,77.903,77.9524,77.8438,77.8635,23353.0
2024-07-01 13:30:00,78.89,78.94,78.83,78.91,18176.0,77.8537,77.903,77.7945,77.8734,18176.0
2024-07-01 13:40:00,78.91,78.96,78.87,78.87,8866.0,77.8734,77.9227,77.8339,77.8339,8866.0
2024-07-01 13:50:00,78.89,78.95,78.79,78.81,10184.0,77.8537,77.9129,77.755,77.7747,10184.0
2024-07-01 14:00:00,78.8,78.82,78.68,78.78,11299.0,77.7648,77.7846,77.6464,77.7451,11299.0
2024-07-01 14:10:00,78.76,78.9,78.74,78.88,19878.0,77.7254,77.8635,77.7056,77.8438,19878.0
2024-07-01 14:20:00,78.88,78.95,78.7,78.71,72036.0,77.8438,77.9129,77.6662,77.676,72036.0
2024-07-01 14:30:00,78.69,78.69,78.57,78.66,65304.0,77.6563,77.6563,77.5379,77.6267,65304.0
2024-07-01 14:40:00,78.68,78.68,78.53,78.58,18633.0,77.6464,77.6464,77.4984,77.5477,18633.0
2024-07-01 14:50:00,78.59,78.65,78.55,78.58,84152.0,77.5576,77.6168,77.5181,77.5477,84152.0
2024-07-01 15:00:00,78.55,78.65,78.49,78.62,18687.0,77.5181,77.6168,77.4589,77.5872,18687.0
2024-07-01 15:10:00,78.63,78.63,78.56,78.57,6709.0,77.5971,77.5971,77.528,77.5379,6709.0
2024-07-01 15:20:00,78.59,78.59,78.18,78.34,119998.0,77.5576,77.5576,77.153,77.3109,119998.0
2024-07-01 15:30:00,78.34,78.62,78.34,78.62,43574.0,77.3109,77.5872,77.3109,77.5872,43574.0
2024-07-01 15:40:00,78.61,78.7,78.58,78.62,25966.0,77.5773,77.6662,77.5477,77.5872,25966.0
2024-07-01 15:50:00,78.66,78.94,78.66,78.74,79641.0,77.6267,77.903,77.6267,77.7056,79641.0
2024-07-02 09:30:00,78.3,78.88,78.21,78.84,384864.0,77.2714,77.8438,77.1826,77.8043,384864.0
2024-07-02 09:40:00,78.86,79.07,78.47,78.66,208295.0,77.8241,78.0313,77.4392,77.6267,208295.0
2024-07-02 09:50:00,78.63,78.7,78.38,78.57,140293.0,77.5971,77.6662,77.3504,77.5379,140293.0
2024-07-02 10:00:00,78.63,78.81,78.41,78.69,104688.0,77.5971,77.7747,77.38,77.6563,104688.0
2024-07-02 10:10:00,78.61,78.68,78.43,78.64,65874.0,77.5773,77.6464,77.3997,77.6069,65874.0
2024-07-02 10:20:00,78.63,78.69,78.51,78.68,61843.0,77.5971,77.6563,77.4787,77.6464,61843.0
2024-07-02 10:30:00,78.67,78.82,78.6,78.7,38435.0,77.6366,77.7846,77.5675,77.6662,38435.0
2024-07-02 10:40:00,78.7,78.72,78.38,78.5,29566.0,77.6662,77.6859,77.3504,77.4688,29566.0
2024-07-02 10:50:00,78.53,78.72,78.45,78.69,29257.0,77.4984,77.6859,77.4194,77.6563,29257.0
2024-07-02 11:00:00,78.7,78.78,78.62,78.67,25257.0,77.6662,77.7451,77.5872,77.6366,25257.0
2024-07-02 11:10:00,78.61,78.77,78.61,78.68,31664.0,77.5773,77.7352,77.5773,77.6464,31664.0
2024-07-02 11:20:00,78.7,78.81,78.68,78.8,38150.0,77.6662,77.7747,77.6464,77.7648,38150.0
2024-07-02 11:30:00,78.82,78.92,78.68,78.7,40711.0,77.7846,77.8833,77.6464,77.6662,40711.0
2024-07-02 11:40:00,78.69,78.8,78.64,78.8,31561.0,77.6563,77.7648,77.6069,77.7648,31561.0
2024-07-02 11:50:00,78.79,78.8,78.57,78.59,21504.0,77.755,77.7648,77.5379,77.5576,21504.0
2024-07-02 12:00:00,78.62,78.62,78.34,78.34,17674.0,77.5872,77.5872,77.3109,77.3109,17674.0
2024-07-02 12:10:00,78.34,78.43,78.3,78.43,25346.0,77.3109,77.3997,77.2714,77.3997,25346.0
2024-07-02 12:20:00,78.4,78.56,78.38,78.51,11526.0,77.3701,77.528,77.3504,77.4787,11526.0
2024-07-02 12:30:00,78.49,78.49,78.33,78.34,21809.0,77.4589,77.4589,77.301,77.3109,21809.0
2024-07-02 12:40:00,78.35,78.44,78.31,78.38,22060.0,77.3208,77.4096,77.2813,77.3504,22060.0
2024-07-02 12:50:00,78.39,78.42,78.27,78.34,48104.0,77.3602,77.3898,77.2418,77.3109,48104.0
2024-07-02 13:00:00,78.34,78.66,78.29,78.64,33063.0,77.3109,77.6267,77.2615,77.6069,33063.0
2024-07-02 13:10:00,78.66,78.74,78.62,78.69,35882.0,77.6267,77.7056,77.5872,77.6563,35882.0
2024-07-02 13:20:00,78.68,78.74,78.63,78.69,13522.0,77.6464,77.7056,77.5971,77.6563,13522.0
2024-07-02 13:30:00,78.68,78.82,78.68,78.81,12499.0,77.6464,77.7846,77.6464,77.7747,12499.0
2024-07-02 13:40:00,78.8,78.94,78.75,78.94,31713.0,77.7648,77.903,77.7155,77.903,31713.0
2024-07-02 13:50:00,78.95,79.2,78.95,79.1,98429.0,77.9129,78.1596,77.9129,78.0609,98429.0
2024-07-02 14:00:00,79.06,79.33,79.06,79.33,35933.0,78.0214,78.2879,78.0214,78.2879,35933.0
2024-07-02 14:10:00,79.35,79.43,79.25,79.28,45204.0,78.3076,78.3866,78.2089,78.2385,45204.0
2024-07-02 14:20:00,79.3,79.44,79.27,79.39,53557.0,78.2583,78.3964,78.2287,78.3471,53557.0
2024-07-02 14:30:00,79.38,79.45,79.36,79.44,26360.0,78.3372,78.4063,78.3175,78.3964,26360.0
2024-07-02 14:40:00,79.44,79.47,79.38,79.44,11301.0,78.3964,78.426,78.3372,78.3964,11301.0
2024-07-02 14:50:00,79.43,79.45,79.34,79.34,37132.0,78.3866,78.4063,78.2978,78.2978,37132.0
2024-07-02 15:00:00,79.33,79.35,79.27,79.33,27111.0,78.2879,78.3076,78.2287,78.2879,27111.0
2024-07-02 15:10:00,79.34,79.39,79.3,79.39,28140.0,78.2978,78.3471,78.2583,78.3471,28140.0
2024-07-02 15:20:00,79.39,79.53,79.36,79.47,24054.0,78.3471,78.4853,78.3175,78.426,24054.0
2024-07-02 15:30:00,79.46,79.59,79.43,79.52,31753.0,78.4162,78.5445,78.3866,78.4754,31753.0
2024-07-02 15:40:00,79.56,79.69,79.55,79.56,52347.0,78.5149,78.6432,78.505,78.5149,52347.0
2024-07-02 15:50:00,79.57,79.8,79.54,79.79,112539.0,78.5247,78.7517,78.4951,78.7418,112539.0
2024-07-03 09:30:00,80.04,80.23,79.83,79.95,217099.0,78.9886,79.1761,78.7813,78.8997,217099.0
2024-07-03 09:40:00,79.96,80.03,79.79,79.8,71795.0,78.9096,78.9787,78.7418,78.7517,71795.0
2024-07-03 09:50:00,79.78,79.87,79.45,79.83,92587.0,78.732,78.8208,78.4063,78.7813,92587.0
2024-07-03 10:00:00,79.85,80.11,79.67,79.93,109974.0,78.8011,79.0576,78.6234,78.88,109974.0
2024-07-03 10:10:00,79.91,79.99,79.69,79.69,54808.0,78.8603,78.9392,78.6432,78.6432,54808.0
2024-07-03 10:20:00,79.7,79.91,79.61,79.72,70564.0,78.653,78.8603,78.5642,78.6728,70564.0
2024-07-03 10:30:00,79.72,79.82,79.59,79.61,40224.0,78.6728,78.7714,78.5445,78.5642,40224.0
2024-07-03 10:40:00,79.59,79.6,79.35,79.43,96138.0,78.5445,78.5543,78.3076,78.3866,96138.0
2024-07-03 10:50:00,79.42,79.49,79.14,79.26,51301.0,78.3767,78.4458,78.1004,78.2188,51301.0
2024-07-03 11:00:00,79.26,79.39,79.18,79.32,113749.0,78.2188,78.3471,78.1399,78.278,113749.0
2024-07-03 11:10:00,79.29,79.43,79.25,79.37,48943.0,78.2484,78.3866,78.2089,78.3274,48943.0
2024-07-03 11:20:00,79.4,79.53,79.23,79.23,69361.0,78.357,78.4853,78.1892,78.1892,69361.0
2024-07-03 11:30:00,79.23,79.39,79.19,79.39,64536.0,78.1892,78.3471,78.1497,78.3471,64536.0
2024-07-03 11:40:00,79.37,79.38,79.2,79.21,19751.0,78.3274,78.3372,78.1596,78.1695,19751.0
2024-07-03 11:50:00,79.23,79.24,79.12,79.19,26290.0,78.1892,78.1991,78.0806,78.1497,26290.0
2024-07-03 12:00:00,79.16,79.34,79.07,79.32,40794.0,78.1201,78.2978,78.0313,78.278,40794.0
2024-07-03 12:10:00,79.31,79.59,79.28,79.46,58260.0,78.2681,78.5445,78.2385,78.4162,58260.0
2024-07-03 12:20:00,79.47,79.5,79.28,79.28,28578.0,78.426,78.4557,78.2385,78.2385,28578.0
2024-07-03 12:30:00,79.26,79.45,79.23,79.39,69118.0,78.2188,78.4063,78.1892,78.3471,69118.0
2024-07-03 12:40:00,79.38,79.52,79.37,79.46,86243.0,78.3372,78.4754,78.3274,78.4162,86243.0
2024-07-03 12:50:00,79.45,79.71,79.42,79.5,103433.0,78.4063,78.6629,78.3767,78.4557,103433.0
2024-07-05 09:30:00,79.62,79.65,78.98,79.34,401001.0,78.5741,78.6037,77.9425,78.2978,401001.0
2024-07-05 09:40:00,79.37,79.75,79.22,79.32,205278.0,78.3274,78.7024,78.1793,78.278,205278.0
2024-07-05 09:50:00,79.3,79.51,79.24,79.42,101915.0,78.2583,78.4655,78.1991,78.3767,101915.0
2024-07-05 10:00:00,79.4,79.44,78.76,78.92,203042.0,78.357,78.3964,77.7254,77.8833,203042.0
2024-07-05 10:10:00,78.92,79.05,78.69,78.99,107430.0,77.8833,78.0116,77.6563,77.9524,107430.0
2024-07-05 10:20:00,79.02,79.04,78.81,78.88,90164.0,77.982,78.0017,77.7747,77.8438,90164.0
2024-07-05 10:30:00,78.89,79.07,78.82,79.05,97765.0,77.8537,78.0313,77.7846,78.0116,97765.0
2024-07-05 10:40:00,79.05,79.41,79.04,79.29,117669.0,78.0116,78.3668,78.0017,78.2484,117669.0
2024-07-05 10:50:00,79.27,79.44,79.24,79.42,67507.0,78.2287,78.3964,78.1991,78.3767,67507.0
2024-07-05 11:00:00,79.42,79.63,79.3,79.57,109809.0,78.3767,78.5839,78.2583,78.5247,109809.0
2024-07-05 11:10:00,79.58,79.66,79.56,79.58,54133.0,78.5346,78.6135,78.5149,78.5346,54133.0
2024-07-05 11:20:00,79.59,79.61,79.41,79.43,58862.0,78.5445,78.5642,78.3668,78.3866,58862.0
2024-07-05 11:30:00,79.43,79.56,79.37,79.51,33261.0,78.3866,78.5149,78.3274,78.4655,33261.0
2024-07-05 11:40:00,79.56,79.79,79.54,79.78,47449.0,78.5149,78.7418,78.4951,78.732,47449.0
2024-07-05 11:50:00,79.79,79.79,79.65,79.65,23342.0,78.7418,78.7418,78.6037,78.6037,23342.0
2024-07-05 12:00:00,79.62,79.66,79.48,79.54,41070.0,78.5741,78.6135,78.4359,78.4951,41070.0
2024-07-05 12:10:00,79.53,79.61,79.37,79.38,20016.0,78.4853,78.5642,78.3274,78.3372,20016.0
2024-07-05 12:20:00,79.39,79.45,79.27,79.27,36554.0,78.3471,78.4063,78.2287,78.2287,36554.0
2024-07-05 12:30:00,79.27,79.27,79.09,79.17,67258.0,78.2287,78.2287,78.051,78.13,67258.0
2024-07-05 12:40:00,79.17,79.18,79.02,79.08,40372.0,78.13,78.1399,77.982,78.0412,40372.0
2024-07-05 12:50:00,79.07,79.28,79.07,79.28,44991.0,78.0313,78.2385,78.0313,78.2385,44991.0
2024-07-05 13:00:00,79.28,79.34,79.21,79.33,41048.0,78.2385,78.2978,78.1695,78.2879,41048.0
2024-07-05 13:10:00,79.34,79.34,79.17,79.19,31584.0,78.2978,78.2978,78.13,78.1497,31584.0
2024-07-05 13:20:00,79.2,79.34,79.2,79.27,29544.0,78.1596,78.2978,78.1596,78.2287,29544.0
2024-07-05 13:30:00,79.31,79.51,79.28,79.49,25755.0,78.2681,78.4655,78.2385,78.4458,25755.0
2024-07-05 13:40:00,79.5,79.64,79.49,79.63,29690.0,78.4557,78.5938,78.4458,78.5839,29690.0
2024-07-05 13:50:00,79.64,79.77,79.63,79.65,86148.0,78.5938,78.7221,78.5839,78.6037,86148.0
2024-07-05 14:00:00,79.65,79.69,79.51,79.55,64568.0,78.6037,78.6432,78.4655,78.505,64568.0
2024-07-05 14:10:00,79.56,79.67,79.54,79.66,25584.0,78.5149,78.6234,78.4951,78.6135,25584.0
2024-07-05 14:20:00,79.65,79.67,79.61,79.64,20613.0,78.6037,78.6234,78.5642,78.5938,20613.0
2024-07-05 14:30:00,79.63,79.75,79.58,79.69,37763.0,78.5839,78.7024,78.5346,78.6432,37763.0
2024-07-05 14:40:00,79.73,79.99,79.72,79.98,50719.0,78.6826,78.9392,78.6728,78.9293,50719.0
2024-07-05 14:50:00,79.96,80.02,79.86,79.92,70016.0,78.9096,78.9688,78.8109,78.8701,70016.0
2024-07-05 15:00:00,79.92,79.94,79.84,79.87,26438.0,78.8701,78.8899,78.7912,78.8208,26438.0
2024-07-05 15:10:00,79.86,79.88,79.75,79.78,15500.0,78.8109,78.8307,78.7024,78.732,15500.0
2024-07-05 15:20:00,79.78,79.82,79.74,79.74,20525.0,78.732,78.7714,78.6925,78.6925,20525.0
2024-07-05 15:30:00,79.73,79.91,79.73,79.87,28153.0,78.6826,78.8603,78.6826,78.8208,28153.0
2024-07-05 15:40:00,79.89,79.94,79.86,79.9,57461.0,78.8405,78.8899,78.8109,78.8504,57461.0
2024-07-05 15:50:00,79.9,80.1,79.86,79.92,144873.0,78.8504,79.0478,78.8109,78.8701,144873.0
2024-07-08 09:30:00,80.33,81.65,80.32,81.44,547814.0,79.2747,80.5774,79.2649,80.3702,547814.0
2024-07-08 09:40:00,81.42,81.73,81.19,81.5,167905.0,80.3504,80.6564,80.1235,80.4294,167905.0
2024-07-08 09:50:00,81.53,81.67,81.14,81.3,104744.0,80.459,80.5971,80.0741,80.232,104744.0
2024-07-08 10:00:00,81.29,81.56,80.92,81.02,150195.0,80.2221,80.4886,79.857,79.9557,150195.0
2024-07-08 10:10:00,81.01,81.28,80.98,81.03,86906.0,79.9458,80.2123,79.9162,79.9656,86906.0
2024-07-08 10:20:00,81.01,81.1,80.85,80.92,89439.0,79.9458,80.0346,79.7879,79.857,89439.0
2024-07-08 10:30:00,80.91,80.95,80.8,80.94,54750.0,79.8471,79.8866,79.7386,79.8767,54750.0
2024-07-08 10:40:00,80.93,80.99,80.83,80.95,66354.0,79.8669,79.9261,79.7682,79.8866,66354.0
2024-07-08 10:50:00,80.95,81.09,80.82,81.0,69205.0,79.8866,80.0248,79.7583,79.9359,69205.0
2024-07-08 11:00:00,81.0,81.03,80.86,80.86,83581.0,79.9359,79.9656,79.7978,79.7978,83581.0
2024-07-08 11:10:00,80.86,80.89,80.42,80.42,106565.0,79.7978,79.8274,79.3636,79.3636,106565.0
2024-07-08 11:20:00,80.43,80.44,80.19,80.25,83402.0,79.3734,79.3833,79.1366,79.1958,83402.0
2024-07-08 11:30:00,80.22,80.27,79.8,79.86,113344.0,79.1662,79.2155,78.7517,78.8109,113344.0
2024-07-08 11:40:00,79.87,79.91,79.61,79.77,164308.0,78.8208,78.8603,78.5642,78.7221,164308.0
2024-07-08 11:50:00,79.77,79.77,79.56,79.6,141033.0,78.7221,78.7221,78.5149,78.5543,141033.0
2024-07-08 12:00:00,79.59,79.59,79.47,79.5,53184.0,78.5445,78.5445,78.426,78.4557,53184.0
2024-07-08 12:10:00,79.5,79.55,79.43,79.51,40734.0,78.4557,78.505,78.3866,78.4655,40734.0
2024-07-08 12:20:00,79.53,79.65,79.49,79.65,74158.0,78.4853,78.6037,78.4458,78.6037,74158.0
2024-07-08 12:30:00,79.64,79.85,79.62,79.84,52631.0,78.5938,78.8011,78.5741,78.7912,52631.0
2024-07-08 12:40:00,79.81,79.82,79.68,79.71,27438.0,78.7616,78.7714,78.6333,78.6629,27438.0
2024-07-08 12:50:00,79.71,79.72,79.64,79.67,18786.0,78.6629,78.6728,78.5938,78.6234,18786.0
2024-07-08 13:00:00,79.67,79.67,79.42,79.45,33408.0,78.6234,78.6234,78.3767,78.4063,33408.0
2024-07-08 13:10:00,79.45,79.49,79.35,79.49,46911.0,78.4063,78.4458,78.3076,78.4458,46911.0
2024-07-08 13:20:00,79.5,79.55,79.4,79.45,23872.0,78.4557,78.505,78.357,78.4063,23872.0
2024-07-08 13:30:00,79.46,79.71,79.43,79.71,66318.0,78.4162,78.6629,78.3866,78.6629,66318.0
2024-07-08 13:40:00,79.72,79.77,79.68,79.73,43379.0,78.6728,78.7221,78.6333,78.6826,43379.0
2024-07-08 13:50:00,79.72,79.81,79.66,79.73,36781.0,78.6728,78.7616,78.6135,78.6826,36781.0
2024-07-08 14:00:00,79.7,79.71,79.62,79.7,23105.0,78.653,78.6629,78.5741,78.653,23105.0
2024-07-08 14:10:00,79.7,79.77,79.67,79.74,21534.0,78.653,78.7221,78.6234,78.6925,21534.0
2024-07-08 14:20:00,79.75,79.75,79.64,79.72,12857.0,78.7024,78.7024,78.5938,78.6728,12857.0
2024-07-08 14:30:00,79.71,79.72,79.65,79.68,12690.0,78.6629,78.6728,78.6037,78.6333,12690.0
2024-07-08 14:40:00,79.67,79.67,79.4,79.61,89141.0,78.6234,78.6234,78.357,78.5642,89141.0
2024-07-08 14:50:00,79.61,79.74,79.6,79.72,55480.0,78.5642,78.6925,78.5543,78.6728,55480.0
2024-07-08 15:00:00,79.71,79.74,79.66,79.67,30906.0,78.6629,78.6925,78.6135,78.6234,30906.0
2024-07-08 15:10:00,79.67,79.74,79.66,79.71,8533.0,78.6234,78.6925,78.6135,78.6629,8533.0
2024-07-08 15:20:00,79.71,79.75,79.7,79.71,10010.0,78.6629,78.7024,78.653,78.6629,10010.0
2024-07-08 15:30:00,79.7,79.74,79.65,79.7,17501.0,78.653,78.6925,78.6037,78.653,17501.0
2024-07-08 15:40:00,79.69,79.74,79.53,79.61,55975.0,78.6432,78.6925,78.4853,78.5642,55975.0
2024-07-08 15:50:00,79.61,79.8,79.57,79.74,159898.0,78.5642,78.7517,78.5247,78.6925,159898.0
2024-07-09 09:30:00,79.59,79.67,79.24,79.25,226751.0,78.5445,78.6234,78.1991,78.2089,226751.0
2024-07-09 09:40:00,79.26,79.28,78.93,79.04,207971.0,78.2188,78.2385,77.8931,78.0017,207971.0
2024-07-09 09:50:00,79.04,79.11,78.82,78.86,105458.0,78.0017,78.0708,77.7846,77.8241,105458.0
2024-07-09 10:00:00,78.87,78.97,78.74,78.74,147720.0,77.8339,77.9326,77.7056,77.7056,147720.0
2024-07-09 10:10:00,78.72,78.78,78.52,78.56,158911.0,77.6859,77.7451,77.4885,77.528,158911.0
2024-07-09 10:20:00,78.57,78.84,78.56,78.81,94718.0,77.5379,77.8043,77.528,77.7747,94718.0
2024-07-09 10:30:00,78.81,79.04,78.76,79.04,95694.0,77.7747,78.0017,77.7254,78.0017,95694.0
2024-07-09 10:40:00,79.05,79.32,79.04,79.31,93331.0,78.0116,78.278,78.0017,78.2681,93331.0
2024-07-09 10:50:00,79.31,79.32,79.16,79.22,76061.0,78.2681,78.278,78.1201,78.1793,76061.0
2024-07-09 11:00:00,79.21,79.28,79.14,79.15,43644.0,78.1695,78.2385,78.1004,78.1102,43644.0
2024-07-09 11:10:00,79.14,79.32,79.09,79.15,65895.0,78.1004,78.278,78.051,78.1102,65895.0
2024-07-09 11:20:00,79.15,79.19,78.99,79.19,35773.0,78.1102,78.1497,77.9524,78.1497,35773.0
2024-07-09 11:30:00,79.2,79.26,79.15,79.19,41666.0,78.1596,78.2188,78.1102,78.1497,41666.0
2024-07-09 11:40:00,79.19,79.35,79.12,79.35,63812.0,78.1497,78.3076,78.0806,78.3076,63812.0
2024-07-09 11:50:00,79.35,79.51,79.34,79.51,46236.0,78.3076,78.4655,78.2978,78.4655,46236.0
2024-07-09 12:00:00,79.52,79.66,79.46,79.58,67083.0,78.4754,78.6135,78.4162,78.5346,67083.0
2024-07-09 12:10:00,79.54,79.66,79.51,79.62,58316.0,78.4951,78.6135,78.4655,78.5741,58316.0
2024-07-09 12:20:00,79.61,79.91,79.6,79.9,61460.0,78.5642,78.8603,78.5543,78.8504,61460.0
2024-07-09 12:30:00,79.88,80.06,79.86,80.05,62049.0,78.8307,79.0083,78.8109,78.9984,62049.0
2024-07-09 12:40:00,80.05,80.4,80.05,80.32,123638.0,78.9984,79.3438,78.9984,79.2649,123638.0
2024-07-09 12:50:00,80.31,80.4,80.24,80.39,83822.0,79.255,79.3438,79.1859,79.334,83822.0
2024-07-09 13:00:00,80.41,80.68,80.39,80.54,122058.0,79.3537,79.6202,79.334,79.482,122058.0
2024-07-09 13:10:00,80.55,80.64,80.2,80.31,103501.0,79.4919,79.5807,79.1465,79.255,103501.0
2024-07-09 13:20:00,80.32,80.33,80.16,80.16,62216.0,79.2649,79.2747,79.107,79.107,62216.0
2024-07-09 13:30:00,80.16,80.28,80.12,80.14,29819.0,79.107,79.2254,79.0675,79.0872,29819.0
2024-07-09 13:40:00,80.11,80.17,80.04,80.06,47667.0,79.0576,79.1169,78.9886,79.0083,47667.0
2024-07-09 13:50:00,80.05,80.15,79.87,79.91,23809.0,78.9984,79.0971,78.8208,78.8603,23809.0
2024-07-09 14:00:00,79.89,79.89,79.62,79.65,49799.0,78.8405,78.8405,78.5741,78.6037,49799.0
2024-07-09 14:10:00,79.63,79.69,79.58,79.61,42028.0,78.5839,78.6432,78.5346,78.5642,42028.0
2024-07-09 14:20:00,79.62,79.65,79.51,79.58,38575.0,78.5741,78.6037,78.4655,78.5346,38575.0
2024-07-09 14:30:00,79.54,79.68,79.53,79.61,33050.0,78.4951,78.6333,78.4853,78.5642,33050.0
2024-07-09 14:40:00,79.58,79.58,79.45,79.52,57417.0,78.5346,78.5346,78.4063,78.4754,57417.0
2024-07-09 14:50:00,79.51,79.51,79.34,79.39,62969.0,78.4655,78.4655,78.2978,78.3471,62969.0
2024-07-09 15:00:00,79.4,79.41,79.22,79.27,33352.0,78.357,78.3668,78.1793,78.2287,33352.0
2024-07-09 15:10:00,79.23,79.25,79.15,79.23,11127.0,78.1892,78.2089,78.1102,78.1892,11127.0
2024-07-09 15:20:00,79.21,79.53,79.2,79.53,69201.0,78.1695,78.4853,78.1596,78.4853,69201.0
2024-07-09 15:30:00,79.52,79.62,79.4,79.56,28622.0,78.4754,78.5741,78.357,78.5149,28622.0
2024-07-09 15:40:00,79.56,79.61,79.45,79.56,34275.0,78.5149,78.5642,78.4063,78.5149,34275.0
2024-07-09 15:50:00,79.55,79.6,79.35,79.42,112128.0,78.505,78.5543,78.3076,78.3767,112128.0
2024-07-10 09:30:00,79.39,79.81,79.35,79.53,378983.0,78.3471,78.7616,78.3076,78.4853,378983.0
2024-07-10 09:40:00,79.46,79.6,79.23,79.49,246669.0,78.4162,78.5543,78.1892,78.4458,246669.0
2024-07-10 09:50:00,79.48,79.58,79.31,79.38,192415.0,78.4359,78.5346,78.2681,78.3372,192415.0
2024-07-10 10:00:00,79.38,79.57,79.35,79.38,137912.0,78.3372,78.5247,78.3076,78.3372,137912.0
2024-07-10 10:10:00,79.39,79.43,79.24,79.34,104000.0,78.3471,78.3866,78.1991,78.2978,104000.0
2024-07-10 10:20:00,79.36,79.43,79.24,79.28,72896.0,78.3175,78.3866,78.1991,78.2385,72896.0
2024-07-10 10:30:00,79.26,79.44,79.21,79.43,87878.0,78.2188,78.3964,78.1695,78.3866,87878.0
2024-07-10 10:40:00,79.37,79.47,79.31,79.42,58514.0,78.3274,78.426,78.2681,78.3767,58514.0
2024-07-10 10:50:00,79.43,79.6,79.39,79.57,145571.0,78.3866,78.5543,78.3471,78.5247,145571.0
2024-07-10 11:00:00,79.56,79.82,79.53,79.77,163209.0,78.5149,78.7714,78.4853,78.7221,163209.0
2024-07-10 11:10:00,79.77,79.78,79.64,79.77,66790.0,78.7221,78.732,78.5938,78.7221,66790.0
2024-07-10 11:20:00,79.77,79.91,79.76,79.88,48450.0,78.7221,78.8603,78.7122,78.8307,48450.0
2024-07-10 11:30:00,79.9,80.06,79.89,79.97,94456.0,78.8504,79.0083,78.8405,78.9195,94456.0
2024-07-10 11:40:00,79.98,80.04,79.94,79.96,65236.0,78.9293,78.9886,78.8899,78.9096,65236.0
2024-07-10 11:50:00,79.98,80.09,79.97,80.06,36876.0,78.9293,79.0379,78.9195,79.0083,36876.0
2024-07-10 12:00:00,80.05,80.22,80.04,80.07,51076.0,78.9984,79.1662,78.9886,79.0182,51076.0
2024-07-10 12:10:00,80.05,80.35,80.04,80.35,41482.0,78.9984,79.2945,78.9886,79.2945,41482.0
2024-07-10 12:20:00,80.36,80.64,80.34,80.52,97376.0,79.3044,79.5807,79.2846,79.4623,97376.0
2024-07-10 12:30:00,80.52,80.52,80.36,80.45,50821.0,79.4623,79.4623,79.3044,79.3932,50821.0
2024-07-10 12:40:00,80.46,80.62,80.44,80.55,61906.0,79.403,79.5609,79.3833,79.4919,61906.0
2024-07-10 12:50:00,80.56,80.57,80.41,80.57,78100.0,79.5017,79.5116,79.3537,79.5116,78100.0
2024-07-10 13:00:00,80.57,80.87,80.57,80.76,100534.0,79.5116,79.8077,79.5116,79.6991,100534.0
2024-07-10 13:10:00,80.78,80.79,80.65,80.77,52087.0,79.7188,79.7287,79.5905,79.709,52087.0
2024-07-10 13:20:00,80.77,80.78,80.57,80.66,30976.0,79.709,79.7188,79.5116,79.6004,30976.0
2024-07-10 13:30:00,80.64,80.68,80.5,80.58,70389.0,79.5807,79.6202,79.4425,79.5215,70389.0
2024-07-10 13:40:00,80.59,80.74,80.56,80.68,66383.0,79.5313,79.6794,79.5017,79.6202,66383.0
2024-07-10 13:50:00,80.67,80.78,80.6,80.77,155128.0,79.6103,79.7188,79.5412,79.709,155128.0
2024-07-10 14:00:00,80.77,80.79,80.6,80.62,85724.0,79.709,79.7287,79.5412,79.5609,85724.0
2024-07-10 14:10:00,80.6,80.76,80.56,80.68,127646.0,79.5412,79.6991,79.5017,79.6202,127646.0
2024-07-10 14:20:00,80.66,80.67,80.58,80.62,38263.0,79.6004,79.6103,79.5215,79.5609,38263.0
2024-07-10 14:30:00,80.62,80.73,80.61,80.7,18917.0,79.5609,79.6695,79.5511,79.6399,18917.0
2024-07-10 14:40:00,80.71,80.96,80.68,80.86,102609.0,79.6498,79.8965,79.6202,79.7978,102609.0
2024-07-10 14:50:00,80.87,80.91,80.82,80.91,46692.0,79.8077,79.8471,79.7583,79.8471,46692.0
2024-07-10 15:00:00,80.92,81.02,80.86,81.01,116026.0,79.857,79.9557,79.7978,79.9458,116026.0
2024-07-10 15:10:00,81.0,81.04,80.96,81.04,47360.0,79.9359,79.9754,79.8965,79.9754,47360.0
2024-07-10 15:20:00,81.03,81.04,80.96,80.97,17926.0,79.9656,79.9754,79.8965,79.9063,17926.0
2024-07-10 15:30:00,80.98,81.23,80.96,81.23,61642.0,79.9162,80.1629,79.8965,80.1629,61642.0
2024-07-10 15:40:00,81.23,81.52,81.13,81.51,312599.0,80.1629,80.4491,80.0642,80.4392,312599.0
2024-07-10 15:50:00,81.52,82.12,81.49,81.97,331943.0,80.4491,81.0412,80.4195,80.8932,331943.0
2024-07-11 09:30:00,82.11,82.22,81.38,81.61,467139.0,81.0314,81.1399,80.311,80.5379,467139.0
2024-07-11 09:40:00,81.62,82.08,81.55,82.06,236945.0,80.5478,81.0018,80.4787,80.982,236945.0
2024-07-11 09:50:00,82.07,82.52,82.04,82.17,174227.0,80.9919,81.436,80.9623,81.0906,174227.0
2024-07-11 10:00:00,82.18,82.75,82.11,82.68,224281.0,81.1004,81.663,81.0314,81.5939,224281.0
2024-07-11 10:10:00,82.69,82.98,82.51,82.55,332776.0,81.6037,81.8899,81.4261,81.4656,332776.0
2024-07-11 10:20:00,82.56,82.56,82.12,82.16,245794.0,81.4755,81.4755,81.0412,81.0807,245794.0
2024-07-11 10:30:00,82.15,82.33,82.03,82.14,122464.0,81.0708,81.2485,80.9524,81.061,122464.0
2024-07-11 10:40:00,82.15,82.62,82.11,82.5,155933.0,81.0708,81.5347,81.0314,81.4162,155933.0
2024-07-11 10:50:00,82.49,82.62,82.27,82.48,136523.0,81.4064,81.5347,81.1893,81.3965,136523.0
2024-07-11 11:00:00,82.51,82.79,82.45,82.7,173966.0,81.4261,81.7024,81.3669,81.6136,173966.0
2024-07-11 11:10:00,82.68,82.88,82.4,82.48,102250.0,81.5939,81.7913,81.3176,81.3965,102250.0
2024-07-11 11:20:00,82.46,82.67,82.25,82.67,106672.0,81.3768,81.584,81.1695,81.584,106672.0
2024-07-11 11:30:00,82.66,82.78,82.55,82.68,114620.0,81.5741,81.6926,81.4656,81.5939,114620.0
2024-07-11 11:40:00,82.67,82.77,82.41,82.62,130963.0,81.584,81.6827,81.3274,81.5347,130963.0
2024-07-11 11:50:00,82.6,82.69,82.46,82.46,44951.0,81.5149,81.6037,81.3768,81.3768,44951.0
2024-07-11 12:00:00,82.44,82.44,82.08,82.33,72861.0,81.357,81.357,81.0018,81.2485,72861.0
2024-07-11 12:10:00,82.34,82.48,82.13,82.15,65699.0,81.2583,81.3965,81.0511,81.0708,65699.0
2024-07-11 12:20:00,82.17,82.33,82.11,82.32,38831.0,81.0906,81.2485,81.0314,81.2386,38831.0
2024-07-11 12:30:00,82.31,82.47,82.21,82.29,67866.0,81.2287,81.3866,81.1301,81.209,67866.0
2024-07-11 12:40:00,82.29,82.36,81.95,81.99,88452.0,81.209,81.2781,80.8735,80.9129,88452.0
2024-07-11 12:50:00,81.98,82.2,81.87,82.11,51053.0,80.9031,81.1202,80.7945,81.0314,51053.0
2024-07-11 13:00:00,82.11,82.2,81.86,82.19,65092.0,81.0314,81.1202,80.7846,81.1103,65092.0
2024-07-11 13:10:00,82.18,82.33,82.08,82.27,36670.0,81.1004,81.2485,81.0018,81.1893,36670.0
2024-07-11 13:20:00,82.25,82.36,82.19,82.32,30628.0,81.1695,81.2781,81.1103,81.2386,30628.0
2024-07-11 13:30:00,82.32,82.35,82.09,82.13,35166.0,81.2386,81.2682,81.0116,81.0511,35166.0
2024-07-11 13:40:00,82.12,82.29,82.06,82.11,19495.0,81.0412,81.209,80.982,81.0314,19495.0
2024-07-11 13:50:00,82.12,82.34,82.11,82.31,43958.0,81.0412,81.2583,81.0314,81.2287,43958.0
2024-07-11 14:00:00,82.33,82.51,82.32,82.44,92335.0,81.2485,81.4261,81.2386,81.357,92335.0
2024-07-11 14:10:00,82.45,82.57,82.44,82.45,53375.0,81.3669,81.4853,81.357,81.3669,53375.0
2024-07-11 14:20:00,82.45,82.46,82.14,82.17,77075.0,81.3669,81.3768,81.061,81.0906,77075.0
2024-07-11 14:30:00,82.15,82.46,82.14,82.29,53621.0,81.0708,81.3768,81.061,81.209,53621.0
2024-07-11 14:40:00,82.28,82.38,82.18,82.23,12972.0,81.1991,81.2978,81.1004,81.1498,12972.0
2024-07-11 14:50:00,82.25,82.32,82.2,82.23,15568.0,81.1695,81.2386,81.1202,81.1498,15568.0
2024-07-11 15:00:00,82.23,82.29,82.13,82.14,69750.0,81.1498,81.209,81.0511,81.061,69750.0
2024-07-11 15:10:00,82.12,82.22,82.07,82.15,56983.0,81.0412,81.1399,80.9919,81.0708,56983.0
2024-07-11 15:20:00,82.15,82.27,82.09,82.09,55396.0,81.0708,81.1893,81.0116,81.0116,55396.0
2024-07-11 15:30:00,82.13,82.33,82.12,82.22,22092.0,81.0511,81.2485,81.0412,81.1399,22092.0
2024-07-11 15:40:00,82.16,82.23,82.02,82.21,60901.0,81.0807,81.1498,80.9425,81.1301,60901.0
2024-07-11 15:50:00,82.24,82.4,82.17,82.17,167878.0,81.1597,81.3176,81.0906,81.0906,167878.0
2024-07-12 09:30:00,82.9,83.19,82.54,83.06,544604.0,81.811,82.0972,81.4557,81.9689,544604.0
2024-07-12 09:40:00,83.05,83.09,82.63,82.67,281225.0,81.959,81.9985,81.5445,81.584,281225.0
2024-07-12 09:50:00,82.67,82.82,82.52,82.78,191445.0,81.584,81.732,81.436,81.6926,191445.0
2024-07-12 10:00:00,82.76,82.94,82.43,82.84,264970.0,81.6728,81.8505,81.3472,81.7518,264970.0
2024-07-12 10:10:00,82.86,83.43,82.83,83.41,184713.0,81.7715,82.334,81.7419,82.3143,184713.0
2024-07-12 10:20:00,83.42,83.42,83.07,83.38,240583.0,82.3242,82.3242,81.9788,82.2847,240583.0
2024-07-12 10:30:00,83.35,83.47,83.19,83.29,126010.0,82.2551,82.3735,82.0972,82.1959,126010.0
2024-07-12 10:40:00,83.29,83.5,83.11,83.47,95541.0,82.1959,82.4031,82.0182,82.3735,95541.0
2024-07-12 10:50:00,83.45,83.66,83.41,83.64,90908.0,82.3538,82.561,82.3143,82.5413,90908.0
2024-07-12 11:00:00,83.66,84.01,83.62,83.99,214042.0,82.561,82.9064,82.5215,82.8867,214042.0
2024-07-12 11:10:00,84.0,84.1,83.91,84.05,187075.0,82.8965,82.9952,82.8077,82.9459,187075.0
2024-07-12 11:20:00,84.08,84.26,83.98,84.23,157413.0,82.9755,83.1531,82.8768,83.1235,157413.0
2024-07-12 11:30:00,84.23,84.24,83.99,84.05,217496.0,83.1235,83.1334,82.8867,82.9459,217496.0
2024-07-12 11:40:00,84.04,84.22,84.0,84.22,143708.0,82.936,83.1136,82.8965,83.1136,143708.0
2024-07-12 11:50:00,84.22,84.28,84.04,84.04,76129.0,83.1136,83.1729,82.936,82.936,76129.0
2024-07-12 12:00:00,84.03,84.09,83.88,83.9,195747.0,82.9261,82.9854,82.7781,82.7979,195747.0
2024-07-12 12:10:00,83.93,84.12,83.84,84.06,41092.0,82.8275,83.015,82.7386,82.9557,41092.0
2024-07-12 12:20:00,84.07,84.13,83.91,83.98,26323.0,82.9656,83.0248,82.8077,82.8768,26323.0
2024-07-12 12:30:00,84.0,84.02,83.91,83.97,62322.0,82.8965,82.9163,82.8077,82.8669,62322.0
2024-07-12 12:40:00,83.95,84.12,83.92,84.03,20106.0,82.8472,83.015,82.8176,82.9261,20106.0
2024-07-12 12:50:00,84.02,84.33,83.97,84.32,105583.0,82.9163,83.2222,82.8669,83.2123,105583.0
2024-07-12 13:00:00,84.33,84.36,84.24,84.28,67158.0,83.2222,83.2518,83.1334,83.1729,67158.0
2024-07-12 13:10:00,84.27,84.52,84.27,84.51,111404.0,83.163,83.4097,83.163,83.3998,111404.0
2024-07-12 13:20:00,84.52,84.74,84.51,84.74,140586.0,83.4097,83.6268,83.3998,83.6268,140586.0
2024-07-12 13:30:00,84.73,85.01,84.65,84.98,155145.0,83.6169,83.8933,83.538,83.8637,155145.0
2024-07-12 13:40:00,84.99,85.26,84.92,85.24,190041.0,83.8735,84.14,83.8045,84.1202,190041.0
2024-07-12 13:50:00,85.23,85.24,84.85,84.89,82323.0,84.1104,84.1202,83.7354,83.7748,82323.0
2024-07-12 14:00:00,84.88,85.01,84.75,85.01,66287.0,83.765,83.8933,83.6367,83.8933,66287.0
2024-07-12 14:10:00,85.0,85.04,84.88,84.95,26762.0,83.8834,83.9229,83.765,83.8341,26762.0
2024-07-12 14:20:00,84.96,84.96,84.76,84.85,43475.0,83.8439,83.8439,83.6466,83.7354,43475.0
2024-07-12 14:30:00,84.87,84.87,84.63,84.76,44651.0,83.7551,83.7551,83.5183,83.6466,44651.0
2024-07-12 14:40:00,84.79,84.8,84.68,84.75,20189.0,83.6762,83.686,83.5676,83.6367,20189.0
2024-07-12 14:50:00,84.76,84.87,84.71,84.85,32598.0,83.6466,83.7551,83.5972,83.7354,32598.0
2024-07-12 15:00:00,84.84,84.97,84.79,84.8,33726.0,83.7255,83.8538,83.6762,83.686,33726.0
2024-07-12 15:10:00,84.79,84.87,84.76,84.85,37730.0,83.6762,83.7551,83.6466,83.7354,37730.0
2024-07-12 15:20:00,84.84,84.91,84.77,84.8,43822.0,83.7255,83.7946,83.6564,83.686,43822.0
2024-07-12 15:30:00,84.77,84.8,84.32,84.36,116389.0,83.6564,83.686,83.2123,83.2518,116389.0
2024-07-12 15:40:00,84.36,84.36,83.9,83.95,155068.0,83.2518,83.2518,82.7979,82.8472,155068.0
2024-07-12 15:50:00,83.94,83.94,83.48,83.76,280396.0,82.8373,82.8373,82.3834,82.6597,280396.0
2024-07-15 09:30:00,85.12,85.51,84.89,85.31,427527.0,84.0018,84.3867,83.7748,84.1893,427527.0
2024-07-15 09:40:00,85.36,85.4,84.69,84.83,393660.0,84.2387,84.2781,83.5775,83.7156,393660.0
2024-07-15 09:50:00,84.84,84.85,84.47,84.54,258778.0,83.7255,83.7354,83.3604,83.4294,258778.0
2024-07-15 10:00:00,84.54,84.88,84.44,84.87,207793.0,83.4294,83.765,83.3308,83.7551,207793.0
2024-07-15 10:10:00,84.86,85.01,84.62,84.89,110992.0,83.7452,83.8933,83.5084,83.7748,110992.0
2024-07-15 10:20:00,84.86,84.91,84.53,84.65,75302.0,83.7452,83.7946,83.4196,83.538,75302.0
2024-07-15 10:30:00,84.65,84.89,84.62,84.74,68055.0,83.538,83.7748,83.5084,83.6268,68055.0
2024-07-15 10:40:00,84.73,85.1,84.69,85.1,86549.0,83.6169,83.9821,83.5775,83.9821,86549.0
2024-07-15 10:50:00,85.1,85.24,84.98,85.21,123672.0,83.9821,84.1202,83.8637,84.0906,123672.0
2024-07-15 11:00:00,85.21,85.43,85.21,85.42,102624.0,84.0906,84.3078,84.0906,84.2979,102624.0
2024-07-15 11:10:00,85.42,85.62,85.42,85.47,88940.0,84.2979,84.4953,84.2979,84.3472,88940.0
2024-07-15 11:20:00,85.46,85.55,85.28,85.28,82837.0,84.3374,84.4262,84.1597,84.1597,82837.0
2024-07-15 11:30:00,85.28,85.52,85.17,85.52,84586.0,84.1597,84.3966,84.0512,84.3966,84586.0
2024-07-15 11:40:00,85.48,85.77,85.47,85.68,94121.0,84.3571,84.6433,84.3472,84.5545,94121.0
2024-07-15 11:50:00,85.68,85.82,85.63,85.78,63747.0,84.5545,84.6926,84.5051,84.6532,63747.0
2024-07-15 12:00:00,85.76,85.76,85.47,85.63,84839.0,84.6334,84.6334,84.3472,84.5051,84839.0
2024-07-15 12:10:00,85.63,85.74,85.41,85.5,171997.0,84.5051,84.6137,84.288,84.3768,171997.0
2024-07-15 12:20:00,85.51,85.58,85.33,85.37,130721.0,84.3867,84.4558,84.2091,84.2485,130721.0
2024-07-15 12:30:00,85.36,85.36,85.12,85.19,38760.0,84.2387,84.2387,84.0018,84.0709,38760.0
2024-07-15 12:40:00,85.18,85.22,84.84,84.93,117450.0,84.061,84.1005,83.7255,83.8143,117450.0
2024-07-15 12:50:00,84.95,85.12,84.95,85.05,43088.0,83.8341,84.0018,83.8341,83.9327,43088.0
2024-07-15 13:00:00,85.03,85.03,84.72,84.98,87150.0,83.913,83.913,83.6071,83.8637,87150.0
2024-07-15 13:10:00,85.05,85.05,84.88,85.03,75854.0,83.9327,83.9327,83.765,83.913,75854.0
2024-07-15 13:20:00,85.0,85.19,84.8,84.87,106051.0,83.8834,84.0709,83.686,83.7551,106051.0
2024-07-15 13:30:00,84.85,84.85,84.46,84.54,148841.0,83.7354,83.7354,83.3505,83.4294,148841.0
2024-07-15 13:40:00,84.52,84.7,84.52,84.55,35110.0,83.4097,83.5873,83.4097,83.4393,35110.0
2024-07-15 13:50:00,84.61,84.85,84.6,84.72,75985.0,83.4985,83.7354,83.4887,83.6071,75985.0
2024-07-15 14:00:00,84.72,84.81,84.64,84.79,29272.0,83.6071,83.6959,83.5281,83.6762,29272.0
2024-07-15 14:10:00,84.8,84.84,84.62,84.78,33531.0,83.686,83.7255,83.5084,83.6663,33531.0
2024-07-15 14:20:00,84.77,85.09,84.74,85.09,44653.0,83.6564,83.9722,83.6268,83.9722,44653.0
2024-07-15 14:30:00,85.09,85.32,85.03,85.16,78444.0,83.9722,84.1992,83.913,84.0413,78444.0
2024-07-15 14:40:00,85.18,85.24,85.15,85.2,43036.0,84.061,84.1202,84.0314,84.0808,43036.0
2024-07-15 14:50:00,85.18,85.45,85.16,85.45,39245.0,84.061,84.3275,84.0413,84.3275,39245.0
2024-07-15 15:00:00,85.43,85.53,85.37,85.51,97227.0,84.3078,84.4064,84.2485,84.3867,97227.0
2024-07-15 15:10:00,85.48,85.63,85.47,85.6,49476.0,84.3571,84.5051,84.3472,84.4755,49476.0
2024-07-15 15:20:00,85.58,85.72,85.48,85.49,75522.0,84.4558,84.5939,84.3571,84.367,75522.0
2024-07-15 15:30:00,85.51,85.55,85.13,85.17,74054.0,84.3867,84.4262,84.0117,84.0512,74054.0
2024-07-15 15:40:00,85.11,85.19,84.66,84.72,74542.0,83.992,84.0709,83.5479,83.6071,74542.0
2024-07-15 15:50:00,84.72,85.05,84.48,85.03,157268.0,83.6071,83.9327,83.3702,83.913,157268.0
2024-07-16 09:30:00,85.97,86.45,85.96,86.35,715926.0,84.8407,85.3144,84.8308,85.2157,715926.0
2024-07-16 09:40:00,86.36,87.12,86.29,86.96,228518.0,85.2255,85.9756,85.1565,85.8177,228518.0
2024-07-16 09:50:00,86.96,87.71,86.84,87.67,320004.0,85.8177,86.5578,85.6992,86.5183,320004.0
2024-07-16 10:00:00,87.67,88.16,87.66,88.0,362354.0,86.5183,87.0019,86.5085,86.844,362354.0
2024-07-16 10:10:00,88.0,88.25,87.85,88.13,253237.0,86.844,87.0907,86.696,86.9723,253237.0
2024-07-16 10:20:00,88.1,88.45,88.07,88.32,171340.0,86.9427,87.2881,86.9131,87.1598,171340.0
2024-07-16 10:30:00,88.31,88.62,88.15,88.55,133698.0,87.1499,87.4558,86.992,87.3868,133698.0
2024-07-16 10:40:00,88.57,88.68,88.34,88.56,143291.0,87.4065,87.5151,87.1795,87.3966,143291.0
2024-07-16 10:50:00,88.55,88.7,88.54,88.64,129755.0,87.3868,87.5348,87.3769,87.4756,129755.0
2024-07-16 11:00:00,88.64,88.81,88.45,88.76,179730.0,87.4756,87.6434,87.2881,87.594,179730.0
2024-07-16 11:10:00,88.76,88.97,88.69,88.86,149635.0,87.594,87.8012,87.5249,87.6927,149635.0
2024-07-16 11:20:00,88.86,88.89,88.7,88.72,99462.0,87.6927,87.7223,87.5348,87.5545,99462.0
2024-07-16 11:30:00,88.68,88.7,88.2,88.39,196266.0,87.5151,87.5348,87.0414,87.2289,196266.0
2024-07-16 11:40:00,88.35,88.35,88.03,88.04,66226.0,87.1894,87.1894,86.8736,86.8835,66226.0
2024-07-16 11:50:00,88.04,88.28,88.02,88.16,99245.0,86.8835,87.1203,86.8637,87.0019,99245.0
2024-07-16 12:00:00,88.22,88.6,88.21,88.48,102245.0,87.0611,87.4361,87.0512,87.3177,102245.0
2024-07-16 12:10:00,88.49,88.65,88.41,88.61,98338.0,87.3276,87.4855,87.2486,87.446,98338.0
2024-07-16 12:20:00,88.6,88.72,88.6,88.62,83794.0,87.4361,87.5545,87.4361,87.4558,83794.0
2024-07-16 12:30:00,88.59,88.76,88.56,88.69,74791.0,87.4262,87.594,87.3966,87.5249,74791.0
2024-07-16 12:40:00,88.67,88.74,88.54,88.72,66242.0,87.5052,87.5743,87.3769,87.5545,66242.0
2024-07-16 12:50:00,88.7,88.93,88.62,88.93,46721.0,87.5348,87.7618,87.4558,87.7618,46721.0
2024-07-16 13:00:00,88.92,88.99,88.81,88.94,47917.0,87.7519,87.821,87.6434,87.7716,47917.0
2024-07-16 13:10:00,88.96,88.98,88.59,88.61,129235.0,87.7914,87.8111,87.4262,87.446,129235.0
2024-07-16 13:20:00,88.6,88.68,88.48,88.49,108298.0,87.4361,87.5151,87.3177,87.3276,108298.0
2024-07-16 13:30:00,88.47,88.76,88.38,88.71,100512.0,87.3078,87.594,87.219,87.5447,100512.0
2024-07-16 13:40:00,88.72,88.83,88.62,88.79,47275.0,87.5545,87.6631,87.4558,87.6236,47275.0
2024-07-16 13:50:00,88.79,88.98,88.75,88.97,110396.0,87.6236,87.8111,87.5841,87.8012,110396.0
2024-07-16 14:00:00,88.95,89.21,88.93,89.11,113374.0,87.7815,88.0381,87.7618,87.9394,113374.0
2024-07-16 14:10:00,89.09,89.22,88.88,88.95,125607.0,87.9197,88.048,87.7124,87.7815,125607.0
2024-07-16 14:20:00,88.97,89.2,88.94,89.06,44727.0,87.8012,88.0282,87.7716,87.8901,44727.0
2024-07-16 14:30:00,89.05,89.32,89.02,89.25,82228.0,87.8802,88.1467,87.8506,88.0776,82228.0
2024-07-16 14:40:00,89.27,89.29,89.07,89.23,86237.0,88.0973,88.117,87.8999,88.0578,86237.0
2024-07-16 14:50:00,89.2,89.58,89.17,89.56,141542.0,88.0282,88.4032,87.9986,88.3835,141542.0
2024-07-16 15:00:00,89.57,89.59,89.39,89.45,69882.0,88.3934,88.4131,88.2157,88.2749,69882.0
2024-07-16 15:10:00,89.45,89.59,89.42,89.59,87970.0,88.2749,88.4131,88.2453,88.4131,87970.0
2024-07-16 15:20:00,89.58,89.64,89.47,89.59,59324.0,88.4032,88.4624,88.2947,88.4131,59324.0
2024-07-16 15:30:00,89.55,89.61,89.48,89.58,96157.0,88.3736,88.4328,88.3045,88.4032,96157.0
2024-07-16 15:40:00,89.56,89.59,89.34,89.5,95537.0,88.3835,88.4131,88.1664,88.3243,95537.0
2024-07-16 15:50:00,89.5,89.86,89.47,89.62,223977.0,88.3243,88.6796,88.2947,88.4427,223977.0
2024-07-17 09:30:00,88.88,90.16,88.86,89.85,627785.0,87.7124,88.9756,87.6927,88.6697,627785.0
2024-07-17 09:40:00,89.83,89.95,89.57,89.92,267424.0,88.65,88.7684,88.3934,88.7388,267424.0
2024-07-17 09:50:00,89.93,90.53,89.9,90.37,276396.0,88.7486,89.3408,88.719,89.1829,276396.0
2024-07-17 10:00:00,90.34,90.63,90.07,90.08,294242.0,89.1533,89.4394,88.8868,88.8967,294242.0
2024-07-17 10:10:00,90.08,90.78,90.06,90.7,184137.0,88.8967,89.5875,88.8769,89.5085,184137.0
2024-07-17 10:20:00,90.66,90.76,90.51,90.64,166118.0,89.469,89.5677,89.321,89.4493,166118.0
2024-07-17 10:30:00,90.61,90.63,90.17,90.24,159755.0,89.4197,89.4394,88.9855,89.0546,159755.0
2024-07-17 10:40:00,90.23,90.44,90.02,90.09,111483.0,89.0447,89.2519,88.8375,88.9065,111483.0
2024-07-17 10:50:00,90.1,90.36,90.04,90.08,119258.0,88.9164,89.173,88.8572,88.8967,119258.0
2024-07-17 11:00:00,90.06,90.27,90.02,90.26,109219.0,88.8769,89.0842,88.8375,89.0743,109219.0
2024-07-17 11:10:00,90.28,90.49,90.12,90.44,85705.0,89.094,89.3013,88.9361,89.2519,85705.0
2024-07-17 11:20:00,90.47,90.55,90.17,90.54,100894.0,89.2815,89.3605,88.9855,89.3506,100894.0
2024-07-17 11:30:00,90.52,90.66,90.36,90.66,56104.0,89.3309,89.469,89.173,89.469,56104.0
2024-07-17 11:40:00,90.67,90.85,90.59,90.85,99238.0,89.4789,89.6566,89.4,89.6566,99238.0
2024-07-17 11:50:00,90.84,91.02,90.69,91.02,101649.0,89.6467,89.8243,89.4987,89.8243,101649.0
2024-07-17 12:00:00,91.01,91.16,90.89,91.01,112700.0,89.8145,89.9625,89.696,89.8145,112700.0
2024-07-17 12:10:00,91.03,91.1,90.81,90.93,133942.0,89.8342,89.9033,89.6171,89.7355,133942.0
2024-07-17 12:20:00,90.94,91.1,90.92,90.94,86774.0,89.7454,89.9033,89.7256,89.7454,86774.0
2024-07-17 12:30:00,90.92,91.08,90.8,90.98,90078.0,89.7256,89.8835,89.6072,89.7848,90078.0
2024-07-17 12:40:00,90.98,91.25,90.96,91.21,81272.0,89.7848,90.0513,89.7651,90.0118,81272.0
2024-07-17 12:50:00,91.2,91.31,91.03,91.2,147994.0,90.002,90.1105,89.8342,90.002,147994.0
2024-07-17 13:00:00,91.15,91.19,90.72,90.72,130327.0,89.9526,89.9921,89.5283,89.5283,130327.0
2024-07-17 13:10:00,90.76,90.86,90.53,90.75,119556.0,89.5677,89.6664,89.3408,89.5579,119556.0
2024-07-17 13:20:00,90.73,90.92,90.58,90.86,79504.0,89.5381,89.7256,89.3901,89.6664,79504.0
2024-07-17 13:30:00,90.86,91.05,90.82,90.9,49615.0,89.6664,89.8539,89.6269,89.7059,49615.0
2024-07-17 13:40:00,90.92,91.11,90.88,90.94,35152.0,89.7256,89.9131,89.6862,89.7454,35152.0
2024-07-17 13:50:00,90.98,91.01,90.86,90.97,32875.0,89.7848,89.8145,89.6664,89.775,32875.0
2024-07-17 14:00:00,90.94,90.97,90.66,90.87,43406.0,89.7454,89.775,89.469,89.6763,43406.0
2024-07-17 14:10:00,90.85,91.09,90.85,91.06,34129.0,89.6566,89.8934,89.6566,89.8638,34129.0
2024-07-17 14:20:00,91.1,91.23,91.0,91.22,41876.0,89.9033,90.0316,89.8046,90.0217,41876.0
2024-07-17 14:30:00,91.19,91.34,91.12,91.17,83184.0,89.9921,90.1401,89.923,89.9723,83184.0
2024-07-17 14:40:00,91.16,91.23,91.07,91.13,35367.0,89.9625,90.0316,89.8737,89.9329,35367.0
2024-07-17 14:50:00,91.12,91.2,90.95,91.01,103042.0,89.923,90.002,89.7552,89.8145,103042.0
2024-07-17 15:00:00,91.0,91.15,90.92,90.93,90136.0,89.8046,89.9526,89.7256,89.7355,90136.0
2024-07-17 15:10:00,90.95,91.18,90.91,91.14,56190.0,89.7552,89.9822,89.7158,89.9427,56190.0
2024-07-17 15:20:00,91.17,91.38,91.17,91.27,69339.0,89.9723,90.1796,89.9723,90.071,69339.0
2024-07-17 15:30:00,91.27,91.31,90.98,90.99,68541.0,90.071,90.1105,89.7848,89.7947,68541.0
2024-07-17 15:40:00,91.0,91.04,90.84,90.9,62615.0,89.8046,89.8441,89.6467,89.7059,62615.0
2024-07-17 15:50:00,90.91,91.33,90.91,91.13,200432.0,89.7158,90.1302,89.7158,89.9329,200432.0
2024-07-18 09:30:00,90.25,91.19,90.11,91.18,598066.0,89.0644,89.9921,88.9263,89.9822,598066.0
2024-07-18 09:40:00,91.2,91.56,91.14,91.3,324303.0,90.002,90.3572,89.9427,90.1006,324303.0
2024-07-18 09:50:00,91.32,91.93,91.12,91.92,187984.0,90.1204,90.7224,89.923,90.7125,187984.0
2024-07-18 10:00:00,91.93,92.17,91.79,92.08,241928.0,90.7224,90.9592,90.5842,90.8704,241928.0
2024-07-18 10:10:00,92.04,92.26,91.82,92.06,202307.0,90.8309,91.048,90.6138,90.8507,202307.0
2024-07-18 10:20:00,92.1,92.36,91.98,92.29,134364.0,90.8901,91.1467,90.7717,91.0776,134364.0
2024-07-18 10:30:00,92.27,92.28,91.43,91.55,266793.0,91.0579,91.0678,90.2289,90.3474,266793.0
2024-07-18 10:40:00,91.55,91.55,90.97,91.21,295422.0,90.3474,90.3474,89.775,90.0118,295422.0
2024-07-18 10:50:00,91.21,91.53,90.98,91.2,172513.0,90.0118,90.3276,89.7848,90.002,172513.0
2024-07-18 11:00:00,91.19,91.4,90.97,91.01,120903.0,89.9921,90.1993,89.775,89.8145,120903.0
2024-07-18 11:10:00,90.99,90.99,90.45,90.5,156460.0,89.7947,89.7947,89.2618,89.3112,156460.0
2024-07-18 11:20:00,90.49,90.53,90.22,90.26,112359.0,89.3013,89.3408,89.0348,89.0743,112359.0
2024-07-18 11:30:00,90.26,90.41,89.89,89.89,142460.0,89.0743,89.2223,88.7092,88.7092,142460.0
2024-07-18 11:40:00,89.97,90.2,89.58,89.59,98305.0,88.7881,89.0151,88.4032,88.4131,98305.0
2024-07-18 11:50:00,89.64,89.8,89.4,89.47,112100.0,88.4624,88.6203,88.2256,88.2947,112100.0
2024-07-18 12:00:00,89.48,89.62,89.39,89.53,64142.0,88.3045,88.4427,88.2157,88.3539,64142.0
2024-07-18 12:10:00,89.45,89.46,88.92,89.0,73188.0,88.2749,88.2848,87.7519,87.8309,73188.0
2024-07-18 12:20:00,89.0,89.1,88.8,88.85,40691.0,87.8309,87.9295,87.6335,87.6828,40691.0
2024-07-18 12:30:00,88.83,89.29,88.78,89.21,78862.0,87.6631,88.117,87.6137,88.0381,78862.0
2024-07-18 12:40:00,89.17,89.28,89.03,89.11,68383.0,87.9986,88.1072,87.8605,87.9394,68383.0
2024-07-18 12:50:00,89.14,89.27,89.1,89.27,39943.0,87.969,88.0973,87.9295,88.0973,39943.0
2024-07-18 13:00:00,89.26,89.42,89.12,89.14,43497.0,88.0874,88.2453,87.9493,87.969,43497.0
2024-07-18 13:10:00,89.24,89.42,89.24,89.31,22251.0,88.0677,88.2453,88.0677,88.1368,22251.0
2024-07-18 13:20:00,89.33,89.38,89.2,89.38,42015.0,88.1565,88.2059,88.0282,88.2059,42015.0
2024-07-18 13:30:00,89.44,89.5,89.27,89.32,22682.0,88.2651,88.3243,88.0973,88.1467,22682.0
2024-07-18 13:40:00,89.34,89.42,89.22,89.4,21663.0,88.1664,88.2453,88.048,88.2256,21663.0
2024-07-18 13:50:00,89.36,89.36,88.84,88.88,78912.0,88.1861,88.1861,87.673,87.7124,78912.0
2024-07-18 14:00:00,88.86,88.87,88.43,88.47,59100.0,87.6927,87.7026,87.2683,87.3078,59100.0
2024-07-18 14:10:00,88.49,88.5,88.25,88.27,57016.0,87.3276,87.3374,87.0907,87.1104,57016.0
2024-07-18 14:20:00,88.25,88.44,87.99,87.99,99423.0,87.0907,87.2782,86.8341,86.8341,99423.0
2024-07-18 14:30:00,87.98,88.26,87.91,87.92,41970.0,86.8243,87.1006,86.7552,86.765,41970.0
2024-07-18 14:40:00,87.92,88.08,87.89,87.9,25395.0,86.765,86.9229,86.7354,86.7453,25395.0
2024-07-18 14:50:00,87.93,88.14,87.71,88.11,67615.0,86.7749,86.9822,86.5578,86.9525,67615.0
2024-07-18 15:00:00,88.09,88.23,87.88,88.0,33634.0,86.9328,87.071,86.7256,86.844,33634.0
2024-07-18 15:10:00,87.95,87.95,87.35,87.4,111575.0,86.7946,86.7946,86.2025,86.2519,111575.0
2024-07-18 15:20:00,87.4,87.59,87.16,87.44,99231.0,86.2519,86.4394,86.015,86.2913,99231.0
2024-07-18 15:30:00,87.45,87.73,87.37,87.6,80947.0,86.3012,86.5775,86.2223,86.4492,80947.0
2024-07-18 15:40:00,87.72,88.22,87.62,88.22,80046.0,86.5677,87.0611,86.469,87.0611,80046.0
2024-07-18 15:50:00,88.21,88.3,87.48,87.58,173920.0,87.0512,87.1401,86.3308,86.4295,173920.0
2024-07-19 09:30:00,86.78,87.21,85.76,86.26,681872.0,85.64,86.0644,84.6334,85.1268,681872.0
2024-07-19 09:40:00,86.24,86.79,86.22,86.37,382911.0,85.1071,85.6499,85.0874,85.2354,382911.0
2024-07-19 09:50:00,86.39,86.57,85.95,86.51,140515.0,85.2551,85.4328,84.8209,85.3736,140515.0
2024-07-19 10:00:00,86.47,86.69,86.26,86.45,172295.0,85.3341,85.5512,85.1268,85.3144,172295.0
2024-07-19 10:10:00,86.46,86.63,86.15,86.33,118121.0,85.3242,85.492,85.0183,85.1959,118121.0
2024-07-19 10:20:00,86.29,86.37,85.6,85.62,93253.0,85.1565,85.2354,84.4755,84.4953,93253.0
2024-07-19 10:30:00,85.61,86.02,85.49,85.95,146342.0,84.4854,84.89,84.367,84.8209,146342.0
2024-07-19 10:40:00,85.92,85.95,85.62,85.71,105542.0,84.7913,84.8209,84.4953,84.5841,105542.0
2024-07-19 10:50:00,85.71,85.87,85.54,85.67,81471.0,84.5841,84.742,84.4163,84.5446,81471.0
2024-07-19 11:00:00,85.69,85.92,85.51,85.54,126604.0,84.5643,84.7913,84.3867,84.4163,126604.0
2024-07-19 11:10:00,85.57,85.57,85.1,85.26,98756.0,84.4459,84.4459,83.9821,84.14,98756.0
2024-07-19 11:20:00,85.29,85.47,84.82,84.82,126145.0,84.1696,84.3472,83.7058,83.7058,126145.0
2024-07-19 11:30:00,84.87,84.97,84.67,84.96,113501.0,83.7551,83.8538,83.5577,83.8439,113501.0
2024-07-19 11:40:00,84.99,85.15,84.74,85.1,102575.0,83.8735,84.0314,83.6268,83.9821,102575.0
2024-07-19 11:50:00,85.12,85.51,84.97,85.51,215969.0,84.0018,84.3867,83.8538,84.3867,215969.0
2024-07-19 12:00:00,85.49,85.91,85.46,85.8,54709.0,84.367,84.7814,84.3374,84.6729,54709.0
2024-07-19 12:10:00,85.79,85.96,85.63,85.86,105250.0,84.663,84.8308,84.5051,84.7321,105250.0
2024-07-19 12:20:00,85.84,85.85,85.31,85.34,51107.0,84.7124,84.7222,84.1893,84.2189,51107.0
2024-07-19 12:30:00,85.35,85.44,85.11,85.28,34784.0,84.2288,84.3176,83.992,84.1597,34784.0
2024-07-19 12:40:00,85.31,85.4,85.04,85.04,63495.0,84.1893,84.2781,83.9229,83.9229,63495.0
2024-07-19 12:50:00,85.09,85.18,84.92,84.97,71330.0,83.9722,84.061,83.8045,83.8538,71330.0
2024-07-19 13:00:00,84.96,85.02,84.78,85.02,71401.0,83.8439,83.9031,83.6663,83.9031,71401.0
2024-07-19 13:10:00,85.0,85.03,84.68,84.73,28114.0,83.8834,83.913,83.5676,83.6169,28114.0
2024-07-19 13:20:00,84.76,84.88,84.58,84.75,47924.0,83.6466,83.765,83.4689,83.6367,47924.0
2024-07-19 13:30:00,84.73,84.94,84.59,84.83,37082.0,83.6169,83.8242,83.4788,83.7156,37082.0
2024-07-19 13:40:00,84.81,85.03,84.58,85.0,54357.0,83.6959,83.913,83.4689,83.8834,54357.0
2024-07-19 13:50:00,84.95,85.2,84.82,85.2,48391.0,83.8341,84.0808,83.7058,84.0808,48391.0
2024-07-19 14:00:00,85.17,85.28,85.05,85.23,36011.0,84.0512,84.1597,83.9327,84.1104,36011.0
2024-07-19 14:10:00,85.2,85.34,85.14,85.22,68180.0,84.0808,84.2189,84.0216,84.1005,68180.0
2024-07-19 14:20:00,85.22,85.23,84.98,85.04,53050.0,84.1005,84.1104,83.8637,83.9229,53050.0
2024-07-19 14:30:00,85.02,85.18,84.96,84.96,17306.0,83.9031,84.061,83.8439,83.8439,17306.0
2024-07-19 14:40:00,84.98,85.04,84.77,84.93,56848.0,83.8637,83.9229,83.6564,83.8143,56848.0
2024-07-19 14:50:00,84.95,85.2,84.95,85.15,78475.0,83.8341,84.0808,83.8341,84.0314,78475.0
2024-07-19 15:00:00,85.18,85.62,85.17,85.47,68555.0,84.061,84.4953,84.0512,84.3472,68555.0
2024-07-19 15:10:00,85.46,85.65,85.4,85.62,46337.0,84.3374,84.5249,84.2781,84.4953,46337.0
2024-07-19 15:20:00,85.62,85.75,85.46,85.48,125424.0,84.4953,84.6235,84.3374,84.3571,125424.0
2024-07-19 15:30:00,85.51,85.54,84.95,84.97,125336.0,84.3867,84.4163,83.8341,83.8538,125336.0
2024-07-19 15:40:00,85.06,85.1,84.86,85.0,64653.0,83.9426,83.9821,83.7452,83.8834,64653.0
2024-07-19 15:50:00,85.0,85.21,84.76,85.2,312856.0,83.8834,84.0906,83.6466,84.0808,312856.0
2024-07-22 09:30:00,85.85,86.27,85.72,85.99,539995.0,84.7222,85.1367,84.5939,84.8604,539995.0
2024-07-22 09:40:00,86.02,86.1,85.37,85.55,289360.0,84.89,84.969,84.2485,84.4262,289360.0
2024-07-22 09:50:00,85.57,85.88,85.04,85.09,276793.0,84.4459,84.7518,83.9229,83.9722,276793.0
2024-07-22 10:00:00,85.1,85.1,84.73,84.82,204458.0,83.9821,83.9821,83.6169,83.7058,204458.0
2024-07-22 10:10:00,84.85,85.34,84.79,85.34,184642.0,83.7354,84.2189,83.6762,84.2189,184642.0
2024-07-22 10:20:00,85.32,85.63,85.27,85.63,107019.0,84.1992,84.5051,84.1499,84.5051,107019.0
2024-07-22 10:30:00,85.63,86.07,85.54,86.05,147261.0,84.5051,84.9393,84.4163,84.9196,147261.0
2024-07-22 10:40:00,86.04,86.31,86.04,86.17,133440.0,84.9097,85.1762,84.9097,85.038,133440.0
2024-07-22 10:50:00,86.17,86.18,85.85,86.14,102060.0,85.038,85.0479,84.7222,85.0084,102060.0
2024-07-22 11:00:00,86.16,86.31,85.85,85.85,92243.0,85.0282,85.1762,84.7222,84.7222,92243.0
2024-07-22 11:10:00,85.83,86.03,85.62,85.7,111425.0,84.7025,84.8999,84.4953,84.5742,111425.0
2024-07-22 11:20:00,85.7,85.81,85.29,85.29,118588.0,84.5742,84.6828,84.1696,84.1696,118588.0
2024-07-22 11:30:00,85.28,85.32,85.08,85.13,84086.0,84.1597,84.1992,83.9624,84.0117,84086.0
2024-07-22 11:40:00,85.15,85.18,84.9,84.98,124353.0,84.0314,84.061,83.7847,83.8637,124353.0
2024-07-22 11:50:00,84.98,85.2,84.94,85.12,81012.0,83.8637,84.0808,83.8242,84.0018,81012.0
2024-07-22 12:00:00,85.12,85.31,85.05,85.27,125549.0,84.0018,84.1893,83.9327,84.1499,125549.0
2024-07-22 12:10:00,85.29,85.37,85.18,85.31,45239.0,84.1696,84.2485,84.061,84.1893,45239.0
2024-07-22 12:20:00,85.32,85.33,85.09,85.11,57088.0,84.1992,84.2091,83.9722,83.992,57088.0
2024-07-22 12:30:00,85.05,85.24,84.92,85.18,58711.0,83.9327,84.1202,83.8045,84.061,58711.0
2024-07-22 12:40:00,85.16,85.16,85.04,85.11,30262.0,84.0413,84.0413,83.9229,83.992,30262.0
2024-07-22 12:50:00,85.12,85.68,85.1,85.67,81658.0,84.0018,84.5545,83.9821,84.5446,81658.0
2024-07-22 13:00:00,85.71,85.94,85.7,85.83,37147.0,84.5841,84.8111,84.5742,84.7025,37147.0
2024-07-22 13:10:00,85.83,85.99,85.71,85.99,24549.0,84.7025,84.8604,84.5841,84.8604,24549.0
2024-07-22 13:20:00,86.0,86.0,85.76,85.76,29994.0,84.8703,84.8703,84.6334,84.6334,29994.0
2024-07-22 13:30:00,85.81,86.0,85.64,85.77,64620.0,84.6828,84.8703,84.515,84.6433,64620.0
2024-07-22 13:40:00,85.78,85.9,85.69,85.81,64248.0,84.6532,84.7716,84.5643,84.6828,64248.0
2024-07-22 13:50:00,85.82,85.91,85.72,85.86,45519.0,84.6926,84.7814,84.5939,84.7321,45519.0
2024-07-22 14:00:00,85.89,85.9,85.63,85.8,76610.0,84.7617,84.7716,84.5051,84.6729,76610.0
2024-07-22 14:10:00,85.76,85.76,85.54,85.66,36253.0,84.6334,84.6334,84.4163,84.5347,36253.0
2024-07-22 14:20:00,85.63,85.81,85.6,85.7,37403.0,84.5051,84.6828,84.4755,84.5742,37403.0
2024-07-22 14:30:00,85.76,86.08,85.75,86.02,36834.0,84.6334,84.9492,84.6235,84.89,36834.0
2024-07-22 14:40:00,86.01,86.13,85.96,85.97,55128.0,84.8801,84.9986,84.8308,84.8407,55128.0
2024-07-22 14:50:00,85.98,86.08,85.92,86.02,50645.0,84.8505,84.9492,84.7913,84.89,50645.0
2024-07-22 15:00:00,85.99,85.99,85.72,85.95,57093.0,84.8604,84.8604,84.5939,84.8209,57093.0
2024-07-22 15:10:00,85.92,86.06,85.91,85.92,48316.0,84.7913,84.9295,84.7814,84.7913,48316.0
2024-07-22 15:20:00,85.89,86.07,85.89,86.03,30673.0,84.7617,84.9393,84.7617,84.8999,30673.0
2024-07-22 15:30:00,86.02,86.19,86.01,86.15,72455.0,84.89,85.0578,84.8801,85.0183,72455.0
2024-07-22 15:40:00,86.14,86.14,85.87,85.87,29957.0,85.0084,85.0084,84.742,84.742,29957.0
2024-07-22 15:50:00,85.86,86.09,85.79,85.96,130780.0,84.7321,84.9591,84.663,84.8308,130780.0
2024-07-23 09:30:00,85.99,86.09,85.3,85.75,290962.0,84.8604,84.9591,84.1795,84.6235,290962.0
2024-07-23 09:40:00,85.74,85.94,85.61,85.85,189474.0,84.6137,84.8111,84.4854,84.7222,189474.0
2024-07-23 09:50:00,85.84,85.88,85.54,85.68,158739.0,84.7124,84.7518,84.4163,84.5545,158739.0
2024-07-23 10:00:00,85.68,86.49,85.65,86.28,237904.0,84.5545,85.3538,84.5249,85.1466,237904.0
2024-07-23 10:10:00,86.27,86.46,86.03,86.32,157994.0,85.1367,85.3242,84.8999,85.1861,157994.0
2024-07-23 10:20:00,86.34,86.34,86.04,86.18,69350.0,85.2058,85.2058,84.9097,85.0479,69350.0
2024-07-23 10:30:00,86.19,86.49,86.15,86.24,102005.0,85.0578,85.3538,85.0183,85.1071,102005.0
2024-07-23 10:40:00,86.18,86.21,85.59,85.67,178108.0,85.0479,85.0775,84.4657,84.5446,178108.0
2024-07-23 10:50:00,85.68,85.76,85.43,85.62,55992.0,84.5545,84.6334,84.3078,84.4953,55992.0
2024-07-23 11:00:00,85.62,86.04,85.62,86.02,63518.0,84.4953,84.9097,84.4953,84.89,63518.0
2024-07-23 11:10:00,86.01,86.32,85.99,86.31,105006.0,84.8801,85.1861,84.8604,85.1762,105006.0
2024-07-23 11:20:00,86.29,86.32,86.05,86.26,152361.0,85.1565,85.1861,84.9196,85.1268,152361.0
2024-07-23 11:30:00,86.28,86.37,86.22,86.37,85616.0,85.1466,85.2354,85.0874,85.2354,85616.0
2024-07-23 11:40:00,86.37,86.55,86.35,86.54,89677.0,85.2354,85.413,85.2157,85.4032,89677.0
2024-07-23 11:50:00,86.53,86.53,86.33,86.51,137140.0,85.3933,85.3933,85.1959,85.3736,137140.0
2024-07-23 12:00:00,86.49,86.65,86.49,86.59,92427.0,85.3538,85.5117,85.3538,85.4525,92427.0
2024-07-23 12:10:00,86.54,86.54,86.4,86.43,22831.0,85.4032,85.4032,85.265,85.2946,22831.0
2024-07-23 12:20:00,86.48,86.5,85.69,85.94,141514.0,85.344,85.3637,84.5643,84.8111,141514.0
2024-07-23 12:30:00,85.94,85.94,85.56,85.58,45451.0,84.8111,84.8111,84.436,84.4558,45451.0
2024-07-23 12:40:00,85.61,85.76,85.61,85.68,33220.0,84.4854,84.6334,84.4854,84.5545,33220.0
2024-07-23 12:50:00,85.67,85.72,85.52,85.72,74868.0,84.5446,84.5939,84.3966,84.5939,74868.0
2024-07-23 13:00:00,85.7,86.0,85.7,85.89,122726.0,84.5742,84.8703,84.5742,84.7617,122726.0
2024-07-23 13:10:00,85.9,85.97,85.81,85.87,17117.0,84.7716,84.8407,84.6828,84.742,17117.0
2024-07-23 13:20:00,85.9,86.09,85.9,85.92,38170.0,84.7716,84.9591,84.7716,84.7913,38170.0
2024-07-23 13:30:00,85.85,85.92,85.66,85.77,32992.0,84.7222,84.7913,84.5347,84.6433,32992.0
2024-07-23 13:40:00,85.79,85.98,85.69,85.97,22979.0,84.663,84.8505,84.5643,84.8407,22979.0
2024-07-23 13:50:00,85.99,86.18,85.98,86.12,68844.0,84.8604,85.0479,84.8505,84.9887,68844.0
2024-07-23 14:00:00,86.11,86.36,86.09,86.31,84606.0,84.9788,85.2255,84.9591,85.1762,84606.0
2024-07-23 14:10:00,86.28,86.42,86.2,86.38,96317.0,85.1466,85.2847,85.0676,85.2453,96317.0
2024-07-23 14:20:00,86.38,86.45,86.09,86.24,118048.0,85.2453,85.3144,84.9591,85.1071,118048.0
2024-07-23 14:30:00,86.26,86.37,86.21,86.34,29518.0,85.1268,85.2354,85.0775,85.2058,29518.0
2024-07-23 14:40:00,86.32,86.35,86.24,86.3,35182.0,85.1861,85.2157,85.1071,85.1663,35182.0
2024-07-23 14:50:00,86.3,86.36,86.24,86.29,112455.0,85.1663,85.2255,85.1071,85.1565,112455.0
2024-07-23 15:00:00,86.31,86.31,86.16,86.22,31712.0,85.1762,85.1762,85.0282,85.0874,31712.0
2024-07-23 15:10:00,86.27,86.28,86.09,86.13,110478.0,85.1367,85.1466,84.9591,84.9986,110478.0
2024-07-23 15:20:00,86.11,86.32,86.11,86.27,37769.0,84.9788,85.1861,84.9788,85.1367,37769.0
2024-07-23 15:30:00,86.2,86.22,86.02,86.07,71520.0,85.0676,85.0874,84.89,84.9393,71520.0
2024-07-23 15:40:00,86.03,86.03,85.63,85.94,65325.0,84.8999,84.8999,84.5051,84.8111,65325.0
2024-07-23 15:50:00,85.93,86.04,85.33,85.53,113998.0,84.8012,84.9097,84.2091,84.4064,113998.0
2024-07-24 09:30:00,84.35,84.81,84.3,84.78,413412.0,83.2419,83.6959,83.1926,83.6663,413412.0
2024-07-24 09:40:00,84.72,84.91,84.33,84.39,219833.0,83.6071,83.7946,83.2222,83.2814,219833.0
2024-07-24 09:50:00,84.35,84.35,83.4,83.52,430311.0,83.2419,83.2419,82.3044,82.4228,430311.0
2024-07-24 10:00:00,83.5,83.5,83.04,83.11,182388.0,82.4031,82.4031,81.9491,82.0182,182388.0
2024-07-24 10:10:00,83.14,83.18,82.92,83.02,147227.0,82.0478,82.0873,81.8307,81.9294,147227.0
2024-07-24 10:20:00,83.02,83.39,83.02,83.39,118210.0,81.9294,82.2946,81.9294,82.2946,118210.0
2024-07-24 10:30:00,83.33,83.4,83.13,83.18,101022.0,82.2353,82.3044,82.038,82.0873,101022.0
2024-07-24 10:40:00,83.18,83.7,83.13,83.69,124202.0,82.0873,82.6005,82.038,82.5906,124202.0
2024-07-24 10:50:00,83.69,83.88,83.55,83.6,137766.0,82.5906,82.7781,82.4524,82.5018,137766.0
2024-07-24 11:00:00,83.6,83.6,82.99,83.11,84185.0,82.5018,82.5018,81.8998,82.0182,84185.0
2024-07-24 11:10:00,83.09,83.31,82.96,83.1,98215.0,81.9985,82.2156,81.8702,82.0084,98215.0
2024-07-24 11:20:00,83.09,83.21,82.93,83.21,79091.0,81.9985,82.1169,81.8406,82.1169,79091.0
2024-07-24 11:30:00,83.16,83.44,83.14,83.4,98098.0,82.0676,82.3439,82.0478,82.3044,98098.0
2024-07-24 11:40:00,83.36,83.45,83.24,83.31,79066.0,82.2649,82.3538,82.1465,82.2156,79066.0
2024-07-24 11:50:00,83.35,83.51,83.26,83.39,84790.0,82.2551,82.413,82.1663,82.2946,84790.0
2024-07-24 12:00:00,83.4,83.6,83.3,83.37,114003.0,82.3044,82.5018,82.2057,82.2748,114003.0
2024-07-24 12:10:00,83.35,83.78,83.35,83.75,194657.0,82.2551,82.6794,82.2551,82.6498,194657.0
2024-07-24 12:20:00,83.74,83.83,83.57,83.59,78486.0,82.64,82.7288,82.4722,82.4919,78486.0
2024-07-24 12:30:00,83.61,83.73,83.37,83.37,76022.0,82.5117,82.6301,82.2748,82.2748,76022.0
2024-07-24 12:40:00,83.41,83.58,83.24,83.51,91076.0,82.3143,82.4821,82.1465,82.413,91076.0
2024-07-24 12:50:00,83.5,83.51,83.27,83.35,74522.0,82.4031,82.413,82.1761,82.2551,74522.0
2024-07-24 13:00:00,83.34,83.76,83.33,83.73,71681.0,82.2452,82.6597,82.2353,82.6301,71681.0
2024-07-24 13:10:00,83.74,83.79,83.55,83.64,39568.0,82.64,82.6893,82.4524,82.5413,39568.0
2024-07-24 13:20:00,83.6,83.68,83.39,83.42,38058.0,82.5018,82.5807,82.2946,82.3242,38058.0
2024-07-24 13:30:00,83.39,83.74,83.34,83.63,64698.0,82.2946,82.64,82.2452,82.5314,64698.0
2024-07-24 13:40:00,83.65,83.67,83.44,83.48,54800.0,82.5511,82.5709,82.3439,82.3834,54800.0
2024-07-24 13:50:00,83.47,83.47,83.3,83.34,49175.0,82.3735,82.3735,82.2057,82.2452,49175.0
2024-07-24 14:00:00,83.31,83.46,83.23,83.41,80412.0,82.2156,82.3636,82.1367,82.3143,80412.0
2024-07-24 14:10:00,83.44,83.52,83.32,83.32,25453.0,82.3439,82.4228,82.2255,82.2255,25453.0
2024-07-24 14:20:00,83.31,83.31,83.12,83.21,86019.0,82.2156,82.2156,82.0281,82.1169,86019.0
2024-07-24 14:30:00,83.3,83.33,83.19,83.21,46921.0,82.2057,82.2353,82.0972,82.1169,46921.0
2024-07-24 14:40:00,83.23,83.25,82.88,82.92,95666.0,82.1367,82.1564,81.7913,81.8307,95666.0
2024-07-24 14:50:00,82.93,83.04,82.65,83.0,81843.0,81.8406,81.9491,81.5643,81.9097,81843.0
2024-07-24 15:00:00,83.0,83.04,82.76,82.79,81159.0,81.9097,81.9491,81.6728,81.7024,81159.0
2024-07-24 15:10:00,82.8,82.9,82.75,82.79,58950.0,81.7123,81.811,81.663,81.7024,58950.0
2024-07-24 15:20:00,82.82,82.99,82.67,82.72,60335.0,81.732,81.8998,81.584,81.6334,60335.0
2024-07-24 15:30:00,82.73,82.97,82.68,82.73,93506.0,81.6432,81.8801,81.5939,81.6432,93506.0
2024-07-24 15:40:00,82.77,82.88,82.44,82.49,167047.0,81.6827,81.7913,81.357,81.4064,167047.0
2024-07-24 15:50:00,82.54,82.69,82.04,82.4,195404.0,81.4557,81.6037,80.9623,81.3176,195404.0
2024-07-25 09:30:00,82.35,82.89,82.18,82.65,347784.0,81.2682,81.8011,81.1004,81.5643,347784.0
2024-07-25 09:40:00,82.68,83.13,82.62,82.97,219469.0,81.5939,82.038,81.5347,81.8801,219469.0
2024-07-25 09:50:00,82.97,83.56,82.97,83.42,193633.0,81.8801,82.4623,81.8801,82.3242,193633.0
2024-07-25 10:00:00,83.38,83.49,82.94,83.2,208277.0,82.2847,82.3932,81.8505,82.107,208277.0
2024-07-25 10:10:00,83.25,83.7,83.12,83.69,188697.0,82.1564,82.6005,82.0281,82.5906,188697.0
2024-07-25 10:20:00,83.68,83.7,83.31,83.6,239368.0,82.5807,82.6005,82.2156,82.5018,239368.0
2024-07-25 10:30:00,83.57,83.67,83.26,83.26,265057.0,82.4722,82.5709,82.1663,82.1663,265057.0
2024-07-25 10:40:00,83.2,83.37,83.08,83.16,169262.0,82.107,82.2748,81.9886,82.0676,169262.0
2024-07-25 10:50:00,83.14,83.47,82.95,83.46,274894.0,82.0478,82.3735,81.8603,82.3636,274894.0
2024-07-25 11:00:00,83.47,83.93,83.4,83.89,163554.0,82.3735,82.8275,82.3044,82.788,163554.0
2024-07-25 11:10:00,83.86,84.43,83.69,84.26,197895.0,82.7584,83.3209,82.5906,83.1531,197895.0
2024-07-25 11:20:00,84.22,84.25,83.86,83.9,142803.0,83.1136,83.1433,82.7584,82.7979,142803.0
2024-07-25 11:30:00,83.9,84.07,83.66,84.06,82102.0,82.7979,82.9656,82.561,82.9557,82102.0
2024-07-25 11:40:00,84.05,84.5,84.04,84.28,77746.0,82.9459,83.39,82.936,83.1729,77746.0
2024-07-25 11:50:00,84.28,84.45,84.16,84.45,64238.0,83.1729,83.3406,83.0544,83.3406,64238.0
2024-07-25 12:00:00,84.44,84.71,84.4,84.57,102813.0,83.3308,83.5972,83.2913,83.459,102813.0
2024-07-25 12:10:00,84.6,85.39,84.6,85.34,137723.0,83.4887,84.2683,83.4887,84.2189,137723.0
2024-07-25 12:20:00,85.35,85.59,85.21,85.43,234160.0,84.2288,84.4657,84.0906,84.3078,234160.0
2024-07-25 12:30:00,85.41,85.49,85.26,85.43,63639.0,84.288,84.367,84.14,84.3078,63639.0
2024-07-25 12:40:00,85.47,85.52,85.03,85.19,94738.0,84.3472,84.3966,83.913,84.0709,94738.0
2024-07-25 12:50:00,85.19,85.41,85.1,85.27,67939.0,84.0709,84.288,83.9821,84.1499,67939.0
2024-07-25 13:00:00,85.29,85.85,85.28,85.85,132898.0,84.1696,84.7222,84.1597,84.7222,132898.0
2024-07-25 13:10:00,85.83,85.92,85.3,85.31,142113.0,84.7025,84.7913,84.1795,84.1893,142113.0
2024-07-25 13:20:00,85.37,85.38,84.84,84.89,134353.0,84.2485,84.2584,83.7255,83.7748,134353.0
2024-07-25 13:30:00,84.91,84.97,84.72,84.79,62309.0,83.7946,83.8538,83.6071,83.6762,62309.0
2024-07-25 13:40:00,84.79,84.92,84.6,84.66,30576.0,83.6762,83.8045,83.4887,83.5479,30576.0
2024-07-25 13:50:00,84.62,84.72,84.48,84.64,85922.0,83.5084,83.6071,83.3702,83.5281,85922.0
2024-07-25 14:00:00,84.6,84.6,84.34,84.37,71246.0,83.4887,83.4887,83.2321,83.2617,71246.0
2024-07-25 14:10:00,84.39,84.57,84.28,84.57,66097.0,83.2814,83.459,83.1729,83.459,66097.0
2024-07-25 14:20:00,84.58,84.58,84.33,84.37,45977.0,83.4689,83.4689,83.2222,83.2617,45977.0
2024-07-25 14:30:00,84.41,84.54,84.28,84.37,27713.0,83.3012,83.4294,83.1729,83.2617,27713.0
2024-07-25 14:40:00,84.35,84.39,83.52,83.52,73666.0,83.2419,83.2814,82.4228,82.4228,73666.0
2024-07-25 14:50:00,83.53,83.71,83.41,83.58,78897.0,82.4327,82.6103,82.3143,82.4821,78897.0
2024-07-25 15:00:00,83.57,83.82,83.51,83.65,30638.0,82.4722,82.7189,82.413,82.5511,30638.0
2024-07-25 15:10:00,83.61,83.94,83.59,83.92,63801.0,82.5117,82.8373,82.4919,82.8176,63801.0
2024-07-25 15:20:00,83.87,84.62,83.84,84.48,89583.0,82.7682,83.5084,82.7386,83.3702,89583.0
2024-07-25 15:30:00,84.52,84.52,83.82,83.89,50973.0,83.4097,83.4097,82.7189,82.788,50973.0
2024-07-25 15:40:00,83.83,83.96,83.37,83.75,66991.0,82.7288,82.8571,82.2748,82.6498,66991.0
2024-07-25 15:50:00,83.75,83.78,82.81,82.88,139731.0,82.6498,82.6794,81.7222,81.7913,139731.0
2024-07-26 09:30:00,84.25,85.61,84.18,85.57,426430.0,83.1433,84.4854,83.0742,84.4459,426430.0
2024-07-26 09:40:00,85.6,86.27,85.3,86.19,264818.0,84.4755,85.1367,84.1795,85.0578,264818.0
2024-07-26 09:50:00,86.2,86.43,86.0,86.12,209430.0,85.0676,85.2946,84.8703,84.9887,209430.0
2024-07-26 10:00:00,86.11,86.61,85.87,86.06,247768.0,84.9788,85.4723,84.742,84.9295,247768.0
2024-07-26 10:10:00,86.06,86.37,85.79,85.82,114367.0,84.9295,85.2354,84.663,84.6926,114367.0
2024-07-26 10:20:00,85.84,86.9,85.83,86.63,192440.0,84.7124,85.7584,84.7025,85.492,192440.0
2024-07-26 10:30:00,86.64,86.69,85.59,85.85,195260.0,85.5019,85.5512,84.4657,84.7222,195260.0
2024-07-26 10:40:00,85.85,86.46,85.85,86.31,150430.0,84.7222,85.3242,84.7222,85.1762,150430.0
2024-07-26 10:50:00,86.29,86.57,86.1,86.57,122876.0,85.1565,85.4328,84.969,85.4328,122876.0
2024-07-26 11:00:00,86.57,86.8,86.54,86.67,127114.0,85.4328,85.6598,85.4032,85.5315,127114.0
2024-07-26 11:10:00,86.68,86.69,86.28,86.3,88147.0,85.5413,85.5512,85.1466,85.1663,88147.0
2024-07-26 11:20:00,86.3,86.64,86.3,86.55,78175.0,85.1663,85.5019,85.1663,85.413,78175.0
2024-07-26 11:30:00,86.59,86.77,86.45,86.75,58899.0,85.4525,85.6301,85.3144,85.6104,58899.0
2024-07-26 11:40:00,86.74,86.87,86.69,86.86,76694.0,85.6005,85.7288,85.5512,85.719,76694.0
2024-07-26 11:50:00,86.88,87.28,86.88,87.23,132954.0,85.7387,86.1335,85.7387,86.0841,132954.0
2024-07-26 12:00:00,87.26,87.68,87.17,87.67,63914.0,86.1137,86.5282,86.0249,86.5183,63914.0
2024-07-26 12:10:00,87.67,87.67,87.22,87.25,64086.0,86.5183,86.5183,86.0742,86.1038,64086.0
2024-07-26 12:20:00,87.21,87.34,87.06,87.3,79260.0,86.0644,86.1927,85.9163,86.1532,79260.0
2024-07-26 12:30:00,87.31,87.35,86.87,87.14,56350.0,86.1631,86.2025,85.7288,85.9953,56350.0
2024-07-26 12:40:00,87.13,87.49,87.13,87.38,83435.0,85.9854,86.3407,85.9854,86.2321,83435.0
2024-07-26 12:50:00,87.41,87.8,87.35,87.77,78699.0,86.2617,86.6466,86.2025,86.617,78699.0
2024-07-26 13:00:00,87.77,87.78,87.5,87.57,88723.0,86.617,86.6269,86.3506,86.4196,88723.0
2024-07-26 13:10:00,87.58,87.76,87.57,87.63,34625.0,86.4295,86.6071,86.4196,86.4789,34625.0
2024-07-26 13:20:00,87.63,87.84,87.61,87.8,23327.0,86.4789,86.6861,86.4591,86.6466,23327.0
2024-07-26 13:30:00,87.78,87.83,86.72,86.77,116279.0,86.6269,86.6762,85.5808,85.6301,116279.0
2024-07-26 13:40:00,86.86,87.07,86.6,86.81,113244.0,85.719,85.9262,85.4624,85.6696,113244.0
2024-07-26 13:50:00,86.8,87.03,86.73,86.97,42596.0,85.6598,85.8867,85.5907,85.8275,42596.0
2024-07-26 14:00:00,86.95,87.2,86.9,87.17,91034.0,85.8078,86.0545,85.7584,86.0249,91034.0
2024-07-26 14:10:00,87.19,87.25,86.98,87.03,46352.0,86.0446,86.1038,85.8374,85.8867,46352.0
2024-07-26 14:20:00,87.02,87.12,86.89,86.91,42016.0,85.8769,85.9756,85.7486,85.7683,42016.0
2024-07-26 14:30:00,86.91,87.06,86.74,87.06,79834.0,85.7683,85.9163,85.6005,85.9163,79834.0
2024-07-26 14:40:00,86.92,86.93,86.6,86.78,86017.0,85.7782,85.788,85.4624,85.64,86017.0
2024-07-26 14:50:00,86.79,86.88,86.65,86.67,38699.0,85.6499,85.7387,85.5117,85.5315,38699.0
2024-07-26 15:00:00,86.67,86.78,86.42,86.78,69442.0,85.5315,85.64,85.2847,85.64,69442.0
2024-07-26 15:10:00,86.76,87.03,86.72,86.97,90542.0,85.6203,85.8867,85.5808,85.8275,90542.0
2024-07-26 15:20:00,86.95,87.25,86.93,87.06,49950.0,85.8078,86.1038,85.788,85.9163,49950.0
2024-07-26 15:30:00,87.0,87.0,86.38,86.55,121965.0,85.8571,85.8571,85.2453,85.413,121965.0
2024-07-26 15:40:00,86.55,87.0,86.53,86.92,82719.0,85.413,85.8571,85.3933,85.7782,82719.0
2024-07-26 15:50:00,86.96,87.06,86.3,86.88,156571.0,85.8177,85.9163,85.1663,85.7387,156571.0
2024-07-29 09:30:00,87.37,87.46,85.84,86.11,439631.0,86.2223,86.3111,84.7124,84.9788,439631.0
2024-07-29 09:40:00,86.09,86.68,86.03,86.3,257723.0,84.9591,85.5413,84.8999,85.1663,257723.0
2024-07-29 09:50:00,86.25,86.6,85.81,86.59,209890.0,85.117,85.4624,84.6828,85.4525,209890.0
2024-07-29 10:00:00,86.57,87.08,86.57,86.83,162550.0,85.4328,85.9361,85.4328,85.6894,162550.0
2024-07-29 10:10:00,86.8,86.86,86.29,86.3,168126.0,85.6598,85.719,85.1565,85.1663,168126.0
2024-07-29 10:20:00,86.31,86.53,86.02,86.02,143436.0,85.1762,85.3933,84.89,84.89,143436.0
2024-07-29 10:30:00,86.01,86.03,85.45,86.0,197314.0,84.8801,84.8999,84.3275,84.8703,197314.0
2024-07-29 10:40:00,85.99,86.14,85.79,85.8,106508.0,84.8604,85.0084,84.663,84.6729,106508.0
2024-07-29 10:50:00,85.85,86.31,85.79,86.08,141246.0,84.7222,85.1762,84.663,84.9492,141246.0
2024-07-29 11:00:00,86.06,86.15,85.8,85.95,95268.0,84.9295,85.0183,84.6729,84.8209,95268.0
2024-07-29 11:10:00,85.98,86.19,85.83,86.1,161871.0,84.8505,85.0578,84.7025,84.969,161871.0
2024-07-29 11:20:00,86.13,86.32,86.08,86.22,136236.0,84.9986,85.1861,84.9492,85.0874,136236.0
2024-07-29 11:30:00,86.21,86.24,85.69,85.98,104056.0,85.0775,85.1071,84.5643,84.8505,104056.0
2024-07-29 11:40:00,85.96,86.59,85.83,86.59,144057.0,84.8308,85.4525,84.7025,85.4525,144057.0
2024-07-29 11:50:00,86.59,86.82,86.4,86.76,74841.0,85.4525,85.6795,85.265,85.6203,74841.0
2024-07-29 12:00:00,86.78,86.98,86.71,86.89,58987.0,85.64,85.8374,85.5709,85.7486,58987.0
2024-07-29 12:10:00,86.88,87.13,86.8,87.04,76423.0,85.7387,85.9854,85.6598,85.8966,76423.0
2024-07-29 12:20:00,87.01,87.01,86.71,86.81,58362.0,85.867,85.867,85.5709,85.6696,58362.0
2024-07-29 12:30:00,86.8,86.99,86.73,86.8,69308.0,85.6598,85.8473,85.5907,85.6598,69308.0
2024-07-29 12:40:00,86.82,86.89,86.71,86.8,22511.0,85.6795,85.7486,85.5709,85.6598,22511.0
2024-07-29 12:50:00,86.77,86.9,86.62,86.73,60264.0,85.6301,85.7584,85.4821,85.5907,60264.0
2024-07-29 13:00:00,86.74,86.85,86.67,86.83,49293.0,85.6005,85.7091,85.5315,85.6894,49293.0
2024-07-29 13:10:00,86.84,87.13,86.75,86.93,75131.0,85.6992,85.9854,85.6104,85.788,75131.0
2024-07-29 13:20:00,86.93,86.98,86.66,86.66,42757.0,85.788,85.8374,85.5216,85.5216,42757.0
2024-07-29 13:30:00,86.66,86.66,86.47,86.66,46541.0,85.5216,85.5216,85.3341,85.5216,46541.0
2024-07-29 13:40:00,86.7,86.77,86.61,86.64,48056.0,85.5611,85.6301,85.4723,85.5019,48056.0
2024-07-29 13:50:00,86.63,86.79,86.62,86.77,12543.0,85.492,85.6499,85.4821,85.6301,12543.0
2024-07-29 14:00:00,86.61,86.85,86.57,86.72,44438.0,85.4723,85.7091,85.4328,85.5808,44438.0
2024-07-29 14:10:00,86.73,86.79,86.51,86.73,70117.0,85.5907,85.6499,85.3736,85.5907,70117.0
2024-07-29 14:20:00,86.72,86.77,86.64,86.64,27393.0,85.5808,85.6301,85.5019,85.5019,27393.0
2024-07-29 14:30:00,86.63,86.67,86.45,86.48,17985.0,85.492,85.5315,85.3144,85.344,17985.0
2024-07-29 14:40:00,86.49,86.71,86.49,86.59,26548.0,85.3538,85.5709,85.3538,85.4525,26548.0
2024-07-29 14:50:00,86.6,86.78,86.48,86.72,44014.0,85.4624,85.64,85.344,85.5808,44014.0
2024-07-29 15:00:00,86.67,86.86,86.61,86.68,64888.0,85.5315,85.719,85.4723,85.5413,64888.0
2024-07-29 15:10:00,86.71,86.79,86.61,86.71,34250.0,85.5709,85.6499,85.4723,85.5709,34250.0
2024-07-29 15:20:00,86.71,86.81,86.66,86.72,39941.0,85.5709,85.6696,85.5216,85.5808,39941.0
2024-07-29 15:30:00,86.72,86.96,86.71,86.93,29104.0,85.5808,85.8177,85.5709,85.788,29104.0
2024-07-29 15:40:00,86.93,87.06,86.88,86.92,45581.0,85.788,85.9163,85.7387,85.7782,45581.0
2024-07-29 15:50:00,86.93,87.04,86.35,86.48,117420.0,85.788,85.8966,85.2157,85.344,117420.0
2024-07-30 09:30:00,86.7,87.54,86.67,87.4,364853.0,85.5611,86.39,85.5315,86.2519,364853.0
2024-07-30 09:40:00,87.43,87.78,87.25,87.61,218598.0,86.2815,86.6269,86.1038,86.4591,218598.0
2024-07-30 09:50:00,87.6,87.89,87.38,87.82,167502.0,86.4492,86.7354,86.2321,86.6664,167502.0
2024-07-30 10:00:00,87.81,87.94,87.31,87.33,189651.0,86.6565,86.7848,86.1631,86.1828,189651.0
2024-07-30 10:10:00,87.36,87.38,86.89,87.09,190125.0,86.2124,86.2321,85.7486,85.9459,190125.0
2024-07-30 10:20:00,87.11,87.41,86.96,87.39,132283.0,85.9657,86.2617,85.8177,86.242,132283.0
2024-07-30 10:30:00,87.37,87.5,87.15,87.38,107969.0,86.2223,86.3506,86.0052,86.2321,107969.0
2024-07-30 10:40:00,87.39,87.55,87.23,87.53,125888.0,86.242,86.3999,86.0841,86.3802,125888.0
2024-07-30 10:50:00,87.56,87.75,87.26,87.28,89463.0,86.4098,86.5973,86.1137,86.1335,89463.0
2024-07-30 11:00:00,87.34,87.34,86.48,86.66,280341.0,86.1927,86.1927,85.344,85.5216,280341.0
2024-07-30 11:10:00,86.64,87.2,86.56,87.2,170185.0,85.5019,86.0545,85.4229,86.0545,170185.0
2024-07-30 11:20:00,87.17,87.26,86.77,86.77,84113.0,86.0249,86.1137,85.6301,85.6301,84113.0
2024-07-30 11:30:00,86.79,86.99,86.69,86.76,151680.0,85.6499,85.8473,85.5512,85.6203,151680.0
2024-07-30 11:40:00,86.76,86.8,86.52,86.61,140845.0,85.6203,85.6598,85.3834,85.4723,140845.0
2024-07-30 11:50:00,86.63,86.68,86.46,86.58,71950.0,85.492,85.5413,85.3242,85.4426,71950.0
2024-07-30 12:00:00,86.58,86.82,86.39,86.71,96097.0,85.4426,85.6795,85.2551,85.5709,96097.0
2024-07-30 12:10:00,86.73,86.79,86.59,86.75,77161.0,85.5907,85.6499,85.4525,85.6104,77161.0
2024-07-30 12:20:00,86.75,86.97,86.58,86.97,92480.0,85.6104,85.8275,85.4426,85.8275,92480.0
2024-07-30 12:30:00,86.96,87.18,86.8,87.16,81961.0,85.8177,86.0348,85.6598,86.015,81961.0
2024-07-30 12:40:00,87.14,87.25,87.02,87.02,96349.0,85.9953,86.1038,85.8769,85.8769,96349.0
2024-07-30 12:50:00,87.03,87.11,86.58,86.61,175189.0,85.8867,85.9657,85.4426,85.4723,175189.0
2024-07-30 13:00:00,86.62,86.73,86.34,86.67,107745.0,85.4821,85.5907,85.2058,85.5315,107745.0
2024-07-30 13:10:00,86.68,86.74,86.51,86.7,74586.0,85.5413,85.6005,85.3736,85.5611,74586.0
2024-07-30 13:20:00,86.7,87.0,86.59,86.74,101736.0,85.5611,85.8571,85.4525,85.6005,101736.0
2024-07-30 13:30:00,86.78,87.22,86.67,87.11,109770.0,85.64,86.0742,85.5315,85.9657,109770.0
2024-07-30 13:40:00,87.07,87.19,86.96,87.14,73285.0,85.9262,86.0446,85.8177,85.9953,73285.0
2024-07-30 13:50:00,87.14,87.23,87.09,87.17,39412.0,85.9953,86.0841,85.9459,86.0249,39412.0
2024-07-30 14:00:00,87.19,87.56,87.15,87.5,40346.0,86.0446,86.4098,86.0052,86.3506,40346.0
2024-07-30 14:10:00,87.55,87.8,87.46,87.74,42807.0,86.3999,86.6466,86.3111,86.5874,42807.0
2024-07-30 14:20:00,87.74,87.87,87.36,87.46,57227.0,86.5874,86.7157,86.2124,86.3111,57227.0
2024-07-30 14:30:00,87.45,87.48,87.31,87.45,61345.0,86.3012,86.3308,86.1631,86.3012,61345.0
2024-07-30 14:40:00,87.45,87.5,87.1,87.12,28122.0,86.3012,86.3506,85.9558,85.9756,28122.0
2024-07-30 14:50:00,87.13,87.23,87.03,87.22,32631.0,85.9854,86.0841,85.8867,86.0742,32631.0
2024-07-30 15:00:00,87.22,87.22,87.0,87.16,33449.0,86.0742,86.0742,85.8571,86.015,33449.0
2024-07-30 15:10:00,87.16,87.36,87.09,87.35,36163.0,86.015,86.2124,85.9459,86.2025,36163.0
2024-07-30 15:20:00,87.38,87.45,87.25,87.38,38766.0,86.2321,86.3012,86.1038,86.2321,38766.0
2024-07-30 15:30:00,87.35,87.44,87.25,87.4,30057.0,86.2025,86.2913,86.1038,86.2519,30057.0
2024-07-30 15:40:00,87.45,88.43,87.4,88.34,76344.0,86.3012,87.2683,86.2519,87.1795,76344.0
2024-07-30 15:50:00,88.34,88.5,87.61,87.64,215360.0,87.1795,87.3374,86.4591,86.4887,215360.0
2024-07-31 09:30:00,87.65,88.19,87.41,87.87,260378.0,86.4986,87.0315,86.2617,86.7157,260378.0
2024-07-31 09:40:00,87.85,87.9,87.44,87.67,173895.0,86.696,86.7453,86.2913,86.5183,173895.0
2024-07-31 09:50:00,87.59,87.73,87.06,87.39,266440.0,86.4394,86.5775,85.9163,86.242,266440.0
2024-07-31 10:00:00,87.42,87.7,87.27,87.45,197391.0,86.2716,86.5479,86.1236,86.3012,197391.0
2024-07-31 10:10:00,87.5,88.54,87.47,88.39,220894.0,86.3506,87.3769,86.321,87.2289,220894.0
2024-07-31 10:20:00,88.38,88.52,88.23,88.44,154617.0,87.219,87.3572,87.071,87.2782,154617.0
2024-07-31 10:30:00,88.47,88.91,88.45,88.75,202511.0,87.3078,87.742,87.2881,87.5841,202511.0
2024-07-31 10:40:00,88.72,88.95,88.67,88.83,121640.0,87.5545,87.7815,87.5052,87.6631,121640.0
2024-07-31 10:50:00,88.81,88.81,88.16,88.61,213102.0,87.6434,87.6434,87.0019,87.446,213102.0
2024-07-31 11:00:00,88.6,89.12,88.57,88.98,109228.0,87.4361,87.9493,87.4065,87.8111,109228.0
2024-07-31 11:10:00,88.97,89.04,88.75,88.86,69945.0,87.8012,87.8703,87.5841,87.6927,69945.0
2024-07-31 11:20:00,88.83,89.22,88.83,89.06,91951.0,87.6631,88.048,87.6631,87.8901,91951.0
2024-07-31 11:30:00,89.04,89.29,88.96,89.22,96556.0,87.8703,88.117,87.7914,88.048,96556.0
2024-07-31 11:40:00,89.23,89.35,89.11,89.11,65319.0,88.0578,88.1763,87.9394,87.9394,65319.0
2024-07-31 11:50:00,89.11,89.16,88.89,89.08,68238.0,87.9394,87.9888,87.7223,87.9098,68238.0
2024-07-31 12:00:00,89.12,89.35,89.03,89.15,30394.0,87.9493,88.1763,87.8605,87.9789,30394.0
2024-07-31 12:10:00,89.13,89.25,89.05,89.11,35370.0,87.9591,88.0776,87.8802,87.9394,35370.0
2024-07-31 12:20:00,89.11,89.28,89.09,89.24,26479.0,87.9394,88.1072,87.9197,88.0677,26479.0
2024-07-31 12:30:00,89.21,89.41,89.21,89.38,35826.0,88.0381,88.2355,88.0381,88.2059,35826.0
2024-07-31 12:40:00,89.37,89.56,89.33,89.52,79102.0,88.196,88.3835,88.1565,88.344,79102.0
2024-07-31 12:50:00,89.58,89.62,89.26,89.3,46221.0,88.4032,88.4427,88.0874,88.1269,46221.0
2024-07-31 13:00:00,89.27,89.64,89.2,89.5,50617.0,88.0973,88.4624,88.0282,88.3243,50617.0
2024-07-31 13:10:00,89.5,89.65,89.29,89.42,60039.0,88.3243,88.4723,88.117,88.2453,60039.0
2024-07-31 13:20:00,89.42,89.47,89.17,89.32,73685.0,88.2453,88.2947,87.9986,88.1467,73685.0
2024-07-31 13:30:00,89.26,89.26,88.83,88.87,81351.0,88.0874,88.0874,87.6631,87.7026,81351.0
2024-07-31 13:40:00,88.9,89.13,88.7,89.07,96992.0,87.7322,87.9591,87.5348,87.8999,96992.0
2024-07-31 13:50:00,89.13,89.57,89.13,89.24,73455.0,87.9591,88.3934,87.9591,88.0677,73455.0
2024-07-31 14:00:00,89.24,89.65,89.0,89.39,152287.0,88.0677,88.4723,87.8309,88.2157,152287.0
2024-07-31 14:10:00,89.41,89.79,89.41,89.71,70672.0,88.2355,88.6105,88.2355,88.5315,70672.0
2024-07-31 14:20:00,89.68,89.79,89.55,89.56,60501.0,88.5019,88.6105,88.3736,88.3835,60501.0
2024-07-31 14:30:00,89.62,90.08,89.47,89.77,137512.0,88.4427,88.8967,88.2947,88.5907,137512.0
2024-07-31 14:40:00,89.8,90.5,89.73,90.5,157499.0,88.6203,89.3112,88.5513,89.3112,157499.0
2024-07-31 14:50:00,90.5,90.62,90.29,90.49,49356.0,89.3112,89.4296,89.1039,89.3013,49356.0
2024-07-31 15:00:00,90.44,90.61,89.86,89.89,102948.0,89.2519,89.4197,88.6796,88.7092,102948.0
2024-07-31 15:10:00,89.9,90.03,88.97,89.01,206871.0,88.719,88.8473,87.8012,87.8407,206871.0
2024-07-31 15:20:00,88.96,89.32,88.25,88.43,169289.0,87.7914,88.1467,87.0907,87.2683,169289.0
2024-07-31 15:30:00,88.39,88.92,88.1,88.73,131626.0,87.2289,87.7519,86.9427,87.5644,131626.0
2024-07-31 15:40:00,88.8,89.41,88.76,89.12,79952.0,87.6335,88.2355,87.594,87.9493,79952.0
2024-07-31 15:50:00,89.12,89.32,88.27,88.38,257883.0,87.9493,88.1467,87.1104,87.219,257883.0
2024-08-01 09:30:00,89.1,89.9,89.09,89.51,320549.0,87.9295,88.719,87.9197,88.3342,320549.0
2024-08-01 09:40:00,89.52,89.55,88.69,88.7,208043.0,88.344,88.3736,87.5249,87.5348,208043.0
2024-08-01 09:50:00,88.72,88.78,88.22,88.38,245643.0,87.5545,87.6137,87.0611,87.219,245643.0
2024-08-01 10:00:00,88.32,88.39,87.44,87.44,351908.0,87.1598,87.2289,86.2913,86.2913,351908.0
2024-08-01 10:10:00,87.45,87.57,87.18,87.26,232363.0,86.3012,86.4196,86.0348,86.1137,232363.0
2024-08-01 10:20:00,87.3,87.43,86.67,86.67,249209.0,86.1532,86.2815,85.5315,85.5315,249209.0
2024-08-01 10:30:00,86.65,86.83,86.15,86.38,286487.0,85.5117,85.6894,85.0183,85.2453,286487.0
2024-08-01 10:40:00,86.4,86.41,85.78,85.81,205805.0,85.265,85.2749,84.6532,84.6828,205805.0
2024-08-01 10:50:00,85.79,86.25,85.78,85.9,182713.0,84.663,85.117,84.6532,84.7716,182713.0
2024-08-01 11:00:00,85.91,85.96,85.44,85.62,176328.0,84.7814,84.8308,84.3176,84.4953,176328.0
2024-08-01 11:10:00,85.61,85.63,85.18,85.39,165043.0,84.4854,84.5051,84.061,84.2683,165043.0
2024-08-01 11:20:00,85.36,85.36,84.9,84.91,141865.0,84.2387,84.2387,83.7847,83.7946,141865.0
2024-08-01 11:30:00,84.93,85.2,84.8,84.94,121622.0,83.8143,84.0808,83.686,83.8242,121622.0
2024-08-01 11:40:00,84.88,85.09,84.66,84.74,134043.0,83.765,83.9722,83.5479,83.6268,134043.0
2024-08-01 11:50:00,84.73,85.05,84.71,84.87,107930.0,83.6169,83.9327,83.5972,83.7551,107930.0
2024-08-01 12:00:00,84.84,85.37,84.73,85.29,144919.0,83.7255,84.2485,83.6169,84.1696,144919.0
2024-08-01 12:10:00,85.27,85.61,84.99,85.44,127612.0,84.1499,84.4854,83.8735,84.3176,127612.0
2024-08-01 12:20:00,85.47,85.5,84.92,85.25,123499.0,84.3472,84.3768,83.8045,84.1301,123499.0
2024-08-01 12:30:00,85.24,85.24,84.79,84.79,83731.0,84.1202,84.1202,83.6762,83.6762,83731.0
2024-08-01 12:40:00,84.8,84.89,84.56,84.77,101529.0,83.686,83.7748,83.4492,83.6564,101529.0
2024-08-01 12:50:00,84.77,84.95,84.53,84.75,81066.0,83.6564,83.8341,83.4196,83.6367,81066.0
2024-08-01 13:00:00,84.77,84.83,84.42,84.48,48435.0,83.6564,83.7156,83.311,83.3702,48435.0
2024-08-01 13:10:00,84.49,84.72,84.29,84.29,90476.0,83.3801,83.6071,83.1827,83.1827,90476.0
2024-08-01 13:20:00,84.31,84.58,84.23,84.44,74819.0,83.2025,83.4689,83.1235,83.3308,74819.0
2024-08-01 13:30:00,84.4,84.42,84.11,84.22,72629.0,83.2913,83.311,83.0051,83.1136,72629.0
2024-08-01 13:40:00,84.22,84.29,83.87,83.91,101056.0,83.1136,83.1827,82.7682,82.8077,101056.0
2024-08-01 13:50:00,83.88,84.46,83.84,84.45,90737.0,82.7781,83.3505,82.7386,83.3406,90737.0
2024-08-01 14:00:00,84.46,84.54,83.97,84.04,55593.0,83.3505,83.4294,82.8669,82.936,55593.0
2024-08-01 14:10:00,84.06,84.06,83.83,83.87,72255.0,82.9557,82.9557,82.7288,82.7682,72255.0
2024-08-01 14:20:00,83.96,84.15,83.56,83.71,61762.0,82.8571,83.0446,82.4623,82.6103,61762.0
2024-08-01 14:30:00,83.67,83.83,83.57,83.71,64487.0,82.5709,82.7288,82.4722,82.6103,64487.0
2024-08-01 14:40:00,83.71,83.86,83.44,83.51,59875.0,82.6103,82.7584,82.3439,82.413,59875.0
2024-08-01 14:50:00,83.56,83.89,83.47,83.78,24774.0,82.4623,82.788,82.3735,82.6794,24774.0
2024-08-01 15:00:00,83.79,83.89,83.59,83.86,57484.0,82.6893,82.788,82.4919,82.7584,57484.0
2024-08-01 15:10:00,83.86,84.06,83.76,84.0,55397.0,82.7584,82.9557,82.6597,82.8965,55397.0
2024-08-01 15:20:00,84.0,84.23,83.88,84.16,41153.0,82.8965,83.1235,82.7781,83.0544,41153.0
2024-08-01 15:30:00,84.19,84.48,84.11,84.45,65982.0,83.084,83.3702,83.0051,83.3406,65982.0
2024-08-01 15:40:00,84.45,84.68,84.11,84.57,85088.0,83.3406,83.5676,83.0051,83.459,85088.0
2024-08-01 15:50:00,84.57,85.09,84.45,84.95,362572.0,83.459,83.9722,83.3406,83.8341,362572.0
2024-08-02 09:30:00,82.73,83.0,81.68,82.22,482998.0,81.6432,81.9097,80.607,81.1399,482998.0
2024-08-02 09:40:00,82.2,82.52,81.72,82.46,356327.0,81.1202,81.436,80.6465,81.3768,356327.0
2024-08-02 09:50:00,82.44,82.91,81.84,82.01,290361.0,81.357,81.8209,80.7649,80.9327,290361.0
2024-08-02 10:00:00,82.0,82.49,81.44,81.56,345648.0,80.9228,81.4064,80.3702,80.4886,345648.0
2024-08-02 10:10:00,81.58,81.71,80.8,80.8,301870.0,80.5083,80.6366,79.7386,79.7386,301870.0
2024-08-02 10:20:00,80.79,80.86,80.26,80.35,305648.0,79.7287,79.7978,79.2057,79.2945,305648.0
2024-08-02 10:30:00,80.31,80.56,80.0,80.02,230495.0,79.255,79.5017,78.9491,78.9688,230495.0
2024-08-02 10:40:00,80.02,80.17,79.8,80.17,300352.0,78.9688,79.1169,78.7517,79.1169,300352.0
2024-08-02 10:50:00,80.16,80.37,79.33,79.53,292784.0,79.107,79.3142,78.2879,78.4853,292784.0
2024-08-02 11:00:00,79.53,79.59,78.92,79.14,281687.0,78.4853,78.5445,77.8833,78.1004,281687.0
2024-08-02 11:10:00,79.13,79.45,79.0,79.07,301654.0,78.0905,78.4063,77.9622,78.0313,301654.0
2024-08-02 11:20:00,79.09,79.11,78.72,78.92,234836.0,78.051,78.0708,77.6859,77.8833,234836.0
2024-08-02 11:30:00,78.97,79.39,78.91,79.13,262914.0,77.9326,78.3471,77.8734,78.0905,262914.0
2024-08-02 11:40:00,79.11,79.71,79.02,79.71,279539.0,78.0708,78.6629,77.982,78.6629,279539.0
2024-08-02 11:50:00,79.71,79.88,79.38,79.68,270970.0,78.6629,78.8307,78.3372,78.6333,270970.0
2024-08-02 12:00:00,79.71,80.2,79.57,79.98,241138.0,78.6629,79.1465,78.5247,78.9293,241138.0
2024-08-02 12:10:00,79.97,80.2,79.69,80.2,179342.0,78.9195,79.1465,78.6432,79.1465,179342.0
2024-08-02 12:20:00,80.2,80.38,80.03,80.33,195607.0,79.1465,79.3241,78.9787,79.2747,195607.0
2024-08-02 12:30:00,80.32,80.46,80.11,80.43,99663.0,79.2649,79.403,79.0576,79.3734,99663.0
2024-08-02 12:40:00,80.43,80.55,80.15,80.36,127725.0,79.3734,79.4919,79.0971,79.3044,127725.0
2024-08-02 12:50:00,80.31,80.38,79.67,80.03,157910.0,79.255,79.3241,78.6234,78.9787,157910.0
2024-08-02 13:00:00,80.05,80.18,79.72,79.87,108225.0,78.9984,79.1267,78.6728,78.8208,108225.0
2024-08-02 13:10:00,79.82,80.11,79.68,79.86,99155.0,78.7714,79.0576,78.6333,78.8109,99155.0
2024-08-02 13:20:00,79.89,79.9,79.55,79.62,102676.0,78.8405,78.8504,78.505,78.5741,102676.0
2024-08-02 13:30:00,79.6,79.65,79.4,79.54,82003.0,78.5543,78.6037,78.357,78.4951,82003.0
2024-08-02 13:40:00,79.58,79.63,79.39,79.52,96054.0,78.5346,78.5839,78.3471,78.4754,96054.0
2024-08-02 13:50:00,79.56,79.71,79.24,79.41,99989.0,78.5149,78.6629,78.1991,78.3668,99989.0
2024-08-02 14:00:00,79.37,79.38,79.09,79.16,73373.0,78.3274,78.3372,78.051,78.1201,73373.0
2024-08-02 14:10:00,79.15,79.58,79.15,79.54,55613.0,78.1102,78.5346,78.1102,78.4951,55613.0
2024-08-02 14:20:00,79.53,80.15,79.53,80.15,124147.0,78.4853,79.0971,78.4853,79.0971,124147.0
2024-08-02 14:30:00,80.11,80.35,79.89,79.98,98618.0,79.0576,79.2945,78.8405,78.9293,98618.0
2024-08-02 14:40:00,80.01,80.25,79.86,80.0,98709.0,78.959,79.1958,78.8109,78.9491,98709.0
2024-08-02 14:50:00,80.03,80.28,79.98,80.09,88320.0,78.9787,79.2254,78.9293,79.0379,88320.0
2024-08-02 15:00:00,80.16,80.32,79.91,80.18,80471.0,79.107,79.2649,78.8603,79.1267,80471.0
2024-08-02 15:10:00,80.17,80.38,79.98,80.26,66894.0,79.1169,79.3241,78.9293,79.2057,66894.0
2024-08-02 15:20:00,80.28,80.71,80.08,80.58,81848.0,79.2254,79.6498,79.028,79.5215,81848.0
2024-08-02 15:30:00,80.64,80.83,80.15,80.15,147795.0,79.5807,79.7682,79.0971,79.0971,147795.0
2024-08-02 15:40:00,80.17,80.71,80.0,80.29,146302.0,79.1169,79.6498,78.9491,79.2353,146302.0
2024-08-02 15:50:00,80.28,81.1,79.95,81.0,290733.0,79.2254,80.0346,78.8997,79.9359,290733.0
2024-08-05 09:30:00,74.46,74.76,73.58,74.7,606643.0,73.4819,73.7779,72.6134,73.7187,606643.0
2024-08-05 09:40:00,74.67,75.08,73.48,75.04,780295.0,73.6891,74.0937,72.5147,74.0542,780295.0
2024-08-05 09:50:00,75.02,75.48,74.35,74.36,492074.0,74.0345,74.4885,73.3733,73.3832,492074.0
2024-08-05 10:00:00,74.4,76.51,74.36,75.48,313645.0,73.4226,75.5049,73.3832,74.4885,313645.0
2024-08-05 10:10:00,75.48,75.7,74.95,75.55,316585.0,74.4885,74.7056,73.9654,74.5575,316585.0
2024-08-05 10:20:00,75.52,75.6,74.08,74.11,241037.0,74.5279,74.6069,73.1069,73.1365,241037.0
2024-08-05 10:30:00,74.2,75.2,74.15,74.7,208094.0,73.2253,74.2121,73.1759,73.7187,208094.0
2024-08-05 10:40:00,74.64,75.04,74.39,74.65,255168.0,73.6595,74.0542,73.4128,73.6694,255168.0
2024-08-05 10:50:00,74.68,75.62,74.33,74.37,188157.0,73.699,74.6266,73.3536,73.393,188157.0
2024-08-05 11:00:00,74.35,75.42,74.1,75.37,305293.0,73.3733,74.4292,73.1266,74.3799,305293.0
2024-08-05 11:10:00,75.35,75.62,75.01,75.21,153652.0,74.3602,74.6266,74.0246,74.222,153652.0
2024-08-05 11:20:00,75.16,75.82,75.04,75.52,121578.0,74.1727,74.824,74.0542,74.5279,121578.0
2024-08-05 11:30:00,75.5,76.45,75.44,76.17,173196.0,74.5082,75.4457,74.449,75.1694,173196.0
2024-08-05 11:40:00,76.11,76.2,75.64,75.7,101283.0,75.1102,75.199,74.6464,74.7056,101283.0
2024-08-05 11:50:00,75.61,76.21,75.46,76.16,76160.0,74.6168,75.2089,74.4687,75.1595,76160.0
2024-08-05 12:00:00,76.15,76.42,75.86,76.37,57251.0,75.1497,75.4161,74.8635,75.3668,57251.0
2024-08-05 12:10:00,76.28,76.48,75.97,76.39,49677.0,75.278,75.4753,74.972,75.3865,49677.0
2024-08-05 12:20:00,76.39,76.75,76.26,76.63,89466.0,75.3865,75.7418,75.2582,75.6234,89466.0
2024-08-05 12:30:00,76.6,76.61,75.85,76.01,94672.0,75.5937,75.6036,74.8536,75.0115,94672.0
2024-08-05 12:40:00,76.04,76.28,75.57,75.62,128025.0,75.0411,75.278,74.5773,74.6266,128025.0
2024-08-05 12:50:00,75.65,75.68,75.31,75.47,126344.0,74.6562,74.6858,74.3207,74.4786,126344.0
2024-08-05 13:00:00,75.47,75.56,75.03,75.37,121936.0,74.4786,74.5674,74.0444,74.3799,121936.0
2024-08-05 13:10:00,75.41,75.63,75.21,75.58,119035.0,74.4194,74.6365,74.222,74.5871,119035.0
2024-08-05 13:20:00,75.58,75.97,75.53,75.57,151648.0,74.5871,74.972,74.5378,74.5773,151648.0
2024-08-05 13:30:00,75.55,75.82,75.48,75.68,133041.0,74.5575,74.824,74.4885,74.6858,133041.0
2024-08-05 13:40:00,75.67,75.86,75.38,75.42,111204.0,74.676,74.8635,74.3898,74.4292,111204.0
2024-08-05 13:50:00,75.44,75.66,75.16,75.28,100982.0,74.449,74.6661,74.1727,74.2911,100982.0
2024-08-05 14:00:00,75.23,75.34,74.95,75.29,193782.0,74.2417,74.3503,73.9654,74.301,193782.0
2024-08-05 14:10:00,75.23,75.54,75.1,75.43,173059.0,74.2417,74.5477,74.1135,74.4391,173059.0
2024-08-05 14:20:00,75.45,75.75,75.38,75.65,115880.0,74.4589,74.7549,74.3898,74.6562,115880.0
2024-08-05 14:30:00,75.62,75.71,74.98,75.06,195411.0,74.6266,74.7154,73.995,74.074,195411.0
2024-08-05 14:40:00,75.05,75.15,74.55,74.66,305064.0,74.0641,74.1628,73.5707,73.6792,305064.0
2024-08-05 14:50:00,74.73,75.06,74.48,74.49,180305.0,73.7483,74.074,73.5016,73.5115,180305.0
2024-08-05 15:00:00,74.55,74.83,74.43,74.47,233824.0,73.5707,73.847,73.4523,73.4917,233824.0
2024-08-05 15:10:00,74.44,74.59,74.25,74.47,100611.0,73.4621,73.6102,73.2746,73.4917,100611.0
2024-08-05 15:20:00,74.43,74.75,74.43,74.55,136070.0,73.4523,73.768,73.4523,73.5707,136070.0
2024-08-05 15:30:00,74.53,74.63,74.25,74.38,231974.0,73.5509,73.6496,73.2746,73.4029,231974.0
2024-08-05 15:40:00,74.39,74.46,73.96,74.02,205208.0,73.4128,73.4819,72.9884,73.0476,205208.0
2024-08-05 15:50:00,74.04,74.85,73.97,74.77,477042.0,73.0674,73.8667,72.9983,73.7878,477042.0
2024-08-06 09:30:00,74.98,75.5,74.28,75.35,471318.0,73.995,74.5082,73.3042,74.3602,471318.0
2024-08-06 09:40:00,75.34,75.79,74.91,75.66,372930.0,74.3503,74.7944,73.9259,74.6661,372930.0
2024-08-06 09:50:00,75.64,76.6,75.6,76.45,225299.0,74.6464,75.5937,74.6069,75.4457,225299.0
2024-08-06 10:00:00,76.46,77.08,76.26,77.06,220016.0,75.4556,76.0674,75.2582,76.0477,220016.0
2024-08-06 10:10:00,77.1,77.12,76.61,76.82,165426.0,76.0872,76.1069,75.6036,75.8109,165426.0
2024-08-06 10:20:00,76.85,77.31,76.67,76.72,199584.0,75.8405,76.2944,75.6628,75.7122,199584.0
2024-08-06 10:30:00,76.73,77.35,76.44,77.06,233714.0,75.722,76.3339,75.4358,76.0477,233714.0
2024-08-06 10:40:00,77.05,77.92,77.01,77.85,204682.0,76.0378,76.8964,75.9984,76.8273,204682.0
2024-08-06 10:50:00,77.86,77.87,77.3,77.51,162802.0,76.8372,76.8471,76.2846,76.4918,162802.0
2024-08-06 11:00:00,77.47,77.7,77.27,77.31,99350.0,76.4523,76.6793,76.2549,76.2944,99350.0
2024-08-06 11:10:00,77.33,77.33,76.84,77.03,109434.0,76.3142,76.3142,75.8306,76.0181,109434.0
2024-08-06 11:20:00,76.97,76.97,76.06,76.12,124140.0,75.9589,75.9589,75.0608,75.1201,124140.0
2024-08-06 11:30:00,76.07,76.59,76.05,76.5,114289.0,75.0707,75.5839,75.051,75.4951,114289.0
2024-08-06 11:40:00,76.49,77.02,76.39,76.99,117061.0,75.4852,76.0082,75.3865,75.9786,117061.0
2024-08-06 11:50:00,77.07,77.34,77.01,77.33,130440.0,76.0576,76.324,75.9984,76.3142,130440.0
2024-08-06 12:00:00,77.33,77.54,77.26,77.53,125064.0,76.3142,76.5214,76.2451,76.5115,125064.0
2024-08-06 12:10:00,77.42,77.77,77.38,77.72,77742.0,76.403,76.7484,76.3635,76.699,77742.0
2024-08-06 12:20:00,77.7,77.74,77.39,77.48,55685.0,76.6793,76.7188,76.3734,76.4622,55685.0
2024-08-06 12:30:00,77.5,77.59,77.3,77.52,59134.0,76.4819,76.5707,76.2846,76.5017,59134.0
2024-08-06 12:40:00,77.51,77.67,77.36,77.36,147734.0,76.4918,76.6497,76.3438,76.3438,147734.0
2024-08-06 12:50:00,77.37,78.08,77.37,77.83,162913.0,76.3536,77.0543,76.3536,76.8076,162913.0
2024-08-06 13:00:00,77.86,78.07,77.74,77.89,126823.0,76.8372,77.0444,76.7188,76.8668,126823.0
2024-08-06 13:10:00,77.91,78.14,77.85,77.93,94621.0,76.8865,77.1135,76.8273,76.9063,94621.0
2024-08-06 13:20:00,77.93,78.13,77.8,78.13,85122.0,76.9063,77.1036,76.778,77.1036,85122.0
2024-08-06 13:30:00,78.15,78.31,78.03,78.26,139779.0,77.1234,77.2813,77.005,77.2319,139779.0
2024-08-06 13:40:00,78.25,78.29,77.98,78.19,76389.0,77.2221,77.2615,76.9556,77.1629,76389.0
2024-08-06 13:50:00,78.17,78.43,78.12,78.23,87834.0,77.1431,77.3997,77.0938,77.2023,87834.0
2024-08-06 14:00:00,78.25,78.26,77.82,77.88,88101.0,77.2221,77.2319,76.7977,76.8569,88101.0
2024-08-06 14:10:00,77.89,78.22,77.76,78.22,58155.0,76.8668,77.1925,76.7385,77.1925,58155.0
2024-08-06 14:20:00,78.21,78.66,78.19,78.65,112343.0,77.1826,77.6267,77.1629,77.6168,112343.0
2024-08-06 14:30:00,78.67,79.08,78.53,78.94,122616.0,77.6366,78.0412,77.4984,77.903,122616.0
2024-08-06 14:40:00,78.91,79.04,78.79,78.95,111937.0,77.8734,78.0017,77.755,77.9129,111937.0
2024-08-06 14:50:00,78.99,79.04,78.11,78.12,131707.0,77.9524,78.0017,77.0839,77.0938,131707.0
2024-08-06 15:00:00,78.13,78.15,77.29,77.56,231022.0,77.1036,77.1234,76.2747,76.5411,231022.0
2024-08-06 15:10:00,77.56,77.88,77.35,77.59,134978.0,76.5411,76.8569,76.3339,76.5707,134978.0
2024-08-06 15:20:00,77.65,78.37,77.55,77.93,105740.0,76.63,77.3405,76.5313,76.9063,105740.0
2024-08-06 15:30:00,78.01,78.1,77.74,77.91,106723.0,76.9852,77.074,76.7188,76.8865,106723.0
2024-08-06 15:40:00,77.95,77.99,77.12,77.17,128778.0,76.926,76.9655,76.1069,76.1563,128778.0
2024-08-06 15:50:00,77.16,77.49,76.31,76.4,358827.0,76.1464,76.4721,75.3076,75.3964,358827.0
2024-08-07 09:30:00,77.97,78.21,77.36,78.05,452072.0,76.9458,77.1826,76.3438,77.0247,452072.0
2024-08-07 09:40:00,78.03,78.4,77.9,78.06,139219.0,77.005,77.3701,76.8767,77.0346,139219.0
2024-08-07 09:50:00,78.08,79.09,78.07,79.05,120467.0,77.0543,78.051,77.0444,78.0116,120467.0
2024-08-07 10:00:00,79.05,79.23,78.5,78.99,118864.0,78.0116,78.1892,77.4688,77.9524,118864.0
2024-08-07 10:10:00,78.92,79.06,78.33,78.45,95895.0,77.8833,78.0214,77.301,77.4194,95895.0
2024-08-07 10:20:00,78.46,78.76,78.19,78.26,71254.0,77.4293,77.7254,77.1629,77.2319,71254.0
2024-08-07 10:30:00,78.29,78.61,78.13,78.37,107123.0,77.2615,77.5773,77.1036,77.3405,107123.0
2024-08-07 10:40:00,78.38,79.13,78.38,78.87,90139.0,77.3504,78.0905,77.3504,77.8339,90139.0
2024-08-07 10:50:00,78.97,79.06,78.75,78.96,82686.0,77.9326,78.0214,77.7155,77.9227,82686.0
2024-08-07 11:00:00,79.01,79.12,78.82,78.86,71819.0,77.9721,78.0806,77.7846,77.8241,71819.0
2024-08-07 11:10:00,78.91,78.91,78.19,78.3,81087.0,77.8734,77.8734,77.1629,77.2714,81087.0
2024-08-07 11:20:00,78.3,78.59,78.27,78.56,50979.0,77.2714,77.5576,77.2418,77.528,50979.0
2024-08-07 11:30:00,78.59,78.84,78.55,78.77,34633.0,77.5576,77.8043,77.5181,77.7352,34633.0
2024-08-07 11:40:00,78.72,78.87,77.8,78.02,174499.0,77.6859,77.8339,76.778,76.9951,174499.0
2024-08-07 11:50:00,78.01,78.21,77.92,78.03,53412.0,76.9852,77.1826,76.8964,77.005,53412.0
2024-08-07 12:00:00,77.97,78.01,77.41,77.55,143333.0,76.9458,76.9852,76.3931,76.5313,143333.0
2024-08-07 12:10:00,77.51,77.84,77.46,77.74,78256.0,76.4918,76.8175,76.4425,76.7188,78256.0
2024-08-07 12:20:00,77.69,77.94,77.62,77.82,73780.0,76.6694,76.9161,76.6003,76.7977,73780.0
2024-08-07 12:30:00,77.81,77.96,77.65,77.8,24714.0,76.7879,76.9359,76.63,76.778,24714.0
2024-08-07 12:40:00,77.67,77.8,77.01,77.01,91773.0,76.6497,76.778,75.9984,75.9984,91773.0
2024-08-07 12:50:00,77.04,77.08,76.78,76.89,74930.0,76.028,76.0674,75.7714,75.8799,74930.0
2024-08-07 13:00:00,76.89,77.01,76.48,76.49,74577.0,75.8799,75.9984,75.4753,75.4852,74577.0
2024-08-07 13:10:00,76.59,76.65,75.95,76.09,86017.0,75.5839,75.6431,74.9523,75.0904,86017.0
2024-08-07 13:20:00,76.12,76.86,76.12,76.45,107405.0,75.1201,75.8503,75.1201,75.4457,107405.0
2024-08-07 13:30:00,76.44,77.07,76.44,76.9,78397.0,75.4358,76.0576,75.4358,75.8898,78397.0
2024-08-07 13:40:00,76.93,76.94,76.12,76.15,66002.0,75.9194,75.9293,75.1201,75.1497,66002.0
2024-08-07 13:50:00,76.16,76.29,75.85,76.1,77054.0,75.1595,75.2878,74.8536,75.1003,77054.0
2024-08-07 14:00:00,76.05,76.06,75.59,75.65,81359.0,75.051,75.0608,74.597,74.6562,81359.0
2024-08-07 14:10:00,75.67,75.67,75.03,75.33,101750.0,74.676,74.676,74.0444,74.3404,101750.0
2024-08-07 14:20:00,75.36,75.58,75.21,75.43,75865.0,74.37,74.5871,74.222,74.4391,75865.0
2024-08-07 14:30:00,75.3,75.38,75.07,75.26,46229.0,74.3108,74.3898,74.0838,74.2714,46229.0
2024-08-07 14:40:00,75.3,75.47,74.87,75.03,79524.0,74.3108,74.4786,73.8865,74.0444,79524.0
2024-08-07 14:50:00,75.0,75.19,74.83,75.13,39350.0,74.0148,74.2023,73.847,74.1431,39350.0
2024-08-07 15:00:00,75.12,75.77,75.02,75.52,116420.0,74.1332,74.7747,74.0345,74.5279,116420.0
2024-08-07 15:10:00,75.57,75.79,75.46,75.76,35092.0,74.5773,74.7944,74.4687,74.7648,35092.0
2024-08-07 15:20:00,75.81,75.95,75.55,75.78,42796.0,74.8141,74.9523,74.5575,74.7845,42796.0
2024-08-07 15:30:00,75.78,76.07,75.53,75.82,89883.0,74.7845,75.0707,74.5378,74.824,89883.0
2024-08-07 15:40:00,75.82,75.94,75.54,75.91,58040.0,74.824,74.9424,74.5477,74.9128,58040.0
2024-08-07 15:50:00,75.91,75.99,74.94,75.14,206514.0,74.9128,74.9918,73.9556,74.1529,206514.0
2024-08-08 09:30:00,76.06,76.92,75.94,76.84,217693.0,75.0608,75.9095,74.9424,75.8306,217693.0
2024-08-08 09:40:00,76.86,77.35,76.73,76.8,89705.0,75.8503,76.3339,75.722,75.7911,89705.0
2024-08-08 09:50:00,76.83,77.9,76.64,77.75,111248.0,75.8207,76.8767,75.6332,76.7286,111248.0
2024-08-08 10:00:00,77.64,78.22,77.64,77.87,90207.0,76.6201,77.1925,76.6201,76.8471,90207.0
2024-08-08 10:10:00,77.84,78.09,77.66,77.92,55299.0,76.8175,77.0642,76.6398,76.8964,55299.0
2024-08-08 10:20:00,77.93,78.38,77.77,78.29,60182.0,76.9063,77.3504,76.7484,77.2615,60182.0
2024-08-08 10:30:00,78.31,78.32,78.01,78.03,68496.0,77.2813,77.2912,76.9852,77.005,68496.0
2024-08-08 10:40:00,78.0,78.24,77.86,78.18,58106.0,76.9754,77.2122,76.8372,77.153,58106.0
2024-08-08 10:50:00,78.2,78.31,78.07,78.28,52360.0,77.1727,77.2813,77.0444,77.2517,52360.0
2024-08-08 11:00:00,78.29,78.42,78.14,78.31,60878.0,77.2615,77.3898,77.1135,77.2813,60878.0
2024-08-08 11:10:00,78.33,78.35,77.8,77.86,72926.0,77.301,77.3208,76.778,76.8372,72926.0
2024-08-08 11:20:00,77.91,78.51,77.91,78.25,46236.0,76.8865,77.4787,76.8865,77.2221,46236.0
2024-08-08 11:30:00,78.24,78.4,78.08,78.21,36998.0,77.2122,77.3701,77.0543,77.1826,36998.0
2024-08-08 11:40:00,78.19,78.19,77.89,77.98,34045.0,77.1629,77.1629,76.8668,76.9556,34045.0
2024-08-08 11:50:00,77.98,78.21,77.98,78.09,18686.0,76.9556,77.1826,76.9556,77.0642,18686.0
2024-08-08 12:00:00,78.02,78.51,78.0,78.34,29037.0,76.9951,77.4787,76.9754,77.3109,29037.0
2024-08-08 12:10:00,78.38,78.4,78.09,78.2,24634.0,77.3504,77.3701,77.0642,77.1727,24634.0
2024-08-08 12:20:00,78.24,78.36,78.2,78.22,12417.0,77.2122,77.3306,77.1727,77.1925,12417.0
2024-08-08 12:30:00,78.18,78.18,77.67,77.67,41300.0,77.153,77.153,76.6497,76.6497,41300.0
2024-08-08 12:40:00,77.73,78.02,77.66,77.89,34738.0,76.7089,76.9951,76.6398,76.8668,34738.0
2024-08-08 12:50:00,78.02,78.19,77.86,77.96,18871.0,76.9951,77.1629,76.8372,76.9359,18871.0
2024-08-08 13:00:00,78.0,78.03,77.62,78.01,65273.0,76.9754,77.005,76.6003,76.9852,65273.0
2024-08-08 13:10:00,78.04,78.52,77.98,78.52,30678.0,77.0148,77.4885,76.9556,77.4885,30678.0
2024-08-08 13:20:00,78.5,78.76,78.46,78.75,59148.0,77.4688,77.7254,77.4293,77.7155,59148.0
2024-08-08 13:30:00,78.75,78.92,78.62,78.78,32920.0,77.7155,77.8833,77.5872,77.7451,32920.0
2024-08-08 13:40:00,78.76,78.86,78.75,78.77,13708.0,77.7254,77.8241,77.7155,77.7352,13708.0
2024-08-08 13:50:00,78.84,78.89,78.71,78.86,20312.0,77.8043,77.8537,77.676,77.8241,20312.0
2024-08-08 14:00:00,78.84,79.11,78.76,79.0,23667.0,77.8043,78.0708,77.7254,77.9622,23667.0
2024-08-08 14:10:00,79.0,79.31,79.0,79.31,39313.0,77.9622,78.2681,77.9622,78.2681,39313.0
2024-08-08 14:20:00,79.3,79.38,78.8,78.92,70248.0,78.2583,78.3372,77.7648,77.8833,70248.0
2024-08-08 14:30:00,78.94,79.13,78.83,78.84,15136.0,77.903,78.0905,77.7945,77.8043,15136.0
2024-08-08 14:40:00,78.78,78.95,78.6,78.87,22892.0,77.7451,77.9129,77.5675,77.8339,22892.0
2024-08-08 14:50:00,78.83,78.96,78.79,78.88,6837.0,77.7945,77.9227,77.755,77.8438,6837.0
2024-08-08 15:00:00,78.76,79.09,78.54,79.07,31933.0,77.7254,78.051,77.5083,78.0313,31933.0
2024-08-08 15:10:00,79.04,79.11,78.81,78.84,25203.0,78.0017,78.0708,77.7747,77.8043,25203.0
2024-08-08 15:20:00,78.83,79.05,78.69,78.71,53462.0,77.7945,78.0116,77.6563,77.676,53462.0
2024-08-08 15:30:00,78.64,78.71,78.27,78.59,54632.0,77.6069,77.676,77.2418,77.5576,54632.0
2024-08-08 15:40:00,78.59,79.1,78.58,78.86,75000.0,77.5576,78.0609,77.5477,77.8241,75000.0
2024-08-08 15:50:00,78.87,79.2,78.63,79.01,131808.0,77.8339,78.1596,77.5971,77.9721,131808.0
2024-08-09 09:30:00,78.71,78.78,77.97,78.31,188015.0,77.676,77.7451,76.9458,77.2813,188015.0
2024-08-09 09:40:00,78.29,78.29,77.8,77.81,116957.0,77.2615,77.2615,76.778,76.7879,116957.0
2024-08-09 09:50:00,77.79,78.37,77.65,78.35,76607.0,76.7681,77.3405,76.63,77.3208,76607.0
2024-08-09 10:00:00,78.29,78.89,78.28,78.54,77266.0,77.2615,77.8537,77.2517,77.5083,77266.0
2024-08-09 10:10:00,78.64,79.02,78.49,78.5,55590.0,77.6069,77.982,77.4589,77.4688,55590.0
2024-08-09 10:20:00,78.56,78.9,78.54,78.73,32528.0,77.528,77.8635,77.5083,77.6958,32528.0
2024-08-09 10:30:00,78.71,78.71,78.27,78.62,52450.0,77.676,77.676,77.2418,77.5872,52450.0
2024-08-09 10:40:00,78.66,78.84,78.57,78.76,47090.0,77.6267,77.8043,77.5379,77.7254,47090.0
2024-08-09 10:50:00,78.77,79.17,78.72,79.03,73377.0,77.7352,78.13,77.6859,77.9918,73377.0
2024-08-09 11:00:00,79.07,79.44,79.03,79.3,75080.0,78.0313,78.3964,77.9918,78.2583,75080.0
2024-08-09 11:10:00,79.31,79.34,79.2,79.25,41002.0,78.2681,78.2978,78.1596,78.2089,41002.0
2024-08-09 11:20:00,79.26,79.3,78.86,78.86,47603.0,78.2188,78.2583,77.8241,77.8241,47603.0
2024-08-09 11:30:00,78.87,79.04,78.79,78.82,45741.0,77.8339,78.0017,77.755,77.7846,45741.0
2024-08-09 11:40:00,78.86,79.14,78.81,79.01,22240.0,77.8241,78.1004,77.7747,77.9721,22240.0
2024-08-09 11:50:00,78.99,79.12,78.54,78.59,23811.0,77.9524,78.0806,77.5083,77.5576,23811.0
2024-08-09 12:00:00,78.61,78.76,78.56,78.66,18007.0,77.5773,77.7254,77.528,77.6267,18007.0
2024-08-09 12:10:00,78.64,78.72,78.57,78.64,20293.0,77.6069,77.6859,77.5379,77.6069,20293.0
2024-08-09 12:20:00,78.64,78.69,78.47,78.62,16682.0,77.6069,77.6563,77.4392,77.5872,16682.0
2024-08-09 12:30:00,78.63,78.99,78.62,78.97,27411.0,77.5971,77.9524,77.5872,77.9326,27411.0
2024-08-09 12:40:00,79.0,79.09,78.87,79.06,21306.0,77.9622,78.051,77.8339,78.0214,21306.0
2024-08-09 12:50:00,79.07,79.14,78.92,79.14,21065.0,78.0313,78.1004,77.8833,78.1004,21065.0
2024-08-09 13:00:00,79.15,79.23,79.04,79.19,48054.0,78.1102,78.1892,78.0017,78.1497,48054.0
2024-08-09 13:10:00,79.23,79.67,79.17,79.59,69915.0,78.1892,78.6234,78.13,78.5445,69915.0
2024-08-09 13:20:00,79.6,79.97,79.58,79.97,23782.0,78.5543,78.9195,78.5346,78.9195,23782.0
2024-08-09 13:30:00,79.98,80.1,79.8,79.81,54829.0,78.9293,79.0478,78.7517,78.7616,54829.0
2024-08-09 13:40:00,79.83,79.84,79.47,79.49,52618.0,78.7813,78.7912,78.426,78.4458,52618.0
2024-08-09 13:50:00,79.53,79.53,79.04,79.11,16378.0,78.4853,78.4853,78.0017,78.0708,16378.0
2024-08-09 14:00:00,79.07,79.22,78.95,79.15,30197.0,78.0313,78.1793,77.9129,78.1102,30197.0
2024-08-09 14:10:00,79.16,79.17,78.83,78.99,36461.0,78.1201,78.13,77.7945,77.9524,36461.0
2024-08-09 14:20:00,79.03,79.03,78.84,78.86,10614.0,77.9918,77.9918,77.8043,77.8241,10614.0
2024-08-09 14:30:00,78.92,78.95,78.65,78.9,17118.0,77.8833,77.9129,77.6168,77.8635,17118.0
2024-08-09 14:40:00,78.92,79.15,78.89,79.09,20491.0,77.8833,78.1102,77.8537,78.051,20491.0
2024-08-09 14:50:00,79.06,79.1,78.73,79.09,17796.0,78.0214,78.0609,77.6958,78.051,17796.0
2024-08-09 15:00:00,79.09,79.18,78.9,79.1,30410.0,78.051,78.1399,77.8635,78.0609,30410.0
2024-08-09 15:10:00,79.14,79.33,79.05,79.3,23926.0,78.1004,78.2879,78.0116,78.2583,23926.0
2024-08-09 15:20:00,79.31,79.31,78.99,79.17,30780.0,78.2681,78.2681,77.9524,78.13,30780.0
2024-08-09 15:30:00,79.17,79.43,79.14,79.14,50963.0,78.13,78.3866,78.1004,78.1004,50963.0
2024-08-09 15:40:00,79.14,79.36,79.14,79.31,63171.0,78.1004,78.3175,78.1004,78.2681,63171.0
2024-08-09 15:50:00,79.3,79.48,79.04,79.3,171169.0,78.2583,78.4359,78.0017,78.2583,171169.0
2024-08-12 09:30:00,79.74,79.79,78.65,78.66,180915.0,78.6925,78.7418,77.6168,77.6267,180915.0
2024-08-12 09:40:00,78.67,78.9,78.06,78.13,154316.0,77.6366,77.8635,77.0346,77.1036,154316.0
2024-08-12 09:50:00,78.14,78.31,77.74,78.03,79545.0,77.1135,77.2813,76.7188,77.005,79545.0
2024-08-12 10:00:00,78.05,78.42,77.94,78.42,62383.0,77.0247,77.3898,76.9161,77.3898,62383.0
2024-08-12 10:10:00,78.34,78.64,78.34,78.58,49855.0,77.3109,77.6069,77.3109,77.5477,49855.0
2024-08-12 10:20:00,78.59,78.82,78.55,78.7,34063.0,77.5576,77.7846,77.5181,77.6662,34063.0
2024-08-12 10:30:00,78.74,79.06,78.71,79.02,26180.0,77.7056,78.0214,77.676,77.982,26180.0
2024-08-12 10:40:00,79.09,79.21,78.95,79.19,30303.0,78.051,78.1695,77.9129,78.1497,30303.0
2024-08-12 10:50:00,79.15,79.4,79.05,79.36,36342.0,78.1102,78.357,78.0116,78.3175,36342.0
2024-08-12 11:00:00,79.38,79.44,79.13,79.17,48868.0,78.3372,78.3964,78.0905,78.13,48868.0
2024-08-12 11:10:00,79.18,79.22,78.93,79.05,20543.0,78.1399,78.1793,77.8931,78.0116,20543.0
2024-08-12 11:20:00,79.05,79.11,78.02,78.29,58107.0,78.0116,78.0708,76.9951,77.2615,58107.0
2024-08-12 11:30:00,78.29,78.39,78.15,78.33,24258.0,77.2615,77.3602,77.1234,77.301,24258.0
2024-08-12 11:40:00,78.26,78.5,78.19,78.5,46160.0,77.2319,77.4688,77.1629,77.4688,46160.0
2024-08-12 11:50:00,78.48,79.08,78.45,79.06,17444.0,77.4491,78.0412,77.4194,78.0214,17444.0
2024-08-12 12:00:00,79.04,79.23,78.74,78.86,46899.0,78.0017,78.1892,77.7056,77.8241,46899.0
2024-08-12 12:10:00,78.89,78.94,78.75,78.76,9842.0,77.8537,77.903,77.7155,77.7254,9842.0
2024-08-12 12:20:00,78.72,78.85,78.69,78.72,7204.0,77.6859,77.8142,77.6563,77.6859,7204.0
2024-08-12 12:30:00,78.71,78.8,78.48,78.71,8118.0,77.676,77.7648,77.4491,77.676,8118.0
2024-08-12 12:40:00,78.71,78.84,78.55,78.79,9742.0,77.676,77.8043,77.5181,77.755,9742.0
2024-08-12 12:50:00,78.68,78.81,78.35,78.35,16477.0,77.6464,77.7747,77.3208,77.3208,16477.0
2024-08-12 13:00:00,78.21,78.26,78.04,78.16,18404.0,77.1826,77.2319,77.0148,77.1333,18404.0
2024-08-12 13:10:00,78.14,78.62,78.14,78.6,15212.0,77.1135,77.5872,77.1135,77.5675,15212.0
2024-08-12 13:20:00,78.6,78.8,78.28,78.48,29535.0,77.5675,77.7648,77.2517,77.4491,29535.0
2024-08-12 13:30:00,78.56,78.62,78.42,78.52,14049.0,77.528,77.5872,77.3898,77.4885,14049.0
2024-08-12 13:40:00,78.53,78.54,78.14,78.14,8000.0,77.4984,77.5083,77.1135,77.1135,8000.0
2024-08-12 13:50:00,78.11,78.14,77.87,77.99,30555.0,77.0839,77.1135,76.8471,76.9655,30555.0
2024-08-12 14:00:00,78.01,78.21,77.97,78.03,16185.0,76.9852,77.1826,76.9458,77.005,16185.0
2024-08-12 14:10:00,78.12,78.31,78.09,78.18,6154.0,77.0938,77.2813,77.0642,77.153,6154.0
2024-08-12 14:20:00,78.18,78.34,78.13,78.14,5906.0,77.153,77.3109,77.1036,77.1135,5906.0
2024-08-12 14:30:00,78.1,78.31,78.09,78.29,12951.0,77.074,77.2813,77.0642,77.2615,12951.0
2024-08-12 14:40:00,78.25,78.39,78.16,78.35,15477.0,77.2221,77.3602,77.1333,77.3208,15477.0
2024-08-12 14:50:00,78.33,78.4,78.26,78.3,9643.0,77.301,77.3701,77.2319,77.2714,9643.0
2024-08-12 15:00:00,78.29,78.31,78.11,78.19,4809.0,77.2615,77.2813,77.0839,77.1629,4809.0
2024-08-12 15:10:00,78.18,78.34,78.13,78.27,15825.0,77.153,77.3109,77.1036,77.2418,15825.0
2024-08-12 15:20:00,78.26,78.34,78.11,78.24,27127.0,77.2319,77.3109,77.0839,77.2122,27127.0
2024-08-12 15:30:00,78.26,78.36,78.07,78.13,29016.0,77.2319,77.3306,77.0444,77.1036,29016.0
2024-08-12 15:40:00,78.14,78.16,77.94,78.03,18542.0,77.1135,77.1333,76.9161,77.005,18542.0
2024-08-12 15:50:00,78.0,78.49,77.94,78.45,120518.0,76.9754,77.4589,76.9161,77.4194,120518.0
2024-08-13 09:30:00,79.17,79.56,78.81,79.48,161415.0,78.13,78.5149,77.7747,78.4359,161415.0
2024-08-13 09:40:00,79.51,80.11,79.49,79.81,187090.0,78.4655,79.0576,78.4458,78.7616,187090.0
2024-08-13 09:50:00,79.8,80.05,79.12,79.34,109124.0,78.7517,78.9984,78.0806,78.2978,109124.0
2024-08-13 10:00:00,79.34,79.4,78.57,78.87,133408.0,78.2978,78.357,77.5379,77.8339,133408.0
2024-08-13 10:10:00,78.85,79.02,78.58,78.69,64650.0,77.8142,77.982,77.5477,77.6563,64650.0
2024-08-13 10:20:00,78.67,79.16,78.66,79.16,42091.0,77.6366,78.1201,77.6267,78.1201,42091.0
2024-08-13 10:30:00,79.15,79.15,78.65,79.07,51600.0,78.1102,78.1102,77.6168,78.0313,51600.0
2024-08-13 10:40:00,79.09,79.42,79.05,79.38,44843.0,78.051,78.3767,78.0116,78.3372,44843.0
2024-08-13 10:50:00,79.43,79.48,79.27,79.42,30326.0,78.3866,78.4359,78.2287,78.3767,30326.0
2024-08-13 11:00:00,79.43,79.54,79.36,79.48,25357.0,78.3866,78.4951,78.3175,78.4359,25357.0
2024-08-13 11:10:00,79.33,79.61,79.27,79.61,19936.0,78.2879,78.5642,78.2287,78.5642,19936.0
2024-08-13 11:20:00,79.56,79.69,79.5,79.61,69389.0,78.5149,78.6432,78.4557,78.5642,69389.0
2024-08-13 11:30:00,79.65,79.68,79.52,79.6,21573.0,78.6037,78.6333,78.4754,78.5543,21573.0
2024-08-13 11:40:00,79.59,79.79,79.59,79.78,16826.0,78.5445,78.7418,78.5445,78.732,16826.0
2024-08-13 11:50:00,79.8,79.86,79.71,79.81,15040.0,78.7517,78.8109,78.6629,78.7616,15040.0
2024-08-13 12:00:00,79.81,80.06,79.72,80.03,61443.0,78.7616,79.0083,78.6728,78.9787,61443.0
2024-08-13 12:10:00,80.07,80.29,79.92,80.27,33254.0,79.0182,79.2353,78.8701,79.2155,33254.0
2024-08-13 12:20:00,80.27,80.48,80.14,80.14,45398.0,79.2155,79.4228,79.0872,79.0872,45398.0
2024-08-13 12:30:00,80.12,80.17,79.97,80.16,26212.0,79.0675,79.1169,78.9195,79.107,26212.0
2024-08-13 12:40:00,80.15,80.53,80.15,80.5,41707.0,79.0971,79.4721,79.0971,79.4425,41707.0
2024-08-13 12:50:00,80.57,80.66,80.5,80.5,18584.0,79.5116,79.6004,79.4425,79.4425,18584.0
2024-08-13 13:00:00,80.44,80.44,80.21,80.22,25325.0,79.3833,79.3833,79.1563,79.1662,25325.0
2024-08-13 13:10:00,80.22,80.35,80.16,80.35,15240.0,79.1662,79.2945,79.107,79.2945,15240.0
2024-08-13 13:20:00,80.34,80.36,80.26,80.33,19494.0,79.2846,79.3044,79.2057,79.2747,19494.0
2024-08-13 13:30:00,80.31,80.37,80.21,80.31,15034.0,79.255,79.3142,79.1563,79.255,15034.0
2024-08-13 13:40:00,80.29,80.3,79.88,80.15,93935.0,79.2353,79.2451,78.8307,79.0971,93935.0
2024-08-13 13:50:00,80.14,80.4,80.1,80.35,30619.0,79.0872,79.3438,79.0478,79.2945,30619.0
2024-08-13 14:00:00,80.33,80.45,80.33,80.36,5937.0,79.2747,79.3932,79.2747,79.3044,5937.0
2024-08-13 14:10:00,80.34,80.52,80.32,80.32,10438.0,79.2846,79.4623,79.2649,79.2649,10438.0
2024-08-13 14:20:00,80.45,80.49,80.39,80.46,8631.0,79.3932,79.4326,79.334,79.403,8631.0
2024-08-13 14:30:00,80.48,80.68,80.46,80.66,16850.0,79.4228,79.6202,79.403,79.6004,16850.0
2024-08-13 14:40:00,80.69,80.69,80.54,80.61,13071.0,79.63,79.63,79.482,79.5511,13071.0
2024-08-13 14:50:00,80.61,80.64,80.56,80.63,13058.0,79.5511,79.5807,79.5017,79.5708,13058.0
2024-08-13 15:00:00,80.62,80.81,80.59,80.66,23875.0,79.5609,79.7484,79.5313,79.6004,23875.0
2024-08-13 15:10:00,80.65,80.66,80.5,80.53,12004.0,79.5905,79.6004,79.4425,79.4721,12004.0
2024-08-13 15:20:00,80.56,80.73,80.55,80.72,13636.0,79.5017,79.6695,79.4919,79.6596,13636.0
2024-08-13 15:30:00,80.66,80.71,80.63,80.67,12177.0,79.6004,79.6498,79.5708,79.6103,12177.0
2024-08-13 15:40:00,80.75,81.02,80.68,81.01,54793.0,79.6892,79.9557,79.6202,79.9458,54793.0
2024-08-13 15:50:00,80.97,81.01,80.56,80.81,98907.0,79.9063,79.9458,79.5017,79.7484,98907.0
2024-08-14 09:30:00,80.77,81.15,80.69,81.05,178533.0,79.709,80.084,79.63,79.9853,178533.0
2024-08-14 09:40:00,81.06,81.35,80.82,81.19,201382.0,79.9952,80.2813,79.7583,80.1235,201382.0
2024-08-14 09:50:00,81.18,81.48,81.07,81.07,148420.0,80.1136,80.4096,80.005,80.005,148420.0
2024-08-14 10:00:00,81.12,81.14,80.77,81.11,87102.0,80.0544,80.0741,79.709,80.0445,87102.0
2024-08-14 10:10:00,81.11,81.34,81.08,81.22,91260.0,80.0445,80.2715,80.0149,80.1531,91260.0
2024-08-14 10:20:00,81.23,81.36,81.07,81.29,49806.0,80.1629,80.2912,80.005,80.2221,49806.0
2024-08-14 10:30:00,81.25,81.26,80.62,80.88,82763.0,80.1827,80.1925,79.5609,79.8175,82763.0
2024-08-14 10:40:00,80.86,81.13,80.86,81.0,40601.0,79.7978,80.0642,79.7978,79.9359,40601.0
2024-08-14 10:50:00,81.0,81.25,80.98,81.22,33445.0,79.9359,80.1827,79.9162,80.1531,33445.0
2024-08-14 11:00:00,81.19,81.42,81.15,81.27,154654.0,80.1235,80.3504,80.084,80.2024,154654.0
2024-08-14 11:10:00,81.31,81.48,81.31,81.47,37065.0,80.2419,80.4096,80.2419,80.3998,37065.0
2024-08-14 11:20:00,81.47,81.72,81.47,81.71,73118.0,80.3998,80.6465,80.3998,80.6366,73118.0
2024-08-14 11:30:00,81.72,82.07,81.7,82.05,47587.0,80.6465,80.9919,80.6268,80.9722,47587.0
2024-08-14 11:40:00,82.05,82.05,81.78,81.92,39987.0,80.9722,80.9722,80.7057,80.8439,39987.0
2024-08-14 11:50:00,81.92,82.17,81.92,82.17,46994.0,80.8439,81.0906,80.8439,81.0906,46994.0
2024-08-14 12:00:00,82.08,82.5,82.08,82.39,31490.0,81.0018,81.4162,81.0018,81.3077,31490.0
2024-08-14 12:10:00,82.37,82.59,82.25,82.28,61735.0,81.288,81.5051,81.1695,81.1991,61735.0
2024-08-14 12:20:00,82.29,82.43,81.62,81.72,74207.0,81.209,81.3472,80.5478,80.6465,74207.0
2024-08-14 12:30:00,81.68,82.08,81.65,82.06,27052.0,80.607,81.0018,80.5774,80.982,27052.0
2024-08-14 12:40:00,82.05,82.05,81.67,81.72,38674.0,80.9722,80.9722,80.5971,80.6465,38674.0
2024-08-14 12:50:00,81.78,82.25,81.77,82.18,37696.0,80.7057,81.1695,80.6958,81.1004,37696.0
2024-08-14 13:00:00,82.16,82.16,81.95,82.04,12459.0,81.0807,81.0807,80.8735,80.9623,12459.0
2024-08-14 13:10:00,82.04,82.05,81.8,82.05,22371.0,80.9623,80.9722,80.7254,80.9722,22371.0
2024-08-14 13:20:00,82.03,82.24,82.02,82.24,28999.0,80.9524,81.1597,80.9425,81.1597,28999.0
2024-08-14 13:30:00,82.24,82.41,82.19,82.29,18112.0,81.1597,81.3274,81.1103,81.209,18112.0
2024-08-14 13:40:00,82.31,82.47,82.31,82.45,13561.0,81.2287,81.3866,81.2287,81.3669,13561.0
2024-08-14 13:50:00,82.33,82.46,82.29,82.39,19383.0,81.2485,81.3768,81.209,81.3077,19383.0
2024-08-14 14:00:00,82.37,82.37,82.13,82.19,15556.0,81.288,81.288,81.0511,81.1103,15556.0
2024-08-14 14:10:00,82.16,82.2,82.02,82.03,13606.0,81.0807,81.1202,80.9425,80.9524,13606.0
2024-08-14 14:20:00,82.01,82.14,82.0,82.08,20970.0,80.9327,81.061,80.9228,81.0018,20970.0
2024-08-14 14:30:00,82.12,82.27,82.1,82.22,20080.0,81.0412,81.1893,81.0215,81.1399,20080.0
2024-08-14 14:40:00,82.29,82.35,82.28,82.35,10879.0,81.209,81.2682,81.1991,81.2682,10879.0
2024-08-14 14:50:00,82.34,82.68,82.34,82.63,36316.0,81.2583,81.5939,81.2583,81.5445,36316.0
2024-08-14 15:00:00,82.61,82.64,82.51,82.54,18968.0,81.5248,81.5544,81.4261,81.4557,18968.0
2024-08-14 15:10:00,82.53,82.54,82.15,82.19,24783.0,81.4458,81.4557,81.0708,81.1103,24783.0
2024-08-14 15:20:00,82.16,82.27,82.16,82.18,22697.0,81.0807,81.1893,81.0807,81.1004,22697.0
2024-08-14 15:30:00,82.16,82.2,82.03,82.17,28075.0,81.0807,81.1202,80.9524,81.0906,28075.0
2024-08-14 15:40:00,82.19,82.29,82.11,82.26,18974.0,81.1103,81.209,81.0314,81.1794,18974.0
2024-08-14 15:50:00,82.31,82.6,82.1,82.17,110702.0,81.2287,81.5149,81.0215,81.0906,110702.0
2024-08-15 09:30:00,85.03,85.59,85.03,85.23,149452.0,83.913,84.4657,83.913,84.1104,149452.0
2024-08-15 09:40:00,85.22,85.31,84.78,84.93,111622.0,84.1005,84.1893,83.6663,83.8143,111622.0
2024-08-15 09:50:00,84.92,84.95,84.61,84.64,60415.0,83.8045,83.8341,83.4985,83.5281,60415.0
2024-08-15 10:00:00,84.64,84.74,84.1,84.11,67309.0,83.5281,83.6268,82.9952,83.0051,67309.0
2024-08-15 10:10:00,84.13,84.52,84.06,84.52,54334.0,83.0248,83.4097,82.9557,83.4097,54334.0
2024-08-15 10:20:00,84.49,84.55,84.27,84.49,53363.0,83.3801,83.4393,83.163,83.3801,53363.0
2024-08-15 10:30:00,84.5,84.63,84.27,84.38,35659.0,83.39,83.5183,83.163,83.2715,35659.0
2024-08-15 10:40:00,84.36,84.75,84.36,84.55,27635.0,83.2518,83.6367,83.2518,83.4393,27635.0
2024-08-15 10:50:00,84.65,84.81,84.55,84.77,17226.0,83.538,83.6959,83.4393,83.6564,17226.0
2024-08-15 11:00:00,84.83,85.05,84.75,85.04,29508.0,83.7156,83.9327,83.6367,83.9229,29508.0
2024-08-15 11:10:00,85.05,85.29,85.0,85.17,52665.0,83.9327,84.1696,83.8834,84.0512,52665.0
2024-08-15 11:20:00,85.16,85.22,84.98,85.0,28813.0,84.0413,84.1005,83.8637,83.8834,28813.0
2024-08-15 11:30:00,85.02,85.14,84.95,85.12,49173.0,83.9031,84.0216,83.8341,84.0018,49173.0
2024-08-15 11:40:00,85.12,85.24,85.07,85.23,28133.0,84.0018,84.1202,83.9525,84.1104,28133.0
2024-08-15 11:50:00,85.25,85.29,85.04,85.04,25428.0,84.1301,84.1696,83.9229,83.9229,25428.0
2024-08-15 12:00:00,85.03,85.19,84.99,85.15,25660.0,83.913,84.0709,83.8735,84.0314,25660.0
2024-08-15 12:10:00,85.2,85.45,85.18,85.31,33509.0,84.0808,84.3275,84.061,84.1893,33509.0
2024-08-15 12:20:00,85.36,85.53,85.35,85.5,16723.0,84.2387,84.4064,84.2288,84.3768,16723.0
2024-08-15 12:30:00,85.53,85.57,85.36,85.38,34859.0,84.4064,84.4459,84.2387,84.2584,34859.0
2024-08-15 12:40:00,85.36,85.36,85.03,85.14,14900.0,84.2387,84.2387,83.913,84.0216,14900.0
2024-08-15 12:50:00,85.19,85.31,85.15,85.31,11712.0,84.0709,84.1893,84.0314,84.1893,11712.0
2024-08-15 13:00:00,85.27,85.27,85.14,85.15,3329.0,84.1499,84.1499,84.0216,84.0314,3329.0
2024-08-15 13:10:00,85.09,85.2,85.06,85.18,8903.0,83.9722,84.0808,83.9426,84.061,8903.0
2024-08-15 13:20:00,85.19,85.47,85.18,85.34,16788.0,84.0709,84.3472,84.061,84.2189,16788.0
2024-08-15 13:30:00,85.36,85.43,85.34,85.4,12332.0,84.2387,84.3078,84.2189,84.2781,12332.0
2024-08-15 13:40:00,85.38,85.42,85.31,85.31,17379.0,84.2584,84.2979,84.1893,84.1893,17379.0
2024-08-15 13:50:00,85.36,85.4,85.32,85.38,8551.0,84.2387,84.2781,84.1992,84.2584,8551.0
2024-08-15 14:00:00,85.38,85.49,85.37,85.39,16116.0,84.2584,84.367,84.2485,84.2683,16116.0
2024-08-15 14:10:00,85.38,85.4,85.32,85.4,14755.0,84.2584,84.2781,84.1992,84.2781,14755.0
2024-08-15 14:20:00,85.41,85.5,85.41,85.5,7737.0,84.288,84.3768,84.288,84.3768,7737.0
2024-08-15 14:30:00,85.51,85.53,85.44,85.49,18541.0,84.3867,84.4064,84.3176,84.367,18541.0
2024-08-15 14:40:00,85.55,85.68,85.55,85.67,29964.0,84.4262,84.5545,84.4262,84.5446,29964.0
2024-08-15 14:50:00,85.58,85.59,85.47,85.58,11818.0,84.4558,84.4657,84.3472,84.4558,11818.0
2024-08-15 15:00:00,85.5,85.59,85.39,85.59,8362.0,84.3768,84.4657,84.2683,84.4657,8362.0
2024-08-15 15:10:00,85.56,85.7,85.52,85.66,17084.0,84.436,84.5742,84.3966,84.5347,17084.0
2024-08-15 15:20:00,85.67,85.79,85.63,85.78,20710.0,84.5446,84.663,84.5051,84.6532,20710.0
2024-08-15 15:30:00,85.75,85.9,85.73,85.88,13566.0,84.6235,84.7716,84.6038,84.7518,13566.0
2024-08-15 15:40:00,85.86,85.88,85.58,85.6,33731.0,84.7321,84.7518,84.4558,84.4755,33731.0
2024-08-15 15:50:00,85.63,85.77,85.28,85.74,84879.0,84.5051,84.6433,84.1597,84.6137,84879.0
2024-08-16 09:30:00,85.32,85.87,85.29,85.43,188920.0,84.1992,84.742,84.1696,84.3078,188920.0
2024-08-16 09:40:00,85.46,85.67,85.36,85.61,86333.0,84.3374,84.5446,84.2387,84.4854,86333.0
2024-08-16 09:50:00,85.57,85.7,85.43,85.63,59273.0,84.4459,84.5742,84.3078,84.5051,59273.0
2024-08-16 10:00:00,85.57,86.18,85.43,85.44,95017.0,84.4459,85.0479,84.3078,84.3176,95017.0
2024-08-16 10:10:00,85.47,85.65,85.36,85.55,57487.0,84.3472,84.5249,84.2387,84.4262,57487.0
2024-08-16 10:20:00,85.56,85.61,85.31,85.31,24893.0,84.436,84.4854,84.1893,84.1893,24893.0
2024-08-16 10:30:00,85.32,85.36,85.05,85.33,37010.0,84.1992,84.2387,83.9327,84.2091,37010.0
2024-08-16 10:40:00,85.32,85.46,85.19,85.25,52058.0,84.1992,84.3374,84.0709,84.1301,52058.0
2024-08-16 10:50:00,85.3,85.61,85.28,85.49,54039.0,84.1795,84.4854,84.1597,84.367,54039.0
2024-08-16 11:00:00,85.5,85.64,85.5,85.53,31306.0,84.3768,84.515,84.3768,84.4064,31306.0
2024-08-16 11:10:00,85.48,85.76,85.48,85.75,35086.0,84.3571,84.6334,84.3571,84.6235,35086.0
2024-08-16 11:20:00,85.77,85.83,85.6,85.81,79261.0,84.6433,84.7025,84.4755,84.6828,79261.0
2024-08-16 11:30:00,85.8,85.81,85.65,85.71,9977.0,84.6729,84.6828,84.5249,84.5841,9977.0
2024-08-16 11:40:00,85.71,86.01,85.71,85.96,56241.0,84.5841,84.8801,84.5841,84.8308,56241.0
2024-08-16 11:50:00,85.95,86.12,85.87,86.04,38858.0,84.8209,84.9887,84.742,84.9097,38858.0
2024-08-16 12:00:00,86.04,86.1,85.98,86.04,14916.0,84.9097,84.969,84.8505,84.9097,14916.0
2024-08-16 12:10:00,86.09,86.3,86.02,86.23,38238.0,84.9591,85.1663,84.89,85.0972,38238.0
2024-08-16 12:20:00,86.24,86.25,86.08,86.09,16233.0,85.1071,85.117,84.9492,84.9591,16233.0
2024-08-16 12:30:00,86.11,86.27,86.08,86.2,25678.0,84.9788,85.1367,84.9492,85.0676,25678.0
2024-08-16 12:40:00,86.23,86.35,86.19,86.35,19939.0,85.0972,85.2157,85.0578,85.2157,19939.0
2024-08-16 12:50:00,86.33,86.71,86.33,86.62,22004.0,85.1959,85.5709,85.1959,85.4821,22004.0
2024-08-16 13:00:00,86.61,86.65,86.46,86.48,25338.0,85.4723,85.5117,85.3242,85.344,25338.0
2024-08-16 13:10:00,86.49,86.6,86.47,86.59,32410.0,85.3538,85.4624,85.3341,85.4525,32410.0
2024-08-16 13:20:00,86.54,86.57,86.38,86.46,39334.0,85.4032,85.4328,85.2453,85.3242,39334.0
2024-08-16 13:30:00,86.47,86.58,86.43,86.5,28351.0,85.3341,85.4426,85.2946,85.3637,28351.0
2024-08-16 13:40:00,86.49,86.58,86.47,86.52,7958.0,85.3538,85.4426,85.3341,85.3834,7958.0
2024-08-16 13:50:00,86.51,86.58,86.34,86.56,28808.0,85.3736,85.4426,85.2058,85.4229,28808.0
2024-08-16 14:00:00,86.57,86.57,86.37,86.42,15579.0,85.4328,85.4328,85.2354,85.2847,15579.0
2024-08-16 14:10:00,86.36,86.49,86.27,86.49,17739.0,85.2255,85.3538,85.1367,85.3538,17739.0
2024-08-16 14:20:00,86.47,86.47,86.34,86.47,8072.0,85.3341,85.3341,85.2058,85.3341,8072.0
2024-08-16 14:30:00,86.44,86.57,86.44,86.53,19248.0,85.3045,85.4328,85.3045,85.3933,19248.0
2024-08-16 14:40:00,86.54,86.57,86.41,86.48,11609.0,85.4032,85.4328,85.2749,85.344,11609.0
2024-08-16 14:50:00,86.5,86.79,86.43,86.74,26274.0,85.3637,85.6499,85.2946,85.6005,26274.0
2024-08-16 15:00:00,86.73,86.8,86.65,86.65,13756.0,85.5907,85.6598,85.5117,85.5117,13756.0
2024-08-16 15:10:00,86.64,86.68,86.59,86.59,16583.0,85.5019,85.5413,85.4525,85.4525,16583.0
2024-08-16 15:20:00,86.61,86.61,86.47,86.47,10627.0,85.4723,85.4723,85.3341,85.3341,10627.0
2024-08-16 15:30:00,86.44,86.6,86.41,86.48,18134.0,85.3045,85.4624,85.2749,85.344,18134.0
2024-08-16 15:40:00,86.53,86.59,86.29,86.33,19492.0,85.3933,85.4525,85.1565,85.1959,19492.0
2024-08-16 15:50:00,86.32,86.47,86.3,86.38,46389.0,85.1861,85.3341,85.1663,85.2453,46389.0
2024-08-19 09:30:00,86.76,87.35,86.67,87.1,193470.0,85.6203,86.2025,85.5315,85.9558,193470.0
2024-08-19 09:40:00,87.11,87.15,86.79,86.79,70361.0,85.9657,86.0052,85.6499,85.6499,70361.0
2024-08-19 09:50:00,86.84,87.02,86.74,87.02,20161.0,85.6992,85.8769,85.6005,85.8769,20161.0
2024-08-19 10:00:00,87.02,87.41,87.02,87.37,65604.0,85.8769,86.2617,85.8769,86.2223,65604.0
2024-08-19 10:10:00,87.45,87.46,86.83,86.94,44059.0,86.3012,86.3111,85.6894,85.7979,44059.0
2024-08-19 10:20:00,86.93,87.42,86.84,87.32,44564.0,85.788,86.2716,85.6992,86.1729,44564.0
2024-08-19 10:30:00,87.3,87.46,87.27,87.41,40835.0,86.1532,86.3111,86.1236,86.2617,40835.0
2024-08-19 10:40:00,87.43,87.64,87.41,87.54,42789.0,86.2815,86.4887,86.2617,86.39,42789.0
2024-08-19 10:50:00,87.57,87.85,87.56,87.79,52605.0,86.4196,86.696,86.4098,86.6368,52605.0
2024-08-19 11:00:00,87.78,87.78,87.61,87.61,22600.0,86.6269,86.6269,86.4591,86.4591,22600.0
2024-08-19 11:10:00,87.62,87.75,87.57,87.75,20262.0,86.469,86.5973,86.4196,86.5973,20262.0
2024-08-19 11:20:00,87.7,87.76,87.57,87.65,10884.0,86.5479,86.6071,86.4196,86.4986,10884.0
2024-08-19 11:30:00,87.62,87.74,87.6,87.63,9702.0,86.469,86.5874,86.4492,86.4789,9702.0
2024-08-19 11:40:00,87.69,87.69,87.52,87.53,14842.0,86.5381,86.5381,86.3703,86.3802,14842.0
2024-08-19 11:50:00,87.57,87.66,87.2,87.36,27721.0,86.4196,86.5085,86.0545,86.2124,27721.0
2024-08-19 12:00:00,87.4,87.49,87.28,87.49,24822.0,86.2519,86.3407,86.1335,86.3407,24822.0
2024-08-19 12:10:00,87.45,87.53,87.42,87.47,8145.0,86.3012,86.3802,86.2716,86.321,8145.0
2024-08-19 12:20:00,87.55,87.63,87.52,87.63,9542.0,86.3999,86.4789,86.3703,86.4789,9542.0
2024-08-19 12:30:00,87.6,87.73,87.55,87.71,27275.0,86.4492,86.5775,86.3999,86.5578,27275.0
2024-08-19 12:40:00,87.73,87.75,87.68,87.75,12558.0,86.5775,86.5973,86.5282,86.5973,12558.0
2024-08-19 12:50:00,87.75,88.0,87.75,87.96,43054.0,86.5973,86.844,86.5973,86.8045,43054.0
2024-08-19 13:00:00,87.94,87.94,87.81,87.84,20685.0,86.7848,86.7848,86.6565,86.6861,20685.0
2024-08-19 13:10:00,87.82,87.83,87.65,87.72,28653.0,86.6664,86.6762,86.4986,86.5677,28653.0
2024-08-19 13:20:00,87.73,87.77,87.54,87.55,9729.0,86.5775,86.617,86.39,86.3999,9729.0
2024-08-19 13:30:00,87.54,87.54,87.44,87.5,7181.0,86.39,86.39,86.2913,86.3506,7181.0
2024-08-19 13:40:00,87.5,87.53,87.46,87.49,9189.0,86.3506,86.3802,86.3111,86.3407,9189.0
2024-08-19 13:50:00,87.5,87.5,87.45,87.5,8268.0,86.3506,86.3506,86.3012,86.3506,8268.0
2024-08-19 14:00:00,87.52,87.59,87.37,87.37,36699.0,86.3703,86.4394,86.2223,86.2223,36699.0
2024-08-19 14:10:00,87.39,87.4,87.31,87.34,7452.0,86.242,86.2519,86.1631,86.1927,7452.0
2024-08-19 14:20:00,87.35,87.45,87.32,87.35,7135.0,86.2025,86.3012,86.1729,86.2025,7135.0
2024-08-19 14:30:00,87.34,87.46,87.34,87.44,11804.0,86.1927,86.3111,86.1927,86.2913,11804.0
2024-08-19 14:40:00,87.46,87.71,87.46,87.66,40971.0,86.3111,86.5578,86.3111,86.5085,40971.0
2024-08-19 14:50:00,87.65,87.68,87.58,87.64,17814.0,86.4986,86.5282,86.4295,86.4887,17814.0
2024-08-19 15:00:00,87.64,87.65,87.48,87.53,13546.0,86.4887,86.4986,86.3308,86.3802,13546.0
2024-08-19 15:10:00,87.52,87.56,87.45,87.56,12202.0,86.3703,86.4098,86.3012,86.4098,12202.0
2024-08-19 15:20:00,87.58,87.58,87.46,87.48,17049.0,86.4295,86.4295,86.3111,86.3308,17049.0
2024-08-19 15:30:00,87.48,87.48,87.35,87.45,24580.0,86.3308,86.3308,86.2025,86.3012,24580.0
2024-08-19 15:40:00,87.45,87.65,87.43,87.57,17292.0,86.3012,86.4986,86.2815,86.4196,17292.0
2024-08-19 15:50:00,87.57,87.89,87.46,87.89,153946.0,86.4196,86.7354,86.3111,86.7354,153946.0
2024-08-20 09:30:00,87.53,87.89,87.24,87.41,184920.0,86.3802,86.7354,86.094,86.2617,184920.0
2024-08-20 09:40:00,87.44,87.85,87.43,87.58,101920.0,86.2913,86.696,86.2815,86.4295,101920.0
2024-08-20 09:50:00,87.6,87.74,87.46,87.62,46448.0,86.4492,86.5874,86.3111,86.469,46448.0
2024-08-20 10:00:00,87.63,87.72,87.48,87.57,33998.0,86.4789,86.5677,86.3308,86.4196,33998.0
2024-08-20 10:10:00,87.6,87.6,87.34,87.46,54716.0,86.4492,86.4492,86.1927,86.3111,54716.0
2024-08-20 10:20:00,87.45,87.72,87.27,87.68,62046.0,86.3012,86.5677,86.1236,86.5282,62046.0
2024-08-20 10:30:00,87.64,87.83,87.59,87.7,33757.0,86.4887,86.6762,86.4394,86.5479,33757.0
2024-08-20 10:40:00,87.72,87.81,87.58,87.66,41290.0,86.5677,86.6565,86.4295,86.5085,41290.0
2024-08-20 10:50:00,87.64,87.64,87.48,87.5,19764.0,86.4887,86.4887,86.3308,86.3506,19764.0
2024-08-20 11:00:00,87.53,87.7,87.44,87.67,22941.0,86.3802,86.5479,86.2913,86.5183,22941.0
2024-08-20 11:10:00,87.59,87.59,87.3,87.3,17320.0,86.4394,86.4394,86.1532,86.1532,17320.0
2024-08-20 11:20:00,87.3,87.35,87.01,87.06,37958.0,86.1532,86.2025,85.867,85.9163,37958.0
2024-08-20 11:30:00,87.05,87.19,86.97,87.18,73446.0,85.9065,86.0446,85.8275,86.0348,73446.0
2024-08-20 11:40:00,87.17,87.19,87.06,87.1,19365.0,86.0249,86.0446,85.9163,85.9558,19365.0
2024-08-20 11:50:00,87.18,87.65,87.12,87.65,36677.0,86.0348,86.4986,85.9756,86.4986,36677.0
2024-08-20 12:00:00,87.68,87.69,87.48,87.62,30677.0,86.5282,86.5381,86.3308,86.469,30677.0
2024-08-20 12:10:00,87.67,87.67,87.41,87.41,26394.0,86.5183,86.5183,86.2617,86.2617,26394.0
2024-08-20 12:20:00,87.41,87.62,87.31,87.59,26606.0,86.2617,86.469,86.1631,86.4394,26606.0
2024-08-20 12:30:00,87.57,87.7,87.5,87.7,15656.0,86.4196,86.5479,86.3506,86.5479,15656.0
2024-08-20 12:40:00,87.7,87.74,87.48,87.57,41622.0,86.5479,86.5874,86.3308,86.4196,41622.0
2024-08-20 12:50:00,87.56,87.6,87.49,87.49,14193.0,86.4098,86.4492,86.3407,86.3407,14193.0
2024-08-20 13:00:00,87.4,87.45,87.18,87.45,42657.0,86.2519,86.3012,86.0348,86.3012,42657.0
2024-08-20 13:10:00,87.42,87.48,87.37,87.46,54955.0,86.2716,86.3308,86.2223,86.3111,54955.0
2024-08-20 13:20:00,87.43,87.47,87.42,87.44,5462.0,86.2815,86.321,86.2716,86.2913,5462.0
2024-08-20 13:30:00,87.4,87.42,87.21,87.32,15555.0,86.2519,86.2716,86.0644,86.1729,15555.0
2024-08-20 13:40:00,87.33,87.55,87.32,87.48,21407.0,86.1828,86.3999,86.1729,86.3308,21407.0
2024-08-20 13:50:00,87.49,87.55,87.4,87.4,11567.0,86.3407,86.3999,86.2519,86.2519,11567.0
2024-08-20 14:00:00,87.39,87.58,87.39,87.55,30789.0,86.242,86.4295,86.242,86.3999,30789.0
2024-08-20 14:10:00,87.53,87.88,87.53,87.88,20542.0,86.3802,86.7256,86.3802,86.7256,20542.0
2024-08-20 14:20:00,87.89,87.99,87.84,87.86,20928.0,86.7354,86.8341,86.6861,86.7058,20928.0
2024-08-20 14:30:00,87.87,87.87,87.68,87.68,7742.0,86.7157,86.7157,86.5282,86.5282,7742.0
2024-08-20 14:40:00,87.69,87.69,87.49,87.57,4157.0,86.5381,86.5381,86.3407,86.4196,4157.0
2024-08-20 14:50:00,87.62,87.64,87.47,87.48,11828.0,86.469,86.4887,86.321,86.3308,11828.0
2024-08-20 15:00:00,87.45,87.53,87.38,87.46,11135.0,86.3012,86.3802,86.2321,86.3111,11135.0
2024-08-20 15:10:00,87.48,87.56,87.44,87.53,17820.0,86.3308,86.4098,86.2913,86.3802,17820.0
2024-08-20 15:20:00,87.55,87.56,87.37,87.37,23710.0,86.3999,86.4098,86.2223,86.2223,23710.0
2024-08-20 15:30:00,87.37,87.49,87.37,87.4,11286.0,86.2223,86.3407,86.2223,86.2519,11286.0
2024-08-20 15:40:00,87.39,87.41,87.22,87.4,46812.0,86.242,86.2617,86.0742,86.2519,46812.0
2024-08-20 15:50:00,87.41,87.53,87.34,87.47,65894.0,86.2617,86.3802,86.1927,86.321,65894.0
2024-08-21 09:30:00,87.93,88.22,87.73,87.81,102302.0,86.7749,87.0611,86.5775,86.6565,102302.0
2024-08-21 09:40:00,87.74,87.79,87.51,87.71,43956.0,86.5874,86.6368,86.3604,86.5578,43956.0
2024-08-21 09:50:00,87.7,87.97,87.65,87.9,41614.0,86.5479,86.8144,86.4986,86.7453,41614.0
2024-08-21 10:00:00,87.89,88.11,87.36,87.36,52719.0,86.7354,86.9525,86.2124,86.2124,52719.0
2024-08-21 10:10:00,87.35,87.45,87.03,87.42,65141.0,86.2025,86.3012,85.8867,86.2716,65141.0
2024-08-21 10:20:00,87.41,87.75,87.37,87.6,61369.0,86.2617,86.5973,86.2223,86.4492,61369.0
2024-08-21 10:30:00,87.68,88.12,87.44,88.05,63370.0,86.5282,86.9624,86.2913,86.8933,63370.0
2024-08-21 10:40:00,88.05,88.38,87.67,87.68,101938.0,86.8933,87.219,86.5183,86.5282,101938.0
2024-08-21 10:50:00,87.68,87.68,86.84,87.19,136210.0,86.5282,86.5282,85.6992,86.0446,136210.0
2024-08-21 11:00:00,87.19,87.31,86.93,87.28,35455.0,86.0446,86.1631,85.788,86.1335,35455.0
2024-08-21 11:10:00,87.3,87.64,87.3,87.56,41550.0,86.1532,86.4887,86.1532,86.4098,41550.0
2024-08-21 11:20:00,87.61,87.67,87.5,87.53,16932.0,86.4591,86.5183,86.3506,86.3802,16932.0
2024-08-21 11:30:00,87.53,87.68,87.45,87.55,13421.0,86.3802,86.5282,86.3012,86.3999,13421.0
2024-08-21 11:40:00,87.65,87.69,87.27,87.27,11087.0,86.4986,86.5381,86.1236,86.1236,11087.0
2024-08-21 11:50:00,87.25,87.31,87.07,87.17,26945.0,86.1038,86.1631,85.9262,86.0249,26945.0
2024-08-21 12:00:00,87.08,87.17,86.91,87.14,53711.0,85.9361,86.0249,85.7683,85.9953,53711.0
2024-08-21 12:10:00,87.12,87.22,87.1,87.2,8173.0,85.9756,86.0742,85.9558,86.0545,8173.0
2024-08-21 12:20:00,87.2,87.4,87.18,87.4,35060.0,86.0545,86.2519,86.0348,86.2519,35060.0
2024-08-21 12:30:00,87.36,87.55,87.36,87.52,20173.0,86.2124,86.3999,86.2124,86.3703,20173.0
2024-08-21 12:40:00,87.52,87.59,87.5,87.54,11684.0,86.3703,86.4394,86.3506,86.39,11684.0
2024-08-21 12:50:00,87.52,87.68,87.49,87.64,8269.0,86.3703,86.5282,86.3407,86.4887,8269.0
2024-08-21 13:00:00,87.59,87.66,87.58,87.59,3203.0,86.4394,86.5085,86.4295,86.4394,3203.0
2024-08-21 13:10:00,87.58,87.71,87.58,87.71,5120.0,86.4295,86.5578,86.4295,86.5578,5120.0
2024-08-21 13:20:00,87.75,87.77,87.67,87.7,8100.0,86.5973,86.617,86.5183,86.5479,8100.0
2024-08-21 13:30:00,87.75,87.77,87.59,87.7,11020.0,86.5973,86.617,86.4394,86.5479,11020.0
2024-08-21 13:40:00,87.59,87.72,87.54,87.65,10950.0,86.4394,86.5677,86.39,86.4986,10950.0
2024-08-21 13:50:00,87.7,87.71,87.55,87.6,4023.0,86.5479,86.5578,86.3999,86.4492,4023.0
2024-08-21 14:00:00,87.56,87.78,87.42,87.49,54686.0,86.4098,86.6269,86.2716,86.3407,54686.0
2024-08-21 14:10:00,87.55,87.66,87.5,87.54,24150.0,86.3999,86.5085,86.3506,86.39,24150.0
2024-08-21 14:20:00,87.61,87.86,87.58,87.86,15007.0,86.4591,86.7058,86.4295,86.7058,15007.0
2024-08-21 14:30:00,87.88,88.04,87.57,87.69,46802.0,86.7256,86.8835,86.4196,86.5381,46802.0
2024-08-21 14:40:00,87.69,87.83,87.6,87.83,20128.0,86.5381,86.6762,86.4492,86.6762,20128.0
2024-08-21 14:50:00,87.81,87.93,87.78,87.84,11712.0,86.6565,86.7749,86.6269,86.6861,11712.0
2024-08-21 15:00:00,87.86,87.88,87.49,87.61,30380.0,86.7058,86.7256,86.3407,86.4591,30380.0
2024-08-21 15:10:00,87.63,87.68,87.6,87.62,10612.0,86.4789,86.5282,86.4492,86.469,10612.0
2024-08-21 15:20:00,87.58,87.65,87.34,87.63,10322.0,86.4295,86.4986,86.1927,86.4789,10322.0
2024-08-21 15:30:00,87.52,87.63,87.44,87.63,8636.0,86.3703,86.4789,86.2913,86.4789,8636.0
2024-08-21 15:40:00,87.67,87.74,87.61,87.7,32203.0,86.5183,86.5874,86.4591,86.5479,32203.0
2024-08-21 15:50:00,87.73,87.94,87.67,87.75,52098.0,86.5775,86.7848,86.5183,86.5973,52098.0
2024-08-22 09:30:00,88.16,88.67,88.09,88.35,113097.0,87.0019,87.5052,86.9328,87.1894,113097.0
2024-08-22 09:40:00,88.43,88.66,87.75,87.77,54331.0,87.2683,87.4953,86.5973,86.617,54331.0
2024-08-22 09:50:00,87.73,88.1,87.57,87.81,59905.0,86.5775,86.9427,86.4196,86.6565,59905.0
2024-08-22 10:00:00,87.82,87.92,87.3,87.34,69912.0,86.6664,86.765,86.1532,86.1927,69912.0
2024-08-22 10:10:00,87.35,87.4,87.12,87.24,24340.0,86.2025,86.2519,85.9756,86.094,24340.0
2024-08-22 10:20:00,87.23,87.31,87.08,87.13,18153.0,86.0841,86.1631,85.9361,85.9854,18153.0
2024-08-22 10:30:00,87.18,87.44,87.03,87.39,16144.0,86.0348,86.2913,85.8867,86.242,16144.0
2024-08-22 10:40:00,87.36,87.51,87.18,87.2,18301.0,86.2124,86.3604,86.0348,86.0545,18301.0
2024-08-22 10:50:00,87.29,87.51,87.28,87.37,20946.0,86.1433,86.3604,86.1335,86.2223,20946.0
2024-08-22 11:00:00,87.38,87.57,87.21,87.26,11396.0,86.2321,86.4196,86.0644,86.1137,11396.0
2024-08-22 11:10:00,87.17,87.32,86.84,86.86,15218.0,86.0249,86.1729,85.6992,85.719,15218.0
2024-08-22 11:20:00,86.79,86.79,86.6,86.71,32550.0,85.6499,85.6499,85.4624,85.5709,32550.0
2024-08-22 11:30:00,86.72,87.05,86.7,86.97,12182.0,85.5808,85.9065,85.5611,85.8275,12182.0
2024-08-22 11:40:00,86.98,87.04,86.48,86.55,37569.0,85.8374,85.8966,85.344,85.413,37569.0
2024-08-22 11:50:00,86.56,86.81,86.56,86.7,12125.0,85.4229,85.6696,85.4229,85.5611,12125.0
2024-08-22 12:00:00,86.73,87.01,86.73,86.98,20693.0,85.5907,85.867,85.5907,85.8374,20693.0
2024-08-22 12:10:00,86.99,87.14,86.87,87.14,29687.0,85.8473,85.9953,85.7288,85.9953,29687.0
2024-08-22 12:20:00,87.16,87.5,87.16,87.44,29244.0,86.015,86.3506,86.015,86.2913,29244.0
2024-08-22 12:30:00,87.45,87.66,87.45,87.65,36943.0,86.3012,86.5085,86.3012,86.4986,36943.0
2024-08-22 12:40:00,87.59,87.59,87.27,87.29,18533.0,86.4394,86.4394,86.1236,86.1433,18533.0
2024-08-22 12:50:00,87.34,87.34,86.5,86.57,36572.0,86.1927,86.1927,85.3637,85.4328,36572.0
2024-08-22 13:00:00,86.58,86.59,86.27,86.47,33126.0,85.4426,85.4525,85.1367,85.3341,33126.0
2024-08-22 13:10:00,86.55,86.83,86.45,86.68,20137.0,85.413,85.6894,85.3144,85.5413,20137.0
2024-08-22 13:20:00,86.69,86.78,86.47,86.48,29451.0,85.5512,85.64,85.3341,85.344,29451.0
2024-08-22 13:30:00,86.4,86.48,85.93,86.41,93250.0,85.265,85.344,84.8012,85.2749,93250.0
2024-08-22 13:40:00,86.41,86.44,86.14,86.2,21120.0,85.2749,85.3045,85.0084,85.0676,21120.0
2024-08-22 13:50:00,86.23,86.24,85.8,85.82,20134.0,85.0972,85.1071,84.6729,84.6926,20134.0
2024-08-22 14:00:00,85.91,86.28,85.83,86.28,21885.0,84.7814,85.1466,84.7025,85.1466,21885.0
2024-08-22 14:10:00,86.24,86.62,86.18,86.61,26178.0,85.1071,85.4821,85.0479,85.4723,26178.0
2024-08-22 14:20:00,86.63,86.63,86.39,86.57,8365.0,85.492,85.492,85.2551,85.4328,8365.0
2024-08-22 14:30:00,86.55,86.68,86.47,86.6,36341.0,85.413,85.5413,85.3341,85.4624,36341.0
2024-08-22 14:40:00,86.49,86.62,86.41,86.43,42712.0,85.3538,85.4821,85.2749,85.2946,42712.0
2024-08-22 14:50:00,86.45,86.51,86.23,86.3,18575.0,85.3144,85.3736,85.0972,85.1663,18575.0
2024-08-22 15:00:00,86.36,86.65,86.35,86.54,18245.0,85.2255,85.5117,85.2157,85.4032,18245.0
2024-08-22 15:10:00,86.57,86.74,86.54,86.62,21119.0,85.4328,85.6005,85.4032,85.4821,21119.0
2024-08-22 15:20:00,86.58,86.58,86.25,86.4,14501.0,85.4426,85.4426,85.117,85.265,14501.0
2024-08-22 15:30:00,86.46,86.61,86.44,86.51,13849.0,85.3242,85.4723,85.3045,85.3736,13849.0
2024-08-22 15:40:00,86.48,86.61,86.38,86.6,6668.0,85.344,85.4723,85.2453,85.4624,6668.0
2024-08-22 15:50:00,86.62,86.8,86.19,86.76,128622.0,85.4821,85.6598,85.0578,85.6203,128622.0
2024-08-23 09:30:00,87.81,88.14,87.65,87.96,118719.0,86.6565,86.9822,86.4986,86.8045,118719.0
2024-08-23 09:40:00,87.92,88.03,87.69,87.72,49751.0,86.765,86.8736,86.5381,86.5677,49751.0
2024-08-23 09:50:00,87.69,87.84,87.37,87.81,63240.0,86.5381,86.6861,86.2223,86.6565,63240.0
2024-08-23 10:00:00,87.83,88.75,87.8,88.75,143877.0,86.6762,87.5841,86.6466,87.5841,143877.0
2024-08-23 10:10:00,88.75,89.38,88.49,88.58,160600.0,87.5841,88.2059,87.3276,87.4164,160600.0
2024-08-23 10:20:00,88.63,89.37,88.5,89.18,66133.0,87.4657,88.196,87.3374,88.0085,66133.0
2024-08-23 10:30:00,89.18,89.32,88.66,88.8,52534.0,88.0085,88.1467,87.4953,87.6335,52534.0
2024-08-23 10:40:00,88.77,89.03,87.92,88.13,104885.0,87.6039,87.8605,86.765,86.9723,104885.0
2024-08-23 10:50:00,88.07,88.8,87.92,88.76,45523.0,86.9131,87.6335,86.765,87.594,45523.0
2024-08-23 11:00:00,88.64,88.97,88.54,88.93,31477.0,87.4756,87.8012,87.3769,87.7618,31477.0
2024-08-23 11:10:00,88.95,89.74,88.61,89.69,51969.0,87.7815,88.5611,87.446,88.5118,51969.0
2024-08-23 11:20:00,89.66,89.66,89.37,89.44,67234.0,88.4822,88.4822,88.196,88.2651,67234.0
2024-08-23 11:30:00,89.43,89.61,89.39,89.46,28812.0,88.2552,88.4328,88.2157,88.2848,28812.0
2024-08-23 11:40:00,89.52,89.64,88.88,89.12,64035.0,88.344,88.4624,87.7124,87.9493,64035.0
2024-08-23 11:50:00,89.06,89.09,88.68,88.68,21171.0,87.8901,87.9197,87.5151,87.5151,21171.0
2024-08-23 12:00:00,88.65,88.65,87.94,88.26,61061.0,87.4855,87.4855,86.7848,87.1006,61061.0
2024-08-23 12:10:00,88.25,88.28,87.87,88.11,28253.0,87.0907,87.1203,86.7157,86.9525,28253.0
2024-08-23 12:20:00,88.14,88.14,87.56,87.75,65057.0,86.9822,86.9822,86.4098,86.5973,65057.0
2024-08-23 12:30:00,87.77,88.12,87.73,88.04,39199.0,86.617,86.9624,86.5775,86.8835,39199.0
2024-08-23 12:40:00,87.97,87.97,87.34,87.56,25562.0,86.8144,86.8144,86.1927,86.4098,25562.0
2024-08-23 12:50:00,87.63,88.39,87.61,88.27,27835.0,86.4789,87.2289,86.4591,87.1104,27835.0
2024-08-23 13:00:00,88.2,88.42,88.19,88.34,9554.0,87.0414,87.2585,87.0315,87.1795,9554.0
2024-08-23 13:10:00,88.36,88.51,88.29,88.36,11774.0,87.1993,87.3473,87.1302,87.1993,11774.0
2024-08-23 13:20:00,88.4,88.67,88.4,88.63,31580.0,87.2387,87.5052,87.2387,87.4657,31580.0
2024-08-23 13:30:00,88.59,88.71,88.56,88.69,12199.0,87.4262,87.5447,87.3966,87.5249,12199.0
2024-08-23 13:40:00,88.64,88.8,88.63,88.75,26665.0,87.4756,87.6335,87.4657,87.5841,26665.0
2024-08-23 13:50:00,88.77,88.83,88.67,88.8,6863.0,87.6039,87.6631,87.5052,87.6335,6863.0
2024-08-23 14:00:00,88.71,88.82,88.66,88.74,6547.0,87.5447,87.6532,87.4953,87.5743,6547.0
2024-08-23 14:10:00,88.75,88.97,88.75,88.9,3201.0,87.5841,87.8012,87.5841,87.7322,3201.0
2024-08-23 14:20:00,88.91,88.92,88.65,88.88,21692.0,87.742,87.7519,87.4855,87.7124,21692.0
2024-08-23 14:30:00,88.8,88.87,88.75,88.87,11849.0,87.6335,87.7026,87.5841,87.7026,11849.0
2024-08-23 14:40:00,88.78,88.91,88.77,88.88,19339.0,87.6137,87.742,87.6039,87.7124,19339.0
2024-08-23 14:50:00,88.82,88.88,88.73,88.84,10030.0,87.6532,87.7124,87.5644,87.673,10030.0
2024-08-23 15:00:00,88.86,88.86,88.74,88.8,17740.0,87.6927,87.6927,87.5743,87.6335,17740.0
2024-08-23 15:10:00,88.91,89.2,88.91,89.17,39293.0,87.742,88.0282,87.742,87.9986,39293.0
2024-08-23 15:20:00,89.16,89.49,89.13,89.49,14728.0,87.9888,88.3144,87.9591,88.3144,14728.0
2024-08-23 15:30:00,89.43,89.5,89.18,89.24,26489.0,88.2552,88.3243,88.0085,88.0677,26489.0
2024-08-23 15:40:00,89.3,89.43,88.96,89.42,21440.0,88.1269,88.2552,87.7914,88.2453,21440.0
2024-08-23 15:50:00,89.46,89.7,89.29,89.43,110049.0,88.2848,88.5217,88.117,88.2552,110049.0
2024-08-26 09:30:00,89.9,90.65,89.89,90.46,206078.0,88.719,89.4592,88.7092,89.2717,206078.0
2024-08-26 09:40:00,90.47,90.83,90.21,90.82,90591.0,89.2815,89.6368,89.025,89.6269,90591.0
2024-08-26 09:50:00,90.8,90.93,90.49,90.75,74726.0,89.6072,89.7355,89.3013,89.5579,74726.0
2024-08-26 10:00:00,90.76,90.89,90.66,90.89,79500.0,89.5677,89.696,89.469,89.696,79500.0
2024-08-26 10:10:00,90.86,90.94,90.59,90.59,63320.0,89.6664,89.7454,89.4,89.4,63320.0
2024-08-26 10:20:00,90.66,91.02,90.59,90.97,52448.0,89.469,89.8243,89.4,89.775,52448.0
2024-08-26 10:30:00,90.96,91.13,90.72,90.78,64642.0,89.7651,89.9329,89.5283,89.5875,64642.0
2024-08-26 10:40:00,90.76,90.95,90.47,90.47,40463.0,89.5677,89.7552,89.2815,89.2815,40463.0
2024-08-26 10:50:00,90.46,90.57,90.15,90.31,60161.0,89.2717,89.3802,88.9657,89.1236,60161.0
2024-08-26 11:00:00,90.29,90.33,89.97,89.98,18902.0,89.1039,89.1434,88.7881,88.798,18902.0
2024-08-26 11:10:00,89.98,90.15,89.88,89.93,63683.0,88.798,88.9657,88.6993,88.7486,63683.0
2024-08-26 11:20:00,89.9,89.9,89.64,89.72,33916.0,88.719,88.719,88.4624,88.5414,33916.0
2024-08-26 11:30:00,89.68,89.75,89.55,89.67,18994.0,88.5019,88.571,88.3736,88.4921,18994.0
2024-08-26 11:40:00,89.69,89.9,89.48,89.72,39503.0,88.5118,88.719,88.3045,88.5414,39503.0
2024-08-26 11:50:00,89.71,89.84,89.57,89.67,14377.0,88.5315,88.6598,88.3934,88.4921,14377.0
2024-08-26 12:00:00,89.56,89.76,89.56,89.65,11649.0,88.3835,88.5809,88.3835,88.4723,11649.0
2024-08-26 12:10:00,89.64,89.79,89.57,89.78,13484.0,88.4624,88.6105,88.3934,88.6006,13484.0
2024-08-26 12:20:00,89.79,90.0,89.79,89.98,30873.0,88.6105,88.8177,88.6105,88.798,30873.0
2024-08-26 12:30:00,90.05,90.06,89.89,90.03,20950.0,88.8671,88.8769,88.7092,88.8473,20950.0
2024-08-26 12:40:00,90.05,90.12,90.0,90.08,15877.0,88.8671,88.9361,88.8177,88.8967,15877.0
2024-08-26 12:50:00,90.06,90.26,90.05,90.26,10699.0,88.8769,89.0743,88.8671,89.0743,10699.0
2024-08-26 13:00:00,90.23,90.38,90.09,90.23,34167.0,89.0447,89.1927,88.9065,89.0447,34167.0
2024-08-26 13:10:00,90.22,90.34,90.04,90.06,11133.0,89.0348,89.1533,88.8572,88.8769,11133.0
2024-08-26 13:20:00,90.11,90.25,90.06,90.06,10134.0,88.9263,89.0644,88.8769,88.8769,10134.0
2024-08-26 13:30:00,90.06,90.09,89.54,89.6,23288.0,88.8769,88.9065,88.3638,88.423,23288.0
2024-08-26 13:40:00,89.64,89.7,89.27,89.34,48612.0,88.4624,88.5217,88.0973,88.1664,48612.0
2024-08-26 13:50:00,89.36,89.46,89.26,89.46,23169.0,88.1861,88.2848,88.0874,88.2848,23169.0
2024-08-26 14:00:00,89.48,89.65,89.33,89.42,17986.0,88.3045,88.4723,88.1565,88.2453,17986.0
2024-08-26 14:10:00,89.35,89.5,89.33,89.48,19781.0,88.1763,88.3243,88.1565,88.3045,19781.0
2024-08-26 14:20:00,89.54,89.76,89.54,89.74,17896.0,88.3638,88.5809,88.3638,88.5611,17896.0
2024-08-26 14:30:00,89.71,89.86,89.65,89.84,24622.0,88.5315,88.6796,88.4723,88.6598,24622.0
2024-08-26 14:40:00,89.88,89.97,89.79,89.81,29640.0,88.6993,88.7881,88.6105,88.6302,29640.0
2024-08-26 14:50:00,89.76,89.9,89.69,89.87,12257.0,88.5809,88.719,88.5118,88.6894,12257.0
2024-08-26 15:00:00,89.86,89.88,89.7,89.76,17267.0,88.6796,88.6993,88.5217,88.5809,17267.0
2024-08-26 15:10:00,89.76,89.89,89.76,89.87,16626.0,88.5809,88.7092,88.5809,88.6894,16626.0
2024-08-26 15:20:00,89.91,89.94,89.73,89.74,9744.0,88.7289,88.7585,88.5513,88.5611,9744.0
2024-08-26 15:30:00,89.73,89.88,89.7,89.83,15612.0,88.5513,88.6993,88.5217,88.65,15612.0
2024-08-26 15:40:00,89.81,89.96,89.78,89.78,28219.0,88.6302,88.7782,88.6006,88.6006,28219.0
2024-08-26 15:50:00,89.81,90.01,89.68,89.97,77345.0,88.6302,88.8276,88.5019,88.7881,77345.0
2024-08-27 09:30:00,89.67,89.87,89.38,89.52,159177.0,88.4921,88.6894,88.2059,88.344,159177.0
2024-08-27 09:40:00,89.56,90.11,89.51,89.78,115915.0,88.3835,88.9263,88.3342,88.6006,115915.0
2024-08-27 09:50:00,89.77,89.97,89.52,89.59,55982.0,88.5907,88.7881,88.344,88.4131,55982.0
2024-08-27 10:00:00,89.66,89.99,89.43,89.78,62261.0,88.4822,88.8079,88.2552,88.6006,62261.0
2024-08-27 10:10:00,89.79,89.79,89.28,89.52,55931.0,88.6105,88.6105,88.1072,88.344,55931.0
2024-08-27 10:20:00,89.58,89.93,89.56,89.87,37220.0,88.4032,88.7486,88.3835,88.6894,37220.0
2024-08-27 10:30:00,89.83,90.01,89.72,89.88,46695.0,88.65,88.8276,88.5414,88.6993,46695.0
2024-08-27 10:40:00,89.89,89.97,89.83,89.89,25862.0,88.7092,88.7881,88.65,88.7092,25862.0
2024-08-27 10:50:00,89.86,89.91,89.75,89.85,24232.0,88.6796,88.7289,88.571,88.6697,24232.0
2024-08-27 11:00:00,89.96,90.08,89.9,90.01,19458.0,88.7782,88.8967,88.719,88.8276,19458.0
2024-08-27 11:10:00,89.96,89.98,89.54,89.61,28791.0,88.7782,88.798,88.3638,88.4328,28791.0
2024-08-27 11:20:00,89.65,89.79,89.5,89.58,22735.0,88.4723,88.6105,88.3243,88.4032,22735.0
2024-08-27 11:30:00,89.57,89.58,89.17,89.35,20059.0,88.3934,88.4032,87.9986,88.1763,20059.0
2024-08-27 11:40:00,89.28,89.54,89.25,89.4,25705.0,88.1072,88.3638,88.0776,88.2256,25705.0
2024-08-27 11:50:00,89.39,89.53,89.35,89.53,13512.0,88.2157,88.3539,88.1763,88.3539,13512.0
2024-08-27 12:00:00,89.55,89.55,89.3,89.3,10442.0,88.3736,88.3736,88.1269,88.1269,10442.0
2024-08-27 12:10:00,89.33,89.65,89.33,89.56,8970.0,88.1565,88.4723,88.1565,88.3835,8970.0
2024-08-27 12:20:00,89.6,89.6,89.45,89.47,11833.0,88.423,88.423,88.2749,88.2947,11833.0
2024-08-27 12:30:00,89.47,89.49,89.29,89.3,11625.0,88.2947,88.3144,88.117,88.1269,11625.0
2024-08-27 12:40:00,89.3,89.31,89.08,89.31,27521.0,88.1269,88.1368,87.9098,88.1368,27521.0
2024-08-27 12:50:00,89.39,89.56,89.39,89.53,14665.0,88.2157,88.3835,88.2157,88.3539,14665.0
2024-08-27 13:00:00,89.48,89.67,89.46,89.6,37720.0,88.3045,88.4921,88.2848,88.423,37720.0
2024-08-27 13:10:00,89.54,89.62,89.52,89.58,17019.0,88.3638,88.4427,88.344,88.4032,17019.0
2024-08-27 13:20:00,89.6,89.84,89.58,89.84,14592.0,88.423,88.6598,88.4032,88.6598,14592.0
2024-08-27 13:30:00,89.89,89.95,89.82,89.92,16152.0,88.7092,88.7684,88.6401,88.7388,16152.0
2024-08-27 13:40:00,89.91,90.0,89.84,89.84,9857.0,88.7289,88.8177,88.6598,88.6598,9857.0
2024-08-27 13:50:00,89.89,89.9,89.82,89.88,13388.0,88.7092,88.719,88.6401,88.6993,13388.0
2024-08-27 14:00:00,89.85,89.96,89.82,89.89,6942.0,88.6697,88.7782,88.6401,88.7092,6942.0
2024-08-27 14:10:00,89.91,90.05,89.9,89.98,20695.0,88.7289,88.8671,88.719,88.798,20695.0
2024-08-27 14:20:00,90.0,90.01,89.93,89.98,6554.0,88.8177,88.8276,88.7486,88.798,6554.0
2024-08-27 14:30:00,89.99,90.06,89.96,89.97,4955.0,88.8079,88.8769,88.7782,88.7881,4955.0
2024-08-27 14:40:00,89.97,90.04,89.93,89.97,3184.0,88.7881,88.8572,88.7486,88.7881,3184.0
2024-08-27 14:50:00,89.92,90.08,89.89,89.98,23685.0,88.7388,88.8967,88.7092,88.798,23685.0
2024-08-27 15:00:00,89.96,90.0,89.83,89.93,25144.0,88.7782,88.8177,88.65,88.7486,25144.0
2024-08-27 15:10:00,89.94,89.98,89.89,89.91,13731.0,88.7585,88.798,88.7092,88.7289,13731.0
2024-08-27 15:20:00,89.93,90.02,89.92,89.95,5300.0,88.7486,88.8375,88.7388,88.7684,5300.0
2024-08-27 15:30:00,89.98,90.01,89.9,89.9,19484.0,88.798,88.8276,88.719,88.719,19484.0
2024-08-27 15:40:00,89.93,90.06,89.86,90.04,7736.0,88.7486,88.8769,88.6796,88.8572,7736.0
2024-08-27 15:50:00,90.02,90.15,89.92,90.07,42926.0,88.8375,88.9657,88.7388,88.8868,42926.0
2024-08-28 09:30:00,89.86,90.15,89.46,89.88,111676.0,88.6796,88.9657,88.2848,88.6993,111676.0
2024-08-28 09:40:00,89.89,90.14,89.74,90.12,57994.0,88.7092,88.9559,88.5611,88.9361,57994.0
2024-08-28 09:50:00,90.14,90.7,90.14,90.32,65414.0,88.9559,89.5085,88.9559,89.1335,65414.0
2024-08-28 10:00:00,90.34,90.56,90.17,90.44,23638.0,89.1533,89.3704,88.9855,89.2519,23638.0
2024-08-28 10:10:00,90.44,90.48,90.22,90.35,14425.0,89.2519,89.2914,89.0348,89.1631,14425.0
2024-08-28 10:20:00,90.32,90.34,89.97,90.09,44484.0,89.1335,89.1533,88.7881,88.9065,44484.0
2024-08-28 10:30:00,89.96,90.25,89.92,90.19,38016.0,88.7782,89.0644,88.7388,89.0052,38016.0
2024-08-28 10:40:00,90.16,90.16,89.88,89.92,63148.0,88.9756,88.9756,88.6993,88.7388,63148.0
2024-08-28 10:50:00,89.99,90.22,89.9,90.16,30095.0,88.8079,89.0348,88.719,88.9756,30095.0
2024-08-28 11:00:00,90.15,90.44,90.01,90.43,50534.0,88.9657,89.2519,88.8276,89.2421,50534.0
2024-08-28 11:10:00,90.41,90.44,89.82,89.84,86919.0,89.2223,89.2519,88.6401,88.6598,86919.0
2024-08-28 11:20:00,89.85,89.88,89.6,89.74,56716.0,88.6697,88.6993,88.423,88.5611,56716.0
2024-08-28 11:30:00,89.7,89.7,89.36,89.48,53211.0,88.5217,88.5217,88.1861,88.3045,53211.0
2024-08-28 11:40:00,89.42,89.43,89.04,89.05,34610.0,88.2453,88.2552,87.8703,87.8802,34610.0
2024-08-28 11:50:00,89.02,89.21,89.02,89.2,33384.0,87.8506,88.0381,87.8506,88.0282,33384.0
2024-08-28 12:00:00,89.15,89.29,88.8,88.92,68397.0,87.9789,88.117,87.6335,87.7519,68397.0
2024-08-28 12:10:00,88.9,89.05,88.75,88.89,20563.0,87.7322,87.8802,87.5841,87.7223,20563.0
2024-08-28 12:20:00,88.86,88.89,88.43,88.56,64264.0,87.6927,87.7223,87.2683,87.3966,64264.0
2024-08-28 12:30:00,88.61,88.66,88.47,88.64,19895.0,87.446,87.4953,87.3078,87.4756,19895.0
2024-08-28 12:40:00,88.58,88.85,88.57,88.8,23759.0,87.4164,87.6828,87.4065,87.6335,23759.0
2024-08-28 12:50:00,88.76,89.05,88.76,89.02,16857.0,87.594,87.8802,87.594,87.8506,16857.0
2024-08-28 13:00:00,89.05,89.23,89.05,89.09,20742.0,87.8802,88.0578,87.8802,87.9197,20742.0
2024-08-28 13:10:00,89.02,89.06,88.69,88.75,26603.0,87.8506,87.8901,87.5249,87.5841,26603.0
2024-08-28 13:20:00,88.73,88.73,88.56,88.63,24923.0,87.5644,87.5644,87.3966,87.4657,24923.0
2024-08-28 13:30:00,88.65,88.88,88.65,88.72,16175.0,87.4855,87.7124,87.4855,87.5545,16175.0
2024-08-28 13:40:00,88.74,88.74,88.22,88.26,54286.0,87.5743,87.5743,87.0611,87.1006,54286.0
2024-08-28 13:50:00,88.27,88.3,87.43,87.48,60720.0,87.1104,87.1401,86.2815,86.3308,60720.0
2024-08-28 14:00:00,87.49,87.82,87.29,87.77,46344.0,86.3407,86.6664,86.1433,86.617,46344.0
2024-08-28 14:10:00,87.74,87.84,87.62,87.67,8910.0,86.5874,86.6861,86.469,86.5183,8910.0
2024-08-28 14:20:00,87.68,87.76,87.44,87.45,12691.0,86.5282,86.6071,86.2913,86.3012,12691.0
2024-08-28 14:30:00,87.45,87.61,87.41,87.61,11832.0,86.3012,86.4591,86.2617,86.4591,11832.0
2024-08-28 14:40:00,87.59,87.76,87.58,87.64,16203.0,86.4394,86.6071,86.4295,86.4887,16203.0
2024-08-28 14:50:00,87.65,88.68,87.64,88.68,54180.0,86.4986,87.5151,86.4887,87.5151,54180.0
2024-08-28 15:00:00,88.66,88.92,88.3,88.31,43741.0,87.4953,87.7519,87.1401,87.1499,43741.0
2024-08-28 15:10:00,88.29,88.39,88.09,88.39,15398.0,87.1302,87.2289,86.9328,87.2289,15398.0
2024-08-28 15:20:00,88.4,88.76,88.37,88.75,23324.0,87.2387,87.594,87.2091,87.5841,23324.0
2024-08-28 15:30:00,88.77,88.86,88.54,88.65,31085.0,87.6039,87.6927,87.3769,87.4855,31085.0
2024-08-28 15:40:00,88.69,89.03,88.66,88.83,37604.0,87.5249,87.8605,87.4953,87.6631,37604.0
2024-08-28 15:50:00,88.91,89.26,88.82,89.02,85332.0,87.742,88.0874,87.6532,87.8506,85332.0
2024-08-29 09:30:00,90.95,91.07,89.45,89.51,207467.0,89.7552,89.8737,88.2749,88.3342,207467.0
2024-08-29 09:40:00,89.59,89.83,89.14,89.32,159912.0,88.4131,88.65,87.969,88.1467,159912.0
2024-08-29 09:50:00,89.28,89.79,88.94,89.67,105206.0,88.1072,88.6105,87.7716,88.4921,105206.0
2024-08-29 10:00:00,89.7,90.32,89.7,90.2,73084.0,88.5217,89.1335,88.5217,89.0151,73084.0
2024-08-29 10:10:00,90.24,90.63,90.14,90.58,52754.0,89.0546,89.4394,88.9559,89.3901,52754.0
2024-08-29 10:20:00,90.57,90.96,90.5,90.72,63886.0,89.3802,89.7651,89.3112,89.5283,63886.0
2024-08-29 10:30:00,90.81,91.02,90.58,90.82,103432.0,89.6171,89.8243,89.3901,89.6269,103432.0
2024-08-29 10:40:00,90.86,90.9,90.4,90.54,45707.0,89.6664,89.7059,89.2125,89.3506,45707.0
2024-08-29 10:50:00,90.59,90.76,90.3,90.35,46577.0,89.4,89.5677,89.1138,89.1631,46577.0
2024-08-29 11:00:00,90.45,90.79,90.45,90.59,42684.0,89.2618,89.5973,89.2618,89.4,42684.0
2024-08-29 11:10:00,90.7,91.11,90.64,90.69,71821.0,89.5085,89.9131,89.4493,89.4987,71821.0
2024-08-29 11:20:00,90.68,90.96,90.58,90.91,12704.0,89.4888,89.7651,89.3901,89.7158,12704.0
2024-08-29 11:30:00,90.94,91.07,90.88,90.99,35290.0,89.7454,89.8737,89.6862,89.7947,35290.0
2024-08-29 11:40:00,90.94,91.13,90.84,91.12,20555.0,89.7454,89.9329,89.6467,89.923,20555.0
2024-08-29 11:50:00,91.13,91.41,91.08,91.39,66656.0,89.9329,90.2092,89.8835,90.1895,66656.0
2024-08-29 12:00:00,91.39,91.74,91.37,91.63,93392.0,90.1895,90.5349,90.1697,90.4263,93392.0
2024-08-29 12:10:00,91.58,91.98,91.58,91.69,88023.0,90.377,90.7717,90.377,90.4855,88023.0
2024-08-29 12:20:00,91.7,92.04,91.65,91.88,95505.0,90.4954,90.8309,90.446,90.673,95505.0
2024-08-29 12:30:00,91.88,91.98,91.82,91.9,26201.0,90.673,90.7717,90.6138,90.6928,26201.0
2024-08-29 12:40:00,91.9,92.17,91.9,91.99,49609.0,90.6928,90.9592,90.6928,90.7816,49609.0
2024-08-29 12:50:00,91.98,92.1,91.91,91.99,42897.0,90.7717,90.8901,90.7026,90.7816,42897.0
2024-08-29 13:00:00,91.95,91.97,91.69,91.71,21302.0,90.7421,90.7618,90.4855,90.5053,21302.0
2024-08-29 13:10:00,91.72,91.76,91.61,91.72,5173.0,90.5151,90.5546,90.4066,90.5151,5173.0
2024-08-29 13:20:00,91.74,91.85,91.65,91.81,10216.0,90.5349,90.6434,90.446,90.6039,10216.0
2024-08-29 13:30:00,91.79,91.96,91.78,91.91,24500.0,90.5842,90.752,90.5743,90.7026,24500.0
2024-08-29 13:40:00,91.93,92.04,91.82,91.98,43963.0,90.7224,90.8309,90.6138,90.7717,43963.0
2024-08-29 13:50:00,91.98,92.13,91.98,92.07,18410.0,90.7717,90.9197,90.7717,90.8605,18410.0
2024-08-29 14:00:00,92.07,92.08,91.77,92.04,28135.0,90.8605,90.8704,90.5645,90.8309,28135.0
2024-08-29 14:10:00,92.04,92.12,91.93,92.06,26464.0,90.8309,90.9099,90.7224,90.8507,26464.0
2024-08-29 14:20:00,92.05,92.06,91.47,91.48,63365.0,90.8408,90.8507,90.2684,90.2783,63365.0
2024-08-29 14:30:00,91.45,91.49,90.58,90.59,132075.0,90.2487,90.2881,89.3901,89.4,132075.0
2024-08-29 14:40:00,90.56,90.89,90.26,90.6,107064.0,89.3704,89.696,89.0743,89.4098,107064.0
2024-08-29 14:50:00,90.43,90.77,90.13,90.7,57279.0,89.2421,89.5776,88.946,89.5085,57279.0
2024-08-29 15:00:00,90.69,90.71,90.36,90.55,33418.0,89.4987,89.5184,89.173,89.3605,33418.0
2024-08-29 15:10:00,90.63,91.19,90.5,90.96,68523.0,89.4394,89.9921,89.3112,89.7651,68523.0
2024-08-29 15:20:00,91.01,91.35,90.86,91.22,43376.0,89.8145,90.15,89.6664,90.0217,43376.0
2024-08-29 15:30:00,91.25,91.36,91.04,91.19,64222.0,90.0513,90.1599,89.8441,89.9921,64222.0
2024-08-29 15:40:00,91.17,91.17,90.46,90.52,35250.0,89.9723,89.9723,89.2717,89.3309,35250.0
2024-08-29 15:50:00,90.53,90.72,90.41,90.63,103585.0,89.3408,89.5283,89.2223,89.4394,103585.0
2024-08-30 09:30:00,90.94,91.7,90.9,91.64,175046.0,89.7454,90.4954,89.7059,90.4362,175046.0
2024-08-30 09:40:00,91.62,91.64,90.61,90.61,107054.0,90.4164,90.4362,89.4197,89.4197,107054.0
2024-08-30 09:50:00,90.55,91.16,90.5,91.02,91196.0,89.3605,89.9625,89.3112,89.8243,91196.0
2024-08-30 10:00:00,91.05,91.21,90.84,91.1,50916.0,89.8539,90.0118,89.6467,89.9033,50916.0
2024-08-30 10:10:00,91.05,91.37,91.03,91.13,34430.0,89.8539,90.1697,89.8342,89.9329,34430.0
2024-08-30 10:20:00,91.1,91.16,90.79,91.14,57239.0,89.9033,89.9625,89.5973,89.9427,57239.0
2024-08-30 10:30:00,91.13,91.14,90.88,91.07,45329.0,89.9329,89.9427,89.6862,89.8737,45329.0
2024-08-30 10:40:00,91.07,91.33,90.74,91.12,69405.0,89.8737,90.1302,89.548,89.923,69405.0
2024-08-30 10:50:00,91.12,91.2,90.71,90.72,76704.0,89.923,90.002,89.5184,89.5283,76704.0
2024-08-30 11:00:00,90.71,90.95,90.6,90.81,45103.0,89.5184,89.7552,89.4098,89.6171,45103.0
2024-08-30 11:10:00,90.81,90.93,90.54,90.58,33741.0,89.6171,89.7355,89.3506,89.3901,33741.0
2024-08-30 11:20:00,90.59,90.59,90.22,90.22,37609.0,89.4,89.4,89.0348,89.0348,37609.0
2024-08-30 11:30:00,90.28,90.35,89.84,89.92,67007.0,89.094,89.1631,88.6598,88.7388,67007.0
2024-08-30 11:40:00,89.98,90.11,89.96,90.0,35796.0,88.798,88.9263,88.7782,88.8177,35796.0
2024-08-30 11:50:00,90.02,90.23,89.97,90.15,17082.0,88.8375,89.0447,88.7881,88.9657,17082.0
2024-08-30 12:00:00,90.1,90.35,89.79,90.35,25243.0,88.9164,89.1631,88.6105,89.1631,25243.0
2024-08-30 12:10:00,90.33,90.38,90.0,90.04,22301.0,89.1434,89.1927,88.8177,88.8572,22301.0
2024-08-30 12:20:00,90.04,90.05,89.66,89.69,31186.0,88.8572,88.8671,88.4822,88.5118,31186.0
2024-08-30 12:30:00,89.7,89.73,89.34,89.57,35109.0,88.5217,88.5513,88.1664,88.3934,35109.0
2024-08-30 12:40:00,89.58,89.81,89.49,89.78,21278.0,88.4032,88.6302,88.3144,88.6006,21278.0
2024-08-30 12:50:00,89.83,90.2,89.78,90.1,14239.0,88.65,89.0151,88.6006,88.9164,14239.0
2024-08-30 13:00:00,90.12,90.44,90.08,90.12,23818.0,88.9361,89.2519,88.8967,88.9361,23818.0
2024-08-30 13:10:00,90.19,90.29,89.98,89.99,13247.0,89.0052,89.1039,88.798,88.8079,13247.0
2024-08-30 13:20:00,90.07,90.1,89.82,89.91,13847.0,88.8868,88.9164,88.6401,88.7289,13847.0
2024-08-30 13:30:00,89.93,90.05,89.89,89.96,19887.0,88.7486,88.8671,88.7092,88.7782,19887.0
2024-08-30 13:40:00,89.98,90.11,89.98,90.09,11855.0,88.798,88.9263,88.798,88.9065,11855.0
2024-08-30 13:50:00,90.1,90.21,90.02,90.06,11253.0,88.9164,89.025,88.8375,88.8769,11253.0
2024-08-30 14:00:00,90.05,90.37,89.96,90.36,19385.0,88.8671,89.1829,88.7782,89.173,19385.0
2024-08-30 14:10:00,90.36,90.46,90.3,90.41,12497.0,89.173,89.2717,89.1138,89.2223,12497.0
2024-08-30 14:20:00,90.42,90.53,90.35,90.35,7035.0,89.2322,89.3408,89.1631,89.1631,7035.0
2024-08-30 14:30:00,90.35,90.54,90.35,90.52,18088.0,89.1631,89.3506,89.1631,89.3309,18088.0
2024-08-30 14:40:00,90.52,90.65,90.46,90.62,26003.0,89.3309,89.4592,89.2717,89.4296,26003.0
2024-08-30 14:50:00,90.65,90.77,90.52,90.6,14131.0,89.4592,89.5776,89.3309,89.4098,14131.0
2024-08-30 15:00:00,90.58,90.67,90.55,90.61,17712.0,89.3901,89.4789,89.3605,89.4197,17712.0
2024-08-30 15:10:00,90.57,90.69,90.38,90.69,28178.0,89.3802,89.4987,89.1927,89.4987,28178.0
2024-08-30 15:20:00,90.74,91.08,90.7,91.02,48238.0,89.548,89.8835,89.5085,89.8243,48238.0
2024-08-30 15:30:00,91.05,91.2,90.84,91.15,19290.0,89.8539,90.002,89.6467,89.9526,19290.0
2024-08-30 15:40:00,91.14,91.38,91.12,91.37,61789.0,89.9427,90.1796,89.923,90.1697,61789.0
2024-08-30 15:50:00,91.4,92.24,91.4,91.99,221110.0,90.1993,91.0283,90.1993,90.7816,221110.0
2024-09-03 09:30:00,90.65,91.29,90.59,90.69,197814.0,89.4592,90.0908,89.4,89.4987,197814.0
2024-09-03 09:40:00,90.73,91.05,90.03,90.1,139689.0,89.5381,89.8539,88.8473,88.9164,139689.0
2024-09-03 09:50:00,90.07,90.48,89.83,90.42,121607.0,88.8868,89.2914,88.65,89.2322,121607.0
2024-09-03 10:00:00,90.43,90.43,89.02,89.23,173961.0,89.2421,89.2421,87.8506,88.0578,173961.0
2024-09-03 10:10:00,89.14,89.34,88.78,89.2,104681.0,87.969,88.1664,87.6137,88.0282,104681.0
2024-09-03 10:20:00,89.15,89.33,88.85,89.13,66761.0,87.9789,88.1565,87.6828,87.9591,66761.0
2024-09-03 10:30:00,89.02,89.12,88.75,89.08,47724.0,87.8506,87.9493,87.5841,87.9098,47724.0
2024-09-03 10:40:00,89.15,89.26,88.87,88.93,57449.0,87.9789,88.0874,87.7026,87.7618,57449.0
2024-09-03 10:50:00,88.98,89.09,88.87,89.08,32503.0,87.8111,87.9197,87.7026,87.9098,32503.0
2024-09-03 11:00:00,89.11,89.6,89.1,89.31,38170.0,87.9394,88.423,87.9295,88.1368,38170.0
2024-09-03 11:10:00,89.27,89.38,88.98,88.98,28267.0,88.0973,88.2059,87.8111,87.8111,28267.0
2024-09-03 11:20:00,88.98,89.43,88.96,89.31,34387.0,87.8111,88.2552,87.7914,88.1368,34387.0
2024-09-03 11:30:00,89.36,89.45,89.15,89.24,30920.0,88.1861,88.2749,87.9789,88.0677,30920.0
2024-09-03 11:40:00,89.2,89.27,89.07,89.17,10249.0,88.0282,88.0973,87.8999,87.9986,10249.0
2024-09-03 11:50:00,89.15,89.3,89.05,89.15,9080.0,87.9789,88.1269,87.8802,87.9789,9080.0
2024-09-03 12:00:00,89.17,89.37,89.0,89.05,30271.0,87.9986,88.196,87.8309,87.8802,30271.0
2024-09-03 12:10:00,88.99,89.45,88.99,89.34,28395.0,87.821,88.2749,87.821,88.1664,28395.0
2024-09-03 12:20:00,89.36,89.42,88.99,89.14,14636.0,88.1861,88.2453,87.821,87.969,14636.0
2024-09-03 12:30:00,89.19,89.28,89.02,89.04,10298.0,88.0184,88.1072,87.8506,87.8703,10298.0
2024-09-03 12:40:00,89.08,89.08,88.75,88.78,29079.0,87.9098,87.9098,87.5841,87.6137,29079.0
2024-09-03 12:50:00,88.84,88.87,88.76,88.78,8884.0,87.673,87.7026,87.594,87.6137,8884.0
2024-09-03 13:00:00,88.78,89.12,88.77,89.11,41979.0,87.6137,87.9493,87.6039,87.9394,41979.0
2024-09-03 13:10:00,89.11,89.18,88.83,89.01,25589.0,87.9394,88.0085,87.6631,87.8407,25589.0
2024-09-03 13:20:00,89.09,89.34,89.09,89.23,31862.0,87.9197,88.1664,87.9197,88.0578,31862.0
2024-09-03 13:30:00,89.21,89.21,88.8,89.16,22809.0,88.0381,88.0381,87.6335,87.9888,22809.0
2024-09-03 13:40:00,89.15,89.15,88.8,88.92,22126.0,87.9789,87.9789,87.6335,87.7519,22126.0
2024-09-03 13:50:00,88.96,88.99,88.77,88.78,6192.0,87.7914,87.821,87.6039,87.6137,6192.0
2024-09-03 14:00:00,88.75,88.77,88.28,88.41,63471.0,87.5841,87.6039,87.1203,87.2486,63471.0
2024-09-03 14:10:00,88.4,88.5,88.29,88.31,42429.0,87.2387,87.3374,87.1302,87.1499,42429.0
2024-09-03 14:20:00,88.37,88.56,88.36,88.36,11330.0,87.2091,87.3966,87.1993,87.1993,11330.0
2024-09-03 14:30:00,88.46,88.6,88.38,88.44,38439.0,87.2979,87.4361,87.219,87.2782,38439.0
2024-09-03 14:40:00,88.44,88.49,88.29,88.29,13230.0,87.2782,87.3276,87.1302,87.1302,13230.0
2024-09-03 14:50:00,88.31,88.31,87.95,88.03,40643.0,87.1499,87.1499,86.7946,86.8736,40643.0
2024-09-03 15:00:00,88.04,88.12,87.94,88.01,17655.0,86.8835,86.9624,86.7848,86.8539,17655.0
2024-09-03 15:10:00,87.99,88.29,87.98,88.02,38064.0,86.8341,87.1302,86.8243,86.8637,38064.0
2024-09-03 15:20:00,88.0,88.25,88.0,88.18,31167.0,86.844,87.0907,86.844,87.0216,31167.0
2024-09-03 15:30:00,88.18,88.33,87.42,87.43,87013.0,87.0216,87.1697,86.2716,86.2815,87013.0
2024-09-03 15:40:00,87.46,87.46,86.93,87.45,161490.0,86.3111,86.3111,85.788,86.3012,161490.0
2024-09-03 15:50:00,87.46,88.07,87.19,88.04,161550.0,86.3111,86.9131,86.0446,86.8835,161550.0
2024-09-04 09:30:00,87.84,88.84,87.6,88.6,221716.0,86.6861,87.673,86.4492,87.4361,221716.0
2024-09-04 09:40:00,88.59,88.86,87.98,88.15,133184.0,87.4262,87.6927,86.8243,86.992,133184.0
2024-09-04 09:50:00,88.1,88.73,88.04,88.65,73152.0,86.9427,87.5644,86.8835,87.4855,73152.0
2024-09-04 10:00:00,88.64,88.86,87.86,88.78,254653.0,87.4756,87.6927,86.7058,87.6137,254653.0
2024-09-04 10:10:00,88.8,88.92,88.35,88.59,93656.0,87.6335,87.7519,87.1894,87.4262,93656.0
2024-09-04 10:20:00,88.61,88.87,88.48,88.83,42630.0,87.446,87.7026,87.3177,87.6631,42630.0
2024-09-04 10:30:00,88.84,88.94,88.52,88.85,71970.0,87.673,87.7716,87.3572,87.6828,71970.0
2024-09-04 10:40:00,88.81,89.22,88.65,88.97,66109.0,87.6434,88.048,87.4855,87.8012,66109.0
2024-09-04 10:50:00,88.96,89.3,88.95,89.3,50390.0,87.7914,88.1269,87.7815,88.1269,50390.0
2024-09-04 11:00:00,89.31,89.49,89.05,89.05,45495.0,88.1368,88.3144,87.8802,87.8802,45495.0
2024-09-04 11:10:00,89.02,89.09,88.7,88.96,33601.0,87.8506,87.9197,87.5348,87.7914,33601.0
2024-09-04 11:20:00,89.0,89.01,88.49,88.49,41627.0,87.8309,87.8407,87.3276,87.3276,41627.0
2024-09-04 11:30:00,88.43,88.58,88.21,88.46,38750.0,87.2683,87.4164,87.0512,87.2979,38750.0
2024-09-04 11:40:00,88.33,88.57,88.33,88.44,16929.0,87.1697,87.4065,87.1697,87.2782,16929.0
2024-09-04 11:50:00,88.4,88.5,88.17,88.33,11417.0,87.2387,87.3374,87.0118,87.1697,11417.0
2024-09-04 12:00:00,88.3,88.34,87.97,88.15,23733.0,87.1401,87.1795,86.8144,86.992,23733.0
2024-09-04 12:10:00,88.18,88.22,87.89,88.03,29352.0,87.0216,87.0611,86.7354,86.8736,29352.0
2024-09-04 12:20:00,88.0,88.31,87.98,88.12,11652.0,86.844,87.1499,86.8243,86.9624,11652.0
2024-09-04 12:30:00,88.33,88.53,88.33,88.44,25336.0,87.1697,87.367,87.1697,87.2782,25336.0
2024-09-04 12:40:00,88.4,88.44,87.86,88.02,29702.0,87.2387,87.2782,86.7058,86.8637,29702.0
2024-09-04 12:50:00,88.06,88.17,87.98,88.07,10374.0,86.9032,87.0118,86.8243,86.9131,10374.0
2024-09-04 13:00:00,87.98,88.03,87.66,87.88,67068.0,86.8243,86.8736,86.5085,86.7256,67068.0
2024-09-04 13:10:00,87.87,87.97,87.64,87.82,26922.0,86.7157,86.8144,86.4887,86.6664,26922.0
2024-09-04 13:20:00,87.81,87.82,87.54,87.6,11326.0,86.6565,86.6664,86.39,86.4492,11326.0
2024-09-04 13:30:00,87.56,87.63,87.47,87.57,8964.0,86.4098,86.4789,86.321,86.4196,8964.0
2024-09-04 13:40:00,87.56,87.73,87.41,87.51,16601.0,86.4098,86.5775,86.2617,86.3604,16601.0
2024-09-04 13:50:00,87.51,87.52,87.33,87.49,20128.0,86.3604,86.3703,86.1828,86.3407,20128.0
2024-09-04 14:00:00,87.51,87.69,87.43,87.64,38430.0,86.3604,86.5381,86.2815,86.4887,38430.0
2024-09-04 14:10:00,87.67,87.85,87.6,87.62,20698.0,86.5183,86.696,86.4492,86.469,20698.0
2024-09-04 14:20:00,87.6,87.94,87.6,87.86,26012.0,86.4492,86.7848,86.4492,86.7058,26012.0
2024-09-04 14:30:00,87.78,88.06,87.52,87.57,66200.0,86.6269,86.9032,86.3703,86.4196,66200.0
2024-09-04 14:40:00,87.53,87.83,87.53,87.78,16855.0,86.3802,86.6762,86.3802,86.6269,16855.0
2024-09-04 14:50:00,87.75,87.79,87.52,87.53,28443.0,86.5973,86.6368,86.3703,86.3802,28443.0
2024-09-04 15:00:00,87.48,87.51,87.35,87.46,16246.0,86.3308,86.3604,86.2025,86.3111,16246.0
2024-09-04 15:10:00,87.5,87.64,87.46,87.53,29971.0,86.3506,86.4887,86.3111,86.3802,29971.0
2024-09-04 15:20:00,87.53,87.94,87.53,87.92,18680.0,86.3802,86.7848,86.3802,86.765,18680.0
2024-09-04 15:30:00,87.96,87.97,87.56,87.88,23006.0,86.8045,86.8144,86.4098,86.7256,23006.0
2024-09-04 15:40:00,87.88,88.16,87.84,88.13,31353.0,86.7256,87.0019,86.6861,86.9723,31353.0
2024-09-04 15:50:00,88.12,88.42,87.98,88.09,93255.0,86.9624,87.2585,86.8243,86.9328,93255.0
2024-09-05 09:30:00,88.66,88.9,87.23,87.27,232088.0,87.4953,87.7322,86.0841,86.1236,232088.0
2024-09-05 09:40:00,87.28,87.95,87.23,87.55,121789.0,86.1335,86.7946,86.0841,86.3999,121789.0
2024-09-05 09:50:00,87.63,87.72,87.42,87.54,68320.0,86.4789,86.5677,86.2716,86.39,68320.0
2024-09-05 10:00:00,87.55,88.34,87.55,88.04,120851.0,86.3999,87.1795,86.3999,86.8835,120851.0
2024-09-05 10:10:00,88.07,88.14,87.54,87.86,61802.0,86.9131,86.9822,86.39,86.7058,61802.0
2024-09-05 10:20:00,87.9,88.21,87.85,87.94,40622.0,86.7453,87.0512,86.696,86.7848,40622.0
2024-09-05 10:30:00,87.95,88.18,87.86,87.87,19213.0,86.7946,87.0216,86.7058,86.7157,19213.0
2024-09-05 10:40:00,87.76,87.9,87.09,87.09,75952.0,86.6071,86.7453,85.9459,85.9459,75952.0
2024-09-05 10:50:00,87.02,87.25,86.89,87.01,120642.0,85.8769,86.1038,85.7486,85.867,120642.0
2024-09-05 11:00:00,87.06,87.17,86.6,87.05,105121.0,85.9163,86.0249,85.4624,85.9065,105121.0
2024-09-05 11:10:00,87.01,87.01,86.32,86.43,89722.0,85.867,85.867,85.1861,85.2946,89722.0
2024-09-05 11:20:00,86.53,86.55,85.94,86.01,107631.0,85.3933,85.413,84.8111,84.8801,107631.0
2024-09-05 11:30:00,85.99,86.16,85.83,85.9,62576.0,84.8604,85.0282,84.7025,84.7716,62576.0
2024-09-05 11:40:00,85.95,85.95,85.69,85.92,48333.0,84.8209,84.8209,84.5643,84.7913,48333.0
2024-09-05 11:50:00,85.88,85.94,85.62,85.67,46681.0,84.7518,84.8111,84.4953,84.5446,46681.0
2024-09-05 12:00:00,85.6,85.93,85.59,85.86,52290.0,84.4755,84.8012,84.4657,84.7321,52290.0
2024-09-05 12:10:00,85.82,85.82,85.2,85.44,51943.0,84.6926,84.6926,84.0808,84.3176,51943.0
2024-09-05 12:20:00,85.43,85.83,85.41,85.82,30700.0,84.3078,84.7025,84.288,84.6926,30700.0
2024-09-05 12:30:00,85.8,85.94,85.67,85.77,27444.0,84.6729,84.8111,84.5446,84.6433,27444.0
2024-09-05 12:40:00,85.81,86.0,85.81,85.96,33632.0,84.6828,84.8703,84.6828,84.8308,33632.0
2024-09-05 12:50:00,85.95,86.41,85.95,86.23,29661.0,84.8209,85.2749,84.8209,85.0972,29661.0
2024-09-05 13:00:00,86.22,86.32,85.97,86.16,16430.0,85.0874,85.1861,84.8407,85.0282,16430.0
2024-09-05 13:10:00,86.13,86.26,85.88,86.2,24906.0,84.9986,85.1268,84.7518,85.0676,24906.0
2024-09-05 13:20:00,86.11,86.22,85.96,85.96,7726.0,84.9788,85.0874,84.8308,84.8308,7726.0
2024-09-05 13:30:00,85.97,86.48,85.9,86.33,12490.0,84.8407,85.344,84.7716,85.1959,12490.0
2024-09-05 13:40:00,86.34,87.13,86.33,87.02,73169.0,85.2058,85.9854,85.1959,85.8769,73169.0
2024-09-05 13:50:00,86.95,87.18,86.92,87.18,43662.0,85.8078,86.0348,85.7782,86.0348,43662.0
2024-09-05 14:00:00,87.2,87.31,87.03,87.22,37210.0,86.0545,86.1631,85.8867,86.0742,37210.0
2024-09-05 14:10:00,87.24,87.32,87.07,87.24,29448.0,86.094,86.1729,85.9262,86.094,29448.0
2024-09-05 14:20:00,87.24,87.24,86.96,86.98,10024.0,86.094,86.094,85.8177,85.8374,10024.0
2024-09-05 14:30:00,87.0,87.35,87.0,87.26,16396.0,85.8571,86.2025,85.8571,86.1137,16396.0
2024-09-05 14:40:00,87.27,87.39,87.11,87.39,16164.0,86.1236,86.242,85.9657,86.242,16164.0
2024-09-05 14:50:00,87.4,87.5,87.08,87.1,17815.0,86.2519,86.3506,85.9361,85.9558,17815.0
2024-09-05 15:00:00,87.02,87.08,86.93,86.95,15291.0,85.8769,85.9361,85.788,85.8078,15291.0
2024-09-05 15:10:00,86.93,86.93,86.31,86.47,33608.0,85.788,85.788,85.1762,85.3341,33608.0
2024-09-05 15:20:00,86.43,86.67,86.33,86.67,18762.0,85.2946,85.5315,85.1959,85.5315,18762.0
2024-09-05 15:30:00,86.66,87.11,86.66,86.69,46934.0,85.5216,85.9657,85.5216,85.5512,46934.0
2024-09-05 15:40:00,86.63,86.63,86.3,86.61,33526.0,85.492,85.492,85.1663,85.4723,33526.0
2024-09-05 15:50:00,86.61,86.8,86.32,86.8,112455.0,85.4723,85.6598,85.1861,85.6598,112455.0
2024-09-06 09:30:00,87.05,88.19,86.8,87.59,210392.0,85.9065,87.0315,85.6598,86.4394,210392.0
2024-09-06 09:40:00,87.55,88.34,87.39,88.11,161618.0,86.3999,87.1795,86.242,86.9525,161618.0
2024-09-06 09:50:00,88.13,88.25,87.45,87.58,99933.0,86.9723,87.0907,86.3012,86.4295,99933.0
2024-09-06 10:00:00,87.59,87.62,86.8,86.89,121218.0,86.4394,86.469,85.6598,85.7486,121218.0
2024-09-06 10:10:00,86.85,87.06,86.41,86.64,88087.0,85.7091,85.9163,85.2749,85.5019,88087.0
2024-09-06 10:20:00,86.72,86.72,85.7,85.8,73213.0,85.5808,85.5808,84.5742,84.6729,73213.0
2024-09-06 10:30:00,85.82,85.94,85.21,85.45,183741.0,84.6926,84.8111,84.0906,84.3275,183741.0
2024-09-06 10:40:00,85.55,85.57,84.96,85.18,110916.0,84.4262,84.4459,83.8439,84.061,110916.0
2024-09-06 10:50:00,85.14,85.15,84.72,84.9,126390.0,84.0216,84.0314,83.6071,83.7847,126390.0
2024-09-06 11:00:00,84.9,86.59,84.87,85.01,259453.0,83.7847,85.4525,83.7551,83.8933,259453.0
2024-09-06 11:10:00,85.05,85.15,84.24,84.42,85550.0,83.9327,84.0314,83.1334,83.311,85550.0
2024-09-06 11:20:00,84.41,84.72,84.32,84.48,63485.0,83.3012,83.6071,83.2123,83.3702,63485.0
2024-09-06 11:30:00,84.48,84.97,84.4,84.63,50055.0,83.3702,83.8538,83.2913,83.5183,50055.0
2024-09-06 11:40:00,84.44,84.59,84.07,84.38,19501.0,83.3308,83.4788,82.9656,83.2715,19501.0
2024-09-06 11:50:00,84.2,84.46,84.07,84.33,30053.0,83.0939,83.3505,82.9656,83.2222,30053.0
2024-09-06 12:00:00,84.24,84.59,84.19,84.33,33868.0,83.1334,83.4788,83.084,83.2222,33868.0
2024-09-06 12:10:00,84.3,84.45,84.1,84.12,13975.0,83.1926,83.3406,82.9952,83.015,13975.0
2024-09-06 12:20:00,84.12,84.29,83.85,83.87,36280.0,83.015,83.1827,82.7485,82.7682,36280.0
2024-09-06 12:30:00,83.88,84.5,83.88,84.13,49863.0,82.7781,83.39,82.7781,83.0248,49863.0
2024-09-06 12:40:00,84.15,84.38,83.9,83.99,35153.0,83.0446,83.2715,82.7979,82.8867,35153.0
2024-09-06 12:50:00,84.04,84.32,83.9,84.2,39045.0,82.936,83.2123,82.7979,83.0939,39045.0
2024-09-06 13:00:00,84.22,84.62,84.11,84.59,28470.0,83.1136,83.5084,83.0051,83.4788,28470.0
2024-09-06 13:10:00,84.57,84.73,84.46,84.5,31450.0,83.459,83.6169,83.3505,83.39,31450.0
2024-09-06 13:20:00,84.48,84.78,84.38,84.39,32406.0,83.3702,83.6663,83.2715,83.2814,32406.0
2024-09-06 13:30:00,84.38,84.39,84.11,84.16,19967.0,83.2715,83.2814,83.0051,83.0544,19967.0
2024-09-06 13:40:00,84.18,84.21,83.98,84.02,9389.0,83.0742,83.1038,82.8768,82.9163,9389.0
2024-09-06 13:50:00,84.08,84.54,84.08,84.36,40476.0,82.9755,83.4294,82.9755,83.2518,40476.0
2024-09-06 14:00:00,84.35,84.42,83.98,84.0,31192.0,83.2419,83.311,82.8768,82.8965,31192.0
2024-09-06 14:10:00,84.06,84.24,83.99,83.99,17138.0,82.9557,83.1334,82.8867,82.8867,17138.0
2024-09-06 14:20:00,84.06,84.13,83.87,84.08,25047.0,82.9557,83.0248,82.7682,82.9755,25047.0
2024-09-06 14:30:00,84.07,84.16,83.72,83.82,30232.0,82.9656,83.0544,82.6202,82.7189,30232.0
2024-09-06 14:40:00,83.9,83.96,83.81,83.83,12401.0,82.7979,82.8571,82.709,82.7288,12401.0
2024-09-06 14:50:00,84.01,84.23,83.8,84.23,33104.0,82.9064,83.1235,82.6992,83.1235,33104.0
2024-09-06 15:00:00,84.22,84.57,84.22,84.5,52599.0,83.1136,83.459,83.1136,83.39,52599.0
2024-09-06 15:10:00,84.51,84.6,84.35,84.35,13274.0,83.3998,83.4887,83.2419,83.2419,13274.0
2024-09-06 15:20:00,84.48,84.69,84.44,84.44,31046.0,83.3702,83.5775,83.3308,83.3308,31046.0
2024-09-06 15:30:00,84.43,84.57,84.03,84.09,23703.0,83.3209,83.459,82.9261,82.9854,23703.0
2024-09-06 15:40:00,84.04,84.49,84.02,84.44,53839.0,82.936,83.3801,82.9163,83.3308,53839.0
2024-09-06 15:50:00,84.47,84.54,83.85,84.14,153452.0,83.3604,83.4294,82.7485,83.0347,153452.0
2024-09-09 09:30:00,85.93,86.0,85.19,85.61,295257.0,84.8012,84.8703,84.0709,84.4854,295257.0
2024-09-09 09:40:00,85.66,86.03,85.4,85.99,165388.0,84.5347,84.8999,84.2781,84.8604,165388.0
2024-09-09 09:50:00,85.99,86.21,85.75,85.97,78622.0,84.8604,85.0775,84.6235,84.8407,78622.0
2024-09-09 10:00:00,85.99,86.58,85.87,86.47,77105.0,84.8604,85.4426,84.742,85.3341,77105.0
2024-09-09 10:10:00,86.49,86.86,86.47,86.64,90597.0,85.3538,85.719,85.3341,85.5019,90597.0
2024-09-09 10:20:00,86.67,86.89,86.45,86.51,57570.0,85.5315,85.7486,85.3144,85.3736,57570.0
2024-09-09 10:30:00,86.52,86.68,86.33,86.6,64012.0,85.3834,85.5413,85.1959,85.4624,64012.0
2024-09-09 10:40:00,86.61,86.65,86.26,86.62,54631.0,85.4723,85.5117,85.1268,85.4821,54631.0
2024-09-09 10:50:00,86.59,86.65,86.33,86.33,60343.0,85.4525,85.5117,85.1959,85.1959,60343.0
2024-09-09 11:00:00,86.31,86.63,86.26,86.63,49615.0,85.1762,85.492,85.1268,85.492,49615.0
2024-09-09 11:10:00,86.52,86.52,85.98,86.0,51336.0,85.3834,85.3834,84.8505,84.8703,51336.0
2024-09-09 11:20:00,86.03,86.63,86.03,86.6,38909.0,84.8999,85.492,84.8999,85.4624,38909.0
2024-09-09 11:30:00,86.67,87.32,86.66,87.31,56475.0,85.5315,86.1729,85.5216,86.1631,56475.0
2024-09-09 11:40:00,87.31,87.58,87.2,87.57,40856.0,86.1631,86.4295,86.0545,86.4196,40856.0
2024-09-09 11:50:00,87.56,87.63,87.33,87.4,39383.0,86.4098,86.4789,86.1828,86.2519,39383.0
2024-09-09 12:00:00,87.31,87.7,87.31,87.61,38760.0,86.1631,86.5479,86.1631,86.4591,38760.0
2024-09-09 12:10:00,87.7,87.81,87.64,87.81,22508.0,86.5479,86.6565,86.4887,86.6565,22508.0
2024-09-09 12:20:00,87.8,87.98,87.74,87.92,20941.0,86.6466,86.8243,86.5874,86.765,20941.0
2024-09-09 12:30:00,87.92,88.02,87.8,87.92,31356.0,86.765,86.8637,86.6466,86.765,31356.0
2024-09-09 12:40:00,87.94,88.15,87.92,87.99,29939.0,86.7848,86.992,86.765,86.8341,29939.0
2024-09-09 12:50:00,87.99,88.11,87.87,88.06,21929.0,86.8341,86.9525,86.7157,86.9032,21929.0
2024-09-09 13:00:00,88.06,88.06,87.85,87.96,23180.0,86.9032,86.9032,86.696,86.8045,23180.0
2024-09-09 13:10:00,87.94,87.95,87.72,87.77,31188.0,86.7848,86.7946,86.5677,86.617,31188.0
2024-09-09 13:20:00,87.76,87.76,87.6,87.69,43712.0,86.6071,86.6071,86.4492,86.5381,43712.0
2024-09-09 13:30:00,87.64,87.64,87.37,87.63,22423.0,86.4887,86.4887,86.2223,86.4789,22423.0
2024-09-09 13:40:00,87.68,87.73,87.09,87.38,32668.0,86.5282,86.5775,85.9459,86.2321,32668.0
2024-09-09 13:50:00,87.36,87.36,86.86,86.87,39186.0,86.2124,86.2124,85.719,85.7288,39186.0
2024-09-09 14:00:00,86.92,86.95,86.67,86.69,33167.0,85.7782,85.8078,85.5315,85.5512,33167.0
2024-09-09 14:10:00,86.67,86.98,86.67,86.93,34099.0,85.5315,85.8374,85.5315,85.788,34099.0
2024-09-09 14:20:00,86.91,87.03,86.77,86.82,39483.0,85.7683,85.8867,85.6301,85.6795,39483.0
2024-09-09 14:30:00,86.79,86.88,86.44,86.46,61204.0,85.6499,85.7387,85.3045,85.3242,61204.0
2024-09-09 14:40:00,86.5,86.97,86.47,86.85,48181.0,85.3637,85.8275,85.3341,85.7091,48181.0
2024-09-09 14:50:00,86.85,86.88,86.69,86.73,18877.0,85.7091,85.7387,85.5512,85.5907,18877.0
2024-09-09 15:00:00,86.64,86.82,86.6,86.77,22095.0,85.5019,85.6795,85.4624,85.6301,22095.0
2024-09-09 15:10:00,86.77,86.82,86.65,86.66,25943.0,85.6301,85.6795,85.5117,85.5216,25943.0
2024-09-09 15:20:00,86.61,86.87,86.44,86.86,22781.0,85.4723,85.7288,85.3045,85.719,22781.0
2024-09-09 15:30:00,86.87,87.15,86.8,86.94,39613.0,85.7288,86.0052,85.6598,85.7979,39613.0
2024-09-09 15:40:00,86.95,87.2,86.83,86.86,28054.0,85.8078,86.0545,85.6894,85.719,28054.0
2024-09-09 15:50:00,86.87,87.12,86.64,87.0,89558.0,85.7288,85.9756,85.5019,85.8571,89558.0
2024-09-10 09:30:00,87.63,87.68,86.41,86.84,328702.0,86.4789,86.5282,85.2749,85.6992,328702.0
2024-09-10 09:40:00,86.91,87.16,86.43,86.58,119402.0,85.7683,86.015,85.2946,85.4426,119402.0
2024-09-10 09:50:00,86.54,86.81,86.33,86.43,73198.0,85.4032,85.6696,85.1959,85.2946,73198.0
2024-09-10 10:00:00,86.38,86.46,85.81,86.1,160237.0,85.2453,85.3242,84.6828,84.969,160237.0
2024-09-10 10:10:00,86.0,86.04,85.25,85.53,177099.0,84.8703,84.9097,84.1301,84.4064,177099.0
2024-09-10 10:20:00,85.52,85.84,85.29,85.74,90413.0,84.3966,84.7124,84.1696,84.6137,90413.0
2024-09-10 10:30:00,85.75,85.83,85.38,85.83,103350.0,84.6235,84.7025,84.2584,84.7025,103350.0
2024-09-10 10:40:00,85.81,86.01,85.55,85.98,44565.0,84.6828,84.8801,84.4262,84.8505,44565.0
2024-09-10 10:50:00,85.99,86.0,85.59,85.81,59615.0,84.8604,84.8703,84.4657,84.6828,59615.0
2024-09-10 11:00:00,85.83,86.19,85.69,86.16,35652.0,84.7025,85.0578,84.5643,85.0282,35652.0
2024-09-10 11:10:00,86.25,86.37,86.04,86.04,39408.0,85.117,85.2354,84.9097,84.9097,39408.0
2024-09-10 11:20:00,86.04,86.29,86.0,86.13,21297.0,84.9097,85.1565,84.8703,84.9986,21297.0
2024-09-10 11:30:00,86.1,86.23,85.49,85.55,55628.0,84.969,85.0972,84.367,84.4262,55628.0
2024-09-10 11:40:00,85.55,85.87,85.49,85.49,29474.0,84.4262,84.742,84.367,84.367,29474.0
2024-09-10 11:50:00,85.46,85.46,84.77,84.8,107114.0,84.3374,84.3374,83.6564,83.686,107114.0
2024-09-10 12:00:00,84.7,84.88,84.38,84.56,112372.0,83.5873,83.765,83.2715,83.4492,112372.0
2024-09-10 12:10:00,84.56,84.7,84.48,84.68,49320.0,83.4492,83.5873,83.3702,83.5676,49320.0
2024-09-10 12:20:00,84.72,84.84,84.59,84.8,40022.0,83.6071,83.7255,83.4788,83.686,40022.0
2024-09-10 12:30:00,84.67,85.02,84.67,84.89,42985.0,83.5577,83.9031,83.5577,83.7748,42985.0
2024-09-10 12:40:00,84.9,85.11,84.82,85.11,32005.0,83.7847,83.992,83.7058,83.992,32005.0
2024-09-10 12:50:00,85.09,85.51,85.09,85.24,39210.0,83.9722,84.3867,83.9722,84.1202,39210.0
2024-09-10 13:00:00,85.23,85.51,85.17,85.44,34623.0,84.1104,84.3867,84.0512,84.3176,34623.0
2024-09-10 13:10:00,85.49,85.88,85.49,85.8,59869.0,84.367,84.7518,84.367,84.6729,59869.0
2024-09-10 13:20:00,85.83,85.9,85.65,85.68,41773.0,84.7025,84.7716,84.5249,84.5545,41773.0
2024-09-10 13:30:00,85.66,85.95,85.66,85.89,22579.0,84.5347,84.8209,84.5347,84.7617,22579.0
2024-09-10 13:40:00,85.96,86.03,85.74,85.74,20555.0,84.8308,84.8999,84.6137,84.6137,20555.0
2024-09-10 13:50:00,85.78,85.88,85.75,85.86,10888.0,84.6532,84.7518,84.6235,84.7321,10888.0
2024-09-10 14:00:00,85.85,86.08,85.85,86.04,12873.0,84.7222,84.9492,84.7222,84.9097,12873.0
2024-09-10 14:10:00,86.09,86.1,85.88,86.04,12242.0,84.9591,84.969,84.7518,84.9097,12242.0
2024-09-10 14:20:00,86.03,86.16,85.85,86.16,9253.0,84.8999,85.0282,84.7222,85.0282,9253.0
2024-09-10 14:30:00,86.14,86.35,86.14,86.26,25540.0,85.0084,85.2157,85.0084,85.1268,25540.0
2024-09-10 14:40:00,86.26,86.27,86.19,86.21,12580.0,85.1268,85.1367,85.0578,85.0775,12580.0
2024-09-10 14:50:00,86.33,86.38,86.2,86.36,15516.0,85.1959,85.2453,85.0676,85.2255,15516.0
2024-09-10 15:00:00,86.24,86.33,86.18,86.29,12852.0,85.1071,85.1959,85.0479,85.1565,12852.0
2024-09-10 15:10:00,86.31,86.4,86.29,86.35,14148.0,85.1762,85.265,85.1565,85.2157,14148.0
2024-09-10 15:20:00,86.34,86.47,86.34,86.42,32032.0,85.2058,85.3341,85.2058,85.2847,32032.0
2024-09-10 15:30:00,86.42,86.42,86.08,86.08,45317.0,85.2847,85.2847,84.9492,84.9492,45317.0
2024-09-10 15:40:00,86.08,86.36,86.08,86.19,30205.0,84.9492,85.2255,84.9492,85.0578,30205.0
2024-09-10 15:50:00,86.2,86.57,86.19,86.45,107237.0,85.0676,85.4328,85.0578,85.3144,107237.0
2024-09-11 09:30:00,85.73,85.77,83.8,83.89,286010.0,84.6038,84.6433,82.6992,82.788,286010.0
2024-09-11 09:40:00,83.9,83.94,83.48,83.48,115050.0,82.7979,82.8373,82.3834,82.3834,115050.0
2024-09-11 09:50:00,83.48,83.66,83.15,83.21,116192.0,82.3834,82.561,82.0577,82.1169,116192.0
2024-09-11 10:00:00,83.18,83.37,82.62,82.9,144881.0,82.0873,82.2748,81.5347,81.811,144881.0
2024-09-11 10:10:00,82.85,82.91,82.09,82.1,133555.0,81.7616,81.8209,81.0116,81.0215,133555.0
2024-09-11 10:20:00,82.15,82.38,81.85,81.93,121373.0,81.0708,81.2978,80.7748,80.8537,121373.0
2024-09-11 10:30:00,81.92,82.24,81.68,82.24,135139.0,80.8439,81.1597,80.607,81.1597,135139.0
2024-09-11 10:40:00,82.21,82.21,81.82,81.96,211572.0,81.1301,81.1301,80.7452,80.8833,211572.0
2024-09-11 10:50:00,81.95,82.43,81.95,82.4,138236.0,80.8735,81.3472,80.8735,81.3176,138236.0
2024-09-11 11:00:00,82.41,82.75,82.2,82.55,103176.0,81.3274,81.663,81.1202,81.4656,103176.0
2024-09-11 11:10:00,82.54,83.03,82.38,82.81,85063.0,81.4557,81.9393,81.2978,81.7222,85063.0
2024-09-11 11:20:00,82.78,82.86,82.55,82.85,35301.0,81.6926,81.7715,81.4656,81.7616,35301.0
2024-09-11 11:30:00,82.85,83.52,82.82,83.5,94384.0,81.7616,82.4228,81.732,82.4031,94384.0
2024-09-11 11:40:00,83.44,83.81,83.43,83.72,99076.0,82.3439,82.709,82.334,82.6202,99076.0
2024-09-11 11:50:00,83.74,83.75,82.82,83.41,87285.0,82.64,82.6498,81.732,82.3143,87285.0
2024-09-11 12:00:00,83.37,84.25,83.29,83.85,106508.0,82.2748,83.1433,82.1959,82.7485,106508.0
2024-09-11 12:10:00,83.95,84.08,83.66,83.83,35376.0,82.8472,82.9755,82.561,82.7288,35376.0
2024-09-11 12:20:00,83.99,84.19,83.75,84.19,31330.0,82.8867,83.084,82.6498,83.084,31330.0
2024-09-11 12:30:00,84.27,84.49,84.11,84.49,40014.0,83.163,83.3801,83.0051,83.3801,40014.0
2024-09-11 12:40:00,84.5,84.63,84.35,84.55,43535.0,83.39,83.5183,83.2419,83.4393,43535.0
2024-09-11 12:50:00,84.63,84.81,84.57,84.7,38054.0,83.5183,83.6959,83.459,83.5873,38054.0
2024-09-11 13:00:00,84.79,85.36,84.79,85.2,82708.0,83.6762,84.2387,83.6762,84.0808,82708.0
2024-09-11 13:10:00,85.28,85.52,85.21,85.25,17388.0,84.1597,84.3966,84.0906,84.1301,17388.0
2024-09-11 13:20:00,85.18,85.36,84.99,85.33,33537.0,84.061,84.2387,83.8735,84.2091,33537.0
2024-09-11 13:30:00,85.24,85.44,85.23,85.43,23266.0,84.1202,84.3176,84.1104,84.3078,23266.0
2024-09-11 13:40:00,85.47,85.99,85.44,85.98,53927.0,84.3472,84.8604,84.3176,84.8505,53927.0
2024-09-11 13:50:00,85.97,86.07,85.43,85.61,51807.0,84.8407,84.9393,84.3078,84.4854,51807.0
2024-09-11 14:00:00,85.63,85.85,85.53,85.73,28894.0,84.5051,84.7222,84.4064,84.6038,28894.0
2024-09-11 14:10:00,85.76,85.83,85.5,85.55,63812.0,84.6334,84.7025,84.3768,84.4262,63812.0
2024-09-11 14:20:00,85.62,85.86,85.54,85.77,49863.0,84.4953,84.7321,84.4163,84.6433,49863.0
2024-09-11 14:30:00,85.79,86.37,85.77,86.37,67504.0,84.663,85.2354,84.6433,85.2354,67504.0
2024-09-11 14:40:00,86.38,86.83,86.38,86.58,131708.0,85.2453,85.6894,85.2453,85.4426,131708.0
2024-09-11 14:50:00,86.55,86.55,86.14,86.28,42699.0,85.413,85.413,85.0084,85.1466,42699.0
2024-09-11 15:00:00,86.28,86.54,86.23,86.42,20965.0,85.1466,85.4032,85.0972,85.2847,20965.0
2024-09-11 15:10:00,86.46,86.75,86.37,86.62,24281.0,85.3242,85.6104,85.2354,85.4821,24281.0
2024-09-11 15:20:00,86.6,86.91,86.58,86.87,19567.0,85.4624,85.7683,85.4426,85.7288,19567.0
2024-09-11 15:30:00,86.85,86.94,86.66,86.67,42064.0,85.7091,85.7979,85.5216,85.5315,42064.0
2024-09-11 15:40:00,86.68,86.79,86.32,86.79,64419.0,85.5413,85.6499,85.1861,85.6499,64419.0
2024-09-11 15:50:00,86.79,87.5,86.57,87.07,127985.0,85.6499,86.3506,85.4328,85.9262,127985.0
2024-09-12 09:30:00,87.32,88.08,87.01,87.2,314978.0,86.1729,86.9229,85.867,86.0545,314978.0
2024-09-12 09:40:00,87.15,87.41,86.15,86.31,94177.0,86.0052,86.2617,85.0183,85.1762,94177.0
2024-09-12 09:50:00,86.35,86.66,86.12,86.15,98639.0,85.2157,85.5216,84.9887,85.0183,98639.0
2024-09-12 10:00:00,86.16,86.27,85.91,86.19,102229.0,85.0282,85.1367,84.7814,85.0578,102229.0
2024-09-12 10:10:00,86.29,87.14,86.25,87.08,80075.0,85.1565,85.9953,85.117,85.9361,80075.0
2024-09-12 10:20:00,87.06,87.07,86.77,86.89,46601.0,85.9163,85.9262,85.6301,85.7486,46601.0
2024-09-12 10:30:00,86.93,87.05,86.43,86.82,110270.0,85.788,85.9065,85.2946,85.6795,110270.0
2024-09-12 10:40:00,86.78,87.36,86.78,87.29,56374.0,85.64,86.2124,85.64,86.1433,56374.0
2024-09-12 10:50:00,87.3,87.3,86.39,86.42,53190.0,86.1532,86.1532,85.2551,85.2847,53190.0
2024-09-12 11:00:00,86.39,86.85,86.3,86.78,23519.0,85.2551,85.7091,85.1663,85.64,23519.0
2024-09-12 11:10:00,86.74,87.28,86.72,86.89,49341.0,85.6005,86.1335,85.5808,85.7486,49341.0
2024-09-12 11:20:00,86.87,87.03,86.76,86.78,29534.0,85.7288,85.8867,85.6203,85.64,29534.0
2024-09-12 11:30:00,86.71,87.17,86.7,87.07,19440.0,85.5709,86.0249,85.5611,85.9262,19440.0
2024-09-12 11:40:00,87.13,87.25,86.91,86.92,15657.0,85.9854,86.1038,85.7683,85.7782,15657.0
2024-09-12 11:50:00,86.9,86.92,86.61,86.69,27021.0,85.7584,85.7782,85.4723,85.5512,27021.0
2024-09-12 12:00:00,86.71,86.9,86.65,86.81,7565.0,85.5709,85.7584,85.5117,85.6696,7565.0
2024-09-12 12:10:00,86.81,86.92,86.7,86.89,8379.0,85.6696,85.7782,85.5611,85.7486,8379.0
2024-09-12 12:20:00,86.92,87.04,86.83,86.88,28957.0,85.7782,85.8966,85.6894,85.7387,28957.0
2024-09-12 12:30:00,86.86,87.13,86.85,86.97,24388.0,85.719,85.9854,85.7091,85.8275,24388.0
2024-09-12 12:40:00,86.91,87.33,86.9,87.32,17469.0,85.7683,86.1828,85.7584,86.1729,17469.0
2024-09-12 12:50:00,87.31,87.94,87.31,87.85,52328.0,86.1631,86.7848,86.1631,86.696,52328.0
2024-09-12 13:00:00,87.89,88.08,87.81,88.07,49962.0,86.7354,86.9229,86.6565,86.9131,49962.0
2024-09-12 13:10:00,88.07,88.14,87.92,88.03,41872.0,86.9131,86.9822,86.765,86.8736,41872.0
2024-09-12 13:20:00,88.01,88.3,87.86,88.22,37929.0,86.8539,87.1401,86.7058,87.0611,37929.0
2024-09-12 13:30:00,88.27,88.4,88.17,88.35,31661.0,87.1104,87.2387,87.0118,87.1894,31661.0
2024-09-12 13:40:00,88.35,88.58,88.32,88.44,46044.0,87.1894,87.4164,87.1598,87.2782,46044.0
2024-09-12 13:50:00,88.46,88.65,88.43,88.45,39877.0,87.2979,87.4855,87.2683,87.2881,39877.0
2024-09-12 14:00:00,88.44,88.48,88.11,88.11,23624.0,87.2782,87.3177,86.9525,86.9525,23624.0
2024-09-12 14:10:00,88.17,88.34,88.13,88.17,20522.0,87.0118,87.1795,86.9723,87.0118,20522.0
2024-09-12 14:20:00,88.17,88.52,88.12,88.41,20438.0,87.0118,87.3572,86.9624,87.2486,20438.0
2024-09-12 14:30:00,88.4,88.62,88.31,88.61,20056.0,87.2387,87.4558,87.1499,87.446,20056.0
2024-09-12 14:40:00,88.6,88.63,88.34,88.34,21951.0,87.4361,87.4657,87.1795,87.1795,21951.0
2024-09-12 14:50:00,88.39,88.41,87.34,88.19,68989.0,87.2289,87.2486,86.1927,87.0315,68989.0
2024-09-12 15:00:00,88.17,88.23,88.03,88.2,23049.0,87.0118,87.071,86.8736,87.0414,23049.0
2024-09-12 15:10:00,88.15,88.38,88.13,88.37,39152.0,86.992,87.219,86.9723,87.2091,39152.0
2024-09-12 15:20:00,88.29,88.43,88.27,88.39,14792.0,87.1302,87.2683,87.1104,87.2289,14792.0
2024-09-12 15:30:00,88.39,88.64,88.29,88.64,30563.0,87.2289,87.4756,87.1302,87.4756,30563.0
2024-09-12 15:40:00,88.61,88.76,88.43,88.5,65854.0,87.446,87.594,87.2683,87.3374,65854.0
2024-09-12 15:50:00,88.49,88.79,88.38,88.79,82116.0,87.3276,87.6236,87.219,87.6236,82116.0
2024-09-13 09:30:00,89.1,89.86,88.96,89.36,188799.0,87.9295,88.6796,87.7914,88.1861,188799.0
2024-09-13 09:40:00,89.3,90.17,89.23,90.1,118629.0,88.1269,88.9855,88.0578,88.9164,118629.0
2024-09-13 09:50:00,90.11,90.27,89.81,90.18,130014.0,88.9263,89.0842,88.6302,88.9954,130014.0
2024-09-13 10:00:00,90.28,90.42,89.58,89.73,149545.0,89.094,89.2322,88.4032,88.5513,149545.0
2024-09-13 10:10:00,89.74,90.38,89.72,90.26,104540.0,88.5611,89.1927,88.5414,89.0743,104540.0
2024-09-13 10:20:00,90.31,90.75,90.16,90.32,127022.0,89.1236,89.5579,88.9756,89.1335,127022.0
2024-09-13 10:30:00,90.33,90.6,90.07,90.57,70794.0,89.1434,89.4098,88.8868,89.3802,70794.0
2024-09-13 10:40:00,90.6,91.09,90.59,90.79,99513.0,89.4098,89.8934,89.4,89.5973,99513.0
2024-09-13 10:50:00,90.76,90.78,90.3,90.57,42994.0,89.5677,89.5875,89.1138,89.3802,42994.0
2024-09-13 11:00:00,90.53,90.61,90.31,90.4,24936.0,89.3408,89.4197,89.1236,89.2125,24936.0
2024-09-13 11:10:00,90.41,90.51,90.29,90.45,22912.0,89.2223,89.321,89.1039,89.2618,22912.0
2024-09-13 11:20:00,90.41,90.8,90.4,90.68,22198.0,89.2223,89.6072,89.2125,89.4888,22198.0
2024-09-13 11:30:00,90.74,91.09,90.69,90.98,69782.0,89.548,89.8934,89.4987,89.7848,69782.0
2024-09-13 11:40:00,90.95,91.41,90.95,91.31,44348.0,89.7552,90.2092,89.7552,90.1105,44348.0
2024-09-13 11:50:00,91.32,91.49,91.25,91.3,34646.0,90.1204,90.2881,90.0513,90.1006,34646.0
2024-09-13 12:00:00,91.32,91.4,91.09,91.29,44771.0,90.1204,90.1993,89.8934,90.0908,44771.0
2024-09-13 12:10:00,91.29,91.29,90.85,90.9,40868.0,90.0908,90.0908,89.6566,89.7059,40868.0
2024-09-13 12:20:00,90.82,90.84,90.48,90.48,54546.0,89.6269,89.6467,89.2914,89.2914,54546.0
2024-09-13 12:30:00,90.5,90.51,90.29,90.37,25863.0,89.3112,89.321,89.1039,89.1829,25863.0
2024-09-13 12:40:00,90.44,90.55,90.4,90.4,37349.0,89.2519,89.3605,89.2125,89.2125,37349.0
2024-09-13 12:50:00,90.4,90.68,90.37,90.55,36051.0,89.2125,89.4888,89.1829,89.3605,36051.0
2024-09-13 13:00:00,90.56,90.83,90.55,90.77,28681.0,89.3704,89.6368,89.3605,89.5776,28681.0
2024-09-13 13:10:00,90.82,90.96,90.79,90.95,24699.0,89.6269,89.7651,89.5973,89.7552,24699.0
2024-09-13 13:20:00,90.88,91.07,90.79,91.05,20548.0,89.6862,89.8737,89.5973,89.8539,20548.0
2024-09-13 13:30:00,91.07,91.29,90.96,91.23,41111.0,89.8737,90.0908,89.7651,90.0316,41111.0
2024-09-13 13:40:00,91.23,91.28,91.04,91.06,34102.0,90.0316,90.0809,89.8441,89.8638,34102.0
2024-09-13 13:50:00,91.08,91.08,90.77,90.78,16452.0,89.8835,89.8835,89.5776,89.5875,16452.0
2024-09-13 14:00:00,90.78,91.06,90.18,91.01,79554.0,89.5875,89.8638,88.9954,89.8145,79554.0
2024-09-13 14:10:00,91.01,91.05,90.74,90.86,35348.0,89.8145,89.8539,89.548,89.6664,35348.0
2024-09-13 14:20:00,90.83,90.86,90.3,90.38,32054.0,89.6368,89.6664,89.1138,89.1927,32054.0
2024-09-13 14:30:00,90.27,90.43,90.21,90.36,54271.0,89.0842,89.2421,89.025,89.173,54271.0
2024-09-13 14:40:00,90.35,90.62,90.34,90.45,21431.0,89.1631,89.4296,89.1533,89.2618,21431.0
2024-09-13 14:50:00,90.41,90.5,90.34,90.47,12673.0,89.2223,89.3112,89.1533,89.2815,12673.0
2024-09-13 15:00:00,90.41,90.47,90.26,90.4,26417.0,89.2223,89.2815,89.0743,89.2125,26417.0
2024-09-13 15:10:00,90.41,90.57,90.33,90.5,21854.0,89.2223,89.3802,89.1434,89.3112,21854.0
2024-09-13 15:20:00,90.48,90.59,90.4,90.49,25524.0,89.2914,89.4,89.2125,89.3013,25524.0
2024-09-13 15:30:00,90.58,90.62,90.27,90.45,48396.0,89.3901,89.4296,89.0842,89.2618,48396.0
2024-09-13 15:40:00,90.46,90.74,90.42,90.56,52513.0,89.2717,89.548,89.2322,89.3704,52513.0
2024-09-13 15:50:00,90.56,90.82,90.51,90.59,134226.0,89.3704,89.6269,89.321,89.4,134226.0
2024-09-16 09:30:00,91.56,92.67,91.53,92.08,241207.0,90.3572,91.4526,90.3276,90.8704,241207.0
2024-09-16 09:40:00,92.03,92.35,91.74,92.33,69630.0,90.8211,91.1368,90.5349,91.1171,69630.0
2024-09-16 09:50:00,92.36,92.94,92.31,92.77,114721.0,91.1467,91.7191,91.0974,91.5513,114721.0
2024-09-16 10:00:00,92.79,92.8,92.19,92.5,48402.0,91.5711,91.5809,90.979,91.2849,48402.0
2024-09-16 10:10:00,92.44,92.45,92.03,92.28,37193.0,91.2257,91.2355,90.8211,91.0678,37193.0
2024-09-16 10:20:00,92.22,92.34,91.59,91.7,47589.0,91.0086,91.127,90.3868,90.4954,47589.0
2024-09-16 10:30:00,91.71,91.72,91.08,91.5,59183.0,90.5053,90.5151,89.8835,90.298,59183.0
2024-09-16 10:40:00,91.49,91.87,91.43,91.67,49992.0,90.2881,90.6632,90.2289,90.4658,49992.0
2024-09-16 10:50:00,91.69,91.8,91.35,91.5,15983.0,90.4855,90.5941,90.15,90.298,15983.0
2024-09-16 11:00:00,91.54,91.73,91.41,91.67,19068.0,90.3375,90.525,90.2092,90.4658,19068.0
2024-09-16 11:10:00,91.64,91.66,91.32,91.38,16497.0,90.4362,90.4559,90.1204,90.1796,16497.0
2024-09-16 11:20:00,91.34,91.45,91.06,91.06,58609.0,90.1401,90.2487,89.8638,89.8638,58609.0
2024-09-16 11:30:00,91.09,91.23,91.09,91.11,20534.0,89.8934,90.0316,89.8934,89.9131,20534.0
2024-09-16 11:40:00,91.11,91.46,91.11,91.43,40773.0,89.9131,90.2585,89.9131,90.2289,40773.0
2024-09-16 11:50:00,91.45,91.65,91.36,91.5,19181.0,90.2487,90.446,90.1599,90.298,19181.0
2024-09-16 12:00:00,91.5,91.5,91.25,91.28,22023.0,90.298,90.298,90.0513,90.0809,22023.0
2024-09-16 12:10:00,91.27,91.3,91.12,91.21,19257.0,90.071,90.1006,89.923,90.0118,19257.0
2024-09-16 12:20:00,91.17,91.6,91.16,91.6,15777.0,89.9723,90.3967,89.9625,90.3967,15777.0
2024-09-16 12:30:00,91.61,91.66,91.37,91.47,19194.0,90.4066,90.4559,90.1697,90.2684,19194.0
2024-09-16 12:40:00,91.54,91.59,91.48,91.58,8879.0,90.3375,90.3868,90.2783,90.377,8879.0
2024-09-16 12:50:00,91.58,91.58,91.48,91.49,13565.0,90.377,90.377,90.2783,90.2881,13565.0
2024-09-16 13:00:00,91.47,91.51,91.34,91.42,13963.0,90.2684,90.3079,90.1401,90.2191,13963.0
2024-09-16 13:10:00,91.43,91.57,91.38,91.55,3979.0,90.2289,90.3671,90.1796,90.3474,3979.0
2024-09-16 13:20:00,91.57,91.6,91.35,91.48,11930.0,90.3671,90.3967,90.15,90.2783,11930.0
2024-09-16 13:30:00,91.44,91.8,91.42,91.78,8192.0,90.2388,90.5941,90.2191,90.5743,8192.0
2024-09-16 13:40:00,91.76,91.83,91.63,91.72,18619.0,90.5546,90.6237,90.4263,90.5151,18619.0
2024-09-16 13:50:00,91.7,91.91,91.7,91.88,13276.0,90.4954,90.7026,90.4954,90.673,13276.0
2024-09-16 14:00:00,91.88,91.92,91.78,91.86,13850.0,90.673,90.7125,90.5743,90.6533,13850.0
2024-09-16 14:10:00,91.93,91.93,91.81,91.85,1845.0,90.7224,90.7224,90.6039,90.6434,1845.0
2024-09-16 14:20:00,91.83,91.95,91.82,91.92,9319.0,90.6237,90.7421,90.6138,90.7125,9319.0
2024-09-16 14:30:00,91.97,92.08,91.94,92.01,21724.0,90.7618,90.8704,90.7322,90.8013,21724.0
2024-09-16 14:40:00,91.98,92.0,91.81,91.93,8890.0,90.7717,90.7914,90.6039,90.7224,8890.0
2024-09-16 14:50:00,91.99,92.25,91.99,92.23,25018.0,90.7816,91.0382,90.7816,91.0184,25018.0
2024-09-16 15:00:00,92.26,92.27,92.1,92.16,29758.0,91.048,91.0579,90.8901,90.9493,29758.0
2024-09-16 15:10:00,92.16,92.17,91.92,92.01,12006.0,90.9493,90.9592,90.7125,90.8013,12006.0
2024-09-16 15:20:00,92.01,92.01,91.88,91.97,11165.0,90.8013,90.8013,90.673,90.7618,11165.0
2024-09-16 15:30:00,91.98,92.16,91.98,92.09,10683.0,90.7717,90.9493,90.7717,90.8803,10683.0
2024-09-16 15:40:00,92.06,92.2,92.05,92.08,13288.0,90.8507,90.9888,90.8408,90.8704,13288.0
2024-09-16 15:50:00,92.09,92.37,92.05,92.16,51390.0,90.8803,91.1566,90.8408,90.9493,51390.0
2024-09-17 09:30:00,92.75,93.22,92.51,92.84,163407.0,91.5316,91.9954,91.2947,91.6204,163407.0
2024-09-17 09:40:00,92.8,93.09,92.56,92.68,93509.0,91.5809,91.8671,91.3441,91.4625,93509.0
2024-09-17 09:50:00,92.66,92.76,92.27,92.37,61105.0,91.4428,91.5415,91.0579,91.1566,61105.0
2024-09-17 10:00:00,92.35,93.16,92.3,93.14,75221.0,91.1368,91.9362,91.0875,91.9165,75221.0
2024-09-17 10:10:00,93.1,93.36,93.03,93.36,81296.0,91.877,92.1336,91.8079,92.1336,81296.0
2024-09-17 10:20:00,93.37,93.55,93.21,93.3,38107.0,92.1434,92.3211,91.9856,92.0744,38107.0
2024-09-17 10:30:00,93.33,93.39,92.98,93.19,59020.0,92.104,92.1632,91.7586,91.9658,59020.0
2024-09-17 10:40:00,93.23,93.41,93.13,93.36,35685.0,92.0053,92.1829,91.9066,92.1336,35685.0
2024-09-17 10:50:00,93.4,93.4,92.59,92.73,58856.0,92.1731,92.1731,91.3737,91.5119,58856.0
2024-09-17 11:00:00,92.79,93.23,92.77,93.11,61171.0,91.5711,92.0053,91.5513,91.8869,61171.0
2024-09-17 11:10:00,93.03,93.38,93.0,93.35,42532.0,91.8079,92.1533,91.7783,92.1237,42532.0
2024-09-17 11:20:00,93.24,93.36,93.06,93.15,42039.0,92.0152,92.1336,91.8375,91.9263,42039.0
2024-09-17 11:30:00,93.13,93.27,93.1,93.22,18270.0,91.9066,92.0448,91.877,91.9954,18270.0
2024-09-17 11:40:00,93.17,93.2,92.85,92.87,48176.0,91.9461,91.9757,91.6303,91.65,48176.0
2024-09-17 11:50:00,92.83,92.91,92.73,92.73,17595.0,91.6105,91.6895,91.5119,91.5119,17595.0
2024-09-17 12:00:00,92.7,92.79,92.64,92.64,11584.0,91.4823,91.5711,91.423,91.423,11584.0
2024-09-17 12:10:00,92.6,92.64,92.32,92.39,22710.0,91.3836,91.423,91.1072,91.1763,22710.0
2024-09-17 12:20:00,92.49,92.5,92.09,92.46,47500.0,91.275,91.2849,90.8803,91.2454,47500.0
2024-09-17 12:30:00,92.46,92.46,92.18,92.2,18494.0,91.2454,91.2454,90.9691,90.9888,18494.0
2024-09-17 12:40:00,92.26,92.26,91.24,91.25,55465.0,91.048,91.048,90.0414,90.0513,55465.0
2024-09-17 12:50:00,91.22,91.99,91.1,91.58,103106.0,90.0217,90.7816,89.9033,90.377,103106.0
2024-09-17 13:00:00,91.63,91.78,91.57,91.69,21324.0,90.4263,90.5743,90.3671,90.4855,21324.0
2024-09-17 13:10:00,91.69,91.85,91.5,91.76,16273.0,90.4855,90.6434,90.298,90.5546,16273.0
2024-09-17 13:20:00,91.83,92.14,91.82,91.93,34308.0,90.6237,90.9296,90.6138,90.7224,34308.0
2024-09-17 13:30:00,91.93,92.1,91.73,91.84,8070.0,90.7224,90.8901,90.525,90.6335,8070.0
2024-09-17 13:40:00,91.74,91.88,91.25,91.88,32485.0,90.5349,90.673,90.0513,90.673,32485.0
2024-09-17 13:50:00,91.91,92.21,91.9,92.07,18927.0,90.7026,90.9987,90.6928,90.8605,18927.0
2024-09-17 14:00:00,91.98,92.27,91.98,92.27,7868.0,90.7717,91.0579,90.7717,91.0579,7868.0
2024-09-17 14:10:00,92.29,92.31,91.99,92.08,6489.0,91.0776,91.0974,90.7816,90.8704,6489.0
2024-09-17 14:20:00,92.06,92.21,91.88,91.97,15128.0,90.8507,90.9987,90.673,90.7618,15128.0
2024-09-17 14:30:00,91.92,92.06,91.79,92.03,7215.0,90.7125,90.8507,90.5842,90.8211,7215.0
2024-09-17 14:40:00,91.99,92.09,91.33,91.48,31094.0,90.7816,90.8803,90.1302,90.2783,31094.0
2024-09-17 14:50:00,91.45,91.81,91.36,91.78,22159.0,90.2487,90.6039,90.1599,90.5743,22159.0
2024-09-17 15:00:00,91.66,91.85,91.52,91.67,10422.0,90.4559,90.6434,90.3178,90.4658,10422.0
2024-09-17 15:10:00,91.65,91.88,91.64,91.75,11189.0,90.446,90.673,90.4362,90.5447,11189.0
2024-09-17 15:20:00,91.66,91.78,91.4,91.77,21379.0,90.4559,90.5743,90.1993,90.5645,21379.0
2024-09-17 15:30:00,91.69,91.71,91.46,91.63,10191.0,90.4855,90.5053,90.2585,90.4263,10191.0
2024-09-17 15:40:00,91.75,91.83,91.55,91.81,23937.0,90.5447,90.6237,90.3474,90.6039,23937.0
2024-09-17 15:50:00,91.85,92.11,91.66,92.1,104354.0,90.6434,90.9,90.4559,90.8901,104354.0
2024-09-18 09:30:00,92.19,92.29,91.34,91.92,139362.0,90.979,91.0776,90.1401,90.7125,139362.0
2024-09-18 09:40:00,91.92,92.06,91.51,91.57,74020.0,90.7125,90.8507,90.3079,90.3671,74020.0
2024-09-18 09:50:00,91.45,91.53,91.2,91.31,44578.0,90.2487,90.3276,90.002,90.1105,44578.0
2024-09-18 10:00:00,91.32,91.69,91.3,91.68,47325.0,90.1204,90.4855,90.1006,90.4756,47325.0
2024-09-18 10:10:00,91.68,91.76,91.38,91.47,33101.0,90.4756,90.5546,90.1796,90.2684,33101.0
2024-09-18 10:20:00,91.44,91.75,91.42,91.61,41587.0,90.2388,90.5447,90.2191,90.4066,41587.0
2024-09-18 10:30:00,91.64,91.64,91.15,91.34,36310.0,90.4362,90.4362,89.9526,90.1401,36310.0
2024-09-18 10:40:00,91.32,91.54,91.31,91.45,20034.0,90.1204,90.3375,90.1105,90.2487,20034.0
2024-09-18 10:50:00,91.41,91.55,91.31,91.48,24008.0,90.2092,90.3474,90.1105,90.2783,24008.0
2024-09-18 11:00:00,91.48,91.61,91.44,91.61,14628.0,90.2783,90.4066,90.2388,90.4066,14628.0
2024-09-18 11:10:00,91.55,91.58,91.45,91.56,16198.0,90.3474,90.377,90.2487,90.3572,16198.0
2024-09-18 11:20:00,91.59,91.8,91.51,91.8,16045.0,90.3868,90.5941,90.3079,90.5941,16045.0
2024-09-18 11:30:00,91.78,91.79,91.58,91.71,11718.0,90.5743,90.5842,90.377,90.5053,11718.0
2024-09-18 11:40:00,91.73,91.75,91.54,91.63,23264.0,90.525,90.5447,90.3375,90.4263,23264.0
2024-09-18 11:50:00,91.7,91.7,91.48,91.48,13197.0,90.4954,90.4954,90.2783,90.2783,13197.0
2024-09-18 12:00:00,91.45,91.55,91.28,91.39,14737.0,90.2487,90.3474,90.0809,90.1895,14737.0
2024-09-18 12:10:00,91.45,91.81,91.44,91.73,25105.0,90.2487,90.6039,90.2388,90.525,25105.0
2024-09-18 12:20:00,91.7,91.91,91.65,91.88,22693.0,90.4954,90.7026,90.446,90.673,22693.0
2024-09-18 12:30:00,91.87,91.97,91.84,91.91,25508.0,90.6632,90.7618,90.6335,90.7026,25508.0
2024-09-18 12:40:00,91.87,92.02,91.87,92.01,8914.0,90.6632,90.8112,90.6632,90.8013,8914.0
2024-09-18 12:50:00,92.05,92.18,92.04,92.15,9484.0,90.8408,90.9691,90.8309,90.9395,9484.0
2024-09-18 13:00:00,92.13,92.22,92.08,92.18,16447.0,90.9197,91.0086,90.8704,90.9691,16447.0
2024-09-18 13:10:00,92.19,92.27,92.14,92.16,7736.0,90.979,91.0579,90.9296,90.9493,7736.0
2024-09-18 13:20:00,92.19,92.29,91.93,92.27,14150.0,90.979,91.0776,90.7224,91.0579,14150.0
2024-09-18 13:30:00,92.27,92.52,92.11,92.2,46376.0,91.0579,91.3046,90.9,90.9888,46376.0
2024-09-18 13:40:00,92.17,92.3,92.03,92.05,8008.0,90.9592,91.0875,90.8211,90.8408,8008.0
2024-09-18 13:50:00,92.0,92.05,91.79,91.89,67801.0,90.7914,90.8408,90.5842,90.6829,67801.0
2024-09-18 14:00:00,91.92,94.5,91.45,92.81,451777.0,90.7125,93.2586,90.2487,91.5908,451777.0
2024-09-18 14:10:00,92.81,93.25,91.84,93.07,223049.0,91.5908,92.025,90.6335,91.8474,223049.0
2024-09-18 14:20:00,93.0,93.32,92.68,93.13,89232.0,91.7783,92.0941,91.4625,91.9066,89232.0
2024-09-18 14:30:00,93.19,93.71,92.58,93.08,145498.0,91.9658,92.479,91.3638,91.8573,145498.0
2024-09-18 14:40:00,93.08,93.16,91.81,92.65,233882.0,91.8573,91.9362,90.6039,91.4329,233882.0
2024-09-18 14:50:00,92.66,93.29,92.16,92.23,121238.0,91.4428,92.0645,90.9493,91.0184,121238.0
2024-09-18 15:00:00,92.16,92.2,91.45,91.73,152960.0,90.9493,90.9888,90.2487,90.525,152960.0
2024-09-18 15:10:00,91.68,92.86,91.6,92.61,115698.0,90.4756,91.6401,90.3967,91.3934,115698.0
2024-09-18 15:20:00,92.59,93.09,91.41,92.54,151829.0,91.3737,91.8671,90.2092,91.3244,151829.0
2024-09-18 15:30:00,92.56,92.79,91.7,92.03,84250.0,91.3441,91.5711,90.4954,90.8211,84250.0
2024-09-18 15:40:00,92.03,92.1,90.91,91.11,144759.0,90.8211,90.8901,89.7158,89.9131,144759.0
2024-09-18 15:50:00,91.08,91.68,91.06,91.38,104796.0,89.8835,90.4756,89.8638,90.1796,104796.0
2024-09-19 09:30:00,95.14,95.22,94.56,94.6,210620.0,93.8902,93.9691,93.3178,93.3573,210620.0
2024-09-19 09:40:00,94.61,94.63,93.82,94.2,108198.0,93.3672,93.3869,92.5875,92.9625,108198.0
2024-09-19 09:50:00,94.19,94.55,93.59,94.45,172518.0,92.9527,93.3079,92.3606,93.2093,172518.0
2024-09-19 10:00:00,94.47,94.72,94.18,94.23,60680.0,93.229,93.4757,92.9428,92.9922,60680.0
2024-09-19 10:10:00,94.17,94.43,94.04,94.18,47296.0,92.9329,93.1895,92.8046,92.9428,47296.0
2024-09-19 10:20:00,94.24,94.47,93.86,94.46,68631.0,93.002,93.229,92.627,93.2191,68631.0
2024-09-19 10:30:00,94.45,94.92,94.45,94.73,29459.0,93.2093,93.6731,93.2093,93.4856,29459.0
2024-09-19 10:40:00,94.75,94.75,93.74,93.91,51160.0,93.5053,93.5053,92.5086,92.6764,51160.0
2024-09-19 10:50:00,93.93,94.1,93.65,93.87,43855.0,92.6961,92.8639,92.4198,92.6369,43855.0
2024-09-19 11:00:00,93.89,94.04,93.39,93.57,49002.0,92.6566,92.8046,92.1632,92.3408,49002.0
2024-09-19 11:10:00,93.67,94.02,93.59,94.01,29842.0,92.4395,92.7849,92.3606,92.775,29842.0
2024-09-19 11:20:00,94.0,94.27,94.0,94.1,23392.0,92.7652,93.0316,92.7652,92.8639,23392.0
2024-09-19 11:30:00,94.11,94.13,93.93,93.94,11581.0,92.8737,92.8935,92.6961,92.706,11581.0
2024-09-19 11:40:00,94.05,94.11,94.01,94.08,19681.0,92.8145,92.8737,92.775,92.8441,19681.0
2024-09-19 11:50:00,94.13,94.13,93.8,93.98,22943.0,92.8935,92.8935,92.5678,92.7454,22943.0
2024-09-19 12:00:00,94.01,94.48,93.99,94.48,25274.0,92.775,93.2389,92.7553,93.2389,25274.0
2024-09-19 12:10:00,94.46,94.8,94.25,94.7,37656.0,93.2191,93.5547,93.0119,93.456,37656.0
2024-09-19 12:20:00,94.7,94.85,94.59,94.81,17045.0,93.456,93.604,93.3474,93.5645,17045.0
2024-09-19 12:30:00,94.85,95.06,94.85,94.99,47877.0,93.604,93.8112,93.604,93.7422,47877.0
2024-09-19 12:40:00,94.98,95.09,94.92,94.93,20236.0,93.7323,93.8409,93.6731,93.683,20236.0
2024-09-19 12:50:00,94.9,94.97,94.47,94.69,39825.0,93.6534,93.7224,93.229,93.4461,39825.0
2024-09-19 13:00:00,94.7,94.96,94.69,94.96,24604.0,93.456,93.7126,93.4461,93.7126,24604.0
2024-09-19 13:10:00,94.95,95.05,94.82,94.94,7847.0,93.7027,93.8014,93.5744,93.6928,7847.0
2024-09-19 13:20:00,94.95,95.06,94.84,95.04,7718.0,93.7027,93.8112,93.5941,93.7915,7718.0
2024-09-19 13:30:00,95.05,95.28,95.05,95.27,30896.0,93.8014,94.0284,93.8014,94.0185,30896.0
2024-09-19 13:40:00,95.27,95.64,95.22,95.44,60025.0,94.0185,94.3836,93.9691,94.1863,60025.0
2024-09-19 13:50:00,95.44,95.6,95.4,95.4,6587.0,94.1863,94.3442,94.1468,94.1468,6587.0
2024-09-19 14:00:00,95.4,95.55,95.25,95.26,21473.0,94.1468,94.2948,93.9988,94.0086,21473.0
2024-09-19 14:10:00,95.22,95.23,94.56,94.71,28564.0,93.9691,93.979,93.3178,93.4658,28564.0
2024-09-19 14:20:00,94.77,95.1,94.68,95.08,39365.0,93.5251,93.8507,93.4362,93.831,39365.0
2024-09-19 14:30:00,95.11,95.25,94.88,95.25,15401.0,93.8606,93.9988,93.6336,93.9988,15401.0
2024-09-19 14:40:00,95.19,95.29,94.96,94.99,20964.0,93.9395,94.0382,93.7126,93.7422,20964.0
2024-09-19 14:50:00,94.94,95.14,94.74,95.13,25188.0,93.6928,93.8902,93.4955,93.8803,25188.0
2024-09-19 15:00:00,95.11,95.27,95.0,95.09,52022.0,93.8606,94.0185,93.752,93.8409,52022.0
2024-09-19 15:10:00,95.15,95.21,94.91,94.97,28046.0,93.9001,93.9593,93.6632,93.7224,28046.0
2024-09-19 15:20:00,94.94,95.14,94.71,94.74,21523.0,93.6928,93.8902,93.4658,93.4955,21523.0
2024-09-19 15:30:00,94.66,94.77,94.51,94.73,20676.0,93.4165,93.5251,93.2685,93.4856,20676.0
2024-09-19 15:40:00,94.79,94.97,94.64,94.91,26949.0,93.5448,93.7224,93.3968,93.6632,26949.0
2024-09-19 15:50:00,94.92,94.92,94.43,94.72,65708.0,93.6731,93.6731,93.1895,93.4757,65708.0
2024-09-20 09:30:00,94.1,94.39,93.81,94.38,201194.0,92.8639,93.15,92.5777,93.1402,201194.0
2024-09-20 09:40:00,94.36,94.53,93.97,94.09,84047.0,93.1204,93.2882,92.7356,92.854,84047.0
2024-09-20 09:50:00,94.08,94.25,93.89,93.97,34115.0,92.8441,93.0119,92.6566,92.7356,34115.0
2024-09-20 10:00:00,93.95,94.05,93.73,93.88,47069.0,92.7158,92.8145,92.4987,92.6467,47069.0
2024-09-20 10:10:00,93.99,94.23,93.53,94.21,96246.0,92.7553,92.9922,92.3013,92.9724,96246.0
2024-09-20 10:20:00,94.26,94.47,94.1,94.12,38830.0,93.0218,93.229,92.8639,92.8836,38830.0
2024-09-20 10:30:00,94.1,94.39,94.03,94.29,35065.0,92.8639,93.15,92.7948,93.0514,35065.0
2024-09-20 10:40:00,94.29,94.42,94.23,94.29,16533.0,93.0514,93.1797,92.9922,93.0514,16533.0
2024-09-20 10:50:00,94.27,94.45,94.09,94.1,41001.0,93.0316,93.2093,92.854,92.8639,41001.0
2024-09-20 11:00:00,94.09,94.21,93.97,94.18,30249.0,92.854,92.9724,92.7356,92.9428,30249.0
2024-09-20 11:10:00,94.16,94.16,93.7,93.96,30679.0,92.9231,92.9231,92.4691,92.7257,30679.0
2024-09-20 11:20:00,93.96,94.02,93.84,94.0,22097.0,92.7257,92.7849,92.6073,92.7652,22097.0
2024-09-20 11:30:00,93.93,94.07,93.75,93.99,26019.0,92.6961,92.8343,92.5185,92.7553,26019.0
2024-09-20 11:40:00,93.99,94.38,93.91,94.21,64471.0,92.7553,93.1402,92.6764,92.9724,64471.0
2024-09-20 11:50:00,94.15,94.28,93.99,94.09,24601.0,92.9132,93.0415,92.7553,92.854,24601.0
2024-09-20 12:00:00,94.1,94.37,93.99,94.31,35514.0,92.8639,93.1303,92.7553,93.0711,35514.0
2024-09-20 12:10:00,94.26,94.39,94.17,94.36,16181.0,93.0218,93.15,92.9329,93.1204,16181.0
2024-09-20 12:20:00,94.37,94.84,94.3,94.83,39241.0,93.1303,93.5941,93.0612,93.5843,39241.0
2024-09-20 12:30:00,94.82,95.0,94.74,94.93,29312.0,93.5744,93.752,93.4955,93.683,29312.0
2024-09-20 12:40:00,94.95,95.1,94.9,95.08,35557.0,93.7027,93.8507,93.6534,93.831,35557.0
2024-09-20 12:50:00,95.09,95.16,95.0,95.0,37692.0,93.8409,93.9099,93.752,93.752,37692.0
2024-09-20 13:00:00,94.99,95.15,94.97,95.06,21263.0,93.7422,93.9001,93.7224,93.8112,21263.0
2024-09-20 13:10:00,95.1,95.26,95.06,95.24,8643.0,93.8507,94.0086,93.8112,93.9889,8643.0
2024-09-20 13:20:00,95.2,95.23,94.91,95.07,24705.0,93.9494,93.979,93.6632,93.8211,24705.0
2024-09-20 13:30:00,95.1,95.27,95.1,95.19,14512.0,93.8507,94.0185,93.8507,93.9395,14512.0
2024-09-20 13:40:00,95.22,95.41,95.21,95.26,13413.0,93.9691,94.1567,93.9593,94.0086,13413.0
2024-09-20 13:50:00,95.25,95.25,95.02,95.08,14396.0,93.9988,93.9988,93.7718,93.831,14396.0
2024-09-20 14:00:00,95.08,95.08,94.36,94.38,46369.0,93.831,93.831,93.1204,93.1402,46369.0
2024-09-20 14:10:00,94.39,94.59,94.22,94.5,27939.0,93.15,93.3474,92.9823,93.2586,27939.0
2024-09-20 14:20:00,94.47,94.49,94.19,94.22,20315.0,93.229,93.2487,92.9527,92.9823,20315.0
2024-09-20 14:30:00,94.15,94.21,93.97,94.02,21217.0,92.9132,92.9724,92.7356,92.7849,21217.0
2024-09-20 14:40:00,94.03,94.28,93.95,94.22,25315.0,92.7948,93.0415,92.7158,92.9823,25315.0
2024-09-20 14:50:00,94.18,94.62,94.12,94.49,35797.0,92.9428,93.377,92.8836,93.2487,35797.0
2024-09-20 15:00:00,94.48,94.58,94.37,94.39,13909.0,93.2389,93.3376,93.1303,93.15,13909.0
2024-09-20 15:10:00,94.44,94.69,94.21,94.65,37998.0,93.1994,93.4461,92.9724,93.4066,37998.0
2024-09-20 15:20:00,94.65,95.0,94.63,94.75,48059.0,93.4066,93.752,93.3869,93.5053,48059.0
2024-09-20 15:30:00,94.79,95.34,94.66,95.15,27909.0,93.5448,94.0876,93.4165,93.9001,27909.0
2024-09-20 15:40:00,95.09,95.35,95.0,95.06,57790.0,93.8409,94.0974,93.752,93.8112,57790.0
2024-09-20 15:50:00,95.12,95.2,94.71,94.89,104751.0,93.8705,93.9494,93.4658,93.6435,104751.0
2024-09-23 09:30:00,95.26,95.67,94.71,94.93,225729.0,94.0086,94.4132,93.4658,93.683,225729.0
2024-09-23 09:40:00,94.84,95.25,94.66,94.73,117097.0,93.5941,93.9988,93.4165,93.4856,117097.0
2024-09-23 09:50:00,94.81,94.98,94.55,94.6,39647.0,93.5645,93.7323,93.3079,93.3573,39647.0
2024-09-23 10:00:00,94.62,95.1,94.48,94.95,60813.0,93.377,93.8507,93.2389,93.7027,60813.0
2024-09-23 10:10:00,95.0,95.35,94.88,95.27,50303.0,93.752,94.0974,93.6336,94.0185,50303.0
2024-09-23 10:20:00,95.28,95.48,95.2,95.23,29101.0,94.0284,94.2257,93.9494,93.979,29101.0
2024-09-23 10:30:00,95.25,95.31,94.91,94.98,29513.0,93.9988,94.058,93.6632,93.7323,29513.0
2024-09-23 10:40:00,94.95,95.39,94.94,95.25,50603.0,93.7027,94.1369,93.6928,93.9988,50603.0
2024-09-23 10:50:00,95.21,95.37,95.11,95.3,19940.0,93.9593,94.1172,93.8606,94.0481,19940.0
2024-09-23 11:00:00,95.24,95.24,94.79,94.87,25936.0,93.9889,93.9889,93.5448,93.6237,25936.0
2024-09-23 11:10:00,94.92,95.02,94.9,94.92,7724.0,93.6731,93.7718,93.6534,93.6731,7724.0
2024-09-23 11:20:00,95.09,95.26,95.09,95.22,28672.0,93.8409,94.0086,93.8409,93.9691,28672.0
2024-09-23 11:30:00,95.28,95.3,95.16,95.23,17672.0,94.0284,94.0481,93.9099,93.979,17672.0
2024-09-23 11:40:00,95.24,95.27,95.1,95.22,13498.0,93.9889,94.0185,93.8507,93.9691,13498.0
2024-09-23 11:50:00,95.23,95.25,94.92,94.99,9691.0,93.979,93.9988,93.6731,93.7422,9691.0
2024-09-23 12:00:00,94.89,95.14,94.85,95.09,18652.0,93.6435,93.8902,93.604,93.8409,18652.0
2024-09-23 12:10:00,95.06,95.08,94.66,94.84,20719.0,93.8112,93.831,93.4165,93.5941,20719.0
2024-09-23 12:20:00,94.82,95.0,94.77,94.97,9430.0,93.5744,93.752,93.5251,93.7224,9430.0
2024-09-23 12:30:00,94.94,94.94,94.79,94.86,13575.0,93.6928,93.6928,93.5448,93.6139,13575.0
2024-09-23 12:40:00,94.8,94.81,94.62,94.81,15035.0,93.5547,93.5645,93.377,93.5645,15035.0
2024-09-23 12:50:00,94.9,94.99,94.87,94.92,8320.0,93.6534,93.7422,93.6237,93.6731,8320.0
2024-09-23 13:00:00,94.92,94.92,94.69,94.91,19719.0,93.6731,93.6731,93.4461,93.6632,19719.0
2024-09-23 13:10:00,94.88,95.03,94.88,94.97,10084.0,93.6336,93.7816,93.6336,93.7224,10084.0
2024-09-23 13:20:00,95.05,95.09,94.88,95.08,37608.0,93.8014,93.8409,93.6336,93.831,37608.0
2024-09-23 13:30:00,95.11,95.32,95.06,95.14,24869.0,93.8606,94.0678,93.8112,93.8902,24869.0
2024-09-23 13:40:00,95.16,95.29,95.16,95.23,12467.0,93.9099,94.0382,93.9099,93.979,12467.0
2024-09-23 13:50:00,95.29,95.3,95.2,95.25,9450.0,94.0382,94.0481,93.9494,93.9988,9450.0
2024-09-23 14:00:00,95.23,95.33,95.13,95.32,5263.0,93.979,94.0777,93.8803,94.0678,5263.0
2024-09-23 14:10:00,95.35,95.35,95.18,95.27,14201.0,94.0974,94.0974,93.9297,94.0185,14201.0
2024-09-23 14:20:00,95.28,95.38,95.2,95.35,18890.0,94.0284,94.127,93.9494,94.0974,18890.0
2024-09-23 14:30:00,95.33,95.41,95.3,95.34,19064.0,94.0777,94.1567,94.0481,94.0876,19064.0
2024-09-23 14:40:00,95.31,95.33,95.2,95.26,5204.0,94.058,94.0777,93.9494,94.0086,5204.0
2024-09-23 14:50:00,95.25,95.31,95.18,95.27,9409.0,93.9988,94.058,93.9297,94.0185,9409.0
2024-09-23 15:00:00,95.21,95.21,95.09,95.09,4232.0,93.9593,93.9593,93.8409,93.8409,4232.0
2024-09-23 15:10:00,95.07,95.23,95.07,95.22,11750.0,93.8211,93.979,93.8211,93.9691,11750.0
2024-09-23 15:20:00,95.25,95.25,95.16,95.23,2498.0,93.9988,93.9988,93.9099,93.979,2498.0
2024-09-23 15:30:00,95.18,95.41,95.17,95.28,15331.0,93.9297,94.1567,93.9198,94.0284,15331.0
2024-09-23 15:40:00,95.23,95.33,95.08,95.32,11839.0,93.979,94.0777,93.831,94.0678,11839.0
2024-09-23 15:50:00,95.37,95.4,95.23,95.25,39773.0,94.1172,94.1468,93.979,93.9988,39773.0
2024-09-24 09:30:00,95.59,95.91,95.2,95.38,219381.0,94.3343,94.6501,93.9494,94.127,219381.0
2024-09-24 09:40:00,95.36,95.79,95.36,95.72,71452.0,94.1073,94.5317,94.1073,94.4626,71452.0
2024-09-24 09:50:00,95.61,95.66,95.33,95.46,57242.0,94.354,94.4034,94.0777,94.206,57242.0
2024-09-24 10:00:00,95.39,95.58,94.95,95.55,141862.0,94.1369,94.3244,93.7027,94.2948,141862.0
2024-09-24 10:10:00,95.58,95.61,95.17,95.42,55026.0,94.3244,94.354,93.9198,94.1665,55026.0
2024-09-24 10:20:00,95.39,95.6,95.21,95.39,82199.0,94.1369,94.3442,93.9593,94.1369,82199.0
2024-09-24 10:30:00,95.38,95.47,95.03,95.17,52881.0,94.127,94.2159,93.7816,93.9198,52881.0
2024-09-24 10:40:00,95.2,95.66,95.17,95.66,76652.0,93.9494,94.4034,93.9198,94.4034,76652.0
2024-09-24 10:50:00,95.68,96.11,95.63,95.98,89501.0,94.4231,94.8475,94.3738,94.7192,89501.0
2024-09-24 11:00:00,95.99,96.08,95.9,96.08,55892.0,94.729,94.8178,94.6402,94.8178,55892.0
2024-09-24 11:10:00,96.07,96.32,96.01,96.04,72174.0,94.808,95.0547,94.7488,94.7784,72174.0
2024-09-24 11:20:00,96.05,96.1,95.85,95.85,58924.0,94.7882,94.8376,94.5909,94.5909,58924.0
2024-09-24 11:30:00,95.86,95.87,95.58,95.58,42547.0,94.6007,94.6106,94.3244,94.3244,42547.0
2024-09-24 11:40:00,95.58,95.59,95.25,95.25,64006.0,94.3244,94.3343,93.9988,93.9988,64006.0
2024-09-24 11:50:00,95.22,95.69,95.19,95.42,28589.0,93.9691,94.433,93.9395,94.1665,28589.0
2024-09-24 12:00:00,95.46,95.48,95.3,95.38,15147.0,94.206,94.2257,94.0481,94.127,15147.0
2024-09-24 12:10:00,95.4,95.53,95.39,95.45,9369.0,94.1468,94.2751,94.1369,94.1961,9369.0
2024-09-24 12:20:00,95.49,95.49,95.12,95.17,16111.0,94.2356,94.2356,93.8705,93.9198,16111.0
2024-09-24 12:30:00,95.1,95.41,95.09,95.41,11260.0,93.8507,94.1567,93.8409,94.1567,11260.0
2024-09-24 12:40:00,95.41,95.61,95.41,95.45,16466.0,94.1567,94.354,94.1567,94.1961,16466.0
2024-09-24 12:50:00,95.44,95.46,95.28,95.29,16398.0,94.1863,94.206,94.0284,94.0382,16398.0
2024-09-24 13:00:00,95.26,95.43,95.25,95.35,17519.0,94.0086,94.1764,93.9988,94.0974,17519.0
2024-09-24 13:10:00,95.4,95.61,95.39,95.5,12676.0,94.1468,94.354,94.1369,94.2455,12676.0
2024-09-24 13:20:00,95.51,95.51,95.3,95.3,12762.0,94.2553,94.2553,94.0481,94.0481,12762.0
2024-09-24 13:30:00,95.33,95.36,95.19,95.24,20244.0,94.0777,94.1073,93.9395,93.9889,20244.0
2024-09-24 13:40:00,95.24,95.31,95.21,95.24,9621.0,93.9889,94.058,93.9593,93.9889,9621.0
2024-09-24 13:50:00,95.15,95.25,95.13,95.19,16300.0,93.9001,93.9988,93.8803,93.9395,16300.0
2024-09-24 14:00:00,95.23,95.35,95.19,95.34,16183.0,93.979,94.0974,93.9395,94.0876,16183.0
2024-09-24 14:10:00,95.27,95.3,95.15,95.29,12106.0,94.0185,94.0481,93.9001,94.0382,12106.0
2024-09-24 14:20:00,95.29,95.3,95.05,95.08,11757.0,94.0382,94.0481,93.8014,93.831,11757.0
2024-09-24 14:30:00,95.07,95.27,94.7,95.27,23351.0,93.8211,94.0185,93.456,94.0185,23351.0
2024-09-24 14:40:00,95.31,95.33,95.22,95.23,4098.0,94.058,94.0777,93.9691,93.979,4098.0
2024-09-24 14:50:00,95.2,95.3,95.19,95.2,8778.0,93.9494,94.0481,93.9395,93.9494,8778.0
2024-09-24 15:00:00,95.18,95.43,95.17,95.43,21276.0,93.9297,94.1764,93.9198,94.1764,21276.0
2024-09-24 15:10:00,95.39,95.45,95.36,95.4,4218.0,94.1369,94.1961,94.1073,94.1468,4218.0
2024-09-24 15:20:00,95.4,95.58,95.4,95.56,15062.0,94.1468,94.3244,94.1468,94.3047,15062.0
2024-09-24 15:30:00,95.54,95.61,95.29,95.29,11651.0,94.2849,94.354,94.0382,94.0382,11651.0
2024-09-24 15:40:00,95.32,95.55,95.31,95.49,16393.0,94.0678,94.2948,94.058,94.2356,16393.0
2024-09-24 15:50:00,95.53,95.97,95.45,95.92,96088.0,94.2751,94.7093,94.1961,94.66,96088.0
2024-09-25 09:30:00,95.8,96.15,95.17,95.3,194986.0,94.851,95.1975,94.2272,94.3559,194986.0
2024-09-25 09:40:00,95.32,95.44,95.02,95.09,102717.0,94.3757,94.4945,94.0787,94.148,102717.0
2024-09-25 09:50:00,95.11,95.24,94.8,94.82,67232.0,94.1678,94.2965,93.8609,93.8807,67232.0
2024-09-25 10:00:00,94.88,95.15,94.78,95.06,55327.0,93.9401,94.2074,93.8411,94.1183,55327.0
2024-09-25 10:10:00,95.09,95.11,94.61,94.61,45674.0,94.148,94.1678,93.6727,93.6727,45674.0
2024-09-25 10:20:00,94.6,94.6,94.19,94.37,64625.0,93.6628,93.6628,93.2569,93.4351,64625.0
2024-09-25 10:30:00,94.37,94.45,94.16,94.45,49892.0,93.4351,93.5143,93.2272,93.5143,49892.0
2024-09-25 10:40:00,94.45,94.59,94.18,94.29,62186.0,93.5143,93.6529,93.247,93.3559,62186.0
2024-09-25 10:50:00,94.22,94.64,94.11,94.48,33228.0,93.2866,93.7024,93.1777,93.544,33228.0
2024-09-25 11:00:00,94.5,94.56,94.26,94.39,22525.0,93.5638,93.6232,93.3262,93.4549,22525.0
2024-09-25 11:10:00,94.37,94.37,94.07,94.22,49621.0,93.4351,93.4351,93.1381,93.2866,49621.0
2024-09-25 11:20:00,94.17,94.27,94.12,94.18,24481.0,93.2371,93.3361,93.1876,93.247,24481.0
2024-09-25 11:30:00,94.17,94.24,94.06,94.07,34877.0,93.2371,93.3064,93.1282,93.1381,34877.0
2024-09-25 11:40:00,94.09,94.14,93.87,94.06,37734.0,93.1579,93.2074,92.9401,93.1282,37734.0
2024-09-25 11:50:00,94.05,94.05,93.87,93.99,36600.0,93.1183,93.1183,92.9401,93.0589,36600.0
2024-09-25 12:00:00,93.96,94.02,93.89,94.02,23035.0,93.0292,93.0886,92.9599,93.0886,23035.0
2024-09-25 12:10:00,94.09,94.11,93.8,93.82,20696.0,93.1579,93.1777,92.8708,92.8906,20696.0
2024-09-25 12:20:00,93.83,93.95,93.74,93.89,30675.0,92.9005,93.0193,92.8114,92.9599,30675.0
2024-09-25 12:30:00,93.9,93.95,93.77,93.78,11174.0,92.9698,93.0193,92.8411,92.851,11174.0
2024-09-25 12:40:00,93.82,93.82,93.6,93.66,27197.0,92.8906,92.8906,92.6727,92.7322,27197.0
2024-09-25 12:50:00,93.66,93.96,93.66,93.7,13071.0,92.7322,93.0292,92.7322,92.7718,13071.0
2024-09-25 13:00:00,93.7,93.83,93.37,93.58,36436.0,92.7718,92.9005,92.445,92.6529,36436.0
2024-09-25 13:10:00,93.65,93.73,93.53,93.65,16034.0,92.7223,92.8015,92.6034,92.7223,16034.0
2024-09-25 13:20:00,93.64,93.64,93.4,93.4,15757.0,92.7124,92.7124,92.4747,92.4747,15757.0
2024-09-25 13:30:00,93.4,93.46,93.05,93.36,40719.0,92.4747,92.5341,92.1282,92.4351,40719.0
2024-09-25 13:40:00,93.32,93.39,93.2,93.39,16954.0,92.3955,92.4648,92.2767,92.4648,16954.0
2024-09-25 13:50:00,93.39,93.91,93.39,93.9,38735.0,92.4648,92.9797,92.4648,92.9698,38735.0
2024-09-25 14:00:00,93.89,93.91,93.5,93.57,30429.0,92.9599,92.9797,92.5737,92.643,30429.0
2024-09-25 14:10:00,93.57,93.68,93.33,93.63,20183.0,92.643,92.752,92.4054,92.7025,20183.0
2024-09-25 14:20:00,93.59,93.87,93.59,93.87,10702.0,92.6628,92.9401,92.6628,92.9401,10702.0
2024-09-25 14:30:00,93.87,93.91,93.65,93.81,15643.0,92.9401,92.9797,92.7223,92.8807,15643.0
2024-09-25 14:40:00,93.8,93.82,93.74,93.77,13232.0,92.8708,92.8906,92.8114,92.8411,13232.0
2024-09-25 14:50:00,93.74,93.83,93.65,93.67,16432.0,92.8114,92.9005,92.7223,92.7421,16432.0
2024-09-25 15:00:00,93.71,93.81,93.68,93.68,4759.0,92.7817,92.8807,92.752,92.752,4759.0
2024-09-25 15:10:00,93.71,93.8,93.63,93.64,7363.0,92.7817,92.8708,92.7025,92.7124,7363.0
2024-09-25 15:20:00,93.6,93.75,93.59,93.75,19710.0,92.6727,92.8213,92.6628,92.8213,19710.0
2024-09-25 15:30:00,93.7,93.7,93.42,93.44,9385.0,92.7718,92.7718,92.4945,92.5143,9385.0
2024-09-25 15:40:00,93.41,93.54,93.34,93.53,12753.0,92.4846,92.6133,92.4153,92.6034,12753.0
2024-09-25 15:50:00,93.54,93.59,93.35,93.53,54911.0,92.6133,92.6628,92.4252,92.6034,54911.0
2024-09-26 09:30:00,94.9,95.33,94.64,94.9,326254.0,93.9599,94.3856,93.7024,93.9599,326254.0
2024-09-26 09:40:00,94.9,95.15,94.71,94.98,86103.0,93.9599,94.2074,93.7718,94.0391,86103.0
2024-09-26 09:50:00,94.97,95.03,94.71,94.84,46163.0,94.0292,94.0886,93.7718,93.9005,46163.0
2024-09-26 10:00:00,94.88,95.4,94.46,94.46,116190.0,93.9401,94.4549,93.5242,93.5242,116190.0
2024-09-26 10:10:00,94.43,94.8,94.42,94.65,36493.0,93.4945,93.8609,93.4846,93.7123,36493.0
2024-09-26 10:20:00,94.65,94.65,94.25,94.5,59727.0,93.7123,93.7123,93.3163,93.5638,59727.0
2024-09-26 10:30:00,94.61,95.09,94.46,95.07,47659.0,93.6727,94.148,93.5242,94.1282,47659.0
2024-09-26 10:40:00,95.06,95.11,94.74,95.0,31326.0,94.1183,94.1678,93.8015,94.0589,31326.0
2024-09-26 10:50:00,95.01,95.05,94.73,94.84,41840.0,94.0688,94.1084,93.7916,93.9005,41840.0
2024-09-26 11:00:00,94.82,95.0,94.69,94.85,31336.0,93.8807,94.0589,93.7519,93.9104,31336.0
2024-09-26 11:10:00,94.82,94.82,94.57,94.74,70812.0,93.8807,93.8807,93.6331,93.8015,70812.0
2024-09-26 11:20:00,94.72,94.85,94.65,94.65,25454.0,93.7817,93.9104,93.7123,93.7123,25454.0
2024-09-26 11:30:00,94.65,95.01,94.64,95.01,11314.0,93.7123,94.0688,93.7024,94.0688,11314.0
2024-09-26 11:40:00,95.06,95.08,94.9,94.9,12674.0,94.1183,94.1381,93.9599,93.9599,12674.0
2024-09-26 11:50:00,94.92,95.36,94.92,95.23,18780.0,93.9797,94.4153,93.9797,94.2866,18780.0
2024-09-26 12:00:00,95.23,95.26,95.03,95.14,18483.0,94.2866,94.3163,94.0886,94.1975,18483.0
2024-09-26 12:10:00,95.19,95.27,95.07,95.16,12400.0,94.247,94.3262,94.1282,94.2173,12400.0
2024-09-26 12:20:00,95.18,95.3,95.07,95.07,22843.0,94.2371,94.3559,94.1282,94.1282,22843.0
2024-09-26 12:30:00,95.12,95.18,94.96,95.17,18120.0,94.1777,94.2371,94.0193,94.2272,18120.0
2024-09-26 12:40:00,95.18,95.19,95.0,95.03,16121.0,94.2371,94.247,94.0589,94.0886,16121.0
2024-09-26 12:50:00,95.0,95.07,94.93,94.98,10263.0,94.0589,94.1282,93.9896,94.0391,10263.0
2024-09-26 13:00:00,94.94,95.2,94.9,94.99,14862.0,93.9995,94.2569,93.9599,94.049,14862.0
2024-09-26 13:10:00,95.01,95.01,94.48,94.63,39661.0,94.0688,94.0688,93.544,93.6925,39661.0
2024-09-26 13:20:00,94.65,95.01,94.62,95.0,25080.0,93.7123,94.0688,93.6826,94.0589,25080.0
2024-09-26 13:30:00,95.06,95.18,95.03,95.09,26702.0,94.1183,94.2371,94.0886,94.148,26702.0
2024-09-26 13:40:00,95.05,95.16,95.04,95.15,12178.0,94.1084,94.2173,94.0985,94.2074,12178.0
2024-09-26 13:50:00,95.18,95.18,95.03,95.16,5139.0,94.2371,94.2371,94.0886,94.2173,5139.0
2024-09-26 14:00:00,95.16,95.23,95.12,95.21,10390.0,94.2173,94.2866,94.1777,94.2668,10390.0
2024-09-26 14:10:00,95.18,95.52,95.14,95.44,42242.0,94.2371,94.5737,94.1975,94.4945,42242.0
2024-09-26 14:20:00,95.46,95.51,95.31,95.37,28655.0,94.5143,94.5638,94.3658,94.4252,28655.0
2024-09-26 14:30:00,95.27,95.32,95.18,95.27,8145.0,94.3262,94.3757,94.2371,94.3262,8145.0
2024-09-26 14:40:00,95.21,95.28,95.15,95.2,11104.0,94.2668,94.3361,94.2074,94.2569,11104.0
2024-09-26 14:50:00,95.21,95.32,95.19,95.26,7308.0,94.2668,94.3757,94.247,94.3163,7308.0
2024-09-26 15:00:00,95.26,95.32,95.19,95.2,2809.0,94.3163,94.3757,94.247,94.2569,2809.0
2024-09-26 15:10:00,95.2,95.2,95.09,95.12,5012.0,94.2569,94.2569,94.148,94.1777,5012.0
2024-09-26 15:20:00,95.17,95.17,94.84,94.94,17569.0,94.2272,94.2272,93.9005,93.9995,17569.0
2024-09-26 15:30:00,94.92,94.92,94.71,94.91,15195.0,93.9797,93.9797,93.7718,93.9698,15195.0
2024-09-26 15:40:00,94.93,95.01,94.85,94.99,10784.0,93.9896,94.0688,93.9104,94.049,10784.0
2024-09-26 15:50:00,95.01,95.41,94.93,95.16,49808.0,94.0688,94.4648,93.9896,94.2173,49808.0
2024-09-27 09:30:00,95.76,96.52,95.58,96.26,183843.0,94.8113,95.5638,94.6331,95.3064,183843.0
2024-09-27 09:40:00,96.26,96.43,96.06,96.06,67047.0,95.3064,95.4747,95.1084,95.1084,67047.0
2024-09-27 09:50:00,96.06,96.41,95.96,96.33,30987.0,95.1084,95.4549,95.0094,95.3757,30987.0
2024-09-27 10:00:00,96.22,96.77,96.13,96.62,100950.0,95.2668,95.8113,95.1777,95.6628,100950.0
2024-09-27 10:10:00,96.62,97.08,96.46,97.08,84502.0,95.6628,96.1183,95.5044,96.1183,84502.0
2024-09-27 10:20:00,97.08,97.57,97.06,97.45,46891.0,96.1183,96.6034,96.0985,96.4846,46891.0
2024-09-27 10:30:00,97.42,97.6,97.37,97.43,54151.0,96.4549,96.6331,96.4054,96.4648,54151.0
2024-09-27 10:40:00,97.47,97.47,97.2,97.27,49194.0,96.5044,96.5044,96.2371,96.3064,49194.0
2024-09-27 10:50:00,97.28,97.63,97.27,97.54,18558.0,96.3163,96.6628,96.3064,96.5737,18558.0
2024-09-27 11:00:00,97.53,97.94,97.47,97.87,33157.0,96.5638,96.9698,96.5044,96.9004,33157.0
2024-09-27 11:10:00,97.9,98.07,97.81,97.91,78437.0,96.9301,97.0985,96.841,96.9401,78437.0
2024-09-27 11:20:00,97.89,98.2,97.89,98.13,29561.0,96.9202,97.2272,96.9202,97.1579,29561.0
2024-09-27 11:30:00,98.13,98.17,97.93,97.93,25969.0,97.1579,97.1975,96.9599,96.9599,25969.0
2024-09-27 11:40:00,97.91,98.06,97.85,97.97,25269.0,96.9401,97.0886,96.8806,96.9995,25269.0
2024-09-27 11:50:00,97.88,97.91,97.69,97.69,29397.0,96.9103,96.9401,96.7222,96.7222,29397.0
2024-09-27 12:00:00,97.62,97.62,97.15,97.16,43754.0,96.6529,96.6529,96.1876,96.1975,43754.0
2024-09-27 12:10:00,97.15,97.16,96.85,96.89,66145.0,96.1876,96.1975,95.8906,95.9302,66145.0
2024-09-27 12:20:00,96.91,96.94,96.75,96.8,23946.0,95.95,95.9797,95.7915,95.841,23946.0
2024-09-27 12:30:00,96.8,96.84,96.74,96.79,7416.0,95.841,95.8807,95.7816,95.8311,7416.0
2024-09-27 12:40:00,96.71,96.76,96.59,96.59,10772.0,95.7519,95.8014,95.6331,95.6331,10772.0
2024-09-27 12:50:00,96.56,96.57,96.45,96.48,23178.0,95.6034,95.6133,95.4945,95.5242,23178.0
2024-09-27 13:00:00,96.46,96.76,96.2,96.23,32643.0,95.5044,95.8014,95.247,95.2767,32643.0
2024-09-27 13:10:00,96.27,96.41,96.22,96.4,12383.0,95.3163,95.4549,95.2668,95.445,12383.0
2024-09-27 13:20:00,96.38,96.48,96.35,96.4,5991.0,95.4252,95.5242,95.3955,95.445,5991.0
2024-09-27 13:30:00,96.42,96.44,96.3,96.31,11035.0,95.4648,95.4846,95.346,95.3559,11035.0
2024-09-27 13:40:00,96.3,96.59,96.3,96.57,11232.0,95.346,95.6331,95.346,95.6133,11232.0
2024-09-27 13:50:00,96.59,96.66,96.43,96.57,13723.0,95.6331,95.7024,95.4747,95.6133,13723.0
2024-09-27 14:00:00,96.56,96.68,96.33,96.44,24501.0,95.6034,95.7222,95.3757,95.4846,24501.0
2024-09-27 14:10:00,96.42,96.49,96.36,96.37,22915.0,95.4648,95.5341,95.4054,95.4153,22915.0
2024-09-27 14:20:00,96.33,96.43,96.07,96.12,21144.0,95.3757,95.4747,95.1183,95.1678,21144.0
2024-09-27 14:30:00,96.15,96.15,95.66,95.87,29212.0,95.1975,95.1975,94.7123,94.9203,29212.0
2024-09-27 14:40:00,95.82,96.33,95.78,96.3,13625.0,94.8708,95.3757,94.8312,95.346,13625.0
2024-09-27 14:50:00,96.31,96.56,96.18,96.55,16835.0,95.3559,95.6034,95.2272,95.5935,16835.0
2024-09-27 15:00:00,96.55,96.61,96.44,96.44,9995.0,95.5935,95.6529,95.4846,95.4846,9995.0
2024-09-27 15:10:00,96.4,96.57,96.37,96.45,6062.0,95.445,95.6133,95.4153,95.4945,6062.0
2024-09-27 15:20:00,96.49,96.51,96.25,96.32,14278.0,95.5341,95.5539,95.2965,95.3658,14278.0
2024-09-27 15:30:00,96.29,96.42,96.26,96.26,16721.0,95.3361,95.4648,95.3064,95.3064,16721.0
2024-09-27 15:40:00,96.22,96.23,96.11,96.14,14187.0,95.2668,95.2767,95.1579,95.1876,14187.0
2024-09-27 15:50:00,96.13,96.42,95.91,95.95,56156.0,95.1777,95.4648,94.9599,94.9995,56156.0
2024-09-30 09:30:00,95.6,95.69,94.6,94.68,245195.0,94.6529,94.742,93.6628,93.742,245195.0
2024-09-30 09:40:00,94.68,94.81,94.35,94.55,89277.0,93.742,93.8708,93.4153,93.6133,89277.0
2024-09-30 09:50:00,94.55,94.84,94.42,94.74,63908.0,93.6133,93.9005,93.4846,93.8015,63908.0
2024-09-30 10:00:00,94.74,95.36,94.59,95.36,91351.0,93.8015,94.4153,93.6529,94.4153,91351.0
2024-09-30 10:10:00,95.28,95.31,95.09,95.18,42183.0,94.3361,94.3658,94.148,94.2371,42183.0
2024-09-30 10:20:00,95.16,95.45,95.13,95.33,51442.0,94.2173,94.5044,94.1876,94.3856,51442.0
2024-09-30 10:30:00,95.36,95.66,95.26,95.62,48941.0,94.4153,94.7123,94.3163,94.6727,48941.0
2024-09-30 10:40:00,95.68,95.97,95.64,95.87,44910.0,94.7321,95.0193,94.6925,94.9203,44910.0
2024-09-30 10:50:00,95.86,95.86,95.47,95.48,21849.0,94.9104,94.9104,94.5242,94.5341,21849.0
2024-09-30 11:00:00,95.55,95.66,95.37,95.38,27217.0,94.6034,94.7123,94.4252,94.4351,27217.0
2024-09-30 11:10:00,95.42,95.65,95.41,95.45,33424.0,94.4747,94.7024,94.4648,94.5044,33424.0
2024-09-30 11:20:00,95.55,95.56,95.09,95.09,26966.0,94.6034,94.6133,94.148,94.148,26966.0
2024-09-30 11:30:00,95.15,95.26,95.03,95.03,38211.0,94.2074,94.3163,94.0886,94.0886,38211.0
2024-09-30 11:40:00,95.02,95.16,94.89,95.05,30230.0,94.0787,94.2173,93.95,94.1084,30230.0
2024-09-30 11:50:00,95.04,95.28,95.01,95.23,33710.0,94.0985,94.3361,94.0688,94.2866,33710.0
2024-09-30 12:00:00,95.2,95.47,95.19,95.29,16530.0,94.2569,94.5242,94.247,94.346,16530.0
2024-09-30 12:10:00,95.31,95.39,95.15,95.26,31086.0,94.3658,94.445,94.2074,94.3163,31086.0
2024-09-30 12:20:00,95.22,95.37,95.22,95.32,16555.0,94.2767,94.4252,94.2767,94.3757,16555.0
2024-09-30 12:30:00,95.3,95.31,95.2,95.3,5898.0,94.3559,94.3658,94.2569,94.3559,5898.0
2024-09-30 12:40:00,95.27,95.29,95.16,95.16,7279.0,94.3262,94.346,94.2173,94.2173,7279.0
2024-09-30 12:50:00,95.11,95.28,95.11,95.28,3300.0,94.1678,94.3361,94.1678,94.3361,3300.0
2024-09-30 13:00:00,95.18,95.23,95.11,95.23,6186.0,94.2371,94.2866,94.1678,94.2866,6186.0
2024-09-30 13:10:00,95.21,95.28,95.05,95.25,23132.0,94.2668,94.3361,94.1084,94.3064,23132.0
2024-09-30 13:20:00,95.22,95.26,95.01,95.01,22720.0,94.2767,94.3163,94.0688,94.0688,22720.0
2024-09-30 13:30:00,95.0,95.2,94.95,95.18,9274.0,94.0589,94.2569,94.0094,94.2371,9274.0
2024-09-30 13:40:00,95.2,95.23,95.07,95.15,5344.0,94.2569,94.2866,94.1282,94.2074,5344.0
2024-09-30 13:50:00,95.18,95.18,94.9,95.18,18361.0,94.2371,94.2371,93.9599,94.2371,18361.0
2024-09-30 14:00:00,95.11,95.13,94.88,95.0,8040.0,94.1678,94.1876,93.9401,94.0589,8040.0
2024-09-30 14:10:00,94.91,94.92,94.13,94.13,34156.0,93.9698,93.9797,93.1975,93.1975,34156.0
2024-09-30 14:20:00,94.1,94.1,93.41,94.04,119860.0,93.1678,93.1678,92.4846,93.1084,119860.0
2024-09-30 14:30:00,94.04,94.64,93.76,94.56,85551.0,93.1084,93.7024,92.8312,93.6232,85551.0
2024-09-30 14:40:00,94.58,94.99,94.56,94.76,69453.0,93.643,94.049,93.6232,93.8213,69453.0
2024-09-30 14:50:00,94.89,94.89,94.64,94.64,14211.0,93.95,93.95,93.7024,93.7024,14211.0
2024-09-30 15:00:00,94.61,94.75,94.36,94.64,24171.0,93.6727,93.8114,93.4252,93.7024,24171.0
2024-09-30 15:10:00,94.61,94.97,94.51,94.92,15561.0,93.6727,94.0292,93.5737,93.9797,15561.0
2024-09-30 15:20:00,94.89,95.0,94.81,94.93,19379.0,93.95,94.0589,93.8708,93.9896,19379.0
2024-09-30 15:30:00,94.87,95.32,94.87,95.31,36865.0,93.9302,94.3757,93.9302,94.3658,36865.0
2024-09-30 15:40:00,95.24,95.84,95.23,95.73,31999.0,94.2965,94.8906,94.2866,94.7816,31999.0
2024-09-30 15:50:00,95.68,96.19,95.62,96.06,115433.0,94.7321,95.2371,94.6727,95.1084,115433.0
2024-10-01 09:30:00,95.57,95.7,93.85,94.43,229426.0,94.6232,94.7519,92.9203,93.4945,229426.0
2024-10-01 09:40:00,94.42,94.75,93.88,94.16,131583.0,93.4846,93.8114,92.95,93.2272,131583.0
2024-10-01 09:50:00,94.14,94.61,93.96,94.56,125962.0,93.2074,93.6727,93.0292,93.6232,125962.0
2024-10-01 10:00:00,94.57,94.9,93.81,93.88,124603.0,93.6331,93.9599,92.8807,92.95,124603.0
2024-10-01 10:10:00,93.8,94.02,93.42,93.61,172053.0,92.8708,93.0886,92.4945,92.6826,172053.0
2024-10-01 10:20:00,93.6,94.38,93.56,93.95,133797.0,92.6727,93.445,92.6331,93.0193,133797.0
2024-10-01 10:30:00,93.97,94.52,93.6,94.41,72811.0,93.0391,93.5836,92.6727,93.4747,72811.0
2024-10-01 10:40:00,94.37,94.74,94.2,94.27,119918.0,93.4351,93.8015,93.2668,93.3361,119918.0
2024-10-01 10:50:00,94.3,94.52,94.1,94.51,37261.0,93.3658,93.5836,93.1678,93.5737,37261.0
2024-10-01 11:00:00,94.51,94.51,93.7,93.76,106020.0,93.5737,93.5737,92.7718,92.8312,106020.0
2024-10-01 11:10:00,93.68,94.03,93.6,94.02,55286.0,92.752,93.0985,92.6727,93.0886,55286.0
2024-10-01 11:20:00,94.03,94.75,94.0,94.72,78450.0,93.0985,93.8114,93.0688,93.7817,78450.0
2024-10-01 11:30:00,94.65,95.12,94.64,95.12,74541.0,93.7123,94.1777,93.7024,94.1777,74541.0
2024-10-01 11:40:00,95.13,95.34,94.9,95.1,131230.0,94.1876,94.3955,93.9599,94.1579,131230.0
2024-10-01 11:50:00,95.12,95.31,95.09,95.23,38002.0,94.1777,94.3658,94.148,94.2866,38002.0
2024-10-01 12:00:00,95.1,95.45,94.94,95.19,36027.0,94.1579,94.5044,93.9995,94.247,36027.0
2024-10-01 12:10:00,95.22,95.37,95.0,95.09,21424.0,94.2767,94.4252,94.0589,94.148,21424.0
2024-10-01 12:20:00,95.24,95.24,94.8,95.06,26445.0,94.2965,94.2965,93.8609,94.1183,26445.0
2024-10-01 12:30:00,95.05,95.05,94.35,94.62,69527.0,94.1084,94.1084,93.4153,93.6826,69527.0
2024-10-01 12:40:00,94.63,94.75,94.03,94.21,32387.0,93.6925,93.8114,93.0985,93.2767,32387.0
2024-10-01 12:50:00,94.31,95.06,94.31,94.85,44024.0,93.3757,94.1183,93.3757,93.9104,44024.0
2024-10-01 13:00:00,94.84,94.85,94.14,94.34,39365.0,93.9005,93.9104,93.2074,93.4054,39365.0
2024-10-01 13:10:00,94.39,94.5,93.97,94.02,23078.0,93.4549,93.5638,93.0391,93.0886,23078.0
2024-10-01 13:20:00,94.11,94.24,93.8,93.9,27697.0,93.1777,93.3064,92.8708,92.9698,27697.0
2024-10-01 13:30:00,93.91,94.51,93.86,94.36,75101.0,92.9797,93.5737,92.9302,93.4252,75101.0
2024-10-01 13:40:00,94.32,94.79,94.28,94.59,33009.0,93.3856,93.851,93.346,93.6529,33009.0
2024-10-01 13:50:00,94.61,95.25,94.61,95.25,28780.0,93.6727,94.3064,93.6727,94.3064,28780.0
2024-10-01 14:00:00,95.27,95.65,95.27,95.6,54401.0,94.3262,94.7024,94.3262,94.6529,54401.0
2024-10-01 14:10:00,95.54,96.0,95.45,95.78,57234.0,94.5935,95.049,94.5044,94.8312,57234.0
2024-10-01 14:20:00,95.82,95.95,95.75,95.92,16165.0,94.8708,94.9995,94.8014,94.9698,16165.0
2024-10-01 14:30:00,95.9,96.08,95.72,95.89,39251.0,94.95,95.1282,94.7717,94.9401,39251.0
2024-10-01 14:40:00,95.89,96.0,95.77,95.89,21972.0,94.9401,95.049,94.8213,94.9401,21972.0
2024-10-01 14:50:00,95.85,95.99,95.71,95.78,25548.0,94.9005,95.0391,94.7618,94.8312,25548.0
2024-10-01 15:00:00,95.77,95.77,95.42,95.66,29654.0,94.8213,94.8213,94.4747,94.7123,29654.0
2024-10-01 15:10:00,95.63,95.65,95.31,95.46,12849.0,94.6826,94.7024,94.3658,94.5143,12849.0
2024-10-01 15:20:00,95.51,95.75,95.5,95.65,16100.0,94.5638,94.8014,94.5539,94.7024,16100.0
2024-10-01 15:30:00,95.62,95.63,95.04,95.45,16490.0,94.6727,94.6826,94.0985,94.5044,16490.0
2024-10-01 15:40:00,95.43,95.53,95.12,95.14,34305.0,94.4846,94.5836,94.1777,94.1975,34305.0
2024-10-01 15:50:00,95.17,95.18,94.77,94.96,106549.0,94.2272,94.2371,93.8312,94.0193,106549.0
2024-10-02 09:30:00,95.14,95.15,93.63,94.01,309993.0,94.1975,94.2074,92.7025,93.0787,309993.0
2024-10-02 09:40:00,94.0,95.01,93.79,94.98,141195.0,93.0688,94.0688,92.8609,94.0391,141195.0
2024-10-02 09:50:00,95.01,95.15,94.74,94.75,114375.0,94.0688,94.2074,93.8015,93.8114,114375.0
2024-10-02 10:00:00,94.71,94.98,94.34,94.51,110926.0,93.7718,94.0391,93.4054,93.5737,110926.0
2024-10-02 10:10:00,94.67,94.86,94.58,94.8,98097.0,93.7321,93.9203,93.643,93.8609,98097.0
2024-10-02 10:20:00,94.92,95.02,94.25,94.75,70241.0,93.9797,94.0787,93.3163,93.8114,70241.0
2024-10-02 10:30:00,94.72,95.1,94.58,95.0,60252.0,93.7817,94.1579,93.643,94.0589,60252.0
2024-10-02 10:40:00,95.01,95.53,95.01,95.49,34765.0,94.0688,94.5836,94.0688,94.544,34765.0
2024-10-02 10:50:00,95.52,95.54,94.86,94.9,48878.0,94.5737,94.5935,93.9203,93.9599,48878.0
2024-10-02 11:00:00,94.82,95.22,94.78,95.0,26847.0,93.8807,94.2767,93.8411,94.0589,26847.0
2024-10-02 11:10:00,95.06,95.42,94.92,95.35,35989.0,94.1183,94.4747,93.9797,94.4054,35989.0
2024-10-02 11:20:00,95.37,95.44,94.97,95.42,16181.0,94.4252,94.4945,94.0292,94.4747,16181.0
2024-10-02 11:30:00,95.5,95.56,95.2,95.3,18145.0,94.5539,94.6133,94.2569,94.3559,18145.0
2024-10-02 11:40:00,95.36,95.59,95.34,95.51,17573.0,94.4153,94.643,94.3955,94.5638,17573.0
2024-10-02 11:50:00,95.57,95.59,95.35,95.43,17488.0,94.6232,94.643,94.4054,94.4846,17488.0
2024-10-02 12:00:00,95.35,95.35,95.08,95.13,8830.0,94.4054,94.4054,94.1381,94.1876,8830.0
2024-10-02 12:10:00,95.15,95.23,94.87,94.91,11275.0,94.2074,94.2866,93.9302,93.9698,11275.0
2024-10-02 12:20:00,94.9,95.18,94.82,95.09,14138.0,93.9599,94.2371,93.8807,94.148,14138.0
2024-10-02 12:30:00,95.03,95.03,94.79,95.0,19505.0,94.0886,94.0886,93.851,94.0589,19505.0
2024-10-02 12:40:00,94.98,94.99,94.76,94.83,15341.0,94.0391,94.049,93.8213,93.8906,15341.0
2024-10-02 12:50:00,94.87,94.92,94.6,94.61,27450.0,93.9302,93.9797,93.6628,93.6727,27450.0
2024-10-02 13:00:00,94.57,94.65,94.57,94.63,19794.0,93.6331,93.7123,93.6331,93.6925,19794.0
2024-10-02 13:10:00,94.72,94.72,94.51,94.64,9276.0,93.7817,93.7817,93.5737,93.7024,9276.0
2024-10-02 13:20:00,94.71,94.89,94.58,94.8,22821.0,93.7718,93.95,93.643,93.8609,22821.0
2024-10-02 13:30:00,94.71,94.85,94.56,94.83,18884.0,93.7718,93.9104,93.6232,93.8906,18884.0
2024-10-02 13:40:00,94.86,95.13,94.72,95.1,53287.0,93.9203,94.1876,93.7817,94.1579,53287.0
2024-10-02 13:50:00,95.15,95.22,95.02,95.21,25168.0,94.2074,94.2767,94.0787,94.2668,25168.0
2024-10-02 14:00:00,95.18,95.38,95.18,95.29,20359.0,94.2371,94.4351,94.2371,94.346,20359.0
2024-10-02 14:10:00,95.29,95.32,95.23,95.25,8173.0,94.346,94.3757,94.2866,94.3064,8173.0
2024-10-02 14:20:00,95.2,95.21,94.6,94.83,20210.0,94.2569,94.2668,93.6628,93.8906,20210.0
2024-10-02 14:30:00,94.84,95.04,94.81,95.01,6851.0,93.9005,94.0985,93.8708,94.0688,6851.0
2024-10-02 14:40:00,95.11,95.29,95.11,95.29,8756.0,94.1678,94.346,94.1678,94.346,8756.0
2024-10-02 14:50:00,95.3,95.33,95.16,95.24,8873.0,94.3559,94.3856,94.2173,94.2965,8873.0
2024-10-02 15:00:00,95.25,95.4,95.22,95.36,12607.0,94.3064,94.4549,94.2767,94.4153,12607.0
2024-10-02 15:10:00,95.34,95.41,95.3,95.3,5043.0,94.3955,94.4648,94.3559,94.3559,5043.0
2024-10-02 15:20:00,95.3,95.3,95.2,95.2,10315.0,94.3559,94.3559,94.2569,94.2569,10315.0
2024-10-02 15:30:00,95.14,95.28,95.03,95.25,15124.0,94.1975,94.3361,94.0886,94.3064,15124.0
2024-10-02 15:40:00,95.16,95.38,95.16,95.36,6681.0,94.2173,94.4351,94.2173,94.4153,6681.0
2024-10-02 15:50:00,95.33,95.33,95.1,95.13,30872.0,94.3856,94.3856,94.1579,94.1876,30872.0
2024-10-03 09:30:00,94.1,94.43,93.56,93.58,240751.0,93.1678,93.4945,92.6331,92.6529,240751.0
2024-10-03 09:40:00,93.6,93.69,92.73,92.92,203965.0,92.6727,92.7619,91.8114,91.9995,203965.0
2024-10-03 09:50:00,92.92,93.46,92.71,93.31,105831.0,91.9995,92.5341,91.7916,92.3856,105831.0
2024-10-03 10:00:00,93.34,94.33,93.27,94.31,221748.0,92.4153,93.3955,92.346,93.3757,221748.0
2024-10-03 10:10:00,94.36,94.65,93.59,94.24,131409.0,93.4252,93.7123,92.6628,93.3064,131409.0
2024-10-03 10:20:00,94.23,94.36,93.47,93.59,95507.0,93.2965,93.4252,92.544,92.6628,95507.0
2024-10-03 10:30:00,93.55,94.03,93.22,93.88,73728.0,92.6232,93.0985,92.2965,92.95,73728.0
2024-10-03 10:40:00,93.88,93.96,93.13,93.6,136315.0,92.95,93.0292,92.2074,92.6727,136315.0
2024-10-03 10:50:00,93.63,93.96,93.25,93.27,80360.0,92.7025,93.0292,92.3262,92.346,80360.0
2024-10-03 11:00:00,93.29,93.56,93.06,93.4,57354.0,92.3658,92.6331,92.1381,92.4747,57354.0
2024-10-03 11:10:00,93.42,93.66,93.19,93.55,92432.0,92.4945,92.7322,92.2668,92.6232,92432.0
2024-10-03 11:20:00,93.6,93.89,93.47,93.68,39929.0,92.6727,92.9599,92.544,92.752,39929.0
2024-10-03 11:30:00,93.69,93.96,93.69,93.74,12990.0,92.7619,93.0292,92.7619,92.8114,12990.0
2024-10-03 11:40:00,93.76,94.14,93.76,93.98,44104.0,92.8312,93.2074,92.8312,93.049,44104.0
2024-10-03 11:50:00,94.01,94.29,94.01,94.09,35318.0,93.0787,93.3559,93.0787,93.1579,35318.0
2024-10-03 12:00:00,94.09,94.31,94.08,94.27,7504.0,93.1579,93.3757,93.148,93.3361,7504.0
2024-10-03 12:10:00,94.24,94.45,94.24,94.45,34246.0,93.3064,93.5143,93.3064,93.5143,34246.0
2024-10-03 12:20:00,94.44,94.57,94.36,94.36,19408.0,93.5044,93.6331,93.4252,93.4252,19408.0
2024-10-03 12:30:00,94.27,94.27,94.0,94.0,7638.0,93.3361,93.3361,93.0688,93.0688,7638.0
2024-10-03 12:40:00,93.97,94.03,93.05,93.18,59455.0,93.0391,93.0985,92.1282,92.2569,59455.0
2024-10-03 12:50:00,93.19,93.4,92.89,93.17,84856.0,92.2668,92.4747,91.9698,92.247,84856.0
2024-10-03 13:00:00,93.09,93.1,92.82,92.95,23511.0,92.1678,92.1777,91.9005,92.0292,23511.0
2024-10-03 13:10:00,92.9,93.07,92.85,92.91,24921.0,91.9797,92.148,91.9302,91.9896,24921.0
2024-10-03 13:20:00,92.9,93.47,92.9,93.05,47728.0,91.9797,92.544,91.9797,92.1282,47728.0
2024-10-03 13:30:00,93.04,93.43,93.04,93.19,13950.0,92.1183,92.5044,92.1183,92.2668,13950.0
2024-10-03 13:40:00,93.23,93.42,93.0,93.27,13685.0,92.3064,92.4945,92.0787,92.346,13685.0
2024-10-03 13:50:00,93.23,93.45,93.2,93.41,14827.0,92.3064,92.5242,92.2767,92.4846,14827.0
2024-10-03 14:00:00,93.43,93.57,93.27,93.44,44902.0,92.5044,92.643,92.346,92.5143,44902.0
2024-10-03 14:10:00,93.49,93.6,93.46,93.59,47870.0,92.5638,92.6727,92.5341,92.6628,47870.0
2024-10-03 14:20:00,93.64,93.64,93.29,93.59,26567.0,92.7124,92.7124,92.3658,92.6628,26567.0
2024-10-03 14:30:00,93.43,93.53,93.38,93.49,22579.0,92.5044,92.6034,92.4549,92.5638,22579.0
2024-10-03 14:40:00,93.53,93.58,93.49,93.51,7040.0,92.6034,92.6529,92.5638,92.5836,7040.0
2024-10-03 14:50:00,93.49,93.65,93.44,93.45,17400.0,92.5638,92.7223,92.5143,92.5242,17400.0
2024-10-03 15:00:00,93.4,93.4,93.18,93.29,15639.0,92.4747,92.4747,92.2569,92.3658,15639.0
2024-10-03 15:10:00,93.11,93.38,93.11,93.38,6352.0,92.1876,92.4549,92.1876,92.4549,6352.0
2024-10-03 15:20:00,93.34,93.5,93.34,93.46,15306.0,92.4153,92.5737,92.4153,92.5341,15306.0
2024-10-03 15:30:00,93.42,93.5,93.4,93.5,5274.0,92.4945,92.5737,92.4747,92.5737,5274.0
2024-10-03 15:40:00,93.4,93.52,93.27,93.52,14455.0,92.4747,92.5935,92.346,92.5935,14455.0
2024-10-03 15:50:00,93.55,94.01,93.38,93.84,95794.0,92.6232,93.0787,92.4549,92.9104,95794.0
2024-10-04 09:30:00,95.4,95.97,95.1,95.4,208187.0,94.4549,95.0193,94.1579,94.4549,208187.0
2024-10-04 09:40:00,95.44,95.8,95.36,95.7,36473.0,94.4945,94.851,94.4153,94.7519,36473.0
2024-10-04 09:50:00,95.73,95.73,94.85,95.0,80718.0,94.7816,94.7816,93.9104,94.0589,80718.0
2024-10-04 10:00:00,94.95,95.52,94.49,94.55,77666.0,94.0094,94.5737,93.5539,93.6133,77666.0
2024-10-04 10:10:00,94.41,95.25,94.28,94.99,86076.0,93.4747,94.3064,93.346,94.049,86076.0
2024-10-04 10:20:00,95.0,95.0,93.89,94.14,47562.0,94.0589,94.0589,92.9599,93.2074,47562.0
2024-10-04 10:30:00,94.04,94.12,93.58,93.68,162855.0,93.1084,93.1876,92.6529,92.752,162855.0
2024-10-04 10:40:00,93.66,94.01,93.66,93.98,99571.0,92.7322,93.0787,92.7322,93.049,99571.0
2024-10-04 10:50:00,93.98,94.35,93.97,94.35,88769.0,93.049,93.4153,93.0391,93.4153,88769.0
2024-10-04 11:00:00,94.38,94.69,94.37,94.53,75491.0,93.445,93.7519,93.4351,93.5935,75491.0
2024-10-04 11:10:00,94.59,94.66,94.1,94.36,37669.0,93.6529,93.7222,93.1678,93.4252,37669.0
2024-10-04 11:20:00,94.15,94.15,93.6,93.87,32290.0,93.2173,93.2173,92.6727,92.9401,32290.0
2024-10-04 11:30:00,93.8,94.11,93.67,94.09,39758.0,92.8708,93.1777,92.7421,93.1579,39758.0
2024-10-04 11:40:00,94.25,94.4,94.11,94.31,14857.0,93.3163,93.4648,93.1777,93.3757,14857.0
2024-10-04 11:50:00,94.3,94.76,94.26,94.76,37333.0,93.3658,93.8213,93.3262,93.8213,37333.0
2024-10-04 12:00:00,94.77,94.97,94.5,94.5,40766.0,93.8312,94.0292,93.5638,93.5638,40766.0
2024-10-04 12:10:00,94.47,94.83,94.47,94.83,8824.0,93.5341,93.8906,93.5341,93.8906,8824.0
2024-10-04 12:20:00,94.79,94.91,94.49,94.5,9436.0,93.851,93.9698,93.5539,93.5638,9436.0
2024-10-04 12:30:00,94.51,95.21,94.4,95.15,21933.0,93.5737,94.2668,93.4648,94.2074,21933.0
2024-10-04 12:40:00,95.14,95.36,95.01,95.2,35903.0,94.1975,94.4153,94.0688,94.2569,35903.0
2024-10-04 12:50:00,95.28,95.29,95.0,95.05,11278.0,94.3361,94.346,94.0589,94.1084,11278.0
2024-10-04 13:00:00,95.09,95.14,94.96,94.97,3755.0,94.148,94.1975,94.0193,94.0292,3755.0
2024-10-04 13:10:00,94.97,95.34,94.96,95.32,11208.0,94.0292,94.3955,94.0193,94.3757,11208.0
2024-10-04 13:20:00,95.36,95.44,95.26,95.26,9825.0,94.4153,94.4945,94.3163,94.3163,9825.0
2024-10-04 13:30:00,95.19,95.29,94.5,94.91,18301.0,94.247,94.346,93.5638,93.9698,18301.0
2024-10-04 13:40:00,94.9,95.32,94.89,95.07,8717.0,93.9599,94.3757,93.95,94.1282,8717.0
2024-10-04 13:50:00,95.05,95.08,94.7,94.7,9966.0,94.1084,94.1381,93.7619,93.7619,9966.0
2024-10-04 14:00:00,94.76,94.81,94.62,94.76,6922.0,93.8213,93.8708,93.6826,93.8213,6922.0
2024-10-04 14:10:00,94.7,94.78,94.5,94.78,23492.0,93.7619,93.8411,93.5638,93.8411,23492.0
2024-10-04 14:20:00,94.78,95.04,94.78,94.98,11046.0,93.8411,94.0985,93.8411,94.0391,11046.0
2024-10-04 14:30:00,94.94,95.11,94.86,95.05,9473.0,93.9995,94.1678,93.9203,94.1084,9473.0
2024-10-04 14:40:00,95.12,95.2,95.05,95.2,3929.0,94.1777,94.2569,94.1084,94.2569,3929.0
2024-10-04 14:50:00,95.25,95.45,95.22,95.4,7892.0,94.3064,94.5044,94.2767,94.4549,7892.0
2024-10-04 15:00:00,95.39,95.39,95.27,95.36,13485.0,94.445,94.445,94.3262,94.4153,13485.0
2024-10-04 15:10:00,95.35,95.41,95.24,95.31,10825.0,94.4054,94.4648,94.2965,94.3658,10825.0
2024-10-04 15:20:00,95.35,95.68,95.35,95.65,26475.0,94.4054,94.7321,94.4054,94.7024,26475.0
2024-10-04 15:30:00,95.65,95.98,95.6,95.91,41522.0,94.7024,95.0292,94.6529,94.9599,41522.0
2024-10-04 15:40:00,95.94,96.15,95.84,96.06,47059.0,94.9896,95.1975,94.8906,95.1084,47059.0
2024-10-04 15:50:00,96.06,96.19,95.86,96.05,73752.0,95.1084,95.2371,94.9104,95.0985,73752.0
2024-10-07 09:30:00,95.17,95.31,94.6,94.94,216932.0,94.2272,94.3658,93.6628,93.9995,216932.0
2024-10-07 09:40:00,95.09,95.43,94.98,95.07,123136.0,94.148,94.4846,94.0391,94.1282,123136.0
2024-10-07 09:50:00,95.14,95.52,95.03,95.25,77110.0,94.1975,94.5737,94.0886,94.3064,77110.0
2024-10-07 10:00:00,95.22,95.64,95.22,95.46,36615.0,94.2767,94.6925,94.2767,94.5143,36615.0
2024-10-07 10:10:00,95.46,95.71,95.4,95.59,31578.0,94.5143,94.7618,94.4549,94.643,31578.0
2024-10-07 10:20:00,95.59,95.59,95.17,95.23,15590.0,94.643,94.643,94.2272,94.2866,15590.0
2024-10-07 10:30:00,95.22,95.35,95.03,95.1,34599.0,94.2767,94.4054,94.0886,94.1579,34599.0
2024-10-07 10:40:00,95.11,95.17,94.94,95.16,28952.0,94.1678,94.2272,93.9995,94.2173,28952.0
2024-10-07 10:50:00,95.24,95.43,94.96,94.99,60006.0,94.2965,94.4846,94.0193,94.049,60006.0
2024-10-07 11:00:00,94.95,95.09,94.68,95.01,38680.0,94.0094,94.148,93.742,94.0688,38680.0
2024-10-07 11:10:00,95.1,95.23,95.07,95.17,36552.0,94.1579,94.2866,94.1282,94.2272,36552.0
2024-10-07 11:20:00,95.22,95.38,95.08,95.14,38439.0,94.2767,94.4351,94.1381,94.1975,38439.0
2024-10-07 11:30:00,95.15,95.17,94.95,95.01,21083.0,94.2074,94.2272,94.0094,94.0688,21083.0
2024-10-07 11:40:00,95.07,95.09,94.85,94.89,34343.0,94.1282,94.148,93.9104,93.95,34343.0
2024-10-07 11:50:00,94.87,94.88,94.58,94.61,57088.0,93.9302,93.9401,93.643,93.6727,57088.0
2024-10-07 12:00:00,94.6,94.66,94.34,94.36,87698.0,93.6628,93.7222,93.4054,93.4252,87698.0
2024-10-07 12:10:00,94.35,94.48,94.1,94.4,100850.0,93.4153,93.544,93.1678,93.4648,100850.0
2024-10-07 12:20:00,94.38,94.52,94.35,94.4,22528.0,93.445,93.5836,93.4153,93.4648,22528.0
2024-10-07 12:30:00,94.42,94.43,94.26,94.32,20584.0,93.4846,93.4945,93.3262,93.3856,20584.0
2024-10-07 12:40:00,94.34,94.48,94.24,94.48,9917.0,93.4054,93.544,93.3064,93.544,9917.0
2024-10-07 12:50:00,94.47,94.59,94.42,94.53,21163.0,93.5341,93.6529,93.4846,93.5935,21163.0
2024-10-07 13:00:00,94.52,94.62,94.38,94.45,27953.0,93.5836,93.6826,93.445,93.5143,27953.0
2024-10-07 13:10:00,94.46,94.69,94.46,94.65,35048.0,93.5242,93.7519,93.5242,93.7123,35048.0
2024-10-07 13:20:00,94.65,94.68,94.4,94.4,21788.0,93.7123,93.742,93.4648,93.4648,21788.0
2024-10-07 13:30:00,94.31,94.38,94.25,94.25,5836.0,93.3757,93.445,93.3163,93.3163,5836.0
2024-10-07 13:40:00,94.22,94.27,94.05,94.06,49088.0,93.2866,93.3361,93.1183,93.1282,49088.0
2024-10-07 13:50:00,94.04,94.11,93.88,94.05,52135.0,93.1084,93.1777,92.95,93.1183,52135.0
2024-10-07 14:00:00,94.04,94.05,93.7,93.72,48885.0,93.1084,93.1183,92.7718,92.7916,48885.0
2024-10-07 14:10:00,93.75,93.95,93.69,93.71,24785.0,92.8213,93.0193,92.7619,92.7817,24785.0
2024-10-07 14:20:00,93.72,93.76,93.6,93.69,20556.0,92.7916,92.8312,92.6727,92.7619,20556.0
2024-10-07 14:30:00,93.66,93.66,92.94,93.24,121351.0,92.7322,92.7322,92.0193,92.3163,121351.0
2024-10-07 14:40:00,93.36,93.45,92.53,92.69,56348.0,92.4351,92.5242,91.6133,91.7718,56348.0
2024-10-07 14:50:00,92.63,92.85,92.54,92.57,28784.0,91.7124,91.9302,91.6232,91.653,28784.0
2024-10-07 15:00:00,92.57,93.22,92.57,93.16,14556.0,91.653,92.2965,91.653,92.2371,14556.0
2024-10-07 15:10:00,93.23,93.4,93.08,93.36,32655.0,92.3064,92.4747,92.1579,92.4351,32655.0
2024-10-07 15:20:00,93.37,93.49,93.28,93.43,47686.0,92.445,92.5638,92.3559,92.5044,47686.0
2024-10-07 15:30:00,93.43,93.47,93.05,93.24,19200.0,92.5044,92.544,92.1282,92.3163,19200.0
2024-10-07 15:40:00,93.26,93.31,93.04,93.31,54618.0,92.3361,92.3856,92.1183,92.3856,54618.0
2024-10-07 15:50:00,93.27,93.79,93.25,93.4,86311.0,92.346,92.8609,92.3262,92.4747,86311.0
2024-10-08 09:30:00,94.02,94.28,92.99,93.14,200913.0,93.0886,93.346,92.0688,92.2173,200913.0
2024-10-08 09:40:00,93.14,93.37,92.83,93.19,91905.0,92.2173,92.445,91.9104,92.2668,91905.0
2024-10-08 09:50:00,93.25,93.56,92.98,93.46,73249.0,92.3262,92.6331,92.0589,92.5341,73249.0
2024-10-08 10:00:00,93.51,93.7,93.29,93.44,115781.0,92.5836,92.7718,92.3658,92.5143,115781.0
2024-10-08 10:10:00,93.4,93.4,92.98,93.08,80264.0,92.4747,92.4747,92.0589,92.1579,80264.0
2024-10-08 10:20:00,93.12,93.33,93.11,93.23,20746.0,92.1975,92.4054,92.1876,92.3064,20746.0
2024-10-08 10:30:00,93.13,93.25,92.96,93.2,48211.0,92.2074,92.3262,92.0391,92.2767,48211.0
2024-10-08 10:40:00,93.22,93.82,93.18,93.54,154438.0,92.2965,92.8906,92.2569,92.6133,154438.0
2024-10-08 10:50:00,93.54,93.64,93.4,93.51,31618.0,92.6133,92.7124,92.4747,92.5836,31618.0
2024-10-08 11:00:00,93.54,93.67,93.53,93.59,17403.0,92.6133,92.7421,92.6034,92.6628,17403.0
2024-10-08 11:10:00,93.61,93.64,93.4,93.55,36145.0,92.6826,92.7124,92.4747,92.6232,36145.0
2024-10-08 11:20:00,93.55,93.75,93.52,93.74,41473.0,92.6232,92.8213,92.5935,92.8114,41473.0
2024-10-08 11:30:00,93.77,93.86,93.56,93.66,34992.0,92.8411,92.9302,92.6331,92.7322,34992.0
2024-10-08 11:40:00,93.67,93.88,93.67,93.74,19199.0,92.7421,92.95,92.7421,92.8114,19199.0
2024-10-08 11:50:00,93.78,93.93,93.77,93.88,22545.0,92.851,92.9995,92.8411,92.95,22545.0
2024-10-08 12:00:00,93.82,93.97,93.7,93.78,64392.0,92.8906,93.0391,92.7718,92.851,64392.0
2024-10-08 12:10:00,93.81,93.94,93.73,93.8,8341.0,92.8807,93.0094,92.8015,92.8708,8341.0
2024-10-08 12:20:00,93.8,93.94,93.77,93.94,8530.0,92.8708,93.0094,92.8411,93.0094,8530.0
2024-10-08 12:30:00,93.88,94.02,93.84,94.01,33337.0,92.95,93.0886,92.9104,93.0787,33337.0
2024-10-08 12:40:00,94.02,94.03,93.77,93.86,24302.0,93.0886,93.0985,92.8411,92.9302,24302.0
2024-10-08 12:50:00,93.77,93.85,93.69,93.78,10100.0,92.8411,92.9203,92.7619,92.851,10100.0
2024-10-08 13:00:00,93.79,93.81,93.21,93.29,55002.0,92.8609,92.8807,92.2866,92.3658,55002.0
2024-10-08 13:10:00,93.3,93.47,93.23,93.32,38707.0,92.3757,92.544,92.3064,92.3955,38707.0
2024-10-08 13:20:00,93.35,93.54,93.33,93.52,17245.0,92.4252,92.6133,92.4054,92.5935,17245.0
2024-10-08 13:30:00,93.45,93.53,93.42,93.43,16195.0,92.5242,92.6034,92.4945,92.5044,16195.0
2024-10-08 13:40:00,93.45,93.67,93.44,93.57,23313.0,92.5242,92.7421,92.5143,92.643,23313.0
2024-10-08 13:50:00,93.57,93.73,93.51,93.73,11012.0,92.643,92.8015,92.5836,92.8015,11012.0
2024-10-08 14:00:00,93.75,93.88,93.72,93.83,14305.0,92.8213,92.95,92.7916,92.9005,14305.0
2024-10-08 14:10:00,93.85,93.96,93.85,93.96,14483.0,92.9203,93.0292,92.9203,93.0292,14483.0
2024-10-08 14:20:00,93.92,93.98,93.89,93.96,8580.0,92.9896,93.049,92.9599,93.0292,8580.0
2024-10-08 14:30:00,93.97,94.3,93.9,94.27,63200.0,93.0391,93.3658,92.9698,93.3361,63200.0
2024-10-08 14:40:00,94.26,94.27,94.1,94.19,26411.0,93.3262,93.3361,93.1678,93.2569,26411.0
2024-10-08 14:50:00,94.22,94.29,94.2,94.23,12361.0,93.2866,93.3559,93.2668,93.2965,12361.0
2024-10-08 15:00:00,94.21,94.29,94.07,94.1,32984.0,93.2767,93.3559,93.1381,93.1678,32984.0
2024-10-08 15:10:00,94.12,94.23,94.09,94.22,14730.0,93.1876,93.2965,93.1579,93.2866,14730.0
2024-10-08 15:20:00,94.22,94.25,94.11,94.21,21886.0,93.2866,93.3163,93.1777,93.2767,21886.0
2024-10-08 15:30:00,94.21,94.51,94.19,94.5,38772.0,93.2767,93.5737,93.2569,93.5638,38772.0
2024-10-08 15:40:00,94.5,94.54,94.28,94.45,41428.0,93.5638,93.6034,93.346,93.5143,41428.0
2024-10-08 15:50:00,94.43,94.51,94.16,94.17,65414.0,93.4945,93.5737,93.2272,93.2371,65414.0
2024-10-09 09:30:00,94.25,94.72,93.68,94.63,137813.0,93.3163,93.7817,92.752,93.6925,137813.0
2024-10-09 09:40:00,94.65,95.3,94.63,95.26,161862.0,93.7123,94.3559,93.6925,94.3163,161862.0
2024-10-09 09:50:00,95.19,95.32,94.92,95.21,92586.0,94.247,94.3757,93.9797,94.2668,92586.0
2024-10-09 10:00:00,95.21,95.4,95.1,95.35,67309.0,94.2668,94.4549,94.1579,94.4054,67309.0
2024-10-09 10:10:00,95.4,95.62,94.89,94.92,60690.0,94.4549,94.6727,93.95,93.9797,60690.0
2024-10-09 10:20:00,94.82,94.99,94.68,94.75,51021.0,93.8807,94.049,93.742,93.8114,51021.0
2024-10-09 10:30:00,94.71,95.0,94.63,94.99,72178.0,93.7718,94.0589,93.6925,94.049,72178.0
2024-10-09 10:40:00,94.97,95.31,94.94,95.31,33567.0,94.0292,94.3658,93.9995,94.3658,33567.0
2024-10-09 10:50:00,95.27,95.46,95.2,95.35,54473.0,94.3262,94.5143,94.2569,94.4054,54473.0
2024-10-09 11:00:00,95.39,95.56,95.35,95.53,22248.0,94.445,94.6133,94.4054,94.5836,22248.0
2024-10-09 11:10:00,95.54,95.82,95.51,95.74,61097.0,94.5935,94.8708,94.5638,94.7915,61097.0
2024-10-09 11:20:00,95.81,96.14,95.81,95.98,46491.0,94.8609,95.1876,94.8609,95.0292,46491.0
2024-10-09 11:30:00,95.96,96.23,95.96,96.19,29186.0,95.0094,95.2767,95.0094,95.2371,29186.0
2024-10-09 11:40:00,96.25,96.79,96.25,96.76,98761.0,95.2965,95.8311,95.2965,95.8014,98761.0
2024-10-09 11:50:00,96.74,96.95,96.64,96.66,74319.0,95.7816,95.9896,95.6826,95.7024,74319.0
2024-10-09 12:00:00,96.64,96.85,96.52,96.82,18331.0,95.6826,95.8906,95.5638,95.8608,18331.0
2024-10-09 12:10:00,96.85,96.88,96.57,96.57,49526.0,95.8906,95.9203,95.6133,95.6133,49526.0
2024-10-09 12:20:00,96.54,96.69,96.48,96.49,57317.0,95.5836,95.7321,95.5242,95.5341,57317.0
2024-10-09 12:30:00,96.48,96.54,96.4,96.49,14855.0,95.5242,95.5836,95.445,95.5341,14855.0
2024-10-09 12:40:00,96.45,96.68,96.43,96.57,21409.0,95.4945,95.7222,95.4747,95.6133,21409.0
2024-10-09 12:50:00,96.6,96.61,96.29,96.5,20985.0,95.643,95.6529,95.3361,95.544,20985.0
2024-10-09 13:00:00,96.42,96.46,96.33,96.41,24490.0,95.4648,95.5044,95.3757,95.4549,24490.0
2024-10-09 13:10:00,96.48,96.82,96.45,96.8,57573.0,95.5242,95.8608,95.4945,95.841,57573.0
2024-10-09 13:20:00,96.8,97.04,96.76,96.86,32104.0,95.841,96.0787,95.8014,95.9005,32104.0
2024-10-09 13:30:00,96.79,96.89,96.7,96.82,50719.0,95.8311,95.9302,95.742,95.8608,50719.0
2024-10-09 13:40:00,96.88,96.91,96.64,96.65,27486.0,95.9203,95.95,95.6826,95.6925,27486.0
2024-10-09 13:50:00,96.6,96.6,96.1,96.5,70323.0,95.643,95.643,95.148,95.544,70323.0
2024-10-09 14:00:00,96.53,96.8,96.5,96.71,15221.0,95.5737,95.841,95.544,95.7519,15221.0
2024-10-09 14:10:00,96.69,96.7,96.49,96.5,15841.0,95.7321,95.742,95.5341,95.544,15841.0
2024-10-09 14:20:00,96.52,96.63,96.31,96.54,38581.0,95.5638,95.6727,95.3559,95.5836,38581.0
2024-10-09 14:30:00,96.53,96.68,96.45,96.65,10066.0,95.5737,95.7222,95.4945,95.6925,10066.0
2024-10-09 14:40:00,96.61,96.76,96.61,96.76,8613.0,95.6529,95.8014,95.6529,95.8014,8613.0
2024-10-09 14:50:00,96.7,96.75,96.55,96.62,24911.0,95.742,95.7915,95.5935,95.6628,24911.0
2024-10-09 15:00:00,96.64,96.66,96.48,96.57,49836.0,95.6826,95.7024,95.5242,95.6133,49836.0
2024-10-09 15:10:00,96.57,96.82,96.51,96.82,10586.0,95.6133,95.8608,95.5539,95.8608,10586.0
2024-10-09 15:20:00,96.85,97.08,96.85,97.08,16878.0,95.8906,96.1183,95.8906,96.1183,16878.0
2024-10-09 15:30:00,97.07,97.31,96.88,97.16,81809.0,96.1084,96.346,95.9203,96.1975,81809.0
2024-10-09 15:40:00,97.15,97.22,96.98,97.19,29339.0,96.1876,96.2569,96.0193,96.2272,29339.0
2024-10-09 15:50:00,97.17,97.45,97.04,97.04,165882.0,96.2074,96.4846,96.0787,96.0787,165882.0
2024-10-10 09:30:00,96.91,97.0,96.01,96.18,138068.0,95.95,96.0391,95.0589,95.2272,138068.0
2024-10-10 09:40:00,96.33,96.54,96.06,96.34,67180.0,95.3757,95.5836,95.1084,95.3856,67180.0
2024-10-10 09:50:00,96.39,96.95,96.32,96.33,76847.0,95.4351,95.9896,95.3658,95.3757,76847.0
2024-10-10 10:00:00,96.39,96.84,96.37,96.79,27449.0,95.4351,95.8807,95.4153,95.8311,27449.0
2024-10-10 10:10:00,96.76,96.92,96.56,96.56,32024.0,95.8014,95.9599,95.6034,95.6034,32024.0
2024-10-10 10:20:00,96.52,96.64,96.22,96.22,15211.0,95.5638,95.6826,95.2668,95.2668,15211.0
2024-10-10 10:30:00,96.46,96.61,96.36,96.38,23890.0,95.5044,95.6529,95.4054,95.4252,23890.0
2024-10-10 10:40:00,96.37,96.49,96.02,96.07,35033.0,95.4153,95.5341,95.0688,95.1183,35033.0
2024-10-10 10:50:00,96.06,96.21,95.81,96.0,75308.0,95.1084,95.2569,94.8609,95.049,75308.0
2024-10-10 11:00:00,96.02,96.36,95.88,96.36,26554.0,95.0688,95.4054,94.9302,95.4054,26554.0
2024-10-10 11:10:00,96.36,96.75,96.32,96.49,36569.0,95.4054,95.7915,95.3658,95.5341,36569.0
2024-10-10 11:20:00,96.49,96.55,96.31,96.45,25347.0,95.5341,95.5935,95.3559,95.4945,25347.0
2024-10-10 11:30:00,96.46,96.47,96.25,96.43,41521.0,95.5044,95.5143,95.2965,95.4747,41521.0
2024-10-10 11:40:00,96.44,96.53,96.34,96.43,14850.0,95.4846,95.5737,95.3856,95.4747,14850.0
2024-10-10 11:50:00,96.41,96.59,96.38,96.57,33366.0,95.4549,95.6331,95.4252,95.6133,33366.0
2024-10-10 12:00:00,96.59,96.72,96.5,96.72,24328.0,95.6331,95.7618,95.544,95.7618,24328.0
2024-10-10 12:10:00,96.75,96.96,96.75,96.95,30127.0,95.7915,95.9995,95.7915,95.9896,30127.0
2024-10-10 12:20:00,96.95,97.02,96.79,97.01,74357.0,95.9896,96.0589,95.8311,96.049,74357.0
2024-10-10 12:30:00,97.02,97.03,96.79,96.87,35478.0,96.0589,96.0688,95.8311,95.9104,35478.0
2024-10-10 12:40:00,96.85,96.85,96.23,96.36,71967.0,95.8906,95.8906,95.2767,95.4054,71967.0
2024-10-10 12:50:00,96.36,96.57,96.36,96.4,25867.0,95.4054,95.6133,95.4054,95.445,25867.0
2024-10-10 13:00:00,96.4,96.4,95.84,95.91,57354.0,95.445,95.445,94.8906,94.9599,57354.0
2024-10-10 13:10:00,95.88,96.18,95.84,96.18,48248.0,94.9302,95.2272,94.8906,95.2272,48248.0
2024-10-10 13:20:00,96.2,96.46,96.2,96.32,35439.0,95.247,95.5044,95.247,95.3658,35439.0
2024-10-10 13:30:00,96.33,96.47,96.27,96.32,29749.0,95.3757,95.5143,95.3163,95.3658,29749.0
2024-10-10 13:40:00,96.34,96.43,96.18,96.22,33083.0,95.3856,95.4747,95.2272,95.2668,33083.0
2024-10-10 13:50:00,96.15,96.44,95.7,96.41,47327.0,95.1975,95.4846,94.7519,95.4549,47327.0
2024-10-10 14:00:00,96.4,96.4,96.05,96.14,28933.0,95.445,95.445,95.0985,95.1876,28933.0
2024-10-10 14:10:00,96.19,96.22,95.97,96.02,17286.0,95.2371,95.2668,95.0193,95.0688,17286.0
2024-10-10 14:20:00,96.05,96.12,95.94,96.02,20171.0,95.0985,95.1678,94.9896,95.0688,20171.0
2024-10-10 14:30:00,96.0,96.09,95.88,96.04,19217.0,95.049,95.1381,94.9302,95.0886,19217.0
2024-10-10 14:40:00,96.05,96.08,95.64,95.91,57348.0,95.0985,95.1282,94.6925,94.9599,57348.0
2024-10-10 14:50:00,95.81,95.96,95.75,95.9,23620.0,94.8609,95.0094,94.8014,94.95,23620.0
2024-10-10 15:00:00,95.96,96.06,95.82,95.86,34835.0,95.0094,95.1084,94.8708,94.9104,34835.0
2024-10-10 15:10:00,95.91,96.01,95.84,95.98,15157.0,94.9599,95.0589,94.8906,95.0292,15157.0
2024-10-10 15:20:00,95.99,96.12,95.97,96.05,54263.0,95.0391,95.1678,95.0193,95.0985,54263.0
2024-10-10 15:30:00,96.04,96.3,96.04,96.3,36670.0,95.0886,95.346,95.0886,95.346,36670.0
2024-10-10 15:40:00,96.31,96.4,96.2,96.4,32834.0,95.3559,95.445,95.247,95.445,32834.0
2024-10-10 15:50:00,96.41,96.79,96.39,96.7,120990.0,95.4549,95.8311,95.4351,95.742,120990.0
2024-10-11 09:30:00,97.04,98.08,96.87,97.81,218149.0,96.0787,97.1084,95.9104,96.841,218149.0
2024-10-11 09:40:00,97.89,97.95,97.48,97.49,33855.0,96.9202,96.9797,96.5143,96.5242,33855.0
2024-10-11 09:50:00,97.51,97.92,97.51,97.9,18838.0,96.544,96.95,96.544,96.9301,18838.0
2024-10-11 10:00:00,97.85,98.39,97.7,98.38,110184.0,96.8806,97.4153,96.7321,97.4054,110184.0
2024-10-11 10:10:00,98.44,98.75,98.21,98.66,86558.0,97.4648,97.7717,97.2371,97.6826,86558.0
2024-10-11 10:20:00,98.66,98.83,98.48,98.7,52968.0,97.6826,97.8509,97.5044,97.7222,52968.0
2024-10-11 10:30:00,98.72,98.73,98.49,98.66,73675.0,97.742,97.7519,97.5143,97.6826,73675.0
2024-10-11 10:40:00,98.73,98.82,98.58,98.78,41513.0,97.7519,97.841,97.6034,97.8014,41513.0
2024-10-11 10:50:00,98.74,98.89,98.65,98.65,62323.0,97.7618,97.9103,97.6727,97.6727,62323.0
2024-10-11 11:00:00,98.68,98.91,98.54,98.84,31655.0,97.7024,97.9301,97.5638,97.8608,31655.0
2024-10-11 11:10:00,98.88,99.03,98.85,98.96,41301.0,97.9004,98.049,97.8707,97.9796,41301.0
2024-10-11 11:20:00,98.92,98.97,98.76,98.83,59690.0,97.94,97.9895,97.7816,97.8509,59690.0
2024-10-11 11:30:00,98.83,99.15,98.82,99.15,42884.0,97.8509,98.1678,97.841,98.1678,42884.0
2024-10-11 11:40:00,99.14,99.16,98.9,99.0,37255.0,98.1579,98.1777,97.9202,98.0193,37255.0
2024-10-11 11:50:00,98.99,99.03,98.9,99.0,31592.0,98.0094,98.049,97.9202,98.0193,31592.0
2024-10-11 12:00:00,98.98,98.98,98.64,98.68,40311.0,97.9995,97.9995,97.6628,97.7024,40311.0
2024-10-11 12:10:00,98.68,98.69,98.46,98.46,20227.0,97.7024,97.7123,97.4846,97.4846,20227.0
2024-10-11 12:20:00,98.45,98.48,98.24,98.4,45280.0,97.4747,97.5044,97.2668,97.4252,45280.0
2024-10-11 12:30:00,98.37,98.57,98.32,98.49,15562.0,97.3955,97.5935,97.346,97.5143,15562.0
2024-10-11 12:40:00,98.5,98.6,98.34,98.42,10587.0,97.5242,97.6232,97.3658,97.445,10587.0
2024-10-11 12:50:00,98.49,98.63,98.27,98.63,9400.0,97.5143,97.6529,97.2965,97.6529,9400.0
2024-10-11 13:00:00,98.7,98.74,98.43,98.44,20974.0,97.7222,97.7618,97.4549,97.4648,20974.0
2024-10-11 13:10:00,98.4,98.45,98.34,98.41,15478.0,97.4252,97.4747,97.3658,97.4351,15478.0
2024-10-11 13:20:00,98.42,98.58,98.39,98.58,11320.0,97.445,97.6034,97.4153,97.6034,11320.0
2024-10-11 13:30:00,98.6,98.75,98.51,98.75,11807.0,97.6232,97.7717,97.5341,97.7717,11807.0
2024-10-11 13:40:00,98.74,98.91,98.73,98.9,28931.0,97.7618,97.9301,97.7519,97.9202,28931.0
2024-10-11 13:50:00,98.86,98.93,98.76,98.9,25271.0,97.8806,97.9499,97.7816,97.9202,25271.0
2024-10-11 14:00:00,98.94,99.07,98.89,99.06,14696.0,97.9598,98.0886,97.9103,98.0787,14696.0
2024-10-11 14:10:00,99.06,99.31,99.06,99.28,24237.0,98.0787,98.3262,98.0787,98.2965,24237.0
2024-10-11 14:20:00,99.27,99.28,99.11,99.13,14311.0,98.2866,98.2965,98.1282,98.148,14311.0
2024-10-11 14:30:00,99.1,99.17,98.8,98.96,38015.0,98.1183,98.1876,97.8212,97.9796,38015.0
2024-10-11 14:40:00,98.96,99.17,98.92,99.05,22655.0,97.9796,98.1876,97.94,98.0688,22655.0
2024-10-11 14:50:00,99.09,99.22,99.07,99.18,7400.0,98.1084,98.2371,98.0886,98.1975,7400.0
2024-10-11 15:00:00,99.15,99.51,99.1,99.41,24509.0,98.1678,98.5242,98.1183,98.4252,24509.0
2024-10-11 15:10:00,99.39,99.51,99.34,99.43,28597.0,98.4054,98.5242,98.3559,98.445,28597.0
2024-10-11 15:20:00,99.41,99.53,99.36,99.47,19742.0,98.4252,98.544,98.3757,98.4846,19742.0
2024-10-11 15:30:00,99.41,99.6,99.39,99.55,17409.0,98.4252,98.6133,98.4054,98.5638,17409.0
2024-10-11 15:40:00,99.54,99.6,99.44,99.55,25146.0,98.5539,98.6133,98.4549,98.5638,25146.0
2024-10-11 15:50:00,99.61,99.61,99.28,99.36,94483.0,98.6232,98.6232,98.2965,98.3757,94483.0
2024-10-14 09:30:00,99.09,99.18,98.35,98.67,105414.0,98.1084,98.1975,97.3757,97.6925,105414.0
2024-10-14 09:40:00,98.66,99.24,98.5,99.22,76222.0,97.6826,98.2569,97.5242,98.2371,76222.0
2024-10-14 09:50:00,99.25,99.31,98.76,98.92,40841.0,98.2668,98.3262,97.7816,97.94,40841.0
2024-10-14 10:00:00,99.04,99.29,98.87,99.1,32935.0,98.0589,98.3064,97.8905,98.1183,32935.0
2024-10-14 10:10:00,99.12,99.34,99.08,99.27,31766.0,98.1381,98.3559,98.0985,98.2866,31766.0
2024-10-14 10:20:00,99.27,99.61,99.26,99.43,57037.0,98.2866,98.6232,98.2767,98.445,57037.0
2024-10-14 10:30:00,99.46,99.75,99.46,99.69,45169.0,98.4747,98.7618,98.4747,98.7024,45169.0
2024-10-14 10:40:00,99.65,99.81,99.52,99.52,29940.0,98.6628,98.8212,98.5341,98.5341,29940.0
2024-10-14 10:50:00,99.49,99.84,99.48,99.76,17945.0,98.5044,98.8509,98.4945,98.7717,17945.0
2024-10-14 11:00:00,99.76,99.93,99.56,99.91,13078.0,98.7717,98.94,98.5737,98.9202,13078.0
2024-10-14 11:10:00,99.98,100.2,99.97,100.19,20515.0,98.9895,99.2074,98.9796,99.1975,20515.0
2024-10-14 11:20:00,100.15,100.2,99.91,100.12,22762.0,99.1579,99.2074,98.9202,99.1282,22762.0
2024-10-14 11:30:00,100.15,100.29,100.07,100.29,19075.0,99.1579,99.2965,99.0787,99.2965,19075.0
2024-10-14 11:40:00,100.28,100.49,100.27,100.27,14066.0,99.2866,99.4945,99.2767,99.2767,14066.0
2024-10-14 11:50:00,100.29,100.57,100.29,100.55,10678.0,99.2965,99.5737,99.2965,99.5539,10678.0
2024-10-14 12:00:00,100.55,100.75,100.55,100.63,21306.0,99.5539,99.7519,99.5539,99.6331,21306.0
2024-10-14 12:10:00,100.6,100.66,100.48,100.48,7097.0,99.6034,99.6628,99.4846,99.4846,7097.0
2024-10-14 12:20:00,100.52,100.73,100.52,100.61,24443.0,99.5242,99.7321,99.5242,99.6133,24443.0
2024-10-14 12:30:00,100.63,100.83,100.61,100.73,29729.0,99.6331,99.8311,99.6133,99.7321,29729.0
2024-10-14 12:40:00,100.7,100.7,100.57,100.59,15199.0,99.7024,99.7024,99.5737,99.5935,15199.0
2024-10-14 12:50:00,100.65,100.75,100.65,100.72,8578.0,99.6529,99.7519,99.6529,99.7222,8578.0
2024-10-14 13:00:00,100.7,100.8,100.62,100.62,9806.0,99.7024,99.8014,99.6232,99.6232,9806.0
2024-10-14 13:10:00,100.67,100.72,100.59,100.68,7608.0,99.6727,99.7222,99.5935,99.6826,7608.0
2024-10-14 13:20:00,100.68,100.69,100.49,100.59,11854.0,99.6826,99.6925,99.4945,99.5935,11854.0
2024-10-14 13:30:00,100.54,100.55,100.37,100.48,11198.0,99.544,99.5539,99.3757,99.4846,11198.0
2024-10-14 13:40:00,100.47,100.51,100.4,100.42,12465.0,99.4747,99.5143,99.4054,99.4252,12465.0
2024-10-14 13:50:00,100.44,100.45,100.4,100.4,2310.0,99.445,99.4549,99.4054,99.4054,2310.0
2024-10-14 14:00:00,100.33,100.61,100.25,100.58,16765.0,99.3361,99.6133,99.2569,99.5836,16765.0
2024-10-14 14:10:00,100.6,100.68,100.54,100.67,10768.0,99.6034,99.6826,99.544,99.6727,10768.0
2024-10-14 14:20:00,100.69,100.83,100.69,100.76,35907.0,99.6925,99.8311,99.6925,99.7618,35907.0
2024-10-14 14:30:00,100.76,101.02,100.75,100.95,31119.0,99.7618,100.0192,99.7519,99.9499,31119.0
2024-10-14 14:40:00,100.94,101.07,100.85,100.86,41966.0,99.94,100.0687,99.8509,99.8608,41966.0
2024-10-14 14:50:00,100.87,100.92,100.84,100.87,17174.0,99.8707,99.9202,99.841,99.8707,17174.0
2024-10-14 15:00:00,100.89,100.99,100.7,100.88,18964.0,99.8905,99.9895,99.7024,99.8806,18964.0
2024-10-14 15:10:00,100.9,100.96,100.81,100.83,27148.0,99.9004,99.9598,99.8113,99.8311,27148.0
2024-10-14 15:20:00,100.8,100.9,100.78,100.87,13697.0,99.8014,99.9004,99.7816,99.8707,13697.0
2024-10-14 15:30:00,100.86,100.96,100.78,100.88,32076.0,99.8608,99.9598,99.7816,99.8806,32076.0
2024-10-14 15:40:00,100.9,101.26,100.9,101.22,25974.0,99.9004,100.2569,99.9004,100.2173,25974.0
2024-10-14 15:50:00,101.21,101.21,100.85,100.91,74559.0,100.2074,100.2074,99.8509,99.9103,74559.0
2024-10-15 09:30:00,99.78,100.33,98.81,99.03,369668.0,98.7915,99.3361,97.8311,98.049,369668.0
2024-10-15 09:40:00,99.04,99.26,98.73,99.2,141289.0,98.0589,98.2767,97.7519,98.2173,141289.0
2024-10-15 09:50:00,99.27,99.31,98.58,98.67,149938.0,98.2866,98.3262,97.6034,97.6925,149938.0
2024-10-15 10:00:00,98.69,98.93,98.61,98.84,150525.0,97.7123,97.9499,97.6331,97.8608,150525.0
2024-10-15 10:10:00,98.89,99.72,98.78,99.71,85370.0,97.9103,98.7321,97.8014,98.7222,85370.0
2024-10-15 10:20:00,99.75,99.82,99.36,99.47,83469.0,98.7618,98.8311,98.3757,98.4846,83469.0
2024-10-15 10:30:00,99.43,99.8,99.26,99.55,51328.0,98.445,98.8113,98.2767,98.5638,51328.0
2024-10-15 10:40:00,99.54,99.82,99.1,99.41,70270.0,98.5539,98.8311,98.1183,98.4252,70270.0
2024-10-15 10:50:00,99.38,99.93,99.35,99.69,70416.0,98.3955,98.94,98.3658,98.7024,70416.0
2024-10-15 11:00:00,99.68,100.23,99.65,100.18,50780.0,98.6925,99.2371,98.6628,99.1876,50780.0
2024-10-15 11:10:00,100.14,100.25,99.79,100.09,48490.0,99.148,99.2569,98.8014,99.0985,48490.0
2024-10-15 11:20:00,100.19,100.3,100.07,100.19,37179.0,99.1975,99.3064,99.0787,99.1975,37179.0
2024-10-15 11:30:00,100.18,100.21,99.8,99.8,44804.0,99.1876,99.2173,98.8113,98.8113,44804.0
2024-10-15 11:40:00,99.8,100.02,99.62,99.69,62288.0,98.8113,99.0291,98.6331,98.7024,62288.0
2024-10-15 11:50:00,99.69,99.75,99.46,99.62,36841.0,98.7024,98.7618,98.4747,98.6331,36841.0
2024-10-15 12:00:00,99.55,99.94,99.48,99.94,15238.0,98.5638,98.9499,98.4945,98.9499,15238.0
2024-10-15 12:10:00,100.0,100.05,99.84,100.04,38444.0,99.0093,99.0589,98.8509,99.0489,38444.0
2024-10-15 12:20:00,100.06,100.26,99.98,100.24,65102.0,99.0688,99.2668,98.9895,99.247,65102.0
2024-10-15 12:30:00,100.23,100.3,100.05,100.15,38015.0,99.2371,99.3064,99.0589,99.1579,38015.0
2024-10-15 12:40:00,100.11,100.12,99.87,99.89,22528.0,99.1183,99.1282,98.8806,98.9004,22528.0
2024-10-15 12:50:00,99.85,99.91,99.77,99.8,16788.0,98.8608,98.9202,98.7816,98.8113,16788.0
2024-10-15 13:00:00,99.78,99.97,99.78,99.81,25627.0,98.7915,98.9796,98.7915,98.8212,25627.0
2024-10-15 13:10:00,99.75,99.77,99.5,99.58,32205.0,98.7618,98.7816,98.5143,98.5935,32205.0
2024-10-15 13:20:00,99.6,99.61,99.4,99.51,21821.0,98.6133,98.6232,98.4153,98.5242,21821.0
2024-10-15 13:30:00,99.46,99.71,99.46,99.71,35598.0,98.4747,98.7222,98.4747,98.7222,35598.0
2024-10-15 13:40:00,99.75,99.93,99.7,99.75,29464.0,98.7618,98.94,98.7123,98.7618,29464.0
2024-10-15 13:50:00,99.75,99.75,99.18,99.24,45024.0,98.7618,98.7618,98.1975,98.2569,45024.0
2024-10-15 14:00:00,99.22,99.36,99.04,99.05,25000.0,98.2371,98.3757,98.0589,98.0688,25000.0
2024-10-15 14:10:00,99.15,99.24,98.89,98.92,14396.0,98.1678,98.2569,97.9103,97.94,14396.0
2024-10-15 14:20:00,98.9,99.12,98.82,98.94,12990.0,97.9202,98.1381,97.841,97.9598,12990.0
2024-10-15 14:30:00,98.98,99.03,98.75,98.8,50373.0,97.9995,98.049,97.7717,97.8212,50373.0
2024-10-15 14:40:00,98.85,98.86,98.7,98.81,25901.0,97.8707,97.8806,97.7222,97.8311,25901.0
2024-10-15 14:50:00,98.77,99.0,98.77,98.86,23293.0,97.7915,98.0193,97.7915,97.8806,23293.0
2024-10-15 15:00:00,98.87,98.88,98.33,98.48,102277.0,97.8905,97.9004,97.3559,97.5044,102277.0
2024-10-15 15:10:00,98.53,98.8,98.53,98.69,50597.0,97.5539,97.8212,97.5539,97.7123,50597.0
2024-10-15 15:20:00,98.66,98.88,98.62,98.62,28329.0,97.6826,97.9004,97.643,97.643,28329.0
2024-10-15 15:30:00,98.61,98.67,98.18,98.42,25040.0,97.6331,97.6925,97.2074,97.445,25040.0
2024-10-15 15:40:00,98.47,98.71,98.3,98.51,28764.0,97.4945,97.7321,97.3262,97.5341,28764.0
2024-10-15 15:50:00,98.49,98.7,98.23,98.54,117888.0,97.5143,97.7222,97.2569,97.5638,117888.0
2024-10-16 09:30:00,98.24,98.85,98.05,98.65,183260.0,97.2668,97.8707,97.0787,97.6727,183260.0
2024-10-16 09:40:00,98.55,99.48,98.46,99.26,134717.0,97.5737,98.4945,97.4846,98.2767,134717.0
2024-10-16 09:50:00,99.23,99.42,99.09,99.25,72738.0,98.247,98.4351,98.1084,98.2668,72738.0
2024-10-16 10:00:00,99.29,99.92,99.29,99.89,55669.0,98.3064,98.9301,98.3064,98.9004,55669.0
2024-10-16 10:10:00,99.84,99.84,99.31,99.55,40966.0,98.8509,98.8509,98.3262,98.5638,40966.0
2024-10-16 10:20:00,99.51,99.73,99.36,99.58,37706.0,98.5242,98.742,98.3757,98.5935,37706.0
2024-10-16 10:30:00,99.58,100.07,99.58,99.76,58186.0,98.5935,99.0787,98.5935,98.7717,58186.0
2024-10-16 10:40:00,99.78,99.78,99.41,99.73,37738.0,98.7915,98.7915,98.4252,98.742,37738.0
2024-10-16 10:50:00,99.75,99.94,99.71,99.81,16307.0,98.7618,98.9499,98.7222,98.8212,16307.0
2024-10-16 11:00:00,99.85,99.93,99.62,99.62,22167.0,98.8608,98.94,98.6331,98.6331,22167.0
2024-10-16 11:10:00,99.63,99.71,99.61,99.66,5618.0,98.643,98.7222,98.6232,98.6727,5618.0
2024-10-16 11:20:00,99.65,99.79,99.61,99.73,9280.0,98.6628,98.8014,98.6232,98.742,9280.0
2024-10-16 11:30:00,99.73,99.84,99.61,99.71,15488.0,98.742,98.8509,98.6232,98.7222,15488.0
2024-10-16 11:40:00,99.77,99.88,99.73,99.83,24836.0,98.7816,98.8905,98.742,98.841,24836.0
2024-10-16 11:50:00,99.8,99.91,99.71,99.83,13488.0,98.8113,98.9202,98.7222,98.841,13488.0
2024-10-16 12:00:00,99.89,100.25,99.89,100.18,39887.0,98.9004,99.2569,98.9004,99.1876,39887.0
2024-10-16 12:10:00,100.21,100.21,100.03,100.17,23709.0,99.2173,99.2173,99.039,99.1777,23709.0
2024-10-16 12:20:00,100.17,100.22,100.12,100.16,13549.0,99.1777,99.2272,99.1282,99.1678,13549.0
2024-10-16 12:30:00,100.17,100.33,100.09,100.33,22300.0,99.1777,99.3361,99.0985,99.3361,22300.0
2024-10-16 12:40:00,100.31,100.31,100.02,100.02,48467.0,99.3163,99.3163,99.0291,99.0291,48467.0
2024-10-16 12:50:00,100.06,100.22,100.05,100.22,12357.0,99.0688,99.2272,99.0589,99.2272,12357.0
2024-10-16 13:00:00,100.25,100.32,100.14,100.14,13836.0,99.2569,99.3262,99.148,99.148,13836.0
2024-10-16 13:10:00,100.11,100.23,99.95,99.97,12427.0,99.1183,99.2371,98.9598,98.9796,12427.0
2024-10-16 13:20:00,99.96,100.13,99.93,100.07,13514.0,98.9697,99.1381,98.94,99.0787,13514.0
2024-10-16 13:30:00,100.03,100.05,99.96,100.02,2219.0,99.039,99.0589,98.9697,99.0291,2219.0
2024-10-16 13:40:00,100.05,100.19,100.03,100.1,27516.0,99.0589,99.1975,99.039,99.1084,27516.0
2024-10-16 13:50:00,100.12,100.25,100.02,100.24,9246.0,99.1282,99.2569,99.0291,99.247,9246.0
2024-10-16 14:00:00,100.25,100.43,100.24,100.36,30481.0,99.2569,99.4351,99.247,99.3658,30481.0
2024-10-16 14:10:00,100.4,100.48,100.4,100.47,13896.0,99.4054,99.4846,99.4054,99.4747,13896.0
2024-10-16 14:20:00,100.49,100.92,100.48,100.75,38890.0,99.4945,99.9202,99.4846,99.7519,38890.0
2024-10-16 14:30:00,100.78,100.89,100.68,100.7,55199.0,99.7816,99.8905,99.6826,99.7024,55199.0
2024-10-16 14:40:00,100.7,100.77,100.61,100.71,7305.0,99.7024,99.7717,99.6133,99.7123,7305.0
2024-10-16 14:50:00,100.7,100.78,100.66,100.75,23249.0,99.7024,99.7816,99.6628,99.7519,23249.0
2024-10-16 15:00:00,100.76,100.77,100.58,100.68,19461.0,99.7618,99.7717,99.5836,99.6826,19461.0
2024-10-16 15:10:00,100.74,100.83,100.68,100.8,22816.0,99.742,99.8311,99.6826,99.8014,22816.0
2024-10-16 15:20:00,100.75,100.76,100.56,100.62,15308.0,99.7519,99.7618,99.5638,99.6232,15308.0
2024-10-16 15:30:00,100.61,100.88,100.59,100.87,14290.0,99.6133,99.8806,99.5935,99.8707,14290.0
2024-10-16 15:40:00,100.88,100.92,100.69,100.73,16247.0,99.8806,99.9202,99.6925,99.7321,16247.0
2024-10-16 15:50:00,100.76,100.8,100.6,100.69,73251.0,99.7618,99.8014,99.6034,99.6925,73251.0
2024-10-17 09:30:00,101.93,102.14,101.19,101.42,296848.0,100.9202,101.1281,100.1876,100.4153,296848.0
2024-10-17 09:40:00,101.39,101.92,101.39,101.47,160680.0,100.3856,100.9103,100.3856,100.4648,160680.0
2024-10-17 09:50:00,101.47,101.75,101.29,101.71,75949.0,100.4648,100.742,100.2866,100.7024,75949.0
2024-10-17 10:00:00,101.75,101.81,101.18,101.63,98906.0,100.742,100.8014,100.1777,100.6232,98906.0
2024-10-17 10:10:00,101.69,101.76,101.25,101.35,64487.0,100.6826,100.7519,100.247,100.346,64487.0
2024-10-17 10:20:00,101.32,101.77,101.12,101.46,40907.0,100.3163,100.7618,100.1183,100.4549,40907.0
2024-10-17 10:30:00,101.37,101.54,101.23,101.43,36211.0,100.3658,100.5341,100.2272,100.4252,36211.0
2024-10-17 10:40:00,101.46,101.69,101.36,101.63,24869.0,100.4549,100.6826,100.3559,100.6232,24869.0
2024-10-17 10:50:00,101.57,101.68,101.32,101.4,16568.0,100.5638,100.6727,100.3163,100.3955,16568.0
2024-10-17 11:00:00,101.38,101.49,100.98,101.43,40533.0,100.3757,100.4846,99.9796,100.4252,40533.0
2024-10-17 11:10:00,101.42,101.74,101.3,101.53,34153.0,100.4153,100.7321,100.2965,100.5242,34153.0
2024-10-17 11:20:00,101.54,101.84,101.44,101.83,23176.0,100.5341,100.8311,100.4351,100.8212,23176.0
2024-10-17 11:30:00,101.82,101.97,101.69,101.88,41016.0,100.8113,100.9598,100.6826,100.8707,41016.0
2024-10-17 11:40:00,101.83,101.89,101.48,101.52,15626.0,100.8212,100.8806,100.4747,100.5143,15626.0
2024-10-17 11:50:00,101.53,101.75,101.53,101.75,7774.0,100.5242,100.742,100.5242,100.742,7774.0
2024-10-17 12:00:00,101.75,101.82,101.56,101.56,32661.0,100.742,100.8113,100.5539,100.5539,32661.0
2024-10-17 12:10:00,101.55,101.6,101.42,101.55,16292.0,100.544,100.5935,100.4153,100.544,16292.0
2024-10-17 12:20:00,101.58,101.74,101.43,101.74,13300.0,100.5737,100.7321,100.4252,100.7321,13300.0
2024-10-17 12:30:00,101.62,101.86,101.55,101.85,27268.0,100.6133,100.8509,100.544,100.841,27268.0
2024-10-17 12:40:00,101.85,101.91,101.74,101.83,9092.0,100.841,100.9004,100.7321,100.8212,9092.0
2024-10-17 12:50:00,101.87,102.09,101.87,102.08,32027.0,100.8608,101.0786,100.8608,101.0687,32027.0
2024-10-17 13:00:00,102.1,102.16,101.9,101.98,66783.0,101.0885,101.1479,100.8905,100.9697,66783.0
2024-10-17 13:10:00,101.98,102.17,101.98,102.06,29733.0,100.9697,101.1578,100.9697,101.0489,29733.0
2024-10-17 13:20:00,102.06,102.1,101.92,101.97,11686.0,101.0489,101.0885,100.9103,100.9598,11686.0
2024-10-17 13:30:00,101.94,102.02,101.91,102.0,6378.0,100.9301,101.0093,100.9004,100.9895,6378.0
2024-10-17 13:40:00,101.99,102.16,101.99,102.12,5025.0,100.9796,101.1479,100.9796,101.1083,5025.0
2024-10-17 13:50:00,102.08,102.17,102.03,102.13,15448.0,101.0687,101.1578,101.0192,101.1182,15448.0
2024-10-17 14:00:00,102.1,102.13,101.45,101.5,29214.0,101.0885,101.1182,100.445,100.4945,29214.0
2024-10-17 14:10:00,101.41,101.7,101.32,101.53,18851.0,100.4054,100.6925,100.3163,100.5242,18851.0
2024-10-17 14:20:00,101.57,101.79,101.57,101.67,9074.0,100.5638,100.7816,100.5638,100.6628,9074.0
2024-10-17 14:30:00,101.57,101.86,101.56,101.86,14073.0,100.5638,100.8509,100.5539,100.8509,14073.0
2024-10-17 14:40:00,101.89,101.89,101.75,101.82,16935.0,100.8806,100.8806,100.742,100.8113,16935.0
2024-10-17 14:50:00,101.79,101.95,101.78,101.95,12407.0,100.7816,100.94,100.7717,100.94,12407.0
2024-10-17 15:00:00,101.95,102.0,101.79,101.98,18870.0,100.94,100.9895,100.7816,100.9697,18870.0
2024-10-17 15:10:00,101.96,102.03,101.84,101.84,11660.0,100.9499,101.0192,100.8311,100.8311,11660.0
2024-10-17 15:20:00,101.79,101.86,101.73,101.83,5967.0,100.7816,100.8509,100.7222,100.8212,5967.0
2024-10-17 15:30:00,101.82,101.96,101.78,101.89,17250.0,100.8113,100.9499,100.7717,100.8806,17250.0
2024-10-17 15:40:00,101.9,101.99,101.83,101.96,20594.0,100.8905,100.9796,100.8212,100.9499,20594.0
2024-10-17 15:50:00,101.93,102.06,101.82,101.82,54456.0,100.9202,101.0489,100.8113,100.8113,54456.0
2024-10-18 09:30:00,101.79,101.87,100.52,100.78,255674.0,100.7816,100.8608,99.5242,99.7816,255674.0
2024-10-18 09:40:00,100.81,101.16,100.67,100.79,114317.0,99.8113,100.1579,99.6727,99.7915,114317.0
2024-10-18 09:50:00,100.85,100.85,100.39,100.49,158025.0,99.8509,99.8509,99.3955,99.4945,158025.0
2024-10-18 10:00:00,100.51,100.91,100.41,100.85,99997.0,99.5143,99.9103,99.4153,99.8509,99997.0
2024-10-18 10:10:00,100.9,100.97,100.57,100.9,69918.0,99.9004,99.9697,99.5737,99.9004,69918.0
2024-10-18 10:20:00,100.9,100.93,100.55,100.79,39641.0,99.9004,99.9301,99.5539,99.7915,39641.0
2024-10-18 10:30:00,100.8,101.04,100.76,101.03,44499.0,99.8014,100.039,99.7618,100.0291,44499.0
2024-10-18 10:40:00,101.06,101.29,101.05,101.11,40443.0,100.0588,100.2866,100.0489,100.1083,40443.0
2024-10-18 10:50:00,101.15,101.29,101.07,101.14,30681.0,100.148,100.2866,100.0687,100.1381,30681.0
2024-10-18 11:00:00,101.15,101.21,101.06,101.12,21503.0,100.148,100.2074,100.0588,100.1183,21503.0
2024-10-18 11:10:00,101.12,101.33,101.05,101.26,29789.0,100.1183,100.3262,100.0489,100.2569,29789.0
2024-10-18 11:20:00,101.29,101.33,101.1,101.32,31722.0,100.2866,100.3262,100.0984,100.3163,31722.0
2024-10-18 11:30:00,101.32,101.44,101.27,101.37,46502.0,100.3163,100.4351,100.2668,100.3658,46502.0
2024-10-18 11:40:00,101.44,101.47,101.33,101.36,16531.0,100.4351,100.4648,100.3262,100.3559,16531.0
2024-10-18 11:50:00,101.35,101.5,101.31,101.41,18539.0,100.346,100.4945,100.3064,100.4054,18539.0
2024-10-18 12:00:00,101.48,101.52,101.4,101.5,21390.0,100.4747,100.5143,100.3955,100.4945,21390.0
2024-10-18 12:10:00,101.48,101.84,101.48,101.79,30232.0,100.4747,100.8311,100.4747,100.7816,30232.0
2024-10-18 12:20:00,101.75,101.92,101.69,101.81,45049.0,100.742,100.9103,100.6826,100.8014,45049.0
2024-10-18 12:30:00,101.84,101.92,101.73,101.92,16104.0,100.8311,100.9103,100.7222,100.9103,16104.0
2024-10-18 12:40:00,101.95,102.13,101.9,102.01,20156.0,100.94,101.1182,100.8905,100.9994,20156.0
2024-10-18 12:50:00,102.06,102.33,101.95,101.96,46454.0,101.0489,101.3163,100.94,100.9499,46454.0
2024-10-18 13:00:00,101.98,102.12,101.9,101.93,26274.0,100.9697,101.1083,100.8905,100.9202,26274.0
2024-10-18 13:10:00,102.02,102.08,101.87,101.99,15400.0,101.0093,101.0687,100.8608,100.9796,15400.0
2024-10-18 13:20:00,102.03,102.06,101.84,101.86,4999.0,101.0192,101.0489,100.8311,100.8509,4999.0
2024-10-18 13:30:00,101.86,102.07,101.86,102.07,19027.0,100.8509,101.0588,100.8509,101.0588,19027.0
2024-10-18 13:40:00,102.07,102.18,102.01,102.03,21041.0,101.0588,101.1677,100.9994,101.0192,21041.0
2024-10-18 13:50:00,102.03,102.07,101.93,101.97,11588.0,101.0192,101.0588,100.9202,100.9598,11588.0
2024-10-18 14:00:00,101.89,102.01,101.51,101.94,39700.0,100.8806,100.9994,100.5044,100.9301,39700.0
2024-10-18 14:10:00,101.98,102.28,101.98,102.27,52532.0,100.9697,101.2668,100.9697,101.2569,52532.0
2024-10-18 14:20:00,102.27,102.41,102.24,102.28,38976.0,101.2569,101.3955,101.2272,101.2668,38976.0
2024-10-18 14:30:00,102.33,102.35,102.1,102.13,60607.0,101.3163,101.3361,101.0885,101.1182,60607.0
2024-10-18 14:40:00,102.13,102.29,102.1,102.19,17414.0,101.1182,101.2767,101.0885,101.1777,17414.0
2024-10-18 14:50:00,102.24,102.24,102.09,102.11,17748.0,101.2272,101.2272,101.0786,101.0984,17748.0
2024-10-18 15:00:00,102.05,102.05,101.8,101.9,43288.0,101.039,101.039,100.7915,100.8905,43288.0
2024-10-18 15:10:00,101.92,102.05,101.87,101.92,27153.0,100.9103,101.039,100.8608,100.9103,27153.0
2024-10-18 15:20:00,101.88,101.91,101.79,101.86,34222.0,100.8707,100.9004,100.7816,100.8509,34222.0
2024-10-18 15:30:00,101.84,101.94,101.76,101.91,12446.0,100.8311,100.9301,100.7519,100.9004,12446.0
2024-10-18 15:40:00,101.89,101.97,101.77,101.9,17205.0,100.8806,100.9598,100.7618,100.8905,17205.0
2024-10-18 15:50:00,101.92,102.12,101.89,102.0,115254.0,100.9103,101.1083,100.8806,100.9895,115254.0
2024-10-21 09:30:00,101.83,102.25,101.59,101.65,144311.0,100.8212,101.2371,100.5836,100.643,144311.0
2024-10-21 09:40:00,101.72,101.78,101.34,101.54,72552.0,100.7123,100.7717,100.3361,100.5341,72552.0
2024-10-21 09:50:00,101.56,101.75,101.27,101.27,67675.0,100.5539,100.742,100.2668,100.2668,67675.0
2024-10-21 10:00:00,101.3,101.43,101.18,101.29,74497.0,100.2965,100.4252,100.1777,100.2866,74497.0
2024-10-21 10:10:00,101.31,101.51,101.3,101.34,61738.0,100.3064,100.5044,100.2965,100.3361,61738.0
2024-10-21 10:20:00,101.36,101.48,100.92,100.95,83942.0,100.3559,100.4747,99.9202,99.9499,83942.0
2024-10-21 10:30:00,100.94,101.11,100.75,101.08,58937.0,99.94,100.1083,99.7519,100.0786,58937.0
2024-10-21 10:40:00,101.04,101.05,100.44,100.54,127642.0,100.039,100.0489,99.445,99.544,127642.0
2024-10-21 10:50:00,100.51,100.66,100.45,100.5,45645.0,99.5143,99.6628,99.4549,99.5044,45645.0
2024-10-21 11:00:00,100.51,100.51,99.58,99.7,142905.0,99.5143,99.5143,98.5935,98.7123,142905.0
2024-10-21 11:10:00,99.67,99.9,99.59,99.74,70004.0,98.6826,98.9103,98.6034,98.7519,70004.0
2024-10-21 11:20:00,99.72,99.74,99.3,99.35,86885.0,98.7321,98.7519,98.3163,98.3658,86885.0
2024-10-21 11:30:00,99.35,99.52,99.23,99.51,87670.0,98.3658,98.5341,98.247,98.5242,87670.0
2024-10-21 11:40:00,99.46,99.8,99.46,99.79,69025.0,98.4747,98.8113,98.4747,98.8014,69025.0
2024-10-21 11:50:00,99.82,100.12,99.82,99.99,84831.0,98.8311,99.1282,98.8311,98.9994,84831.0
2024-10-21 12:00:00,99.97,99.99,99.75,99.9,67488.0,98.9796,98.9994,98.7618,98.9103,67488.0
2024-10-21 12:10:00,99.93,99.95,99.6,99.76,19985.0,98.94,98.9598,98.6133,98.7717,19985.0
2024-10-21 12:20:00,99.77,99.9,99.63,99.8,34132.0,98.7816,98.9103,98.643,98.8113,34132.0
2024-10-21 12:30:00,99.79,99.89,99.69,99.75,47661.0,98.8014,98.9004,98.7024,98.7618,47661.0
2024-10-21 12:40:00,99.73,99.82,99.63,99.74,31983.0,98.742,98.8311,98.643,98.7519,31983.0
2024-10-21 12:50:00,99.76,100.12,99.76,100.09,37181.0,98.7717,99.1282,98.7717,99.0985,37181.0
2024-10-21 13:00:00,100.11,100.15,99.96,100.09,27225.0,99.1183,99.1579,98.9697,99.0985,27225.0
2024-10-21 13:10:00,100.09,100.1,99.74,99.9,29746.0,99.0985,99.1084,98.7519,98.9103,29746.0
2024-10-21 13:20:00,99.88,100.04,99.84,99.9,11751.0,98.8905,99.0489,98.8509,98.9103,11751.0
2024-10-21 13:30:00,99.93,99.93,99.74,99.75,16355.0,98.94,98.94,98.7519,98.7618,16355.0
2024-10-21 13:40:00,99.76,99.84,99.7,99.81,20255.0,98.7717,98.8509,98.7123,98.8212,20255.0
2024-10-21 13:50:00,99.86,99.94,99.7,99.76,26224.0,98.8707,98.9499,98.7123,98.7717,26224.0
2024-10-21 14:00:00,99.76,99.84,99.63,99.65,29060.0,98.7717,98.8509,98.643,98.6628,29060.0
2024-10-21 14:10:00,99.74,99.74,99.48,99.7,32585.0,98.7519,98.7519,98.4945,98.7123,32585.0
2024-10-21 14:20:00,99.75,99.76,99.43,99.57,52941.0,98.7618,98.7717,98.445,98.5836,52941.0
2024-10-21 14:30:00,99.58,99.61,99.45,99.55,21494.0,98.5935,98.6232,98.4648,98.5638,21494.0
2024-10-21 14:40:00,99.56,99.57,99.37,99.47,17851.0,98.5737,98.5836,98.3856,98.4846,17851.0
2024-10-21 14:50:00,99.43,99.47,99.36,99.39,19663.0,98.445,98.4846,98.3757,98.4054,19663.0
2024-10-21 15:00:00,99.38,99.49,99.33,99.47,17199.0,98.3955,98.5044,98.346,98.4846,17199.0
2024-10-21 15:10:00,99.46,99.79,99.46,99.77,37493.0,98.4747,98.8014,98.4747,98.7816,37493.0
2024-10-21 15:20:00,99.78,99.78,99.57,99.57,45307.0,98.7915,98.7915,98.5836,98.5836,45307.0
2024-10-21 15:30:00,99.55,99.55,99.33,99.38,28480.0,98.5638,98.5638,98.346,98.3955,28480.0
2024-10-21 15:40:00,99.38,99.53,99.35,99.51,41732.0,98.3955,98.544,98.3658,98.5242,41732.0
2024-10-21 15:50:00,99.49,99.7,99.3,99.7,177556.0,98.5044,98.7123,98.3163,98.7123,177556.0
2024-10-22 09:30:00,98.39,99.05,98.31,98.72,168457.0,97.4153,98.0688,97.3361,97.742,168457.0
2024-10-22 09:40:00,98.66,98.72,98.27,98.61,88484.0,97.6826,97.742,97.2965,97.6331,88484.0
2024-10-22 09:50:00,98.61,98.61,98.19,98.37,107732.0,97.6331,97.6331,97.2173,97.3955,107732.0
2024-10-22 10:00:00,98.35,98.6,98.16,98.35,60700.0,97.3757,97.6232,97.1876,97.3757,60700.0
2024-10-22 10:10:00,98.38,98.64,98.18,98.29,92365.0,97.4054,97.6628,97.2074,97.3163,92365.0
2024-10-22 10:20:00,98.33,98.47,98.25,98.36,53548.0,97.3559,97.4945,97.2767,97.3856,53548.0
2024-10-22 10:30:00,98.3,98.35,98.1,98.31,66549.0,97.3262,97.3757,97.1282,97.3361,66549.0
2024-10-22 10:40:00,98.29,98.82,98.28,98.8,79710.0,97.3163,97.841,97.3064,97.8212,79710.0
2024-10-22 10:50:00,98.82,99.03,98.75,98.85,105868.0,97.841,98.049,97.7717,97.8707,105868.0
2024-10-22 11:00:00,98.86,98.93,98.68,98.89,59534.0,97.8806,97.9499,97.7024,97.9103,59534.0
2024-10-22 11:10:00,98.93,99.32,98.9,99.16,72502.0,97.9499,98.3361,97.9202,98.1777,72502.0
2024-10-22 11:20:00,99.14,99.17,98.71,99.03,102205.0,98.1579,98.1876,97.7321,98.049,102205.0
2024-10-22 11:30:00,99.04,99.25,99.04,99.25,50181.0,98.0589,98.2668,98.0589,98.2668,50181.0
2024-10-22 11:40:00,99.24,99.28,99.08,99.1,42463.0,98.2569,98.2965,98.0985,98.1183,42463.0
2024-10-22 11:50:00,99.11,99.17,99.06,99.06,19147.0,98.1282,98.1876,98.0787,98.0787,19147.0
2024-10-22 12:00:00,99.03,99.12,98.93,98.95,45477.0,98.049,98.1381,97.9499,97.9697,45477.0
2024-10-22 12:10:00,98.98,99.29,98.98,99.25,31101.0,97.9995,98.3064,97.9995,98.2668,31101.0
2024-10-22 12:20:00,99.24,99.31,99.17,99.31,28068.0,98.2569,98.3262,98.1876,98.3262,28068.0
2024-10-22 12:30:00,99.34,99.52,99.33,99.42,25981.0,98.3559,98.5341,98.346,98.4351,25981.0
2024-10-22 12:40:00,99.43,99.58,99.4,99.53,22701.0,98.445,98.5935,98.4153,98.544,22701.0
2024-10-22 12:50:00,99.55,99.71,99.52,99.56,51886.0,98.5638,98.7222,98.5341,98.5737,51886.0
2024-10-22 13:00:00,99.59,99.65,99.47,99.48,39623.0,98.6034,98.6628,98.4846,98.4945,39623.0
2024-10-22 13:10:00,99.53,99.57,99.44,99.45,24531.0,98.544,98.5836,98.4549,98.4648,24531.0
2024-10-22 13:20:00,99.43,99.53,99.41,99.53,19503.0,98.445,98.544,98.4252,98.544,19503.0
2024-10-22 13:30:00,99.54,99.77,99.5,99.7,43941.0,98.5539,98.7816,98.5143,98.7123,43941.0
2024-10-22 13:40:00,99.75,100.07,99.74,100.03,153887.0,98.7618,99.0787,98.7519,99.039,153887.0
2024-10-22 13:50:00,100.04,100.16,99.94,100.16,45065.0,99.0489,99.1678,98.9499,99.1678,45065.0
2024-10-22 14:00:00,100.13,100.37,100.06,100.08,35752.0,99.1381,99.3757,99.0688,99.0886,35752.0
2024-10-22 14:10:00,100.06,100.15,99.94,100.08,31773.0,99.0688,99.1579,98.9499,99.0886,31773.0
2024-10-22 14:20:00,100.09,100.09,99.95,99.99,22382.0,99.0985,99.0985,98.9598,98.9994,22382.0
2024-10-22 14:30:00,99.96,99.97,99.79,99.82,23235.0,98.9697,98.9796,98.8014,98.8311,23235.0
2024-10-22 14:40:00,99.81,99.83,99.75,99.78,14061.0,98.8212,98.841,98.7618,98.7915,14061.0
2024-10-22 14:50:00,99.78,99.82,99.62,99.69,27934.0,98.7915,98.8311,98.6331,98.7024,27934.0
2024-10-22 15:00:00,99.65,99.8,99.61,99.8,14747.0,98.6628,98.8113,98.6232,98.8113,14747.0
2024-10-22 15:10:00,99.82,99.95,99.82,99.94,35390.0,98.8311,98.9598,98.8311,98.9499,35390.0
2024-10-22 15:20:00,99.9,99.98,99.85,99.88,32662.0,98.9103,98.9895,98.8608,98.8905,32662.0
2024-10-22 15:30:00,99.92,100.06,99.88,99.94,43057.0,98.9301,99.0688,98.8905,98.9499,43057.0
2024-10-22 15:40:00,99.94,100.1,99.92,100.03,41950.0,98.9499,99.1084,98.9301,99.039,41950.0
2024-10-22 15:50:00,100.02,100.06,99.54,99.55,115272.0,99.0291,99.0688,98.5539,98.5638,115272.0
2024-10-23 09:30:00,97.98,98.05,97.45,97.59,177763.0,97.0094,97.0787,96.4846,96.6232,177763.0
2024-10-23 09:40:00,97.61,97.81,97.43,97.75,76984.0,96.643,96.841,96.4648,96.7816,76984.0
2024-10-23 09:50:00,97.73,98.09,97.71,98.09,105365.0,96.7618,97.1183,96.742,97.1183,105365.0
2024-10-23 10:00:00,98.09,98.47,98.05,98.45,201684.0,97.1183,97.4945,97.0787,97.4747,201684.0
2024-10-23 10:10:00,98.35,98.35,97.8,97.89,111827.0,97.3757,97.3757,96.8311,96.9202,111827.0
2024-10-23 10:20:00,97.84,98.18,97.7,98.06,88127.0,96.8707,97.2074,96.7321,97.0886,88127.0
2024-10-23 10:30:00,98.08,98.08,97.82,98.0,63340.0,97.1084,97.1084,96.8509,97.0292,63340.0
2024-10-23 10:40:00,98.06,98.25,97.88,97.94,84503.0,97.0886,97.2767,96.9103,96.9698,84503.0
2024-10-23 10:50:00,97.96,97.99,97.48,97.71,73733.0,96.9896,97.0193,96.5143,96.742,73733.0
2024-10-23 11:00:00,97.66,97.69,97.37,97.4,44231.0,96.6925,96.7222,96.4054,96.4351,44231.0
2024-10-23 11:10:00,97.39,97.4,96.81,96.91,100211.0,96.4252,96.4351,95.8509,95.95,100211.0
2024-10-23 11:20:00,96.88,97.13,96.75,96.8,38920.0,95.9203,96.1678,95.7915,95.841,38920.0
2024-10-23 11:30:00,96.8,97.2,96.76,97.16,57770.0,95.841,96.2371,95.8014,96.1975,57770.0
2024-10-23 11:40:00,97.22,97.41,97.13,97.35,17733.0,96.2569,96.445,96.1678,96.3856,17733.0
2024-10-23 11:50:00,97.33,97.52,97.3,97.48,52583.0,96.3658,96.5539,96.3361,96.5143,52583.0
2024-10-23 12:00:00,97.46,97.55,96.87,96.95,49620.0,96.4945,96.5836,95.9104,95.9896,49620.0
2024-10-23 12:10:00,97.05,97.11,96.86,97.04,41239.0,96.0886,96.148,95.9005,96.0787,41239.0
2024-10-23 12:20:00,97.07,97.14,96.71,96.76,61498.0,96.1084,96.1777,95.7519,95.8014,61498.0
2024-10-23 12:30:00,96.75,96.9,96.5,96.76,56672.0,95.7915,95.9401,95.544,95.8014,56672.0
2024-10-23 12:40:00,96.76,97.13,96.74,97.13,17266.0,95.8014,96.1678,95.7816,96.1678,17266.0
2024-10-23 12:50:00,97.14,97.16,96.81,96.86,31400.0,96.1777,96.1975,95.8509,95.9005,31400.0
2024-10-23 13:00:00,96.87,96.95,96.48,96.5,69342.0,95.9104,95.9896,95.5242,95.544,69342.0
2024-10-23 13:10:00,96.52,96.53,96.2,96.25,39924.0,95.5638,95.5737,95.247,95.2965,39924.0
2024-10-23 13:20:00,96.29,96.41,96.23,96.39,53227.0,95.3361,95.4549,95.2767,95.4351,53227.0
2024-10-23 13:30:00,96.35,96.35,96.05,96.12,44654.0,95.3955,95.3955,95.0985,95.1678,44654.0
2024-10-23 13:40:00,96.12,96.31,96.11,96.26,33180.0,95.1678,95.3559,95.1579,95.3064,33180.0
2024-10-23 13:50:00,96.28,96.29,95.97,96.0,39265.0,95.3262,95.3361,95.0193,95.049,39265.0
2024-10-23 14:00:00,95.95,95.98,95.5,95.68,42821.0,94.9995,95.0292,94.5539,94.7321,42821.0
2024-10-23 14:10:00,95.6,95.6,95.15,95.22,57813.0,94.6529,94.6529,94.2074,94.2767,57813.0
2024-10-23 14:20:00,95.27,95.64,95.26,95.57,55089.0,94.3262,94.6925,94.3163,94.6232,55089.0
2024-10-23 14:30:00,95.6,96.25,95.59,96.25,78041.0,94.6529,95.2965,94.643,95.2965,78041.0
2024-10-23 14:40:00,96.23,96.66,96.23,96.53,87050.0,95.2767,95.7024,95.2767,95.5737,87050.0
2024-10-23 14:50:00,96.54,96.66,96.37,96.64,63261.0,95.5836,95.7024,95.4153,95.6826,63261.0
2024-10-23 15:00:00,96.6,96.61,96.43,96.55,51676.0,95.643,95.6529,95.4747,95.5935,51676.0
2024-10-23 15:10:00,96.6,96.74,96.52,96.73,43159.0,95.643,95.7816,95.5638,95.7717,43159.0
2024-10-23 15:20:00,96.7,96.75,96.4,96.49,47663.0,95.742,95.7915,95.445,95.5341,47663.0
2024-10-23 15:30:00,96.53,96.65,96.32,96.6,43740.0,95.5737,95.6925,95.3658,95.643,43740.0
2024-10-23 15:40:00,96.58,96.8,96.55,96.63,57390.0,95.6232,95.841,95.5935,95.6727,57390.0
2024-10-23 15:50:00,96.65,96.77,96.55,96.67,109524.0,95.6925,95.8113,95.5935,95.7123,109524.0
2024-10-24 09:30:00,96.07,96.3,95.67,95.84,153712.0,95.1183,95.346,94.7222,94.8906,153712.0
2024-10-24 09:40:00,95.81,96.06,95.47,95.85,81201.0,94.8609,95.1084,94.5242,94.9005,81201.0
2024-10-24 09:50:00,95.75,96.11,95.54,96.03,48954.0,94.8014,95.1579,94.5935,95.0787,48954.0
2024-10-24 10:00:00,95.97,96.12,95.84,96.07,75498.0,95.0193,95.1678,94.8906,95.1183,75498.0
2024-10-24 10:10:00,96.04,96.05,95.62,95.78,20317.0,95.0886,95.0985,94.6727,94.8312,20317.0
2024-10-24 10:20:00,95.75,96.06,95.75,95.97,13439.0,94.8014,95.1084,94.8014,95.0193,13439.0
2024-10-24 10:30:00,96.04,96.21,95.95,96.07,27075.0,95.0886,95.2569,94.9995,95.1183,27075.0
2024-10-24 10:40:00,95.99,96.01,95.59,95.69,56491.0,95.0391,95.0589,94.643,94.742,56491.0
2024-10-24 10:50:00,95.7,95.9,95.52,95.86,34369.0,94.7519,94.95,94.5737,94.9104,34369.0
2024-10-24 11:00:00,95.9,95.98,95.48,95.61,42439.0,94.95,95.0292,94.5341,94.6628,42439.0
2024-10-24 11:10:00,95.63,95.87,95.57,95.83,21934.0,94.6826,94.9203,94.6232,94.8807,21934.0
2024-10-24 11:20:00,95.85,95.85,95.44,95.48,51369.0,94.9005,94.9005,94.4945,94.5341,51369.0
2024-10-24 11:30:00,95.47,95.47,95.25,95.29,40063.0,94.5242,94.5242,94.3064,94.346,40063.0
2024-10-24 11:40:00,95.24,95.32,94.68,94.75,77434.0,94.2965,94.3757,93.742,93.8114,77434.0
2024-10-24 11:50:00,94.68,95.17,94.68,95.05,33867.0,93.742,94.2272,93.742,94.1084,33867.0
2024-10-24 12:00:00,95.03,95.05,94.53,94.56,59204.0,94.0886,94.1084,93.5935,93.6232,59204.0
2024-10-24 12:10:00,94.68,94.69,94.44,94.58,27843.0,93.742,93.7519,93.5044,93.643,27843.0
2024-10-24 12:20:00,94.53,95.07,94.48,95.06,21316.0,93.5935,94.1282,93.544,94.1183,21316.0
2024-10-24 12:30:00,95.06,95.39,95.02,95.22,60247.0,94.1183,94.445,94.0787,94.2767,60247.0
2024-10-24 12:40:00,95.24,95.42,95.07,95.42,27813.0,94.2965,94.4747,94.1282,94.4747,27813.0
2024-10-24 12:50:00,95.43,95.49,95.25,95.39,18258.0,94.4846,94.544,94.3064,94.445,18258.0
2024-10-24 13:00:00,95.39,95.55,95.35,95.43,19115.0,94.445,94.6034,94.4054,94.4846,19115.0
2024-10-24 13:10:00,95.44,95.62,95.35,95.51,29063.0,94.4945,94.6727,94.4054,94.5638,29063.0
2024-10-24 13:20:00,95.51,95.71,95.51,95.71,13095.0,94.5638,94.7618,94.5638,94.7618,13095.0
2024-10-24 13:30:00,95.69,95.8,95.63,95.77,16976.0,94.742,94.851,94.6826,94.8213,16976.0
2024-10-24 13:40:00,95.79,95.96,95.58,95.62,44122.0,94.8411,95.0094,94.6331,94.6727,44122.0
2024-10-24 13:50:00,95.58,95.68,95.36,95.39,15994.0,94.6331,94.7321,94.4153,94.445,15994.0
2024-10-24 14:00:00,95.34,95.47,95.19,95.46,39995.0,94.3955,94.5242,94.247,94.5143,39995.0
2024-10-24 14:10:00,95.48,95.75,95.43,95.72,16442.0,94.5341,94.8014,94.4846,94.7717,16442.0
2024-10-24 14:20:00,95.66,95.77,95.45,95.5,36131.0,94.7123,94.8213,94.5044,94.5539,36131.0
2024-10-24 14:30:00,95.5,95.5,95.35,95.35,5382.0,94.5539,94.5539,94.4054,94.4054,5382.0
2024-10-24 14:40:00,95.3,95.42,95.25,95.28,12514.0,94.3559,94.4747,94.3064,94.3361,12514.0
2024-10-24 14:50:00,95.36,95.49,95.32,95.47,15413.0,94.4153,94.544,94.3757,94.5242,15413.0
2024-10-24 15:00:00,95.47,95.55,95.26,95.51,27501.0,94.5242,94.6034,94.3163,94.5638,27501.0
2024-10-24 15:10:00,95.58,95.86,95.57,95.7,22724.0,94.6331,94.9104,94.6232,94.7519,22724.0
2024-10-24 15:20:00,95.69,95.85,95.64,95.75,31858.0,94.742,94.9005,94.6925,94.8014,31858.0
2024-10-24 15:30:00,95.76,95.94,95.65,95.7,27574.0,94.8113,94.9896,94.7024,94.7519,27574.0
2024-10-24 15:40:00,95.72,95.82,95.69,95.72,25505.0,94.7717,94.8708,94.742,94.7717,25505.0
2024-10-24 15:50:00,95.73,95.82,95.61,95.72,58727.0,94.7816,94.8708,94.6628,94.7717,58727.0
2024-10-25 09:30:00,96.74,97.08,96.34,96.47,128560.0,95.7816,96.1183,95.3856,95.5143,128560.0
2024-10-25 09:40:00,96.42,96.84,96.38,96.74,74463.0,95.4648,95.8807,95.4252,95.7816,74463.0
2024-10-25 09:50:00,96.74,96.88,96.35,96.61,37791.0,95.7816,95.9203,95.3955,95.6529,37791.0
2024-10-25 10:00:00,96.61,97.11,96.6,97.02,48931.0,95.6529,96.148,95.643,96.0589,48931.0
2024-10-25 10:10:00,97.04,97.06,96.7,96.87,46330.0,96.0787,96.0985,95.742,95.9104,46330.0
2024-10-25 10:20:00,96.87,97.01,96.72,96.86,49302.0,95.9104,96.049,95.7618,95.9005,49302.0
2024-10-25 10:30:00,96.79,96.81,96.63,96.73,41239.0,95.8311,95.8509,95.6727,95.7717,41239.0
2024-10-25 10:40:00,96.75,96.82,96.25,96.41,42091.0,95.7915,95.8608,95.2965,95.4549,42091.0
2024-10-25 10:50:00,96.43,96.63,96.31,96.31,23173.0,95.4747,95.6727,95.3559,95.3559,23173.0
2024-10-25 11:00:00,96.33,96.45,96.15,96.22,18099.0,95.3757,95.4945,95.1975,95.2668,18099.0
2024-10-25 11:10:00,96.23,96.27,95.62,95.62,40455.0,95.2767,95.3163,94.6727,94.6727,40455.0
2024-10-25 11:20:00,95.62,95.79,95.21,95.35,76350.0,94.6727,94.8411,94.2668,94.4054,76350.0
2024-10-25 11:30:00,95.36,95.48,95.12,95.12,78364.0,94.4153,94.5341,94.1777,94.1777,78364.0
2024-10-25 11:40:00,95.12,95.34,94.91,95.3,48463.0,94.1777,94.3955,93.9698,94.3559,48463.0
2024-10-25 11:50:00,95.28,95.29,94.92,95.18,31445.0,94.3361,94.346,93.9797,94.2371,31445.0
2024-10-25 12:00:00,95.09,95.1,94.86,95.03,27906.0,94.148,94.1579,93.9203,94.0886,27906.0
2024-10-25 12:10:00,95.01,95.19,94.99,95.17,23884.0,94.0688,94.247,94.049,94.2272,23884.0
2024-10-25 12:20:00,95.15,95.47,95.12,95.47,40981.0,94.2074,94.5242,94.1777,94.5242,40981.0
2024-10-25 12:30:00,95.44,95.49,95.08,95.08,36457.0,94.4945,94.544,94.1381,94.1381,36457.0
2024-10-25 12:40:00,95.1,95.32,95.1,95.15,32129.0,94.1579,94.3757,94.1579,94.2074,32129.0
2024-10-25 12:50:00,95.14,95.24,95.09,95.13,7240.0,94.1975,94.2965,94.148,94.1876,7240.0
2024-10-25 13:00:00,95.13,95.13,94.9,95.02,16755.0,94.1876,94.1876,93.9599,94.0787,16755.0
2024-10-25 13:10:00,95.02,95.04,94.4,94.4,52574.0,94.0787,94.0985,93.4648,93.4648,52574.0
2024-10-25 13:20:00,94.38,94.42,94.05,94.32,30221.0,93.445,93.4846,93.1183,93.3856,30221.0
2024-10-25 13:30:00,94.3,94.3,93.89,93.92,32425.0,93.3658,93.3658,92.9599,92.9896,32425.0
2024-10-25 13:40:00,93.91,94.02,93.42,93.98,56918.0,92.9797,93.0886,92.4945,93.049,56918.0
2024-10-25 13:50:00,93.99,94.19,93.72,93.78,26774.0,93.0589,93.2569,92.7916,92.851,26774.0
2024-10-25 14:00:00,93.81,93.87,93.42,93.55,40421.0,92.8807,92.9401,92.4945,92.6232,40421.0
2024-10-25 14:10:00,93.51,93.81,93.37,93.79,41334.0,92.5836,92.8807,92.445,92.8609,41334.0
2024-10-25 14:20:00,93.78,94.25,93.72,94.12,57092.0,92.851,93.3163,92.7916,93.1876,57092.0
2024-10-25 14:30:00,94.11,94.23,93.96,94.21,26843.0,93.1777,93.2965,93.0292,93.2767,26843.0
2024-10-25 14:40:00,94.18,94.45,94.06,94.43,35737.0,93.247,93.5143,93.1282,93.4945,35737.0
2024-10-25 14:50:00,94.43,94.43,94.2,94.37,20757.0,93.4945,93.4945,93.2668,93.4351,20757.0
2024-10-25 15:00:00,94.35,94.44,94.14,94.19,20042.0,93.4153,93.5044,93.2074,93.2569,20042.0
2024-10-25 15:10:00,94.2,94.27,93.79,94.15,24100.0,93.2668,93.3361,92.8609,93.2173,24100.0
2024-10-25 15:20:00,94.09,94.14,93.85,94.02,26595.0,93.1579,93.2074,92.9203,93.0886,26595.0
2024-10-25 15:30:00,94.02,94.04,93.83,93.94,32180.0,93.0886,93.1084,92.9005,93.0094,32180.0
2024-10-25 15:40:00,93.95,94.01,93.82,93.89,22748.0,93.0193,93.0787,92.8906,92.9599,22748.0
2024-10-25 15:50:00,93.89,94.0,93.63,93.85,177659.0,92.9599,93.0688,92.7025,92.9203,177659.0
2024-10-28 09:30:00,95.4,95.87,95.19,95.75,228167.0,94.4549,94.9203,94.247,94.8014,228167.0
2024-10-28 09:40:00,95.77,96.16,95.76,96.02,99345.0,94.8213,95.2074,94.8113,95.0688,99345.0
2024-10-28 09:50:00,96.04,96.1,95.6,95.61,55511.0,95.0886,95.148,94.6529,94.6628,55511.0
2024-10-28 10:00:00,95.66,95.67,95.25,95.51,61766.0,94.7123,94.7222,94.3064,94.5638,61766.0
2024-10-28 10:10:00,95.53,95.69,95.43,95.63,69981.0,94.5836,94.742,94.4846,94.6826,69981.0
2024-10-28 10:20:00,95.61,96.12,95.54,96.07,37487.0,94.6628,95.1678,94.5935,95.1183,37487.0
2024-10-28 10:30:00,96.08,96.13,95.79,95.79,25928.0,95.1282,95.1777,94.8411,94.8411,25928.0
2024-10-28 10:40:00,95.86,96.05,95.8,96.03,62515.0,94.9104,95.0985,94.851,95.0787,62515.0
2024-10-28 10:50:00,96.04,96.21,95.88,95.92,259793.0,95.0886,95.2569,94.9302,94.9698,259793.0
2024-10-28 11:00:00,95.95,96.02,95.77,95.92,69880.0,94.9995,95.0688,94.8213,94.9698,69880.0
2024-10-28 11:10:00,95.96,96.24,95.96,95.99,22132.0,95.0094,95.2866,95.0094,95.0391,22132.0
2024-10-28 11:20:00,95.95,96.04,95.81,95.86,29570.0,94.9995,95.0886,94.8609,94.9104,29570.0
2024-10-28 11:30:00,95.81,95.81,95.52,95.7,50087.0,94.8609,94.8609,94.5737,94.7519,50087.0
2024-10-28 11:40:00,95.65,95.65,95.47,95.54,28304.0,94.7024,94.7024,94.5242,94.5935,28304.0
2024-10-28 11:50:00,95.59,95.7,95.4,95.4,24188.0,94.643,94.7519,94.4549,94.4549,24188.0
2024-10-28 12:00:00,95.36,95.46,95.25,95.43,8472.0,94.4153,94.5143,94.3064,94.4846,8472.0
2024-10-28 12:10:00,95.45,95.83,95.45,95.77,26801.0,94.5044,94.8807,94.5044,94.8213,26801.0
2024-10-28 12:20:00,95.76,95.84,95.61,95.77,21427.0,94.8113,94.8906,94.6628,94.8213,21427.0
2024-10-28 12:30:00,95.82,95.92,95.48,95.63,20853.0,94.8708,94.9698,94.5341,94.6826,20853.0
2024-10-28 12:40:00,95.59,95.93,95.57,95.62,43468.0,94.643,94.9797,94.6232,94.6727,43468.0
2024-10-28 12:50:00,95.73,95.74,95.57,95.57,9023.0,94.7816,94.7915,94.6232,94.6232,9023.0
2024-10-28 13:00:00,95.69,95.75,95.48,95.72,13026.0,94.742,94.8014,94.5341,94.7717,13026.0
2024-10-28 13:10:00,95.71,95.71,95.48,95.68,14943.0,94.7618,94.7618,94.5341,94.7321,14943.0
2024-10-28 13:20:00,95.74,95.88,95.74,95.76,11372.0,94.7915,94.9302,94.7915,94.8113,11372.0
2024-10-28 13:30:00,95.8,95.98,95.8,95.87,20146.0,94.851,95.0292,94.851,94.9203,20146.0
2024-10-28 13:40:00,95.89,96.0,95.84,95.92,7334.0,94.9401,95.049,94.8906,94.9698,7334.0
2024-10-28 13:50:00,95.9,96.04,95.87,96.0,7048.0,94.95,95.0886,94.9203,95.049,7048.0
2024-10-28 14:00:00,95.97,96.02,95.77,95.99,10291.0,95.0193,95.0688,94.8213,95.0391,10291.0
2024-10-28 14:10:00,95.94,96.0,95.89,95.95,8637.0,94.9896,95.049,94.9401,94.9995,8637.0
2024-10-28 14:20:00,95.97,95.97,95.74,95.82,6527.0,95.0193,95.0193,94.7915,94.8708,6527.0
2024-10-28 14:30:00,95.85,95.85,95.73,95.84,20175.0,94.9005,94.9005,94.7816,94.8906,20175.0
2024-10-28 14:40:00,95.91,95.93,95.75,95.88,3600.0,94.9599,94.9797,94.8014,94.9302,3600.0
2024-10-28 14:50:00,95.97,96.13,95.81,95.81,37325.0,95.0193,95.1777,94.8609,94.8609,37325.0
2024-10-28 15:00:00,95.78,95.97,95.65,95.86,12679.0,94.8312,95.0193,94.7024,94.9104,12679.0
2024-10-28 15:10:00,95.81,95.86,95.77,95.77,16646.0,94.8609,94.9104,94.8213,94.8213,16646.0
2024-10-28 15:20:00,95.82,96.01,95.82,95.98,11942.0,94.8708,95.0589,94.8708,95.0292,11942.0
2024-10-28 15:30:00,95.99,96.12,95.97,95.99,15021.0,95.0391,95.1678,95.0193,95.0391,15021.0
2024-10-28 15:40:00,96.04,96.1,95.91,95.91,31151.0,95.0886,95.148,94.9599,94.9599,31151.0
2024-10-28 15:50:00,95.91,95.92,95.62,95.72,49078.0,94.9599,94.9698,94.6727,94.7717,49078.0
2024-10-29 09:30:00,94.46,94.82,94.15,94.3,203349.0,93.5242,93.8807,93.2173,93.3658,203349.0
2024-10-29 09:40:00,94.26,94.77,94.26,94.61,104832.0,93.3262,93.8312,93.3262,93.6727,104832.0
2024-10-29 09:50:00,94.66,95.24,94.66,95.04,61386.0,93.7222,94.2965,93.7222,94.0985,61386.0
2024-10-29 10:00:00,95.02,95.58,94.85,95.57,102870.0,94.0787,94.6331,93.9104,94.6232,102870.0
2024-10-29 10:10:00,95.53,95.77,95.48,95.72,50581.0,94.5836,94.8213,94.5341,94.7717,50581.0
2024-10-29 10:20:00,95.65,96.33,95.56,95.61,96490.0,94.7024,95.3757,94.6133,94.6628,96490.0
2024-10-29 10:30:00,95.67,95.86,95.48,95.86,23332.0,94.7222,94.9104,94.5341,94.9104,23332.0
2024-10-29 10:40:00,95.71,95.9,95.58,95.67,22788.0,94.7618,94.95,94.6331,94.7222,22788.0
2024-10-29 10:50:00,95.74,95.79,95.58,95.67,28915.0,94.7915,94.8411,94.6331,94.7222,28915.0
2024-10-29 11:00:00,95.69,95.71,95.07,95.17,31723.0,94.742,94.7618,94.1282,94.2272,31723.0
2024-10-29 11:10:00,95.09,95.36,95.0,95.1,33706.0,94.148,94.4153,94.0589,94.1579,33706.0
2024-10-29 11:20:00,95.12,95.25,94.98,95.08,16115.0,94.1777,94.3064,94.0391,94.1381,16115.0
2024-10-29 11:30:00,95.13,95.43,95.06,95.42,19389.0,94.1876,94.4846,94.1183,94.4747,19389.0
2024-10-29 11:40:00,95.39,95.46,95.31,95.37,14998.0,94.445,94.5143,94.3658,94.4252,14998.0
2024-10-29 11:50:00,95.26,95.26,94.94,95.14,15657.0,94.3163,94.3163,93.9995,94.1975,15657.0
2024-10-29 12:00:00,95.11,95.34,95.11,95.28,11811.0,94.1678,94.3955,94.1678,94.3361,11811.0
2024-10-29 12:10:00,95.33,95.43,95.2,95.2,17973.0,94.3856,94.4846,94.2569,94.2569,17973.0
2024-10-29 12:20:00,95.18,95.26,95.15,95.16,7708.0,94.2371,94.3163,94.2074,94.2173,7708.0
2024-10-29 12:30:00,95.01,95.01,94.75,94.88,15356.0,94.0688,94.0688,93.8114,93.9401,15356.0
2024-10-29 12:40:00,94.89,95.08,94.85,95.02,12890.0,93.95,94.1381,93.9104,94.0787,12890.0
2024-10-29 12:50:00,95.03,95.33,95.02,95.32,11529.0,94.0886,94.3856,94.0787,94.3757,11529.0
2024-10-29 13:00:00,95.34,95.61,95.31,95.32,29852.0,94.3955,94.6628,94.3658,94.3757,29852.0
2024-10-29 13:10:00,95.32,95.4,95.22,95.28,7236.0,94.3757,94.4549,94.2767,94.3361,7236.0
2024-10-29 13:20:00,95.28,95.28,94.98,95.09,8604.0,94.3361,94.3361,94.0391,94.148,8604.0
2024-10-29 13:30:00,95.1,95.13,94.9,94.94,11267.0,94.1579,94.1876,93.9599,93.9995,11267.0
2024-10-29 13:40:00,94.93,95.01,94.8,94.97,9524.0,93.9896,94.0688,93.8609,94.0292,9524.0
2024-10-29 13:50:00,94.98,95.13,94.94,95.11,14014.0,94.0391,94.1876,93.9995,94.1678,14014.0
2024-10-29 14:00:00,95.15,95.23,95.08,95.16,9271.0,94.2074,94.2866,94.1381,94.2173,9271.0
2024-10-29 14:10:00,95.13,95.15,94.94,95.07,10566.0,94.1876,94.2074,93.9995,94.1282,10566.0
2024-10-29 14:20:00,95.08,95.16,95.0,95.16,30505.0,94.1381,94.2173,94.0589,94.2173,30505.0
2024-10-29 14:30:00,95.15,95.28,95.15,95.26,24303.0,94.2074,94.3361,94.2074,94.3163,24303.0
2024-10-29 14:40:00,95.22,95.38,95.14,95.19,19424.0,94.2767,94.4351,94.1975,94.247,19424.0
2024-10-29 14:50:00,95.12,95.17,95.03,95.17,5508.0,94.1777,94.2272,94.0886,94.2272,5508.0
2024-10-29 15:00:00,95.18,95.18,94.99,95.09,20854.0,94.2371,94.2371,94.049,94.148,20854.0
2024-10-29 15:10:00,95.12,95.12,94.97,95.05,12539.0,94.1777,94.1777,94.0292,94.1084,12539.0
2024-10-29 15:20:00,95.05,95.15,94.97,95.13,14661.0,94.1084,94.2074,94.0292,94.1876,14661.0
2024-10-29 15:30:00,95.14,95.15,94.93,94.99,20171.0,94.1975,94.2074,93.9896,94.049,20171.0
2024-10-29 15:40:00,94.95,94.96,94.83,94.83,9815.0,94.0094,94.0193,93.8906,93.8906,9815.0
2024-10-29 15:50:00,94.82,94.83,94.54,94.68,65893.0,93.8807,93.8906,93.6034,93.742,65893.0
2024-10-30 09:30:00,94.31,94.6,93.9,94.47,227950.0,93.3757,93.6628,92.9698,93.5341,227950.0
2024-10-30 09:40:00,94.52,94.64,94.19,94.64,94465.0,93.5836,93.7024,93.2569,93.7024,94465.0
2024-10-30 09:50:00,94.66,95.42,94.59,95.42,134933.0,93.7222,94.4747,93.6529,94.4747,134933.0
2024-10-30 10:00:00,95.38,95.6,95.33,95.53,94993.0,94.4351,94.6529,94.3856,94.5836,94993.0
2024-10-30 10:10:00,95.56,95.89,95.34,95.75,54380.0,94.6133,94.9401,94.3955,94.8014,54380.0
2024-10-30 10:20:00,95.74,95.79,95.46,95.56,55408.0,94.7915,94.8411,94.5143,94.6133,55408.0
2024-10-30 10:30:00,95.54,95.76,95.38,95.65,54973.0,94.5935,94.8113,94.4351,94.7024,54973.0
2024-10-30 10:40:00,95.71,95.74,95.46,95.56,31098.0,94.7618,94.7915,94.5143,94.6133,31098.0
2024-10-30 10:50:00,95.47,95.59,95.28,95.47,30101.0,94.5242,94.643,94.3361,94.5242,30101.0
2024-10-30 11:00:00,95.47,95.51,95.28,95.39,18786.0,94.5242,94.5638,94.3361,94.445,18786.0
2024-10-30 11:10:00,95.37,95.61,95.25,95.61,25390.0,94.4252,94.6628,94.3064,94.6628,25390.0
2024-10-30 11:20:00,95.62,95.62,95.27,95.46,36462.0,94.6727,94.6727,94.3262,94.5143,36462.0
2024-10-30 11:30:00,95.44,95.8,95.41,95.8,36809.0,94.4945,94.851,94.4648,94.851,36809.0
2024-10-30 11:40:00,95.89,96.06,95.79,95.86,36262.0,94.9401,95.1084,94.8411,94.9104,36262.0
2024-10-30 11:50:00,95.89,95.99,95.76,95.88,42814.0,94.9401,95.0391,94.8113,94.9302,42814.0
2024-10-30 12:00:00,95.88,95.99,95.77,95.78,19637.0,94.9302,95.0391,94.8213,94.8312,19637.0
2024-10-30 12:10:00,95.71,95.81,95.48,95.56,17199.0,94.7618,94.8609,94.5341,94.6133,17199.0
2024-10-30 12:20:00,95.55,95.61,95.49,95.58,11795.0,94.6034,94.6628,94.544,94.6331,11795.0
2024-10-30 12:30:00,95.58,95.58,95.37,95.47,22772.0,94.6331,94.6331,94.4252,94.5242,22772.0
2024-10-30 12:40:00,95.44,95.44,95.27,95.33,16886.0,94.4945,94.4945,94.3262,94.3856,16886.0
2024-10-30 12:50:00,95.34,95.34,95.09,95.13,11589.0,94.3955,94.3955,94.148,94.1876,11589.0
2024-10-30 13:00:00,95.02,95.27,94.98,95.22,25607.0,94.0787,94.3262,94.0391,94.2767,25607.0
2024-10-30 13:10:00,95.18,95.32,95.15,95.31,23411.0,94.2371,94.3757,94.2074,94.3658,23411.0
2024-10-30 13:20:00,95.32,95.35,95.04,95.09,23847.0,94.3757,94.4054,94.0985,94.148,23847.0
2024-10-30 13:30:00,95.0,95.03,94.66,94.74,31175.0,94.0589,94.0886,93.7222,93.8015,31175.0
2024-10-30 13:40:00,94.68,94.85,94.57,94.83,7190.0,93.742,93.9104,93.6331,93.8906,7190.0
2024-10-30 13:50:00,94.84,94.84,94.6,94.68,28628.0,93.9005,93.9005,93.6628,93.742,28628.0
2024-10-30 14:00:00,94.7,95.16,94.69,95.11,29168.0,93.7619,94.2173,93.7519,94.1678,29168.0
2024-10-30 14:10:00,95.13,95.17,94.98,94.98,14524.0,94.1876,94.2272,94.0391,94.0391,14524.0
2024-10-30 14:20:00,94.98,95.12,94.78,94.78,44314.0,94.0391,94.1777,93.8411,93.8411,44314.0
2024-10-30 14:30:00,94.75,94.88,94.71,94.71,34189.0,93.8114,93.9401,93.7718,93.7718,34189.0
2024-10-30 14:40:00,94.77,94.78,94.65,94.71,8567.0,93.8312,93.8411,93.7123,93.7718,8567.0
2024-10-30 14:50:00,94.66,94.88,94.66,94.84,9537.0,93.7222,93.9401,93.7222,93.9005,9537.0
2024-10-30 15:00:00,94.79,94.79,94.3,94.55,47572.0,93.851,93.851,93.3658,93.6133,47572.0
2024-10-30 15:10:00,94.54,94.63,94.27,94.3,18889.0,93.6034,93.6925,93.3361,93.3658,18889.0
2024-10-30 15:20:00,94.4,94.52,94.36,94.45,24788.0,93.4648,93.5836,93.4252,93.5143,24788.0
2024-10-30 15:30:00,94.44,94.52,94.14,94.36,31000.0,93.5044,93.5836,93.2074,93.4252,31000.0
2024-10-30 15:40:00,94.39,94.44,94.07,94.17,16205.0,93.4549,93.5044,93.1381,93.2371,16205.0
2024-10-30 15:50:00,94.16,94.28,93.92,94.14,130248.0,93.2272,93.346,92.9896,93.2074,130248.0
2024-10-31 09:30:00,92.41,92.79,92.17,92.74,135701.0,91.4945,91.8708,91.2569,91.8213,135701.0
2024-10-31 09:40:00,92.64,92.81,91.96,92.0,80682.0,91.7223,91.8906,91.049,91.0886,80682.0
2024-10-31 09:50:00,92.02,92.78,92.01,92.78,63419.0,91.1084,91.8609,91.0985,91.8609,63419.0
2024-10-31 10:00:00,92.7,92.83,92.04,92.2,77477.0,91.7817,91.9104,91.1282,91.2866,77477.0
2024-10-31 10:10:00,92.22,92.57,91.93,92.55,101802.0,91.3064,91.653,91.0193,91.6331,101802.0
2024-10-31 10:20:00,92.46,92.53,91.84,91.9,88512.0,91.544,91.6133,90.9302,90.9896,88512.0
2024-10-31 10:30:00,91.89,92.14,91.86,91.88,69088.0,90.9797,91.2272,90.95,90.9698,69088.0
2024-10-31 10:40:00,91.81,91.88,91.51,91.57,30314.0,90.9005,90.9698,90.6035,90.6629,30314.0
2024-10-31 10:50:00,91.53,91.65,91.32,91.37,45418.0,90.6233,90.7421,90.4153,90.4648,45418.0
2024-10-31 11:00:00,91.36,91.38,90.92,91.14,82176.0,90.4549,90.4747,90.0193,90.2371,82176.0
2024-10-31 11:10:00,91.22,91.4,91.01,91.33,45361.0,90.3163,90.4945,90.1084,90.4252,45361.0
2024-10-31 11:20:00,91.42,91.66,91.3,91.38,33045.0,90.5143,90.752,90.3955,90.4747,33045.0
2024-10-31 11:30:00,91.46,91.58,91.42,91.51,21570.0,90.5539,90.6728,90.5143,90.6035,21570.0
2024-10-31 11:40:00,91.5,91.6,91.38,91.57,25223.0,90.5936,90.6926,90.4747,90.6629,25223.0
2024-10-31 11:50:00,91.64,91.75,91.42,91.75,16017.0,90.7322,90.8411,90.5143,90.8411,16017.0
2024-10-31 12:00:00,91.75,91.87,91.63,91.8,18953.0,90.8411,90.9599,90.7223,90.8906,18953.0
2024-10-31 12:10:00,91.81,92.02,91.8,92.01,38288.0,90.9005,91.1084,90.8906,91.0985,38288.0
2024-10-31 12:20:00,92.02,92.17,91.86,91.99,14997.0,91.1084,91.2569,90.95,91.0787,14997.0
2024-10-31 12:30:00,91.99,92.1,91.94,91.96,7236.0,91.0787,91.1876,91.0292,91.049,7236.0
2024-10-31 12:40:00,92.07,92.3,92.01,92.25,15062.0,91.1579,91.3856,91.0985,91.3361,15062.0
2024-10-31 12:50:00,92.26,92.34,92.18,92.31,20579.0,91.346,91.4252,91.2668,91.3955,20579.0
2024-10-31 13:00:00,92.36,92.62,92.36,92.6,16348.0,91.445,91.7025,91.445,91.6827,16348.0
2024-10-31 13:10:00,92.63,92.67,92.48,92.56,36465.0,91.7124,91.752,91.5638,91.6431,36465.0
2024-10-31 13:20:00,92.6,92.79,92.53,92.61,32646.0,91.6827,91.8708,91.6133,91.6926,32646.0
2024-10-31 13:30:00,92.56,92.61,92.36,92.41,18744.0,91.6431,91.6926,91.445,91.4945,18744.0
2024-10-31 13:40:00,92.33,92.34,92.01,92.2,19645.0,91.4153,91.4252,91.0985,91.2866,19645.0
2024-10-31 13:50:00,92.23,92.28,92.01,92.1,18603.0,91.3163,91.3658,91.0985,91.1876,18603.0
2024-10-31 14:00:00,92.14,92.14,91.89,91.97,20333.0,91.2272,91.2272,90.9797,91.0589,20333.0
2024-10-31 14:10:00,92.08,92.13,92.01,92.05,14031.0,91.1678,91.2173,91.0985,91.1381,14031.0
2024-10-31 14:20:00,92.08,92.37,92.07,92.36,26576.0,91.1678,91.4549,91.1579,91.445,26576.0
2024-10-31 14:30:00,92.35,92.44,91.95,92.1,42914.0,91.4351,91.5242,91.0391,91.1876,42914.0
2024-10-31 14:40:00,92.16,92.41,92.16,92.22,7807.0,91.247,91.4945,91.247,91.3064,7807.0
2024-10-31 14:50:00,92.28,92.56,92.27,92.5,12469.0,91.3658,91.6431,91.3559,91.5836,12469.0
2024-10-31 15:00:00,92.5,92.6,92.41,92.54,22303.0,91.5836,91.6827,91.4945,91.6232,22303.0
2024-10-31 15:10:00,92.53,92.54,92.2,92.39,10497.0,91.6133,91.6232,91.2866,91.4747,10497.0
2024-10-31 15:20:00,92.49,92.65,92.37,92.42,15181.0,91.5737,91.7322,91.4549,91.5044,15181.0
2024-10-31 15:30:00,92.43,92.44,92.0,92.04,30475.0,91.5143,91.5242,91.0886,91.1282,30475.0
2024-10-31 15:40:00,92.01,92.63,91.95,92.57,26256.0,91.0985,91.7124,91.0391,91.653,26256.0
2024-10-31 15:50:00,92.58,92.7,91.27,91.38,146338.0,91.6629,91.7817,90.3658,90.4747,146338.0
2024-11-01 09:30:00,92.59,93.55,92.38,93.54,167364.0,91.6728,92.6232,91.4648,92.6133,167364.0
2024-11-01 09:40:00,93.49,93.51,93.26,93.49,90471.0,92.5638,92.5836,92.3361,92.5638,90471.0
2024-11-01 09:50:00,93.55,93.55,93.18,93.29,78618.0,92.6232,92.6232,92.2569,92.3658,78618.0
2024-11-01 10:00:00,93.36,93.89,93.12,93.89,64061.0,92.4351,92.9599,92.1975,92.9599,64061.0
2024-11-01 10:10:00,93.88,94.15,93.75,94.15,80393.0,92.95,93.2173,92.8213,93.2173,80393.0
2024-11-01 10:20:00,94.17,94.58,94.15,94.55,102025.0,93.2371,93.643,93.2173,93.6133,102025.0
2024-11-01 10:30:00,94.69,94.7,94.26,94.37,38107.0,93.7519,93.7619,93.3262,93.4351,38107.0
2024-11-01 10:40:00,94.36,94.37,93.61,93.99,74234.0,93.4252,93.4351,92.6826,93.0589,74234.0
2024-11-01 10:50:00,94.04,94.34,93.71,94.25,49467.0,93.1084,93.4054,92.7817,93.3163,49467.0
2024-11-01 11:00:00,94.32,94.52,94.3,94.35,40579.0,93.3856,93.5836,93.3658,93.4153,40579.0
2024-11-01 11:10:00,94.38,94.87,94.38,94.7,35630.0,93.445,93.9302,93.445,93.7619,35630.0
2024-11-01 11:20:00,94.73,94.98,94.57,94.95,21004.0,93.7916,94.0391,93.6331,94.0094,21004.0
2024-11-01 11:30:00,94.95,94.95,94.76,94.83,15773.0,94.0094,94.0094,93.8213,93.8906,15773.0
2024-11-01 11:40:00,94.89,94.95,94.47,94.47,21826.0,93.95,94.0094,93.5341,93.5341,21826.0
2024-11-01 11:50:00,94.45,94.47,94.1,94.2,25344.0,93.5143,93.5341,93.1678,93.2668,25344.0
2024-11-01 12:00:00,94.18,94.48,94.16,94.48,8092.0,93.247,93.544,93.2272,93.544,8092.0
2024-11-01 12:10:00,94.52,94.58,94.23,94.44,17738.0,93.5836,93.643,93.2965,93.5044,17738.0
2024-11-01 12:20:00,94.42,94.42,94.0,94.02,10440.0,93.4846,93.4846,93.0688,93.0886,10440.0
2024-11-01 12:30:00,94.08,94.39,94.0,94.39,9253.0,93.148,93.4549,93.0688,93.4549,9253.0
2024-11-01 12:40:00,94.38,94.38,93.73,93.95,26609.0,93.445,93.445,92.8015,93.0193,26609.0
2024-11-01 12:50:00,93.82,93.88,93.66,93.77,9657.0,92.8906,92.95,92.7322,92.8411,9657.0
2024-11-01 13:00:00,93.81,93.82,93.44,93.48,23308.0,92.8807,92.8906,92.5143,92.5539,23308.0
2024-11-01 13:10:00,93.48,93.98,93.45,93.93,22541.0,92.5539,93.049,92.5242,92.9995,22541.0
2024-11-01 13:20:00,93.96,94.21,93.94,94.15,40981.0,93.0292,93.2767,93.0094,93.2173,40981.0
2024-11-01 13:30:00,94.17,94.18,93.28,93.32,33893.0,93.2371,93.247,92.3559,92.3955,33893.0
2024-11-01 13:40:00,93.27,93.31,93.08,93.13,31310.0,92.346,92.3856,92.1579,92.2074,31310.0
2024-11-01 13:50:00,93.13,93.54,93.13,93.2,52666.0,92.2074,92.6133,92.2074,92.2767,52666.0
2024-11-01 14:00:00,93.12,93.41,92.98,93.1,48932.0,92.1975,92.4846,92.0589,92.1777,48932.0
2024-11-01 14:10:00,93.09,93.25,92.92,93.16,50450.0,92.1678,92.3262,91.9995,92.2371,50450.0
2024-11-01 14:20:00,93.09,93.51,93.04,93.43,23601.0,92.1678,92.5836,92.1183,92.5044,23601.0
2024-11-01 14:30:00,93.37,93.57,93.32,93.57,12963.0,92.445,92.643,92.3955,92.643,12963.0
2024-11-01 14:40:00,93.51,93.8,93.47,93.64,34555.0,92.5836,92.8708,92.544,92.7124,34555.0
2024-11-01 14:50:00,93.66,93.68,93.55,93.68,8007.0,92.7322,92.752,92.6232,92.752,8007.0
2024-11-01 15:00:00,93.64,93.88,93.48,93.83,22318.0,92.7124,92.95,92.5539,92.9005,22318.0
2024-11-01 15:10:00,93.83,93.84,93.61,93.61,12210.0,92.9005,92.9104,92.6826,92.6826,12210.0
2024-11-01 15:20:00,93.66,93.7,93.21,93.21,13435.0,92.7322,92.7718,92.2866,92.2866,13435.0
2024-11-01 15:30:00,93.14,93.25,93.06,93.17,17481.0,92.2173,92.3262,92.1381,92.247,17481.0
2024-11-01 15:40:00,93.11,93.38,92.98,93.09,28922.0,92.1876,92.4549,92.0589,92.1678,28922.0
2024-11-01 15:50:00,93.06,93.29,92.83,93.11,90037.0,92.1381,92.3658,91.9104,92.1876,90037.0
2024-11-04 09:30:00,92.66,92.97,91.93,92.02,268575.0,91.7421,92.049,91.0193,91.1084,268575.0
2024-11-04 09:40:00,92.01,92.54,91.82,92.4,116858.0,91.0985,91.6232,90.9104,91.4846,116858.0
2024-11-04 09:50:00,92.36,92.65,92.0,92.42,76350.0,91.445,91.7322,91.0886,91.5044,76350.0
2024-11-04 10:00:00,92.52,92.74,92.35,92.39,48833.0,91.6034,91.8213,91.4351,91.4747,48833.0
2024-11-04 10:10:00,92.41,92.6,92.33,92.38,22016.0,91.4945,91.6827,91.4153,91.4648,22016.0
2024-11-04 10:20:00,92.42,92.65,92.23,92.41,32088.0,91.5044,91.7322,91.3163,91.4945,32088.0
2024-11-04 10:30:00,92.45,92.49,92.2,92.36,26482.0,91.5341,91.5737,91.2866,91.445,26482.0
2024-11-04 10:40:00,92.4,92.45,92.08,92.31,21142.0,91.4846,91.5341,91.1678,91.3955,21142.0
2024-11-04 10:50:00,92.37,92.53,92.2,92.2,32083.0,91.4549,91.6133,91.2866,91.2866,32083.0
2024-11-04 11:00:00,92.2,92.21,92.01,92.17,19685.0,91.2866,91.2965,91.0985,91.2569,19685.0
2024-11-04 11:10:00,92.16,92.3,91.97,92.02,25750.0,91.247,91.3856,91.0589,91.1084,25750.0
2024-11-04 11:20:00,92.0,92.04,91.79,91.8,39456.0,91.0886,91.1282,90.8807,90.8906,39456.0
2024-11-04 11:30:00,91.76,91.77,91.17,91.19,74019.0,90.851,90.8609,90.2668,90.2866,74019.0
2024-11-04 11:40:00,91.17,91.28,90.65,90.65,53713.0,90.2668,90.3757,89.752,89.752,53713.0
2024-11-04 11:50:00,90.65,90.81,90.41,90.68,36076.0,89.752,89.9104,89.5143,89.7817,36076.0
2024-11-04 12:00:00,90.65,90.75,90.5,90.51,68995.0,89.752,89.851,89.6035,89.6134,68995.0
2024-11-04 12:10:00,90.54,91.03,90.51,91.03,44054.0,89.6431,90.1282,89.6134,90.1282,44054.0
2024-11-04 12:20:00,91.02,91.69,91.02,91.6,51959.0,90.1183,90.7817,90.1183,90.6926,51959.0
2024-11-04 12:30:00,91.66,91.82,91.6,91.7,30273.0,90.752,90.9104,90.6926,90.7916,30273.0
2024-11-04 12:40:00,91.72,91.86,91.6,91.85,18934.0,90.8114,90.95,90.6926,90.9401,18934.0
2024-11-04 12:50:00,91.95,91.98,91.88,91.94,10472.0,91.0391,91.0688,90.9698,91.0292,10472.0
2024-11-04 13:00:00,91.92,92.02,91.25,91.33,18408.0,91.0094,91.1084,90.346,90.4252,18408.0
2024-11-04 13:10:00,91.55,91.9,91.49,91.9,17807.0,90.6431,90.9896,90.5837,90.9896,17807.0
2024-11-04 13:20:00,91.86,91.94,91.65,91.79,21357.0,90.95,91.0292,90.7421,90.8807,21357.0
2024-11-04 13:30:00,91.71,91.76,91.66,91.69,7190.0,90.8015,90.851,90.752,90.7817,7190.0
2024-11-04 13:40:00,91.7,91.89,91.68,91.85,12409.0,90.7916,90.9797,90.7718,90.9401,12409.0
2024-11-04 13:50:00,91.87,91.88,91.59,91.63,17431.0,90.9599,90.9698,90.6827,90.7223,17431.0
2024-11-04 14:00:00,91.65,91.88,91.65,91.81,5677.0,90.7421,90.9698,90.7421,90.9005,5677.0
2024-11-04 14:10:00,91.75,91.83,91.68,91.72,9660.0,90.8411,90.9203,90.7718,90.8114,9660.0
2024-11-04 14:20:00,91.72,91.79,91.47,91.47,31916.0,90.8114,90.8807,90.5638,90.5638,31916.0
2024-11-04 14:30:00,91.46,91.77,91.36,91.77,7017.0,90.5539,90.8609,90.4549,90.8609,7017.0
2024-11-04 14:40:00,91.82,91.83,91.62,91.62,12184.0,90.9104,90.9203,90.7124,90.7124,12184.0
2024-11-04 14:50:00,91.74,91.77,91.61,91.66,11146.0,90.8312,90.8609,90.7025,90.752,11146.0
2024-11-04 15:00:00,91.66,91.67,91.58,91.63,4544.0,90.752,90.7619,90.6728,90.7223,4544.0
2024-11-04 15:10:00,91.58,91.65,91.41,91.65,27585.0,90.6728,90.7421,90.5044,90.7421,27585.0
2024-11-04 15:20:00,91.63,91.7,91.5,91.57,20598.0,90.7223,90.7916,90.5936,90.6629,20598.0
2024-11-04 15:30:00,91.57,91.57,91.24,91.28,22830.0,90.6629,90.6629,90.3361,90.3757,22830.0
2024-11-04 15:40:00,91.3,91.59,91.3,91.47,21109.0,90.3955,90.6827,90.3955,90.5638,21109.0
2024-11-04 15:50:00,91.49,91.49,91.21,91.48,49487.0,90.5837,90.5837,90.3064,90.5737,49487.0
2024-11-05 09:30:00,91.57,92.09,91.22,92.02,180801.0,90.6629,91.1777,90.3163,91.1084,180801.0
2024-11-05 09:40:00,91.99,92.31,91.65,92.22,170630.0,91.0787,91.3955,90.7421,91.3064,170630.0
2024-11-05 09:50:00,92.22,92.81,92.08,92.76,126329.0,91.3064,91.8906,91.1678,91.8411,126329.0
2024-11-05 10:00:00,92.84,93.14,92.63,93.01,89581.0,91.9203,92.2173,91.7124,92.0886,89581.0
2024-11-05 10:10:00,93.1,93.16,92.85,93.15,59040.0,92.1777,92.2371,91.9302,92.2272,59040.0
2024-11-05 10:20:00,93.15,93.55,93.07,93.19,80885.0,92.2272,92.6232,92.148,92.2668,80885.0
2024-11-05 10:30:00,93.28,93.76,93.26,93.72,56889.0,92.3559,92.8312,92.3361,92.7916,56889.0
2024-11-05 10:40:00,93.7,93.9,93.59,93.75,38885.0,92.7718,92.9698,92.6628,92.8213,38885.0
2024-11-05 10:50:00,93.77,93.77,93.2,93.28,47051.0,92.8411,92.8411,92.2767,92.3559,47051.0
2024-11-05 11:00:00,93.27,93.66,93.09,93.65,29226.0,92.346,92.7322,92.1678,92.7223,29226.0
2024-11-05 11:10:00,93.66,93.66,93.33,93.37,27433.0,92.7322,92.7322,92.4054,92.445,27433.0
2024-11-05 11:20:00,93.44,93.47,93.33,93.34,17175.0,92.5143,92.544,92.4054,92.4153,17175.0
2024-11-05 11:30:00,93.31,93.6,93.31,93.44,29851.0,92.3856,92.6727,92.3856,92.5143,29851.0
2024-11-05 11:40:00,93.5,93.58,93.28,93.48,18884.0,92.5737,92.6529,92.3559,92.5539,18884.0
2024-11-05 11:50:00,93.53,93.56,93.41,93.51,20135.0,92.6034,92.6331,92.4846,92.5836,20135.0
2024-11-05 12:00:00,93.49,93.63,93.38,93.63,36005.0,92.5638,92.7025,92.4549,92.7025,36005.0
2024-11-05 12:10:00,93.64,93.96,93.52,93.96,15935.0,92.7124,93.0292,92.5935,93.0292,15935.0
2024-11-05 12:20:00,93.85,93.96,93.75,93.85,11833.0,92.9203,93.0292,92.8213,92.9203,11833.0
2024-11-05 12:30:00,93.86,94.05,93.86,93.89,29038.0,92.9302,93.1183,92.9302,92.9599,29038.0
2024-11-05 12:40:00,93.93,94.3,93.93,94.24,34538.0,92.9995,93.3658,92.9995,93.3064,34538.0
2024-11-05 12:50:00,94.26,94.42,94.18,94.32,53427.0,93.3262,93.4846,93.247,93.3856,53427.0
2024-11-05 13:00:00,94.32,94.32,94.12,94.13,61436.0,93.3856,93.3856,93.1876,93.1975,61436.0
2024-11-05 13:10:00,94.12,94.16,93.8,93.93,13982.0,93.1876,93.2272,92.8708,92.9995,13982.0
2024-11-05 13:20:00,93.96,93.96,93.69,93.75,8589.0,93.0292,93.0292,92.7619,92.8213,8589.0
2024-11-05 13:30:00,93.73,93.73,93.36,93.59,25251.0,92.8015,92.8015,92.4351,92.6628,25251.0
2024-11-05 13:40:00,93.64,93.83,93.53,93.59,9610.0,92.7124,92.9005,92.6034,92.6628,9610.0
2024-11-05 13:50:00,93.5,93.75,93.5,93.75,8938.0,92.5737,92.8213,92.5737,92.8213,8938.0
2024-11-05 14:00:00,93.75,94.05,93.75,94.04,44614.0,92.8213,93.1183,92.8213,93.1084,44614.0
2024-11-05 14:10:00,94.04,94.08,93.86,93.87,15001.0,93.1084,93.148,92.9302,92.9401,15001.0
2024-11-05 14:20:00,93.88,93.92,93.69,93.73,12402.0,92.95,92.9896,92.7619,92.8015,12402.0
2024-11-05 14:30:00,93.75,93.83,93.69,93.82,3538.0,92.8213,92.9005,92.7619,92.8906,3538.0
2024-11-05 14:40:00,93.87,93.9,93.78,93.78,4319.0,92.9401,92.9698,92.851,92.851,4319.0
2024-11-05 14:50:00,93.7,93.7,93.42,93.57,22783.0,92.7718,92.7718,92.4945,92.643,22783.0
2024-11-05 15:00:00,93.49,93.73,93.45,93.73,20841.0,92.5638,92.8015,92.5242,92.8015,20841.0
2024-11-05 15:10:00,93.8,93.88,93.73,93.76,18293.0,92.8708,92.95,92.8015,92.8312,18293.0
2024-11-05 15:20:00,93.72,93.74,93.58,93.73,18040.0,92.7916,92.8114,92.6529,92.8015,18040.0
2024-11-05 15:30:00,93.71,93.95,93.66,93.85,24496.0,92.7817,93.0193,92.7322,92.9203,24496.0
2024-11-05 15:40:00,93.79,93.81,93.59,93.74,25611.0,92.8609,92.8807,92.6628,92.8114,25611.0
2024-11-05 15:50:00,93.73,94.26,93.69,94.21,85229.0,92.8015,93.3262,92.7619,93.2767,85229.0
2024-11-06 09:30:00,102.46,103.14,101.94,102.99,902723.0,101.445,102.1182,100.9301,101.9697,902723.0
2024-11-06 09:40:00,102.99,103.2,102.47,102.47,224099.0,101.9697,102.1776,101.4549,101.4549,224099.0
2024-11-06 09:50:00,102.48,102.48,101.86,102.12,185145.0,101.4648,101.4648,100.8509,101.1083,185145.0
2024-11-06 10:00:00,102.13,102.83,102.03,102.75,159712.0,101.1182,101.8113,101.0192,101.7321,159712.0
2024-11-06 10:10:00,102.77,103.23,102.75,103.08,129826.0,101.7519,102.2073,101.7321,102.0588,129826.0
2024-11-06 10:20:00,103.06,103.56,102.98,103.45,75625.0,102.039,102.5341,101.9598,102.4252,75625.0
2024-11-06 10:30:00,103.38,103.46,102.93,102.95,98689.0,102.3559,102.4351,101.9103,101.9301,98689.0
2024-11-06 10:40:00,102.87,103.09,102.69,103.0,63921.0,101.8509,102.0687,101.6727,101.9796,63921.0
2024-11-06 10:50:00,102.97,102.97,102.46,102.72,70058.0,101.9499,101.9499,101.445,101.7024,70058.0
2024-11-06 11:00:00,102.66,102.99,102.45,102.85,48790.0,101.643,101.9697,101.4351,101.8311,48790.0
2024-11-06 11:10:00,102.88,103.2,102.79,102.91,24472.0,101.8608,102.1776,101.7717,101.8905,24472.0
2024-11-06 11:20:00,102.82,103.03,102.53,102.93,42697.0,101.8014,102.0093,101.5143,101.9103,42697.0
2024-11-06 11:30:00,102.98,103.44,102.85,103.43,71656.0,101.9598,102.4153,101.8311,102.4054,71656.0
2024-11-06 11:40:00,103.45,103.47,103.04,103.07,92906.0,102.4252,102.445,102.0192,102.0489,92906.0
2024-11-06 11:50:00,103.11,103.25,103.0,103.25,26918.0,102.0885,102.2271,101.9796,102.2271,26918.0
2024-11-06 12:00:00,103.17,103.35,103.03,103.28,52702.0,102.1479,102.3262,102.0093,102.2569,52702.0
2024-11-06 12:10:00,103.29,103.42,103.01,103.03,44711.0,102.2668,102.3955,101.9895,102.0093,44711.0
2024-11-06 12:20:00,103.0,103.26,102.95,103.24,26905.0,101.9796,102.2371,101.9301,102.2172,26905.0
2024-11-06 12:30:00,103.16,103.42,103.13,103.28,42765.0,102.138,102.3955,102.1083,102.2569,42765.0
2024-11-06 12:40:00,103.29,103.51,103.28,103.47,26463.0,102.2668,102.4846,102.2569,102.445,26463.0
2024-11-06 12:50:00,103.42,103.5,103.21,103.44,41997.0,102.3955,102.4747,102.1875,102.4153,41997.0
2024-11-06 13:00:00,103.4,103.57,103.38,103.54,37249.0,102.3757,102.544,102.3559,102.5143,37249.0
2024-11-06 13:10:00,103.5,103.86,103.5,103.83,24996.0,102.4747,102.8311,102.4747,102.8014,24996.0
2024-11-06 13:20:00,103.81,103.92,103.64,103.92,28140.0,102.7816,102.8905,102.6133,102.8905,28140.0
2024-11-06 13:30:00,103.9,104.12,103.9,103.95,42373.0,102.8707,103.0885,102.8707,102.9202,42373.0
2024-11-06 13:40:00,103.91,104.08,103.9,104.03,12364.0,102.8806,103.0489,102.8707,102.9994,12364.0
2024-11-06 13:50:00,104.02,104.03,103.78,103.84,31286.0,102.9895,102.9994,102.7519,102.8113,31286.0
2024-11-06 14:00:00,103.83,103.96,103.63,103.71,19680.0,102.8014,102.9301,102.6034,102.6826,19680.0
2024-11-06 14:10:00,103.75,104.0,103.69,103.85,11339.0,102.7222,102.9697,102.6628,102.8212,11339.0
2024-11-06 14:20:00,103.92,103.92,103.72,103.79,14461.0,102.8905,102.8905,102.6925,102.7618,14461.0
2024-11-06 14:30:00,103.83,104.01,103.79,103.96,16409.0,102.8014,102.9796,102.7618,102.9301,16409.0
2024-11-06 14:40:00,103.92,103.92,103.7,103.78,10423.0,102.8905,102.8905,102.6727,102.7519,10423.0
2024-11-06 14:50:00,103.79,103.83,103.64,103.8,11313.0,102.7618,102.8014,102.6133,102.7717,11313.0
2024-11-06 15:00:00,103.82,104.12,103.81,104.03,15111.0,102.7915,103.0885,102.7816,102.9994,15111.0
2024-11-06 15:10:00,104.03,104.5,104.01,104.38,35196.0,102.9994,103.4648,102.9796,103.346,35196.0
2024-11-06 15:20:00,104.39,104.43,104.17,104.21,29013.0,103.3559,103.3955,103.138,103.1776,29013.0
2024-11-06 15:30:00,104.27,104.37,103.98,104.03,37205.0,103.237,103.3361,102.9499,102.9994,37205.0
2024-11-06 15:40:00,104.02,104.57,104.01,104.48,43753.0,102.9895,103.5341,102.9796,103.445,43753.0
2024-11-06 15:50:00,104.5,104.54,104.06,104.2,112334.0,103.4648,103.5044,103.0291,103.1677,112334.0
2024-11-07 09:30:00,104.38,104.68,103.62,104.01,146699.0,103.346,103.643,102.5935,102.9796,146699.0
2024-11-07 09:40:00,103.96,104.49,103.87,104.37,74968.0,102.9301,103.4549,102.841,103.3361,74968.0
2024-11-07 09:50:00,104.4,104.75,104.4,104.46,41045.0,103.3658,103.7123,103.3658,103.4252,41045.0
2024-11-07 10:00:00,104.47,104.62,104.16,104.38,65418.0,103.4351,103.5836,103.1281,103.346,65418.0
2024-11-07 10:10:00,104.39,104.57,104.18,104.39,54738.0,103.3559,103.5341,103.1479,103.3559,54738.0
2024-11-07 10:20:00,104.41,104.59,104.24,104.43,41584.0,103.3757,103.5539,103.2073,103.3955,41584.0
2024-11-07 10:30:00,104.48,104.56,104.38,104.41,38940.0,103.445,103.5242,103.346,103.3757,38940.0
2024-11-07 10:40:00,104.42,104.52,104.28,104.5,30045.0,103.3856,103.4846,103.2469,103.4648,30045.0
2024-11-07 10:50:00,104.4,104.56,104.34,104.41,38772.0,103.3658,103.5242,103.3064,103.3757,38772.0
2024-11-07 11:00:00,104.43,104.5,103.98,104.05,60142.0,103.3955,103.4648,102.9499,103.0192,60142.0
2024-11-07 11:10:00,104.01,104.18,103.87,103.95,36123.0,102.9796,103.1479,102.841,102.9202,36123.0
2024-11-07 11:20:00,103.89,104.17,103.89,104.04,25044.0,102.8608,103.138,102.8608,103.0093,25044.0
2024-11-07 11:30:00,104.07,104.2,104.06,104.13,29370.0,103.039,103.1677,103.0291,103.0984,29370.0
2024-11-07 11:40:00,104.07,104.19,104.02,104.19,34644.0,103.039,103.1578,102.9895,103.1578,34644.0
2024-11-07 11:50:00,104.15,104.27,104.09,104.19,18092.0,103.1182,103.237,103.0588,103.1578,18092.0
2024-11-07 12:00:00,104.18,104.43,104.13,104.42,14881.0,103.1479,103.3955,103.0984,103.3856,14881.0
2024-11-07 12:10:00,104.4,104.59,104.39,104.4,25041.0,103.3658,103.5539,103.3559,103.3658,25041.0
2024-11-07 12:20:00,104.42,104.55,104.42,104.51,20155.0,103.3856,103.5143,103.3856,103.4747,20155.0
2024-11-07 12:30:00,104.54,104.63,104.46,104.5,15518.0,103.5044,103.5935,103.4252,103.4648,15518.0
2024-11-07 12:40:00,104.5,104.67,104.47,104.64,14685.0,103.4648,103.6331,103.4351,103.6034,14685.0
2024-11-07 12:50:00,104.63,104.67,104.53,104.57,13506.0,103.5935,103.6331,103.4945,103.5341,13506.0
2024-11-07 13:00:00,104.56,104.56,104.26,104.28,20900.0,103.5242,103.5242,103.2271,103.2469,20900.0
2024-11-07 13:10:00,104.27,104.27,104.09,104.18,43594.0,103.237,103.237,103.0588,103.1479,43594.0
2024-11-07 13:20:00,104.25,104.39,104.25,104.37,11477.0,103.2172,103.3559,103.2172,103.3361,11477.0
2024-11-07 13:30:00,104.33,104.33,104.04,104.12,9667.0,103.2965,103.2965,103.0093,103.0885,9667.0
2024-11-07 13:40:00,104.1,104.1,103.92,104.07,26888.0,103.0687,103.0687,102.8905,103.039,26888.0
2024-11-07 13:50:00,104.08,104.37,104.08,104.22,15037.0,103.0489,103.3361,103.0489,103.1875,15037.0
2024-11-07 14:00:00,104.23,104.56,104.0,104.32,41662.0,103.1974,103.5242,102.9697,103.2865,41662.0
2024-11-07 14:10:00,104.3,104.38,104.13,104.19,25096.0,103.2667,103.346,103.0984,103.1578,25096.0
2024-11-07 14:20:00,104.17,104.27,103.96,104.1,38919.0,103.138,103.237,102.9301,103.0687,38919.0
2024-11-07 14:30:00,104.14,104.41,104.07,104.07,24528.0,103.1083,103.3757,103.039,103.039,24528.0
2024-11-07 14:40:00,104.04,104.19,103.59,104.16,69682.0,103.0093,103.1578,102.5638,103.1281,69682.0
2024-11-07 14:50:00,104.13,104.56,104.04,104.54,24098.0,103.0984,103.5242,103.0093,103.5044,24098.0
2024-11-07 15:00:00,104.52,104.52,104.2,104.3,33069.0,103.4846,103.4846,103.1677,103.2667,33069.0
2024-11-07 15:10:00,104.38,104.82,104.38,104.72,42524.0,103.346,103.7816,103.346,103.6826,42524.0
2024-11-07 15:20:00,104.81,104.88,104.35,104.55,46114.0,103.7717,103.841,103.3163,103.5143,46114.0
2024-11-07 15:30:00,104.61,104.71,104.41,104.44,29479.0,103.5737,103.6727,103.3757,103.4054,29479.0
2024-11-07 15:40:00,104.44,104.74,104.39,104.53,61642.0,103.4054,103.7024,103.3559,103.4945,61642.0
2024-11-07 15:50:00,104.52,104.52,104.11,104.24,107635.0,103.4846,103.4846,103.0786,103.2073,107635.0
2024-11-08 09:30:00,104.8,105.28,104.16,104.19,170796.0,103.7618,104.237,103.1281,103.1578,170796.0
2024-11-08 09:40:00,104.2,105.05,104.2,104.97,110650.0,103.1677,104.0093,103.1677,103.9301,110650.0
2024-11-08 09:50:00,104.98,105.26,104.81,105.2,95037.0,103.94,104.2172,103.7717,104.1578,95037.0
2024-11-08 10:00:00,105.16,105.4,104.95,105.13,68103.0,104.1182,104.3559,103.9103,104.0885,68103.0
2024-11-08 10:10:00,105.19,105.45,105.08,105.38,56859.0,104.1479,104.4054,104.039,104.336,56859.0
2024-11-08 10:20:00,105.41,105.86,105.41,105.76,44842.0,104.3658,104.8113,104.3658,104.7123,44842.0
2024-11-08 10:30:00,105.77,105.92,105.65,105.76,50143.0,104.7222,104.8707,104.6034,104.7123,50143.0
2024-11-08 10:40:00,105.76,106.25,105.69,106.14,41451.0,104.7123,105.1974,104.643,105.0885,41451.0
2024-11-08 10:50:00,106.11,106.17,105.89,106.07,59945.0,105.0588,105.1182,104.841,105.0192,59945.0
2024-11-08 11:00:00,106.1,106.35,105.93,106.25,23046.0,105.0489,105.2964,104.8806,105.1974,23046.0
2024-11-08 11:10:00,106.27,106.35,106.1,106.19,33465.0,105.2172,105.2964,105.0489,105.138,33465.0
2024-11-08 11:20:00,106.28,106.35,106.24,106.3,14617.0,105.2271,105.2964,105.1875,105.2469,14617.0
2024-11-08 11:30:00,106.35,106.37,105.96,106.06,34924.0,105.2964,105.3162,104.9103,105.0093,34924.0
2024-11-08 11:40:00,106.05,106.05,105.79,105.99,15915.0,104.9994,104.9994,104.742,104.94,15915.0
2024-11-08 11:50:00,105.99,106.01,105.75,105.84,33078.0,104.94,104.9598,104.7024,104.7915,33078.0
2024-11-08 12:00:00,105.83,105.89,105.64,105.73,45349.0,104.7816,104.841,104.5935,104.6826,45349.0
2024-11-08 12:10:00,105.79,105.93,105.66,105.93,23820.0,104.742,104.8806,104.6133,104.8806,23820.0
2024-11-08 12:20:00,105.95,105.98,105.78,105.83,41900.0,104.9004,104.9301,104.7321,104.7816,41900.0
2024-11-08 12:30:00,105.82,106.13,105.82,106.02,30218.0,104.7717,105.0786,104.7717,104.9697,30218.0
2024-11-08 12:40:00,106.0,106.06,105.9,106.01,7895.0,104.9499,105.0093,104.8509,104.9598,7895.0
2024-11-08 12:50:00,106.04,106.15,105.95,106.08,47000.0,104.9895,105.0984,104.9004,105.0291,47000.0
2024-11-08 13:00:00,106.04,106.07,105.95,105.95,10635.0,104.9895,105.0192,104.9004,104.9004,10635.0
2024-11-08 13:10:00,105.98,106.01,105.92,105.95,14346.0,104.9301,104.9598,104.8707,104.9004,14346.0
2024-11-08 13:20:00,105.93,105.93,105.77,105.85,18613.0,104.8806,104.8806,104.7222,104.8014,18613.0
2024-11-08 13:30:00,105.88,106.18,105.86,106.18,22728.0,104.8311,105.1281,104.8113,105.1281,22728.0
2024-11-08 13:40:00,106.19,106.35,106.15,106.21,32110.0,105.138,105.2964,105.0984,105.1578,32110.0
2024-11-08 13:50:00,106.25,106.44,106.08,106.43,25290.0,105.1974,105.3855,105.0291,105.3756,25290.0
2024-11-08 14:00:00,106.35,106.72,106.35,106.72,13206.0,105.2964,105.6628,105.2964,105.6628,13206.0
2024-11-08 14:10:00,106.7,106.7,106.47,106.59,41959.0,105.643,105.643,105.4153,105.5341,41959.0
2024-11-08 14:20:00,106.56,106.67,106.53,106.59,10574.0,105.5044,105.6133,105.4747,105.5341,10574.0
2024-11-08 14:30:00,106.6,106.91,106.56,106.91,12766.0,105.544,105.8509,105.5044,105.8509,12766.0
2024-11-08 14:40:00,106.91,107.19,106.87,106.87,104367.0,105.8509,106.1281,105.8113,105.8113,104367.0
2024-11-08 14:50:00,106.9,106.93,106.59,106.6,48234.0,105.841,105.8707,105.5341,105.544,48234.0
2024-11-08 15:00:00,106.55,106.66,106.26,106.57,44322.0,105.4945,105.6034,105.2073,105.5143,44322.0
2024-11-08 15:10:00,106.63,106.67,106.43,106.51,12606.0,105.5737,105.6133,105.3756,105.4549,12606.0
2024-11-08 15:20:00,106.44,106.52,106.24,106.3,36112.0,105.3855,105.4648,105.1875,105.2469,36112.0
2024-11-08 15:30:00,106.3,106.33,106.0,106.06,24619.0,105.2469,105.2766,104.9499,105.0093,24619.0
2024-11-08 15:40:00,106.05,106.05,105.89,105.89,21931.0,104.9994,104.9994,104.841,104.841,21931.0
2024-11-08 15:50:00,105.88,106.11,105.84,106.11,89645.0,104.8311,105.0588,104.7915,105.0588,89645.0
2024-11-11 09:30:00,107.36,109.06,107.34,109.04,277546.0,106.2964,107.9796,106.2766,107.9598,277546.0
2024-11-11 09:40:00,109.05,109.3,108.63,108.81,179382.0,107.9697,108.2172,107.5539,107.7321,179382.0
2024-11-11 09:50:00,108.84,109.51,108.7,109.51,102563.0,107.7618,108.4251,107.6232,108.4251,102563.0
2024-11-11 10:00:00,109.5,109.52,108.88,108.92,98322.0,108.4152,108.435,107.8014,107.841,98322.0
2024-11-11 10:10:00,108.88,109.03,108.73,108.84,36730.0,107.8014,107.9499,107.6529,107.7618,36730.0
2024-11-11 10:20:00,108.87,108.97,108.67,108.74,71192.0,107.7915,107.8905,107.5935,107.6628,71192.0
2024-11-11 10:30:00,108.73,108.9,108.54,108.9,16384.0,107.6529,107.8212,107.4647,107.8212,16384.0
2024-11-11 10:40:00,109.0,109.01,108.42,108.65,22853.0,107.9202,107.9301,107.3459,107.5737,22853.0
2024-11-11 10:50:00,108.67,108.95,108.59,108.84,19319.0,107.5935,107.8707,107.5142,107.7618,19319.0
2024-11-11 11:00:00,108.89,109.09,108.67,108.73,16530.0,107.8113,108.0093,107.5935,107.6529,16530.0
2024-11-11 11:10:00,108.7,108.71,108.28,108.36,23700.0,107.6232,107.6331,107.2073,107.2865,23700.0
2024-11-11 11:20:00,108.43,108.5,108.29,108.4,23582.0,107.3558,107.4251,107.2172,107.3261,23582.0
2024-11-11 11:30:00,108.33,108.6,108.27,108.6,15196.0,107.2568,107.5241,107.1974,107.5241,15196.0
2024-11-11 11:40:00,108.59,108.59,108.42,108.5,40465.0,107.5142,107.5142,107.3459,107.4251,40465.0
2024-11-11 11:50:00,108.52,108.69,108.49,108.67,19476.0,107.4449,107.6133,107.4152,107.5935,19476.0
2024-11-11 12:00:00,108.58,108.6,108.44,108.44,10252.0,107.5043,107.5241,107.3657,107.3657,10252.0
2024-11-11 12:10:00,108.52,108.65,108.44,108.47,30906.0,107.4449,107.5737,107.3657,107.3954,30906.0
2024-11-11 12:20:00,108.46,108.52,108.35,108.41,16500.0,107.3855,107.4449,107.2766,107.336,16500.0
2024-11-11 12:30:00,108.43,108.6,108.43,108.5,12172.0,107.3558,107.5241,107.3558,107.4251,12172.0
2024-11-11 12:40:00,108.51,108.54,108.33,108.36,38387.0,107.435,107.4647,107.2568,107.2865,38387.0
2024-11-11 12:50:00,108.32,108.54,108.23,108.25,15113.0,107.2469,107.4647,107.1578,107.1776,15113.0
2024-11-11 13:00:00,108.2,108.21,107.8,108.07,47158.0,107.1281,107.138,106.7321,106.9994,47158.0
2024-11-11 13:10:00,108.0,108.18,107.92,108.06,10667.0,106.9301,107.1083,106.8509,106.9895,10667.0
2024-11-11 13:20:00,108.08,108.12,107.8,108.12,24071.0,107.0093,107.0489,106.7321,107.0489,24071.0
2024-11-11 13:30:00,108.11,108.11,107.92,108.1,10425.0,107.039,107.039,106.8509,107.0291,10425.0
2024-11-11 13:40:00,108.09,108.34,108.09,108.25,26394.0,107.0192,107.2667,107.0192,107.1776,26394.0
2024-11-11 13:50:00,108.27,108.39,108.24,108.25,10372.0,107.1974,107.3162,107.1677,107.1776,10372.0
2024-11-11 14:00:00,108.25,108.34,108.22,108.29,16077.0,107.1776,107.2667,107.1479,107.2172,16077.0
2024-11-11 14:10:00,108.29,108.44,108.29,108.33,13785.0,107.2172,107.3657,107.2172,107.2568,13785.0
2024-11-11 14:20:00,108.3,108.37,108.24,108.36,6203.0,107.2271,107.2964,107.1677,107.2865,6203.0
2024-11-11 14:30:00,108.37,108.42,108.31,108.36,5156.0,107.2964,107.3459,107.237,107.2865,5156.0
2024-11-11 14:40:00,108.33,108.33,108.12,108.29,1835.0,107.2568,107.2568,107.0489,107.2172,1835.0
2024-11-11 14:50:00,108.3,108.35,108.26,108.32,3784.0,107.2271,107.2766,107.1875,107.2469,3784.0
2024-11-11 15:00:00,108.26,108.27,108.18,108.26,10156.0,107.1875,107.1974,107.1083,107.1875,10156.0
2024-11-11 15:10:00,108.26,108.28,108.08,108.09,7731.0,107.1875,107.2073,107.0093,107.0192,7731.0
2024-11-11 15:20:00,108.06,108.1,107.97,107.99,35965.0,106.9895,107.0291,106.9004,106.9202,35965.0
2024-11-11 15:30:00,107.98,108.04,107.84,107.97,12644.0,106.9103,106.9697,106.7717,106.9004,12644.0
2024-11-11 15:40:00,108.08,108.14,108.0,108.09,14603.0,107.0093,107.0687,106.9301,107.0192,14603.0
2024-11-11 15:50:00,108.1,108.28,107.99,108.2,55646.0,107.0291,107.2073,106.9202,107.1281,55646.0
2024-11-12 09:30:00,108.53,109.03,108.45,108.83,154556.0,107.4548,107.9499,107.3756,107.7519,154556.0
2024-11-12 09:40:00,108.81,109.01,108.39,108.48,74096.0,107.7321,107.9301,107.3162,107.4053,74096.0
2024-11-12 09:50:00,108.48,108.51,108.1,108.15,126442.0,107.4053,107.435,107.0291,107.0786,126442.0
2024-11-12 10:00:00,108.2,108.2,107.55,107.78,82286.0,107.1281,107.1281,106.4846,106.7123,82286.0
2024-11-12 10:10:00,107.75,107.81,107.5,107.74,49957.0,106.6826,106.742,106.435,106.6727,49957.0
2024-11-12 10:20:00,107.73,107.8,107.32,107.34,78074.0,106.6628,106.7321,106.2568,106.2766,78074.0
2024-11-12 10:30:00,107.34,107.59,107.2,107.4,73827.0,106.2766,106.5242,106.138,106.336,73827.0
2024-11-12 10:40:00,107.43,107.43,107.06,107.12,62715.0,106.3657,106.3657,105.9994,106.0588,62715.0
2024-11-12 10:50:00,107.12,107.35,107.11,107.31,44445.0,106.0588,106.2865,106.0489,106.2469,44445.0
2024-11-12 11:00:00,107.3,107.36,106.97,106.98,37437.0,106.237,106.2964,105.9103,105.9202,37437.0
2024-11-12 11:10:00,107.01,107.11,106.83,106.98,50129.0,105.9499,106.0489,105.7717,105.9202,50129.0
2024-11-12 11:20:00,106.95,106.96,106.73,106.75,41889.0,105.8905,105.9004,105.6727,105.6925,41889.0
2024-11-12 11:30:00,106.73,106.84,106.38,106.43,53823.0,105.6727,105.7816,105.3261,105.3756,53823.0
2024-11-12 11:40:00,106.42,106.59,106.36,106.46,34105.0,105.3657,105.5341,105.3063,105.4053,34105.0
2024-11-12 11:50:00,106.44,106.78,106.35,106.38,21788.0,105.3855,105.7222,105.2964,105.3261,21788.0
2024-11-12 12:00:00,106.37,106.44,106.3,106.41,24460.0,105.3162,105.3855,105.2469,105.3558,24460.0
2024-11-12 12:10:00,106.45,106.5,106.18,106.23,50365.0,105.3954,105.445,105.1281,105.1776,50365.0
2024-11-12 12:20:00,106.22,106.45,106.12,106.33,19401.0,105.1677,105.3954,105.0687,105.2766,19401.0
2024-11-12 12:30:00,106.33,106.39,106.19,106.34,9033.0,105.2766,105.336,105.138,105.2865,9033.0
2024-11-12 12:40:00,106.33,106.33,106.04,106.05,16369.0,105.2766,105.2766,104.9895,104.9994,16369.0
2024-11-12 12:50:00,106.0,106.13,105.46,105.58,63088.0,104.9499,105.0786,104.4153,104.5341,63088.0
2024-11-12 13:00:00,105.48,105.72,105.39,105.59,31057.0,104.4351,104.6727,104.3459,104.544,31057.0
2024-11-12 13:10:00,105.6,105.86,105.5,105.83,11790.0,104.5539,104.8113,104.4549,104.7816,11790.0
2024-11-12 13:20:00,105.89,106.0,105.75,105.98,10576.0,104.841,104.9499,104.7024,104.9301,10576.0
2024-11-12 13:30:00,105.97,106.48,105.97,106.26,12935.0,104.9202,105.4252,104.9202,105.2073,12935.0
2024-11-12 13:40:00,106.28,106.54,106.25,106.46,23463.0,105.2271,105.4846,105.1974,105.4053,23463.0
2024-11-12 13:50:00,106.47,106.94,106.43,106.8,36777.0,105.4153,105.8806,105.3756,105.742,36777.0
2024-11-12 14:00:00,106.82,107.12,106.81,106.97,44498.0,105.7618,106.0588,105.7519,105.9103,44498.0
2024-11-12 14:10:00,106.98,106.98,106.46,106.6,95364.0,105.9202,105.9202,105.4053,105.544,95364.0
2024-11-12 14:20:00,106.67,106.76,106.33,106.56,114086.0,105.6133,105.7024,105.2766,105.5044,114086.0
2024-11-12 14:30:00,106.56,106.64,106.34,106.57,73713.0,105.5044,105.5836,105.2865,105.5143,73713.0
2024-11-12 14:40:00,106.58,106.74,106.43,106.45,55539.0,105.5242,105.6826,105.3756,105.3954,55539.0
2024-11-12 14:50:00,106.46,106.48,106.27,106.33,22943.0,105.4053,105.4252,105.2172,105.2766,22943.0
2024-11-12 15:00:00,106.31,106.31,106.17,106.25,10326.0,105.2568,105.2568,105.1182,105.1974,10326.0
2024-11-12 15:10:00,106.24,106.44,106.02,106.1,32039.0,105.1875,105.3855,104.9697,105.0489,32039.0
2024-11-12 15:20:00,106.07,106.09,105.89,106.05,10510.0,105.0192,105.039,104.841,104.9994,10510.0
2024-11-12 15:30:00,105.97,106.05,105.67,105.92,18006.0,104.9202,104.9994,104.6232,104.8707,18006.0
2024-11-12 15:40:00,105.84,105.88,105.67,105.86,11420.0,104.7915,104.8311,104.6232,104.8113,11420.0
2024-11-12 15:50:00,105.83,105.84,105.25,105.49,71515.0,104.7816,104.7915,104.2073,104.445,71515.0
2024-11-13 09:30:00,105.85,106.11,105.5,106.11,120549.0,104.8014,105.0588,104.4549,105.0588,120549.0
2024-11-13 09:40:00,106.06,106.15,105.8,105.89,53242.0,105.0093,105.0984,104.7519,104.841,53242.0
2024-11-13 09:50:00,105.93,105.95,105.44,105.92,84539.0,104.8806,104.9004,104.3955,104.8707,84539.0
2024-11-13 10:00:00,105.91,105.91,104.77,105.32,93493.0,104.8608,104.8608,103.7321,104.2766,93493.0
2024-11-13 10:10:00,105.32,105.79,105.32,105.62,65123.0,104.2766,104.742,104.2766,104.5737,65123.0
2024-11-13 10:20:00,105.6,105.79,105.54,105.74,35826.0,104.5539,104.742,104.4945,104.6925,35826.0
2024-11-13 10:30:00,105.67,106.09,105.6,105.88,53073.0,104.6232,105.039,104.5539,104.8311,53073.0
2024-11-13 10:40:00,105.86,106.23,105.63,106.21,40997.0,104.8113,105.1776,104.5836,105.1578,40997.0
2024-11-13 10:50:00,106.25,106.39,106.1,106.24,19174.0,105.1974,105.336,105.0489,105.1875,19174.0
2024-11-13 11:00:00,106.27,106.39,106.03,106.39,29961.0,105.2172,105.336,104.9796,105.336,29961.0
2024-11-13 11:10:00,106.24,106.4,106.21,106.35,24778.0,105.1875,105.3459,105.1578,105.2964,24778.0
2024-11-13 11:20:00,106.39,106.67,106.27,106.64,23280.0,105.336,105.6133,105.2172,105.5836,23280.0
2024-11-13 11:30:00,106.66,106.81,106.53,106.58,37430.0,105.6034,105.7519,105.4747,105.5242,37430.0
2024-11-13 11:40:00,106.62,106.89,106.46,106.81,26589.0,105.5638,105.8311,105.4053,105.7519,26589.0
2024-11-13 11:50:00,106.77,106.77,106.44,106.63,40377.0,105.7123,105.7123,105.3855,105.5737,40377.0
2024-11-13 12:00:00,106.56,106.91,106.46,106.79,14018.0,105.5044,105.8509,105.4053,105.7321,14018.0
2024-11-13 12:10:00,106.8,107.01,106.74,106.74,34102.0,105.742,105.9499,105.6826,105.6826,34102.0
2024-11-13 12:20:00,106.77,106.78,106.44,106.63,39394.0,105.7123,105.7222,105.3855,105.5737,39394.0
2024-11-13 12:30:00,106.57,106.75,106.57,106.69,8306.0,105.5143,105.6925,105.5143,105.6331,8306.0
2024-11-13 12:40:00,106.77,107.01,106.68,106.96,21793.0,105.7123,105.9499,105.6232,105.9004,21793.0
2024-11-13 12:50:00,106.95,107.0,106.86,106.98,14104.0,105.8905,105.94,105.8014,105.9202,14104.0
2024-11-13 13:00:00,106.91,107.01,106.57,106.57,11706.0,105.8509,105.9499,105.5143,105.5143,11706.0
2024-11-13 13:10:00,106.55,106.61,106.38,106.44,19247.0,105.4945,105.5539,105.3261,105.3855,19247.0
2024-11-13 13:20:00,106.5,106.66,106.46,106.55,25009.0,105.445,105.6034,105.4053,105.4945,25009.0
2024-11-13 13:30:00,106.54,106.66,106.41,106.46,9749.0,105.4846,105.6034,105.3558,105.4053,9749.0
2024-11-13 13:40:00,106.44,106.62,106.4,106.53,9937.0,105.3855,105.5638,105.3459,105.4747,9937.0
2024-11-13 13:50:00,106.5,106.54,106.28,106.32,10448.0,105.445,105.4846,105.2271,105.2667,10448.0
2024-11-13 14:00:00,106.34,106.38,106.25,106.3,28094.0,105.2865,105.3261,105.1974,105.2469,28094.0
2024-11-13 14:10:00,106.23,106.5,106.15,106.15,35063.0,105.1776,105.445,105.0984,105.0984,35063.0
2024-11-13 14:20:00,106.14,106.25,105.92,105.97,51887.0,105.0885,105.1974,104.8707,104.9202,51887.0
2024-11-13 14:30:00,105.99,106.02,105.79,105.87,20264.0,104.94,104.9697,104.742,104.8212,20264.0
2024-11-13 14:40:00,105.8,105.8,105.58,105.58,37561.0,104.7519,104.7519,104.5341,104.5341,37561.0
2024-11-13 14:50:00,105.59,105.68,105.49,105.57,14127.0,104.544,104.6331,104.445,104.5242,14127.0
2024-11-13 15:00:00,105.6,105.82,105.45,105.82,10505.0,104.5539,104.7717,104.4054,104.7717,10505.0
2024-11-13 15:10:00,105.82,106.14,105.8,105.99,12671.0,104.7717,105.0885,104.7519,104.94,12671.0
2024-11-13 15:20:00,106.08,106.2,106.02,106.04,13782.0,105.0291,105.1479,104.9697,104.9895,13782.0
2024-11-13 15:30:00,105.98,106.29,105.88,106.17,52539.0,104.9301,105.237,104.8311,105.1182,52539.0
2024-11-13 15:40:00,106.15,106.24,106.0,106.09,14359.0,105.0984,105.1875,104.9499,105.039,14359.0
2024-11-13 15:50:00,106.07,106.07,105.57,105.76,62227.0,105.0192,105.0192,104.5242,104.7123,62227.0
2024-11-14 09:30:00,106.29,106.54,105.79,105.83,144548.0,105.237,105.4846,104.742,104.7816,144548.0
2024-11-14 09:40:00,105.81,105.96,105.26,105.96,132507.0,104.7618,104.9103,104.2172,104.9103,132507.0
2024-11-14 09:50:00,105.96,106.13,105.49,105.61,54662.0,104.9103,105.0786,104.445,104.5638,54662.0
2024-11-14 10:00:00,105.56,105.56,105.32,105.37,28177.0,104.5143,104.5143,104.2766,104.3261,28177.0
2024-11-14 10:10:00,105.33,105.48,104.97,104.98,71013.0,104.2865,104.4351,103.9301,103.94,71013.0
2024-11-14 10:20:00,105.0,105.68,104.99,105.59,48336.0,103.9598,104.6331,103.9499,104.544,48336.0
2024-11-14 10:30:00,105.63,105.86,105.42,105.81,27028.0,104.5836,104.8113,104.3757,104.7618,27028.0
2024-11-14 10:40:00,105.8,105.85,105.63,105.69,11775.0,104.7519,104.8014,104.5836,104.643,11775.0
2024-11-14 10:50:00,105.62,105.76,105.44,105.53,27674.0,104.5737,104.7123,104.3955,104.4846,27674.0
2024-11-14 11:00:00,105.48,105.56,105.23,105.45,28090.0,104.4351,104.5143,104.1875,104.4054,28090.0
2024-11-14 11:10:00,105.49,105.75,105.47,105.58,17817.0,104.445,104.7024,104.4252,104.5341,17817.0
2024-11-14 11:20:00,105.58,105.8,105.55,105.71,18465.0,104.5341,104.7519,104.5044,104.6628,18465.0
2024-11-14 11:30:00,105.68,105.73,105.62,105.71,16988.0,104.6331,104.6826,104.5737,104.6628,16988.0
2024-11-14 11:40:00,105.71,105.74,105.2,105.2,17925.0,104.6628,104.6925,104.1578,104.1578,17925.0
2024-11-14 11:50:00,105.27,105.33,104.94,105.13,22801.0,104.2271,104.2865,103.9004,104.0885,22801.0
2024-11-14 12:00:00,105.11,105.11,104.84,104.98,26857.0,104.0687,104.0687,103.8014,103.94,26857.0
2024-11-14 12:10:00,105.02,105.12,104.58,104.75,37196.0,103.9796,104.0786,103.544,103.7123,37196.0
2024-11-14 12:20:00,104.79,104.79,104.63,104.71,16370.0,103.7519,103.7519,103.5935,103.6727,16370.0
2024-11-14 12:30:00,104.73,105.05,104.31,105.04,39620.0,103.6925,104.0093,103.2766,103.9994,39620.0
2024-11-14 12:40:00,104.99,105.02,104.22,104.33,29579.0,103.9499,103.9796,103.1875,103.2965,29579.0
2024-11-14 12:50:00,104.24,104.81,104.24,104.78,16459.0,103.2073,103.7717,103.2073,103.742,16459.0
2024-11-14 13:00:00,104.75,104.89,104.64,104.82,10939.0,103.7123,103.8509,103.6034,103.7816,10939.0
2024-11-14 13:10:00,104.92,104.97,104.67,104.68,8132.0,103.8806,103.9301,103.6331,103.643,8132.0
2024-11-14 13:20:00,104.74,104.77,104.57,104.57,10621.0,103.7024,103.7321,103.5341,103.5341,10621.0
2024-11-14 13:30:00,104.5,104.52,104.35,104.37,9850.0,103.4648,103.4846,103.3163,103.3361,9850.0
2024-11-14 13:40:00,104.38,104.52,104.35,104.45,6201.0,103.346,103.4846,103.3163,103.4153,6201.0
2024-11-14 13:50:00,104.46,104.51,104.13,104.15,19270.0,103.4252,103.4747,103.0984,103.1182,19270.0
2024-11-14 14:00:00,104.2,104.82,104.2,104.72,13179.0,103.1677,103.7816,103.1677,103.6826,13179.0
2024-11-14 14:10:00,104.7,104.8,104.63,104.67,3862.0,103.6628,103.7618,103.5935,103.6331,3862.0
2024-11-14 14:20:00,104.72,104.85,104.58,104.85,11591.0,103.6826,103.8113,103.544,103.8113,11591.0
2024-11-14 14:30:00,104.83,105.0,104.8,105.0,5629.0,103.7915,103.9598,103.7618,103.9598,5629.0
2024-11-14 14:40:00,105.0,105.08,104.77,104.77,15638.0,103.9598,104.039,103.7321,103.7321,15638.0
2024-11-14 14:50:00,104.81,105.16,104.81,104.97,8182.0,103.7717,104.1182,103.7717,103.9301,8182.0
2024-11-14 15:00:00,104.96,104.96,103.8,103.97,63652.0,103.9202,103.9202,102.7717,102.94,63652.0
2024-11-14 15:10:00,103.97,104.54,103.83,104.42,22601.0,102.94,103.5044,102.8014,103.3856,22601.0
2024-11-14 15:20:00,104.4,104.47,104.28,104.47,5748.0,103.3658,103.4351,103.2469,103.4351,5748.0
2024-11-14 15:30:00,104.48,104.5,104.06,104.21,27185.0,103.445,103.4648,103.0291,103.1776,27185.0
2024-11-14 15:40:00,104.23,104.24,103.85,103.89,28016.0,103.1974,103.2073,102.8212,102.8608,28016.0
2024-11-14 15:50:00,103.9,104.32,103.9,104.22,87316.0,102.8707,103.2865,102.8707,103.1875,87316.0
2024-11-15 09:30:00,102.99,103.47,102.79,103.23,169467.0,101.9697,102.445,101.7717,102.2073,169467.0
2024-11-15 09:40:00,103.19,103.33,102.83,103.25,104682.0,102.1677,102.3064,101.8113,102.2271,104682.0
2024-11-15 09:50:00,103.2,103.2,102.52,102.58,85566.0,102.1776,102.1776,101.5044,101.5638,85566.0
2024-11-15 10:00:00,102.6,102.62,101.97,102.06,126556.0,101.5836,101.6034,100.9598,101.0489,126556.0
2024-11-15 10:10:00,102.1,102.64,101.91,102.64,87978.0,101.0885,101.6232,100.9004,101.6232,87978.0
2024-11-15 10:20:00,102.56,102.58,102.16,102.25,30843.0,101.544,101.5638,101.1479,101.2371,30843.0
2024-11-15 10:30:00,102.17,102.26,101.9,102.1,41289.0,101.1578,101.247,100.8905,101.0885,41289.0
2024-11-15 10:40:00,102.09,102.25,101.88,102.17,29844.0,101.0786,101.2371,100.8707,101.1578,29844.0
2024-11-15 10:50:00,102.21,102.49,101.83,101.98,123786.0,101.1975,101.4747,100.8212,100.9697,123786.0
2024-11-15 11:00:00,101.9,102.22,101.86,102.15,22411.0,100.8905,101.2074,100.8509,101.138,22411.0
2024-11-15 11:10:00,102.13,102.73,102.13,102.66,64994.0,101.1182,101.7123,101.1182,101.643,64994.0
2024-11-15 11:20:00,102.62,102.62,102.36,102.58,44060.0,101.6034,101.6034,101.346,101.5638,44060.0
2024-11-15 11:30:00,102.55,102.55,101.9,101.94,25659.0,101.5341,101.5341,100.8905,100.9301,25659.0
2024-11-15 11:40:00,101.91,102.17,101.67,101.97,35915.0,100.9004,101.1578,100.6628,100.9598,35915.0
2024-11-15 11:50:00,101.93,102.0,101.8,101.88,11226.0,100.9202,100.9895,100.7915,100.8707,11226.0
2024-11-15 12:00:00,101.89,101.91,101.75,101.76,6585.0,100.8806,100.9004,100.742,100.7519,6585.0
2024-11-15 12:10:00,101.7,101.97,101.64,101.97,17571.0,100.6925,100.9598,100.6331,100.9598,17571.0
2024-11-15 12:20:00,101.93,101.96,101.63,101.66,26375.0,100.9202,100.9499,100.6232,100.6529,26375.0
2024-11-15 12:30:00,101.67,101.67,101.32,101.52,55975.0,100.6628,100.6628,100.3163,100.5143,55975.0
2024-11-15 12:40:00,101.46,101.72,101.35,101.52,55252.0,100.4549,100.7123,100.346,100.5143,55252.0
2024-11-15 12:50:00,101.38,101.75,101.34,101.7,49207.0,100.3757,100.742,100.3361,100.6925,49207.0
2024-11-15 13:00:00,101.72,101.89,101.64,101.88,32116.0,100.7123,100.8806,100.6331,100.8707,32116.0
2024-11-15 13:10:00,101.85,102.1,101.74,101.95,30759.0,100.841,101.0885,100.7321,100.94,30759.0
2024-11-15 13:20:00,102.01,102.13,101.85,102.02,11191.0,100.9994,101.1182,100.841,101.0093,11191.0
2024-11-15 13:30:00,101.95,101.99,101.7,101.98,22070.0,100.94,100.9796,100.6925,100.9697,22070.0
2024-11-15 13:40:00,101.79,101.89,101.6,101.63,17922.0,100.7816,100.8806,100.5935,100.6232,17922.0
2024-11-15 13:50:00,101.68,101.72,101.42,101.6,18069.0,100.6727,100.7123,100.4153,100.5935,18069.0
2024-11-15 14:00:00,101.71,101.88,101.54,101.83,20067.0,100.7024,100.8707,100.5341,100.8212,20067.0
2024-11-15 14:10:00,101.77,101.91,101.7,101.76,14238.0,100.7618,100.9004,100.6925,100.7519,14238.0
2024-11-15 14:20:00,101.78,101.78,101.6,101.63,12299.0,100.7717,100.7717,100.5935,100.6232,12299.0
2024-11-15 14:30:00,101.63,101.68,101.56,101.56,11664.0,100.6232,100.6727,100.5539,100.5539,11664.0
2024-11-15 14:40:00,101.59,102.24,101.59,102.1,70583.0,100.5836,101.2272,100.5836,101.0885,70583.0
2024-11-15 14:50:00,102.08,102.14,101.65,101.84,16987.0,101.0687,101.1281,100.643,100.8311,16987.0
2024-11-15 15:00:00,101.9,102.21,101.87,102.0,36639.0,100.8905,101.1975,100.8608,100.9895,36639.0
2024-11-15 15:10:00,102.04,102.48,102.03,102.34,26715.0,101.0291,101.4648,101.0192,101.3262,26715.0
2024-11-15 15:20:00,102.37,102.53,102.07,102.11,36660.0,101.3559,101.5143,101.0588,101.0984,36660.0
2024-11-15 15:30:00,102.04,102.14,101.87,101.97,46988.0,101.0291,101.1281,100.8608,100.9598,46988.0
2024-11-15 15:40:00,101.97,102.03,101.61,101.7,59498.0,100.9598,101.0192,100.6034,100.6925,59498.0
2024-11-15 15:50:00,101.68,102.23,101.68,102.02,102271.0,100.6727,101.2173,100.6727,101.0093,102271.0
2024-11-18 09:30:00,101.75,102.0,101.32,101.67,169800.0,100.742,100.9895,100.3163,100.6628,169800.0
2024-11-18 09:40:00,101.68,101.96,101.5,101.87,88661.0,100.6727,100.9499,100.4945,100.8608,88661.0
2024-11-18 09:50:00,101.84,101.85,101.47,101.52,46447.0,100.8311,100.841,100.4648,100.5143,46447.0
2024-11-18 10:00:00,101.44,101.94,101.39,101.75,50684.0,100.4351,100.9301,100.3856,100.742,50684.0
2024-11-18 10:10:00,101.71,101.72,101.35,101.41,84804.0,100.7024,100.7123,100.346,100.4054,84804.0
2024-11-18 10:20:00,101.38,101.46,101.08,101.43,37067.0,100.3757,100.4549,100.0786,100.4252,37067.0
2024-11-18 10:30:00,101.4,101.72,101.4,101.71,45798.0,100.3955,100.7123,100.3955,100.7024,45798.0
2024-11-18 10:40:00,101.7,102.12,101.7,102.08,42069.0,100.6925,101.1083,100.6925,101.0687,42069.0
2024-11-18 10:50:00,102.0,102.16,101.91,102.16,25334.0,100.9895,101.1479,100.9004,101.1479,25334.0
2024-11-18 11:00:00,102.17,102.25,102.05,102.19,23502.0,101.1578,101.2371,101.039,101.1777,23502.0
2024-11-18 11:10:00,102.18,102.2,101.9,102.14,7845.0,101.1677,101.1876,100.8905,101.1281,7845.0
2024-11-18 11:20:00,102.16,102.4,102.12,102.22,15256.0,101.1479,101.3856,101.1083,101.2074,15256.0
2024-11-18 11:30:00,102.33,102.54,102.33,102.54,18439.0,101.3163,101.5242,101.3163,101.5242,18439.0
2024-11-18 11:40:00,102.56,102.57,102.05,102.05,23015.0,101.544,101.5539,101.039,101.039,23015.0
2024-11-18 11:50:00,102.02,102.14,101.94,102.03,11073.0,101.0093,101.1281,100.9301,101.0192,11073.0
2024-11-18 12:00:00,102.01,102.22,101.88,101.96,4765.0,100.9994,101.2074,100.8707,100.9499,4765.0
2024-11-18 12:10:00,101.96,102.11,101.83,101.97,3751.0,100.9499,101.0984,100.8212,100.9598,3751.0
2024-11-18 12:20:00,101.95,102.18,101.95,102.04,8190.0,100.94,101.1677,100.94,101.0291,8190.0
2024-11-18 12:30:00,102.08,102.31,102.02,102.25,7088.0,101.0687,101.2965,101.0093,101.2371,7088.0
2024-11-18 12:40:00,102.21,102.29,101.93,102.06,8736.0,101.1975,101.2767,100.9202,101.0489,8736.0
2024-11-18 12:50:00,102.08,102.31,102.07,102.31,9199.0,101.0687,101.2965,101.0588,101.2965,9199.0
2024-11-18 13:00:00,102.3,102.31,102.17,102.28,6069.0,101.2866,101.2965,101.1578,101.2668,6069.0
2024-11-18 13:10:00,102.29,102.3,102.13,102.18,8509.0,101.2767,101.2866,101.1182,101.1677,8509.0
2024-11-18 13:20:00,102.2,102.2,101.78,101.79,16352.0,101.1876,101.1876,100.7717,100.7816,16352.0
2024-11-18 13:30:00,101.77,101.92,101.72,101.74,16201.0,100.7618,100.9103,100.7123,100.7321,16201.0
2024-11-18 13:40:00,101.7,101.72,101.28,101.3,14392.0,100.6925,100.7123,100.2767,100.2965,14392.0
2024-11-18 13:50:00,101.4,101.84,101.29,101.83,9070.0,100.3955,100.8311,100.2866,100.8212,9070.0
2024-11-18 14:00:00,101.78,101.91,101.77,101.86,12319.0,100.7717,100.9004,100.7618,100.8509,12319.0
2024-11-18 14:10:00,101.83,101.88,101.43,101.5,9446.0,100.8212,100.8707,100.4252,100.4945,9446.0
2024-11-18 14:20:00,101.48,101.48,101.27,101.43,14197.0,100.4747,100.4747,100.2668,100.4252,14197.0
2024-11-18 14:30:00,101.34,101.38,101.23,101.38,10337.0,100.3361,100.3757,100.2272,100.3757,10337.0
2024-11-18 14:40:00,101.31,101.69,101.31,101.68,14945.0,100.3064,100.6826,100.3064,100.6727,14945.0
2024-11-18 14:50:00,101.68,101.84,101.65,101.65,9091.0,100.6727,100.8311,100.643,100.643,9091.0
2024-11-18 15:00:00,101.65,101.68,101.62,101.66,1123.0,100.643,100.6727,100.6133,100.6529,1123.0
2024-11-18 15:10:00,101.73,101.75,101.57,101.69,2263.0,100.7222,100.742,100.5638,100.6826,2263.0
2024-11-18 15:20:00,101.65,101.79,101.64,101.77,4100.0,100.643,100.7816,100.6331,100.7618,4100.0
2024-11-18 15:30:00,101.75,101.78,101.63,101.69,11787.0,100.742,100.7717,100.6232,100.6826,11787.0
2024-11-18 15:40:00,101.71,101.79,101.63,101.77,17266.0,100.7024,100.7816,100.6232,100.7618,17266.0
2024-11-18 15:50:00,101.76,101.82,101.47,101.77,70073.0,100.7519,100.8113,100.4648,100.7618,70073.0
2024-11-19 09:30:00,99.34,99.53,99.06,99.35,140818.0,98.3559,98.544,98.0787,98.3658,140818.0
2024-11-19 09:40:00,99.33,99.51,98.78,98.9,177641.0,98.346,98.5242,97.8014,97.9202,177641.0
2024-11-19 09:50:00,98.87,99.34,98.52,99.15,126308.0,97.8905,98.3559,97.544,98.1678,126308.0
2024-11-19 10:00:00,99.14,99.34,98.96,99.21,84179.0,98.1579,98.3559,97.9796,98.2272,84179.0
2024-11-19 10:10:00,99.2,99.31,98.7,99.29,81089.0,98.2173,98.3262,97.7222,98.3064,81089.0
2024-11-19 10:20:00,99.13,99.62,98.97,99.55,54065.0,98.148,98.6331,97.9895,98.5638,54065.0
2024-11-19 10:30:00,99.59,100.35,99.55,100.26,91264.0,98.6034,99.3559,98.5638,99.2668,91264.0
2024-11-19 10:40:00,100.21,100.45,100.08,100.4,56549.0,99.2173,99.4549,99.0886,99.4054,56549.0
2024-11-19 10:50:00,100.38,100.58,100.09,100.29,65368.0,99.3856,99.5836,99.0985,99.2965,65368.0
2024-11-19 11:00:00,100.24,100.36,100.11,100.35,33503.0,99.247,99.3658,99.1183,99.3559,33503.0
2024-11-19 11:10:00,100.37,100.7,100.37,100.59,69965.0,99.3757,99.7024,99.3757,99.5935,69965.0
2024-11-19 11:20:00,100.53,100.92,100.5,100.88,67842.0,99.5341,99.9202,99.5044,99.8806,67842.0
2024-11-19 11:30:00,100.83,100.97,100.74,100.78,30649.0,99.8311,99.9697,99.742,99.7816,30649.0
2024-11-19 11:40:00,100.79,100.91,100.67,100.73,48465.0,99.7915,99.9103,99.6727,99.7321,48465.0
2024-11-19 11:50:00,100.69,100.92,100.56,100.84,66611.0,99.6925,99.9202,99.5638,99.841,66611.0
2024-11-19 12:00:00,100.75,100.8,100.57,100.75,65216.0,99.7519,99.8014,99.5737,99.7519,65216.0
2024-11-19 12:10:00,100.73,100.88,100.7,100.79,9030.0,99.7321,99.8806,99.7024,99.7915,9030.0
2024-11-19 12:20:00,100.83,100.87,100.41,100.84,47592.0,99.8311,99.8707,99.4153,99.841,47592.0
2024-11-19 12:30:00,100.82,101.17,100.81,101.14,52867.0,99.8212,100.1678,99.8113,100.1381,52867.0
2024-11-19 12:40:00,101.15,101.17,100.75,100.76,51199.0,100.148,100.1678,99.7519,99.7618,51199.0
2024-11-19 12:50:00,100.77,100.99,100.69,100.88,15648.0,99.7717,99.9895,99.6925,99.8806,15648.0
2024-11-19 13:00:00,100.89,100.95,100.71,100.91,18351.0,99.8905,99.9499,99.7123,99.9103,18351.0
2024-11-19 13:10:00,100.95,101.16,100.93,101.05,54352.0,99.9499,100.1579,99.9301,100.0489,54352.0
2024-11-19 13:20:00,101.09,101.12,100.85,100.99,48080.0,100.0885,100.1183,99.8509,99.9895,48080.0
2024-11-19 13:30:00,100.98,101.13,100.86,101.1,20548.0,99.9796,100.1282,99.8608,100.0984,20548.0
2024-11-19 13:40:00,101.1,101.47,101.04,101.4,46419.0,100.0984,100.4648,100.039,100.3955,46419.0
2024-11-19 13:50:00,101.42,101.7,101.41,101.62,24951.0,100.4153,100.6925,100.4054,100.6133,24951.0
2024-11-19 14:00:00,101.64,101.65,101.28,101.47,69081.0,100.6331,100.643,100.2767,100.4648,69081.0
2024-11-19 14:10:00,101.44,101.44,101.03,101.07,53456.0,100.4351,100.4351,100.0291,100.0687,53456.0
2024-11-19 14:20:00,101.1,101.28,100.94,100.94,29116.0,100.0984,100.2767,99.94,99.94,29116.0
2024-11-19 14:30:00,101.0,101.02,100.51,100.63,51787.0,99.9994,100.0192,99.5143,99.6331,51787.0
2024-11-19 14:40:00,100.6,100.61,100.44,100.48,26305.0,99.6034,99.6133,99.445,99.4846,26305.0
2024-11-19 14:50:00,100.52,100.76,100.51,100.61,14903.0,99.5242,99.7618,99.5143,99.6133,14903.0
2024-11-19 15:00:00,100.6,100.68,100.48,100.58,19449.0,99.6034,99.6826,99.4846,99.5836,19449.0
2024-11-19 15:10:00,100.59,100.76,100.59,100.76,7127.0,99.5935,99.7618,99.5935,99.7618,7127.0
2024-11-19 15:20:00,100.77,100.81,100.67,100.68,15073.0,99.7717,99.8113,99.6727,99.6826,15073.0
2024-11-19 15:30:00,100.72,100.84,100.61,100.78,13722.0,99.7222,99.841,99.6133,99.7816,13722.0
2024-11-19 15:40:00,100.76,100.86,100.63,100.86,16964.0,99.7618,99.8608,99.6331,99.8608,16964.0
2024-11-19 15:50:00,100.83,100.91,100.6,100.83,116840.0,99.8311,99.9103,99.6034,99.8311,116840.0
2024-11-20 09:30:00,101.21,101.41,100.27,100.31,212293.0,100.2074,100.4054,99.2767,99.3163,212293.0
2024-11-20 09:40:00,100.36,101.02,100.22,100.84,86705.0,99.3658,100.0192,99.2272,99.841,86705.0
2024-11-20 09:50:00,100.72,100.87,100.35,100.44,72110.0,99.7222,99.8707,99.3559,99.445,72110.0
2024-11-20 10:00:00,100.46,100.71,99.8,99.8,52771.0,99.4648,99.7123,98.8113,98.8113,52771.0
2024-11-20 10:10:00,99.83,99.91,99.5,99.73,65913.0,98.841,98.9202,98.5143,98.742,65913.0
2024-11-20 10:20:00,99.77,100.13,99.43,99.95,59097.0,98.7816,99.1381,98.445,98.9598,59097.0
2024-11-20 10:30:00,99.94,100.61,99.94,100.61,76881.0,98.9499,99.6133,98.9499,99.6133,76881.0
2024-11-20 10:40:00,100.64,100.66,100.23,100.5,60782.0,99.643,99.6628,99.2371,99.5044,60782.0
2024-11-20 10:50:00,100.49,100.69,100.34,100.59,42612.0,99.4945,99.6925,99.346,99.5935,42612.0
2024-11-20 11:00:00,100.58,100.68,100.15,100.32,65788.0,99.5836,99.6826,99.1579,99.3262,65788.0
2024-11-20 11:10:00,100.3,100.34,99.96,100.29,35174.0,99.3064,99.346,98.9697,99.2965,35174.0
2024-11-20 11:20:00,100.41,100.41,99.85,99.85,12893.0,99.4153,99.4153,98.8608,98.8608,12893.0
2024-11-20 11:30:00,99.84,100.11,99.69,100.04,27630.0,98.8509,99.1183,98.7024,99.0489,27630.0
2024-11-20 11:40:00,100.03,100.62,100.02,100.62,39404.0,99.039,99.6232,99.0291,99.6232,39404.0
2024-11-20 11:50:00,100.69,100.94,100.68,100.75,24477.0,99.6925,99.94,99.6826,99.7519,24477.0
2024-11-20 12:00:00,100.76,100.83,100.38,100.47,61644.0,99.7618,99.8311,99.3856,99.4747,61644.0
2024-11-20 12:10:00,100.49,100.49,99.9,99.9,21795.0,99.4945,99.4945,98.9103,98.9103,21795.0
2024-11-20 12:20:00,99.92,100.12,99.6,100.1,15827.0,98.9301,99.1282,98.6133,99.1084,15827.0
2024-11-20 12:30:00,100.11,100.53,100.1,100.47,15371.0,99.1183,99.5341,99.1084,99.4747,15371.0
2024-11-20 12:40:00,100.48,100.73,100.38,100.73,9395.0,99.4846,99.7321,99.3856,99.7321,9395.0
2024-11-20 12:50:00,100.75,100.81,100.18,100.19,14902.0,99.7519,99.8113,99.1876,99.1975,14902.0
2024-11-20 13:00:00,100.26,100.46,100.26,100.35,12682.0,99.2668,99.4648,99.2668,99.3559,12682.0
2024-11-20 13:10:00,100.34,100.41,100.2,100.2,2600.0,99.346,99.4153,99.2074,99.2074,2600.0
2024-11-20 13:20:00,100.13,100.55,100.04,100.48,12668.0,99.1381,99.5539,99.0489,99.4846,12668.0
2024-11-20 13:30:00,100.43,100.44,99.99,100.05,10066.0,99.4351,99.445,98.9994,99.0589,10066.0
2024-11-20 13:40:00,100.11,100.11,99.78,99.9,15901.0,99.1183,99.1183,98.7915,98.9103,15901.0
2024-11-20 13:50:00,99.93,100.03,99.9,100.02,5983.0,98.94,99.039,98.9103,99.0291,5983.0
2024-11-20 14:00:00,100.05,100.12,99.89,99.9,5598.0,99.0589,99.1282,98.9004,98.9103,5598.0
2024-11-20 14:10:00,99.92,100.05,99.9,100.02,7234.0,98.9301,99.0589,98.9103,99.0291,7234.0
2024-11-20 14:20:00,100.1,100.15,99.95,100.1,11278.0,99.1084,99.1579,98.9598,99.1084,11278.0
2024-11-20 14:30:00,100.09,100.44,100.09,100.38,17442.0,99.0985,99.445,99.0985,99.3856,17442.0
2024-11-20 14:40:00,100.43,100.68,100.43,100.68,7475.0,99.4351,99.6826,99.4351,99.6826,7475.0
2024-11-20 14:50:00,100.59,100.71,100.49,100.53,13573.0,99.5935,99.7123,99.4945,99.5341,13573.0
2024-11-20 15:00:00,100.45,100.55,100.37,100.43,6091.0,99.4549,99.5539,99.3757,99.4351,6091.0
2024-11-20 15:10:00,100.56,100.89,100.55,100.8,7887.0,99.5638,99.8905,99.5539,99.8014,7887.0
2024-11-20 15:20:00,100.89,101.08,100.82,101.01,17683.0,99.8905,100.0786,99.8212,100.0093,17683.0
2024-11-20 15:30:00,101.03,101.85,101.03,101.73,57598.0,100.0291,100.841,100.0291,100.7222,57598.0
2024-11-20 15:40:00,101.86,102.02,101.6,101.98,25801.0,100.8509,101.0093,100.5935,100.9697,25801.0
2024-11-20 15:50:00,102.0,102.19,101.53,101.79,126430.0,100.9895,101.1777,100.5242,100.7816,126430.0
2024-11-21 09:30:00,102.8,102.94,101.32,101.32,219140.0,101.7816,101.9202,100.3163,100.3163,219140.0
2024-11-21 09:40:00,101.53,102.56,101.29,102.54,166631.0,100.5242,101.544,100.2866,101.5242,166631.0
2024-11-21 09:50:00,102.54,102.81,102.06,102.2,78003.0,101.5242,101.7915,101.0489,101.1876,78003.0
2024-11-21 10:00:00,102.22,102.42,102.01,102.39,102952.0,101.2074,101.4054,100.9994,101.3757,102952.0
2024-11-21 10:10:00,102.31,103.13,102.31,102.83,77563.0,101.2965,102.1083,101.2965,101.8113,77563.0
2024-11-21 10:20:00,102.82,103.11,101.9,101.96,79385.0,101.8014,102.0885,100.8905,100.9499,79385.0
2024-11-21 10:30:00,101.89,102.56,101.84,102.37,80154.0,100.8806,101.544,100.8311,101.3559,80154.0
2024-11-21 10:40:00,102.46,103.28,102.35,103.26,65752.0,101.445,102.2569,101.3361,102.2371,65752.0
2024-11-21 10:50:00,103.26,104.28,103.05,104.1,165263.0,102.2371,103.2469,102.0291,103.0687,165263.0
2024-11-21 11:00:00,104.13,104.41,104.01,104.08,68939.0,103.0984,103.3757,102.9796,103.0489,68939.0
2024-11-21 11:10:00,104.08,104.47,104.0,104.29,64405.0,103.0489,103.4351,102.9697,103.2568,64405.0
2024-11-21 11:20:00,104.3,104.69,104.25,104.61,43815.0,103.2667,103.6529,103.2172,103.5737,43815.0
2024-11-21 11:30:00,104.64,104.83,104.19,104.4,98190.0,103.6034,103.7915,103.1578,103.3658,98190.0
2024-11-21 11:40:00,104.36,104.48,103.9,104.13,45236.0,103.3262,103.445,102.8707,103.0984,45236.0
2024-11-21 11:50:00,104.14,104.53,104.06,104.5,30115.0,103.1083,103.4945,103.0291,103.4648,30115.0
2024-11-21 12:00:00,104.5,104.5,104.11,104.19,16980.0,103.4648,103.4648,103.0786,103.1578,16980.0
2024-11-21 12:10:00,104.24,104.4,104.08,104.33,19063.0,103.2073,103.3658,103.0489,103.2965,19063.0
2024-11-21 12:20:00,104.33,105.13,104.3,104.99,94719.0,103.2965,104.0885,103.2667,103.9499,94719.0
2024-11-21 12:30:00,105.02,105.17,104.89,105.12,44423.0,103.9796,104.1281,103.8509,104.0786,44423.0
2024-11-21 12:40:00,105.09,105.66,105.08,105.49,52830.0,104.0489,104.6133,104.039,104.445,52830.0
2024-11-21 12:50:00,105.43,105.78,105.41,105.56,110724.0,104.3856,104.7321,104.3658,104.5143,110724.0
2024-11-21 13:00:00,105.62,105.84,105.52,105.8,51021.0,104.5737,104.7915,104.4747,104.7519,51021.0
2024-11-21 13:10:00,105.78,105.93,105.64,105.69,43191.0,104.7321,104.8806,104.5935,104.643,43191.0
2024-11-21 13:20:00,105.7,105.94,105.65,105.94,26568.0,104.6529,104.8905,104.6034,104.8905,26568.0
2024-11-21 13:30:00,105.94,106.12,105.56,105.61,114398.0,104.8905,105.0687,104.5143,104.5638,114398.0
2024-11-21 13:40:00,105.61,105.61,105.41,105.41,18575.0,104.5638,104.5638,104.3658,104.3658,18575.0
2024-11-21 13:50:00,105.4,105.6,105.25,105.49,29938.0,104.3559,104.5539,104.2073,104.445,29938.0
2024-11-21 14:00:00,105.51,105.58,105.4,105.45,24265.0,104.4648,104.5341,104.3559,104.4054,24265.0
2024-11-21 14:10:00,105.35,105.58,105.34,105.4,44799.0,104.3063,104.5341,104.2964,104.3559,44799.0
2024-11-21 14:20:00,105.39,105.75,105.32,105.75,30631.0,104.3459,104.7024,104.2766,104.7024,30631.0
2024-11-21 14:30:00,105.72,105.72,105.47,105.68,45275.0,104.6727,104.6727,104.4252,104.6331,45275.0
2024-11-21 14:40:00,105.67,105.67,105.5,105.61,22921.0,104.6232,104.6232,104.4549,104.5638,22921.0
2024-11-21 14:50:00,105.59,105.62,105.44,105.62,22489.0,104.544,104.5737,104.3955,104.5737,22489.0
2024-11-21 15:00:00,105.64,105.8,105.62,105.73,9940.0,104.5935,104.7519,104.5737,104.6826,9940.0
2024-11-21 15:10:00,105.69,105.77,105.55,105.59,11010.0,104.643,104.7222,104.5044,104.544,11010.0
2024-11-21 15:20:00,105.55,105.69,105.55,105.65,15744.0,104.5044,104.643,104.5044,104.6034,15744.0
2024-11-21 15:30:00,105.64,105.67,105.16,105.37,74522.0,104.5935,104.6232,104.1182,104.3261,74522.0
2024-11-21 15:40:00,105.36,105.48,105.25,105.42,83081.0,104.3162,104.4351,104.2073,104.3757,83081.0
2024-11-21 15:50:00,105.45,105.45,105.0,105.0,134338.0,104.4054,104.4054,103.9598,103.9598,134338.0
2024-11-22 09:30:00,105.39,106.12,105.18,106.12,195009.0,104.3459,105.0687,104.138,105.0687,195009.0
2024-11-22 09:40:00,106.12,107.35,106.12,107.25,328856.0,105.0687,106.2865,105.0687,106.1875,328856.0
2024-11-22 09:50:00,107.28,107.4,106.72,107.2,130129.0,106.2172,106.336,105.6628,106.138,130129.0
2024-11-22 10:00:00,107.22,107.37,106.65,106.67,49900.0,106.1578,106.3063,105.5935,105.6133,49900.0
2024-11-22 10:10:00,106.6,106.79,106.35,106.73,86233.0,105.544,105.7321,105.2964,105.6727,86233.0
2024-11-22 10:20:00,106.75,106.75,105.89,106.12,77447.0,105.6925,105.6925,104.841,105.0687,77447.0
2024-11-22 10:30:00,106.17,106.62,106.13,106.6,66414.0,105.1182,105.5638,105.0786,105.544,66414.0
2024-11-22 10:40:00,106.61,107.01,106.51,106.68,86335.0,105.5539,105.9499,105.4549,105.6232,86335.0
2024-11-22 10:50:00,106.7,107.05,106.7,107.03,30989.0,105.643,105.9895,105.643,105.9697,30989.0
2024-11-22 11:00:00,107.08,107.09,106.7,106.7,20194.0,106.0192,106.0291,105.643,105.643,20194.0
2024-11-22 11:10:00,106.63,106.78,106.3,106.33,34594.0,105.5737,105.7222,105.2469,105.2766,34594.0
2024-11-22 11:20:00,106.36,106.75,106.22,106.69,76916.0,105.3063,105.6925,105.1677,105.6331,76916.0
2024-11-22 11:30:00,106.72,106.83,106.45,106.8,19851.0,105.6628,105.7717,105.3954,105.742,19851.0
2024-11-22 11:40:00,106.78,106.91,106.47,106.88,42829.0,105.7222,105.8509,105.4153,105.8212,42829.0
2024-11-22 11:50:00,106.88,107.08,106.79,107.0,44242.0,105.8212,106.0192,105.7321,105.94,44242.0
2024-11-22 12:00:00,107.04,107.39,106.92,107.36,74934.0,105.9796,106.3261,105.8608,106.2964,74934.0
2024-11-22 12:10:00,107.34,107.56,107.3,107.52,61138.0,106.2766,106.4945,106.237,106.4548,61138.0
2024-11-22 12:20:00,107.44,107.66,107.44,107.55,49088.0,106.3756,106.5935,106.3756,106.4846,49088.0
2024-11-22 12:30:00,107.56,107.56,106.88,106.9,77045.0,106.4945,106.4945,105.8212,105.841,77045.0
2024-11-22 12:40:00,106.94,107.43,106.91,107.39,64581.0,105.8806,106.3657,105.8509,106.3261,64581.0
2024-11-22 12:50:00,107.43,107.57,107.41,107.47,28754.0,106.3657,106.5044,106.3459,106.4053,28754.0
2024-11-22 13:00:00,107.43,107.55,107.4,107.48,26290.0,106.3657,106.4846,106.336,106.4152,26290.0
2024-11-22 13:10:00,107.55,107.68,107.51,107.55,21230.0,106.4846,106.6133,106.4449,106.4846,21230.0
2024-11-22 13:20:00,107.41,107.58,107.35,107.44,31945.0,106.3459,106.5143,106.2865,106.3756,31945.0
2024-11-22 13:30:00,107.43,107.73,107.42,107.53,22798.0,106.3657,106.6628,106.3558,106.4647,22798.0
2024-11-22 13:40:00,107.49,107.61,107.41,107.61,7548.0,106.4251,106.544,106.3459,106.544,7548.0
2024-11-22 13:50:00,107.29,107.55,107.23,107.49,18700.0,106.2271,106.4846,106.1677,106.4251,18700.0
2024-11-22 14:00:00,107.49,107.52,107.36,107.36,5171.0,106.4251,106.4548,106.2964,106.2964,5171.0
2024-11-22 14:10:00,107.35,107.35,106.98,107.29,20690.0,106.2865,106.2865,105.9202,106.2271,20690.0
2024-11-22 14:20:00,107.29,107.56,107.26,107.49,14271.0,106.2271,106.4945,106.1974,106.4251,14271.0
2024-11-22 14:30:00,107.47,107.62,107.44,107.57,10876.0,106.4053,106.5539,106.3756,106.5044,10876.0
2024-11-22 14:40:00,107.56,107.66,107.52,107.66,17008.0,106.4945,106.5935,106.4548,106.5935,17008.0
2024-11-22 14:50:00,107.65,107.84,107.6,107.65,34560.0,106.5836,106.7717,106.5341,106.5836,34560.0
2024-11-22 15:00:00,107.63,107.63,107.18,107.34,22793.0,106.5638,106.5638,106.1182,106.2766,22793.0
2024-11-22 15:10:00,107.16,107.35,107.04,107.34,5637.0,106.0984,106.2865,105.9796,106.2766,5637.0
2024-11-22 15:20:00,107.35,107.46,107.15,107.38,52098.0,106.2865,106.3954,106.0885,106.3162,52098.0
2024-11-22 15:30:00,107.4,107.72,107.36,107.64,17004.0,106.336,106.6529,106.2964,106.5737,17004.0
2024-11-22 15:40:00,107.65,107.74,107.51,107.72,8713.0,106.5836,106.6727,106.4449,106.6529,8713.0
2024-11-22 15:50:00,107.71,108.24,107.65,107.91,125214.0,106.643,107.1677,106.5836,106.841,125214.0
2024-11-25 09:30:00,110.42,111.74,110.38,111.41,226569.0,109.3261,110.633,109.2865,110.3063,226569.0
2024-11-25 09:40:00,111.46,111.51,111.18,111.48,105457.0,110.3558,110.4053,110.0786,110.3756,105457.0
2024-11-25 09:50:00,111.45,111.61,110.93,111.38,112839.0,110.3459,110.5043,109.8311,110.2766,112839.0
2024-11-25 10:00:00,111.42,111.42,111.1,111.19,57294.0,110.3162,110.3162,109.9994,110.0885,57294.0
2024-11-25 10:10:00,111.19,111.19,110.59,111.0,93300.0,110.0885,110.0885,109.4944,109.9004,93300.0
2024-11-25 10:20:00,111.01,111.66,110.99,111.66,74662.0,109.9103,110.5538,109.8905,110.5538,74662.0
2024-11-25 10:30:00,111.66,111.7,111.03,111.04,79603.0,110.5538,110.5934,109.9301,109.94,79603.0
2024-11-25 10:40:00,111.04,111.26,110.85,111.12,39492.0,109.94,110.1578,109.7519,110.0192,39492.0
2024-11-25 10:50:00,111.07,111.18,110.8,110.9,42770.0,109.9697,110.0786,109.7024,109.8014,42770.0
2024-11-25 11:00:00,110.86,110.9,110.47,110.56,52163.0,109.7618,109.8014,109.3756,109.4647,52163.0
2024-11-25 11:10:00,110.54,111.0,110.53,110.94,31252.0,109.4449,109.9004,109.435,109.841,31252.0
2024-11-25 11:20:00,110.91,110.98,110.59,110.59,57923.0,109.8113,109.8806,109.4944,109.4944,57923.0
2024-11-25 11:30:00,110.59,110.73,110.19,110.24,37489.0,109.4944,109.633,109.0984,109.1479,37489.0
2024-11-25 11:40:00,110.22,110.43,110.09,110.13,41109.0,109.1281,109.336,108.9994,109.039,41109.0
2024-11-25 11:50:00,110.13,110.4,110.12,110.18,43652.0,109.039,109.3063,109.0291,109.0885,43652.0
2024-11-25 12:00:00,110.18,110.6,110.17,110.46,38855.0,109.0885,109.5043,109.0786,109.3657,38855.0
2024-11-25 12:10:00,110.45,110.52,110.02,110.04,53436.0,109.3558,109.4251,108.9301,108.9499,53436.0
2024-11-25 12:20:00,110.09,110.09,109.7,109.76,31739.0,108.9994,108.9994,108.6133,108.6727,31739.0
2024-11-25 12:30:00,109.83,110.01,109.78,109.86,11886.0,108.742,108.9202,108.6925,108.7717,11886.0
2024-11-25 12:40:00,109.81,109.93,109.56,109.91,19499.0,108.7222,108.841,108.4746,108.8212,19499.0
2024-11-25 12:50:00,110.0,110.25,109.99,110.16,22780.0,108.9103,109.1578,108.9004,109.0687,22780.0
2024-11-25 13:00:00,110.2,110.61,110.2,110.48,11353.0,109.1083,109.5142,109.1083,109.3855,11353.0
2024-11-25 13:10:00,110.51,110.7,110.5,110.57,20413.0,109.4152,109.6033,109.4053,109.4746,20413.0
2024-11-25 13:20:00,110.58,110.66,110.49,110.63,10745.0,109.4845,109.5637,109.3954,109.534,10745.0
2024-11-25 13:30:00,110.5,110.77,110.48,110.77,21853.0,109.4053,109.6727,109.3855,109.6727,21853.0
2024-11-25 13:40:00,110.83,111.0,110.74,110.84,19997.0,109.7321,109.9004,109.6429,109.742,19997.0
2024-11-25 13:50:00,110.91,111.06,110.89,111.05,8402.0,109.8113,109.9598,109.7915,109.9499,8402.0
2024-11-25 14:00:00,111.0,111.06,110.81,111.05,22777.0,109.9004,109.9598,109.7123,109.9499,22777.0
2024-11-25 14:10:00,111.05,111.11,111.01,111.11,19661.0,109.9499,110.0093,109.9103,110.0093,19661.0
2024-11-25 14:20:00,111.09,111.13,110.69,110.86,13883.0,109.9895,110.0291,109.5934,109.7618,13883.0
2024-11-25 14:30:00,110.78,110.87,110.74,110.74,7432.0,109.6826,109.7717,109.6429,109.6429,7432.0
2024-11-25 14:40:00,110.77,111.08,110.76,111.07,21323.0,109.6727,109.9796,109.6628,109.9697,21323.0
2024-11-25 14:50:00,111.05,111.08,110.92,110.96,11254.0,109.9499,109.9796,109.8212,109.8608,11254.0
2024-11-25 15:00:00,110.9,110.97,110.6,110.96,22404.0,109.8014,109.8707,109.5043,109.8608,22404.0
2024-11-25 15:10:00,110.96,111.02,110.88,110.95,20459.0,109.8608,109.9202,109.7816,109.8509,20459.0
2024-11-25 15:20:00,110.95,111.02,110.83,111.02,9193.0,109.8509,109.9202,109.7321,109.9202,9193.0
2024-11-25 15:30:00,110.92,110.96,110.86,110.88,23715.0,109.8212,109.8608,109.7618,109.7816,23715.0
2024-11-25 15:40:00,110.9,111.04,110.81,110.85,20381.0,109.8014,109.94,109.7123,109.7519,20381.0
2024-11-25 15:50:00,110.81,111.2,110.78,111.09,89464.0,109.7123,110.0984,109.6826,109.9895,89464.0
2024-11-26 09:30:00,110.36,110.57,109.73,109.73,163330.0,109.2667,109.4746,108.643,108.643,163330.0
2024-11-26 09:40:00,109.78,109.86,109.55,109.73,78383.0,108.6925,108.7717,108.4647,108.643,78383.0
2024-11-26 09:50:00,109.91,110.01,109.75,109.85,70759.0,108.8212,108.9202,108.6628,108.7618,70759.0
2024-11-26 10:00:00,109.84,110.0,109.13,109.31,150239.0,108.7519,108.9103,108.0489,108.2271,150239.0
2024-11-26 10:10:00,109.26,109.53,109.23,109.35,47476.0,108.1776,108.4449,108.1479,108.2667,47476.0
2024-11-26 10:20:00,109.4,109.54,108.93,109.26,76394.0,108.3162,108.4548,107.8509,108.1776,76394.0
2024-11-26 10:30:00,109.17,109.29,108.93,108.99,41312.0,108.0885,108.2073,107.8509,107.9103,41312.0
2024-11-26 10:40:00,109.0,109.35,108.94,109.26,46962.0,107.9202,108.2667,107.8608,108.1776,46962.0
2024-11-26 10:50:00,109.28,109.57,109.17,109.45,70495.0,108.1974,108.4845,108.0885,108.3657,70495.0
2024-11-26 11:00:00,109.49,109.79,109.45,109.46,41526.0,108.4053,108.7024,108.3657,108.3756,41526.0
2024-11-26 11:10:00,109.46,109.7,109.35,109.7,51344.0,108.3756,108.6133,108.2667,108.6133,51344.0
2024-11-26 11:20:00,109.74,109.99,109.71,109.98,34171.0,108.6529,108.9004,108.6232,108.8905,34171.0
2024-11-26 11:30:00,109.99,110.2,109.85,110.11,42608.0,108.9004,109.1083,108.7618,109.0192,42608.0
2024-11-26 11:40:00,110.12,110.26,110.02,110.21,39066.0,109.0291,109.1677,108.9301,109.1182,39066.0
2024-11-26 11:50:00,110.29,110.43,110.26,110.27,32970.0,109.1974,109.336,109.1677,109.1776,32970.0
2024-11-26 12:00:00,110.3,110.3,109.97,110.18,36815.0,109.2073,109.2073,108.8806,109.0885,36815.0
2024-11-26 12:10:00,110.2,110.37,110.19,110.36,15385.0,109.1083,109.2766,109.0984,109.2667,15385.0
2024-11-26 12:20:00,110.41,110.45,110.19,110.31,33160.0,109.3162,109.3558,109.0984,109.2172,33160.0
2024-11-26 12:30:00,110.33,110.52,110.32,110.5,16849.0,109.237,109.4251,109.2271,109.4053,16849.0
2024-11-26 12:40:00,110.55,110.63,110.53,110.54,14532.0,109.4548,109.534,109.435,109.4449,14532.0
2024-11-26 12:50:00,110.63,110.9,110.63,110.85,48224.0,109.534,109.8014,109.534,109.7519,48224.0
2024-11-26 13:00:00,110.84,110.96,110.79,110.91,25561.0,109.742,109.8608,109.6925,109.8113,25561.0
2024-11-26 13:10:00,110.91,111.05,110.86,111.04,19826.0,109.8113,109.9499,109.7618,109.94,19826.0
2024-11-26 13:20:00,110.96,111.13,110.95,111.06,43617.0,109.8608,110.0291,109.8509,109.9598,43617.0
2024-11-26 13:30:00,111.06,111.1,110.98,111.03,26216.0,109.9598,109.9994,109.8806,109.9301,26216.0
2024-11-26 13:40:00,111.01,111.29,111.01,111.28,28932.0,109.9103,110.1875,109.9103,110.1776,28932.0
2024-11-26 13:50:00,111.28,111.37,111.23,111.28,33483.0,110.1776,110.2667,110.1281,110.1776,33483.0
2024-11-26 14:00:00,111.2,111.45,111.01,111.01,49904.0,110.0984,110.3459,109.9103,109.9103,49904.0
2024-11-26 14:10:00,111.0,111.17,110.88,110.9,37052.0,109.9004,110.0687,109.7816,109.8014,37052.0
2024-11-26 14:20:00,110.99,111.32,110.94,111.32,46146.0,109.8905,110.2172,109.841,110.2172,46146.0
2024-11-26 14:30:00,111.32,111.57,111.2,111.53,58194.0,110.2172,110.4647,110.0984,110.4251,58194.0
2024-11-26 14:40:00,111.5,111.68,111.48,111.68,24309.0,110.3954,110.5736,110.3756,110.5736,24309.0
2024-11-26 14:50:00,111.66,111.68,111.57,111.58,14890.0,110.5538,110.5736,110.4647,110.4746,14890.0
2024-11-26 15:00:00,111.55,111.83,111.55,111.78,31124.0,110.4449,110.7222,110.4449,110.6726,31124.0
2024-11-26 15:10:00,111.78,112.15,111.77,112.1,92775.0,110.6726,111.039,110.6627,110.9895,92775.0
2024-11-26 15:20:00,112.07,112.07,111.88,111.89,44332.0,110.9598,110.9598,110.7717,110.7816,44332.0
2024-11-26 15:30:00,111.91,112.1,111.86,111.89,36822.0,110.8014,110.9895,110.7519,110.7816,36822.0
2024-11-26 15:40:00,111.93,112.35,111.93,112.29,50824.0,110.8212,111.237,110.8212,111.1776,50824.0
2024-11-26 15:50:00,112.3,112.41,112.01,112.03,156665.0,111.1875,111.2964,110.9004,110.9202,156665.0
2024-11-27 09:30:00,112.23,113.33,112.22,112.75,199732.0,111.1182,112.2073,111.1083,111.633,199732.0
2024-11-27 09:40:00,112.75,113.07,112.73,112.84,99328.0,111.633,111.9499,111.6132,111.7221,99328.0
2024-11-27 09:50:00,112.75,112.79,112.59,112.67,86725.0,111.633,111.6726,111.4746,111.5538,86725.0
2024-11-27 10:00:00,112.67,113.1,112.5,113.05,110281.0,111.5538,111.9796,111.3855,111.9301,110281.0
2024-11-27 10:10:00,113.03,113.18,112.84,113.16,96414.0,111.9103,112.0588,111.7221,112.039,96414.0
2024-11-27 10:20:00,113.15,113.17,112.7,112.85,62144.0,112.0291,112.0489,111.5835,111.732,62144.0
2024-11-27 10:30:00,112.81,112.88,112.35,112.35,67774.0,111.6924,111.7617,111.237,111.237,67774.0
2024-11-27 10:40:00,112.41,112.88,112.4,112.56,58697.0,111.2964,111.7617,111.2865,111.4449,58697.0
2024-11-27 10:50:00,112.58,112.58,112.32,112.36,46518.0,111.4647,111.4647,111.2073,111.2469,46518.0
2024-11-27 11:00:00,112.33,112.57,112.16,112.45,81422.0,111.2172,111.4548,111.0489,111.336,81422.0
2024-11-27 11:10:00,112.42,112.51,112.19,112.27,43919.0,111.3063,111.3954,111.0786,111.1578,43919.0
2024-11-27 11:20:00,112.26,112.36,111.96,111.98,35328.0,111.1479,111.2469,110.8509,110.8707,35328.0
2024-11-27 11:30:00,111.98,112.45,111.97,112.44,33219.0,110.8707,111.336,110.8608,111.3261,33219.0
2024-11-27 11:40:00,112.43,112.43,111.94,111.97,44431.0,111.3162,111.3162,110.8311,110.8608,44431.0
2024-11-27 11:50:00,111.98,112.08,111.83,111.94,28358.0,110.8707,110.9697,110.7222,110.8311,28358.0
2024-11-27 12:00:00,111.89,111.93,111.57,111.74,44748.0,110.7816,110.8212,110.4647,110.633,44748.0
2024-11-27 12:10:00,111.71,111.95,111.69,111.73,11227.0,110.6033,110.841,110.5835,110.6231,11227.0
2024-11-27 12:20:00,111.84,111.88,111.6,111.81,20531.0,110.7321,110.7717,110.4944,110.7023,20531.0
2024-11-27 12:30:00,111.82,111.82,111.5,111.55,21338.0,110.7123,110.7123,110.3954,110.4449,21338.0
2024-11-27 12:40:00,111.56,111.59,111.36,111.45,20482.0,110.4548,110.4845,110.2568,110.3459,20482.0
2024-11-27 12:50:00,111.45,111.62,111.45,111.48,13251.0,110.3459,110.5142,110.3459,110.3756,13251.0
2024-11-27 13:00:00,111.42,111.45,111.33,111.36,13252.0,110.3162,110.3459,110.2271,110.2568,13252.0
2024-11-27 13:10:00,111.37,111.39,111.27,111.39,26951.0,110.2667,110.2865,110.1677,110.2865,26951.0
2024-11-27 13:20:00,111.37,111.37,111.07,111.14,43364.0,110.2667,110.2667,109.9697,110.039,43364.0
2024-11-27 13:30:00,111.1,111.51,111.06,111.38,41334.0,109.9994,110.4053,109.9598,110.2766,41334.0
2024-11-27 13:40:00,111.41,111.43,111.16,111.2,20341.0,110.3063,110.3261,110.0588,110.0984,20341.0
2024-11-27 13:50:00,111.19,111.52,111.18,111.38,37136.0,110.0885,110.4152,110.0786,110.2766,37136.0
2024-11-27 14:00:00,111.41,111.58,111.41,111.45,24135.0,110.3063,110.4746,110.3063,110.3459,24135.0
2024-11-27 14:10:00,111.42,111.46,111.34,111.36,25871.0,110.3162,110.3558,110.237,110.2568,25871.0
2024-11-27 14:20:00,111.36,111.41,111.23,111.27,22365.0,110.2568,110.3063,110.1281,110.1677,22365.0
2024-11-27 14:30:00,111.31,111.4,111.13,111.35,24672.0,110.2073,110.2964,110.0291,110.2469,24672.0
2024-11-27 14:40:00,111.36,111.47,111.36,111.4,13655.0,110.2568,110.3657,110.2568,110.2964,13655.0
2024-11-27 14:50:00,111.38,111.39,111.21,111.26,10620.0,110.2766,110.2865,110.1083,110.1578,10620.0
2024-11-27 15:00:00,111.27,111.28,111.14,111.19,20787.0,110.1677,110.1776,110.039,110.0885,20787.0
2024-11-27 15:10:00,111.17,111.23,111.03,111.13,24401.0,110.0687,110.1281,109.9301,110.0291,24401.0
2024-11-27 15:20:00,111.14,111.23,111.04,111.18,9840.0,110.039,110.1281,109.94,110.0786,9840.0
2024-11-27 15:30:00,111.17,111.24,111.07,111.08,10905.0,110.0687,110.138,109.9697,109.9796,10905.0
2024-11-27 15:40:00,111.05,111.41,110.87,111.4,21365.0,109.9499,110.3063,109.7717,110.2964,21365.0
2024-11-27 15:50:00,111.39,111.4,111.06,111.12,144462.0,110.2865,110.2964,109.9598,110.0192,144462.0
2024-11-29 09:30:00,111.44,112.42,111.44,112.24,99383.0,110.336,111.3063,110.336,111.1281,99383.0
2024-11-29 09:40:00,112.26,112.31,111.98,112.08,83475.0,111.1479,111.1974,110.8707,110.9697,83475.0
2024-11-29 09:50:00,112.17,112.27,111.78,111.81,62839.0,111.0588,111.1578,110.6726,110.7023,62839.0
2024-11-29 10:00:00,111.84,112.22,111.8,111.96,66581.0,110.7321,111.1083,110.6924,110.8509,66581.0
2024-11-29 10:10:00,111.98,112.28,111.97,112.09,54985.0,110.8707,111.1677,110.8608,110.9796,54985.0
2024-11-29 10:20:00,112.05,112.36,112.03,112.27,97340.0,110.94,111.2469,110.9202,111.1578,97340.0
2024-11-29 10:30:00,112.33,112.47,112.12,112.32,98898.0,111.2172,111.3558,111.0093,111.2073,98898.0
2024-11-29 10:40:00,112.33,112.41,112.2,112.41,34786.0,111.2172,111.2964,111.0885,111.2964,34786.0
2024-11-29 10:50:00,112.42,112.6,112.37,112.57,108911.0,111.3063,111.4845,111.2568,111.4548,108911.0
2024-11-29 11:00:00,112.57,112.7,112.49,112.67,73299.0,111.4548,111.5835,111.3756,111.5538,73299.0
2024-11-29 11:10:00,112.68,112.78,112.59,112.6,19479.0,111.5637,111.6627,111.4746,111.4845,19479.0
2024-11-29 11:20:00,112.61,113.05,112.61,112.94,71633.0,111.4944,111.9301,111.4944,111.8212,71633.0
2024-11-29 11:30:00,112.96,113.02,112.86,112.86,10028.0,111.841,111.9004,111.7419,111.7419,10028.0
2024-11-29 11:40:00,112.93,113.24,112.92,113.22,17538.0,111.8113,112.1182,111.8014,112.0984,17538.0
2024-11-29 11:50:00,113.23,113.37,113.16,113.21,45891.0,112.1083,112.2469,112.039,112.0885,45891.0
2024-11-29 12:00:00,113.27,113.66,113.23,113.65,33718.0,112.1479,112.534,112.1083,112.5241,33718.0
2024-11-29 12:10:00,113.58,113.67,113.46,113.67,15206.0,112.4548,112.5439,112.336,112.5439,15206.0
2024-11-29 12:20:00,113.6,113.67,113.45,113.51,22914.0,112.4746,112.5439,112.3261,112.3855,22914.0
2024-11-29 12:30:00,113.49,113.63,113.49,113.58,22916.0,112.3657,112.5043,112.3657,112.4548,22916.0
2024-11-29 12:40:00,113.59,113.63,113.44,113.49,81569.0,112.4647,112.5043,112.3162,112.3657,81569.0
2024-11-29 12:50:00,113.49,113.49,112.66,112.75,64574.0,112.3657,112.3657,111.5439,111.633,64574.0
2024-12-02 09:30:00,113.14,113.45,111.94,111.94,216244.0,112.0192,112.3261,110.8311,110.8311,216244.0
2024-12-02 09:40:00,111.97,112.19,111.88,111.94,206920.0,110.8608,111.0786,110.7717,110.8311,206920.0
2024-12-02 09:50:00,111.96,111.97,111.38,111.61,152726.0,110.8509,110.8608,110.2766,110.5043,152726.0
2024-12-02 10:00:00,111.66,111.81,111.2,111.33,113251.0,110.5538,110.7023,110.0984,110.2271,113251.0
2024-12-02 10:10:00,111.32,111.42,111.19,111.26,66538.0,110.2172,110.3162,110.0885,110.1578,66538.0
2024-12-02 10:20:00,111.26,111.42,111.14,111.37,79058.0,110.1578,110.3162,110.039,110.2667,79058.0
2024-12-02 10:30:00,111.35,111.86,111.3,111.86,96831.0,110.2469,110.7519,110.1974,110.7519,96831.0
2024-12-02 10:40:00,111.88,112.01,111.7,111.92,57265.0,110.7717,110.9004,110.5934,110.8113,57265.0
2024-12-02 10:50:00,111.92,111.93,111.38,111.51,64261.0,110.8113,110.8212,110.2766,110.4053,64261.0
2024-12-02 11:00:00,111.47,111.67,111.24,111.67,47186.0,110.3657,110.5637,110.138,110.5637,47186.0
2024-12-02 11:10:00,111.71,111.72,111.55,111.68,56213.0,110.6033,110.6132,110.4449,110.5736,56213.0
2024-12-02 11:20:00,111.71,111.98,111.61,111.88,33137.0,110.6033,110.8707,110.5043,110.7717,33137.0
2024-12-02 11:30:00,111.88,112.04,111.69,111.74,18672.0,110.7717,110.9301,110.5835,110.633,18672.0
2024-12-02 11:40:00,111.73,111.9,111.72,111.85,15901.0,110.6231,110.7915,110.6132,110.742,15901.0
2024-12-02 11:50:00,111.87,111.9,111.63,111.74,34176.0,110.7618,110.7915,110.5241,110.633,34176.0
2024-12-02 12:00:00,111.77,111.9,111.73,111.82,38034.0,110.6627,110.7915,110.6231,110.7123,38034.0
2024-12-02 12:10:00,111.81,111.81,111.54,111.55,34971.0,110.7023,110.7023,110.435,110.4449,34971.0
2024-12-02 12:20:00,111.55,111.61,111.43,111.45,48326.0,110.4449,110.5043,110.3261,110.3459,48326.0
2024-12-02 12:30:00,111.44,111.58,111.41,111.5,34193.0,110.336,110.4746,110.3063,110.3954,34193.0
2024-12-02 12:40:00,111.44,111.62,111.44,111.55,21484.0,110.336,110.5142,110.336,110.4449,21484.0
2024-12-02 12:50:00,111.54,111.73,111.49,111.49,33724.0,110.435,110.6231,110.3855,110.3855,33724.0
2024-12-02 13:00:00,111.53,111.64,111.45,111.57,23861.0,110.4251,110.534,110.3459,110.4647,23861.0
2024-12-02 13:10:00,111.54,111.72,111.54,111.63,23602.0,110.435,110.6132,110.435,110.5241,23602.0
2024-12-02 13:20:00,111.71,111.98,111.71,111.86,16694.0,110.6033,110.8707,110.6033,110.7519,16694.0
2024-12-02 13:30:00,111.89,111.92,111.81,111.89,22724.0,110.7816,110.8113,110.7023,110.7816,22724.0
2024-12-02 13:40:00,111.93,111.94,111.73,111.9,14404.0,110.8212,110.8311,110.6231,110.7915,14404.0
2024-12-02 13:50:00,111.93,112.08,111.93,112.02,25123.0,110.8212,110.9697,110.8212,110.9103,25123.0
2024-12-02 14:00:00,112.01,112.03,111.85,111.99,22553.0,110.9004,110.9202,110.742,110.8806,22553.0
2024-12-02 14:10:00,111.98,111.98,111.75,111.84,9539.0,110.8707,110.8707,110.6429,110.7321,9539.0
2024-12-02 14:20:00,111.79,112.03,111.79,112.03,9066.0,110.6825,110.9202,110.6825,110.9202,9066.0
2024-12-02 14:30:00,111.98,112.19,111.95,112.13,16990.0,110.8707,111.0786,110.841,111.0192,16990.0
2024-12-02 14:40:00,112.14,112.15,111.99,112.03,15471.0,111.0291,111.039,110.8806,110.9202,15471.0
2024-12-02 14:50:00,112.04,112.17,111.96,112.12,11882.0,110.9301,111.0588,110.8509,111.0093,11882.0
2024-12-02 15:00:00,112.1,112.17,112.05,112.11,15197.0,110.9895,111.0588,110.94,110.9994,15197.0
2024-12-02 15:10:00,112.14,112.24,112.02,112.09,22188.0,111.0291,111.1281,110.9103,110.9796,22188.0
2024-12-02 15:20:00,112.11,112.16,111.94,112.04,21049.0,110.9994,111.0489,110.8311,110.9301,21049.0
2024-12-02 15:30:00,111.95,112.0,111.82,111.84,39132.0,110.841,110.8905,110.7123,110.7321,39132.0
2024-12-02 15:40:00,111.81,111.87,111.56,111.73,69815.0,110.7023,110.7618,110.4548,110.6231,69815.0
2024-12-02 15:50:00,111.73,111.96,111.65,111.74,92894.0,110.6231,110.8509,110.5439,110.633,92894.0
2024-12-03 09:30:00,112.03,112.35,111.1,111.25,140740.0,110.9202,111.237,109.9994,110.1479,140740.0
2024-12-03 09:40:00,111.27,111.27,110.7,110.91,142477.0,110.1677,110.1677,109.6033,109.8113,142477.0
2024-12-03 09:50:00,110.89,111.28,110.84,111.12,47440.0,109.7915,110.1776,109.742,110.0192,47440.0
2024-12-03 10:00:00,111.05,111.24,110.92,111.09,60333.0,109.9499,110.138,109.8212,109.9895,60333.0
2024-12-03 10:10:00,111.14,111.19,110.95,111.06,51687.0,110.039,110.0885,109.8509,109.9598,51687.0
2024-12-03 10:20:00,110.99,111.04,110.68,110.69,84337.0,109.8905,109.94,109.5835,109.5934,84337.0
2024-12-03 10:30:00,110.71,110.77,110.49,110.69,65331.0,109.6132,109.6727,109.3954,109.5934,65331.0
2024-12-03 10:40:00,110.65,110.75,110.51,110.75,22683.0,109.5538,109.6529,109.4152,109.6529,22683.0
2024-12-03 10:50:00,110.75,110.91,110.7,110.82,29720.0,109.6529,109.8113,109.6033,109.7222,29720.0
2024-12-03 11:00:00,110.82,110.93,110.46,110.47,51048.0,109.7222,109.8311,109.3657,109.3756,51048.0
2024-12-03 11:10:00,110.51,110.58,110.4,110.51,36800.0,109.4152,109.4845,109.3063,109.4152,36800.0
2024-12-03 11:20:00,110.51,110.68,110.4,110.62,34414.0,109.4152,109.5835,109.3063,109.5241,34414.0
2024-12-03 11:30:00,110.6,110.6,110.28,110.28,23417.0,109.5043,109.5043,109.1875,109.1875,23417.0
2024-12-03 11:40:00,110.26,110.31,110.15,110.2,33862.0,109.1677,109.2172,109.0588,109.1083,33862.0
2024-12-03 11:50:00,110.19,110.29,110.14,110.28,4828.0,109.0984,109.1974,109.0489,109.1875,4828.0
2024-12-03 12:00:00,110.31,110.81,110.31,110.8,43502.0,109.2172,109.7123,109.2172,109.7024,43502.0
2024-12-03 12:10:00,110.8,110.95,110.72,110.91,27830.0,109.7024,109.8509,109.6231,109.8113,27830.0
2024-12-03 12:20:00,110.96,111.11,110.89,111.11,42872.0,109.8608,110.0093,109.7915,110.0093,42872.0
2024-12-03 12:30:00,111.06,111.3,111.0,111.24,60837.0,109.9598,110.1974,109.9004,110.138,60837.0
2024-12-03 12:40:00,111.22,111.57,111.22,111.55,23243.0,110.1182,110.4647,110.1182,110.4449,23243.0
2024-12-03 12:50:00,111.53,111.64,111.42,111.46,15915.0,110.4251,110.534,110.3162,110.3558,15915.0
2024-12-03 13:00:00,111.4,111.51,111.36,111.48,11842.0,110.2964,110.4053,110.2568,110.3756,11842.0
2024-12-03 13:10:00,111.51,111.51,111.29,111.35,6335.0,110.4053,110.4053,110.1875,110.2469,6335.0
2024-12-03 13:20:00,111.37,111.46,111.32,111.34,5778.0,110.2667,110.3558,110.2172,110.237,5778.0
2024-12-03 13:30:00,111.32,111.37,111.2,111.21,12625.0,110.2172,110.2667,110.0984,110.1083,12625.0
2024-12-03 13:40:00,111.26,111.26,111.12,111.21,3599.0,110.1578,110.1578,110.0192,110.1083,3599.0
2024-12-03 13:50:00,111.22,111.22,110.95,111.06,17101.0,110.1182,110.1182,109.8509,109.9598,17101.0
2024-12-03 14:00:00,110.93,111.11,110.8,111.11,12959.0,109.8311,110.0093,109.7024,110.0093,12959.0
2024-12-03 14:10:00,111.08,111.2,111.02,111.18,9255.0,109.9796,110.0984,109.9202,110.0786,9255.0
2024-12-03 14:20:00,111.12,111.25,110.98,111.24,9787.0,110.0192,110.1479,109.8806,110.138,9787.0
2024-12-03 14:30:00,111.25,111.39,111.25,111.3,3660.0,110.1479,110.2865,110.1479,110.1974,3660.0
2024-12-03 14:40:00,111.31,111.43,111.26,111.42,11476.0,110.2073,110.3261,110.1578,110.3162,11476.0
2024-12-03 14:50:00,111.46,111.51,111.38,111.41,15274.0,110.3558,110.4053,110.2766,110.3063,15274.0
2024-12-03 15:00:00,111.41,111.41,111.21,111.25,18204.0,110.3063,110.3063,110.1083,110.1479,18204.0
2024-12-03 15:10:00,111.28,111.3,111.18,111.26,16549.0,110.1776,110.1974,110.0786,110.1578,16549.0
2024-12-03 15:20:00,111.29,111.29,111.13,111.2,15912.0,110.1875,110.1875,110.0291,110.0984,15912.0
2024-12-03 15:30:00,111.15,111.35,111.11,111.15,13966.0,110.0489,110.2469,110.0093,110.0489,13966.0
2024-12-03 15:40:00,111.12,111.2,111.0,111.2,11669.0,110.0192,110.0984,109.9004,110.0984,11669.0
2024-12-03 15:50:00,111.22,111.38,110.99,111.06,39825.0,110.1182,110.2766,109.8905,109.9598,39825.0
2024-12-04 09:30:00,112.5,113.36,112.42,113.12,367352.0,111.3855,112.237,111.3063,111.9994,367352.0
2024-12-04 09:40:00,113.13,113.28,112.82,112.83,195346.0,112.0093,112.1578,111.7023,111.7122,195346.0
2024-12-04 09:50:00,112.8,113.13,112.8,112.93,79911.0,111.6825,112.0093,111.6825,111.8113,79911.0
2024-12-04 10:00:00,112.9,112.97,112.18,112.39,156220.0,111.7816,111.8509,111.0687,111.2766,156220.0
2024-12-04 10:10:00,112.35,112.53,111.89,112.21,102334.0,111.237,111.4152,110.7816,111.0984,102334.0
2024-12-04 10:20:00,112.23,112.34,112.04,112.12,53644.0,111.1182,111.2271,110.9301,111.0093,53644.0
2024-12-04 10:30:00,112.02,112.41,111.96,112.3,55759.0,110.9103,111.2964,110.8509,111.1875,55759.0
2024-12-04 10:40:00,112.29,112.4,112.08,112.21,51638.0,111.1776,111.2865,110.9697,111.0984,51638.0
2024-12-04 10:50:00,112.16,112.32,111.95,112.32,46184.0,111.0489,111.2073,110.841,111.2073,46184.0
2024-12-04 11:00:00,112.33,112.45,112.23,112.39,42274.0,111.2172,111.336,111.1182,111.2766,42274.0
2024-12-04 11:10:00,112.38,112.86,112.38,112.86,58399.0,111.2667,111.7419,111.2667,111.7419,58399.0
2024-12-04 11:20:00,112.87,113.01,112.83,112.91,67942.0,111.7518,111.8905,111.7122,111.7915,67942.0
2024-12-04 11:30:00,112.92,112.94,112.73,112.84,49781.0,111.8014,111.8212,111.6132,111.7221,49781.0
2024-12-04 11:40:00,112.87,112.94,112.71,112.9,17960.0,111.7518,111.8212,111.5934,111.7816,17960.0
2024-12-04 11:50:00,112.93,113.05,112.78,112.78,21324.0,111.8113,111.9301,111.6627,111.6627,21324.0
2024-12-04 12:00:00,112.8,112.8,112.62,112.67,12596.0,111.6825,111.6825,111.5043,111.5538,12596.0
2024-12-04 12:10:00,112.65,112.73,112.59,112.59,9020.0,111.534,111.6132,111.4746,111.4746,9020.0
2024-12-04 12:20:00,112.6,112.63,112.43,112.49,46303.0,111.4845,111.5142,111.3162,111.3756,46303.0
2024-12-04 12:30:00,112.45,112.49,112.3,112.49,24125.0,111.336,111.3756,111.1875,111.3756,24125.0
2024-12-04 12:40:00,112.4,112.4,112.25,112.33,12202.0,111.2865,111.2865,111.138,111.2172,12202.0
2024-12-04 12:50:00,112.37,112.56,112.37,112.54,9108.0,111.2568,111.4449,111.2568,111.4251,9108.0
2024-12-04 13:00:00,112.53,112.53,112.37,112.5,3078.0,111.4152,111.4152,111.2568,111.3855,3078.0
2024-12-04 13:10:00,112.53,112.6,112.49,112.51,12500.0,111.4152,111.4845,111.3756,111.3954,12500.0
2024-12-04 13:20:00,112.47,112.48,112.22,112.29,27556.0,111.3558,111.3657,111.1083,111.1776,27556.0
2024-12-04 13:30:00,112.2,112.2,111.73,112.09,31075.0,111.0885,111.0885,110.6231,110.9796,31075.0
2024-12-04 13:40:00,112.1,112.34,112.05,112.29,28047.0,110.9895,111.2271,110.94,111.1776,28047.0
2024-12-04 13:50:00,112.3,112.61,112.22,112.32,17417.0,111.1875,111.4944,111.1083,111.2073,17417.0
2024-12-04 14:00:00,112.3,112.54,112.19,112.51,14164.0,111.1875,111.4251,111.0786,111.3954,14164.0
2024-12-04 14:10:00,112.52,112.79,112.49,112.78,26359.0,111.4053,111.6726,111.3756,111.6627,26359.0
2024-12-04 14:20:00,112.8,112.91,112.75,112.86,33439.0,111.6825,111.7915,111.633,111.7419,33439.0
2024-12-04 14:30:00,112.84,113.16,112.81,113.05,25936.0,111.7221,112.039,111.6924,111.9301,25936.0
2024-12-04 14:40:00,113.09,113.09,112.92,112.93,16398.0,111.9697,111.9697,111.8014,111.8113,16398.0
2024-12-04 14:50:00,112.95,112.98,112.78,112.94,53049.0,111.8311,111.8608,111.6627,111.8212,53049.0
2024-12-04 15:00:00,112.96,113.31,112.94,113.31,17020.0,111.841,112.1875,111.8212,112.1875,17020.0
2024-12-04 15:10:00,113.33,113.53,113.31,113.38,61006.0,112.2073,112.4053,112.1875,112.2568,61006.0
2024-12-04 15:20:00,113.39,113.46,113.28,113.3,27124.0,112.2667,112.336,112.1578,112.1776,27124.0
2024-12-04 15:30:00,113.26,113.58,113.17,113.57,23181.0,112.138,112.4548,112.0489,112.4449,23181.0
2024-12-04 15:40:00,113.56,113.71,113.51,113.68,57418.0,112.435,112.5835,112.3855,112.5538,57418.0
2024-12-04 15:50:00,113.72,113.78,113.25,113.29,87474.0,112.5934,112.6528,112.1281,112.1677,87474.0
2024-12-05 09:30:00,112.89,113.64,112.55,112.9,234160.0,111.7717,112.5142,111.435,111.7816,234160.0
2024-12-05 09:40:00,112.91,113.1,112.74,112.94,85941.0,111.7915,111.9796,111.6231,111.8212,85941.0
2024-12-05 09:50:00,113.08,113.48,113.08,113.48,71280.0,111.9598,112.3558,111.9598,112.3558,71280.0
2024-12-05 10:00:00,113.46,113.65,113.26,113.29,76038.0,112.336,112.5241,112.138,112.1677,76038.0
2024-12-05 10:10:00,113.26,113.29,112.84,113.03,67330.0,112.138,112.1677,111.7221,111.9103,67330.0
2024-12-05 10:20:00,113.04,113.13,112.63,112.64,48939.0,111.9202,112.0093,111.5142,111.5241,48939.0
2024-12-05 10:30:00,112.6,112.67,112.14,112.36,50411.0,111.4845,111.5538,111.0291,111.2469,50411.0
2024-12-05 10:40:00,112.34,112.63,112.26,112.63,46939.0,111.2271,111.5142,111.1479,111.5142,46939.0
2024-12-05 10:50:00,112.63,112.76,112.45,112.61,36781.0,111.5142,111.6429,111.336,111.4944,36781.0
2024-12-05 11:00:00,112.55,112.75,112.33,112.33,27075.0,111.435,111.633,111.2172,111.2172,27075.0
2024-12-05 11:10:00,112.37,112.61,112.3,112.39,36265.0,111.2568,111.4944,111.1875,111.2766,36265.0
2024-12-05 11:20:00,112.43,112.78,112.3,112.77,19393.0,111.3162,111.6627,111.1875,111.6528,19393.0
2024-12-05 11:30:00,112.78,112.8,112.28,112.43,35915.0,111.6627,111.6825,111.1677,111.3162,35915.0
2024-12-05 11:40:00,112.46,112.54,112.31,112.38,24940.0,111.3459,111.4251,111.1974,111.2667,24940.0
2024-12-05 11:50:00,112.41,112.49,112.3,112.46,8988.0,111.2964,111.3756,111.1875,111.3459,8988.0
2024-12-05 12:00:00,112.46,112.51,112.39,112.5,12831.0,111.3459,111.3954,111.2766,111.3855,12831.0
2024-12-05 12:10:00,112.45,112.45,112.25,112.25,32437.0,111.336,111.336,111.138,111.138,32437.0
2024-12-05 12:20:00,112.23,112.29,112.08,112.16,43101.0,111.1182,111.1776,110.9697,111.0489,43101.0
2024-12-05 12:30:00,112.13,112.21,112.04,112.09,25709.0,111.0192,111.0984,110.9301,110.9796,25709.0
2024-12-05 12:40:00,112.1,112.5,112.1,112.4,37389.0,110.9895,111.3855,110.9895,111.2865,37389.0
2024-12-05 12:50:00,112.4,112.56,112.4,112.51,38836.0,111.2865,111.4449,111.2865,111.3954,38836.0
2024-12-05 13:00:00,112.53,112.6,112.46,112.46,15594.0,111.4152,111.4845,111.3459,111.3459,15594.0
2024-12-05 13:10:00,112.46,112.56,112.3,112.3,15315.0,111.3459,111.4449,111.1875,111.1875,15315.0
2024-12-05 13:20:00,112.36,112.36,111.77,112.07,62851.0,111.2469,111.2469,110.6627,110.9598,62851.0
2024-12-05 13:30:00,111.99,112.24,111.92,112.22,37267.0,110.8806,111.1281,110.8113,111.1083,37267.0
2024-12-05 13:40:00,112.25,112.43,112.2,112.31,13275.0,111.138,111.3162,111.0885,111.1974,13275.0
2024-12-05 13:50:00,112.32,112.32,112.09,112.24,15271.0,111.2073,111.2073,110.9796,111.1281,15271.0
2024-12-05 14:00:00,112.21,112.36,112.03,112.36,19933.0,111.0984,111.2469,110.9202,111.2469,19933.0
2024-12-05 14:10:00,112.33,112.33,112.05,112.12,5563.0,111.2172,111.2172,110.94,111.0093,5563.0
2024-12-05 14:20:00,112.1,112.25,111.95,111.95,13952.0,110.9895,111.138,110.841,110.841,13952.0
2024-12-05 14:30:00,112.01,112.13,111.87,112.12,11461.0,110.9004,111.0192,110.7618,111.0093,11461.0
2024-12-05 14:40:00,112.1,112.12,111.89,111.99,12765.0,110.9895,111.0093,110.7816,110.8806,12765.0
2024-12-05 14:50:00,112.01,112.06,111.89,112.0,18827.0,110.9004,110.9499,110.7816,110.8905,18827.0
2024-12-05 15:00:00,111.9,111.98,111.79,111.87,13273.0,110.7915,110.8707,110.6825,110.7618,13273.0
2024-12-05 15:10:00,111.83,111.84,111.62,111.63,23403.0,110.7222,110.7321,110.5142,110.5241,23403.0
2024-12-05 15:20:00,111.65,111.82,111.47,111.66,28525.0,110.5439,110.7123,110.3657,110.5538,28525.0
2024-12-05 15:30:00,111.73,111.83,111.57,111.83,16666.0,110.6231,110.7222,110.4647,110.7222,16666.0
2024-12-05 15:40:00,111.79,111.89,111.67,111.71,13846.0,110.6825,110.7816,110.5637,110.6033,13846.0
2024-12-05 15:50:00,111.72,111.73,111.3,111.55,153508.0,110.6132,110.6231,110.1974,110.4449,153508.0
2024-12-06 09:30:00,112.07,112.4,111.88,112.22,202097.0,110.9598,111.2865,110.7717,111.1083,202097.0
2024-12-06 09:40:00,112.21,112.28,111.75,112.07,140777.0,111.0984,111.1677,110.6429,110.9598,140777.0
2024-12-06 09:50:00,112.09,112.21,111.71,111.91,147511.0,110.9796,111.0984,110.6033,110.8014,147511.0
2024-12-06 10:00:00,111.94,111.97,111.51,111.76,57746.0,110.8311,110.8608,110.4053,110.6528,57746.0
2024-12-06 10:10:00,111.71,111.78,111.41,111.63,81398.0,110.6033,110.6726,110.3063,110.5241,81398.0
2024-12-06 10:20:00,111.6,111.96,111.56,111.86,33417.0,110.4944,110.8509,110.4548,110.7519,33417.0
2024-12-06 10:30:00,111.75,111.83,111.53,111.72,41611.0,110.6429,110.7222,110.4251,110.6132,41611.0
2024-12-06 10:40:00,111.66,111.69,111.49,111.54,37246.0,110.5538,110.5835,110.3855,110.435,37246.0
2024-12-06 10:50:00,111.62,111.87,111.49,111.84,16799.0,110.5142,110.7618,110.3855,110.7321,16799.0
2024-12-06 11:00:00,111.84,111.85,111.29,111.3,71093.0,110.7321,110.742,110.1875,110.1974,71093.0
2024-12-06 11:10:00,111.3,111.33,110.83,110.84,84936.0,110.1974,110.2271,109.7321,109.742,84936.0
2024-12-06 11:20:00,110.86,111.0,110.67,111.0,89567.0,109.7618,109.9004,109.5736,109.9004,89567.0
2024-12-06 11:30:00,110.97,111.13,110.87,110.9,34377.0,109.8707,110.0291,109.7717,109.8014,34377.0
2024-12-06 11:40:00,110.91,111.17,110.91,110.98,35576.0,109.8113,110.0687,109.8113,109.8806,35576.0
2024-12-06 11:50:00,111.11,111.17,111.04,111.07,11524.0,110.0093,110.0687,109.94,109.9697,11524.0
2024-12-06 12:00:00,110.94,110.95,110.46,110.56,36179.0,109.841,109.8509,109.3657,109.4647,36179.0
2024-12-06 12:10:00,110.53,110.6,110.34,110.49,33124.0,109.435,109.5043,109.2469,109.3954,33124.0
2024-12-06 12:20:00,110.49,110.68,110.49,110.56,25245.0,109.3954,109.5835,109.3954,109.4647,25245.0
2024-12-06 12:30:00,110.51,110.51,110.34,110.44,13354.0,109.4152,109.4152,109.2469,109.3459,13354.0
2024-12-06 12:40:00,110.41,110.5,110.29,110.4,19650.0,109.3162,109.4053,109.1974,109.3063,19650.0
2024-12-06 12:50:00,110.38,110.54,110.37,110.43,18613.0,109.2865,109.4449,109.2766,109.336,18613.0
2024-12-06 13:00:00,110.43,110.89,110.41,110.86,38428.0,109.336,109.7915,109.3162,109.7618,38428.0
2024-12-06 13:10:00,110.88,110.99,110.8,110.98,16901.0,109.7816,109.8905,109.7024,109.8806,16901.0
2024-12-06 13:20:00,111.0,111.05,110.73,110.74,27869.0,109.9004,109.9499,109.633,109.6429,27869.0
2024-12-06 13:30:00,110.7,110.75,110.52,110.68,8917.0,109.6033,109.6529,109.4251,109.5835,8917.0
2024-12-06 13:40:00,110.67,110.67,110.43,110.5,12492.0,109.5736,109.5736,109.336,109.4053,12492.0
2024-12-06 13:50:00,110.54,110.72,110.54,110.68,3700.0,109.4449,109.6231,109.4449,109.5835,3700.0
2024-12-06 14:00:00,110.64,110.68,110.38,110.41,9119.0,109.5439,109.5835,109.2865,109.3162,9119.0
2024-12-06 14:10:00,110.39,110.4,110.19,110.19,16042.0,109.2964,109.3063,109.0984,109.0984,16042.0
2024-12-06 14:20:00,110.19,110.27,110.08,110.2,14438.0,109.0984,109.1776,108.9895,109.1083,14438.0
2024-12-06 14:30:00,110.13,110.23,110.08,110.08,3909.0,109.039,109.138,108.9895,108.9895,3909.0
2024-12-06 14:40:00,110.08,110.37,110.05,110.24,30315.0,108.9895,109.2766,108.9598,109.1479,30315.0
2024-12-06 14:50:00,110.3,110.42,110.23,110.23,17153.0,109.2073,109.3261,109.138,109.138,17153.0
2024-12-06 15:00:00,110.27,110.27,110.17,110.18,10900.0,109.1776,109.1776,109.0786,109.0885,10900.0
2024-12-06 15:10:00,110.24,110.4,110.22,110.22,20075.0,109.1479,109.3063,109.1281,109.1281,20075.0
2024-12-06 15:20:00,110.26,110.36,110.21,110.35,17479.0,109.1677,109.2667,109.1182,109.2568,17479.0
2024-12-06 15:30:00,110.33,110.34,110.22,110.22,12398.0,109.237,109.2469,109.1281,109.1281,12398.0
2024-12-06 15:40:00,110.25,110.44,110.22,110.42,21778.0,109.1578,109.3459,109.1281,109.3261,21778.0
2024-12-06 15:50:00,110.39,110.44,110.28,110.3,55478.0,109.2964,109.3459,109.1875,109.2073,55478.0
2024-12-09 09:30:00,110.68,111.12,110.64,110.76,179668.0,109.5835,110.0192,109.5439,109.6628,179668.0
2024-12-09 09:40:00,110.76,110.77,110.32,110.57,93071.0,109.6628,109.6727,109.2271,109.4746,93071.0
2024-12-09 09:50:00,110.54,110.65,110.27,110.45,79287.0,109.4449,109.5538,109.1776,109.3558,79287.0
2024-12-09 10:00:00,110.57,110.63,110.4,110.5,35083.0,109.4746,109.534,109.3063,109.4053,35083.0
2024-12-09 10:10:00,110.47,110.83,110.47,110.53,53413.0,109.3756,109.7321,109.3756,109.435,53413.0
2024-12-09 10:20:00,110.47,110.5,110.2,110.34,36185.0,109.3756,109.4053,109.1083,109.2469,36185.0
2024-12-09 10:30:00,110.35,110.43,110.22,110.4,30598.0,109.2568,109.336,109.1281,109.3063,30598.0
2024-12-09 10:40:00,110.32,110.44,109.52,109.65,106526.0,109.2271,109.3459,108.435,108.5637,106526.0
2024-12-09 10:50:00,109.57,109.88,109.56,109.78,29244.0,108.4845,108.7915,108.4746,108.6925,29244.0
2024-12-09 11:00:00,109.76,110.0,109.6,109.6,89970.0,108.6727,108.9103,108.5142,108.5142,89970.0
2024-12-09 11:10:00,109.57,109.8,109.55,109.79,44431.0,108.4845,108.7123,108.4647,108.7024,44431.0
2024-12-09 11:20:00,109.8,110.01,109.79,110.0,16209.0,108.7123,108.9202,108.7024,108.9103,16209.0
2024-12-09 11:30:00,109.99,110.08,109.84,109.94,29304.0,108.9004,108.9895,108.7519,108.8509,29304.0
2024-12-09 11:40:00,109.93,110.32,109.93,110.26,40940.0,108.841,109.2271,108.841,109.1677,40940.0
2024-12-09 11:50:00,110.27,110.53,110.26,110.49,60322.0,109.1776,109.435,109.1677,109.3954,60322.0
2024-12-09 12:00:00,110.47,110.49,110.07,110.15,16017.0,109.3756,109.3954,108.9796,109.0588,16017.0
2024-12-09 12:10:00,110.14,110.17,110.03,110.16,23063.0,109.0489,109.0786,108.94,109.0687,23063.0
2024-12-09 12:20:00,110.16,110.16,109.74,109.94,18772.0,109.0687,109.0687,108.6529,108.8509,18772.0
2024-12-09 12:30:00,109.9,109.98,109.79,109.93,11687.0,108.8113,108.8905,108.7024,108.841,11687.0
2024-12-09 12:40:00,109.96,110.05,109.84,109.98,10476.0,108.8707,108.9598,108.7519,108.8905,10476.0
2024-12-09 12:50:00,109.95,109.96,109.61,109.64,14354.0,108.8608,108.8707,108.5241,108.5538,14354.0
2024-12-09 13:00:00,109.6,109.63,109.5,109.56,12467.0,108.5142,108.5439,108.4152,108.4746,12467.0
2024-12-09 13:10:00,109.53,109.7,109.43,109.61,33118.0,108.4449,108.6133,108.3459,108.5241,33118.0
2024-12-09 13:20:00,109.64,109.67,109.51,109.52,10643.0,108.5538,108.5835,108.4251,108.435,10643.0
2024-12-09 13:30:00,109.52,109.81,109.51,109.76,33725.0,108.435,108.7222,108.4251,108.6727,33725.0
2024-12-09 13:40:00,109.83,110.11,109.71,110.04,30232.0,108.742,109.0192,108.6232,108.9499,30232.0
2024-12-09 13:50:00,110.06,110.13,109.77,109.8,23640.0,108.9697,109.039,108.6826,108.7123,23640.0
2024-12-09 14:00:00,109.7,109.7,109.47,109.61,4258.0,108.6133,108.6133,108.3855,108.5241,4258.0
2024-12-09 14:10:00,109.55,109.68,109.55,109.59,5818.0,108.4647,108.5935,108.4647,108.5043,5818.0
2024-12-09 14:20:00,109.54,109.82,109.54,109.74,12283.0,108.4548,108.7321,108.4548,108.6529,12283.0
2024-12-09 14:30:00,109.78,109.86,109.68,109.75,13027.0,108.6925,108.7717,108.5935,108.6628,13027.0
2024-12-09 14:40:00,109.71,109.72,109.36,109.47,14293.0,108.6232,108.6331,108.2766,108.3855,14293.0
2024-12-09 14:50:00,109.52,109.55,109.29,109.49,24967.0,108.435,108.4647,108.2073,108.4053,24967.0
2024-12-09 15:00:00,109.5,109.51,109.2,109.34,11515.0,108.4152,108.4251,108.1182,108.2568,11515.0
2024-12-09 15:10:00,109.36,109.37,109.11,109.25,20193.0,108.2766,108.2865,108.0291,108.1677,20193.0
2024-12-09 15:20:00,109.24,109.25,108.99,109.0,18062.0,108.1578,108.1677,107.9103,107.9202,18062.0
2024-12-09 15:30:00,109.16,109.27,109.06,109.06,14698.0,108.0786,108.1875,107.9796,107.9796,14698.0
2024-12-09 15:40:00,109.04,109.08,108.84,108.85,37951.0,107.9598,107.9994,107.7618,107.7717,37951.0
2024-12-09 15:50:00,108.86,108.95,108.54,108.73,104430.0,107.7816,107.8707,107.4647,107.6529,104430.0
2024-12-10 09:30:00,108.28,108.38,107.33,107.42,181629.0,107.2073,107.3063,106.2667,106.3558,181629.0
2024-12-10 09:40:00,107.42,107.79,107.16,107.62,150898.0,106.3558,106.7222,106.0984,106.5539,150898.0
2024-12-10 09:50:00,107.6,108.12,107.43,108.1,93582.0,106.5341,107.0489,106.3657,107.0291,93582.0
2024-12-10 10:00:00,108.17,108.23,107.67,107.67,80654.0,107.0984,107.1578,106.6034,106.6034,80654.0
2024-12-10 10:10:00,107.73,108.13,107.72,108.12,58818.0,106.6628,107.0588,106.6529,107.0489,58818.0
2024-12-10 10:20:00,108.1,108.4,108.1,108.25,56688.0,107.0291,107.3261,107.0291,107.1776,56688.0
2024-12-10 10:30:00,108.3,108.68,108.3,108.5,51576.0,107.2271,107.6034,107.2271,107.4251,51576.0
2024-12-10 10:40:00,108.49,108.95,108.48,108.95,23330.0,107.4152,107.8707,107.4053,107.8707,23330.0
2024-12-10 10:50:00,108.94,108.95,108.65,108.87,60783.0,107.8608,107.8707,107.5737,107.7915,60783.0
2024-12-10 11:00:00,108.9,109.2,108.79,108.93,80206.0,107.8212,108.1182,107.7123,107.8509,80206.0
2024-12-10 11:10:00,108.96,109.04,108.75,108.75,28202.0,107.8806,107.9598,107.6727,107.6727,28202.0
2024-12-10 11:20:00,108.7,109.09,108.68,109.08,28102.0,107.6232,108.0093,107.6034,107.9994,28102.0
2024-12-10 11:30:00,109.03,109.23,108.97,109.03,27929.0,107.9499,108.1479,107.8905,107.9499,27929.0
2024-12-10 11:40:00,108.97,109.14,108.9,109.04,15572.0,107.8905,108.0588,107.8212,107.9598,15572.0
2024-12-10 11:50:00,109.19,109.19,108.87,108.89,13585.0,108.1083,108.1083,107.7915,107.8113,13585.0
2024-12-10 12:00:00,108.79,108.88,108.58,108.87,32701.0,107.7123,107.8014,107.5043,107.7915,32701.0
2024-12-10 12:10:00,108.91,109.0,108.71,108.75,36114.0,107.8311,107.9202,107.6331,107.6727,36114.0
2024-12-10 12:20:00,108.65,108.65,108.44,108.52,31757.0,107.5737,107.5737,107.3657,107.4449,31757.0
2024-12-10 12:30:00,108.54,109.02,108.47,109.01,68969.0,107.4647,107.94,107.3954,107.9301,68969.0
2024-12-10 12:40:00,108.93,108.93,108.77,108.83,10802.0,107.8509,107.8509,107.6925,107.7519,10802.0
2024-12-10 12:50:00,108.82,108.82,108.47,108.47,15870.0,107.742,107.742,107.3954,107.3954,15870.0
2024-12-10 13:00:00,108.44,108.55,108.37,108.49,12853.0,107.3657,107.4746,107.2964,107.4152,12853.0
2024-12-10 13:10:00,108.48,108.59,108.47,108.52,14365.0,107.4053,107.5142,107.3954,107.4449,14365.0
2024-12-10 13:20:00,108.46,108.74,108.46,108.7,26655.0,107.3855,107.6628,107.3855,107.6232,26655.0
2024-12-10 13:30:00,108.64,108.83,108.52,108.83,40370.0,107.5638,107.7519,107.4449,107.7519,40370.0
2024-12-10 13:40:00,108.84,108.84,108.59,108.68,4940.0,107.7618,107.7618,107.5142,107.6034,4940.0
2024-12-10 13:50:00,108.6,108.73,108.57,108.57,9113.0,107.5241,107.6529,107.4944,107.4944,9113.0
2024-12-10 14:00:00,108.53,108.57,108.42,108.47,32056.0,107.4548,107.4944,107.3459,107.3954,32056.0
2024-12-10 14:10:00,108.42,108.42,108.26,108.37,13972.0,107.3459,107.3459,107.1875,107.2964,13972.0
2024-12-10 14:20:00,108.42,108.48,108.42,108.46,7608.0,107.3459,107.4053,107.3459,107.3855,7608.0
2024-12-10 14:30:00,108.61,108.75,108.53,108.73,11530.0,107.5341,107.6727,107.4548,107.6529,11530.0
2024-12-10 14:40:00,108.69,108.9,108.69,108.87,5330.0,107.6133,107.8212,107.6133,107.7915,5330.0
2024-12-10 14:50:00,108.87,108.87,108.69,108.74,5066.0,107.7915,107.7915,107.6133,107.6628,5066.0
2024-12-10 15:00:00,108.74,108.8,108.58,108.58,5698.0,107.6628,107.7222,107.5043,107.5043,5698.0
2024-12-10 15:10:00,108.5,108.5,108.24,108.26,16391.0,107.4251,107.4251,107.1677,107.1875,16391.0
2024-12-10 15:20:00,108.32,108.32,108.02,108.02,9197.0,107.2469,107.2469,106.9499,106.9499,9197.0
2024-12-10 15:30:00,108.0,108.01,107.68,107.78,28662.0,106.9301,106.94,106.6133,106.7123,28662.0
2024-12-10 15:40:00,107.81,107.86,107.5,107.54,26514.0,106.742,106.7915,106.435,106.4747,26514.0
2024-12-10 15:50:00,107.51,107.66,107.29,107.65,84838.0,106.4449,106.5935,106.2271,106.5836,84838.0
2024-12-11 09:30:00,107.97,108.41,107.8,107.96,137882.0,106.9004,107.336,106.7321,106.8905,137882.0
2024-12-11 09:40:00,107.99,108.05,107.6,107.65,117916.0,106.9202,106.9796,106.5341,106.5836,117916.0
2024-12-11 09:50:00,107.62,107.69,107.05,107.05,92169.0,106.5539,106.6232,105.9895,105.9895,92169.0
2024-12-11 10:00:00,107.06,107.21,106.86,107.07,112871.0,105.9994,106.1479,105.8014,106.0093,112871.0
2024-12-11 10:10:00,107.2,107.67,107.2,107.39,113649.0,106.138,106.6034,106.138,106.3261,113649.0
2024-12-11 10:20:00,107.32,107.64,107.18,107.62,53295.0,106.2568,106.5737,106.1182,106.5539,53295.0
2024-12-11 10:30:00,107.55,107.55,107.22,107.42,75561.0,106.4846,106.4846,106.1578,106.3558,75561.0
2024-12-11 10:40:00,107.45,107.67,107.4,107.63,40816.0,106.3855,106.6034,106.336,106.5638,40816.0
2024-12-11 10:50:00,107.67,107.67,107.31,107.46,68871.0,106.6034,106.6034,106.2469,106.3954,68871.0
2024-12-11 11:00:00,107.32,107.33,107.06,107.09,44539.0,106.2568,106.2667,105.9994,106.0291,44539.0
2024-12-11 11:10:00,107.05,107.51,107.04,107.51,63697.0,105.9895,106.4449,105.9796,106.4449,63697.0
2024-12-11 11:20:00,107.52,107.59,107.36,107.5,70713.0,106.4548,106.5242,106.2964,106.435,70713.0
2024-12-11 11:30:00,107.52,107.8,107.5,107.8,28655.0,106.4548,106.7321,106.435,106.7321,28655.0
2024-12-11 11:40:00,107.84,108.05,107.82,107.95,65157.0,106.7717,106.9796,106.7519,106.8806,65157.0
2024-12-11 11:50:00,107.94,107.94,107.71,107.81,40917.0,106.8707,106.8707,106.643,106.742,40917.0
2024-12-11 12:00:00,107.79,107.94,107.77,107.87,15646.0,106.7222,106.8707,106.7024,106.8014,15646.0
2024-12-11 12:10:00,107.91,107.97,107.49,107.52,19888.0,106.841,106.9004,106.4251,106.4548,19888.0
2024-12-11 12:20:00,107.51,107.64,107.47,107.51,19445.0,106.4449,106.5737,106.4053,106.4449,19445.0
2024-12-11 12:30:00,107.51,107.64,107.38,107.57,24956.0,106.4449,106.5737,106.3162,106.5044,24956.0
2024-12-11 12:40:00,107.65,107.88,107.64,107.81,50588.0,106.5836,106.8113,106.5737,106.742,50588.0
2024-12-11 12:50:00,107.79,107.96,107.76,107.89,48332.0,106.7222,106.8905,106.6925,106.8212,48332.0
2024-12-11 13:00:00,107.95,108.14,107.95,108.01,31013.0,106.8806,107.0687,106.8806,106.94,31013.0
2024-12-11 13:10:00,108.01,108.02,107.9,107.95,18155.0,106.94,106.9499,106.8311,106.8806,18155.0
2024-12-11 13:20:00,107.9,108.01,107.84,108.0,18989.0,106.8311,106.94,106.7717,106.9301,18989.0
2024-12-11 13:30:00,107.98,108.05,107.75,107.81,20275.0,106.9103,106.9796,106.6826,106.742,20275.0
2024-12-11 13:40:00,107.72,107.72,107.58,107.63,14034.0,106.6529,106.6529,106.5143,106.5638,14034.0
2024-12-11 13:50:00,107.64,107.64,107.33,107.34,17898.0,106.5737,106.5737,106.2667,106.2766,17898.0
2024-12-11 14:00:00,107.32,107.45,107.26,107.39,18598.0,106.2568,106.3855,106.1974,106.3261,18598.0
2024-12-11 14:10:00,107.37,107.55,107.34,107.47,28637.0,106.3063,106.4846,106.2766,106.4053,28637.0
2024-12-11 14:20:00,107.45,107.49,107.34,107.45,26013.0,106.3855,106.4251,106.2766,106.3855,26013.0
2024-12-11 14:30:00,107.52,107.59,107.46,107.59,18462.0,106.4548,106.5242,106.3954,106.5242,18462.0
2024-12-11 14:40:00,107.61,107.69,107.37,107.37,26542.0,106.544,106.6232,106.3063,106.3063,26542.0
2024-12-11 14:50:00,107.42,107.44,107.3,107.38,29854.0,106.3558,106.3756,106.237,106.3162,29854.0
2024-12-11 15:00:00,107.38,107.45,107.16,107.27,16332.0,106.3162,106.3855,106.0984,106.2073,16332.0
2024-12-11 15:10:00,107.25,107.33,107.16,107.17,22253.0,106.1875,106.2667,106.0984,106.1083,22253.0
2024-12-11 15:20:00,107.15,107.28,107.1,107.27,14909.0,106.0885,106.2172,106.039,106.2073,14909.0
2024-12-11 15:30:00,107.26,107.33,107.12,107.32,19576.0,106.1974,106.2667,106.0588,106.2568,19576.0
2024-12-11 15:40:00,107.35,107.35,107.13,107.18,20093.0,106.2865,106.2865,106.0687,106.1182,20093.0
2024-12-11 15:50:00,107.15,107.23,106.69,106.79,164969.0,106.0885,106.1677,105.6331,105.7321,164969.0
2024-12-12 09:30:00,106.77,107.09,106.49,106.85,160272.0,105.7123,106.0291,105.4351,105.7915,160272.0
2024-12-12 09:40:00,106.81,107.22,106.81,107.04,122570.0,105.7519,106.1578,105.7519,105.9796,122570.0
2024-12-12 09:50:00,107.1,107.14,106.6,106.87,92835.0,106.039,106.0786,105.544,105.8113,92835.0
2024-12-12 10:00:00,106.94,107.0,105.98,106.11,85740.0,105.8806,105.94,104.9301,105.0588,85740.0
2024-12-12 10:10:00,106.19,106.44,106.07,106.4,66094.0,105.138,105.3855,105.0192,105.3459,66094.0
2024-12-12 10:20:00,106.43,106.62,106.26,106.56,48499.0,105.3756,105.5638,105.2073,105.5044,48499.0
2024-12-12 10:30:00,106.48,106.77,106.46,106.51,44607.0,105.4252,105.7123,105.4053,105.4549,44607.0
2024-12-12 10:40:00,106.48,106.51,106.11,106.27,24975.0,105.4252,105.4549,105.0588,105.2172,24975.0
2024-12-12 10:50:00,106.23,106.6,106.18,106.57,22489.0,105.1776,105.544,105.1281,105.5143,22489.0
2024-12-12 11:00:00,106.55,106.72,106.43,106.66,30672.0,105.4945,105.6628,105.3756,105.6034,30672.0
2024-12-12 11:10:00,106.73,106.83,106.6,106.83,44320.0,105.6727,105.7717,105.544,105.7717,44320.0
2024-12-12 11:20:00,106.83,106.93,106.75,106.83,26368.0,105.7717,105.8707,105.6925,105.7717,26368.0
2024-12-12 11:30:00,106.82,106.82,106.58,106.67,59526.0,105.7618,105.7618,105.5242,105.6133,59526.0
2024-12-12 11:40:00,106.65,106.65,106.1,106.23,19335.0,105.5935,105.5935,105.0489,105.1776,19335.0
2024-12-12 11:50:00,106.26,106.28,105.96,105.98,35343.0,105.2073,105.2271,104.9103,104.9301,35343.0
2024-12-12 12:00:00,106.0,106.2,105.98,106.17,40555.0,104.9499,105.1479,104.9301,105.1182,40555.0
2024-12-12 12:10:00,106.21,106.63,106.15,106.58,29212.0,105.1578,105.5737,105.0984,105.5242,29212.0
2024-12-12 12:20:00,106.57,106.6,106.26,106.29,25199.0,105.5143,105.544,105.2073,105.237,25199.0
2024-12-12 12:30:00,106.31,106.36,105.98,106.1,29914.0,105.2568,105.3063,104.9301,105.0489,29914.0
2024-12-12 12:40:00,106.1,106.18,105.97,106.05,28566.0,105.0489,105.1281,104.9202,104.9994,28566.0
2024-12-12 12:50:00,105.97,106.2,105.72,106.2,28473.0,104.9202,105.1479,104.6727,105.1479,28473.0
2024-12-12 13:00:00,106.17,106.28,105.97,106.27,37814.0,105.1182,105.2271,104.9202,105.2172,37814.0
2024-12-12 13:10:00,106.27,106.27,106.03,106.21,19217.0,105.2172,105.2172,104.9796,105.1578,19217.0
2024-12-12 13:20:00,106.2,106.29,105.94,105.95,16385.0,105.1479,105.237,104.8905,104.9004,16385.0
2024-12-12 13:30:00,105.95,105.97,105.58,105.66,41518.0,104.9004,104.9202,104.5341,104.6133,41518.0
2024-12-12 13:40:00,105.66,105.75,105.58,105.65,38578.0,104.6133,104.7024,104.5341,104.6034,38578.0
2024-12-12 13:50:00,105.7,105.76,105.52,105.54,69875.0,104.6529,104.7123,104.4747,104.4945,69875.0
2024-12-12 14:00:00,105.5,105.75,105.42,105.53,21675.0,104.4549,104.7024,104.3757,104.4846,21675.0
2024-12-12 14:10:00,105.58,105.59,105.27,105.37,25316.0,104.5341,104.544,104.2271,104.3261,25316.0
2024-12-12 14:20:00,105.32,105.4,105.03,105.11,17454.0,104.2766,104.3559,103.9895,104.0687,17454.0
2024-12-12 14:30:00,105.16,105.41,105.16,105.4,49926.0,104.1182,104.3658,104.1182,104.3559,49926.0
2024-12-12 14:40:00,105.39,105.39,105.14,105.2,18839.0,104.3459,104.3459,104.0984,104.1578,18839.0
2024-12-12 14:50:00,105.19,105.21,105.05,105.19,32544.0,104.1479,104.1677,104.0093,104.1479,32544.0
2024-12-12 15:00:00,105.18,105.29,105.0,105.24,33641.0,104.138,104.2469,103.9598,104.1974,33641.0
2024-12-12 15:10:00,105.25,105.35,105.16,105.28,10142.0,104.2073,104.3063,104.1182,104.237,10142.0
2024-12-12 15:20:00,105.27,105.4,105.26,105.35,16276.0,104.2271,104.3559,104.2172,104.3063,16276.0
2024-12-12 15:30:00,105.39,105.56,105.3,105.39,23393.0,104.3459,104.5143,104.2568,104.3459,23393.0
2024-12-12 15:40:00,105.37,105.47,105.24,105.28,28549.0,104.3261,104.4252,104.1974,104.237,28549.0
2024-12-12 15:50:00,105.28,105.35,105.02,105.12,81077.0,104.237,104.3063,103.9796,104.0786,81077.0
2024-12-13 09:30:00,105.47,105.9,105.16,105.84,163629.0,104.4252,104.8509,104.1182,104.7915,163629.0
2024-12-13 09:40:00,105.84,105.95,105.25,105.6,99795.0,104.7915,104.9004,104.2073,104.5539,99795.0
2024-12-13 09:50:00,105.6,105.6,104.63,104.7,249963.0,104.5539,104.5539,103.5935,103.6628,249963.0
2024-12-13 10:00:00,104.7,104.97,104.44,104.9,90729.0,103.6628,103.9301,103.4054,103.8608,90729.0
2024-12-13 10:10:00,104.9,105.03,104.65,104.71,96785.0,103.8608,103.9895,103.6133,103.6727,96785.0
2024-12-13 10:20:00,104.73,105.13,104.6,104.99,77488.0,103.6925,104.0885,103.5638,103.9499,77488.0
2024-12-13 10:30:00,105.01,105.09,104.78,104.96,91498.0,103.9697,104.0489,103.742,103.9202,91498.0
2024-12-13 10:40:00,104.95,104.97,104.43,104.67,196142.0,103.9103,103.9301,103.3955,103.6331,196142.0
2024-12-13 10:50:00,104.53,104.82,104.36,104.82,52273.0,103.4945,103.7816,103.3262,103.7816,52273.0
2024-12-13 11:00:00,104.85,105.13,104.68,105.09,87119.0,103.8113,104.0885,103.643,104.0489,87119.0
2024-12-13 11:10:00,105.06,105.22,104.85,104.85,32720.0,104.0192,104.1776,103.8113,103.8113,32720.0
2024-12-13 11:20:00,104.93,105.07,104.87,105.03,24553.0,103.8905,104.0291,103.8311,103.9895,24553.0
2024-12-13 11:30:00,104.99,105.31,104.97,104.97,118346.0,103.9499,104.2667,103.9301,103.9301,118346.0
2024-12-13 11:40:00,104.93,105.1,104.84,104.88,34651.0,103.8905,104.0588,103.8014,103.841,34651.0
2024-12-13 11:50:00,104.92,105.05,104.79,104.99,23553.0,103.8806,104.0093,103.7519,103.9499,23553.0
2024-12-13 12:00:00,104.9,104.91,104.46,104.52,16264.0,103.8608,103.8707,103.4252,103.4846,16264.0
2024-12-13 12:10:00,104.52,104.59,104.17,104.3,39639.0,103.4846,103.5539,103.138,103.2667,39639.0
2024-12-13 12:20:00,104.29,104.4,104.11,104.38,44376.0,103.2568,103.3658,103.0786,103.346,44376.0
2024-12-13 12:30:00,104.38,104.41,104.08,104.21,23868.0,103.346,103.3757,103.0489,103.1776,23868.0
2024-12-13 12:40:00,104.21,104.39,104.1,104.26,34077.0,103.1776,103.3559,103.0687,103.2271,34077.0
2024-12-13 12:50:00,104.27,104.46,104.24,104.26,10760.0,103.237,103.4252,103.2073,103.2271,10760.0
2024-12-13 13:00:00,104.2,104.28,104.05,104.23,16119.0,103.1677,103.2469,103.0192,103.1974,16119.0
2024-12-13 13:10:00,104.23,104.51,104.21,104.46,19727.0,103.1974,103.4747,103.1776,103.4252,19727.0
2024-12-13 13:20:00,104.42,104.71,104.42,104.61,28050.0,103.3856,103.6727,103.3856,103.5737,28050.0
2024-12-13 13:30:00,104.65,104.73,104.5,104.72,11020.0,103.6133,103.6925,103.4648,103.6826,11020.0
2024-12-13 13:40:00,104.75,104.81,104.66,104.71,17358.0,103.7123,103.7717,103.6232,103.6727,17358.0
2024-12-13 13:50:00,104.66,104.66,104.39,104.52,8063.0,103.6232,103.6232,103.3559,103.4846,8063.0
2024-12-13 14:00:00,104.5,104.87,104.47,104.86,48124.0,103.4648,103.8311,103.4351,103.8212,48124.0
2024-12-13 14:10:00,104.73,104.82,104.62,104.73,18595.0,103.6925,103.7816,103.5836,103.6925,18595.0
2024-12-13 14:20:00,104.68,104.69,104.39,104.39,10507.0,103.643,103.6529,103.3559,103.3559,10507.0
2024-12-13 14:30:00,104.44,104.59,104.43,104.57,30171.0,103.4054,103.5539,103.3955,103.5341,30171.0
2024-12-13 14:40:00,104.6,104.64,104.38,104.49,22924.0,103.5638,103.6034,103.346,103.4549,22924.0
2024-12-13 14:50:00,104.55,104.62,104.42,104.56,16170.0,103.5143,103.5836,103.3856,103.5242,16170.0
2024-12-13 15:00:00,104.57,104.65,104.52,104.55,12448.0,103.5341,103.6133,103.4846,103.5143,12448.0
2024-12-13 15:10:00,104.54,104.63,104.35,104.42,19811.0,103.5044,103.5935,103.3163,103.3856,19811.0
2024-12-13 15:20:00,104.39,104.48,104.23,104.34,10710.0,103.3559,103.445,103.1974,103.3064,10710.0
2024-12-13 15:30:00,104.31,104.57,104.29,104.54,10040.0,103.2766,103.5341,103.2568,103.5044,10040.0
2024-12-13 15:40:00,104.57,104.66,104.45,104.63,27970.0,103.5341,103.6232,103.4153,103.5935,27970.0
2024-12-13 15:50:00,104.59,104.59,104.27,104.36,64377.0,103.5539,103.5539,103.237,103.3262,64377.0
2024-12-16 09:30:00,104.55,104.67,104.14,104.31,170047.0,103.5143,103.6331,103.1083,103.2766,170047.0
2024-12-16 09:40:00,104.3,104.66,104.23,104.54,121284.0,103.2667,103.6232,103.1974,103.5044,121284.0
2024-12-16 09:50:00,104.56,104.75,104.35,104.5,41140.0,103.5242,103.7123,103.3163,103.4648,41140.0
2024-12-16 10:00:00,104.58,105.29,104.58,105.06,90313.0,103.544,104.2469,103.544,104.0192,90313.0
2024-12-16 10:10:00,105.07,105.14,104.55,104.57,65902.0,104.0291,104.0984,103.5143,103.5341,65902.0
2024-12-16 10:20:00,104.58,104.68,104.25,104.63,46392.0,103.544,103.643,103.2172,103.5935,46392.0
2024-12-16 10:30:00,104.63,104.92,104.59,104.75,50983.0,103.5935,103.8806,103.5539,103.7123,50983.0
2024-12-16 10:40:00,104.78,104.93,104.61,104.85,26728.0,103.742,103.8905,103.5737,103.8113,26728.0
2024-12-16 10:50:00,104.87,105.03,104.7,104.7,30702.0,103.8311,103.9895,103.6628,103.6628,30702.0
2024-12-16 11:00:00,104.72,104.72,104.4,104.48,64011.0,103.6826,103.6826,103.3658,103.445,64011.0
2024-12-16 11:10:00,104.5,104.57,104.22,104.25,37785.0,103.4648,103.5341,103.1875,103.2172,37785.0
2024-12-16 11:20:00,104.36,104.45,104.17,104.26,40157.0,103.3262,103.4153,103.138,103.2271,40157.0
2024-12-16 11:30:00,104.26,104.43,104.17,104.38,36413.0,103.2271,103.3955,103.138,103.346,36413.0
2024-12-16 11:40:00,104.3,104.46,104.23,104.37,50293.0,103.2667,103.4252,103.1974,103.3361,50293.0
2024-12-16 11:50:00,104.46,104.51,104.3,104.35,32822.0,103.4252,103.4747,103.2667,103.3163,32822.0
2024-12-16 12:00:00,104.32,104.35,104.0,104.11,27202.0,103.2865,103.3163,102.9697,103.0786,27202.0
2024-12-16 12:10:00,104.18,104.36,104.11,104.11,31794.0,103.1479,103.3262,103.0786,103.0786,31794.0
2024-12-16 12:20:00,104.13,104.23,104.05,104.11,20235.0,103.0984,103.1974,103.0192,103.0786,20235.0
2024-12-16 12:30:00,104.11,104.19,104.01,104.17,35951.0,103.0786,103.1578,102.9796,103.138,35951.0
2024-12-16 12:40:00,104.18,104.32,104.07,104.07,15734.0,103.1479,103.2865,103.039,103.039,15734.0
2024-12-16 12:50:00,104.05,104.14,103.92,104.02,18414.0,103.0192,103.1083,102.8905,102.9895,18414.0
2024-12-16 13:00:00,104.02,104.17,103.98,104.11,18530.0,102.9895,103.138,102.9499,103.0786,18530.0
2024-12-16 13:10:00,104.13,104.13,103.95,104.03,11337.0,103.0984,103.0984,102.9202,102.9994,11337.0
2024-12-16 13:20:00,104.06,104.27,104.04,104.27,12848.0,103.0291,103.237,103.0093,103.237,12848.0
2024-12-16 13:30:00,104.27,104.36,104.1,104.1,26679.0,103.237,103.3262,103.0687,103.0687,26679.0
2024-12-16 13:40:00,104.09,104.23,104.07,104.18,17139.0,103.0588,103.1974,103.039,103.1479,17139.0
2024-12-16 13:50:00,104.28,104.37,104.21,104.31,15148.0,103.2469,103.3361,103.1776,103.2766,15148.0
2024-12-16 14:00:00,104.28,104.29,104.09,104.18,35177.0,103.2469,103.2568,103.0588,103.1479,35177.0
2024-12-16 14:10:00,104.23,104.3,104.2,104.23,10247.0,103.1974,103.2667,103.1677,103.1974,10247.0
2024-12-16 14:20:00,104.2,104.31,104.19,104.23,36525.0,103.1677,103.2766,103.1578,103.1974,36525.0
2024-12-16 14:30:00,104.21,104.22,104.04,104.09,18506.0,103.1776,103.1875,103.0093,103.0588,18506.0
2024-12-16 14:40:00,104.07,104.21,104.07,104.2,8091.0,103.039,103.1776,103.039,103.1677,8091.0
2024-12-16 14:50:00,104.17,104.44,104.16,104.38,24435.0,103.138,103.4054,103.1281,103.346,24435.0
2024-12-16 15:00:00,104.36,104.36,104.22,104.26,21517.0,103.3262,103.3262,103.1875,103.2271,21517.0
2024-12-16 15:10:00,104.3,104.37,104.22,104.22,19659.0,103.2667,103.3361,103.1875,103.1875,19659.0
2024-12-16 15:20:00,104.24,104.35,104.11,104.29,13947.0,103.2073,103.3163,103.0786,103.2568,13947.0
2024-12-16 15:30:00,104.26,104.29,104.04,104.05,35783.0,103.2271,103.2568,103.0093,103.0192,35783.0
2024-12-16 15:40:00,104.05,104.07,103.71,103.84,53053.0,103.0192,103.039,102.6826,102.8113,53053.0
2024-12-16 15:50:00,103.83,103.85,103.39,103.62,142927.0,102.8014,102.8212,102.3658,102.5935,142927.0
2024-12-17 09:30:00,102.05,102.52,101.87,102.07,338257.0,101.039,101.5044,100.8608,101.0588,338257.0
2024-12-17 09:40:00,102.09,102.09,101.55,101.79,178136.0,101.0786,101.0786,100.544,100.7816,178136.0
2024-12-17 09:50:00,101.78,102.31,101.66,102.27,96059.0,100.7717,101.2965,100.6529,101.2569,96059.0
2024-12-17 10:00:00,102.23,102.23,101.54,101.54,78155.0,101.2173,101.2173,100.5341,100.5341,78155.0
2024-12-17 10:10:00,101.52,102.13,101.39,102.07,49562.0,100.5143,101.1182,100.3856,101.0588,49562.0
2024-12-17 10:20:00,102.03,102.1,101.75,101.77,25042.0,101.0192,101.0885,100.742,100.7618,25042.0
2024-12-17 10:30:00,101.73,101.81,101.62,101.72,63910.0,100.7222,100.8014,100.6133,100.7123,63910.0
2024-12-17 10:40:00,101.78,101.91,101.63,101.64,34789.0,100.7717,100.9004,100.6232,100.6331,34789.0
2024-12-17 10:50:00,101.6,101.71,101.45,101.68,39308.0,100.5935,100.7024,100.445,100.6727,39308.0
2024-12-17 11:00:00,101.7,102.1,101.7,102.06,83141.0,100.6925,101.0885,100.6925,101.0489,83141.0
2024-12-17 11:10:00,102.08,102.18,101.88,101.96,45773.0,101.0687,101.1677,100.8707,100.9499,45773.0
2024-12-17 11:20:00,101.98,101.98,101.58,101.67,35919.0,100.9697,100.9697,100.5737,100.6628,35919.0
2024-12-17 11:30:00,101.66,101.85,101.63,101.7,30525.0,100.6529,100.841,100.6232,100.6925,30525.0
2024-12-17 11:40:00,101.83,101.97,101.66,101.97,28564.0,100.8212,100.9598,100.6529,100.9598,28564.0
2024-12-17 11:50:00,101.98,102.17,101.94,102.17,39639.0,100.9697,101.1578,100.9301,101.1578,39639.0
2024-12-17 12:00:00,102.16,102.23,101.92,101.94,69160.0,101.1479,101.2173,100.9103,100.9301,69160.0
2024-12-17 12:10:00,101.95,102.02,101.72,101.76,15872.0,100.94,101.0093,100.7123,100.7519,15872.0
2024-12-17 12:20:00,101.85,101.97,101.64,101.69,12977.0,100.841,100.9598,100.6331,100.6826,12977.0
2024-12-17 12:30:00,101.74,101.85,101.67,101.8,24318.0,100.7321,100.841,100.6628,100.7915,24318.0
2024-12-17 12:40:00,101.85,101.91,101.69,101.71,23807.0,100.841,100.9004,100.6826,100.7024,23807.0
2024-12-17 12:50:00,101.73,101.81,101.7,101.73,20133.0,100.7222,100.8014,100.6925,100.7222,20133.0
2024-12-17 13:00:00,101.73,101.74,101.33,101.38,50717.0,100.7222,100.7321,100.3262,100.3757,50717.0
2024-12-17 13:10:00,101.35,101.49,101.21,101.25,47059.0,100.346,100.4846,100.2074,100.247,47059.0
2024-12-17 13:20:00,101.26,101.37,101.21,101.24,12019.0,100.2569,100.3658,100.2074,100.2371,12019.0
2024-12-17 13:30:00,101.25,101.37,101.15,101.28,27198.0,100.247,100.3658,100.148,100.2767,27198.0
2024-12-17 13:40:00,101.27,101.55,101.25,101.43,25727.0,100.2668,100.544,100.247,100.4252,25727.0
2024-12-17 13:50:00,101.46,101.61,101.46,101.57,34833.0,100.4549,100.6034,100.4549,100.5638,34833.0
2024-12-17 14:00:00,101.57,101.64,101.38,101.4,28247.0,100.5638,100.6331,100.3757,100.3955,28247.0
2024-12-17 14:10:00,101.37,101.39,101.2,101.26,15871.0,100.3658,100.3856,100.1975,100.2569,15871.0
2024-12-17 14:20:00,101.26,101.26,101.09,101.11,28371.0,100.2569,100.2569,100.0885,100.1083,28371.0
2024-12-17 14:30:00,101.1,101.12,100.97,101.09,45088.0,100.0984,100.1183,99.9697,100.0885,45088.0
2024-12-17 14:40:00,101.09,101.18,100.92,100.99,29856.0,100.0885,100.1777,99.9202,99.9895,29856.0
2024-12-17 14:50:00,100.97,101.07,100.91,101.03,26036.0,99.9697,100.0687,99.9103,100.0291,26036.0
2024-12-17 15:00:00,101.02,101.03,100.92,100.96,17137.0,100.0192,100.0291,99.9202,99.9598,17137.0
2024-12-17 15:10:00,101.04,101.06,100.9,100.97,25039.0,100.039,100.0588,99.9004,99.9697,25039.0
2024-12-17 15:20:00,100.96,101.06,100.82,101.03,37239.0,99.9598,100.0588,99.8212,100.0291,37239.0
2024-12-17 15:30:00,101.13,101.28,100.97,101.28,37153.0,100.1282,100.2767,99.9697,100.2767,37153.0
2024-12-17 15:40:00,101.28,101.6,101.28,101.4,59861.0,100.2767,100.5935,100.2767,100.3955,59861.0
2024-12-17 15:50:00,101.39,101.92,101.39,101.6,76981.0,100.3856,100.9103,100.3856,100.5935,76981.0
2024-12-18 09:30:00,101.88,102.37,101.63,102.04,309502.0,100.8707,101.3559,100.6232,101.0291,309502.0
2024-12-18 09:40:00,102.07,102.33,101.89,102.21,156048.0,101.0588,101.3163,100.8806,101.1975,156048.0
2024-12-18 09:50:00,102.14,102.63,102.14,102.63,96253.0,101.1281,101.6133,101.1281,101.6133,96253.0
2024-12-18 10:00:00,102.61,102.74,102.5,102.59,110297.0,101.5935,101.7222,101.4846,101.5737,110297.0
2024-12-18 10:10:00,102.56,102.65,102.42,102.65,57389.0,101.544,101.6331,101.4054,101.6331,57389.0
2024-12-18 10:20:00,102.7,102.79,102.61,102.72,43846.0,101.6826,101.7717,101.5935,101.7024,43846.0
2024-12-18 10:30:00,102.71,103.29,102.65,103.2,104113.0,101.6925,102.2668,101.6331,102.1776,104113.0
2024-12-18 10:40:00,103.16,103.3,103.12,103.28,70783.0,102.138,102.2767,102.0984,102.2569,70783.0
2024-12-18 10:50:00,103.28,103.34,103.03,103.05,61885.0,102.2569,102.3163,102.0093,102.0291,61885.0
2024-12-18 11:00:00,103.09,103.24,102.85,102.92,86420.0,102.0687,102.2172,101.8311,101.9004,86420.0
2024-12-18 11:10:00,102.92,102.93,102.44,102.49,51092.0,101.9004,101.9103,101.4252,101.4747,51092.0
2024-12-18 11:20:00,102.51,102.68,102.38,102.66,40028.0,101.4945,101.6628,101.3658,101.643,40028.0
2024-12-18 11:30:00,102.57,102.85,102.5,102.75,21133.0,101.5539,101.8311,101.4846,101.7321,21133.0
2024-12-18 11:40:00,102.73,102.77,102.6,102.7,10613.0,101.7123,101.7519,101.5836,101.6826,10613.0
2024-12-18 11:50:00,102.73,102.88,102.7,102.78,14113.0,101.7123,101.8608,101.6826,101.7618,14113.0
2024-12-18 12:00:00,102.75,102.78,102.53,102.55,23992.0,101.7321,101.7618,101.5143,101.5341,23992.0
2024-12-18 12:10:00,102.64,103.15,102.63,103.14,24156.0,101.6232,102.1281,101.6133,102.1182,24156.0
2024-12-18 12:20:00,103.13,103.3,102.95,102.97,32530.0,102.1083,102.2767,101.9301,101.9499,32530.0
2024-12-18 12:30:00,102.92,103.19,102.83,103.05,38149.0,101.9004,102.1677,101.8113,102.0291,38149.0
2024-12-18 12:40:00,103.01,103.05,102.83,102.89,5954.0,101.9895,102.0291,101.8113,101.8707,5954.0
2024-12-18 12:50:00,102.92,102.92,102.73,102.8,9391.0,101.9004,101.9004,101.7123,101.7816,9391.0
2024-12-18 13:00:00,102.8,102.82,102.4,102.55,22724.0,101.7816,101.8014,101.3856,101.5341,22724.0
2024-12-18 13:10:00,102.56,102.64,102.34,102.53,26769.0,101.544,101.6232,101.3262,101.5143,26769.0
2024-12-18 13:20:00,102.5,102.56,102.36,102.37,12105.0,101.4846,101.544,101.346,101.3559,12105.0
2024-12-18 13:30:00,102.31,102.74,102.31,102.63,7585.0,101.2965,101.7222,101.2965,101.6133,7585.0
2024-12-18 13:40:00,102.63,102.89,102.62,102.78,20652.0,101.6133,101.8707,101.6034,101.7618,20652.0
2024-12-18 13:50:00,102.74,102.84,102.66,102.7,12010.0,101.7222,101.8212,101.643,101.6826,12010.0
2024-12-18 14:00:00,102.72,102.74,100.61,100.64,374583.0,101.7024,101.7222,99.6133,99.643,374583.0
2024-12-18 14:10:00,100.72,100.73,99.8,99.99,203016.0,99.7222,99.7321,98.8113,98.9994,203016.0
2024-12-18 14:20:00,100.05,100.56,99.67,99.73,99362.0,99.0589,99.5638,98.6826,98.742,99362.0
2024-12-18 14:30:00,99.74,100.37,99.44,99.9,172427.0,98.7519,99.3757,98.4549,98.9103,172427.0
2024-12-18 14:40:00,99.77,100.11,98.73,99.08,160566.0,98.7816,99.1183,97.7519,98.0985,160566.0
2024-12-18 14:50:00,99.12,99.19,97.9,98.1,144889.0,98.1381,98.2074,96.9301,97.1282,144889.0
2024-12-18 15:00:00,98.16,98.48,97.88,98.03,129307.0,97.1876,97.5044,96.9103,97.0589,129307.0
2024-12-18 15:10:00,98.08,98.08,97.23,97.39,89236.0,97.1084,97.1084,96.2668,96.4252,89236.0
2024-12-18 15:20:00,97.46,98.2,97.03,97.14,125667.0,96.4945,97.2272,96.0688,96.1777,125667.0
2024-12-18 15:30:00,97.18,97.3,95.53,95.58,121010.0,96.2173,96.3361,94.5836,94.6331,121010.0
2024-12-18 15:40:00,95.5,95.52,93.55,94.77,278714.0,94.5539,94.5737,92.6232,93.8312,278714.0
2024-12-18 15:50:00,95.03,95.33,93.46,93.67,311661.0,94.0886,94.3856,92.5341,92.7421,311661.0
2024-12-19 09:30:00,95.76,96.75,95.68,96.28,522133.0,94.8113,95.7915,94.7321,95.3262,522133.0
2024-12-19 09:40:00,96.42,96.56,95.62,95.64,297694.0,95.4648,95.6034,94.6727,94.6925,297694.0
2024-12-19 09:50:00,95.65,95.67,95.24,95.58,185258.0,94.7024,94.7222,94.2965,94.6331,185258.0
2024-12-19 10:00:00,95.64,95.7,94.75,94.93,230795.0,94.6925,94.7519,93.8114,93.9896,230795.0
2024-12-19 10:10:00,94.91,95.23,94.82,95.05,97538.0,93.9698,94.2866,93.8807,94.1084,97538.0
2024-12-19 10:20:00,94.98,95.15,94.49,94.66,170572.0,94.0391,94.2074,93.5539,93.7222,170572.0
2024-12-19 10:30:00,94.66,95.02,94.31,94.69,128097.0,93.7222,94.0787,93.3757,93.7519,128097.0
2024-12-19 10:40:00,94.62,95.19,94.52,95.14,145518.0,93.6826,94.247,93.5836,94.1975,145518.0
2024-12-19 10:50:00,95.15,95.34,94.67,95.07,68232.0,94.2074,94.3955,93.7321,94.1282,68232.0
2024-12-19 11:00:00,95.04,95.07,94.34,94.48,48337.0,94.0985,94.1282,93.4054,93.544,48337.0
2024-12-19 11:10:00,94.54,94.97,94.4,94.95,42655.0,93.6034,94.0292,93.4648,94.0094,42655.0
2024-12-19 11:20:00,94.85,95.61,94.82,95.52,63983.0,93.9104,94.6628,93.8807,94.5737,63983.0
2024-12-19 11:30:00,95.5,95.76,95.13,95.6,45889.0,94.5539,94.8113,94.1876,94.6529,45889.0
2024-12-19 11:40:00,95.55,95.63,95.26,95.38,40233.0,94.6034,94.6826,94.3163,94.4351,40233.0
2024-12-19 11:50:00,95.37,95.37,94.93,94.95,44631.0,94.4252,94.4252,93.9896,94.0094,44631.0
2024-12-19 12:00:00,94.99,95.26,94.91,95.07,29091.0,94.049,94.3163,93.9698,94.1282,29091.0
2024-12-19 12:10:00,95.05,95.11,94.89,95.03,21941.0,94.1084,94.1678,93.95,94.0886,21941.0
2024-12-19 12:20:00,95.06,95.09,94.54,94.59,62869.0,94.1183,94.148,93.6034,93.6529,62869.0
2024-12-19 12:30:00,94.67,94.87,94.31,94.87,52047.0,93.7321,93.9302,93.3757,93.9302,52047.0
2024-12-19 12:40:00,94.88,94.98,94.61,94.61,33435.0,93.9401,94.0391,93.6727,93.6727,33435.0
2024-12-19 12:50:00,94.57,95.02,94.44,94.92,40985.0,93.6331,94.0787,93.5044,93.9797,40985.0
2024-12-19 13:00:00,94.91,94.92,94.24,94.92,37327.0,93.9698,93.9797,93.3064,93.9797,37327.0
2024-12-19 13:10:00,94.93,95.08,94.88,94.98,25716.0,93.9896,94.1381,93.9401,94.0391,25716.0
2024-12-19 13:20:00,94.97,95.44,94.79,95.4,37883.0,94.0292,94.4945,93.851,94.4549,37883.0
2024-12-19 13:30:00,95.38,95.57,95.23,95.45,52012.0,94.4351,94.6232,94.2866,94.5044,52012.0
2024-12-19 13:40:00,95.47,95.74,95.45,95.68,58755.0,94.5242,94.7915,94.5044,94.7321,58755.0
2024-12-19 13:50:00,95.6,96.07,95.5,96.04,53900.0,94.6529,95.1183,94.5539,95.0886,53900.0
2024-12-19 14:00:00,96.03,96.07,95.42,95.49,48629.0,95.0787,95.1183,94.4747,94.544,48629.0
2024-12-19 14:10:00,95.41,95.42,95.2,95.27,32048.0,94.4648,94.4747,94.2569,94.3262,32048.0
2024-12-19 14:20:00,95.15,95.43,95.0,95.21,36664.0,94.2074,94.4846,94.0589,94.2668,36664.0
2024-12-19 14:30:00,95.21,95.21,95.02,95.09,13275.0,94.2668,94.2668,94.0787,94.148,13275.0
2024-12-19 14:40:00,95.04,95.08,94.9,94.98,18749.0,94.0985,94.1381,93.9599,94.0391,18749.0
2024-12-19 14:50:00,95.0,95.19,94.63,94.63,18544.0,94.0589,94.247,93.6925,93.6925,18544.0
2024-12-19 15:00:00,94.67,94.83,94.52,94.63,28499.0,93.7321,93.8906,93.5836,93.6925,28499.0
2024-12-19 15:10:00,94.63,95.04,94.42,94.96,23623.0,93.6925,94.0985,93.4846,94.0193,23623.0
2024-12-19 15:20:00,94.94,95.21,94.74,94.86,30558.0,93.9995,94.2668,93.8015,93.9203,30558.0
2024-12-19 15:30:00,94.92,95.1,94.13,95.05,68786.0,93.9797,94.1579,93.1975,94.1084,68786.0
2024-12-19 15:40:00,94.93,95.33,94.69,94.71,76990.0,93.9896,94.3856,93.7519,93.7718,76990.0
2024-12-19 15:50:00,94.69,94.69,93.75,93.82,170118.0,93.7519,93.7519,92.8213,92.8906,170118.0
2024-12-20 09:30:00,92.87,94.29,92.66,94.19,291346.0,91.95,93.3559,91.7421,93.2569,291346.0
2024-12-20 09:40:00,94.1,94.14,93.28,93.49,146879.0,93.1678,93.2074,92.3559,92.5638,146879.0
2024-12-20 09:50:00,93.52,93.98,93.21,93.62,151326.0,92.5935,93.049,92.2866,92.6925,151326.0
2024-12-20 10:00:00,93.65,94.03,93.46,93.63,118999.0,92.7223,93.0985,92.5341,92.7025,118999.0
2024-12-20 10:10:00,93.55,94.54,93.37,94.54,179307.0,92.6232,93.6034,92.445,93.6034,179307.0
2024-12-20 10:20:00,94.5,95.39,94.45,95.34,103444.0,93.5638,94.445,93.5143,94.3955,103444.0
2024-12-20 10:30:00,95.35,96.26,95.35,95.8,168482.0,94.4054,95.3064,94.4054,94.851,168482.0
2024-12-20 10:40:00,95.73,96.02,95.59,96.02,79399.0,94.7816,95.0688,94.643,95.0688,79399.0
2024-12-20 10:50:00,96.05,96.45,96.0,96.04,101670.0,95.0985,95.4945,95.049,95.0886,101670.0
2024-12-20 11:00:00,96.05,97.2,95.97,96.97,93614.0,95.0985,96.2371,95.0193,96.0094,93614.0
2024-12-20 11:10:00,97.03,97.67,96.99,97.47,110752.0,96.0688,96.7024,96.0292,96.5044,110752.0
2024-12-20 11:20:00,97.48,97.73,97.36,97.73,75218.0,96.5143,96.7618,96.3955,96.7618,75218.0
2024-12-20 11:30:00,97.74,98.49,97.69,98.49,145434.0,96.7717,97.5143,96.7222,97.5143,145434.0
2024-12-20 11:40:00,98.5,98.86,98.34,98.69,85673.0,97.5242,97.8806,97.3658,97.7123,85673.0
2024-12-20 11:50:00,98.68,98.91,98.32,98.83,67083.0,97.7024,97.9301,97.346,97.8509,67083.0
2024-12-20 12:00:00,98.78,98.92,98.6,98.86,72539.0,97.8014,97.94,97.6232,97.8806,72539.0
2024-12-20 12:10:00,98.88,99.2,98.82,99.07,45290.0,97.9004,98.2173,97.841,98.0886,45290.0
2024-12-20 12:20:00,99.06,99.55,98.96,99.44,52285.0,98.0787,98.5638,97.9796,98.4549,52285.0
2024-12-20 12:30:00,99.37,99.42,98.65,99.21,60289.0,98.3856,98.4351,97.6727,98.2272,60289.0
2024-12-20 12:40:00,99.21,99.21,98.76,99.15,34241.0,98.2272,98.2272,97.7816,98.1678,34241.0
2024-12-20 12:50:00,99.2,99.26,98.99,98.99,25368.0,98.2173,98.2767,98.0094,98.0094,25368.0
2024-12-20 13:00:00,98.93,98.94,98.5,98.59,56670.0,97.9499,97.9598,97.5242,97.6133,56670.0
2024-12-20 13:10:00,98.6,98.7,98.16,98.34,34334.0,97.6232,97.7222,97.1876,97.3658,34334.0
2024-12-20 13:20:00,98.38,98.38,97.8,97.86,44488.0,97.4054,97.4054,96.8311,96.8905,44488.0
2024-12-20 13:30:00,97.85,98.2,97.79,97.81,50764.0,96.8806,97.2272,96.8212,96.841,50764.0
2024-12-20 13:40:00,97.85,98.03,97.7,97.7,70430.0,96.8806,97.0589,96.7321,96.7321,70430.0
2024-12-20 13:50:00,97.7,98.33,97.58,97.71,53430.0,96.7321,97.3559,96.6133,96.742,53430.0
2024-12-20 14:00:00,97.65,97.88,97.57,97.8,34580.0,96.6826,96.9103,96.6034,96.8311,34580.0
2024-12-20 14:10:00,97.81,97.89,97.65,97.85,33913.0,96.841,96.9202,96.6826,96.8806,33913.0
2024-12-20 14:20:00,97.84,98.35,97.79,98.34,33998.0,96.8707,97.3757,96.8212,97.3658,33998.0
2024-12-20 14:30:00,98.27,98.62,98.27,98.37,50677.0,97.2965,97.643,97.2965,97.3955,50677.0
2024-12-20 14:40:00,98.37,98.38,97.97,97.98,28517.0,97.3955,97.4054,96.9995,97.0094,28517.0
2024-12-20 14:50:00,97.98,98.05,97.7,97.79,64614.0,97.0094,97.0787,96.7321,96.8212,64614.0
2024-12-20 15:00:00,97.89,98.06,97.83,97.94,34098.0,96.9202,97.0886,96.8608,96.9698,34098.0
2024-12-20 15:10:00,97.85,97.95,97.66,97.66,24455.0,96.8806,96.9797,96.6925,96.6925,24455.0
2024-12-20 15:20:00,97.65,97.75,97.4,97.68,35964.0,96.6826,96.7816,96.4351,96.7123,35964.0
2024-12-20 15:30:00,97.62,98.0,96.89,97.84,83192.0,96.6529,97.0292,95.9302,96.8707,83192.0
2024-12-20 15:40:00,97.84,98.05,97.57,97.59,55027.0,96.8707,97.0787,96.6034,96.6232,55027.0
2024-12-20 15:50:00,97.55,97.58,96.73,97.18,189647.0,96.5836,96.6133,95.7717,96.2173,189647.0
2024-12-23 09:30:00,96.17,96.51,95.76,95.93,243335.0,95.3627,95.6999,94.9562,95.1248,243335.0
2024-12-23 09:40:00,95.96,96.14,95.2,95.2,143829.0,95.1545,95.333,94.4009,94.4009,143829.0
2024-12-23 09:50:00,95.2,95.49,95.01,95.33,153965.0,94.4009,94.6885,94.2125,94.5298,153965.0
2024-12-23 10:00:00,95.31,95.51,94.7,94.76,180407.0,94.51,94.7083,93.9051,93.9646,180407.0
2024-12-23 10:10:00,94.75,95.3,94.62,95.14,134651.0,93.9547,94.5,93.8258,94.3414,134651.0
2024-12-23 10:20:00,95.14,95.51,94.98,95.32,60670.0,94.3414,94.7083,94.1827,94.5199,60670.0
2024-12-23 10:30:00,95.38,95.66,95.17,95.53,54904.0,94.5794,94.857,94.3711,94.7281,54904.0
2024-12-23 10:40:00,95.43,95.44,94.84,94.93,47651.0,94.629,94.6389,94.0439,94.1332,47651.0
2024-12-23 10:50:00,94.95,95.21,94.71,94.8,31699.0,94.153,94.4108,93.915,94.0042,31699.0
2024-12-23 11:00:00,94.8,95.22,94.78,95.02,28388.0,94.0042,94.4207,93.9844,94.2224,28388.0
2024-12-23 11:10:00,95.11,95.25,95.03,95.25,7680.0,94.3116,94.4505,94.2323,94.4505,7680.0
2024-12-23 11:20:00,95.3,95.54,95.23,95.47,35431.0,94.5,94.738,94.4306,94.6686,35431.0
2024-12-23 11:30:00,95.53,95.64,95.33,95.56,24523.0,94.7281,94.8372,94.5298,94.7579,24523.0
2024-12-23 11:40:00,95.53,96.13,95.52,96.06,40501.0,94.7281,95.3231,94.7182,95.2537,40501.0
2024-12-23 11:50:00,96.09,96.37,96.08,96.35,86946.0,95.2834,95.5611,95.2735,95.5412,86946.0
2024-12-23 12:00:00,96.32,96.55,96.1,96.21,63660.0,95.5115,95.7396,95.2933,95.4024,63660.0
2024-12-23 12:10:00,96.23,96.46,95.85,96.06,22595.0,95.4222,95.6503,95.0454,95.2537,22595.0
2024-12-23 12:20:00,96.06,96.32,96.01,96.32,11472.0,95.2537,95.5115,95.2041,95.5115,11472.0
2024-12-23 12:30:00,96.22,96.32,95.96,96.23,21048.0,95.4123,95.5115,95.1545,95.4222,21048.0
2024-12-23 12:40:00,96.28,96.44,96.09,96.42,5455.0,95.4718,95.6305,95.2834,95.6106,5455.0
2024-12-23 12:50:00,96.35,96.64,96.35,96.45,22334.0,95.5412,95.8288,95.5412,95.6404,22334.0
2024-12-23 13:00:00,96.45,96.62,96.37,96.57,13017.0,95.6404,95.809,95.5611,95.7594,13017.0
2024-12-23 13:10:00,96.58,96.69,96.41,96.51,58643.0,95.7693,95.8784,95.6007,95.6999,58643.0
2024-12-23 13:20:00,96.49,96.69,96.38,96.69,20948.0,95.6801,95.8784,95.571,95.8784,20948.0
2024-12-23 13:30:00,96.67,96.88,96.62,96.88,24567.0,95.8585,96.0668,95.809,96.0668,24567.0
2024-12-23 13:40:00,96.85,96.86,96.54,96.65,34855.0,96.037,96.047,95.7296,95.8387,34855.0
2024-12-23 13:50:00,96.6,96.8,96.59,96.64,13787.0,95.7891,95.9875,95.7792,95.8288,13787.0
2024-12-23 14:00:00,96.75,96.76,96.61,96.76,8043.0,95.9379,95.9478,95.799,95.9478,8043.0
2024-12-23 14:10:00,96.77,96.8,96.66,96.75,6551.0,95.9577,95.9875,95.8486,95.9379,6551.0
2024-12-23 14:20:00,96.72,96.77,96.47,96.57,18942.0,95.9081,95.9577,95.6602,95.7594,18942.0
2024-12-23 14:30:00,96.6,96.73,96.41,96.43,10663.0,95.7891,95.918,95.6007,95.6206,10663.0
2024-12-23 14:40:00,96.45,96.64,96.4,96.52,8291.0,95.6404,95.8288,95.5908,95.7098,8291.0
2024-12-23 14:50:00,96.52,96.65,96.42,96.5,11405.0,95.7098,95.8387,95.6106,95.69,11405.0
2024-12-23 15:00:00,96.53,96.68,96.38,96.48,6602.0,95.7197,95.8685,95.571,95.6701,6602.0
2024-12-23 15:10:00,96.4,96.61,96.29,96.35,23842.0,95.5908,95.799,95.4817,95.5412,23842.0
2024-12-23 15:20:00,96.39,96.82,96.39,96.82,20984.0,95.5809,96.0073,95.5809,96.0073,20984.0
2024-12-23 15:30:00,96.75,97.17,96.74,97.0,36149.0,95.9379,96.3543,95.928,96.1858,36149.0
2024-12-23 15:40:00,97.05,97.4,96.94,97.23,52000.0,96.2354,96.5824,96.1263,96.4138,52000.0
2024-12-23 15:50:00,97.32,97.62,97.13,97.23,124785.0,96.5031,96.8006,96.3147,96.4138,124785.0
2024-12-24 09:30:00,97.19,97.28,96.76,97.16,118916.0,96.3742,96.4634,95.9478,96.3444,118916.0
2024-12-24 09:40:00,97.17,97.47,97.03,97.2,114611.0,96.3543,96.6518,96.2155,96.3841,114611.0
2024-12-24 09:50:00,97.28,97.37,97.14,97.31,131211.0,96.4634,96.5527,96.3246,96.4932,131211.0
2024-12-24 10:00:00,97.32,97.93,97.32,97.61,74677.0,96.5031,97.108,96.5031,96.7907,74677.0
2024-12-24 10:10:00,97.65,98.27,97.65,98.25,47430.0,96.8303,97.4451,96.8303,97.4253,47430.0
2024-12-24 10:20:00,98.2,98.25,98.06,98.06,26699.0,97.3757,97.4253,97.2369,97.2369,26699.0
2024-12-24 10:30:00,98.08,98.49,98.05,98.48,34967.0,97.2567,97.6633,97.227,97.6534,34967.0
2024-12-24 10:40:00,98.45,98.74,98.45,98.74,31362.0,97.6236,97.9112,97.6236,97.9112,31362.0
2024-12-24 10:50:00,98.69,98.69,98.41,98.67,24549.0,97.8616,97.8616,97.5839,97.8418,24549.0
2024-12-24 11:00:00,98.63,98.69,98.45,98.5,33078.0,97.8021,97.8616,97.6236,97.6732,33078.0
2024-12-24 11:10:00,98.45,98.45,98.32,98.42,18043.0,97.6236,97.6236,97.4947,97.5939,18043.0
2024-12-24 11:20:00,98.41,98.58,98.39,98.49,25486.0,97.5839,97.7525,97.5641,97.6633,25486.0
2024-12-24 11:30:00,98.5,98.72,98.5,98.69,27350.0,97.6732,97.8913,97.6732,97.8616,27350.0
2024-12-24 11:40:00,98.73,98.99,98.73,98.95,21636.0,97.9013,98.1591,97.9013,98.1194,21636.0
2024-12-24 11:50:00,98.94,98.98,98.48,98.58,32236.0,98.1095,98.1492,97.6534,97.7525,32236.0
2024-12-24 12:00:00,98.61,99.08,98.54,99.08,51967.0,97.7823,98.2483,97.7128,98.2483,51967.0
2024-12-24 12:10:00,99.07,99.19,98.98,99.19,42625.0,98.2384,98.3574,98.1492,98.3574,42625.0
2024-12-24 12:20:00,99.2,99.4,99.15,99.3,24197.0,98.3673,98.5656,98.3177,98.4665,24197.0
2024-12-24 12:30:00,99.28,99.31,98.9,99.29,63554.0,98.4466,98.4764,98.0698,98.4566,63554.0
2024-12-24 12:40:00,99.29,99.43,99.05,99.23,44244.0,98.4566,98.5954,98.2186,98.3971,44244.0
2024-12-24 12:50:00,99.23,99.72,99.22,99.57,84365.0,98.3971,98.8829,98.3871,98.7342,84365.0
2024-12-26 09:30:00,98.54,99.04,98.52,98.81,158524.0,97.7128,98.2087,97.693,97.9806,158524.0
2024-12-26 09:40:00,98.88,99.28,98.84,99.21,65798.0,98.05,98.4466,98.0103,98.3772,65798.0
2024-12-26 09:50:00,99.18,99.36,98.55,99.29,67080.0,98.3475,98.526,97.7228,98.4566,67080.0
2024-12-26 10:00:00,99.25,99.49,99.17,99.21,76578.0,98.4169,98.6549,98.3376,98.3772,76578.0
2024-12-26 10:10:00,99.27,99.34,99.14,99.18,33470.0,98.4367,98.5061,98.3078,98.3475,33470.0
2024-12-26 10:20:00,99.26,99.42,99.18,99.31,14917.0,98.4268,98.5855,98.3475,98.4764,14917.0
2024-12-26 10:30:00,99.33,99.39,99.2,99.2,8650.0,98.4962,98.5557,98.3673,98.3673,8650.0
2024-12-26 10:40:00,99.16,99.54,98.97,99.54,28175.0,98.3276,98.7045,98.1392,98.7045,28175.0
2024-12-26 10:50:00,99.53,99.59,99.39,99.58,28538.0,98.6945,98.754,98.5557,98.7441,28538.0
2024-12-26 11:00:00,99.6,99.7,99.5,99.61,19656.0,98.764,98.8631,98.6648,98.7739,19656.0
2024-12-26 11:10:00,99.62,99.86,99.62,99.86,22188.0,98.7838,99.0218,98.7838,99.0218,22188.0
2024-12-26 11:20:00,99.86,99.89,99.6,99.77,17841.0,99.0218,99.0515,98.764,98.9325,17841.0
2024-12-26 11:30:00,99.78,99.98,99.78,99.98,14304.0,98.9424,99.1408,98.9424,99.1408,14304.0
2024-12-26 11:40:00,99.98,100.29,99.98,100.27,29433.0,99.1408,99.4482,99.1408,99.4283,29433.0
2024-12-26 11:50:00,100.27,100.28,100.13,100.16,27378.0,99.4283,99.4382,99.2895,99.3192,27378.0
2024-12-26 12:00:00,100.15,100.22,100.15,100.18,13272.0,99.3093,99.3787,99.3093,99.3391,13272.0
2024-12-26 12:10:00,100.19,100.41,100.19,100.37,24566.0,99.349,99.5672,99.349,99.5275,24566.0
2024-12-26 12:20:00,100.28,100.29,99.97,100.01,11095.0,99.4382,99.4482,99.1308,99.1705,11095.0
2024-12-26 12:30:00,99.99,100.18,99.9,99.99,16527.0,99.1507,99.3391,99.0614,99.1507,16527.0
2024-12-26 12:40:00,100.02,100.13,99.53,99.81,22607.0,99.1804,99.2895,98.6945,98.9722,22607.0
2024-12-26 12:50:00,99.78,99.96,99.6,99.73,15941.0,98.9424,99.1209,98.764,98.8929,15941.0
2024-12-26 13:00:00,99.74,100.04,99.69,100.04,14788.0,98.9028,99.2003,98.8532,99.2003,14788.0
2024-12-26 13:10:00,100.09,100.19,99.85,100.17,6049.0,99.2498,99.349,99.0119,99.3292,6049.0
2024-12-26 13:20:00,100.14,100.27,100.07,100.19,12345.0,99.2994,99.4283,99.23,99.349,12345.0
2024-12-26 13:30:00,100.15,100.15,99.94,100.01,7328.0,99.3093,99.3093,99.1011,99.1705,7328.0
2024-12-26 13:40:00,99.98,100.03,99.73,99.95,12318.0,99.1408,99.1903,98.8929,99.111,12318.0
2024-12-26 13:50:00,99.96,100.1,99.86,99.93,30102.0,99.1209,99.2598,99.0218,99.0912,30102.0
2024-12-26 14:00:00,99.95,99.95,99.67,99.71,19156.0,99.111,99.111,98.8334,98.873,19156.0
2024-12-26 14:10:00,99.74,99.8,99.59,99.69,10522.0,98.9028,98.9623,98.754,98.8532,10522.0
2024-12-26 14:20:00,99.7,99.85,99.7,99.82,3461.0,98.8631,99.0119,98.8631,98.9821,3461.0
2024-12-26 14:30:00,99.8,99.85,99.67,99.82,30099.0,98.9623,99.0119,98.8334,98.9821,30099.0
2024-12-26 14:40:00,99.82,100.02,99.8,99.94,22112.0,98.9821,99.1804,98.9623,99.1011,22112.0
2024-12-26 14:50:00,99.94,100.1,99.93,100.07,30632.0,99.1011,99.2598,99.0912,99.23,30632.0
2024-12-26 15:00:00,100.01,100.16,99.97,100.14,8751.0,99.1705,99.3192,99.1308,99.2994,8751.0
2024-12-26 15:10:00,100.1,100.1,99.8,99.81,8612.0,99.2598,99.2598,98.9623,98.9722,8612.0
2024-12-26 15:20:00,99.92,100.08,99.91,100.04,11888.0,99.0813,99.2399,99.0713,99.2003,11888.0
2024-12-26 15:30:00,100.0,100.11,99.89,100.09,9734.0,99.1606,99.2697,99.0515,99.2498,9734.0
2024-12-26 15:40:00,100.07,100.24,100.05,100.23,13529.0,99.23,99.3986,99.2102,99.3887,13529.0
2024-12-26 15:50:00,100.25,100.35,100.03,100.08,70203.0,99.4085,99.5077,99.1903,99.2399,70203.0
2024-12-27 09:30:00,98.22,98.69,97.99,98.61,217637.0,97.3955,97.8616,97.1675,97.7823,217637.0
2024-12-27 09:40:00,98.58,99.33,98.57,99.3,135668.0,97.7525,98.4962,97.7426,98.4665,135668.0
2024-12-27 09:50:00,99.3,99.35,99.1,99.15,62721.0,98.4665,98.516,98.2681,98.3177,62721.0
2024-12-27 10:00:00,99.2,99.24,98.16,98.48,178892.0,98.3673,98.407,97.336,97.6534,178892.0
2024-12-27 10:10:00,98.48,98.53,97.37,97.47,111375.0,97.6534,97.7029,96.5527,96.6518,111375.0
2024-12-27 10:20:00,97.44,98.0,97.17,97.24,121015.0,96.6221,97.1774,96.3543,96.4238,121015.0
2024-12-27 10:30:00,97.2,97.24,96.83,97.08,140810.0,96.3841,96.4238,96.0172,96.2651,140810.0
2024-12-27 10:40:00,97.05,97.75,96.97,97.72,47571.0,96.2354,96.9295,96.156,96.8997,47571.0
2024-12-27 10:50:00,97.78,97.87,97.45,97.53,53522.0,96.9592,97.0485,96.632,96.7113,53522.0
2024-12-27 11:00:00,97.5,97.51,96.93,97.05,57520.0,96.6816,96.6915,96.1164,96.2354,57520.0
2024-12-27 11:10:00,97.01,97.17,96.85,96.94,31803.0,96.1957,96.3543,96.037,96.1263,31803.0
2024-12-27 11:20:00,96.88,97.71,96.86,97.69,44939.0,96.0668,96.8898,96.047,96.87,44939.0
2024-12-27 11:30:00,97.64,97.89,97.48,97.73,22624.0,96.8204,97.0683,96.6617,96.9096,22624.0
2024-12-27 11:40:00,97.72,97.72,96.98,96.98,15738.0,96.8997,96.8997,96.1659,96.1659,15738.0
2024-12-27 11:50:00,96.9,96.91,96.32,96.51,59894.0,96.0866,96.0965,95.5115,95.6999,59894.0
2024-12-27 12:00:00,96.48,96.65,96.16,96.39,105287.0,95.6701,95.8387,95.3528,95.5809,105287.0
2024-12-27 12:10:00,96.46,96.48,96.23,96.25,29116.0,95.6503,95.6701,95.4222,95.4421,29116.0
2024-12-27 12:20:00,96.25,96.47,96.03,96.26,53215.0,95.4421,95.6602,95.2239,95.452,53215.0
2024-12-27 12:30:00,96.41,96.77,95.99,96.13,40750.0,95.6007,95.9577,95.1843,95.3231,40750.0
2024-12-27 12:40:00,96.15,96.33,96.09,96.11,11318.0,95.3429,95.5214,95.2834,95.3032,11318.0
2024-12-27 12:50:00,96.26,96.6,96.19,96.51,86958.0,95.452,95.7891,95.3826,95.6999,86958.0
2024-12-27 13:00:00,96.49,96.86,96.48,96.62,18385.0,95.6801,96.047,95.6701,95.809,18385.0
2024-12-27 13:10:00,96.66,96.88,96.66,96.8,15992.0,95.8486,96.0668,95.8486,95.9875,15992.0
2024-12-27 13:20:00,96.84,96.93,96.71,96.74,11787.0,96.0271,96.1164,95.8982,95.928,11787.0
2024-12-27 13:30:00,96.77,97.1,96.77,97.01,15367.0,95.9577,96.2849,95.9577,96.1957,15367.0
2024-12-27 13:40:00,97.14,97.22,96.96,97.09,9206.0,96.3246,96.4039,96.1461,96.275,9206.0
2024-12-27 13:50:00,97.13,97.41,97.12,97.35,19808.0,96.3147,96.5923,96.3048,96.5328,19808.0
2024-12-27 14:00:00,97.32,97.53,97.21,97.5,16350.0,96.5031,96.7113,96.394,96.6816,16350.0
2024-12-27 14:10:00,97.5,97.82,97.48,97.81,26137.0,96.6816,96.9989,96.6617,96.989,26137.0
2024-12-27 14:20:00,97.79,97.79,97.51,97.61,20584.0,96.9691,96.9691,96.6915,96.7907,20584.0
2024-12-27 14:30:00,97.58,97.76,97.48,97.66,29606.0,96.7609,96.9394,96.6617,96.8402,29606.0
2024-12-27 14:40:00,97.8,98.09,97.8,98.08,24600.0,96.9791,97.2666,96.9791,97.2567,24600.0
2024-12-27 14:50:00,97.99,98.24,97.92,98.11,49229.0,97.1675,97.4154,97.0981,97.2865,49229.0
2024-12-27 15:00:00,98.11,98.12,97.48,97.83,32191.0,97.2865,97.2964,96.6617,97.0088,32191.0
2024-12-27 15:10:00,97.76,97.76,97.18,97.29,20974.0,96.9394,96.9394,96.3643,96.4733,20974.0
2024-12-27 15:20:00,97.22,97.36,97.05,97.31,12027.0,96.4039,96.5428,96.2354,96.4932,12027.0
2024-12-27 15:30:00,97.2,97.31,97.08,97.11,10411.0,96.3841,96.4932,96.2651,96.2949,10411.0
2024-12-27 15:40:00,97.06,97.26,96.78,97.26,45356.0,96.2453,96.4436,95.9676,96.4436,45356.0
2024-12-27 15:50:00,97.32,98.05,97.32,97.8,109937.0,96.5031,97.227,96.5031,96.9791,109937.0
2024-12-30 09:30:00,94.65,94.72,93.7,93.7,308669.0,93.8555,93.9249,92.9135,92.9135,308669.0
2024-12-30 09:40:00,93.76,93.83,93.36,93.4,146601.0,92.973,93.0424,92.5763,92.616,146601.0
2024-12-30 09:50:00,93.36,93.61,93.09,93.16,92355.0,92.5763,92.8242,92.3086,92.378,92355.0
2024-12-30 10:00:00,93.12,93.6,92.9,93.08,142547.0,92.3383,92.8143,92.1202,92.2987,142547.0
2024-12-30 10:10:00,93.1,93.23,92.73,92.83,106762.0,92.3185,92.4474,91.9516,92.0508,106762.0
2024-12-30 10:20:00,92.83,93.0,92.64,92.87,69895.0,92.0508,92.2194,91.8624,92.0904,69895.0
2024-12-30 10:30:00,92.89,93.4,92.85,93.4,38841.0,92.1103,92.616,92.0706,92.616,38841.0
2024-12-30 10:40:00,93.42,93.94,93.08,93.2,56734.0,92.6358,93.1515,92.2987,92.4177,56734.0
2024-12-30 10:50:00,93.29,93.93,93.23,93.93,56348.0,92.5069,93.1415,92.4474,93.1415,56348.0
2024-12-30 11:00:00,93.88,94.4,93.73,94.39,65918.0,93.092,93.6076,92.9432,93.5977,65918.0
2024-12-30 11:10:00,94.4,94.69,94.26,94.65,27311.0,93.6076,93.8952,93.4688,93.8555,27311.0
2024-12-30 11:20:00,94.65,94.73,94.35,94.55,76382.0,93.8555,93.9348,93.558,93.7563,76382.0
2024-12-30 11:30:00,94.56,94.95,94.55,94.91,104221.0,93.7663,94.153,93.7563,94.1133,104221.0
2024-12-30 11:40:00,94.9,95.33,94.55,94.55,62157.0,94.1034,94.5298,93.7563,93.7563,62157.0
2024-12-30 11:50:00,94.58,95.11,94.58,95.06,31969.0,93.7861,94.3116,93.7861,94.2621,31969.0
2024-12-30 12:00:00,95.04,95.36,95.04,95.16,51116.0,94.2422,94.5595,94.2422,94.3612,51116.0
2024-12-30 12:10:00,95.22,95.49,95.22,95.41,37990.0,94.4207,94.6885,94.4207,94.6091,37990.0
2024-12-30 12:20:00,95.42,95.7,95.42,95.53,70049.0,94.619,94.8967,94.619,94.7281,70049.0
2024-12-30 12:30:00,95.48,95.67,95.45,95.52,61239.0,94.6785,94.8669,94.6488,94.7182,61239.0
2024-12-30 12:40:00,95.5,95.9,95.29,95.9,58294.0,94.6984,95.095,94.4901,95.095,58294.0
2024-12-30 12:50:00,95.9,95.9,95.17,95.8,62379.0,95.095,95.095,94.3711,94.9958,62379.0
2024-12-30 13:00:00,95.72,95.8,95.47,95.8,17482.0,94.9165,94.9958,94.6686,94.9958,17482.0
2024-12-30 13:10:00,95.8,96.12,95.76,95.83,31387.0,94.9958,95.3132,94.9562,95.0256,31387.0
2024-12-30 13:20:00,95.91,95.93,95.45,95.7,8137.0,95.1049,95.1248,94.6488,94.8967,8137.0
2024-12-30 13:30:00,95.61,96.02,95.61,95.79,13427.0,94.8074,95.214,94.8074,94.9859,13427.0
2024-12-30 13:40:00,95.82,96.15,95.82,96.04,21148.0,95.0157,95.3429,95.0157,95.2338,21148.0
2024-12-30 13:50:00,96.04,96.12,95.84,96.04,6895.0,95.2338,95.3132,95.0355,95.2338,6895.0
2024-12-30 14:00:00,95.94,96.05,95.58,95.69,32511.0,95.1347,95.2437,94.7777,94.8868,32511.0
2024-12-30 14:10:00,95.73,95.78,95.47,95.53,8050.0,94.9264,94.976,94.6686,94.7281,8050.0
2024-12-30 14:20:00,95.54,95.71,95.22,95.65,43242.0,94.738,94.9066,94.4207,94.8471,43242.0
2024-12-30 14:30:00,95.64,95.88,95.57,95.63,32615.0,94.8372,95.0752,94.7678,94.8273,32615.0
2024-12-30 14:40:00,95.68,95.89,95.63,95.8,6424.0,94.8769,95.0851,94.8273,94.9958,6424.0
2024-12-30 14:50:00,95.76,95.94,95.68,95.84,25525.0,94.9562,95.1347,94.8769,95.0355,25525.0
2024-12-30 15:00:00,95.77,95.85,95.48,95.69,23247.0,94.9661,95.0454,94.6785,94.8868,23247.0
2024-12-30 15:10:00,95.73,96.13,95.73,96.1,15882.0,94.9264,95.3231,94.9264,95.2933,15882.0
2024-12-30 15:20:00,96.1,96.12,95.42,95.47,45914.0,95.2933,95.3132,94.619,94.6686,45914.0
2024-12-30 15:30:00,95.43,95.58,95.25,95.31,30458.0,94.629,94.7777,94.4505,94.51,30458.0
2024-12-30 15:40:00,95.47,95.77,95.35,95.67,26528.0,94.6686,94.9661,94.5496,94.8669,26528.0
2024-12-30 15:50:00,95.59,95.9,94.78,94.83,97478.0,94.7876,95.095,93.9844,94.034,97478.0
2024-12-31 09:30:00,95.54,95.79,95.3,95.4,125328.0,94.738,94.9859,94.5,94.5992,125328.0
2024-12-31 09:40:00,95.3,95.77,95.11,95.61,87969.0,94.5,94.9661,94.3116,94.8074,87969.0
2024-12-31 09:50:00,95.44,95.81,95.15,95.8,47633.0,94.6389,95.0058,94.3513,94.9958,47633.0
2024-12-31 10:00:00,95.75,96.09,95.22,95.24,100507.0,94.9463,95.2834,94.4207,94.4405,100507.0
2024-12-31 10:10:00,95.24,95.88,95.17,95.88,29792.0,94.4405,95.0752,94.3711,95.0752,29792.0
2024-12-31 10:20:00,95.78,95.95,95.47,95.53,47337.0,94.976,95.1446,94.6686,94.7281,47337.0
2024-12-31 10:30:00,95.49,95.66,95.04,95.58,61961.0,94.6885,94.857,94.2422,94.7777,61961.0
2024-12-31 10:40:00,95.63,95.63,95.15,95.25,37835.0,94.8273,94.8273,94.3513,94.4505,37835.0
2024-12-31 10:50:00,95.22,95.47,95.15,95.16,22040.0,94.4207,94.6686,94.3513,94.3612,22040.0
2024-12-31 11:00:00,95.13,95.14,94.57,94.75,57576.0,94.3315,94.3414,93.7762,93.9547,57576.0
2024-12-31 11:10:00,94.83,94.98,94.56,94.57,25016.0,94.034,94.1827,93.7663,93.7762,25016.0
2024-12-31 11:20:00,94.51,94.79,94.4,94.48,24858.0,93.7167,93.9943,93.6076,93.6869,24858.0
2024-12-31 11:30:00,94.45,94.51,94.29,94.38,42978.0,93.6572,93.7167,93.4985,93.5878,42978.0
2024-12-31 11:40:00,94.29,94.72,94.28,94.62,18252.0,93.4985,93.9249,93.4886,93.8258,18252.0
2024-12-31 11:50:00,94.61,94.68,94.18,94.3,31558.0,93.8158,93.8852,93.3894,93.5084,31558.0
2024-12-31 12:00:00,94.27,94.36,93.98,94.36,61820.0,93.4787,93.5679,93.1911,93.5679,61820.0
2024-12-31 12:10:00,94.39,94.39,94.09,94.33,27292.0,93.5977,93.5977,93.3002,93.5382,27292.0
2024-12-31 12:20:00,94.34,94.37,93.87,93.92,19048.0,93.5481,93.5779,93.082,93.1316,19048.0
2024-12-31 12:30:00,93.88,93.95,93.68,93.72,34063.0,93.092,93.1614,92.8936,92.9333,34063.0
2024-12-31 12:40:00,93.75,94.08,93.74,93.98,21447.0,92.9631,93.2903,92.9531,93.1911,21447.0
2024-12-31 12:50:00,93.97,94.76,93.97,94.72,25907.0,93.1812,93.9646,93.1812,93.9249,25907.0
2024-12-31 13:00:00,94.71,94.8,94.48,94.67,42488.0,93.915,94.0042,93.6869,93.8753,42488.0
2024-12-31 13:10:00,94.49,94.49,94.08,94.08,8756.0,93.6968,93.6968,93.2903,93.2903,8756.0
2024-12-31 13:20:00,94.09,94.09,93.65,93.76,24556.0,93.3002,93.3002,92.8639,92.973,24556.0
2024-12-31 13:30:00,93.73,94.14,93.73,94.08,15224.0,92.9432,93.3498,92.9432,93.2903,15224.0
2024-12-31 13:40:00,94.13,94.44,94.12,94.41,10677.0,93.3399,93.6473,93.33,93.6175,10677.0
2024-12-31 13:50:00,94.47,94.59,94.11,94.12,17477.0,93.677,93.796,93.32,93.33,17477.0
2024-12-31 14:00:00,94.1,94.36,93.77,94.34,31838.0,93.3101,93.5679,92.9829,93.5481,31838.0
2024-12-31 14:10:00,94.36,94.54,94.0,94.0,12436.0,93.5679,93.7464,93.211,93.211,12436.0
2024-12-31 14:20:00,94.04,94.19,93.75,93.94,40730.0,93.2506,93.3994,92.9631,93.1515,40730.0
2024-12-31 14:30:00,93.95,94.11,93.8,94.1,16612.0,93.1614,93.32,93.0126,93.3101,16612.0
2024-12-31 14:40:00,94.08,94.08,93.68,93.86,14798.0,93.2903,93.2903,92.8936,93.0721,14798.0
2024-12-31 14:50:00,93.86,94.41,93.86,94.4,15899.0,93.0721,93.6175,93.0721,93.6076,15899.0
2024-12-31 15:00:00,94.37,94.56,94.28,94.51,17199.0,93.5779,93.7663,93.4886,93.7167,17199.0
2024-12-31 15:10:00,94.5,94.51,93.95,94.3,33704.0,93.7068,93.7167,93.1614,93.5084,33704.0
2024-12-31 15:20:00,94.26,94.76,94.25,94.75,25476.0,93.4688,93.9646,93.4589,93.9547,25476.0
2024-12-31 15:30:00,94.79,94.86,94.38,94.55,30874.0,93.9943,94.0637,93.5878,93.7563,30874.0
2024-12-31 15:40:00,94.4,94.76,94.11,94.71,35572.0,93.6076,93.9646,93.32,93.915,35572.0
2024-12-31 15:50:00,94.69,94.78,94.17,94.59,133512.0,93.8952,93.9844,93.3795,93.796,133512.0
2025-01-02 09:30:00,96.45,96.74,95.35,95.35,143113.0,95.6404,95.928,94.5496,94.5496,143113.0
2025-01-02 09:40:00,95.38,96.05,95.28,96.0,68758.0,94.5794,95.2437,94.4802,95.1942,68758.0
2025-01-02 09:50:00,96.12,96.89,95.98,96.62,82456.0,95.3132,96.0767,95.1743,95.809,82456.0
2025-01-02 10:00:00,96.74,96.74,96.07,96.25,59182.0,95.928,95.928,95.2636,95.4421,59182.0
2025-01-02 10:10:00,96.26,96.69,96.1,96.15,37575.0,95.452,95.8784,95.2933,95.3429,37575.0
2025-01-02 10:20:00,96.13,96.14,94.92,95.17,80242.0,95.3231,95.333,94.1232,94.3711,80242.0
2025-01-02 10:30:00,95.08,95.27,94.6,94.86,66273.0,94.2819,94.4703,93.8059,94.0637,66273.0
2025-01-02 10:40:00,94.88,95.32,94.64,95.3,34472.0,94.0836,94.5199,93.8456,94.5,34472.0
2025-01-02 10:50:00,95.27,95.55,94.89,95.01,64179.0,94.4703,94.7479,94.0935,94.2125,64179.0
2025-01-02 11:00:00,95.1,95.1,93.91,94.03,58495.0,94.3017,94.3017,93.1217,93.2407,58495.0
2025-01-02 11:10:00,94.03,94.55,93.86,94.49,59134.0,93.2407,93.7563,93.0721,93.6968,59134.0
2025-01-02 11:20:00,94.48,94.83,94.12,94.81,39555.0,93.6869,94.034,93.33,94.0142,39555.0
2025-01-02 11:30:00,94.73,95.12,94.59,95.03,22321.0,93.9348,94.3216,93.796,94.2323,22321.0
2025-01-02 11:40:00,95.19,95.25,94.87,95.05,26273.0,94.391,94.4505,94.0737,94.2521,26273.0
2025-01-02 11:50:00,95.02,95.16,94.65,94.84,12221.0,94.2224,94.3612,93.8555,94.0439,12221.0
2025-01-02 12:00:00,94.89,94.97,94.75,94.75,3853.0,94.0935,94.1728,93.9547,93.9547,3853.0
2025-01-02 12:10:00,94.79,95.27,94.79,94.84,26912.0,93.9943,94.4703,93.9943,94.0439,26912.0
2025-01-02 12:20:00,94.83,94.83,93.48,93.59,37302.0,94.034,94.034,92.6953,92.8044,37302.0
2025-01-02 12:30:00,93.48,93.57,92.56,92.6,62732.0,92.6953,92.7846,91.783,91.8227,62732.0
2025-01-02 12:40:00,92.64,92.8,92.29,92.36,108270.0,91.8624,92.021,91.5153,91.5847,108270.0
2025-01-02 12:50:00,92.35,93.07,92.19,93.03,34216.0,91.5748,92.2888,91.4162,92.2491,34216.0
2025-01-02 13:00:00,92.93,93.01,92.47,92.86,58850.0,92.1499,92.2293,91.6938,92.0805,58850.0
2025-01-02 13:10:00,92.82,92.85,92.24,92.56,39694.0,92.0409,92.0706,91.4657,91.783,39694.0
2025-01-02 13:20:00,92.61,92.81,92.4,92.72,17510.0,91.8326,92.0309,91.6244,91.9417,17510.0
2025-01-02 13:30:00,92.61,92.61,92.03,92.3,26730.0,91.8326,91.8326,91.2575,91.5252,26730.0
2025-01-02 13:40:00,92.31,92.74,92.18,92.24,56997.0,91.5351,91.9615,91.4062,91.4657,56997.0
2025-01-02 13:50:00,92.26,92.54,91.98,92.45,28989.0,91.4856,91.7632,91.2079,91.674,28989.0
2025-01-02 14:00:00,92.53,93.0,92.31,92.63,18905.0,91.7533,92.2194,91.5351,91.8525,18905.0
2025-01-02 14:10:00,92.68,92.81,92.52,92.65,15937.0,91.902,92.0309,91.7434,91.8723,15937.0
2025-01-02 14:20:00,92.71,93.16,92.65,93.13,18590.0,91.9318,92.378,91.8723,92.3483,18590.0
2025-01-02 14:30:00,93.03,93.05,92.51,92.87,31739.0,92.2491,92.2689,91.7335,92.0904,31739.0
2025-01-02 14:40:00,92.82,93.28,92.63,93.08,45962.0,92.0409,92.497,91.8525,92.2987,45962.0
2025-01-02 14:50:00,93.09,93.34,92.57,92.61,35194.0,92.3086,92.5565,91.793,91.8326,35194.0
2025-01-02 15:00:00,92.64,93.4,92.64,93.36,17287.0,91.8624,92.616,91.8624,92.5763,17287.0
2025-01-02 15:10:00,93.37,93.75,93.33,93.64,33829.0,92.5862,92.9631,92.5466,92.854,33829.0
2025-01-02 15:20:00,93.64,93.8,93.53,93.66,18515.0,92.854,93.0126,92.7449,92.8738,18515.0
2025-01-02 15:30:00,93.67,94.01,93.25,93.45,39899.0,92.8837,93.2209,92.4673,92.6656,39899.0
2025-01-02 15:40:00,93.48,93.75,93.45,93.62,35810.0,92.6953,92.9631,92.6656,92.8341,35810.0
2025-01-02 15:50:00,93.62,93.81,93.24,93.46,50787.0,92.8341,93.0226,92.4573,92.6755,50787.0
2025-01-03 09:30:00,94.72,95.34,94.64,95.34,132931.0,93.9249,94.5397,93.8456,94.5397,132931.0
2025-01-03 09:40:00,95.44,95.44,94.25,94.44,87349.0,94.6389,94.6389,93.4589,93.6473,87349.0
2025-01-03 09:50:00,94.43,94.48,93.99,94.09,78787.0,93.6373,93.6869,93.201,93.3002,78787.0
2025-01-03 10:00:00,94.11,94.8,93.93,94.71,74341.0,93.32,94.0042,93.1415,93.915,74341.0
2025-01-03 10:10:00,94.75,94.79,93.98,94.13,43423.0,93.9547,93.9943,93.1911,93.3399,43423.0
2025-01-03 10:20:00,94.14,94.63,93.65,94.62,77116.0,93.3498,93.8357,92.8639,93.8258,77116.0
2025-01-03 10:30:00,94.57,94.92,94.38,94.78,58970.0,93.7762,94.1232,93.5878,93.9844,58970.0
2025-01-03 10:40:00,94.82,95.02,94.74,94.9,41835.0,94.0241,94.2224,93.9447,94.1034,41835.0
2025-01-03 10:50:00,94.95,95.15,94.77,95.12,22669.0,94.153,94.3513,93.9745,94.3216,22669.0
2025-01-03 11:00:00,95.14,95.3,94.65,94.69,31261.0,94.3414,94.5,93.8555,93.8952,31261.0
2025-01-03 11:10:00,94.78,94.78,94.46,94.61,19119.0,93.9844,93.9844,93.6671,93.8158,19119.0
2025-01-03 11:20:00,94.66,94.86,94.55,94.85,75911.0,93.8654,94.0637,93.7563,94.0538,75911.0
2025-01-03 11:30:00,94.83,95.2,94.83,95.04,33041.0,94.034,94.4009,94.034,94.2422,33041.0
2025-01-03 11:40:00,95.06,95.23,95.02,95.13,24122.0,94.2621,94.4306,94.2224,94.3315,24122.0
2025-01-03 11:50:00,95.14,95.2,94.93,94.95,14742.0,94.3414,94.4009,94.1332,94.153,14742.0
2025-01-03 12:00:00,94.97,95.33,94.96,95.24,12269.0,94.1728,94.5298,94.1629,94.4405,12269.0
2025-01-03 12:10:00,95.29,95.31,94.99,95.0,11306.0,94.4901,94.51,94.1926,94.2026,11306.0
2025-01-03 12:20:00,95.04,95.25,95.01,95.01,11211.0,94.2422,94.4505,94.2125,94.2125,11211.0
2025-01-03 12:30:00,95.02,95.13,94.88,95.12,11558.0,94.2224,94.3315,94.0836,94.3216,11558.0
2025-01-03 12:40:00,95.12,95.16,94.91,95.08,13618.0,94.3216,94.3612,94.1133,94.2819,13618.0
2025-01-03 12:50:00,95.09,95.18,95.01,95.17,23465.0,94.2918,94.3811,94.2125,94.3711,23465.0
2025-01-03 13:00:00,95.16,95.16,94.93,95.11,13941.0,94.3612,94.3612,94.1332,94.3116,13941.0
2025-01-03 13:10:00,95.07,95.2,95.07,95.2,6728.0,94.272,94.4009,94.272,94.4009,6728.0
2025-01-03 13:20:00,95.24,95.56,95.19,95.53,42435.0,94.4405,94.7579,94.391,94.7281,42435.0
2025-01-03 13:30:00,95.56,95.68,95.47,95.65,24161.0,94.7579,94.8769,94.6686,94.8471,24161.0
2025-01-03 13:40:00,95.64,95.65,95.46,95.6,16051.0,94.8372,94.8471,94.6587,94.7975,16051.0
2025-01-03 13:50:00,95.51,95.58,95.35,95.46,50979.0,94.7083,94.7777,94.5496,94.6587,50979.0
2025-01-03 14:00:00,95.47,95.6,95.44,95.6,16862.0,94.6686,94.7975,94.6389,94.7975,16862.0
2025-01-03 14:10:00,95.6,95.73,95.55,95.7,9134.0,94.7975,94.9264,94.7479,94.8967,9134.0
2025-01-03 14:20:00,95.71,95.73,95.56,95.67,8548.0,94.9066,94.9264,94.7579,94.8669,8548.0
2025-01-03 14:30:00,95.67,95.97,95.67,95.91,14009.0,94.8669,95.1644,94.8669,95.1049,14009.0
2025-01-03 14:40:00,95.89,95.89,95.69,95.74,11264.0,95.0851,95.0851,94.8868,94.9364,11264.0
2025-01-03 14:50:00,95.73,95.73,95.55,95.6,21002.0,94.9264,94.9264,94.7479,94.7975,21002.0
2025-01-03 15:00:00,95.59,95.59,95.3,95.5,9760.0,94.7876,94.7876,94.5,94.6984,9760.0
2025-01-03 15:10:00,95.5,95.57,95.44,95.48,11228.0,94.6984,94.7678,94.6389,94.6785,11228.0
2025-01-03 15:20:00,95.47,95.67,95.42,95.67,18370.0,94.6686,94.8669,94.619,94.8669,18370.0
2025-01-03 15:30:00,95.64,95.65,95.41,95.55,58141.0,94.8372,94.8471,94.6091,94.7479,58141.0
2025-01-03 15:40:00,95.5,95.55,95.3,95.44,16516.0,94.6984,94.7479,94.5,94.6389,16516.0
2025-01-03 15:50:00,95.41,95.74,95.35,95.57,64995.0,94.6091,94.9364,94.5496,94.7678,64995.0
2025-01-06 09:30:00,96.65,96.82,96.1,96.17,125803.0,95.8387,96.0073,95.2933,95.3627,125803.0
2025-01-06 09:40:00,96.14,97.02,96.13,96.96,129935.0,95.333,96.2056,95.3231,96.1461,129935.0
2025-01-06 09:50:00,96.99,97.28,96.81,97.22,72927.0,96.1759,96.4634,95.9974,96.4039,72927.0
2025-01-06 10:00:00,97.25,97.71,97.14,97.68,90772.0,96.4337,96.8898,96.3246,96.8601,90772.0
2025-01-06 10:10:00,97.73,97.81,97.3,97.31,147460.0,96.9096,96.989,96.4833,96.4932,147460.0
2025-01-06 10:20:00,97.31,97.4,97.05,97.38,46680.0,96.4932,96.5824,96.2354,96.5626,46680.0
2025-01-06 10:30:00,97.42,97.43,97.02,97.13,49417.0,96.6022,96.6122,96.2056,96.3147,49417.0
2025-01-06 10:40:00,97.15,97.22,96.98,97.0,32203.0,96.3345,96.4039,96.1659,96.1858,32203.0
2025-01-06 10:50:00,97.04,97.44,97.0,97.22,30023.0,96.2254,96.6221,96.1858,96.4039,30023.0
2025-01-06 11:00:00,97.29,97.3,96.85,97.08,33348.0,96.4733,96.4833,96.037,96.2651,33348.0
2025-01-06 11:10:00,97.08,97.7,97.08,97.7,41994.0,96.2651,96.8799,96.2651,96.8799,41994.0
2025-01-06 11:20:00,97.68,97.83,97.67,97.77,42015.0,96.8601,97.0088,96.8502,96.9493,42015.0
2025-01-06 11:30:00,97.84,98.2,97.84,98.16,68260.0,97.0187,97.3757,97.0187,97.336,68260.0
2025-01-06 11:40:00,98.15,98.15,97.86,98.06,30285.0,97.3261,97.3261,97.0386,97.2369,30285.0
2025-01-06 11:50:00,98.01,98.22,98.01,98.2,17841.0,97.1873,97.3955,97.1873,97.3757,17841.0
2025-01-06 12:00:00,98.14,98.14,97.78,97.96,56935.0,97.3162,97.3162,96.9592,97.1377,56935.0
2025-01-06 12:10:00,97.87,97.95,97.68,97.79,19524.0,97.0485,97.1278,96.8601,96.9691,19524.0
2025-01-06 12:20:00,97.83,97.83,97.48,97.58,34190.0,97.0088,97.0088,96.6617,96.7609,34190.0
2025-01-06 12:30:00,97.56,97.64,97.44,97.44,17040.0,96.7411,96.8204,96.6221,96.6221,17040.0
2025-01-06 12:40:00,97.48,97.49,97.2,97.25,25988.0,96.6617,96.6717,96.3841,96.4337,25988.0
2025-01-06 12:50:00,97.24,97.24,96.79,97.12,54293.0,96.4238,96.4238,95.9775,96.3048,54293.0
2025-01-06 13:00:00,97.05,97.05,96.5,96.62,24003.0,96.2354,96.2354,95.69,95.809,24003.0
2025-01-06 13:10:00,96.56,96.8,96.56,96.79,30680.0,95.7495,95.9875,95.7495,95.9775,30680.0
2025-01-06 13:20:00,96.73,96.89,96.65,96.67,20769.0,95.918,96.0767,95.8387,95.8585,20769.0
2025-01-06 13:30:00,96.7,96.72,96.36,96.42,13226.0,95.8883,95.9081,95.5511,95.6106,13226.0
2025-01-06 13:40:00,96.45,96.45,95.83,95.9,58856.0,95.6404,95.6404,95.0256,95.095,58856.0
2025-01-06 13:50:00,95.91,96.21,95.9,95.99,39821.0,95.1049,95.4024,95.095,95.1843,39821.0
2025-01-06 14:00:00,95.83,95.86,95.52,95.83,35249.0,95.0256,95.0553,94.7182,95.0256,35249.0
2025-01-06 14:10:00,95.81,96.2,95.72,96.06,37070.0,95.0058,95.3925,94.9165,95.2537,37070.0
2025-01-06 14:20:00,96.05,96.11,95.92,95.94,15477.0,95.2437,95.3032,95.1148,95.1347,15477.0
2025-01-06 14:30:00,95.76,96.0,95.74,95.83,19165.0,94.9562,95.1942,94.9364,95.0256,19165.0
2025-01-06 14:40:00,95.85,95.97,95.75,95.97,16492.0,95.0454,95.1644,94.9463,95.1644,16492.0
2025-01-06 14:50:00,95.93,95.93,95.38,95.45,27077.0,95.1248,95.1248,94.5794,94.6488,27077.0
2025-01-06 15:00:00,95.4,95.55,95.18,95.32,29908.0,94.5992,94.7479,94.3811,94.5199,29908.0
2025-01-06 15:10:00,95.3,95.36,95.04,95.22,24016.0,94.5,94.5595,94.2422,94.4207,24016.0
2025-01-06 15:20:00,95.12,95.51,94.98,95.36,26639.0,94.3216,94.7083,94.1827,94.5595,26639.0
2025-01-06 15:30:00,95.35,95.56,95.28,95.31,36518.0,94.5496,94.7579,94.4802,94.51,36518.0
2025-01-06 15:40:00,95.26,95.3,94.83,94.86,62060.0,94.4604,94.5,94.034,94.0637,62060.0
2025-01-06 15:50:00,94.89,95.57,94.84,95.54,103065.0,94.0935,94.7678,94.0439,94.738,103065.0
2025-01-07 09:30:00,96.69,96.97,96.5,96.8,113593.0,95.8784,96.156,95.69,95.9875,113593.0
2025-01-07 09:40:00,96.82,96.94,96.18,96.23,108054.0,96.0073,96.1263,95.3727,95.4222,108054.0
2025-01-07 09:50:00,96.16,96.82,96.16,96.76,67911.0,95.3528,96.0073,95.3528,95.9478,67911.0
2025-01-07 10:00:00,96.74,96.74,95.21,95.29,199538.0,95.928,95.928,94.4108,94.4901,199538.0
2025-01-07 10:10:00,95.24,95.42,94.86,95.38,79699.0,94.4405,94.619,94.0637,94.5794,79699.0
2025-01-07 10:20:00,95.39,96.21,95.38,96.06,80177.0,94.5893,95.4024,94.5794,95.2537,80177.0
2025-01-07 10:30:00,96.03,96.09,94.99,95.1,65978.0,95.2239,95.2834,94.1926,94.3017,65978.0
2025-01-07 10:40:00,95.13,95.33,94.68,94.9,82424.0,94.3315,94.5298,93.8852,94.1034,82424.0
2025-01-07 10:50:00,94.94,96.0,94.93,95.99,111952.0,94.1431,95.1942,94.1332,95.1843,111952.0
2025-01-07 11:00:00,95.97,96.19,95.85,96.01,62889.0,95.1644,95.3826,95.0454,95.2041,62889.0
2025-01-07 11:10:00,96.02,96.03,95.37,95.54,24872.0,95.214,95.2239,94.5695,94.738,24872.0
2025-01-07 11:20:00,95.66,95.79,95.3,95.62,39586.0,94.857,94.9859,94.5,94.8174,39586.0
2025-01-07 11:30:00,95.73,95.79,95.07,95.79,82542.0,94.9264,94.9859,94.272,94.9859,82542.0
2025-01-07 11:40:00,95.77,95.91,95.52,95.65,29738.0,94.9661,95.1049,94.7182,94.8471,29738.0
2025-01-07 11:50:00,95.63,95.64,94.93,94.97,47167.0,94.8273,94.8372,94.1332,94.1728,47167.0
2025-01-07 12:00:00,95.0,95.3,95.0,95.06,17135.0,94.2026,94.5,94.2026,94.2621,17135.0
2025-01-07 12:10:00,95.08,95.53,94.95,95.43,54726.0,94.2819,94.7281,94.153,94.629,54726.0
2025-01-07 12:20:00,95.42,95.46,94.82,95.05,40721.0,94.619,94.6587,94.0241,94.2521,40721.0
2025-01-07 12:30:00,95.1,95.4,94.89,95.0,40934.0,94.3017,94.5992,94.0935,94.2026,40934.0
2025-01-07 12:40:00,94.92,94.98,94.47,94.54,62579.0,94.1232,94.1827,93.677,93.7464,62579.0
2025-01-07 12:50:00,94.58,94.92,94.38,94.91,26821.0,93.7861,94.1232,93.5878,94.1133,26821.0
2025-01-07 13:00:00,94.9,95.32,94.9,95.31,27632.0,94.1034,94.5199,94.1034,94.51,27632.0
2025-01-07 13:10:00,95.33,95.38,95.17,95.31,39853.0,94.5298,94.5794,94.3711,94.51,39853.0
2025-01-07 13:20:00,95.3,95.48,95.3,95.47,13629.0,94.5,94.6785,94.5,94.6686,13629.0
2025-01-07 13:30:00,95.4,95.45,95.09,95.19,35792.0,94.5992,94.6488,94.2918,94.391,35792.0
2025-01-07 13:40:00,95.19,95.19,94.98,95.16,5190.0,94.391,94.391,94.1827,94.3612,5190.0
2025-01-07 13:50:00,95.19,95.19,95.06,95.11,8900.0,94.391,94.391,94.2621,94.3116,8900.0
2025-01-07 14:00:00,95.03,95.27,95.01,95.17,7996.0,94.2323,94.4703,94.2125,94.3711,7996.0
2025-01-07 14:10:00,95.28,95.4,95.03,95.09,8483.0,94.4802,94.5992,94.2323,94.2918,8483.0
2025-01-07 14:20:00,95.09,95.17,94.97,95.15,6874.0,94.2918,94.3711,94.1728,94.3513,6874.0
2025-01-07 14:30:00,95.15,95.15,94.69,94.7,7116.0,94.3513,94.3513,93.8952,93.9051,7116.0
2025-01-07 14:40:00,94.7,95.15,94.63,94.76,27058.0,93.9051,94.3513,93.8357,93.9646,27058.0
2025-01-07 14:50:00,94.82,94.92,94.66,94.68,8757.0,94.0241,94.1232,93.8654,93.8852,8757.0
2025-01-07 15:00:00,94.69,94.71,94.28,94.31,47685.0,93.8952,93.915,93.4886,93.5184,47685.0
2025-01-07 15:10:00,94.25,94.35,94.01,94.05,44737.0,93.4589,93.558,93.2209,93.2605,44737.0
2025-01-07 15:20:00,94.02,94.02,93.61,93.73,30431.0,93.2308,93.2308,92.8242,92.9432,30431.0
2025-01-07 15:30:00,93.78,93.78,93.29,93.77,47521.0,92.9928,92.9928,92.5069,92.9829,47521.0
2025-01-07 15:40:00,93.85,94.04,93.57,93.81,53012.0,93.0622,93.2506,92.7846,93.0226,53012.0
2025-01-07 15:50:00,93.84,94.35,93.8,94.3,77168.0,93.0523,93.558,93.0126,93.5084,77168.0
2025-01-08 09:30:00,94.28,94.29,93.45,93.55,105382.0,93.4886,93.4985,92.6656,92.7647,105382.0
2025-01-08 09:40:00,93.6,93.82,93.06,93.39,119548.0,92.8143,93.0325,92.2788,92.6061,119548.0
2025-01-08 09:50:00,93.36,93.6,92.89,92.94,110175.0,92.5763,92.8143,92.1103,92.1599,110175.0
2025-01-08 10:00:00,92.9,93.77,92.88,93.72,91776.0,92.1202,92.9829,92.1004,92.9333,91776.0
2025-01-08 10:10:00,93.83,93.89,93.15,93.23,124074.0,93.0424,93.1019,92.3681,92.4474,124074.0
2025-01-08 10:20:00,93.23,93.36,92.9,92.91,56565.0,92.4474,92.5763,92.1202,92.1301,56565.0
2025-01-08 10:30:00,92.95,93.63,92.86,93.48,37451.0,92.1698,92.8441,92.0805,92.6953,37451.0
2025-01-08 10:40:00,93.47,93.6,93.27,93.6,19308.0,92.6854,92.8143,92.4871,92.8143,19308.0
2025-01-08 10:50:00,93.61,94.07,93.59,94.04,38284.0,92.8242,93.2804,92.8044,93.2506,38284.0
2025-01-08 11:00:00,94.07,94.18,93.78,94.15,24868.0,93.2804,93.3894,92.9928,93.3597,24868.0
2025-01-08 11:10:00,94.19,94.26,93.95,93.99,33554.0,93.3994,93.4688,93.1614,93.201,33554.0
2025-01-08 11:20:00,94.1,94.28,93.97,94.11,9668.0,93.3101,93.4886,93.1812,93.32,9668.0
2025-01-08 11:30:00,94.15,94.62,94.15,94.62,34133.0,93.3597,93.8258,93.3597,93.8258,34133.0
2025-01-08 11:40:00,94.61,94.7,94.37,94.5,49192.0,93.8158,93.9051,93.5779,93.7068,49192.0
2025-01-08 11:50:00,94.45,94.45,94.16,94.43,5206.0,93.6572,93.6572,93.3696,93.6373,5206.0
2025-01-08 12:00:00,94.39,94.47,93.75,93.86,23781.0,93.5977,93.677,92.9631,93.0721,23781.0
2025-01-08 12:10:00,93.81,93.81,93.5,93.65,11150.0,93.0226,93.0226,92.7152,92.8639,11150.0
2025-01-08 12:20:00,93.69,93.71,93.06,93.06,31683.0,92.9036,92.9234,92.2788,92.2788,31683.0
2025-01-08 12:30:00,93.21,93.33,93.02,93.09,23315.0,92.4276,92.5466,92.2392,92.3086,23315.0
2025-01-08 12:40:00,93.03,93.4,93.03,93.15,19889.0,92.2491,92.616,92.2491,92.3681,19889.0
2025-01-08 12:50:00,93.26,93.61,93.25,93.52,12104.0,92.4772,92.8242,92.4673,92.735,12104.0
2025-01-08 13:00:00,93.49,94.16,93.49,93.97,37969.0,92.7052,93.3696,92.7052,93.1812,37969.0
2025-01-08 13:10:00,93.91,94.14,93.89,94.06,12206.0,93.1217,93.3498,93.1019,93.2705,12206.0
2025-01-08 13:20:00,94.06,94.5,93.92,94.31,51782.0,93.2705,93.7068,93.1316,93.5184,51782.0
2025-01-08 13:30:00,94.18,94.52,94.17,94.52,6238.0,93.3894,93.7266,93.3795,93.7266,6238.0
2025-01-08 13:40:00,94.47,94.5,94.17,94.19,13110.0,93.677,93.7068,93.3795,93.3994,13110.0
2025-01-08 13:50:00,94.11,94.11,93.42,93.75,36753.0,93.32,93.32,92.6358,92.9631,36753.0
2025-01-08 14:00:00,93.73,94.48,93.53,94.48,80083.0,92.9432,93.6869,92.7449,93.6869,80083.0
2025-01-08 14:10:00,94.47,94.57,94.05,94.57,43450.0,93.677,93.7762,93.2605,93.7762,43450.0
2025-01-08 14:20:00,94.6,95.05,94.55,94.98,35376.0,93.8059,94.2521,93.7563,94.1827,35376.0
2025-01-08 14:30:00,94.76,94.76,94.26,94.27,12965.0,93.9646,93.9646,93.4688,93.4787,12965.0
2025-01-08 14:40:00,94.33,94.41,94.17,94.38,14219.0,93.5382,93.6175,93.3795,93.5878,14219.0
2025-01-08 14:50:00,94.45,94.45,94.17,94.27,15297.0,93.6572,93.6572,93.3795,93.4787,15297.0
2025-01-08 15:00:00,94.29,94.45,94.19,94.19,7989.0,93.4985,93.6572,93.3994,93.3994,7989.0
2025-01-08 15:10:00,94.28,94.48,94.11,94.47,20139.0,93.4886,93.6869,93.32,93.677,20139.0
2025-01-08 15:20:00,94.5,94.75,94.45,94.72,11040.0,93.7068,93.9547,93.6572,93.9249,11040.0
2025-01-08 15:30:00,94.66,94.7,94.38,94.38,10690.0,93.8654,93.9051,93.5878,93.5878,10690.0
2025-01-08 15:40:00,94.39,94.62,94.39,94.61,9405.0,93.5977,93.8258,93.5977,93.8158,9405.0
2025-01-08 15:50:00,94.62,95.04,94.61,94.77,65156.0,93.8258,94.2422,93.8158,93.9745,65156.0
2025-01-10 09:30:00,93.47,93.48,92.42,92.56,170797.0,92.6854,92.6953,91.6442,91.783,170797.0
2025-01-10 09:40:00,92.53,92.98,92.1,92.21,172109.0,91.7533,92.1995,91.3269,91.436,172109.0
2025-01-10 09:50:00,92.2,92.52,92.09,92.25,197715.0,91.4261,91.7434,91.317,91.4756,197715.0
2025-01-10 10:00:00,92.22,92.22,90.68,90.97,223386.0,91.4459,91.4459,89.9188,90.2064,223386.0
2025-01-10 10:10:00,90.96,91.2,90.55,90.92,119871.0,90.1965,90.4345,89.7899,90.1568,119871.0
2025-01-10 10:20:00,90.89,91.28,90.89,91.22,65005.0,90.1271,90.5138,90.1271,90.4543,65005.0
2025-01-10 10:30:00,91.16,91.56,91.04,91.25,30633.0,90.3948,90.7914,90.2758,90.484,30633.0
2025-01-10 10:40:00,91.2,91.29,90.85,91.19,20335.0,90.4345,90.5237,90.0874,90.4245,20335.0
2025-01-10 10:50:00,91.11,91.17,90.64,90.84,31935.0,90.3452,90.4047,89.8792,90.0775,31935.0
2025-01-10 11:00:00,90.75,90.77,90.36,90.53,64465.0,89.9882,90.0081,89.6015,89.7701,64465.0
2025-01-10 11:10:00,90.47,90.7,90.38,90.43,42991.0,89.7106,89.9387,89.6213,89.6709,42991.0
2025-01-10 11:20:00,90.44,90.78,90.31,90.37,46510.0,89.6808,90.018,89.5519,89.6114,46510.0
2025-01-10 11:30:00,90.3,90.39,89.97,90.15,98068.0,89.542,89.6313,89.2148,89.3933,98068.0
2025-01-10 11:40:00,90.24,90.65,90.24,90.4,44186.0,89.4825,89.8891,89.4825,89.6412,44186.0
2025-01-10 11:50:00,90.46,90.66,90.0,90.03,44454.0,89.7007,89.899,89.2445,89.2743,44454.0
2025-01-10 12:00:00,90.06,90.15,89.78,89.87,74595.0,89.304,89.3933,89.0264,89.1156,74595.0
2025-01-10 12:10:00,89.92,90.24,89.85,90.19,41284.0,89.1652,89.4825,89.0958,89.4329,41284.0
2025-01-10 12:20:00,90.18,90.29,89.89,90.25,48778.0,89.423,89.5321,89.1355,89.4924,48778.0
2025-01-10 12:30:00,90.24,90.55,90.15,90.43,60013.0,89.4825,89.7899,89.3933,89.6709,60013.0
2025-01-10 12:40:00,90.45,90.78,90.43,90.77,40171.0,89.6908,90.018,89.6709,90.0081,40171.0
2025-01-10 12:50:00,90.71,90.88,90.55,90.8,33086.0,89.9486,90.1171,89.7899,90.0378,33086.0
2025-01-10 13:00:00,90.75,90.98,90.55,90.9,34850.0,89.9882,90.2163,89.7899,90.137,34850.0
2025-01-10 13:10:00,90.9,91.2,90.88,91.09,14853.0,90.137,90.4345,90.1171,90.3254,14853.0
2025-01-10 13:20:00,91.13,91.74,91.13,91.53,57649.0,90.365,90.9699,90.365,90.7617,57649.0
2025-01-10 13:30:00,91.48,91.65,91.24,91.58,38513.0,90.7121,90.8807,90.4741,90.8113,38513.0
2025-01-10 13:40:00,91.6,91.71,91.29,91.64,18961.0,90.8311,90.9402,90.5237,90.8708,18961.0
2025-01-10 13:50:00,91.48,91.8,91.34,91.8,37123.0,90.7121,91.0294,90.5733,91.0294,37123.0
2025-01-10 14:00:00,91.79,91.79,90.74,90.74,63522.0,91.0195,91.0195,89.9783,89.9783,63522.0
2025-01-10 14:10:00,90.69,90.97,90.65,90.89,32888.0,89.9287,90.2064,89.8891,90.1271,32888.0
2025-01-10 14:20:00,90.88,91.22,90.62,91.04,33795.0,90.1171,90.4543,89.8593,90.2758,33795.0
2025-01-10 14:30:00,91.0,91.0,90.59,90.83,74667.0,90.2361,90.2361,89.8296,90.0676,74667.0
2025-01-10 14:40:00,90.76,90.87,90.53,90.54,27369.0,89.9982,90.1072,89.7701,89.78,27369.0
2025-01-10 14:50:00,90.55,91.0,90.55,90.75,20223.0,89.7899,90.2361,89.7899,89.9882,20223.0
2025-01-10 15:00:00,90.75,90.93,90.45,90.73,43221.0,89.9882,90.1667,89.6908,89.9684,43221.0
2025-01-10 15:10:00,90.67,90.75,89.98,90.07,68028.0,89.9089,89.9882,89.2247,89.3139,68028.0
2025-01-10 15:20:00,90.18,90.27,89.97,90.09,40970.0,89.423,89.5123,89.2148,89.3338,40970.0
2025-01-10 15:30:00,90.07,90.47,89.84,90.12,44594.0,89.3139,89.7106,89.0859,89.3635,44594.0
2025-01-10 15:40:00,90.1,90.38,89.95,90.01,32230.0,89.3437,89.6213,89.195,89.2544,32230.0
2025-01-10 15:50:00,89.98,90.34,89.87,90.15,139814.0,89.2247,89.5817,89.1156,89.3933,139814.0
2025-01-13 09:30:00,89.73,90.74,89.54,90.29,116285.0,88.9768,89.9783,88.7884,89.5321,116285.0
2025-01-13 09:40:00,90.29,91.01,90.14,90.86,89782.0,89.5321,90.2461,89.3834,90.0973,89782.0
2025-01-13 09:50:00,90.84,91.44,90.7,91.37,65518.0,90.0775,90.6724,89.9387,90.603,65518.0
2025-01-13 10:00:00,91.4,91.56,90.95,91.01,92149.0,90.6328,90.7914,90.1866,90.2461,92149.0
2025-01-13 10:10:00,91.06,91.36,90.71,91.31,43929.0,90.2956,90.5931,89.9486,90.5435,43929.0
2025-01-13 10:20:00,91.31,91.46,90.77,90.8,26662.0,90.5435,90.6923,90.0081,90.0378,26662.0
2025-01-13 10:30:00,90.82,91.6,90.76,91.54,33754.0,90.0577,90.8311,89.9982,90.7716,33754.0
2025-01-13 10:40:00,91.58,91.73,91.34,91.55,51551.0,90.8113,90.96,90.5733,90.7815,51551.0
2025-01-13 10:50:00,91.58,91.58,91.25,91.43,50782.0,90.8113,90.8113,90.484,90.6625,50782.0
2025-01-13 11:00:00,91.46,91.47,90.92,91.06,35195.0,90.6923,90.7022,90.1568,90.2956,35195.0
2025-01-13 11:10:00,91.21,91.21,90.93,90.93,20001.0,90.4444,90.4444,90.1667,90.1667,20001.0
2025-01-13 11:20:00,91.0,91.31,90.95,91.04,30913.0,90.2361,90.5435,90.1866,90.2758,30913.0
2025-01-13 11:30:00,91.04,91.19,90.66,90.68,30198.0,90.2758,90.4245,89.899,89.9188,30198.0
2025-01-13 11:40:00,90.73,91.23,90.73,91.01,29640.0,89.9684,90.4642,89.9684,90.2461,29640.0
2025-01-13 11:50:00,90.85,90.85,90.26,90.31,26384.0,90.0874,90.0874,89.5024,89.5519,26384.0
2025-01-13 12:00:00,90.33,90.94,90.21,90.92,28855.0,89.5718,90.1766,89.4528,90.1568,28855.0
2025-01-13 12:10:00,90.9,91.24,90.86,91.23,17147.0,90.137,90.4741,90.0973,90.4642,17147.0
2025-01-13 12:20:00,91.14,91.31,91.13,91.2,22413.0,90.375,90.5435,90.365,90.4345,22413.0
2025-01-13 12:30:00,91.13,91.23,90.95,90.97,13990.0,90.365,90.4642,90.1866,90.2064,13990.0
2025-01-13 12:40:00,90.9,91.33,90.89,91.2,12906.0,90.137,90.5634,90.1271,90.4345,12906.0
2025-01-13 12:50:00,91.34,91.72,91.23,91.7,27366.0,90.5733,90.9501,90.4642,90.9303,27366.0
2025-01-13 13:00:00,91.68,91.8,91.45,91.68,41665.0,90.9104,91.0294,90.6824,90.9104,41665.0
2025-01-13 13:10:00,91.7,91.72,91.49,91.49,18528.0,90.9303,90.9501,90.722,90.722,18528.0
2025-01-13 13:20:00,91.54,91.74,91.42,91.74,14914.0,90.7716,90.9699,90.6526,90.9699,14914.0
2025-01-13 13:30:00,91.79,91.94,91.65,91.87,36997.0,91.0195,91.1682,90.8807,91.0988,36997.0
2025-01-13 13:40:00,91.81,92.13,91.67,92.12,114607.0,91.0393,91.3567,90.9005,91.3467,114607.0
2025-01-13 13:50:00,92.05,92.12,91.64,91.96,26198.0,91.2773,91.3467,90.8708,91.1881,26198.0
2025-01-13 14:00:00,91.9,91.91,91.51,91.62,22544.0,91.1286,91.1385,90.7419,90.8509,22544.0
2025-01-13 14:10:00,91.77,91.92,91.6,91.64,5500.0,90.9997,91.1484,90.8311,90.8708,5500.0
2025-01-13 14:20:00,91.65,92.07,91.64,92.07,6684.0,90.8807,91.2972,90.8708,91.2972,6684.0
2025-01-13 14:30:00,92.03,92.17,91.83,92.09,14116.0,91.2575,91.3963,91.0592,91.317,14116.0
2025-01-13 14:40:00,92.08,92.28,91.74,91.75,11921.0,91.3071,91.5054,90.9699,90.9798,11921.0
2025-01-13 14:50:00,91.77,92.09,91.7,92.05,19117.0,90.9997,91.317,90.9303,91.2773,19117.0
2025-01-13 15:00:00,91.95,92.2,91.8,92.09,72450.0,91.1782,91.4261,91.0294,91.317,72450.0
2025-01-13 15:10:00,92.09,92.36,92.03,92.35,43618.0,91.317,91.5847,91.2575,91.5748,43618.0
2025-01-13 15:20:00,92.35,92.39,92.05,92.12,19557.0,91.5748,91.6145,91.2773,91.3467,19557.0
2025-01-13 15:30:00,92.11,92.31,92.05,92.17,11174.0,91.3368,91.5351,91.2773,91.3963,11174.0
2025-01-13 15:40:00,92.23,92.24,91.93,92.02,13944.0,91.4558,91.4657,91.1583,91.2476,13944.0
2025-01-13 15:50:00,92.04,92.62,92.04,92.47,59059.0,91.2674,91.8425,91.2674,91.6938,59059.0
2025-01-14 09:30:00,93.69,93.79,93.2,93.48,194310.0,92.9036,93.0027,92.4177,92.6953,194310.0
2025-01-14 09:40:00,93.57,93.76,93.18,93.46,81660.0,92.7846,92.973,92.3978,92.6755,81660.0
2025-01-14 09:50:00,93.37,93.38,92.74,92.94,53339.0,92.5862,92.5962,91.9615,92.1599,53339.0
2025-01-14 10:00:00,92.96,93.73,92.95,93.46,70272.0,92.1797,92.9432,92.1698,92.6755,70272.0
2025-01-14 10:10:00,93.44,93.77,93.36,93.77,53361.0,92.6557,92.9829,92.5763,92.9829,53361.0
2025-01-14 10:20:00,93.51,93.69,93.32,93.59,46892.0,92.7251,92.9036,92.5367,92.8044,46892.0
2025-01-14 10:30:00,93.55,93.57,93.26,93.44,26430.0,92.7647,92.7846,92.4772,92.6557,26430.0
2025-01-14 10:40:00,93.43,93.9,93.37,93.66,50767.0,92.6457,93.1118,92.5862,92.8738,50767.0
2025-01-14 10:50:00,93.64,93.7,93.32,93.38,40822.0,92.854,92.9135,92.5367,92.5962,40822.0
2025-01-14 11:00:00,93.38,93.39,92.59,92.9,58457.0,92.5962,92.6061,91.8128,92.1202,58457.0
2025-01-14 11:10:00,92.85,92.89,92.52,92.61,26083.0,92.0706,92.1103,91.7434,91.8326,26083.0
2025-01-14 11:20:00,92.65,93.01,92.55,92.56,41922.0,91.8723,92.2293,91.7731,91.783,41922.0
2025-01-14 11:30:00,92.56,92.73,92.12,92.32,53620.0,91.783,91.9516,91.3467,91.5451,53620.0
2025-01-14 11:40:00,92.35,92.35,91.86,92.0,16325.0,91.5748,91.5748,91.0889,91.2277,16325.0
2025-01-14 11:50:00,91.88,92.0,91.6,91.6,18465.0,91.1088,91.2277,90.8311,90.8311,18465.0
2025-01-14 12:00:00,91.53,91.9,91.5,91.83,63075.0,90.7617,91.1286,90.7319,91.0592,63075.0
2025-01-14 12:10:00,91.83,92.26,91.83,92.11,23386.0,91.0592,91.4856,91.0592,91.3368,23386.0
2025-01-14 12:20:00,92.05,92.24,91.83,92.09,9260.0,91.2773,91.4657,91.0592,91.317,9260.0
2025-01-14 12:30:00,92.07,92.09,91.62,91.89,17874.0,91.2972,91.317,90.8509,91.1187,17874.0
2025-01-14 12:40:00,92.04,92.37,91.94,92.27,14185.0,91.2674,91.5946,91.1682,91.4955,14185.0
2025-01-14 12:50:00,92.26,92.52,92.25,92.41,24127.0,91.4856,91.7434,91.4756,91.6343,24127.0
2025-01-14 13:00:00,92.43,92.7,92.41,92.64,30242.0,91.6541,91.9219,91.6343,91.8624,30242.0
2025-01-14 13:10:00,92.66,92.88,92.55,92.76,21356.0,91.8822,92.1004,91.7731,91.9814,21356.0
2025-01-14 13:20:00,92.8,93.06,92.8,93.02,16355.0,92.021,92.2788,92.021,92.2392,16355.0
2025-01-14 13:30:00,93.02,93.31,92.95,93.29,35385.0,92.2392,92.5267,92.1698,92.5069,35385.0
2025-01-14 13:40:00,93.36,93.77,93.36,93.76,25307.0,92.5763,92.9829,92.5763,92.973,25307.0
2025-01-14 13:50:00,93.72,94.0,93.72,93.94,56195.0,92.9333,93.211,92.9333,93.1515,56195.0
2025-01-14 14:00:00,93.91,93.91,93.61,93.85,52071.0,93.1217,93.1217,92.8242,93.0622,52071.0
2025-01-14 14:10:00,93.75,94.01,93.62,93.94,15275.0,92.9631,93.2209,92.8341,93.1515,15275.0
2025-01-14 14:20:00,93.95,94.05,93.73,93.74,24122.0,93.1614,93.2605,92.9432,92.9531,24122.0
2025-01-14 14:30:00,93.69,94.1,93.69,93.97,12337.0,92.9036,93.3101,92.9036,93.1812,12337.0
2025-01-14 14:40:00,93.97,94.03,93.77,93.79,10762.0,93.1812,93.2407,92.9829,93.0027,10762.0
2025-01-14 14:50:00,93.79,93.79,92.86,92.93,37456.0,93.0027,93.0027,92.0805,92.1499,37456.0
2025-01-14 15:00:00,93.0,93.0,92.4,92.73,38649.0,92.2194,92.2194,91.6244,91.9516,38649.0
2025-01-14 15:10:00,92.62,93.01,92.58,92.83,39286.0,91.8425,92.2293,91.8029,92.0508,39286.0
2025-01-14 15:20:00,92.97,93.19,92.76,93.1,9751.0,92.1896,92.4078,91.9814,92.3185,9751.0
2025-01-14 15:30:00,93.2,93.23,92.9,92.9,21253.0,92.4177,92.4474,92.1202,92.1202,21253.0
2025-01-14 15:40:00,92.91,93.44,92.89,93.29,28005.0,92.1301,92.6557,92.1103,92.5069,28005.0
2025-01-14 15:50:00,93.27,93.97,93.27,93.89,59713.0,92.4871,93.1812,92.4871,93.1019,59713.0
2025-01-15 09:30:00,98.07,98.32,97.55,97.91,451094.0,97.2468,97.4947,96.7312,97.0881,451094.0
2025-01-15 09:40:00,97.99,98.64,97.99,98.54,156792.0,97.1675,97.812,97.1675,97.7128,156792.0
2025-01-15 09:50:00,98.48,98.7,98.06,98.54,136131.0,97.6534,97.8715,97.2369,97.7128,136131.0
2025-01-15 10:00:00,98.6,98.62,98.2,98.48,112445.0,97.7723,97.7922,97.3757,97.6534,112445.0
2025-01-15 10:10:00,98.53,98.85,98.48,98.72,83405.0,97.7029,98.0202,97.6534,97.8913,83405.0
2025-01-15 10:20:00,98.69,98.69,98.4,98.42,58771.0,97.8616,97.8616,97.574,97.5939,58771.0
2025-01-15 10:30:00,98.41,98.54,97.96,98.0,60062.0,97.5839,97.7128,97.1377,97.1774,60062.0
2025-01-15 10:40:00,97.94,98.25,97.77,97.83,46629.0,97.1179,97.4253,96.9493,97.0088,46629.0
2025-01-15 10:50:00,97.81,98.22,97.68,98.03,33584.0,96.989,97.3955,96.8601,97.2071,33584.0
2025-01-15 11:00:00,98.14,98.34,97.96,98.21,29814.0,97.3162,97.5145,97.1377,97.3856,29814.0
2025-01-15 11:10:00,98.28,98.3,97.85,97.94,26918.0,97.455,97.4749,97.0286,97.1179,26918.0
2025-01-15 11:20:00,97.94,98.2,97.74,98.03,25919.0,97.1179,97.3757,96.9196,97.2071,25919.0
2025-01-15 11:30:00,97.9,97.9,97.39,97.6,52347.0,97.0782,97.0782,96.5725,96.7807,52347.0
2025-01-15 11:40:00,97.62,97.67,97.43,97.63,13723.0,96.8006,96.8502,96.6122,96.8105,13723.0
2025-01-15 11:50:00,97.5,97.77,97.41,97.69,73867.0,96.6816,96.9493,96.5923,96.87,73867.0
2025-01-15 12:00:00,97.65,98.03,97.57,97.89,51128.0,96.8303,97.2071,96.751,97.0683,51128.0
2025-01-15 12:10:00,97.9,98.1,97.82,97.85,24223.0,97.0782,97.2765,96.9989,97.0286,24223.0
2025-01-15 12:20:00,97.78,98.01,97.7,97.98,40566.0,96.9592,97.1873,96.8799,97.1575,40566.0
2025-01-15 12:30:00,97.95,98.23,97.89,98.22,46071.0,97.1278,97.4055,97.0683,97.3955,46071.0
2025-01-15 12:40:00,98.23,98.34,98.2,98.31,15104.0,97.4055,97.5145,97.3757,97.4848,15104.0
2025-01-15 12:50:00,98.26,98.27,97.86,97.9,47784.0,97.4352,97.4451,97.0386,97.0782,47784.0
2025-01-15 13:00:00,97.91,98.23,97.91,98.0,13877.0,97.0881,97.4055,97.0881,97.1774,13877.0
2025-01-15 13:10:00,98.04,98.28,98.02,98.27,6290.0,97.217,97.455,97.1972,97.4451,6290.0
2025-01-15 13:20:00,98.3,98.39,98.24,98.38,3970.0,97.4749,97.5641,97.4154,97.5542,3970.0
2025-01-15 13:30:00,98.37,98.48,98.3,98.46,27064.0,97.5443,97.6534,97.4749,97.6335,27064.0
2025-01-15 13:40:00,98.46,98.6,98.46,98.53,13771.0,97.6335,97.7723,97.6335,97.7029,13771.0
2025-01-15 13:50:00,98.6,98.73,98.6,98.61,24458.0,97.7723,97.9013,97.7723,97.7823,24458.0
2025-01-15 14:00:00,98.63,98.69,98.6,98.6,10468.0,97.8021,97.8616,97.7723,97.7723,10468.0
2025-01-15 14:10:00,98.56,98.6,98.43,98.43,9856.0,97.7327,97.7723,97.6038,97.6038,9856.0
2025-01-15 14:20:00,98.54,98.7,98.47,98.67,24575.0,97.7128,97.8715,97.6434,97.8418,24575.0
2025-01-15 14:30:00,98.68,98.98,98.67,98.97,55255.0,97.8517,98.1492,97.8418,98.1392,55255.0
2025-01-15 14:40:00,98.98,99.05,98.76,98.92,55181.0,98.1492,98.2186,97.931,98.0897,55181.0
2025-01-15 14:50:00,98.91,99.07,98.8,99.02,18647.0,98.0797,98.2384,97.9707,98.1888,18647.0
2025-01-15 15:00:00,99.0,99.12,98.98,99.1,56845.0,98.169,98.288,98.1492,98.2681,56845.0
2025-01-15 15:10:00,99.14,99.17,98.95,98.97,25518.0,98.3078,98.3376,98.1194,98.1392,25518.0
2025-01-15 15:20:00,98.93,99.08,98.89,98.94,15652.0,98.0996,98.2483,98.0599,98.1095,15652.0
2025-01-15 15:30:00,98.88,99.0,98.68,98.76,37740.0,98.05,98.169,97.8517,97.931,37740.0
2025-01-15 15:40:00,98.77,98.93,98.65,98.85,27445.0,97.9409,98.0996,97.8219,98.0202,27445.0
2025-01-15 15:50:00,98.85,98.91,98.43,98.49,85758.0,98.0202,98.0797,97.6038,97.6633,85758.0
2025-01-16 09:30:00,98.32,98.96,98.13,98.59,184150.0,97.4947,98.1293,97.3063,97.7624,184150.0
2025-01-16 09:40:00,98.6,98.63,97.87,97.94,95622.0,97.7723,97.8021,97.0485,97.1179,95622.0
2025-01-16 09:50:00,97.95,98.07,97.73,97.87,49844.0,97.1278,97.2468,96.9096,97.0485,49844.0
2025-01-16 10:00:00,97.81,98.17,97.54,98.13,60713.0,96.989,97.346,96.7212,97.3063,60713.0
2025-01-16 10:10:00,98.19,98.23,97.7,97.89,27999.0,97.3658,97.4055,96.8799,97.0683,27999.0
2025-01-16 10:20:00,97.82,97.91,97.59,97.64,29836.0,96.9989,97.0881,96.7708,96.8204,29836.0
2025-01-16 10:30:00,97.78,98.14,97.65,98.11,30147.0,96.9592,97.3162,96.8303,97.2865,30147.0
2025-01-16 10:40:00,98.04,98.04,97.57,97.98,21956.0,97.217,97.217,96.751,97.1575,21956.0
2025-01-16 10:50:00,98.06,98.17,97.86,98.11,14118.0,97.2369,97.346,97.0386,97.2865,14118.0
2025-01-16 11:00:00,98.23,98.5,98.09,98.41,38235.0,97.4055,97.6732,97.2666,97.5839,38235.0
2025-01-16 11:10:00,98.41,98.43,97.79,98.04,25484.0,97.5839,97.6038,96.9691,97.217,25484.0
2025-01-16 11:20:00,97.97,98.4,97.89,98.4,20944.0,97.1476,97.574,97.0683,97.574,20944.0
2025-01-16 11:30:00,98.41,98.47,98.26,98.36,10428.0,97.5839,97.6434,97.4352,97.5344,10428.0
2025-01-16 11:40:00,98.32,98.53,98.06,98.49,27290.0,97.4947,97.7029,97.2369,97.6633,27290.0
2025-01-16 11:50:00,98.5,98.72,98.41,98.7,13519.0,97.6732,97.8913,97.5839,97.8715,13519.0
2025-01-16 12:00:00,98.75,98.8,98.65,98.65,22142.0,97.9211,97.9707,97.8219,97.8219,22142.0
2025-01-16 12:10:00,98.67,98.76,98.49,98.55,12394.0,97.8418,97.931,97.6633,97.7228,12394.0
2025-01-16 12:20:00,98.59,98.75,98.45,98.72,8334.0,97.7624,97.9211,97.6236,97.8913,8334.0
2025-01-16 12:30:00,98.73,98.74,98.41,98.49,14007.0,97.9013,97.9112,97.5839,97.6633,14007.0
2025-01-16 12:40:00,98.43,98.49,98.36,98.38,5440.0,97.6038,97.6633,97.5344,97.5542,5440.0
2025-01-16 12:50:00,98.39,98.48,98.26,98.42,9939.0,97.5641,97.6534,97.4352,97.5939,9939.0
2025-01-16 13:00:00,98.32,98.52,98.28,98.33,4813.0,97.4947,97.693,97.455,97.5046,4813.0
2025-01-16 13:10:00,98.35,98.44,98.27,98.29,5720.0,97.5244,97.6137,97.4451,97.4649,5720.0
2025-01-16 13:20:00,98.31,98.4,98.1,98.13,8200.0,97.4848,97.574,97.2765,97.3063,8200.0
2025-01-16 13:30:00,98.06,98.16,97.74,97.83,27071.0,97.2369,97.336,96.9196,97.0088,27071.0
2025-01-16 13:40:00,97.94,97.98,97.59,97.78,20759.0,97.1179,97.1575,96.7708,96.9592,20759.0
2025-01-16 13:50:00,97.75,97.96,97.64,97.65,11293.0,96.9295,97.1377,96.8204,96.8303,11293.0
2025-01-16 14:00:00,97.63,97.9,97.47,97.85,22936.0,96.8105,97.0782,96.6518,97.0286,22936.0
2025-01-16 14:10:00,97.88,98.03,97.78,97.97,15701.0,97.0584,97.2071,96.9592,97.1476,15701.0
2025-01-16 14:20:00,97.97,98.15,97.73,98.13,16654.0,97.1476,97.3261,96.9096,97.3063,16654.0
2025-01-16 14:30:00,98.13,98.27,98.03,98.27,12525.0,97.3063,97.4451,97.2071,97.4451,12525.0
2025-01-16 14:40:00,98.27,98.27,98.15,98.18,2472.0,97.4451,97.4451,97.3261,97.3559,2472.0
2025-01-16 14:50:00,98.0,98.33,98.0,98.23,8159.0,97.1774,97.5046,97.1774,97.4055,8159.0
2025-01-16 15:00:00,98.22,98.39,98.2,98.31,15916.0,97.3955,97.5641,97.3757,97.4848,15916.0
2025-01-16 15:10:00,98.32,98.32,98.05,98.06,11149.0,97.4947,97.4947,97.227,97.2369,11149.0
2025-01-16 15:20:00,98.02,98.11,97.93,98.0,7329.0,97.1972,97.2865,97.108,97.1774,7329.0
2025-01-16 15:30:00,98.14,98.36,98.13,98.28,32168.0,97.3162,97.5344,97.3063,97.455,32168.0
2025-01-16 15:40:00,98.29,98.56,98.27,98.41,42847.0,97.4649,97.7327,97.4451,97.5839,42847.0
2025-01-16 15:50:00,98.39,98.53,97.9,98.02,71981.0,97.5641,97.7029,97.0782,97.1972,71981.0
2025-01-17 09:30:00,100.01,100.15,99.64,99.9,290322.0,99.1705,99.3093,98.8036,99.0614,290322.0
2025-01-17 09:40:00,99.98,100.38,99.71,100.28,162718.0,99.1408,99.5374,98.873,99.4382,162718.0
2025-01-17 09:50:00,100.26,100.44,99.95,100.11,107157.0,99.4184,99.5969,99.111,99.2697,107157.0
2025-01-17 10:00:00,100.13,100.33,100.0,100.01,98408.0,99.2895,99.4878,99.1606,99.1705,98408.0
2025-01-17 10:10:00,100.0,100.31,99.99,100.25,55868.0,99.1606,99.468,99.1507,99.4085,55868.0
2025-01-17 10:20:00,100.19,100.4,99.91,100.39,52301.0,99.349,99.5572,99.0713,99.5473,52301.0
2025-01-17 10:30:00,100.42,100.5,100.27,100.39,38838.0,99.5771,99.6564,99.4283,99.5473,38838.0
2025-01-17 10:40:00,100.41,100.56,100.39,100.44,23704.0,99.5672,99.7159,99.5473,99.5969,23704.0
2025-01-17 10:50:00,100.5,100.63,100.43,100.61,24157.0,99.6564,99.7853,99.587,99.7655,24157.0
2025-01-17 11:00:00,100.64,100.77,100.46,100.75,27525.0,99.7952,99.9241,99.6167,99.9043,27525.0
2025-01-17 11:10:00,100.72,100.96,100.61,100.87,32290.0,99.8745,100.1125,99.7655,100.0233,32290.0
2025-01-17 11:20:00,100.93,101.08,100.85,100.88,39006.0,100.0828,100.2315,100.0035,100.0332,39006.0
2025-01-17 11:30:00,100.92,101.0,100.75,100.95,16376.0,100.0729,100.1522,99.9043,100.1026,16376.0
2025-01-17 11:40:00,100.96,101.1,100.9,101.03,15152.0,100.1125,100.2514,100.053,100.1819,15152.0
2025-01-17 11:50:00,101.03,101.05,100.78,100.89,10798.0,100.1819,100.2018,99.934,100.0431,10798.0
2025-01-17 12:00:00,100.75,100.89,100.69,100.82,12763.0,99.9043,100.0431,99.8448,99.9737,12763.0
2025-01-17 12:10:00,100.81,101.03,100.81,101.03,7064.0,99.9638,100.1819,99.9638,100.1819,7064.0
2025-01-17 12:20:00,101.02,101.16,101.02,101.13,22512.0,100.172,100.3109,100.172,100.2811,22512.0
2025-01-17 12:30:00,101.14,101.29,101.13,101.29,11416.0,100.291,100.4398,100.2811,100.4398,11416.0
2025-01-17 12:40:00,101.27,101.27,101.09,101.14,10694.0,100.4199,100.4199,100.2414,100.291,10694.0
2025-01-17 12:50:00,101.13,101.14,100.86,101.0,15892.0,100.2811,100.291,100.0134,100.1522,15892.0
2025-01-17 13:00:00,100.97,101.02,100.86,101.02,23245.0,100.1225,100.172,100.0134,100.172,23245.0
2025-01-17 13:10:00,101.03,101.09,100.86,100.86,9970.0,100.1819,100.2414,100.0134,100.0134,9970.0
2025-01-17 13:20:00,100.88,101.0,100.87,100.92,15553.0,100.0332,100.1522,100.0233,100.0729,15553.0
2025-01-17 13:30:00,100.85,100.87,100.64,100.78,27222.0,100.0035,100.0233,99.7952,99.934,27222.0
2025-01-17 13:40:00,100.79,100.8,100.59,100.69,22454.0,99.944,99.9539,99.7456,99.8448,22454.0
2025-01-17 13:50:00,100.66,100.73,100.56,100.7,18340.0,99.8151,99.8845,99.7159,99.8547,18340.0
2025-01-17 14:00:00,100.73,100.73,100.48,100.63,14825.0,99.8845,99.8845,99.6366,99.7853,14825.0
2025-01-17 14:10:00,100.61,100.63,100.32,100.32,26392.0,99.7655,99.7853,99.4779,99.4779,26392.0
2025-01-17 14:20:00,100.34,100.64,100.33,100.53,18383.0,99.4977,99.7952,99.4878,99.6861,18383.0
2025-01-17 14:30:00,100.58,100.68,100.45,100.55,13356.0,99.7357,99.8349,99.6068,99.706,13356.0
2025-01-17 14:40:00,100.55,100.57,100.46,100.53,9283.0,99.706,99.7258,99.6167,99.6861,9283.0
2025-01-17 14:50:00,100.5,100.57,100.35,100.44,20190.0,99.6564,99.7258,99.5077,99.5969,20190.0
2025-01-17 15:00:00,100.39,100.39,100.12,100.34,30287.0,99.5473,99.5473,99.2796,99.4977,30287.0
2025-01-17 15:10:00,100.35,100.47,100.29,100.46,15463.0,99.5077,99.6266,99.4482,99.6167,15463.0
2025-01-17 15:20:00,100.44,100.55,100.42,100.47,39094.0,99.5969,99.706,99.5771,99.6266,39094.0
2025-01-17 15:30:00,100.49,100.68,100.44,100.66,27267.0,99.6465,99.8349,99.5969,99.8151,27267.0
2025-01-17 15:40:00,100.66,100.68,100.46,100.48,21692.0,99.8151,99.8349,99.6167,99.6366,21692.0
2025-01-17 15:50:00,100.46,100.58,100.11,100.13,87492.0,99.6167,99.7357,99.2697,99.2895,87492.0
2025-01-21 09:30:00,101.25,101.7,101.24,101.55,172243.0,100.4001,100.8463,100.3902,100.6976,172243.0
2025-01-21 09:40:00,101.57,102.58,101.57,102.23,175056.0,100.7174,101.7189,100.7174,101.3719,175056.0
2025-01-21 09:50:00,102.23,102.39,101.84,102.2,129888.0,101.3719,101.5305,100.9851,101.3421,129888.0
2025-01-21 10:00:00,102.09,102.37,101.79,102.27,46390.0,101.233,101.5107,100.9356,101.4115,46390.0
2025-01-21 10:10:00,102.24,102.28,101.65,102.04,86309.0,101.3818,101.4215,100.7967,101.1835,86309.0
2025-01-21 10:20:00,102.02,102.21,101.87,102.2,32361.0,101.1636,101.352,101.0149,101.3421,32361.0
2025-01-21 10:30:00,102.2,102.36,102.0,102.36,24278.0,101.3421,101.5008,101.1438,101.5008,24278.0
2025-01-21 10:40:00,102.38,102.45,102.16,102.3,27827.0,101.5206,101.59,101.3025,101.4413,27827.0
2025-01-21 10:50:00,102.31,102.66,102.12,102.55,54736.0,101.4512,101.7983,101.2628,101.6892,54736.0
2025-01-21 11:00:00,102.51,102.88,102.43,102.85,56189.0,101.6495,102.0164,101.5702,101.9867,56189.0
2025-01-21 11:10:00,102.89,102.95,102.77,102.94,21191.0,102.0263,102.0858,101.9073,102.0759,21191.0
2025-01-21 11:20:00,102.97,103.17,102.94,103.09,56690.0,102.1057,102.304,102.0759,102.2247,56690.0
2025-01-21 11:30:00,103.15,103.29,102.97,102.99,54270.0,102.2842,102.423,102.1057,102.1255,54270.0
2025-01-21 11:40:00,103.01,103.1,102.92,103.04,15607.0,102.1453,102.2346,102.0561,102.1751,15607.0
2025-01-21 11:50:00,103.03,103.22,102.97,103.18,20075.0,102.1652,102.3536,102.1057,102.3139,20075.0
2025-01-21 12:00:00,103.08,103.24,102.99,103.24,31961.0,102.2147,102.3734,102.1255,102.3734,31961.0
2025-01-21 12:10:00,103.23,103.27,103.06,103.12,21451.0,102.3635,102.4031,102.1949,102.2544,21451.0
2025-01-21 12:20:00,103.12,103.31,103.0,103.22,25978.0,102.2544,102.4428,102.1354,102.3536,25978.0
2025-01-21 12:30:00,103.19,103.48,103.19,103.32,32921.0,102.3238,102.6114,102.3238,102.4527,32921.0
2025-01-21 12:40:00,103.36,103.51,103.26,103.32,44513.0,102.4924,102.6411,102.3932,102.4527,44513.0
2025-01-21 12:50:00,103.31,103.4,103.28,103.3,17130.0,102.4428,102.5321,102.4131,102.4329,17130.0
2025-01-21 13:00:00,103.29,103.41,103.13,103.4,20246.0,102.423,102.542,102.2643,102.5321,20246.0
2025-01-21 13:10:00,103.35,103.5,103.27,103.5,10489.0,102.4825,102.6312,102.4031,102.6312,10489.0
2025-01-21 13:20:00,103.46,103.48,103.38,103.4,7439.0,102.5915,102.6114,102.5122,102.5321,7439.0
2025-01-21 13:30:00,103.37,103.4,103.27,103.29,2931.0,102.5023,102.5321,102.4031,102.423,2931.0
2025-01-21 13:40:00,103.3,103.32,103.15,103.2,12810.0,102.4329,102.4527,102.2842,102.3337,12810.0
2025-01-21 13:50:00,103.21,103.48,103.21,103.42,10327.0,102.3436,102.6114,102.3436,102.5519,10327.0
2025-01-21 14:00:00,103.35,103.43,103.29,103.42,3349.0,102.4825,102.5618,102.423,102.5519,3349.0
2025-01-21 14:10:00,103.43,103.5,103.36,103.38,24460.0,102.5618,102.6312,102.4924,102.5122,24460.0
2025-01-21 14:20:00,103.4,103.54,103.3,103.42,24743.0,102.5321,102.6709,102.4329,102.5519,24743.0
2025-01-21 14:30:00,103.43,103.43,103.1,103.2,16474.0,102.5618,102.5618,102.2346,102.3337,16474.0
2025-01-21 14:40:00,103.2,103.3,103.19,103.26,7934.0,102.3337,102.4329,102.3238,102.3932,7934.0
2025-01-21 14:50:00,103.3,103.38,103.22,103.35,10623.0,102.4329,102.5122,102.3536,102.4825,10623.0
2025-01-21 15:00:00,103.28,103.39,103.25,103.38,12500.0,102.4131,102.5221,102.3833,102.5122,12500.0
2025-01-21 15:10:00,103.41,103.58,103.39,103.56,6895.0,102.542,102.7105,102.5221,102.6907,6895.0
2025-01-21 15:20:00,103.54,103.66,103.51,103.65,71522.0,102.6709,102.7899,102.6411,102.78,71522.0
2025-01-21 15:30:00,103.66,103.66,103.41,103.66,53372.0,102.7899,102.7899,102.542,102.7899,53372.0
2025-01-21 15:40:00,103.64,103.88,103.63,103.88,33423.0,102.77,103.008,102.7601,103.008,33423.0
2025-01-21 15:50:00,103.9,104.05,103.77,103.9,148652.0,103.0279,103.1766,102.8989,103.0279,148652.0
2025-01-22 09:30:00,104.78,104.97,104.17,104.31,133743.0,103.9005,104.0889,103.2956,103.4344,133743.0
2025-01-22 09:40:00,104.32,104.45,104.13,104.36,81854.0,103.4443,103.5732,103.2559,103.484,81854.0
2025-01-22 09:50:00,104.31,104.78,104.29,104.69,121951.0,103.4344,103.9005,103.4146,103.8112,121951.0
2025-01-22 10:00:00,104.71,104.9,104.48,104.86,93957.0,103.8311,104.0195,103.603,103.9798,93957.0
2025-01-22 10:10:00,104.89,105.08,104.79,104.97,51581.0,104.0095,104.198,103.9104,104.0889,51581.0
2025-01-22 10:20:00,104.91,104.93,104.67,104.76,32383.0,104.0294,104.0492,103.7914,103.8806,32383.0
2025-01-22 10:30:00,104.75,104.79,104.44,104.6,56162.0,103.8707,103.9104,103.5633,103.722,56162.0
2025-01-22 10:40:00,104.61,104.63,104.21,104.3,47533.0,103.7319,103.7517,103.3353,103.4245,47533.0
2025-01-22 10:50:00,104.29,104.45,104.21,104.39,36797.0,103.4146,103.5732,103.3353,103.5137,36797.0
2025-01-22 11:00:00,104.41,104.41,104.08,104.24,27919.0,103.5336,103.5336,103.2063,103.365,27919.0
2025-01-22 11:10:00,104.21,104.29,103.98,104.28,28265.0,103.3353,103.4146,103.1072,103.4047,28265.0
2025-01-22 11:20:00,104.27,104.57,104.21,104.53,36270.0,103.3948,103.6922,103.3353,103.6526,36270.0
2025-01-22 11:30:00,104.55,104.71,104.54,104.63,25051.0,103.6724,103.8311,103.6625,103.7517,25051.0
2025-01-22 11:40:00,104.63,104.7,104.45,104.61,34283.0,103.7517,103.8211,103.5732,103.7319,34283.0
2025-01-22 11:50:00,104.61,104.85,104.61,104.69,46297.0,103.7319,103.9699,103.7319,103.8112,46297.0
2025-01-22 12:00:00,104.67,104.73,104.54,104.63,16882.0,103.7914,103.8509,103.6625,103.7517,16882.0
2025-01-22 12:10:00,104.68,104.74,104.49,104.72,11944.0,103.8013,103.8608,103.6129,103.841,11944.0
2025-01-22 12:20:00,104.69,104.73,104.59,104.65,10448.0,103.8112,103.8509,103.7121,103.7716,10448.0
2025-01-22 12:30:00,104.65,104.78,104.65,104.66,11381.0,103.7716,103.9005,103.7716,103.7815,11381.0
2025-01-22 12:40:00,104.7,104.7,104.62,104.62,18492.0,103.8211,103.8211,103.7418,103.7418,18492.0
2025-01-22 12:50:00,104.63,104.68,104.49,104.56,21343.0,103.7517,103.8013,103.6129,103.6823,21343.0
2025-01-22 13:00:00,104.53,104.7,104.53,104.7,13459.0,103.6526,103.8211,103.6526,103.8211,13459.0
2025-01-22 13:10:00,104.69,104.86,104.69,104.83,25984.0,103.8112,103.9798,103.8112,103.95,25984.0
2025-01-22 13:20:00,104.79,104.98,104.78,104.88,26541.0,103.9104,104.0988,103.9005,103.9996,26541.0
2025-01-22 13:30:00,104.91,104.91,104.77,104.8,26714.0,104.0294,104.0294,103.8906,103.9203,26714.0
2025-01-22 13:40:00,104.8,105.05,104.78,104.98,167336.0,103.9203,104.1682,103.9005,104.0988,167336.0
2025-01-22 13:50:00,105.01,105.01,104.66,104.7,36000.0,104.1285,104.1285,103.7815,103.8211,36000.0
2025-01-22 14:00:00,104.64,104.72,104.52,104.59,19968.0,103.7616,103.841,103.6427,103.7121,19968.0
2025-01-22 14:10:00,104.61,104.68,104.51,104.68,8298.0,103.7319,103.8013,103.6327,103.8013,8298.0
2025-01-22 14:20:00,104.69,104.86,104.65,104.65,22165.0,103.8112,103.9798,103.7716,103.7716,22165.0
2025-01-22 14:30:00,104.65,104.82,104.6,104.81,8348.0,103.7716,103.9401,103.722,103.9302,8348.0
2025-01-22 14:40:00,104.9,104.98,104.88,104.96,10005.0,104.0195,104.0988,103.9996,104.079,10005.0
2025-01-22 14:50:00,104.97,105.05,104.94,105.03,19409.0,104.0889,104.1682,104.0591,104.1484,19409.0
2025-01-22 15:00:00,105.02,105.15,104.98,105.11,13708.0,104.1385,104.2674,104.0988,104.2277,13708.0
2025-01-22 15:10:00,105.12,105.16,104.97,105.01,15936.0,104.2376,104.2773,104.0889,104.1285,15936.0
2025-01-22 15:20:00,104.92,105.0,104.89,104.91,11484.0,104.0393,104.1186,104.0095,104.0294,11484.0
2025-01-22 15:30:00,104.86,105.01,104.78,104.81,19819.0,103.9798,104.1285,103.9005,103.9302,19819.0
2025-01-22 15:40:00,104.82,104.85,104.68,104.73,17594.0,103.9401,103.9699,103.8013,103.8509,17594.0
2025-01-22 15:50:00,104.7,104.81,104.51,104.7,48096.0,103.8211,103.9302,103.6327,103.8211,48096.0
2025-01-23 09:30:00,104.79,105.45,104.78,105.29,91853.0,103.9104,104.5648,103.9005,104.4062,91853.0
2025-01-23 09:40:00,105.25,105.66,105.24,105.34,57791.0,104.3665,104.7731,104.3566,104.4558,57791.0
2025-01-23 09:50:00,105.4,105.55,105.32,105.5,35637.0,104.5153,104.664,104.4359,104.6144,35637.0
2025-01-23 10:00:00,105.48,105.69,105.28,105.5,38860.0,104.5946,104.8028,104.3963,104.6144,38860.0
2025-01-23 10:10:00,105.45,105.65,105.39,105.58,22806.0,104.5648,104.7632,104.5053,104.6938,22806.0
2025-01-23 10:20:00,105.62,105.62,105.22,105.22,29998.0,104.7334,104.7334,104.3368,104.3368,29998.0
2025-01-23 10:30:00,105.26,105.43,105.18,105.42,23936.0,104.3764,104.545,104.2971,104.5351,23936.0
2025-01-23 10:40:00,105.37,105.83,105.34,105.74,33603.0,104.4855,104.9417,104.4558,104.8524,33603.0
2025-01-23 10:50:00,105.82,105.95,105.82,105.94,14819.0,104.9317,105.0606,104.9317,105.0507,14819.0
2025-01-23 11:00:00,106.0,106.19,105.96,105.97,28448.0,105.1102,105.2986,105.0706,105.0805,28448.0
2025-01-23 11:10:00,105.97,106.3,105.76,106.28,99884.0,105.0805,105.4077,104.8722,105.3879,99884.0
2025-01-23 11:20:00,106.35,106.56,106.27,106.47,69116.0,105.4573,105.6655,105.378,105.5763,69116.0
2025-01-23 11:30:00,106.46,106.5,106.35,106.43,19760.0,105.5664,105.606,105.4573,105.5366,19760.0
2025-01-23 11:40:00,106.41,106.73,106.4,106.68,80632.0,105.5168,105.8341,105.5069,105.7845,80632.0
2025-01-23 11:50:00,106.68,106.71,106.51,106.61,27935.0,105.7845,105.8143,105.6159,105.7151,27935.0
2025-01-23 12:00:00,106.51,106.68,106.51,106.68,10311.0,105.6159,105.7845,105.6159,105.7845,10311.0
2025-01-23 12:10:00,106.61,106.73,106.54,106.61,14611.0,105.7151,105.8341,105.6457,105.7151,14611.0
2025-01-23 12:20:00,106.59,106.75,106.49,106.7,14948.0,105.6953,105.8539,105.5961,105.8044,14948.0
2025-01-23 12:30:00,106.68,106.9,106.64,106.83,28439.0,105.7845,106.0027,105.7449,105.9333,28439.0
2025-01-23 12:40:00,106.81,106.97,106.74,106.94,38984.0,105.9134,106.0721,105.844,106.0423,38984.0
2025-01-23 12:50:00,106.95,107.19,106.94,107.13,25828.0,106.0523,106.2902,106.0423,106.2307,25828.0
2025-01-23 13:00:00,107.2,107.27,107.14,107.23,23200.0,106.3002,106.3696,106.2407,106.3299,23200.0
2025-01-23 13:10:00,107.21,107.44,107.21,107.4,22559.0,106.3101,106.5381,106.3101,106.4985,22559.0
2025-01-23 13:20:00,107.38,107.42,107.25,107.29,17097.0,106.4786,106.5183,106.3497,106.3894,17097.0
2025-01-23 13:30:00,107.3,107.32,107.13,107.14,9540.0,106.3993,106.4191,106.2307,106.2407,9540.0
2025-01-23 13:40:00,107.14,107.16,107.01,107.14,34442.0,106.2407,106.2605,106.1118,106.2407,34442.0
2025-01-23 13:50:00,107.09,107.25,107.08,107.2,31225.0,106.1911,106.3497,106.1812,106.3002,31225.0
2025-01-23 14:00:00,107.14,107.17,106.98,107.14,9123.0,106.2407,106.2704,106.082,106.2407,9123.0
2025-01-23 14:10:00,107.08,107.08,106.99,107.03,9966.0,106.1812,106.1812,106.0919,106.1316,9966.0
2025-01-23 14:20:00,106.99,107.21,106.92,107.13,11775.0,106.0919,106.3101,106.0225,106.2307,11775.0
2025-01-23 14:30:00,107.11,107.24,107.06,107.06,11622.0,106.2109,106.3398,106.1613,106.1613,11622.0
2025-01-23 14:40:00,107.09,107.21,107.09,107.17,9869.0,106.1911,106.3101,106.1911,106.2704,9869.0
2025-01-23 14:50:00,107.16,107.29,107.14,107.18,21884.0,106.2605,106.3894,106.2407,106.2803,21884.0
2025-01-23 15:00:00,107.14,107.2,107.05,107.17,12397.0,106.2407,106.3002,106.1514,106.2704,12397.0
2025-01-23 15:10:00,107.14,107.22,107.09,107.16,15763.0,106.2407,106.32,106.1911,106.2605,15763.0
2025-01-23 15:20:00,107.19,107.25,107.11,107.13,23892.0,106.2902,106.3497,106.2109,106.2307,23892.0
2025-01-23 15:30:00,107.11,107.11,106.89,106.91,43626.0,106.2109,106.2109,105.9928,106.0126,43626.0
2025-01-23 15:40:00,106.88,107.08,106.83,107.0,48355.0,105.9828,106.1812,105.9333,106.1018,48355.0
2025-01-23 15:50:00,107.02,107.56,107.02,107.51,133222.0,106.1217,106.6571,106.1217,106.6076,133222.0
2025-01-24 09:30:00,107.01,107.36,106.88,107.26,100203.0,106.1118,106.4588,105.9828,106.3597,100203.0
2025-01-24 09:40:00,107.27,107.35,106.72,106.72,107835.0,106.3696,106.4489,105.8242,105.8242,107835.0
2025-01-24 09:50:00,106.73,106.85,106.44,106.66,68106.0,105.8341,105.9531,105.5465,105.7647,68106.0
2025-01-24 10:00:00,106.72,106.81,106.36,106.72,52310.0,105.8242,105.9134,105.4672,105.8242,52310.0
2025-01-24 10:10:00,106.69,107.08,106.64,106.92,50823.0,105.7944,106.1812,105.7449,106.0225,50823.0
2025-01-24 10:20:00,106.94,106.95,106.81,106.95,18822.0,106.0423,106.0523,105.9134,106.0523,18822.0
2025-01-24 10:30:00,106.9,106.9,106.73,106.73,30658.0,106.0027,106.0027,105.8341,105.8341,30658.0
2025-01-24 10:40:00,106.73,106.98,106.73,106.98,14056.0,105.8341,106.082,105.8341,106.082,14056.0
2025-01-24 10:50:00,106.92,107.06,106.66,106.73,17567.0,106.0225,106.1613,105.7647,105.8341,17567.0
2025-01-24 11:00:00,106.67,107.11,106.67,107.1,21793.0,105.7746,106.2109,105.7746,106.201,21793.0
2025-01-24 11:10:00,107.13,107.21,107.03,107.2,21164.0,106.2307,106.3101,106.1316,106.3002,21164.0
2025-01-24 11:20:00,107.17,107.27,107.07,107.2,12629.0,106.2704,106.3696,106.1712,106.3002,12629.0
2025-01-24 11:30:00,107.27,107.32,107.23,107.31,10488.0,106.3696,106.4191,106.3299,106.4092,10488.0
2025-01-24 11:40:00,107.29,107.29,107.16,107.22,7171.0,106.3894,106.3894,106.2605,106.32,7171.0
2025-01-24 11:50:00,107.29,107.3,107.06,107.06,10542.0,106.3894,106.3993,106.1613,106.1613,10542.0
2025-01-24 12:00:00,107.05,107.36,106.99,107.28,18809.0,106.1514,106.4588,106.0919,106.3795,18809.0
2025-01-24 12:10:00,107.27,107.28,107.05,107.25,16139.0,106.3696,106.3795,106.1514,106.3497,16139.0
2025-01-24 12:20:00,107.23,107.52,107.16,107.19,18451.0,106.3299,106.6175,106.2605,106.2902,18451.0
2025-01-24 12:30:00,107.17,107.33,107.09,107.3,29726.0,106.2704,106.4291,106.1911,106.3993,29726.0
2025-01-24 12:40:00,107.29,107.35,107.21,107.24,16174.0,106.3894,106.4489,106.3101,106.3398,16174.0
2025-01-24 12:50:00,107.25,107.25,106.96,107.01,29299.0,106.3497,106.3497,106.0622,106.1118,29299.0
2025-01-24 13:00:00,107.0,107.05,106.94,106.94,10643.0,106.1018,106.1514,106.0423,106.0423,10643.0
2025-01-24 13:10:00,106.95,106.95,106.74,106.84,56890.0,106.0523,106.0523,105.844,105.9432,56890.0
2025-01-24 13:20:00,106.8,106.89,106.8,106.82,3699.0,105.9035,105.9928,105.9035,105.9233,3699.0
2025-01-24 13:30:00,106.93,107.06,106.87,106.94,11813.0,106.0324,106.1613,105.9729,106.0423,11813.0
2025-01-24 13:40:00,106.89,106.94,106.8,106.86,15396.0,105.9928,106.0423,105.9035,105.963,15396.0
2025-01-24 13:50:00,106.84,106.91,106.47,106.61,29586.0,105.9432,106.0126,105.5763,105.7151,29586.0
2025-01-24 14:00:00,106.62,106.7,106.35,106.37,24862.0,105.725,105.8044,105.4573,105.4771,24862.0
2025-01-24 14:10:00,106.4,106.5,106.3,106.31,14388.0,105.5069,105.606,105.4077,105.4176,14388.0
2025-01-24 14:20:00,106.31,106.55,106.31,106.4,8079.0,105.4176,105.6556,105.4176,105.5069,8079.0
2025-01-24 14:30:00,106.4,106.46,106.34,106.39,6912.0,105.5069,105.5664,105.4474,105.497,6912.0
2025-01-24 14:40:00,106.36,106.53,106.36,106.42,7931.0,105.4672,105.6358,105.4672,105.5267,7931.0
2025-01-24 14:50:00,106.44,106.62,106.36,106.36,4405.0,105.5465,105.725,105.4672,105.4672,4405.0
2025-01-24 15:00:00,106.38,106.57,106.35,106.35,10169.0,105.487,105.6754,105.4573,105.4573,10169.0
2025-01-24 15:10:00,106.33,106.4,106.28,106.3,13513.0,105.4375,105.5069,105.3879,105.4077,13513.0
2025-01-24 15:20:00,106.29,106.31,106.1,106.16,14183.0,105.3978,105.4176,105.2094,105.2689,14183.0
2025-01-24 15:30:00,106.18,106.23,105.97,105.98,31684.0,105.2887,105.3383,105.0805,105.0904,31684.0
2025-01-24 15:40:00,105.98,106.1,105.93,106.08,10081.0,105.0904,105.2094,105.0408,105.1896,10081.0
2025-01-24 15:50:00,106.07,106.6,106.07,106.49,100734.0,105.1796,105.7052,105.1796,105.5961,100734.0
2025-01-27 09:30:00,103.98,106.1,103.9,106.0,223426.0,103.1072,105.2094,103.0279,105.1102,223426.0
2025-01-27 09:40:00,105.94,105.96,105.38,105.52,71009.0,105.0507,105.0706,104.4954,104.6343,71009.0
2025-01-27 09:50:00,105.4,105.96,105.38,105.96,94605.0,104.5153,105.0706,104.4954,105.0706,94605.0
2025-01-27 10:00:00,105.89,106.04,105.5,105.7,98829.0,105.0012,105.1499,104.6144,104.8127,98829.0
2025-01-27 10:10:00,105.76,105.89,105.41,105.69,116449.0,104.8722,105.0012,104.5252,104.8028,116449.0
2025-01-27 10:20:00,105.64,106.54,105.61,106.38,124718.0,104.7533,105.6457,104.7235,105.487,124718.0
2025-01-27 10:30:00,106.25,106.5,106.18,106.37,97775.0,105.3581,105.606,105.2887,105.4771,97775.0
2025-01-27 10:40:00,106.42,106.62,106.09,106.19,63637.0,105.5267,105.725,105.1995,105.2986,63637.0
2025-01-27 10:50:00,106.17,106.45,106.12,106.24,22857.0,105.2788,105.5565,105.2292,105.3482,22857.0
2025-01-27 11:00:00,106.16,106.21,105.93,106.09,33846.0,105.2689,105.3185,105.0408,105.1995,33846.0
2025-01-27 11:10:00,106.13,106.45,106.13,106.35,30226.0,105.2391,105.5565,105.2391,105.4573,30226.0
2025-01-27 11:20:00,106.39,106.39,105.95,106.06,49106.0,105.497,105.497,105.0606,105.1697,49106.0
2025-01-27 11:30:00,106.08,106.44,106.02,106.15,40453.0,105.1896,105.5465,105.1301,105.259,40453.0
2025-01-27 11:40:00,106.18,106.51,106.09,106.29,39911.0,105.2887,105.6159,105.1995,105.3978,39911.0
2025-01-27 11:50:00,106.2,106.61,106.06,106.49,52890.0,105.3085,105.7151,105.1697,105.5961,52890.0
2025-01-27 12:00:00,106.53,106.75,106.33,106.56,99402.0,105.6358,105.8539,105.4375,105.6655,99402.0
2025-01-27 12:10:00,106.57,107.05,106.56,106.85,79493.0,105.6754,106.1514,105.6655,105.9531,79493.0
2025-01-27 12:20:00,106.87,107.6,106.86,107.44,68391.0,105.9729,106.6968,105.963,106.5381,68391.0
2025-01-27 12:30:00,107.49,107.66,107.4,107.51,47235.0,106.5877,106.7563,106.4985,106.6076,47235.0
2025-01-27 12:40:00,107.48,107.63,107.17,107.18,43415.0,106.5778,106.7265,106.2704,106.2803,43415.0
2025-01-27 12:50:00,107.13,107.17,106.96,107.0,27779.0,106.2307,106.2704,106.0622,106.1018,27779.0
2025-01-27 13:00:00,106.98,107.09,106.89,106.94,38165.0,106.082,106.1911,105.9928,106.0423,38165.0
2025-01-27 13:10:00,106.86,106.99,106.78,106.81,26924.0,105.963,106.0919,105.8837,105.9134,26924.0
2025-01-27 13:20:00,106.9,107.14,106.86,107.05,12345.0,106.0027,106.2407,105.963,106.1514,12345.0
2025-01-27 13:30:00,107.07,107.5,106.99,107.0,52403.0,106.1712,106.5976,106.0919,106.1018,52403.0
2025-01-27 13:40:00,107.12,107.48,107.12,107.42,10660.0,106.2208,106.5778,106.2208,106.5183,10660.0
2025-01-27 13:50:00,107.4,107.54,107.34,107.42,25291.0,106.4985,106.6373,106.439,106.5183,25291.0
2025-01-27 14:00:00,107.55,107.84,107.55,107.72,33503.0,106.6472,106.9348,106.6472,106.8158,33503.0
2025-01-27 14:10:00,107.67,108.13,107.61,108.13,38899.0,106.7662,107.2223,106.7067,107.2223,38899.0
2025-01-27 14:20:00,108.08,108.73,108.07,108.63,46545.0,107.1728,107.8173,107.1629,107.7182,46545.0
2025-01-27 14:30:00,108.65,108.67,108.37,108.57,47247.0,107.738,107.7578,107.4603,107.6587,47247.0
2025-01-27 14:40:00,108.52,108.65,108.07,108.09,54617.0,107.6091,107.738,107.1629,107.1827,54617.0
2025-01-27 14:50:00,108.03,108.22,107.9,108.03,33323.0,107.1232,107.3116,106.9943,107.1232,33323.0
2025-01-27 15:00:00,108.03,108.2,107.45,107.69,48020.0,107.1232,107.2918,106.5481,106.786,48020.0
2025-01-27 15:10:00,107.7,108.07,107.6,108.04,41239.0,106.796,107.1629,106.6968,107.1331,41239.0
2025-01-27 15:20:00,108.05,108.22,107.87,107.87,29909.0,107.143,107.3116,106.9645,106.9645,29909.0
2025-01-27 15:30:00,107.98,108.06,107.81,107.95,22161.0,107.0736,107.1529,106.905,107.0439,22161.0
2025-01-27 15:40:00,107.97,108.2,107.78,107.96,51840.0,107.0637,107.2918,106.8753,107.0538,51840.0
2025-01-27 15:50:00,107.92,108.75,107.73,108.63,134354.0,107.0141,107.8371,106.8257,107.7182,134354.0
2025-01-28 09:30:00,108.66,109.09,108.44,108.97,176909.0,107.7479,108.1743,107.5297,108.0553,176909.0
2025-01-28 09:40:00,109.03,109.17,107.94,108.04,105830.0,108.1148,108.2536,107.0339,107.1331,105830.0
2025-01-28 09:50:00,108.08,108.47,107.97,108.43,38621.0,107.1728,107.5595,107.0637,107.5198,38621.0
2025-01-28 10:00:00,108.39,109.24,108.37,108.97,83144.0,107.4802,108.323,107.4603,108.0553,83144.0
2025-01-28 10:10:00,108.94,109.46,108.93,109.38,66682.0,108.0256,108.5412,108.0156,108.4619,66682.0
2025-01-28 10:20:00,109.41,109.83,109.33,109.7,62042.0,108.4916,108.9081,108.4123,108.7792,62042.0
2025-01-28 10:30:00,109.67,109.89,109.54,109.89,38783.0,108.7494,108.9676,108.6205,108.9676,38783.0
2025-01-28 10:40:00,109.86,110.3,109.83,110.29,49833.0,108.9378,109.3741,108.9081,109.3642,49833.0
2025-01-28 10:50:00,110.29,110.46,110.12,110.34,47340.0,109.3642,109.5328,109.1956,109.4138,47340.0
2025-01-28 11:00:00,110.4,110.52,110.22,110.49,36996.0,109.4733,109.5923,109.2948,109.5625,36996.0
2025-01-28 11:10:00,110.47,110.52,110.09,110.09,30789.0,109.5427,109.5923,109.1659,109.1659,30789.0
2025-01-28 11:20:00,110.04,110.07,108.91,109.01,88754.0,109.1163,109.1461,107.9958,108.095,88754.0
2025-01-28 11:30:00,109.08,109.12,108.69,108.96,40160.0,108.1644,108.204,107.7776,108.0454,40160.0
2025-01-28 11:40:00,109.0,109.29,108.63,109.22,25867.0,108.085,108.3726,107.7182,108.3032,25867.0
2025-01-28 11:50:00,109.28,109.31,108.76,109.31,24669.0,108.3627,108.3924,107.8471,108.3924,24669.0
2025-01-28 12:00:00,109.26,109.55,109.13,109.53,41257.0,108.3429,108.6304,108.214,108.6106,41257.0
2025-01-28 12:10:00,109.53,109.72,109.49,109.53,30241.0,108.6106,108.799,108.5709,108.6106,30241.0
2025-01-28 12:20:00,109.5,109.59,109.39,109.42,17759.0,108.5808,108.6701,108.4718,108.5015,17759.0
2025-01-28 12:30:00,109.51,109.53,109.33,109.33,15061.0,108.5908,108.6106,108.4123,108.4123,15061.0
2025-01-28 12:40:00,109.36,109.56,109.26,109.56,12690.0,108.442,108.6403,108.3429,108.6403,12690.0
2025-01-28 12:50:00,109.56,109.79,109.56,109.67,19589.0,108.6403,108.8684,108.6403,108.7494,19589.0
2025-01-28 13:00:00,109.7,109.88,109.66,109.76,16646.0,108.7792,108.9577,108.7395,108.8387,16646.0
2025-01-28 13:10:00,109.77,110.03,109.77,110.02,15649.0,108.8486,109.1064,108.8486,109.0965,15649.0
2025-01-28 13:20:00,110.0,110.01,109.71,109.82,12041.0,109.0767,109.0866,108.7891,108.8982,12041.0
2025-01-28 13:30:00,109.82,109.99,109.77,109.77,8937.0,108.8982,109.0667,108.8486,108.8486,8937.0
2025-01-28 13:40:00,109.7,109.76,109.54,109.55,9843.0,108.7792,108.8387,108.6205,108.6304,9843.0
2025-01-28 13:50:00,109.62,109.7,109.41,109.44,12272.0,108.6998,108.7792,108.4916,108.5214,12272.0
2025-01-28 14:00:00,109.38,109.44,109.17,109.2,10731.0,108.4619,108.5214,108.2536,108.2834,10731.0
2025-01-28 14:10:00,109.15,109.26,109.08,109.22,8512.0,108.2338,108.3429,108.1644,108.3032,8512.0
2025-01-28 14:20:00,109.21,109.47,109.21,109.4,19042.0,108.2933,108.5511,108.2933,108.4817,19042.0
2025-01-28 14:30:00,109.43,109.57,109.38,109.41,17563.0,108.5114,108.6503,108.4619,108.4916,17563.0
2025-01-28 14:40:00,109.43,109.61,109.43,109.6,15725.0,108.5114,108.6899,108.5114,108.68,15725.0
2025-01-28 14:50:00,109.51,109.72,109.51,109.71,19466.0,108.5908,108.799,108.5908,108.7891,19466.0
2025-01-28 15:00:00,109.68,109.73,109.6,109.73,14057.0,108.7593,108.8089,108.68,108.8089,14057.0
2025-01-28 15:10:00,109.71,109.81,109.68,109.77,17906.0,108.7891,108.8882,108.7593,108.8486,17906.0
2025-01-28 15:20:00,109.76,109.79,109.51,109.55,22395.0,108.8387,108.8684,108.5908,108.6304,22395.0
2025-01-28 15:30:00,109.54,109.7,109.5,109.7,17945.0,108.6205,108.7792,108.5808,108.7792,17945.0
2025-01-28 15:40:00,109.71,109.88,109.57,109.61,33767.0,108.7891,108.9577,108.6503,108.6899,33767.0
2025-01-28 15:50:00,109.59,109.91,109.52,109.53,50579.0,108.6701,108.9874,108.6007,108.6106,50579.0
2025-01-29 09:30:00,109.31,110.12,109.31,110.12,175069.0,108.3924,109.1956,108.3924,109.1956,175069.0
2025-01-29 09:40:00,110.14,110.14,109.54,109.67,119645.0,109.2155,109.2155,108.6205,108.7494,119645.0
2025-01-29 09:50:00,109.69,109.84,109.5,109.83,35497.0,108.7693,108.918,108.5808,108.9081,35497.0
2025-01-29 10:00:00,109.86,110.27,109.86,110.11,35586.0,108.9378,109.3444,108.9378,109.1857,35586.0
2025-01-29 10:10:00,110.11,110.11,109.64,109.87,57251.0,109.1857,109.1857,108.7197,108.9477,57251.0
2025-01-29 10:20:00,110.0,110.17,109.86,109.98,29249.0,109.0767,109.2452,108.9378,109.0568,29249.0
2025-01-29 10:30:00,109.98,110.15,109.78,110.15,20803.0,109.0568,109.2254,108.8585,109.2254,20803.0
2025-01-29 10:40:00,110.18,110.41,109.98,110.03,39040.0,109.2551,109.4832,109.0568,109.1064,39040.0
2025-01-29 10:50:00,110.03,110.15,109.78,109.8,18911.0,109.1064,109.2254,108.8585,108.8783,18911.0
2025-01-29 11:00:00,109.8,109.95,109.5,109.72,28321.0,108.8783,109.0271,108.5808,108.799,28321.0
2025-01-29 11:10:00,109.68,109.75,109.51,109.69,32698.0,108.7593,108.8288,108.5908,108.7693,32698.0
2025-01-29 11:20:00,109.65,109.76,109.57,109.61,14514.0,108.7296,108.8387,108.6503,108.6899,14514.0
2025-01-29 11:30:00,109.61,109.82,109.38,109.38,31197.0,108.6899,108.8982,108.4619,108.4619,31197.0
2025-01-29 11:40:00,109.38,109.69,109.3,109.69,12296.0,108.4619,108.7693,108.3825,108.7693,12296.0
2025-01-29 11:50:00,109.73,109.74,109.3,109.36,13552.0,108.8089,108.8188,108.3825,108.442,13552.0
2025-01-29 12:00:00,109.37,109.81,109.37,109.61,16866.0,108.4519,108.8882,108.4519,108.6899,16866.0
2025-01-29 12:10:00,109.58,109.82,109.53,109.79,12988.0,108.6602,108.8982,108.6106,108.8684,12988.0
2025-01-29 12:20:00,109.77,109.87,109.58,109.61,44363.0,108.8486,108.9477,108.6602,108.6899,44363.0
2025-01-29 12:30:00,109.59,109.66,109.5,109.5,10564.0,108.6701,108.7395,108.5808,108.5808,10564.0
2025-01-29 12:40:00,109.45,109.47,109.2,109.28,11660.0,108.5313,108.5511,108.2834,108.3627,11660.0
2025-01-29 12:50:00,109.25,109.26,109.1,109.19,11346.0,108.3329,108.3429,108.1842,108.2735,11346.0
2025-01-29 13:00:00,109.25,109.25,108.28,109.07,110075.0,108.3329,108.3329,107.3711,108.1545,110075.0
2025-01-29 13:10:00,109.05,109.17,108.67,109.08,23702.0,108.1346,108.2536,107.7578,108.1644,23702.0
2025-01-29 13:20:00,109.01,109.31,108.97,109.31,11131.0,108.095,108.3924,108.0553,108.3924,11131.0
2025-01-29 13:30:00,109.31,109.34,108.9,108.9,18004.0,108.3924,108.4222,107.9859,107.9859,18004.0
2025-01-29 13:40:00,108.96,109.23,108.86,109.21,11725.0,108.0454,108.3131,107.9462,108.2933,11725.0
2025-01-29 13:50:00,109.18,109.18,108.97,108.97,19486.0,108.2635,108.2635,108.0553,108.0553,19486.0
2025-01-29 14:00:00,108.97,108.97,108.09,108.32,136036.0,108.0553,108.0553,107.1827,107.4108,136036.0
2025-01-29 14:10:00,108.24,108.24,107.67,107.89,78135.0,107.3314,107.3314,106.7662,106.9844,78135.0
2025-01-29 14:20:00,107.89,107.96,107.63,107.63,41037.0,106.9844,107.0538,106.7265,106.7265,41037.0
2025-01-29 14:30:00,107.6,108.67,107.58,108.62,104512.0,106.6968,107.7578,106.677,107.7082,104512.0
2025-01-29 14:40:00,108.56,109.38,108.56,109.03,117826.0,107.6487,108.4619,107.6487,108.1148,117826.0
2025-01-29 14:50:00,109.15,109.42,108.78,108.98,74197.0,108.2338,108.5015,107.8669,108.0652,74197.0
2025-01-29 15:00:00,109.0,109.07,108.43,108.81,29905.0,108.085,108.1545,107.5198,107.8966,29905.0
2025-01-29 15:10:00,108.92,109.07,108.26,108.65,35972.0,108.0057,108.1545,107.3513,107.738,35972.0
2025-01-29 15:20:00,108.72,109.54,108.71,109.4,35748.0,107.8074,108.6205,107.7975,108.4817,35748.0
2025-01-29 15:30:00,109.46,109.5,108.68,108.71,20043.0,108.5412,108.5808,107.7677,107.7975,20043.0
2025-01-29 15:40:00,108.71,109.08,108.62,108.81,25637.0,107.7975,108.1644,107.7082,107.8966,25637.0
2025-01-29 15:50:00,108.78,109.1,108.43,108.61,48515.0,107.8669,108.1842,107.5198,107.6983,48515.0
2025-01-30 09:30:00,108.1,109.13,108.05,109.02,84624.0,107.1926,108.214,107.143,108.1049,84624.0
2025-01-30 09:40:00,109.07,109.38,108.74,109.38,44841.0,108.1545,108.4619,107.8272,108.4619,44841.0
2025-01-30 09:50:00,109.4,109.74,109.15,109.27,88803.0,108.4817,108.8188,108.2338,108.3528,88803.0
2025-01-30 10:00:00,109.29,109.32,108.61,109.01,96119.0,108.3726,108.4024,107.6983,108.095,96119.0
2025-01-30 10:10:00,109.0,109.31,108.9,109.03,30967.0,108.085,108.3924,107.9859,108.1148,30967.0
2025-01-30 10:20:00,109.09,109.4,108.98,108.98,37562.0,108.1743,108.4817,108.0652,108.0652,37562.0
2025-01-30 10:30:00,108.76,109.73,108.76,109.69,39714.0,107.8471,108.8089,107.8471,108.7693,39714.0
2025-01-30 10:40:00,109.66,109.71,109.55,109.64,24234.0,108.7395,108.7891,108.6304,108.7197,24234.0
2025-01-30 10:50:00,109.65,109.66,108.86,109.01,31728.0,108.7296,108.7395,107.9462,108.095,31728.0
2025-01-30 11:00:00,108.99,109.13,108.8,109.08,17209.0,108.0751,108.214,107.8867,108.1644,17209.0
2025-01-30 11:10:00,108.99,109.03,108.51,108.69,50131.0,108.0751,108.1148,107.5992,107.7776,50131.0
2025-01-30 11:20:00,108.73,109.13,108.73,109.12,26438.0,107.8173,108.214,107.8173,108.204,26438.0
2025-01-30 11:30:00,109.08,109.29,108.99,109.29,12252.0,108.1644,108.3726,108.0751,108.3726,12252.0
2025-01-30 11:40:00,109.3,109.51,109.3,109.46,14443.0,108.3825,108.5908,108.3825,108.5412,14443.0
2025-01-30 11:50:00,109.57,109.89,109.57,109.8,19749.0,108.6503,108.9676,108.6503,108.8783,19749.0
2025-01-30 12:00:00,109.73,109.79,109.5,109.61,15528.0,108.8089,108.8684,108.5808,108.6899,15528.0
2025-01-30 12:10:00,109.64,109.66,109.16,109.22,9434.0,108.7197,108.7395,108.2437,108.3032,9434.0
2025-01-30 12:20:00,109.32,109.34,108.98,109.0,4665.0,108.4024,108.4222,108.0652,108.085,4665.0
2025-01-30 12:30:00,109.09,109.26,109.07,109.25,4486.0,108.1743,108.3429,108.1545,108.3329,4486.0
2025-01-30 12:40:00,109.26,109.36,109.18,109.28,3599.0,108.3429,108.442,108.2635,108.3627,3599.0
2025-01-30 12:50:00,109.28,109.41,109.27,109.37,4497.0,108.3627,108.4916,108.3528,108.4519,4497.0
2025-01-30 13:00:00,109.38,109.81,109.38,109.78,9418.0,108.4619,108.8882,108.4619,108.8585,9418.0
2025-01-30 13:10:00,109.7,109.81,109.6,109.76,11526.0,108.7792,108.8882,108.68,108.8387,11526.0
2025-01-30 13:20:00,109.77,110.13,109.77,110.07,33284.0,108.8486,109.2056,108.8486,109.1461,33284.0
2025-01-30 13:30:00,110.1,110.61,110.1,110.57,34150.0,109.1758,109.6815,109.1758,109.6419,34150.0
2025-01-30 13:40:00,110.56,110.64,110.45,110.57,22091.0,109.632,109.7113,109.5229,109.6419,22091.0
2025-01-30 13:50:00,110.53,110.56,110.4,110.5,10080.0,109.6022,109.632,109.4733,109.5725,10080.0
2025-01-30 14:00:00,110.4,110.44,110.26,110.34,10413.0,109.4733,109.513,109.3345,109.4138,10413.0
2025-01-30 14:10:00,110.38,110.45,110.3,110.3,5824.0,109.4535,109.5229,109.3741,109.3741,5824.0
2025-01-30 14:20:00,110.4,110.4,110.27,110.28,5071.0,109.4733,109.4733,109.3444,109.3543,5071.0
2025-01-30 14:30:00,110.24,110.27,110.13,110.2,7571.0,109.3146,109.3444,109.2056,109.275,7571.0
2025-01-30 14:40:00,110.17,110.28,110.16,110.28,7284.0,109.2452,109.3543,109.2353,109.3543,7284.0
2025-01-30 14:50:00,110.33,110.52,110.21,110.49,9863.0,109.4039,109.5923,109.2849,109.5625,9863.0
2025-01-30 15:00:00,110.5,110.71,110.47,110.52,24178.0,109.5725,109.7807,109.5427,109.5923,24178.0
2025-01-30 15:10:00,110.62,110.66,110.55,110.6,4725.0,109.6914,109.7311,109.622,109.6716,4725.0
2025-01-30 15:20:00,110.56,110.56,110.46,110.47,5200.0,109.632,109.632,109.5328,109.5427,5200.0
2025-01-30 15:30:00,110.33,110.45,108.96,108.97,66662.0,109.4039,109.5229,108.0454,108.0553,66662.0
2025-01-30 15:40:00,108.94,109.12,107.95,109.12,81750.0,108.0256,108.204,107.0439,108.204,81750.0
2025-01-30 15:50:00,109.14,110.01,109.02,109.74,74506.0,108.2239,109.0866,108.1049,108.8188,74506.0
2025-01-31 09:30:00,110.62,110.81,110.06,110.49,114902.0,109.6914,109.8799,109.1361,109.5625,114902.0
2025-01-31 09:40:00,110.55,110.55,109.97,109.98,37389.0,109.622,109.622,109.0469,109.0568,37389.0
2025-01-31 09:50:00,109.87,109.95,109.7,109.74,33466.0,108.9477,109.0271,108.7792,108.8188,33466.0
2025-01-31 10:00:00,109.75,109.99,109.59,109.99,31418.0,108.8288,109.0667,108.6701,109.0667,31418.0
2025-01-31 10:10:00,110.01,110.09,109.72,109.79,41052.0,109.0866,109.1659,108.799,108.8684,41052.0
2025-01-31 10:20:00,109.7,110.13,109.65,110.07,84778.0,108.7792,109.2056,108.7296,109.1461,84778.0
2025-01-31 10:30:00,110.09,110.21,109.9,109.96,26458.0,109.1659,109.2849,108.9775,109.037,26458.0
2025-01-31 10:40:00,109.95,110.01,109.66,109.98,27460.0,109.0271,109.0866,108.7395,109.0568,27460.0
2025-01-31 10:50:00,109.95,110.0,109.57,109.63,19953.0,109.0271,109.0767,108.6503,108.7098,19953.0
2025-01-31 11:00:00,109.66,109.88,109.49,109.88,27091.0,108.7395,108.9577,108.5709,108.9577,27091.0
2025-01-31 11:10:00,109.86,109.98,109.73,109.84,20878.0,108.9378,109.0568,108.8089,108.918,20878.0
2025-01-31 11:20:00,109.82,109.86,109.61,109.61,12989.0,108.8982,108.9378,108.6899,108.6899,12989.0
2025-01-31 11:30:00,109.61,109.68,109.43,109.47,21477.0,108.6899,108.7593,108.5114,108.5511,21477.0
2025-01-31 11:40:00,109.63,109.65,109.5,109.58,13789.0,108.7098,108.7296,108.5808,108.6602,13789.0
2025-01-31 11:50:00,109.6,109.64,109.36,109.59,12480.0,108.68,108.7197,108.442,108.6701,12480.0
2025-01-31 12:00:00,109.58,109.67,109.24,109.57,35055.0,108.6602,108.7494,108.323,108.6503,35055.0
2025-01-31 12:10:00,109.69,109.82,109.35,109.76,9781.0,108.7693,108.8982,108.4321,108.8387,9781.0
2025-01-31 12:20:00,109.82,110.13,109.82,110.07,29317.0,108.8982,109.2056,108.8982,109.1461,29317.0
2025-01-31 12:30:00,110.08,110.19,110.01,110.08,18734.0,109.156,109.2651,109.0866,109.156,18734.0
2025-01-31 12:40:00,110.04,110.08,109.88,109.95,19455.0,109.1163,109.156,108.9577,109.0271,19455.0
2025-01-31 12:50:00,109.96,110.0,109.66,109.69,8880.0,109.037,109.0767,108.7395,108.7693,8880.0
2025-01-31 13:00:00,109.67,109.85,109.62,109.81,21487.0,108.7494,108.9279,108.6998,108.8882,21487.0
2025-01-31 13:10:00,109.8,109.92,109.03,109.13,38346.0,108.8783,108.9973,108.1148,108.214,38346.0
2025-01-31 13:20:00,109.1,109.3,108.47,108.52,80286.0,108.1842,108.3825,107.5595,107.6091,80286.0
2025-01-31 13:30:00,108.49,108.62,107.62,108.06,46952.0,107.5793,107.7082,106.7166,107.1529,46952.0
2025-01-31 13:40:00,108.12,108.61,108.06,108.5,28613.0,107.2124,107.6983,107.1529,107.5892,28613.0
2025-01-31 13:50:00,108.52,108.52,108.0,108.09,13434.0,107.6091,107.6091,107.0934,107.1827,13434.0
2025-01-31 14:00:00,108.04,108.24,107.08,107.31,60421.0,107.1331,107.3314,106.1812,106.4092,60421.0
2025-01-31 14:10:00,107.32,107.91,107.26,107.59,39810.0,106.4191,107.0042,106.3597,106.6869,39810.0
2025-01-31 14:20:00,107.54,108.01,107.41,107.98,28696.0,106.6373,107.1034,106.5084,107.0736,28696.0
2025-01-31 14:30:00,108.11,108.31,107.67,107.8,20393.0,107.2025,107.4008,106.7662,106.8951,20393.0
2025-01-31 14:40:00,107.87,107.88,107.01,107.49,28409.0,106.9645,106.9744,106.1118,106.5877,28409.0
2025-01-31 14:50:00,107.56,108.02,107.5,107.78,49229.0,106.6571,107.1133,106.5976,106.8753,49229.0
2025-01-31 15:00:00,107.78,107.78,106.9,106.94,46963.0,106.8753,106.8753,106.0027,106.0423,46963.0
2025-01-31 15:10:00,106.96,107.34,106.9,107.26,32139.0,106.0622,106.439,106.0027,106.3597,32139.0
2025-01-31 15:20:00,107.29,107.31,106.99,107.16,29342.0,106.3894,106.4092,106.0919,106.2605,29342.0
2025-01-31 15:30:00,107.25,107.34,106.97,106.98,37006.0,106.3497,106.439,106.0721,106.082,37006.0
2025-01-31 15:40:00,107.03,107.58,106.96,107.55,24242.0,106.1316,106.677,106.0622,106.6472,24242.0
2025-01-31 15:50:00,107.58,107.75,107.03,107.12,145736.0,106.677,106.8455,106.1316,106.2208,145736.0
2025-02-03 09:30:00,103.24,104.42,102.82,103.78,208149.0,102.3734,103.5435,101.9569,102.9089,208149.0
2025-02-03 09:40:00,103.74,103.74,102.98,103.2,79459.0,102.8692,102.8692,102.1156,102.3337,79459.0
2025-02-03 09:50:00,103.18,103.26,102.51,102.81,85805.0,102.3139,102.3932,101.6495,101.947,85805.0
2025-02-03 10:00:00,102.73,103.12,102.32,103.01,108336.0,101.8677,102.2544,101.4611,102.1453,108336.0
2025-02-03 10:10:00,102.88,103.05,102.64,102.8,53566.0,102.0164,102.185,101.7784,101.9371,53566.0
2025-02-03 10:20:00,102.72,105.66,102.56,105.61,246871.0,101.8578,104.7731,101.6991,104.7235,246871.0
2025-02-03 10:30:00,105.69,105.89,105.29,105.82,114305.0,104.8028,105.0012,104.4062,104.9317,114305.0
2025-02-03 10:40:00,105.73,106.59,105.61,105.95,111043.0,104.8425,105.6953,104.7235,105.0606,111043.0
2025-02-03 10:50:00,106.0,106.33,105.81,106.24,52984.0,105.1102,105.4375,104.9218,105.3482,52984.0
2025-02-03 11:00:00,106.09,106.58,105.18,106.0,121535.0,105.1995,105.6854,104.2971,105.1102,121535.0
2025-02-03 11:10:00,106.13,106.8,106.13,106.72,27405.0,105.2391,105.9035,105.2391,105.8242,27405.0
2025-02-03 11:20:00,106.81,106.99,106.35,106.45,60489.0,105.9134,106.0919,105.4573,105.5565,60489.0
2025-02-03 11:30:00,106.51,106.87,106.17,106.86,33662.0,105.6159,105.9729,105.2788,105.963,33662.0
2025-02-03 11:40:00,106.98,106.99,106.48,106.57,34698.0,106.082,106.0919,105.5862,105.6754,34698.0
2025-02-03 11:50:00,106.61,106.88,105.92,106.09,41955.0,105.7151,105.9828,105.0309,105.1995,41955.0
2025-02-03 12:00:00,106.02,106.26,105.91,106.16,21270.0,105.1301,105.368,105.021,105.2689,21270.0
2025-02-03 12:10:00,106.19,106.25,105.9,106.12,15470.0,105.2986,105.3581,105.0111,105.2292,15470.0
2025-02-03 12:20:00,106.25,106.88,106.22,106.52,22106.0,105.3581,105.9828,105.3284,105.6259,22106.0
2025-02-03 12:30:00,106.29,106.44,105.89,106.0,9527.0,105.3978,105.5465,105.0012,105.1102,9527.0
2025-02-03 12:40:00,105.95,106.05,105.82,105.95,9514.0,105.0606,105.1598,104.9317,105.0606,9514.0
2025-02-03 12:50:00,105.99,106.55,105.52,106.29,120951.0,105.1003,105.6556,104.6343,105.3978,120951.0
2025-02-03 13:00:00,106.2,106.51,105.62,106.11,55641.0,105.3085,105.6159,104.7334,105.2193,55641.0
2025-02-03 13:10:00,106.0,106.51,106.0,106.1,13159.0,105.1102,105.6159,105.1102,105.2094,13159.0
2025-02-03 13:20:00,106.4,106.68,106.19,106.47,27836.0,105.5069,105.7845,105.2986,105.5763,27836.0
2025-02-03 13:30:00,106.54,106.81,106.45,106.63,23412.0,105.6457,105.9134,105.5565,105.7349,23412.0
2025-02-03 13:40:00,106.48,106.77,106.24,106.63,25781.0,105.5862,105.8738,105.3482,105.7349,25781.0
2025-02-03 13:50:00,106.76,106.89,106.72,106.82,13417.0,105.8638,105.9928,105.8242,105.9233,13417.0
2025-02-03 14:00:00,106.81,106.98,106.74,106.95,20930.0,105.9134,106.082,105.844,106.0523,20930.0
2025-02-03 14:10:00,106.97,107.23,106.97,107.18,42801.0,106.0721,106.3299,106.0721,106.2803,42801.0
2025-02-03 14:20:00,107.2,107.31,107.11,107.12,65044.0,106.3002,106.4092,106.2109,106.2208,65044.0
2025-02-03 14:30:00,107.11,107.29,106.98,107.02,63918.0,106.2109,106.3894,106.082,106.1217,63918.0
2025-02-03 14:40:00,106.97,107.49,106.95,107.46,33046.0,106.0721,106.5877,106.0523,106.558,33046.0
2025-02-03 14:50:00,107.45,107.49,107.16,107.24,25784.0,106.5481,106.5877,106.2605,106.3398,25784.0
2025-02-03 15:00:00,107.24,107.33,107.07,107.09,7315.0,106.3398,106.4291,106.1712,106.1911,7315.0
2025-02-03 15:10:00,107.0,107.12,106.83,107.03,16749.0,106.1018,106.2208,105.9333,106.1316,16749.0
2025-02-03 15:20:00,107.07,107.11,106.5,106.53,12371.0,106.1712,106.2109,105.606,105.6358,12371.0
2025-02-03 15:30:00,106.53,106.84,106.33,106.82,18490.0,105.6358,105.9432,105.4375,105.9233,18490.0
2025-02-03 15:40:00,106.67,106.83,106.56,106.83,39031.0,105.7746,105.9333,105.6655,105.9333,39031.0
2025-02-03 15:50:00,106.85,107.1,106.15,106.27,85131.0,105.9531,106.201,105.259,105.378,85131.0
2025-02-04 09:30:00,106.24,106.24,105.6,105.88,103532.0,105.3482,105.3482,104.7136,104.9912,103532.0
2025-02-04 09:40:00,105.78,106.0,105.62,105.66,61644.0,104.8921,105.1102,104.7334,104.7731,61644.0
2025-02-04 09:50:00,105.66,105.95,105.53,105.73,59612.0,104.7731,105.0606,104.6442,104.8425,59612.0
2025-02-04 10:00:00,105.76,106.38,105.7,106.37,59129.0,104.8722,105.487,104.8127,105.4771,59129.0
2025-02-04 10:10:00,106.46,106.53,106.17,106.48,75667.0,105.5664,105.6358,105.2788,105.5862,75667.0
2025-02-04 10:20:00,106.48,106.61,106.17,106.23,49229.0,105.5862,105.7151,105.2788,105.3383,49229.0
2025-02-04 10:30:00,106.21,106.49,106.1,106.44,24866.0,105.3185,105.5961,105.2094,105.5465,24866.0
2025-02-04 10:40:00,106.43,106.47,106.27,106.38,23949.0,105.5366,105.5763,105.378,105.487,23949.0
2025-02-04 10:50:00,106.33,106.5,106.06,106.12,20464.0,105.4375,105.606,105.1697,105.2292,20464.0
2025-02-04 11:00:00,106.16,106.76,106.15,106.67,19187.0,105.2689,105.8638,105.259,105.7746,19187.0
2025-02-04 11:10:00,106.7,106.92,106.61,106.85,19398.0,105.8044,106.0225,105.7151,105.9531,19398.0
2025-02-04 11:20:00,106.78,107.08,106.74,107.04,28703.0,105.8837,106.1812,105.844,106.1415,28703.0
2025-02-04 11:30:00,107.05,107.1,106.83,106.9,26640.0,106.1514,106.201,105.9333,106.0027,26640.0
2025-02-04 11:40:00,106.87,106.93,106.41,106.47,14944.0,105.9729,106.0324,105.5168,105.5763,14944.0
2025-02-04 11:50:00,106.45,106.69,106.33,106.67,20022.0,105.5565,105.7944,105.4375,105.7746,20022.0
2025-02-04 12:00:00,106.75,106.98,106.75,106.95,20846.0,105.8539,106.082,105.8539,106.0523,20846.0
2025-02-04 12:10:00,106.9,107.01,106.5,106.55,39507.0,106.0027,106.1118,105.606,105.6556,39507.0
2025-02-04 12:20:00,106.58,106.64,106.3,106.3,10784.0,105.6854,105.7449,105.4077,105.4077,10784.0
2025-02-04 12:30:00,106.25,106.45,106.07,106.36,39453.0,105.3581,105.5565,105.1796,105.4672,39453.0
2025-02-04 12:40:00,106.41,106.59,106.36,106.57,15811.0,105.5168,105.6953,105.4672,105.6754,15811.0
2025-02-04 12:50:00,106.65,106.93,106.64,106.92,7059.0,105.7548,106.0324,105.7449,106.0225,7059.0
2025-02-04 13:00:00,106.9,106.96,106.59,106.72,10653.0,106.0027,106.0622,105.6953,105.8242,10653.0
2025-02-04 13:10:00,106.7,106.88,106.7,106.81,5201.0,105.8044,105.9828,105.8044,105.9134,5201.0
2025-02-04 13:20:00,106.72,106.83,106.72,106.75,7630.0,105.8242,105.9333,105.8242,105.8539,7630.0
2025-02-04 13:30:00,106.78,106.79,106.5,106.5,4322.0,105.8837,105.8936,105.606,105.606,4322.0
2025-02-04 13:40:00,106.5,106.69,106.5,106.68,1640.0,105.606,105.7944,105.606,105.7845,1640.0
2025-02-04 13:50:00,106.75,106.77,106.53,106.53,1320.0,105.8539,105.8738,105.6358,105.6358,1320.0
2025-02-04 14:00:00,106.5,107.1,106.5,107.01,11663.0,105.606,106.201,105.606,106.1118,11663.0
2025-02-04 14:10:00,107.2,107.36,107.2,107.31,15399.0,106.3002,106.4588,106.3002,106.4092,15399.0
2025-02-04 14:20:00,107.36,107.47,107.22,107.22,9413.0,106.4588,106.5679,106.32,106.32,9413.0
2025-02-04 14:30:00,107.4,107.5,107.31,107.31,11624.0,106.4985,106.5976,106.4092,106.4092,11624.0
2025-02-04 14:40:00,107.32,107.42,107.28,107.34,8502.0,106.4191,106.5183,106.3795,106.439,8502.0
2025-02-04 14:50:00,107.4,107.42,106.87,107.16,69817.0,106.4985,106.5183,105.9729,106.2605,69817.0
2025-02-04 15:00:00,107.18,107.3,107.06,107.24,12095.0,106.2803,106.3993,106.1613,106.3398,12095.0
2025-02-04 15:10:00,107.29,107.33,107.08,107.14,5753.0,106.3894,106.4291,106.1812,106.2407,5753.0
2025-02-04 15:20:00,107.14,107.14,106.84,106.91,9770.0,106.2407,106.2407,105.9432,106.0126,9770.0
2025-02-04 15:30:00,107.02,107.31,106.94,107.27,14187.0,106.1217,106.4092,106.0423,106.3696,14187.0
2025-02-04 15:40:00,107.27,107.27,107.0,107.08,9012.0,106.3696,106.3696,106.1018,106.1812,9012.0
2025-02-04 15:50:00,107.01,107.33,106.99,107.17,60454.0,106.1118,106.4291,106.0919,106.2704,60454.0
2025-02-05 09:30:00,107.27,107.49,106.86,107.4,125839.0,106.3696,106.5877,105.963,106.4985,125839.0
2025-02-05 09:40:00,107.46,107.59,107.14,107.14,65855.0,106.558,106.6869,106.2407,106.2407,65855.0
2025-02-05 09:50:00,107.07,107.12,106.21,106.49,74246.0,106.1712,106.2208,105.3185,105.5961,74246.0
2025-02-05 10:00:00,106.53,107.01,105.62,106.23,84546.0,105.6358,106.1118,104.7334,105.3383,84546.0
2025-02-05 10:10:00,106.25,106.75,106.15,106.68,55167.0,105.3581,105.8539,105.259,105.7845,55167.0
2025-02-05 10:20:00,106.67,107.21,106.67,107.2,27570.0,105.7746,106.3101,105.7746,106.3002,27570.0
2025-02-05 10:30:00,107.15,107.33,106.81,107.33,29464.0,106.2506,106.4291,105.9134,106.4291,29464.0
2025-02-05 10:40:00,107.39,107.44,107.18,107.24,8403.0,106.4886,106.5381,106.2803,106.3398,8403.0
2025-02-05 10:50:00,107.21,107.38,107.14,107.34,23456.0,106.3101,106.4786,106.2407,106.439,23456.0
2025-02-05 11:00:00,107.34,107.5,107.15,107.47,18719.0,106.439,106.5976,106.2506,106.5679,18719.0
2025-02-05 11:10:00,107.51,107.51,107.13,107.15,19684.0,106.6076,106.6076,106.2307,106.2506,19684.0
2025-02-05 11:20:00,107.14,107.66,107.06,107.59,29729.0,106.2407,106.7563,106.1613,106.6869,29729.0
2025-02-05 11:30:00,107.6,107.71,107.5,107.63,30383.0,106.6968,106.8059,106.5976,106.7265,30383.0
2025-02-05 11:40:00,107.6,107.83,107.56,107.8,15758.0,106.6968,106.9249,106.6571,106.8951,15758.0
2025-02-05 11:50:00,107.75,108.28,107.75,108.02,51454.0,106.8455,107.3711,106.8455,107.1133,51454.0
2025-02-05 12:00:00,107.98,108.06,107.84,108.0,4927.0,107.0736,107.1529,106.9348,107.0934,4927.0
2025-02-05 12:10:00,108.01,108.06,107.97,108.05,10764.0,107.1034,107.1529,107.0637,107.143,10764.0
2025-02-05 12:20:00,107.97,107.99,107.84,107.98,11245.0,107.0637,107.0835,106.9348,107.0736,11245.0
2025-02-05 12:30:00,107.96,108.11,107.95,107.97,4400.0,107.0538,107.2025,107.0439,107.0637,4400.0
2025-02-05 12:40:00,108.08,108.25,108.01,108.25,16982.0,107.1728,107.3413,107.1034,107.3413,16982.0
2025-02-05 12:50:00,108.21,108.25,108.05,108.16,17802.0,107.3017,107.3413,107.143,107.2521,17802.0
2025-02-05 13:00:00,108.2,108.27,108.1,108.1,12010.0,107.2918,107.3612,107.1926,107.1926,12010.0
2025-02-05 13:10:00,108.14,108.36,108.09,108.29,22186.0,107.2323,107.4504,107.1827,107.381,22186.0
2025-02-05 13:20:00,108.31,108.34,108.15,108.26,11668.0,107.4008,107.4306,107.2422,107.3513,11668.0
2025-02-05 13:30:00,108.3,108.64,108.3,108.64,60269.0,107.3909,107.7281,107.3909,107.7281,60269.0
2025-02-05 13:40:00,108.63,108.78,108.57,108.76,37906.0,107.7182,107.8669,107.6587,107.8471,37906.0
2025-02-05 13:50:00,108.8,108.84,108.56,108.66,25163.0,107.8867,107.9264,107.6487,107.7479,25163.0
2025-02-05 14:00:00,108.66,109.07,108.6,109.04,13818.0,107.7479,108.1545,107.6884,108.1247,13818.0
2025-02-05 14:10:00,109.07,109.13,109.01,109.04,20282.0,108.1545,108.214,108.095,108.1247,20282.0
2025-02-05 14:20:00,109.01,109.14,108.98,109.08,25056.0,108.095,108.2239,108.0652,108.1644,25056.0
2025-02-05 14:30:00,109.02,109.09,108.94,109.07,13262.0,108.1049,108.1743,108.0256,108.1545,13262.0
2025-02-05 14:40:00,109.04,109.07,108.87,108.92,5124.0,108.1247,108.1545,107.9561,108.0057,5124.0
2025-02-05 14:50:00,108.94,108.97,108.77,108.86,4537.0,108.0256,108.0553,107.857,107.9462,4537.0
2025-02-05 15:00:00,108.88,109.08,108.88,109.07,39119.0,107.9661,108.1644,107.9661,108.1545,39119.0
2025-02-05 15:10:00,109.09,109.25,109.07,109.25,14834.0,108.1743,108.3329,108.1545,108.3329,14834.0
2025-02-05 15:20:00,109.27,109.5,109.26,109.29,33988.0,108.3528,108.5808,108.3429,108.3726,33988.0
2025-02-05 15:30:00,109.31,109.47,109.26,109.42,23273.0,108.3924,108.5511,108.3429,108.5015,23273.0
2025-02-05 15:40:00,109.42,109.42,109.17,109.19,16107.0,108.5015,108.5015,108.2536,108.2735,16107.0
2025-02-05 15:50:00,109.19,109.47,109.12,109.39,51128.0,108.2735,108.5511,108.204,108.4718,51128.0
2025-02-06 09:30:00,109.85,110.09,109.63,109.66,127549.0,108.9279,109.1659,108.7098,108.7395,127549.0
2025-02-06 09:40:00,109.74,109.85,109.61,109.68,71554.0,108.8188,108.9279,108.6899,108.7593,71554.0
2025-02-06 09:50:00,109.65,109.7,109.31,109.47,41388.0,108.7296,108.7792,108.3924,108.5511,41388.0
2025-02-06 10:00:00,109.47,109.54,109.18,109.32,33968.0,108.5511,108.6205,108.2635,108.4024,33968.0
2025-02-06 10:10:00,109.32,109.45,109.1,109.1,49067.0,108.4024,108.5313,108.1842,108.1842,49067.0
2025-02-06 10:20:00,109.09,109.2,108.79,108.88,33333.0,108.1743,108.2834,107.8768,107.9661,33333.0
2025-02-06 10:30:00,108.84,108.98,108.46,108.51,104617.0,107.9264,108.0652,107.5496,107.5992,104617.0
2025-02-06 10:40:00,108.52,108.8,108.4,108.48,38028.0,107.6091,107.8867,107.4901,107.5694,38028.0
2025-02-06 10:50:00,108.48,108.7,108.38,108.45,20979.0,107.5694,107.7876,107.4703,107.5397,20979.0
2025-02-06 11:00:00,108.45,108.71,108.38,108.64,16451.0,107.5397,107.7975,107.4703,107.7281,16451.0
2025-02-06 11:10:00,108.69,108.99,108.68,108.95,32455.0,107.7776,108.0751,107.7677,108.0355,32455.0
2025-02-06 11:20:00,108.95,108.99,108.73,108.73,7433.0,108.0355,108.0751,107.8173,107.8173,7433.0
2025-02-06 11:30:00,108.71,108.75,108.41,108.47,8531.0,107.7975,107.8371,107.5,107.5595,8531.0
2025-02-06 11:40:00,108.47,108.47,108.22,108.36,15368.0,107.5595,107.5595,107.3116,107.4504,15368.0
2025-02-06 11:50:00,108.38,108.57,108.34,108.37,14141.0,107.4703,107.6587,107.4306,107.4603,14141.0
2025-02-06 12:00:00,108.36,108.48,108.24,108.26,11118.0,107.4504,107.5694,107.3314,107.3513,11118.0
2025-02-06 12:10:00,108.24,108.35,108.01,108.35,20910.0,107.3314,107.4405,107.1034,107.4405,20910.0
2025-02-06 12:20:00,108.34,108.51,108.34,108.45,18356.0,107.4306,107.5992,107.4306,107.5397,18356.0
2025-02-06 12:30:00,108.44,108.52,108.34,108.45,17852.0,107.5297,107.6091,107.4306,107.5397,17852.0
2025-02-06 12:40:00,108.47,108.51,108.38,108.49,5696.0,107.5595,107.5992,107.4703,107.5793,5696.0
2025-02-06 12:50:00,108.57,108.74,108.57,108.65,14930.0,107.6587,107.8272,107.6587,107.738,14930.0
2025-02-06 13:00:00,108.65,108.7,108.29,108.29,15435.0,107.738,107.7876,107.381,107.381,15435.0
2025-02-06 13:10:00,108.4,108.53,108.28,108.53,68435.0,107.4901,107.619,107.3711,107.619,68435.0
2025-02-06 13:20:00,108.49,108.5,108.2,108.2,9903.0,107.5793,107.5892,107.2918,107.2918,9903.0
2025-02-06 13:30:00,108.29,108.32,107.96,108.04,15874.0,107.381,107.4108,107.0538,107.1331,15874.0
2025-02-06 13:40:00,107.99,108.31,107.97,107.98,18871.0,107.0835,107.4008,107.0637,107.0736,18871.0
2025-02-06 13:50:00,108.07,108.13,107.88,107.97,21985.0,107.1629,107.2223,106.9744,107.0637,21985.0
2025-02-06 14:00:00,107.9,108.26,107.9,108.24,19784.0,106.9943,107.3513,106.9943,107.3314,19784.0
2025-02-06 14:10:00,108.25,108.34,108.18,108.23,8308.0,107.3413,107.4306,107.2719,107.3215,8308.0
2025-02-06 14:20:00,108.16,108.16,107.68,107.78,26533.0,107.2521,107.2521,106.7761,106.8753,26533.0
2025-02-06 14:30:00,107.72,107.72,106.96,107.35,63272.0,106.8158,106.8158,106.0622,106.4489,63272.0
2025-02-06 14:40:00,107.39,107.7,107.22,107.7,12287.0,106.4886,106.796,106.32,106.796,12287.0
2025-02-06 14:50:00,107.75,107.9,107.54,107.61,14813.0,106.8455,106.9943,106.6373,106.7067,14813.0
2025-02-06 15:00:00,107.63,107.83,107.6,107.79,12799.0,106.7265,106.9249,106.6968,106.8852,12799.0
2025-02-06 15:10:00,107.84,108.11,107.84,108.02,18368.0,106.9348,107.2025,106.9348,107.1133,18368.0
2025-02-06 15:20:00,107.95,108.11,107.93,108.01,26502.0,107.0439,107.2025,107.024,107.1034,26502.0
2025-02-06 15:30:00,108.11,108.13,107.84,108.0,23635.0,107.2025,107.2223,106.9348,107.0934,23635.0
2025-02-06 15:40:00,108.01,108.21,107.98,108.2,39947.0,107.1034,107.3017,107.0736,107.2918,39947.0
2025-02-06 15:50:00,108.17,108.52,108.17,108.44,102243.0,107.262,107.6091,107.262,107.5297,102243.0
2025-02-07 09:30:00,108.64,108.69,107.96,108.39,102132.0,107.7281,107.7776,107.0538,107.4802,102132.0
2025-02-07 09:40:00,108.41,108.83,108.35,108.71,32744.0,107.5,107.9165,107.4405,107.7975,32744.0
2025-02-07 09:50:00,108.71,109.14,108.7,109.13,53504.0,107.7975,108.2239,107.7876,108.214,53504.0
2025-02-07 10:00:00,109.09,109.12,107.58,108.12,129488.0,108.1743,108.204,106.677,107.2124,129488.0
2025-02-07 10:10:00,108.14,108.14,107.28,107.7,43541.0,107.2323,107.2323,106.3795,106.796,43541.0
2025-02-07 10:20:00,107.7,107.89,107.39,107.58,19381.0,106.796,106.9844,106.4886,106.677,19381.0
2025-02-07 10:30:00,107.5,108.01,107.4,107.71,22065.0,106.5976,107.1034,106.4985,106.8059,22065.0
2025-02-07 10:40:00,107.8,107.89,107.27,107.44,28778.0,106.8951,106.9844,106.3696,106.5381,28778.0
2025-02-07 10:50:00,107.5,107.79,105.83,106.71,155171.0,106.5976,106.8852,104.9417,105.8143,155171.0
2025-02-07 11:00:00,106.49,106.89,105.95,106.78,31029.0,105.5961,105.9928,105.0606,105.8837,31029.0
2025-02-07 11:10:00,106.8,107.54,106.5,107.15,80933.0,105.9035,106.6373,105.606,106.2506,80933.0
2025-02-07 11:20:00,107.44,107.5,106.18,106.2,35037.0,106.5381,106.5976,105.2887,105.3085,35037.0
2025-02-07 11:30:00,106.27,106.73,106.26,106.48,17194.0,105.378,105.8341,105.368,105.5862,17194.0
2025-02-07 11:40:00,106.7,106.72,106.2,106.43,23106.0,105.8044,105.8242,105.3085,105.5366,23106.0
2025-02-07 11:50:00,106.32,106.78,106.19,106.2,66779.0,105.4275,105.8837,105.2986,105.3085,66779.0
2025-02-07 12:00:00,106.0,106.75,105.84,106.6,50195.0,105.1102,105.8539,104.9516,105.7052,50195.0
2025-02-07 12:10:00,106.5,106.65,105.64,105.95,40487.0,105.606,105.7548,104.7533,105.0606,40487.0
2025-02-07 12:20:00,106.1,106.52,105.8,106.17,48534.0,105.2094,105.6259,104.9119,105.2788,48534.0
2025-02-07 12:30:00,106.04,106.27,106.0,106.17,14132.0,105.1499,105.378,105.1102,105.2788,14132.0
2025-02-07 12:40:00,106.15,106.3,106.08,106.24,10140.0,105.259,105.4077,105.1896,105.3482,10140.0
2025-02-07 12:50:00,106.31,106.31,105.96,105.96,19313.0,105.4176,105.4176,105.0706,105.0706,19313.0
2025-02-07 13:00:00,106.0,106.56,105.98,106.43,13534.0,105.1102,105.6655,105.0904,105.5366,13534.0
2025-02-07 13:10:00,106.48,106.69,106.45,106.54,16642.0,105.5862,105.7944,105.5565,105.6457,16642.0
2025-02-07 13:20:00,106.5,106.5,106.23,106.28,17478.0,105.606,105.606,105.3383,105.3879,17478.0
2025-02-07 13:30:00,106.23,106.51,106.23,106.45,11996.0,105.3383,105.6159,105.3383,105.5565,11996.0
2025-02-07 13:40:00,106.35,106.36,105.73,105.89,27756.0,105.4573,105.4672,104.8425,105.0012,27756.0
2025-02-07 13:50:00,105.93,105.93,105.34,105.36,54481.0,105.0408,105.0408,104.4558,104.4756,54481.0
2025-02-07 14:00:00,105.4,105.61,105.38,105.5,18989.0,104.5153,104.7235,104.4954,104.6144,18989.0
2025-02-07 14:10:00,105.56,105.57,105.23,105.38,20318.0,104.6739,104.6838,104.3467,104.4954,20318.0
2025-02-07 14:20:00,105.41,105.43,105.19,105.24,29041.0,104.5252,104.545,104.307,104.3566,29041.0
2025-02-07 14:30:00,105.24,105.51,105.17,105.48,30898.0,104.3566,104.6243,104.2872,104.5946,30898.0
2025-02-07 14:40:00,105.54,105.61,105.39,105.6,15627.0,104.6541,104.7235,104.5053,104.7136,15627.0
2025-02-07 14:50:00,105.6,105.6,105.26,105.27,12262.0,104.7136,104.7136,104.3764,104.3864,12262.0
2025-02-07 15:00:00,105.22,105.29,105.06,105.23,34150.0,104.3368,104.4062,104.1781,104.3467,34150.0
2025-02-07 15:10:00,105.24,105.32,104.99,105.18,66084.0,104.3566,104.4359,104.1087,104.2971,66084.0
2025-02-07 15:20:00,105.18,105.26,105.09,105.09,18053.0,104.2971,104.3764,104.2079,104.2079,18053.0
2025-02-07 15:30:00,105.17,105.45,105.16,105.26,23988.0,104.2872,104.5648,104.2773,104.3764,23988.0
2025-02-07 15:40:00,105.26,105.36,105.17,105.27,15400.0,104.3764,104.4756,104.2872,104.3864,15400.0
2025-02-07 15:50:00,105.28,105.5,105.06,105.25,75332.0,104.3963,104.6144,104.1781,104.3665,75332.0
2025-02-10 09:30:00,107.11,107.46,105.94,105.95,162376.0,106.2109,106.558,105.0507,105.0606,162376.0
2025-02-10 09:40:00,105.96,105.99,105.57,105.83,79721.0,105.0706,105.1003,104.6838,104.9417,79721.0
2025-02-10 09:50:00,105.96,106.13,105.84,106.07,44399.0,105.0706,105.2391,104.9516,105.1796,44399.0
2025-02-10 10:00:00,106.02,106.6,106.02,106.34,56954.0,105.1301,105.7052,105.1301,105.4474,56954.0
2025-02-10 10:10:00,106.38,106.38,106.04,106.05,25435.0,105.487,105.487,105.1499,105.1598,25435.0
2025-02-10 10:20:00,106.05,106.24,105.9,106.21,30242.0,105.1598,105.3482,105.0111,105.3185,30242.0
2025-02-10 10:30:00,106.25,106.47,105.78,105.88,43643.0,105.3581,105.5763,104.8921,104.9912,43643.0
2025-02-10 10:40:00,105.9,106.15,105.72,106.12,34131.0,105.0111,105.259,104.8326,105.2292,34131.0
2025-02-10 10:50:00,106.13,106.25,105.97,105.97,14777.0,105.2391,105.3581,105.0805,105.0805,14777.0
2025-02-10 11:00:00,106.1,106.1,105.82,105.92,10795.0,105.2094,105.2094,104.9317,105.0309,10795.0
2025-02-10 11:10:00,105.98,106.01,105.43,105.44,37962.0,105.0904,105.1201,104.545,104.5549,37962.0
2025-02-10 11:20:00,105.58,105.68,105.4,105.68,15224.0,104.6938,104.7929,104.5153,104.7929,15224.0
2025-02-10 11:30:00,105.67,105.71,105.29,105.56,18932.0,104.783,104.8227,104.4062,104.6739,18932.0
2025-02-10 11:40:00,105.6,105.73,105.52,105.61,11367.0,104.7136,104.8425,104.6343,104.7235,11367.0
2025-02-10 11:50:00,105.69,105.9,105.68,105.78,8950.0,104.8028,105.0111,104.7929,104.8921,8950.0
2025-02-10 12:00:00,105.74,105.86,105.4,105.5,12652.0,104.8524,104.9714,104.5153,104.6144,12652.0
2025-02-10 12:10:00,105.33,105.43,105.18,105.4,21484.0,104.4459,104.545,104.2971,104.5153,21484.0
2025-02-10 12:20:00,105.33,105.64,105.32,105.57,15825.0,104.4459,104.7533,104.4359,104.6838,15825.0
2025-02-10 12:30:00,105.53,105.77,105.53,105.75,10200.0,104.6442,104.8822,104.6442,104.8623,10200.0
2025-02-10 12:40:00,105.75,105.84,105.63,105.69,10445.0,104.8623,104.9516,104.7433,104.8028,10445.0
2025-02-10 12:50:00,105.7,105.91,105.68,105.88,2233.0,104.8127,105.021,104.7929,104.9912,2233.0
2025-02-10 13:00:00,105.95,106.2,105.93,106.16,15964.0,105.0606,105.3085,105.0408,105.2689,15964.0
2025-02-10 13:10:00,106.15,106.35,106.15,106.17,19224.0,105.259,105.4573,105.259,105.2788,19224.0
2025-02-10 13:20:00,106.28,106.28,106.04,106.04,7047.0,105.3879,105.3879,105.1499,105.1499,7047.0
2025-02-10 13:30:00,106.05,106.11,105.91,106.11,8107.0,105.1598,105.2193,105.021,105.2193,8107.0
2025-02-10 13:40:00,106.11,106.25,106.11,106.25,5603.0,105.2193,105.3581,105.2193,105.3581,5603.0
2025-02-10 13:50:00,106.28,106.41,106.26,106.27,4817.0,105.3879,105.5168,105.368,105.378,4817.0
2025-02-10 14:00:00,106.21,106.37,106.09,106.37,16864.0,105.3185,105.4771,105.1995,105.4771,16864.0
2025-02-10 14:10:00,106.33,106.5,106.31,106.35,14875.0,105.4375,105.606,105.4176,105.4573,14875.0
2025-02-10 14:20:00,106.41,106.57,106.35,106.41,14459.0,105.5168,105.6754,105.4573,105.5168,14459.0
2025-02-10 14:30:00,106.42,106.49,106.3,106.3,4800.0,105.5267,105.5961,105.4077,105.4077,4800.0
2025-02-10 14:40:00,106.35,106.36,106.24,106.25,4764.0,105.4573,105.4672,105.3482,105.3581,4764.0
2025-02-10 14:50:00,106.2,106.33,106.19,106.3,4510.0,105.3085,105.4375,105.2986,105.4077,4510.0
2025-02-10 15:00:00,106.12,106.26,106.12,106.23,33506.0,105.2292,105.368,105.2292,105.3383,33506.0
2025-02-10 15:10:00,106.19,106.29,106.19,106.26,5825.0,105.2986,105.3978,105.2986,105.368,5825.0
2025-02-10 15:20:00,106.18,106.24,106.13,106.15,11039.0,105.2887,105.3482,105.2391,105.259,11039.0
2025-02-10 15:30:00,106.16,106.27,106.08,106.23,40170.0,105.2689,105.378,105.1896,105.3383,40170.0
2025-02-10 15:40:00,106.28,106.48,106.27,106.36,20874.0,105.3879,105.5862,105.378,105.4672,20874.0
2025-02-10 15:50:00,106.34,106.54,106.04,106.36,52441.0,105.4474,105.6457,105.1499,105.4672,52441.0
2025-02-11 09:30:00,105.33,105.83,105.28,105.77,140421.0,104.4459,104.9417,104.3963,104.8822,140421.0
2025-02-11 09:40:00,105.73,105.77,105.56,105.67,40385.0,104.8425,104.8822,104.6739,104.783,40385.0
2025-02-11 09:50:00,105.71,105.78,105.55,105.66,17305.0,104.8227,104.8921,104.664,104.7731,17305.0
2025-02-11 10:00:00,105.66,105.95,105.23,105.49,61758.0,104.7731,105.0606,104.3467,104.6045,61758.0
2025-02-11 10:10:00,105.57,105.6,105.41,105.52,31370.0,104.6838,104.7136,104.5252,104.6343,31370.0
2025-02-11 10:20:00,105.59,105.92,105.59,105.91,19919.0,104.7037,105.0309,104.7037,105.021,19919.0
2025-02-11 10:30:00,105.91,106.2,105.79,106.2,16823.0,105.021,105.3085,104.902,105.3085,16823.0
2025-02-11 10:40:00,106.24,106.48,106.22,106.48,23482.0,105.3482,105.5862,105.3284,105.5862,23482.0
2025-02-11 10:50:00,106.51,106.63,106.41,106.59,26595.0,105.6159,105.7349,105.5168,105.6953,26595.0
2025-02-11 11:00:00,106.61,106.68,106.48,106.66,42628.0,105.7151,105.7845,105.5862,105.7647,42628.0
2025-02-11 11:10:00,106.62,106.78,106.54,106.69,13920.0,105.725,105.8837,105.6457,105.7944,13920.0
2025-02-11 11:20:00,106.71,106.84,106.52,106.52,16263.0,105.8143,105.9432,105.6259,105.6259,16263.0
2025-02-11 11:30:00,106.61,106.96,106.47,106.68,99394.0,105.7151,106.0622,105.5763,105.7845,99394.0
2025-02-11 11:40:00,106.69,106.76,106.68,106.73,14580.0,105.7944,105.8638,105.7845,105.8341,14580.0
2025-02-11 11:50:00,106.68,106.68,106.5,106.65,7980.0,105.7845,105.7845,105.606,105.7548,7980.0
2025-02-11 12:00:00,106.62,106.65,106.42,106.5,8665.0,105.725,105.7548,105.5267,105.606,8665.0
2025-02-11 12:10:00,106.46,106.61,106.35,106.6,7570.0,105.5664,105.7151,105.4573,105.7052,7570.0
2025-02-11 12:20:00,106.61,106.69,106.6,106.66,2838.0,105.7151,105.7944,105.7052,105.7647,2838.0
2025-02-11 12:30:00,106.69,106.75,106.53,106.61,18693.0,105.7944,105.8539,105.6358,105.7151,18693.0
2025-02-11 12:40:00,106.63,106.63,106.46,106.48,5480.0,105.7349,105.7349,105.5664,105.5862,5480.0
2025-02-11 12:50:00,106.46,106.48,106.35,106.4,4738.0,105.5664,105.5862,105.4573,105.5069,4738.0
2025-02-11 13:00:00,106.41,106.42,106.22,106.34,1910.0,105.5168,105.5267,105.3284,105.4474,1910.0
2025-02-11 13:10:00,106.46,106.59,106.36,106.54,4997.0,105.5664,105.6953,105.4672,105.6457,4997.0
2025-02-11 13:20:00,106.57,106.6,106.47,106.48,2372.0,105.6754,105.7052,105.5763,105.5862,2372.0
2025-02-11 13:30:00,106.53,106.9,106.53,106.82,28551.0,105.6358,106.0027,105.6358,105.9233,28551.0
2025-02-11 13:40:00,106.82,106.96,106.82,106.95,22601.0,105.9233,106.0622,105.9233,106.0523,22601.0
2025-02-11 13:50:00,106.86,106.86,106.5,106.53,22715.0,105.963,105.963,105.606,105.6358,22715.0
2025-02-11 14:00:00,106.52,106.69,106.51,106.61,11444.0,105.6259,105.7944,105.6159,105.7151,11444.0
2025-02-11 14:10:00,106.68,106.68,106.6,106.63,4311.0,105.7845,105.7845,105.7052,105.7349,4311.0
2025-02-11 14:20:00,106.63,106.78,106.63,106.75,7088.0,105.7349,105.8837,105.7349,105.8539,7088.0
2025-02-11 14:30:00,106.79,107.14,106.79,107.11,28824.0,105.8936,106.2407,105.8936,106.2109,28824.0
2025-02-11 14:40:00,107.15,107.56,107.14,107.33,33446.0,106.2506,106.6571,106.2407,106.4291,33446.0
2025-02-11 14:50:00,107.33,107.39,107.27,107.33,15388.0,106.4291,106.4886,106.3696,106.4291,15388.0
2025-02-11 15:00:00,107.31,107.37,107.22,107.32,2812.0,106.4092,106.4687,106.32,106.4191,2812.0
2025-02-11 15:10:00,107.34,107.4,107.24,107.31,4128.0,106.439,106.4985,106.3398,106.4092,4128.0
2025-02-11 15:20:00,107.31,107.41,107.21,107.38,7838.0,106.4092,106.5084,106.3101,106.4786,7838.0
2025-02-11 15:30:00,107.39,107.61,107.3,107.31,11095.0,106.4886,106.7067,106.3993,106.4092,11095.0
2025-02-11 15:40:00,107.29,107.41,107.16,107.16,19195.0,106.3894,106.5084,106.2605,106.2605,19195.0
2025-02-11 15:50:00,107.19,107.4,107.06,107.29,56725.0,106.2902,106.4985,106.1613,106.3894,56725.0
2025-02-12 09:30:00,104.58,104.83,103.87,104.05,99865.0,103.7021,103.95,102.9981,103.1766,99865.0
2025-02-12 09:40:00,104.0,104.56,103.63,104.54,106073.0,103.127,103.6823,102.7601,103.6625,106073.0
2025-02-12 09:50:00,104.52,104.77,104.34,104.73,49732.0,103.6427,103.8906,103.4642,103.8509,49732.0
2025-02-12 10:00:00,104.56,104.56,103.92,104.36,28897.0,103.6823,103.6823,103.0477,103.484,28897.0
2025-02-12 10:10:00,104.35,104.69,104.0,104.67,20315.0,103.4741,103.8112,103.127,103.7914,20315.0
2025-02-12 10:20:00,104.75,104.92,104.41,104.66,21204.0,103.8707,104.0393,103.5336,103.7815,21204.0
2025-02-12 10:30:00,104.75,105.64,104.68,105.39,73578.0,103.8707,104.7533,103.8013,104.5053,73578.0
2025-02-12 10:40:00,105.39,105.42,105.11,105.15,15345.0,104.5053,104.5351,104.2277,104.2674,15345.0
2025-02-12 10:50:00,105.32,105.33,105.15,105.27,10581.0,104.4359,104.4459,104.2674,104.3864,10581.0
2025-02-12 11:00:00,105.32,105.36,104.75,104.83,40012.0,104.4359,104.4756,103.8707,103.95,40012.0
2025-02-12 11:10:00,104.73,104.86,104.24,104.33,29004.0,103.8509,103.9798,103.365,103.4542,29004.0
2025-02-12 11:20:00,104.33,104.35,103.93,104.14,30357.0,103.4542,103.4741,103.0576,103.2658,30357.0
2025-02-12 11:30:00,104.11,104.49,104.11,104.48,10765.0,103.2361,103.6129,103.2361,103.603,10765.0
2025-02-12 11:40:00,104.51,104.89,104.51,104.78,15198.0,103.6327,104.0095,103.6327,103.9005,15198.0
2025-02-12 11:50:00,104.87,105.78,104.87,105.72,50095.0,103.9897,104.8921,103.9897,104.8326,50095.0
2025-02-12 12:00:00,105.7,105.92,105.57,105.61,51319.0,104.8127,105.0309,104.6838,104.7235,51319.0
2025-02-12 12:10:00,105.63,106.1,105.56,105.99,23914.0,104.7433,105.2094,104.6739,105.1003,23914.0
2025-02-12 12:20:00,105.99,106.17,105.97,106.04,23961.0,105.1003,105.2788,105.0805,105.1499,23961.0
2025-02-12 12:30:00,106.02,106.07,105.85,105.85,7311.0,105.1301,105.1796,104.9615,104.9615,7311.0
2025-02-12 12:40:00,105.79,106.17,105.64,106.16,12165.0,104.902,105.2788,104.7533,105.2689,12165.0
2025-02-12 12:50:00,106.1,106.28,106.06,106.24,10790.0,105.2094,105.3879,105.1697,105.3482,10790.0
2025-02-12 13:00:00,106.27,106.32,105.98,106.0,13568.0,105.378,105.4275,105.0904,105.1102,13568.0
2025-02-12 13:10:00,106.03,106.13,105.91,105.91,7837.0,105.14,105.2391,105.021,105.021,7837.0
2025-02-12 13:20:00,105.95,105.95,105.59,105.75,23458.0,105.0606,105.0606,104.7037,104.8623,23458.0
2025-02-12 13:30:00,105.69,105.97,105.69,105.97,10576.0,104.8028,105.0805,104.8028,105.0805,10576.0
2025-02-12 13:40:00,105.94,105.94,105.55,105.56,2229.0,105.0507,105.0507,104.664,104.6739,2229.0
2025-02-12 13:50:00,105.61,105.78,105.61,105.73,1428.0,104.7235,104.8921,104.7235,104.8425,1428.0
2025-02-12 14:00:00,105.61,105.66,105.45,105.59,3885.0,104.7235,104.7731,104.5648,104.7037,3885.0
2025-02-12 14:10:00,105.53,105.53,105.39,105.41,5424.0,104.6442,104.6442,104.5053,104.5252,5424.0
2025-02-12 14:20:00,105.4,105.6,105.4,105.6,9019.0,104.5153,104.7136,104.5153,104.7136,9019.0
2025-02-12 14:30:00,105.57,105.82,105.54,105.75,10997.0,104.6838,104.9317,104.6541,104.8623,10997.0
2025-02-12 14:40:00,105.77,105.99,105.66,105.99,10559.0,104.8822,105.1003,104.7731,105.1003,10559.0
2025-02-12 14:50:00,105.88,105.94,105.75,105.75,7995.0,104.9912,105.0507,104.8623,104.8623,7995.0
2025-02-12 15:00:00,105.78,105.81,105.7,105.73,3700.0,104.8921,104.9218,104.8127,104.8425,3700.0
2025-02-12 15:10:00,105.69,105.73,105.4,105.4,6600.0,104.8028,104.8425,104.5153,104.5153,6600.0
2025-02-12 15:20:00,105.47,105.5,105.23,105.25,13430.0,104.5847,104.6144,104.3467,104.3665,13430.0
2025-02-12 15:30:00,105.27,105.45,105.26,105.33,17924.0,104.3864,104.5648,104.3764,104.4459,17924.0
2025-02-12 15:40:00,105.39,105.43,105.09,105.21,17347.0,104.5053,104.545,104.2079,104.3269,17347.0
2025-02-12 15:50:00,105.31,105.59,105.12,105.51,120933.0,104.426,104.7037,104.2376,104.6243,120933.0
2025-02-13 09:30:00,106.56,106.61,105.5,105.89,123989.0,105.6655,105.7151,104.6144,105.0012,123989.0
2025-02-13 09:40:00,105.88,106.12,105.78,105.82,69526.0,104.9912,105.2292,104.8921,104.9317,69526.0
2025-02-13 09:50:00,105.72,105.94,105.64,105.89,17124.0,104.8326,105.0507,104.7533,105.0012,17124.0
2025-02-13 10:00:00,105.9,106.21,105.7,105.98,47551.0,105.0111,105.3185,104.8127,105.0904,47551.0
2025-02-13 10:10:00,106.14,106.26,105.94,106.26,27360.0,105.2491,105.368,105.0507,105.368,27360.0
2025-02-13 10:20:00,106.27,106.37,105.99,106.22,19828.0,105.378,105.4771,105.1003,105.3284,19828.0
2025-02-13 10:30:00,106.22,106.38,106.13,106.3,36370.0,105.3284,105.487,105.2391,105.4077,36370.0
2025-02-13 10:40:00,106.3,106.49,106.25,106.26,38150.0,105.4077,105.5961,105.3581,105.368,38150.0
2025-02-13 10:50:00,106.31,106.31,106.03,106.12,31343.0,105.4176,105.4176,105.14,105.2292,31343.0
2025-02-13 11:00:00,106.24,106.62,106.19,106.56,13012.0,105.3482,105.725,105.2986,105.6655,13012.0
2025-02-13 11:10:00,106.59,106.75,106.47,106.63,35794.0,105.6953,105.8539,105.5763,105.7349,35794.0
2025-02-13 11:20:00,106.68,106.73,106.35,106.36,27182.0,105.7845,105.8341,105.4573,105.4672,27182.0
2025-02-13 11:30:00,106.26,106.51,106.25,106.4,4820.0,105.368,105.6159,105.3581,105.5069,4820.0
2025-02-13 11:40:00,106.51,106.55,106.41,106.42,1350.0,105.6159,105.6556,105.5168,105.5267,1350.0
2025-02-13 11:50:00,106.48,106.52,106.14,106.19,6142.0,105.5862,105.6259,105.2491,105.2986,6142.0
2025-02-13 12:00:00,106.19,106.47,106.05,106.4,13377.0,105.2986,105.5763,105.1598,105.5069,13377.0
2025-02-13 12:10:00,106.38,106.38,106.19,106.34,9523.0,105.487,105.487,105.2986,105.4474,9523.0
2025-02-13 12:20:00,106.31,106.64,106.31,106.64,9011.0,105.4176,105.7449,105.4176,105.7449,9011.0
2025-02-13 12:30:00,106.64,106.66,106.53,106.54,6790.0,105.7449,105.7647,105.6358,105.6457,6790.0
2025-02-13 12:40:00,106.55,106.63,106.38,106.51,6445.0,105.6556,105.7349,105.487,105.6159,6445.0
2025-02-13 12:50:00,106.41,106.47,106.06,106.22,10070.0,105.5168,105.5763,105.1697,105.3284,10070.0
2025-02-13 13:00:00,106.18,106.19,106.0,106.03,4961.0,105.2887,105.2986,105.1102,105.14,4961.0
2025-02-13 13:10:00,106.01,106.28,105.86,105.89,16052.0,105.1201,105.3879,104.9714,105.0012,16052.0
2025-02-13 13:20:00,105.93,106.57,105.93,106.49,21956.0,105.0408,105.6754,105.0408,105.5961,21956.0
2025-02-13 13:30:00,106.5,106.81,106.5,106.81,17718.0,105.606,105.9134,105.606,105.9134,17718.0
2025-02-13 13:40:00,106.8,106.85,106.1,106.7,46513.0,105.9035,105.9531,105.2094,105.8044,46513.0
2025-02-13 13:50:00,106.56,107.04,106.31,107.04,48924.0,105.6655,106.1415,105.4176,106.1415,48924.0
2025-02-13 14:00:00,107.05,107.7,107.03,107.64,25014.0,106.1514,106.796,106.1316,106.7365,25014.0
2025-02-13 14:10:00,107.69,108.07,107.56,107.98,24030.0,106.786,107.1629,106.6571,107.0736,24030.0
2025-02-13 14:20:00,107.99,108.09,107.94,108.01,14963.0,107.0835,107.1827,107.0339,107.1034,14963.0
2025-02-13 14:30:00,107.99,108.28,107.98,108.2,32071.0,107.0835,107.3711,107.0736,107.2918,32071.0
2025-02-13 14:40:00,108.17,108.17,107.95,107.98,11315.0,107.262,107.262,107.0439,107.0736,11315.0
2025-02-13 14:50:00,107.98,108.25,107.9,107.91,25108.0,107.0736,107.3413,106.9943,107.0042,25108.0
2025-02-13 15:00:00,107.9,108.15,107.9,108.11,7804.0,106.9943,107.2422,106.9943,107.2025,7804.0
2025-02-13 15:10:00,108.08,108.45,108.02,108.45,35672.0,107.1728,107.5397,107.1133,107.5397,35672.0
2025-02-13 15:20:00,108.43,108.44,108.24,108.4,12524.0,107.5198,107.5297,107.3314,107.4901,12524.0
2025-02-13 15:30:00,108.36,108.36,108.17,108.33,15141.0,107.4504,107.4504,107.262,107.4207,15141.0
2025-02-13 15:40:00,108.3,108.33,108.12,108.16,27458.0,107.3909,107.4207,107.2124,107.2521,27458.0
2025-02-13 15:50:00,108.16,108.28,107.88,107.98,104810.0,107.2521,107.3711,106.9744,107.0736,104810.0
2025-02-14 09:30:00,107.77,108.08,107.54,108.08,93657.0,106.8654,107.1728,106.6373,107.1728,93657.0
2025-02-14 09:40:00,108.07,108.26,107.92,108.01,54674.0,107.1629,107.3513,107.0141,107.1034,54674.0
2025-02-14 09:50:00,108.0,108.12,107.87,108.12,18420.0,107.0934,107.2124,106.9645,107.2124,18420.0
2025-02-14 10:00:00,108.19,108.5,108.08,108.45,34906.0,107.2818,107.5892,107.1728,107.5397,34906.0
2025-02-14 10:10:00,108.35,108.35,107.86,107.86,41986.0,107.4405,107.4405,106.9546,106.9546,41986.0
2025-02-14 10:20:00,107.86,107.86,107.45,107.45,68273.0,106.9546,106.9546,106.5481,106.5481,68273.0
2025-02-14 10:30:00,107.47,107.86,107.45,107.79,26766.0,106.5679,106.9546,106.5481,106.8852,26766.0
2025-02-14 10:40:00,107.67,107.95,107.63,107.95,9368.0,106.7662,107.0439,106.7265,107.0439,9368.0
2025-02-14 10:50:00,107.86,107.99,107.65,107.73,7990.0,106.9546,107.0835,106.7464,106.8257,7990.0
2025-02-14 11:00:00,107.72,108.03,107.72,107.96,2387.0,106.8158,107.1232,106.8158,107.0538,2387.0
2025-02-14 11:10:00,108.05,108.07,107.44,107.45,12163.0,107.143,107.1629,106.5381,106.5481,12163.0
2025-02-14 11:20:00,107.3,107.57,107.15,107.35,26496.0,106.3993,106.667,106.2506,106.4489,26496.0
2025-02-14 11:30:00,107.37,107.43,107.2,107.43,7411.0,106.4687,106.5282,106.3002,106.5282,7411.0
2025-02-14 11:40:00,107.42,107.55,107.29,107.36,5878.0,106.5183,106.6472,106.3894,106.4588,5878.0
2025-02-14 11:50:00,107.34,107.6,107.31,107.6,5088.0,106.439,106.6968,106.4092,106.6968,5088.0
2025-02-14 12:00:00,107.64,107.66,107.3,107.31,9931.0,106.7365,106.7563,106.3993,106.4092,9931.0
2025-02-14 12:10:00,107.29,107.32,107.18,107.27,10497.0,106.3894,106.4191,106.2803,106.3696,10497.0
2025-02-14 12:20:00,107.35,107.35,107.13,107.2,15341.0,106.4489,106.4489,106.2307,106.3002,15341.0
2025-02-14 12:30:00,107.18,107.39,107.18,107.26,14070.0,106.2803,106.4886,106.2803,106.3597,14070.0
2025-02-14 12:40:00,107.13,107.34,106.98,107.34,17604.0,106.2307,106.439,106.082,106.439,17604.0
2025-02-14 12:50:00,107.33,107.41,107.26,107.29,30287.0,106.4291,106.5084,106.3597,106.3894,30287.0
2025-02-14 13:00:00,107.36,107.37,107.17,107.27,7676.0,106.4588,106.4687,106.2704,106.3696,7676.0
2025-02-14 13:10:00,107.26,107.31,107.17,107.3,9334.0,106.3597,106.4092,106.2704,106.3993,9334.0
2025-02-14 13:20:00,107.28,107.36,107.27,107.35,6242.0,106.3795,106.4588,106.3696,106.4489,6242.0
2025-02-14 13:30:00,107.43,107.53,107.4,107.5,22606.0,106.5282,106.6274,106.4985,106.5976,22606.0
2025-02-14 13:40:00,107.53,107.65,107.48,107.65,13031.0,106.6274,106.7464,106.5778,106.7464,13031.0
2025-02-14 13:50:00,107.65,107.68,107.5,107.52,15814.0,106.7464,106.7761,106.5976,106.6175,15814.0
2025-02-14 14:00:00,107.51,107.56,107.47,107.5,2700.0,106.6076,106.6571,106.5679,106.5976,2700.0
2025-02-14 14:10:00,107.51,107.58,107.46,107.47,6747.0,106.6076,106.677,106.558,106.5679,6747.0
2025-02-14 14:20:00,107.4,107.43,107.21,107.23,6768.0,106.4985,106.5282,106.3101,106.3299,6768.0
2025-02-14 14:30:00,107.26,107.33,107.16,107.25,25334.0,106.3597,106.4291,106.2605,106.3497,25334.0
2025-02-14 14:40:00,107.25,107.33,107.23,107.28,9222.0,106.3497,106.4291,106.3299,106.3795,9222.0
2025-02-14 14:50:00,107.23,107.29,107.09,107.28,18596.0,106.3299,106.3894,106.1911,106.3795,18596.0
2025-02-14 15:00:00,107.22,107.25,107.08,107.14,8702.0,106.32,106.3497,106.1812,106.2407,8702.0
2025-02-14 15:10:00,107.1,107.19,106.97,107.12,8596.0,106.201,106.2902,106.0721,106.2208,8596.0
2025-02-14 15:20:00,107.13,107.14,106.73,106.74,93376.0,106.2307,106.2407,105.8341,105.844,93376.0
2025-02-14 15:30:00,106.73,106.9,106.65,106.88,20032.0,105.8341,106.0027,105.7548,105.9828,20032.0
2025-02-14 15:40:00,106.83,106.84,106.53,106.64,34141.0,105.9333,105.9432,105.6358,105.7449,34141.0
2025-02-14 15:50:00,106.66,106.96,106.61,106.85,62016.0,105.7647,106.0622,105.7151,105.9531,62016.0
2025-02-18 09:30:00,106.4,106.7,106.0,106.57,208472.0,105.5069,105.8044,105.1102,105.6754,208472.0
2025-02-18 09:40:00,106.61,106.66,106.11,106.59,92254.0,105.7151,105.7647,105.2193,105.6953,92254.0
2025-02-18 09:50:00,106.48,106.58,105.87,105.87,45985.0,105.5862,105.6854,104.9813,104.9813,45985.0
2025-02-18 10:00:00,105.85,106.08,105.82,105.91,54760.0,104.9615,105.1896,104.9317,105.021,54760.0
2025-02-18 10:10:00,105.88,106.14,105.68,105.83,66329.0,104.9912,105.2491,104.7929,104.9417,66329.0
2025-02-18 10:20:00,105.87,106.32,105.86,106.32,34563.0,104.9813,105.4275,104.9714,105.4275,34563.0
2025-02-18 10:30:00,106.31,106.62,106.24,106.58,55403.0,105.4176,105.725,105.3482,105.6854,55403.0
2025-02-18 10:40:00,106.6,106.62,106.47,106.54,65585.0,105.7052,105.725,105.5763,105.6457,65585.0
2025-02-18 10:50:00,106.57,106.96,106.57,106.9,51392.0,105.6754,106.0622,105.6754,106.0027,51392.0
2025-02-18 11:00:00,106.89,106.9,106.59,106.73,41202.0,105.9928,106.0027,105.6953,105.8341,41202.0
2025-02-18 11:10:00,106.72,106.75,106.32,106.34,25943.0,105.8242,105.8539,105.4275,105.4474,25943.0
2025-02-18 11:20:00,106.3,106.33,106.06,106.25,31626.0,105.4077,105.4375,105.1697,105.3581,31626.0
2025-02-18 11:30:00,106.23,106.44,106.16,106.44,9785.0,105.3383,105.5465,105.2689,105.5465,9785.0
2025-02-18 11:40:00,106.42,106.43,106.27,106.43,9928.0,105.5267,105.5366,105.378,105.5366,9928.0
2025-02-18 11:50:00,106.48,106.51,106.32,106.38,7169.0,105.5862,105.6159,105.4275,105.487,7169.0
2025-02-18 12:00:00,106.28,106.29,106.21,106.29,11035.0,105.3879,105.3978,105.3185,105.3978,11035.0
2025-02-18 12:10:00,106.39,106.39,106.21,106.34,6821.0,105.497,105.497,105.3185,105.4474,6821.0
2025-02-18 12:20:00,106.36,106.43,106.27,106.43,3075.0,105.4672,105.5366,105.378,105.5366,3075.0
2025-02-18 12:30:00,106.42,106.55,106.41,106.44,20428.0,105.5267,105.6556,105.5168,105.5465,20428.0
2025-02-18 12:40:00,106.39,106.46,106.31,106.42,20225.0,105.497,105.5664,105.4176,105.5267,20225.0
2025-02-18 12:50:00,106.43,106.55,106.4,106.4,3706.0,105.5366,105.6556,105.5069,105.5069,3706.0
2025-02-18 13:00:00,106.53,106.62,106.44,106.44,23367.0,105.6358,105.725,105.5465,105.5465,23367.0
2025-02-18 13:10:00,106.41,106.44,106.23,106.23,13321.0,105.5168,105.5465,105.3383,105.3383,13321.0
2025-02-18 13:20:00,106.21,106.41,106.07,106.41,4852.0,105.3185,105.5168,105.1796,105.5168,4852.0
2025-02-18 13:30:00,106.37,106.37,106.26,106.26,4414.0,105.4771,105.4771,105.368,105.368,4414.0
2025-02-18 13:40:00,106.2,106.22,106.13,106.22,2255.0,105.3085,105.3284,105.2391,105.3284,2255.0
2025-02-18 13:50:00,106.29,106.36,106.09,106.09,17501.0,105.3978,105.4672,105.1995,105.1995,17501.0
2025-02-18 14:00:00,106.14,106.14,105.47,105.53,27433.0,105.2491,105.2491,104.5847,104.6442,27433.0
2025-02-18 14:10:00,105.65,105.76,105.31,105.32,47382.0,104.7632,104.8722,104.426,104.4359,47382.0
2025-02-18 14:20:00,105.33,105.76,105.25,105.63,28740.0,104.4459,104.8722,104.3665,104.7433,28740.0
2025-02-18 14:30:00,105.52,105.78,105.5,105.66,8042.0,104.6343,104.8921,104.6144,104.7731,8042.0
2025-02-18 14:40:00,105.72,106.09,105.72,106.0,44910.0,104.8326,105.1995,104.8326,105.1102,44910.0
2025-02-18 14:50:00,106.04,106.2,106.03,106.06,31380.0,105.1499,105.3085,105.14,105.1697,31380.0
2025-02-18 15:00:00,106.04,106.05,105.94,105.94,16109.0,105.1499,105.1598,105.0507,105.0507,16109.0
2025-02-18 15:10:00,105.95,106.13,105.94,106.04,11854.0,105.0606,105.2391,105.0507,105.1499,11854.0
2025-02-18 15:20:00,105.99,106.18,105.99,106.16,17638.0,105.1003,105.2887,105.1003,105.2689,17638.0
2025-02-18 15:30:00,106.13,106.45,106.13,106.44,37333.0,105.2391,105.5565,105.2391,105.5465,37333.0
2025-02-18 15:40:00,106.4,106.44,106.3,106.39,79238.0,105.5069,105.5465,105.4077,105.497,79238.0
2025-02-18 15:50:00,106.43,106.95,106.43,106.93,281836.0,105.5366,106.0523,105.5366,106.0324,281836.0
2025-02-19 09:30:00,106.0,106.06,105.49,105.71,86261.0,105.1102,105.1697,104.6045,104.8227,86261.0
2025-02-19 09:40:00,105.73,106.05,105.71,105.78,64259.0,104.8425,105.1598,104.8227,104.8921,64259.0
2025-02-19 09:50:00,105.79,105.96,105.66,105.85,41901.0,104.902,105.0706,104.7731,104.9615,41901.0
2025-02-19 10:00:00,105.89,106.13,105.76,106.05,40732.0,105.0012,105.2391,104.8722,105.1598,40732.0
2025-02-19 10:10:00,106.0,106.1,105.85,106.03,52232.0,105.1102,105.2094,104.9615,105.14,52232.0
2025-02-19 10:20:00,106.01,106.01,105.83,105.89,7960.0,105.1201,105.1201,104.9417,105.0012,7960.0
2025-02-19 10:30:00,105.8,106.19,105.8,105.9,73842.0,104.9119,105.2986,104.9119,105.0111,73842.0
2025-02-19 10:40:00,105.89,105.94,105.53,105.58,36089.0,105.0012,105.0507,104.6442,104.6938,36089.0
2025-02-19 10:50:00,105.56,105.73,105.41,105.52,35068.0,104.6739,104.8425,104.5252,104.6343,35068.0
2025-02-19 11:00:00,105.53,105.95,105.47,105.88,29522.0,104.6442,105.0606,104.5847,104.9912,29522.0
2025-02-19 11:10:00,105.92,106.09,105.89,105.96,34565.0,105.0309,105.1995,105.0012,105.0706,34565.0
2025-02-19 11:20:00,105.89,106.0,105.78,105.98,17519.0,105.0012,105.1102,104.8921,105.0904,17519.0
2025-02-19 11:30:00,106.03,106.12,106.01,106.02,62647.0,105.14,105.2292,105.1201,105.1301,62647.0
2025-02-19 11:40:00,106.07,106.26,106.07,106.2,7086.0,105.1796,105.368,105.1796,105.3085,7086.0
2025-02-19 11:50:00,106.23,106.23,106.12,106.2,11425.0,105.3383,105.3383,105.2292,105.3085,11425.0
2025-02-19 12:00:00,106.19,106.31,106.11,106.12,2450.0,105.2986,105.4176,105.2193,105.2292,2450.0
2025-02-19 12:10:00,106.16,106.16,105.95,105.96,22900.0,105.2689,105.2689,105.0606,105.0706,22900.0
2025-02-19 12:20:00,105.96,105.96,105.68,105.69,8052.0,105.0706,105.0706,104.7929,104.8028,8052.0
2025-02-19 12:30:00,105.69,105.76,105.59,105.68,14014.0,104.8028,104.8722,104.7037,104.7929,14014.0
2025-02-19 12:40:00,105.65,105.7,105.59,105.7,6701.0,104.7632,104.8127,104.7037,104.8127,6701.0
2025-02-19 12:50:00,105.81,105.91,105.79,105.83,14659.0,104.9218,105.021,104.902,104.9417,14659.0
2025-02-19 13:00:00,105.83,105.84,105.61,105.61,20011.0,104.9417,104.9516,104.7235,104.7235,20011.0
2025-02-19 13:10:00,105.58,105.61,105.16,105.61,33659.0,104.6938,104.7235,104.2773,104.7235,33659.0
2025-02-19 13:20:00,105.61,105.83,105.56,105.82,11662.0,104.7235,104.9417,104.6739,104.9317,11662.0
2025-02-19 13:30:00,105.86,105.96,105.86,105.89,37431.0,104.9714,105.0706,104.9714,105.0012,37431.0
2025-02-19 13:40:00,105.93,105.98,105.88,105.92,14940.0,105.0408,105.0904,104.9912,105.0309,14940.0
2025-02-19 13:50:00,105.9,105.99,105.88,105.91,10282.0,105.0111,105.1003,104.9912,105.021,10282.0
2025-02-19 14:00:00,105.93,106.05,105.89,106.02,19665.0,105.0408,105.1598,105.0012,105.1301,19665.0
2025-02-19 14:10:00,106.09,106.88,106.07,106.85,220005.0,105.1995,105.9828,105.1796,105.9531,220005.0
2025-02-19 14:20:00,106.97,107.1,106.9,106.97,51508.0,106.0721,106.201,106.0027,106.0721,51508.0
2025-02-19 14:30:00,106.99,107.02,106.88,106.96,21346.0,106.0919,106.1217,105.9828,106.0622,21346.0
2025-02-19 14:40:00,107.0,107.01,106.79,106.91,14906.0,106.1018,106.1118,105.8936,106.0126,14906.0
2025-02-19 14:50:00,106.91,107.04,106.89,106.99,16907.0,106.0126,106.1415,105.9928,106.0919,16907.0
2025-02-19 15:00:00,106.97,107.0,106.68,106.68,34876.0,106.0721,106.1018,105.7845,105.7845,34876.0
2025-02-19 15:10:00,106.67,107.03,106.66,106.94,29504.0,105.7746,106.1316,105.7647,106.0423,29504.0
2025-02-19 15:20:00,106.91,107.11,106.85,106.92,46526.0,106.0126,106.2109,105.9531,106.0225,46526.0
2025-02-19 15:30:00,106.95,107.29,106.95,107.29,12269.0,106.0523,106.3894,106.0523,106.3894,12269.0
2025-02-19 15:40:00,107.24,107.28,107.07,107.1,25100.0,106.3398,106.3795,106.1712,106.201,25100.0
2025-02-19 15:50:00,107.18,107.45,107.09,107.38,63308.0,106.2803,106.5481,106.1911,106.4786,63308.0
2025-02-20 09:30:00,106.37,106.62,106.16,106.32,96675.0,105.4771,105.725,105.2689,105.4275,96675.0
2025-02-20 09:40:00,106.26,106.26,105.52,105.66,79475.0,105.368,105.368,104.6343,104.7731,79475.0
2025-02-20 09:50:00,105.61,105.79,105.0,105.0,121864.0,104.7235,104.902,104.1186,104.1186,121864.0
2025-02-20 10:00:00,105.02,105.05,104.15,104.3,105220.0,104.1385,104.1682,103.2758,103.4245,105220.0
2025-02-20 10:10:00,104.21,104.72,104.16,104.45,63981.0,103.3353,103.841,103.2857,103.5732,63981.0
2025-02-20 10:20:00,104.48,104.58,104.2,104.24,52945.0,103.603,103.7021,103.3253,103.365,52945.0
2025-02-20 10:30:00,104.26,104.57,103.75,103.77,90227.0,103.3848,103.6922,102.8791,102.8989,90227.0
2025-02-20 10:40:00,103.75,103.85,103.28,103.44,58591.0,102.8791,102.9783,102.4131,102.5717,58591.0
2025-02-20 10:50:00,103.41,103.45,103.2,103.41,56371.0,102.542,102.5816,102.3337,102.542,56371.0
2025-02-20 11:00:00,103.49,103.58,103.15,103.53,44263.0,102.6213,102.7105,102.2842,102.661,44263.0
2025-02-20 11:10:00,103.56,103.68,103.21,103.25,41729.0,102.6907,102.8097,102.3436,102.3833,41729.0
2025-02-20 11:20:00,103.27,103.37,103.13,103.29,49538.0,102.4031,102.5023,102.2643,102.423,49538.0
2025-02-20 11:30:00,103.28,103.31,102.6,102.79,75109.0,102.4131,102.4428,101.7388,101.9272,75109.0
2025-02-20 11:40:00,102.79,102.98,102.65,102.68,31832.0,101.9272,102.1156,101.7883,101.8181,31832.0
2025-02-20 11:50:00,102.72,102.86,102.65,102.71,14760.0,101.8578,101.9966,101.7883,101.8478,14760.0
2025-02-20 12:00:00,102.65,103.06,102.6,103.03,27442.0,101.7883,102.1949,101.7388,102.1652,27442.0
2025-02-20 12:10:00,103.04,103.39,103.01,103.25,33048.0,102.1751,102.5221,102.1453,102.3833,33048.0
2025-02-20 12:20:00,103.3,103.45,103.2,103.31,32461.0,102.4329,102.5816,102.3337,102.4428,32461.0
2025-02-20 12:30:00,103.32,103.53,103.25,103.25,22614.0,102.4527,102.661,102.3833,102.3833,22614.0
2025-02-20 12:40:00,103.26,103.5,103.25,103.27,19060.0,102.3932,102.6312,102.3833,102.4031,19060.0
2025-02-20 12:50:00,103.24,103.24,102.88,102.95,31240.0,102.3734,102.3734,102.0164,102.0858,31240.0
2025-02-20 13:00:00,102.9,102.95,102.74,102.86,34967.0,102.0363,102.0858,101.8776,101.9966,34967.0
2025-02-20 13:10:00,102.9,103.06,102.74,102.8,20156.0,102.0363,102.1949,101.8776,101.9371,20156.0
2025-02-20 13:20:00,102.8,102.8,102.54,102.68,53552.0,101.9371,101.9371,101.6793,101.8181,53552.0
2025-02-20 13:30:00,102.65,102.91,102.62,102.85,32710.0,101.7883,102.0462,101.7586,101.9867,32710.0
2025-02-20 13:40:00,102.86,103.11,102.74,102.98,36228.0,101.9966,102.2445,101.8776,102.1156,36228.0
2025-02-20 13:50:00,102.99,103.13,102.81,103.05,32718.0,102.1255,102.2643,101.947,102.185,32718.0
2025-02-20 14:00:00,103.04,103.34,103.03,103.33,16651.0,102.1751,102.4726,102.1652,102.4626,16651.0
2025-02-20 14:10:00,103.33,103.62,103.32,103.38,32258.0,102.4626,102.7502,102.4527,102.5122,32258.0
2025-02-20 14:20:00,103.45,103.49,103.28,103.37,21401.0,102.5816,102.6213,102.4131,102.5023,21401.0
2025-02-20 14:30:00,103.4,103.41,103.18,103.36,25433.0,102.5321,102.542,102.3139,102.4924,25433.0
2025-02-20 14:40:00,103.32,103.89,103.3,103.86,50323.0,102.4527,103.0179,102.4329,102.9882,50323.0
2025-02-20 14:50:00,103.9,103.95,103.78,103.85,36793.0,103.0279,103.0774,102.9089,102.9783,36793.0
2025-02-20 15:00:00,103.78,103.83,103.68,103.73,40080.0,102.9089,102.9584,102.8097,102.8593,40080.0
2025-02-20 15:10:00,103.76,103.87,103.61,103.85,25924.0,102.889,102.9981,102.7403,102.9783,25924.0
2025-02-20 15:20:00,103.9,103.99,103.86,103.92,10981.0,103.0279,103.1171,102.9882,103.0477,10981.0
2025-02-20 15:30:00,103.89,103.97,103.7,103.8,51111.0,103.0179,103.0973,102.8295,102.9287,51111.0
2025-02-20 15:40:00,103.81,104.08,103.7,104.06,70863.0,102.9386,103.2063,102.8295,103.1865,70863.0
2025-02-20 15:50:00,104.08,104.31,103.95,104.26,145394.0,103.2063,103.4344,103.0774,103.3848,145394.0
2025-02-21 09:30:00,102.33,102.55,101.97,102.01,308547.0,101.471,101.6892,101.1141,101.1537,308547.0
2025-02-21 09:40:00,102.0,102.29,101.58,101.64,198891.0,101.1438,101.4314,100.7273,100.7868,198891.0
2025-02-21 09:50:00,101.62,101.67,101.3,101.61,123041.0,100.767,100.8166,100.4497,100.7571,123041.0
2025-02-21 10:00:00,101.48,101.64,101.12,101.6,132236.0,100.6282,100.7868,100.2712,100.7472,132236.0
2025-02-21 10:10:00,101.65,101.76,101.29,101.48,90914.0,100.7967,100.9058,100.4398,100.6282,90914.0
2025-02-21 10:20:00,101.48,101.63,101.31,101.46,92731.0,100.6282,100.7769,100.4596,100.6083,92731.0
2025-02-21 10:30:00,101.37,101.62,101.31,101.58,66412.0,100.5191,100.767,100.4596,100.7273,66412.0
2025-02-21 10:40:00,101.56,101.63,101.2,101.3,103134.0,100.7075,100.7769,100.3505,100.4497,103134.0
2025-02-21 10:50:00,101.3,101.45,101.22,101.44,41134.0,100.4497,100.5984,100.3704,100.5885,41134.0
2025-02-21 11:00:00,101.49,101.65,101.18,101.43,54870.0,100.6381,100.7967,100.3307,100.5786,54870.0
2025-02-21 11:10:00,101.33,101.68,101.23,101.64,36130.0,100.4794,100.8265,100.3803,100.7868,36130.0
2025-02-21 11:20:00,101.7,101.77,101.4,101.42,53581.0,100.8463,100.9157,100.5488,100.5687,53581.0
2025-02-21 11:30:00,101.42,101.78,101.36,101.68,12142.0,100.5687,100.9257,100.5092,100.8265,12142.0
2025-02-21 11:40:00,101.71,101.74,101.5,101.53,18281.0,100.8562,100.886,100.648,100.6778,18281.0
2025-02-21 11:50:00,101.52,101.56,101.28,101.5,19771.0,100.6678,100.7075,100.4298,100.648,19771.0
2025-02-21 12:00:00,101.56,101.57,101.38,101.38,17834.0,100.7075,100.7174,100.529,100.529,17834.0
2025-02-21 12:10:00,101.4,101.45,101.03,101.08,36332.0,100.5488,100.5984,100.1819,100.2315,36332.0
2025-02-21 12:20:00,101.06,101.06,100.82,100.85,49857.0,100.2117,100.2117,99.9737,100.0035,49857.0
2025-02-21 12:30:00,100.85,100.85,100.35,100.48,52845.0,100.0035,100.0035,99.5077,99.6366,52845.0
2025-02-21 12:40:00,100.46,100.65,100.39,100.54,36548.0,99.6167,99.8051,99.5473,99.6961,36548.0
2025-02-21 12:50:00,100.53,100.54,99.99,100.05,52840.0,99.6861,99.6961,99.1507,99.2102,52840.0
2025-02-21 13:00:00,100.02,100.09,99.77,99.77,33256.0,99.1804,99.2498,98.9325,98.9325,33256.0
2025-02-21 13:10:00,99.8,100.05,99.52,99.72,100478.0,98.9623,99.2102,98.6846,98.8829,100478.0
2025-02-21 13:20:00,99.72,99.74,99.21,99.21,40925.0,98.8829,98.9028,98.3772,98.3772,40925.0
2025-02-21 13:30:00,99.22,99.64,98.94,99.37,84536.0,98.3871,98.8036,98.1095,98.5359,84536.0
2025-02-21 13:40:00,99.28,99.36,98.95,99.02,103566.0,98.4466,98.526,98.1194,98.1888,103566.0
2025-02-21 13:50:00,99.03,99.27,98.97,99.02,51567.0,98.1987,98.4367,98.1392,98.1888,51567.0
2025-02-21 14:00:00,99.1,99.26,98.8,99.26,33002.0,98.2681,98.4268,97.9707,98.4268,33002.0
2025-02-21 14:10:00,99.28,99.47,99.05,99.1,29687.0,98.4466,98.635,98.2186,98.2681,29687.0
2025-02-21 14:20:00,99.02,99.05,98.26,98.34,66791.0,98.1888,98.2186,97.4352,97.5145,66791.0
2025-02-21 14:30:00,98.44,98.6,98.34,98.43,57768.0,97.6137,97.7723,97.5145,97.6038,57768.0
2025-02-21 14:40:00,98.45,98.75,98.34,98.61,20354.0,97.6236,97.9211,97.5145,97.7823,20354.0
2025-02-21 14:50:00,98.76,99.01,98.67,98.71,34253.0,97.931,98.1789,97.8418,97.8814,34253.0
2025-02-21 15:00:00,98.64,98.79,98.53,98.72,22929.0,97.812,97.9607,97.7029,97.8913,22929.0
2025-02-21 15:10:00,98.7,98.88,98.53,98.67,19634.0,97.8715,98.05,97.7029,97.8418,19634.0
2025-02-21 15:20:00,98.65,99.03,98.63,98.99,40778.0,97.8219,98.1987,97.8021,98.1591,40778.0
2025-02-21 15:30:00,99.02,99.11,98.83,99.01,55057.0,98.1888,98.2781,98.0004,98.1789,55057.0
2025-02-21 15:40:00,99.08,99.08,98.62,98.74,29663.0,98.2483,98.2483,97.7922,97.9112,29663.0
2025-02-21 15:50:00,98.76,99.04,98.55,98.82,125898.0,97.931,98.2087,97.7228,97.9905,125898.0
2025-02-24 09:30:00,99.92,100.31,99.45,99.61,189250.0,99.0813,99.468,98.6152,98.7739,189250.0
2025-02-24 09:40:00,99.59,99.83,99.07,99.16,84713.0,98.754,98.992,98.2384,98.3276,84713.0
2025-02-24 09:50:00,99.2,99.4,98.91,98.93,68203.0,98.3673,98.5656,98.0797,98.0996,68203.0
2025-02-24 10:00:00,98.89,99.05,98.23,98.77,79629.0,98.0599,98.2186,97.4055,97.9409,79629.0
2025-02-24 10:10:00,98.76,99.47,98.71,99.18,65827.0,97.931,98.635,97.8814,98.3475,65827.0
2025-02-24 10:20:00,99.19,99.44,98.99,99.09,43266.0,98.3574,98.6053,98.1591,98.2582,43266.0
2025-02-24 10:30:00,98.98,99.26,98.74,99.01,28198.0,98.1492,98.4268,97.9112,98.1789,28198.0
2025-02-24 10:40:00,98.97,99.18,98.88,99.07,8533.0,98.1392,98.3475,98.05,98.2384,8533.0
2025-02-24 10:50:00,99.3,99.33,98.46,98.79,52983.0,98.4665,98.4962,97.6335,97.9607,52983.0
2025-02-24 11:00:00,98.8,99.26,98.75,99.04,31666.0,97.9707,98.4268,97.9211,98.2087,31666.0
2025-02-24 11:10:00,99.05,99.47,99.0,99.47,14549.0,98.2186,98.635,98.169,98.635,14549.0
2025-02-24 11:20:00,99.5,99.96,99.45,99.79,25015.0,98.6648,99.1209,98.6152,98.9524,25015.0
2025-02-24 11:30:00,99.88,100.03,99.48,99.49,21649.0,99.0416,99.1903,98.645,98.6549,21649.0
2025-02-24 11:40:00,99.54,100.0,99.54,99.82,28801.0,98.7045,99.1606,98.7045,98.9821,28801.0
2025-02-24 11:50:00,99.76,99.94,99.57,99.58,17655.0,98.9226,99.1011,98.7342,98.7441,17655.0
2025-02-24 12:00:00,99.57,99.95,99.57,99.82,16401.0,98.7342,99.111,98.7342,98.9821,16401.0
2025-02-24 12:10:00,99.9,100.25,99.83,100.16,17652.0,99.0614,99.4085,98.992,99.3192,17652.0
2025-02-24 12:20:00,100.24,100.31,100.02,100.02,32851.0,99.3986,99.468,99.1804,99.1804,32851.0
2025-02-24 12:30:00,100.0,100.24,99.98,100.21,10260.0,99.1606,99.3986,99.1408,99.3688,10260.0
2025-02-24 12:40:00,100.17,100.47,100.17,100.29,17679.0,99.3292,99.6266,99.3292,99.4482,17679.0
2025-02-24 12:50:00,100.29,100.37,100.04,100.08,16533.0,99.4482,99.5275,99.2003,99.2399,16533.0
2025-02-24 13:00:00,100.03,100.31,100.0,100.31,22406.0,99.1903,99.468,99.1606,99.468,22406.0
2025-02-24 13:10:00,100.34,100.55,100.04,100.44,46843.0,99.4977,99.706,99.2003,99.5969,46843.0
2025-02-24 13:20:00,100.42,100.56,100.3,100.32,16142.0,99.5771,99.7159,99.4581,99.4779,16142.0
2025-02-24 13:30:00,100.32,100.51,100.31,100.44,7133.0,99.4779,99.6663,99.468,99.5969,7133.0
2025-02-24 13:40:00,100.43,100.57,100.24,100.24,15780.0,99.587,99.7258,99.3986,99.3986,15780.0
2025-02-24 13:50:00,100.23,100.35,100.09,100.25,51074.0,99.3887,99.5077,99.2498,99.4085,51074.0
2025-02-24 14:00:00,100.26,100.63,100.26,100.44,68192.0,99.4184,99.7853,99.4184,99.5969,68192.0
2025-02-24 14:10:00,100.46,100.46,100.13,100.14,43058.0,99.6167,99.6167,99.2895,99.2994,43058.0
2025-02-24 14:20:00,100.12,100.24,99.99,100.09,18658.0,99.2796,99.3986,99.1507,99.2498,18658.0
2025-02-24 14:30:00,100.08,100.39,100.08,100.22,59694.0,99.2399,99.5473,99.2399,99.3787,59694.0
2025-02-24 14:40:00,100.22,100.24,99.91,100.07,29762.0,99.3787,99.3986,99.0713,99.23,29762.0
2025-02-24 14:50:00,100.03,100.13,99.88,99.98,17610.0,99.1903,99.2895,99.0416,99.1408,17610.0
2025-02-24 15:00:00,99.98,99.99,99.71,99.96,6547.0,99.1408,99.1507,98.873,99.1209,6547.0
2025-02-24 15:10:00,99.9,100.08,99.77,99.99,22244.0,99.0614,99.2399,98.9325,99.1507,22244.0
2025-02-24 15:20:00,99.96,100.06,99.65,99.65,35899.0,99.1209,99.2201,98.8135,98.8135,35899.0
2025-02-24 15:30:00,99.66,99.91,99.66,99.85,3500.0,98.8234,99.0713,98.8234,99.0119,3500.0
2025-02-24 15:40:00,99.71,99.81,99.5,99.74,54972.0,98.873,98.9722,98.6648,98.9028,54972.0
2025-02-24 15:50:00,99.75,99.86,98.78,99.04,225076.0,98.9127,99.0218,97.9508,98.2087,225076.0
2025-02-25 09:30:00,99.66,100.85,99.57,100.42,202643.0,98.8234,100.0035,98.7342,99.5771,202643.0
2025-02-25 09:40:00,100.39,100.48,99.9,100.23,105318.0,99.5473,99.6366,99.0614,99.3887,105318.0
2025-02-25 09:50:00,100.25,100.28,99.26,99.66,84814.0,99.4085,99.4382,98.4268,98.8234,84814.0
2025-02-25 10:00:00,99.59,99.59,98.57,98.79,96635.0,98.754,98.754,97.7426,97.9607,96635.0
2025-02-25 10:10:00,98.85,98.95,98.44,98.56,82780.0,98.0202,98.1194,97.6137,97.7327,82780.0
2025-02-25 10:20:00,98.55,98.63,97.87,97.94,146711.0,97.7228,97.8021,97.0485,97.1179,146711.0
2025-02-25 10:30:00,97.95,98.79,97.73,98.71,89137.0,97.1278,97.9607,96.9096,97.8814,89137.0
2025-02-25 10:40:00,98.8,99.22,98.55,99.03,90577.0,97.9707,98.3871,97.7228,98.1987,90577.0
2025-02-25 10:50:00,99.0,99.54,98.94,99.17,81688.0,98.169,98.7045,98.1095,98.3376,81688.0
2025-02-25 11:00:00,99.07,99.07,98.46,98.8,44348.0,98.2384,98.2384,97.6335,97.9707,44348.0
2025-02-25 11:10:00,98.85,99.19,98.84,98.94,52235.0,98.0202,98.3574,98.0103,98.1095,52235.0
2025-02-25 11:20:00,98.86,99.03,98.53,98.61,33448.0,98.0302,98.1987,97.7029,97.7823,33448.0
2025-02-25 11:30:00,98.71,98.71,97.9,98.58,68729.0,97.8814,97.8814,97.0782,97.7525,68729.0
2025-02-25 11:40:00,98.48,98.84,98.22,98.83,25489.0,97.6534,98.0103,97.3955,98.0004,25489.0
2025-02-25 11:50:00,98.9,99.31,98.57,99.05,158702.0,98.0698,98.4764,97.7426,98.2186,158702.0
2025-02-25 12:00:00,98.97,99.15,98.62,98.68,61520.0,98.1392,98.3177,97.7922,97.8517,61520.0
2025-02-25 12:10:00,98.79,98.91,98.64,98.71,48094.0,97.9607,98.0797,97.812,97.8814,48094.0
2025-02-25 12:20:00,98.78,99.07,98.49,99.07,19867.0,97.9508,98.2384,97.6633,98.2384,19867.0
2025-02-25 12:30:00,99.11,99.6,99.08,99.55,23262.0,98.2781,98.764,98.2483,98.7144,23262.0
2025-02-25 12:40:00,99.55,99.81,99.54,99.68,13002.0,98.7144,98.9722,98.7045,98.8433,13002.0
2025-02-25 12:50:00,99.69,100.03,99.65,100.03,15704.0,98.8532,99.1903,98.8135,99.1903,15704.0
2025-02-25 13:00:00,100.08,100.61,100.07,100.46,28750.0,99.2399,99.7655,99.23,99.6167,28750.0
2025-02-25 13:10:00,100.43,100.49,99.93,99.98,44524.0,99.587,99.6465,99.0912,99.1408,44524.0
2025-02-25 13:20:00,99.94,100.14,99.28,99.29,40426.0,99.1011,99.2994,98.4466,98.4566,40426.0
2025-02-25 13:30:00,99.29,100.2,99.27,100.19,22033.0,98.4566,99.3589,98.4367,99.349,22033.0
2025-02-25 13:40:00,100.16,100.41,100.15,100.3,19769.0,99.3192,99.5672,99.3093,99.4581,19769.0
2025-02-25 13:50:00,100.23,100.26,99.81,99.84,12223.0,99.3887,99.4184,98.9722,99.0019,12223.0
2025-02-25 14:00:00,99.87,99.92,99.55,99.64,32113.0,99.0317,99.0813,98.7144,98.8036,32113.0
2025-02-25 14:10:00,99.59,99.67,99.22,99.34,23501.0,98.754,98.8334,98.3871,98.5061,23501.0
2025-02-25 14:20:00,99.38,99.38,99.05,99.11,21741.0,98.5458,98.5458,98.2186,98.2781,21741.0
2025-02-25 14:30:00,99.13,100.14,99.13,100.13,47932.0,98.2979,99.2994,98.2979,99.2895,47932.0
2025-02-25 14:40:00,100.14,100.53,99.88,100.16,46612.0,99.2994,99.6861,99.0416,99.3192,46612.0
2025-02-25 14:50:00,100.19,100.38,100.15,100.24,7420.0,99.349,99.5374,99.3093,99.3986,7420.0
2025-02-25 15:00:00,100.23,100.56,100.12,100.35,35134.0,99.3887,99.7159,99.2796,99.5077,35134.0
2025-02-25 15:10:00,100.14,100.47,100.08,100.47,30666.0,99.2994,99.6266,99.2399,99.6266,30666.0
2025-02-25 15:20:00,100.5,101.05,100.5,100.66,62895.0,99.6564,100.2018,99.6564,99.8151,62895.0
2025-02-25 15:30:00,100.7,100.7,99.9,99.92,25127.0,99.8547,99.8547,99.0614,99.0813,25127.0
2025-02-25 15:40:00,99.93,100.17,99.69,100.15,91161.0,99.0912,99.3292,98.8532,99.3093,91161.0
2025-02-25 15:50:00,100.1,100.32,99.76,100.08,157214.0,99.2598,99.4779,98.9226,99.2399,157214.0
2025-02-26 09:30:00,100.26,100.43,99.58,100.14,221116.0,99.4184,99.587,98.7441,99.2994,221116.0
2025-02-26 09:40:00,100.13,100.57,99.78,100.56,90734.0,99.2895,99.7258,98.9424,99.7159,90734.0
2025-02-26 09:50:00,100.58,100.87,100.58,100.78,99825.0,99.7357,100.0233,99.7357,99.934,99825.0
2025-02-26 10:00:00,100.85,101.04,100.7,101.03,101045.0,100.0035,100.1919,99.8547,100.1819,101045.0
2025-02-26 10:10:00,101.02,101.46,100.93,101.42,80389.0,100.172,100.6083,100.0828,100.5687,80389.0
2025-02-26 10:20:00,101.42,101.62,101.25,101.3,55646.0,100.5687,100.767,100.4001,100.4497,55646.0
2025-02-26 10:30:00,101.35,101.58,101.24,101.29,32263.0,100.4993,100.7273,100.3902,100.4398,32263.0
2025-02-26 10:40:00,101.22,101.69,101.22,101.48,31925.0,100.3704,100.8364,100.3704,100.6282,31925.0
2025-02-26 10:50:00,101.58,101.72,101.32,101.37,26896.0,100.7273,100.8662,100.4695,100.5191,26896.0
2025-02-26 11:00:00,101.39,101.55,101.16,101.28,28934.0,100.5389,100.6976,100.3109,100.4298,28934.0
2025-02-26 11:10:00,101.29,101.33,101.06,101.2,26448.0,100.4398,100.4794,100.2117,100.3505,26448.0
2025-02-26 11:20:00,101.25,101.29,100.98,101.01,39751.0,100.4001,100.4398,100.1324,100.1621,39751.0
2025-02-26 11:30:00,100.94,101.22,100.64,101.15,52046.0,100.0927,100.3704,99.7952,100.3009,52046.0
2025-02-26 11:40:00,101.15,101.2,100.61,100.83,40862.0,100.3009,100.3505,99.7655,99.9836,40862.0
2025-02-26 11:50:00,100.83,101.03,100.34,100.37,31409.0,99.9836,100.1819,99.4977,99.5275,31409.0
2025-02-26 12:00:00,100.41,100.77,100.36,100.57,31859.0,99.5672,99.9241,99.5176,99.7258,31859.0
2025-02-26 12:10:00,100.67,100.9,100.36,100.53,22596.0,99.825,100.053,99.5176,99.6861,22596.0
2025-02-26 12:20:00,100.58,100.71,100.27,100.63,28511.0,99.7357,99.8646,99.4283,99.7853,28511.0
2025-02-26 12:30:00,100.75,100.82,99.85,99.88,75648.0,99.9043,99.9737,99.0119,99.0416,75648.0
2025-02-26 12:40:00,99.79,99.97,99.68,99.82,38060.0,98.9524,99.1308,98.8433,98.9821,38060.0
2025-02-26 12:50:00,99.77,99.8,98.86,99.13,74417.0,98.9325,98.9623,98.0302,98.2979,74417.0
2025-02-26 13:00:00,99.08,99.21,98.87,99.04,30860.0,98.2483,98.3772,98.0401,98.2087,30860.0
2025-02-26 13:10:00,99.06,99.19,98.71,98.94,32145.0,98.2285,98.3574,97.8814,98.1095,32145.0
2025-02-26 13:20:00,98.95,99.08,98.33,98.37,53558.0,98.1194,98.2483,97.5046,97.5443,53558.0
2025-02-26 13:30:00,98.37,98.75,98.36,98.5,13739.0,97.5443,97.9211,97.5344,97.6732,13739.0
2025-02-26 13:40:00,98.5,98.61,98.2,98.26,44808.0,97.6732,97.7823,97.3757,97.4352,44808.0
2025-02-26 13:50:00,98.28,98.39,97.91,98.16,70961.0,97.455,97.5641,97.0881,97.336,70961.0
2025-02-26 14:00:00,98.16,98.43,97.88,97.99,43273.0,97.336,97.6038,97.0584,97.1675,43273.0
2025-02-26 14:10:00,98.11,98.43,98.0,98.4,28692.0,97.2865,97.6038,97.1774,97.574,28692.0
2025-02-26 14:20:00,98.38,98.94,98.38,98.65,26986.0,97.5542,98.1095,97.5542,97.8219,26986.0
2025-02-26 14:30:00,98.62,99.02,98.62,98.98,30798.0,97.7922,98.1888,97.7922,98.1492,30798.0
2025-02-26 14:40:00,98.96,99.2,98.94,99.04,24060.0,98.1293,98.3673,98.1095,98.2087,24060.0
2025-02-26 14:50:00,98.96,99.07,98.35,98.35,27095.0,98.1293,98.2384,97.5244,97.5244,27095.0
2025-02-26 15:00:00,98.42,98.72,98.32,98.64,6917.0,97.5939,97.8913,97.4947,97.812,6917.0
2025-02-26 15:10:00,98.75,98.83,98.5,98.65,8737.0,97.9211,98.0004,97.6732,97.8219,8737.0
2025-02-26 15:20:00,98.5,98.82,98.49,98.65,11446.0,97.6732,97.9905,97.6633,97.8219,11446.0
2025-02-26 15:30:00,98.5,98.87,98.48,98.86,10927.0,97.6732,98.0401,97.6534,98.0302,10927.0
2025-02-26 15:40:00,98.82,99.41,98.76,99.08,18511.0,97.9905,98.5755,97.931,98.2483,18511.0
2025-02-26 15:50:00,99.13,99.16,98.56,98.83,65742.0,98.2979,98.3276,97.7327,98.0004,65742.0
2025-02-27 09:30:00,98.87,100.27,98.82,100.16,208439.0,98.0401,99.4283,97.9905,99.3192,208439.0
2025-02-27 09:40:00,100.17,100.44,99.79,100.1,167030.0,99.3292,99.5969,98.9524,99.2598,167030.0
2025-02-27 09:50:00,100.11,100.15,99.28,99.51,119558.0,99.2697,99.3093,98.4466,98.6747,119558.0
2025-02-27 10:00:00,99.5,99.69,98.93,99.6,201925.0,98.6648,98.8532,98.0996,98.764,201925.0
2025-02-27 10:10:00,99.62,100.8,99.6,100.79,77422.0,98.7838,99.9539,98.764,99.944,77422.0
2025-02-27 10:20:00,100.77,101.78,100.71,101.29,102219.0,99.9241,100.9257,99.8646,100.4398,102219.0
2025-02-27 10:30:00,101.22,101.63,100.71,101.42,40721.0,100.3704,100.7769,99.8646,100.5687,40721.0
2025-02-27 10:40:00,101.39,101.54,101.09,101.51,46593.0,100.5389,100.6877,100.2414,100.6579,46593.0
2025-02-27 10:50:00,101.46,101.62,100.71,100.72,26589.0,100.6083,100.767,99.8646,99.8745,26589.0
2025-02-27 11:00:00,100.66,101.16,100.66,100.89,17702.0,99.8151,100.3109,99.8151,100.0431,17702.0
2025-02-27 11:10:00,100.9,101.78,100.9,101.73,29631.0,100.053,100.9257,100.053,100.8761,29631.0
2025-02-27 11:20:00,101.72,101.78,100.79,100.91,65116.0,100.8662,100.9257,99.944,100.063,65116.0
2025-02-27 11:30:00,100.81,101.32,100.81,100.98,27859.0,99.9638,100.4695,99.9638,100.1324,27859.0
2025-02-27 11:40:00,100.98,101.01,100.49,100.61,36924.0,100.1324,100.1621,99.6465,99.7655,36924.0
2025-02-27 11:50:00,100.51,100.51,99.94,99.98,37381.0,99.6663,99.6663,99.1011,99.1408,37381.0
2025-02-27 12:00:00,100.04,100.19,99.84,99.84,32313.0,99.2003,99.349,99.0019,99.0019,32313.0
2025-02-27 12:10:00,99.78,99.92,99.53,99.7,27343.0,98.9424,99.0813,98.6945,98.8631,27343.0
2025-02-27 12:20:00,99.52,100.66,99.48,100.66,16657.0,98.6846,99.8151,98.645,99.8151,16657.0
2025-02-27 12:30:00,100.68,100.9,100.53,100.61,44201.0,99.8349,100.053,99.6861,99.7655,44201.0
2025-02-27 12:40:00,100.48,100.48,99.96,100.22,15733.0,99.6366,99.6366,99.1209,99.3787,15733.0
2025-02-27 12:50:00,100.04,100.41,99.91,100.28,35567.0,99.2003,99.5672,99.0713,99.4382,35567.0
2025-02-27 13:00:00,100.47,100.69,100.28,100.35,21118.0,99.6266,99.8448,99.4382,99.5077,21118.0
2025-02-27 13:10:00,100.29,100.86,100.29,100.7,20446.0,99.4482,100.0134,99.4482,99.8547,20446.0
2025-02-27 13:20:00,100.65,100.97,100.59,100.73,16066.0,99.8051,100.1225,99.7456,99.8845,16066.0
2025-02-27 13:30:00,100.77,100.84,100.68,100.84,3744.0,99.9241,99.9935,99.8349,99.9935,3744.0
2025-02-27 13:40:00,100.86,100.86,100.48,100.69,16163.0,100.0134,100.0134,99.6366,99.8448,16163.0
2025-02-27 13:50:00,100.47,100.75,100.38,100.4,8402.0,99.6266,99.9043,99.5374,99.5572,8402.0
2025-02-27 14:00:00,100.32,100.44,100.15,100.2,12374.0,99.4779,99.5969,99.3093,99.3589,12374.0
2025-02-27 14:10:00,100.2,100.21,99.77,99.87,8953.0,99.3589,99.3688,98.9325,99.0317,8953.0
2025-02-27 14:20:00,100.01,100.11,99.24,99.24,37526.0,99.1705,99.2697,98.407,98.407,37526.0
2025-02-27 14:30:00,99.22,99.22,98.32,98.5,49808.0,98.3871,98.3871,97.4947,97.6732,49808.0
2025-02-27 14:40:00,98.46,98.59,97.99,98.32,43997.0,97.6335,97.7624,97.1675,97.4947,43997.0
2025-02-27 14:50:00,98.36,98.7,98.21,98.4,26693.0,97.5344,97.8715,97.3856,97.574,26693.0
2025-02-27 15:00:00,98.38,98.39,97.67,97.94,29616.0,97.5542,97.5641,96.8502,97.1179,29616.0
2025-02-27 15:10:00,97.93,98.0,97.58,97.69,29200.0,97.108,97.1774,96.7609,96.87,29200.0
2025-02-27 15:20:00,97.66,98.21,97.47,97.49,38566.0,96.8402,97.3856,96.6518,96.6717,38566.0
2025-02-27 15:30:00,97.55,98.13,97.51,97.72,77380.0,96.7312,97.3063,96.6915,96.8997,77380.0
2025-02-27 15:40:00,97.68,97.84,97.49,97.74,97231.0,96.8601,97.0187,96.6717,96.9196,97231.0
2025-02-27 15:50:00,97.75,97.9,97.27,97.45,106025.0,96.9295,97.0782,96.4535,96.632,106025.0
2025-02-28 09:30:00,97.83,98.44,97.43,98.35,125729.0,97.0088,97.6137,96.6122,97.5244,125729.0
2025-02-28 09:40:00,98.18,98.49,97.82,98.05,134179.0,97.3559,97.6633,96.9989,97.227,134179.0
2025-02-28 09:50:00,98.09,98.73,98.0,98.73,100257.0,97.2666,97.9013,97.1774,97.9013,100257.0
2025-02-28 10:00:00,98.7,99.25,98.65,99.1,105724.0,97.8715,98.4169,97.8219,98.2681,105724.0
2025-02-28 10:10:00,99.07,99.33,98.45,98.56,88255.0,98.2384,98.4962,97.6236,97.7327,88255.0
2025-02-28 10:20:00,98.5,99.2,98.38,99.14,58132.0,97.6732,98.3673,97.5542,98.3078,58132.0
2025-02-28 10:30:00,99.09,99.21,98.7,98.98,46295.0,98.2582,98.3772,97.8715,98.1492,46295.0
2025-02-28 10:40:00,99.01,99.09,98.77,98.93,23625.0,98.1789,98.2582,97.9409,98.0996,23625.0
2025-02-28 10:50:00,99.01,99.41,99.01,99.39,28780.0,98.1789,98.5755,98.1789,98.5557,28780.0
2025-02-28 11:00:00,99.41,99.45,99.14,99.14,19828.0,98.5755,98.6152,98.3078,98.3078,19828.0
2025-02-28 11:10:00,99.23,99.25,98.39,98.65,50234.0,98.3971,98.4169,97.5641,97.8219,50234.0
2025-02-28 11:20:00,98.66,98.96,98.21,98.23,47124.0,97.8318,98.1293,97.3856,97.4055,47124.0
2025-02-28 11:30:00,98.17,99.06,98.14,98.95,54567.0,97.346,98.2285,97.3162,98.1194,54567.0
2025-02-28 11:40:00,98.85,99.28,98.81,99.22,30779.0,98.0202,98.4466,97.9806,98.3871,30779.0
2025-02-28 11:50:00,99.26,99.3,98.86,99.04,24892.0,98.4268,98.4665,98.0302,98.2087,24892.0
2025-02-28 12:00:00,98.96,98.99,98.53,98.64,19771.0,98.1293,98.1591,97.7029,97.812,19771.0
2025-02-28 12:10:00,98.65,99.17,98.65,99.12,15420.0,97.8219,98.3376,97.8219,98.288,15420.0
2025-02-28 12:20:00,99.17,99.21,98.5,98.57,24726.0,98.3376,98.3772,97.6732,97.7426,24726.0
2025-02-28 12:30:00,98.52,98.52,98.18,98.3,19769.0,97.693,97.693,97.3559,97.4749,19769.0
2025-02-28 12:40:00,98.3,98.3,97.2,97.26,67745.0,97.4749,97.4749,96.3841,96.4436,67745.0
2025-02-28 12:50:00,97.19,97.82,97.11,97.11,30570.0,96.3742,96.9989,96.2949,96.2949,30570.0
2025-02-28 13:00:00,97.12,97.6,97.05,97.22,27650.0,96.3048,96.7807,96.2354,96.4039,27650.0
2025-02-28 13:10:00,97.21,97.52,96.57,96.63,70775.0,96.394,96.7014,95.7594,95.8189,70775.0
2025-02-28 13:20:00,96.64,97.32,96.48,97.32,57297.0,95.8288,96.5031,95.6701,96.5031,57297.0
2025-02-28 13:30:00,97.19,97.99,97.18,97.94,53435.0,96.3742,97.1675,96.3643,97.1179,53435.0
2025-02-28 13:40:00,98.0,98.24,97.66,97.99,36874.0,97.1774,97.4154,96.8402,97.1675,36874.0
2025-02-28 13:50:00,97.9,98.15,97.0,97.02,35948.0,97.0782,97.3261,96.1858,96.2056,35948.0
2025-02-28 14:00:00,97.32,97.72,97.28,97.53,15161.0,96.5031,96.8997,96.4634,96.7113,15161.0
2025-02-28 14:10:00,97.38,98.0,97.38,97.97,18834.0,96.5626,97.1774,96.5626,97.1476,18834.0
2025-02-28 14:20:00,98.0,98.01,97.48,97.94,18645.0,97.1774,97.1873,96.6617,97.1179,18645.0
2025-02-28 14:30:00,97.9,98.66,97.81,98.5,27497.0,97.0782,97.8318,96.989,97.6732,27497.0
2025-02-28 14:40:00,98.52,98.75,98.35,98.63,21847.0,97.693,97.9211,97.5244,97.8021,21847.0
2025-02-28 14:50:00,98.63,98.89,98.53,98.75,23578.0,97.8021,98.0599,97.7029,97.9211,23578.0
2025-02-28 15:00:00,98.94,99.47,98.77,99.28,32755.0,98.1095,98.635,97.9409,98.4466,32755.0
2025-02-28 15:10:00,99.37,99.4,99.09,99.09,25227.0,98.5359,98.5656,98.2582,98.2582,25227.0
2025-02-28 15:20:00,99.14,99.61,98.85,99.61,20264.0,98.3078,98.7739,98.0202,98.7739,20264.0
2025-02-28 15:30:00,99.54,99.61,98.95,99.41,26721.0,98.7045,98.7739,98.1194,98.5755,26721.0
2025-02-28 15:40:00,99.41,100.04,99.41,100.02,129386.0,98.5755,99.2003,98.5755,99.1804,129386.0
2025-02-28 15:50:00,100.04,101.7,100.01,101.4,228210.0,99.2003,100.8463,99.1705,100.5488,228210.0
2025-03-03 09:30:00,102.2,102.88,102.08,102.64,313472.0,101.3421,102.0164,101.2231,101.7784,313472.0
2025-03-03 09:40:00,102.67,102.99,102.24,102.31,264586.0,101.8082,102.1255,101.3818,101.4512,264586.0
2025-03-03 09:50:00,102.33,102.59,101.82,101.91,159703.0,101.471,101.7289,100.9653,101.0546,159703.0
2025-03-03 10:00:00,101.78,102.0,101.0,101.55,119689.0,100.9257,101.1438,100.1522,100.6976,119689.0
2025-03-03 10:10:00,101.43,101.91,101.09,101.28,82262.0,100.5786,101.0546,100.2414,100.4298,82262.0
2025-03-03 10:20:00,101.38,101.92,101.37,101.88,86303.0,100.529,101.0645,100.5191,101.0248,86303.0
2025-03-03 10:30:00,101.86,102.01,101.3,101.76,49754.0,101.005,101.1537,100.4497,100.9058,49754.0
2025-03-03 10:40:00,101.62,102.4,101.46,101.55,41051.0,100.767,101.5404,100.6083,100.6976,41051.0
2025-03-03 10:50:00,101.68,101.87,101.2,101.2,37830.0,100.8265,101.0149,100.3505,100.3505,37830.0
2025-03-03 11:00:00,101.31,101.53,101.08,101.11,46299.0,100.4596,100.6778,100.2315,100.2613,46299.0
2025-03-03 11:10:00,101.23,101.4,100.77,101.23,59320.0,100.3803,100.5488,99.9241,100.3803,59320.0
2025-03-03 11:20:00,101.3,101.61,100.74,100.77,22588.0,100.4497,100.7571,99.8944,99.9241,22588.0
2025-03-03 11:30:00,100.8,100.94,100.26,100.32,56299.0,99.9539,100.0927,99.4184,99.4779,56299.0
2025-03-03 11:40:00,100.31,100.7,100.09,100.7,19500.0,99.468,99.8547,99.2498,99.8547,19500.0
2025-03-03 11:50:00,100.69,101.01,100.69,100.9,38126.0,99.8448,100.1621,99.8448,100.053,38126.0
2025-03-03 12:00:00,100.9,101.28,100.76,101.07,32067.0,100.053,100.4298,99.9142,100.2216,32067.0
2025-03-03 12:10:00,101.06,101.4,101.05,101.37,16060.0,100.2117,100.5488,100.2018,100.5191,16060.0
2025-03-03 12:20:00,101.42,101.44,101.19,101.27,12904.0,100.5687,100.5885,100.3406,100.4199,12904.0
2025-03-03 12:30:00,101.26,101.3,101.12,101.3,2914.0,100.41,100.4497,100.2712,100.4497,2914.0
2025-03-03 12:40:00,101.32,101.39,100.95,101.22,7420.0,100.4695,100.5389,100.1026,100.3704,7420.0
2025-03-03 12:50:00,101.21,101.22,100.37,100.57,22548.0,100.3604,100.3704,99.5275,99.7258,22548.0
2025-03-03 13:00:00,100.52,100.6,99.75,99.9,36164.0,99.6762,99.7556,98.9127,99.0614,36164.0
2025-03-03 13:10:00,99.85,99.89,99.55,99.7,48419.0,99.0119,99.0515,98.7144,98.8631,48419.0
2025-03-03 13:20:00,99.74,99.81,98.75,98.88,48604.0,98.9028,98.9722,97.9211,98.05,48604.0
2025-03-03 13:30:00,98.87,99.08,98.45,98.58,48390.0,98.0401,98.2483,97.6236,97.7525,48390.0
2025-03-03 13:40:00,98.58,99.53,98.53,98.94,94023.0,97.7525,98.6945,97.7029,98.1095,94023.0
2025-03-03 13:50:00,99.05,99.33,98.75,99.09,12045.0,98.2186,98.4962,97.9211,98.2582,12045.0
2025-03-03 14:00:00,99.0,99.54,99.0,99.39,30610.0,98.169,98.7045,98.169,98.5557,30610.0
2025-03-03 14:10:00,99.39,99.43,98.98,98.98,24001.0,98.5557,98.5954,98.1492,98.1492,24001.0
2025-03-03 14:20:00,99.0,99.19,98.84,98.94,17141.0,98.169,98.3574,98.0103,98.1095,17141.0
2025-03-03 14:30:00,98.85,99.48,98.85,99.38,14451.0,98.0202,98.645,98.0202,98.5458,14451.0
2025-03-03 14:40:00,99.43,99.69,98.9,98.92,26272.0,98.5954,98.8532,98.0698,98.0897,26272.0
2025-03-03 14:50:00,98.93,99.07,97.76,97.81,92019.0,98.0996,98.2384,96.9394,96.989,92019.0
2025-03-03 15:00:00,97.82,97.82,96.7,96.7,60103.0,96.9989,96.9989,95.8883,95.8883,60103.0
2025-03-03 15:10:00,96.81,96.87,96.08,96.48,79267.0,95.9974,96.0569,95.2735,95.6701,79267.0
2025-03-03 15:20:00,96.44,96.51,95.62,95.76,89995.0,95.6305,95.6999,94.8174,94.9562,89995.0
2025-03-03 15:30:00,95.75,96.33,95.31,95.37,95994.0,94.9463,95.5214,94.51,94.5695,95994.0
2025-03-03 15:40:00,95.48,96.39,95.2,96.14,70060.0,94.6785,95.5809,94.4009,95.333,70060.0
2025-03-03 15:50:00,96.11,97.08,96.02,97.05,190346.0,95.3032,96.2651,95.214,96.2354,190346.0
2025-03-04 09:30:00,95.38,95.46,94.04,94.37,273729.0,94.5794,94.6587,93.2506,93.5779,273729.0
2025-03-04 09:40:00,94.33,94.71,93.81,93.81,160684.0,93.5382,93.915,93.0226,93.0226,160684.0
2025-03-04 09:50:00,93.77,93.87,93.0,93.08,208367.0,92.9829,93.082,92.2194,92.2987,208367.0
2025-03-04 10:00:00,92.98,93.32,92.71,92.88,126152.0,92.1995,92.5367,91.9318,92.1004,126152.0
2025-03-04 10:10:00,92.78,92.94,92.05,92.16,117904.0,92.0012,92.1599,91.2773,91.3864,117904.0
2025-03-04 10:20:00,92.19,92.96,91.93,92.74,125892.0,91.4162,92.1797,91.1583,91.9615,125892.0
2025-03-04 10:30:00,92.74,93.24,92.65,92.68,128211.0,91.9615,92.4573,91.8723,91.902,128211.0
2025-03-04 10:40:00,92.55,92.92,91.92,92.42,91298.0,91.7731,92.14,91.1484,91.6442,91298.0
2025-03-04 10:50:00,92.48,92.48,91.75,92.13,103718.0,91.7037,91.7037,90.9798,91.3567,103718.0
2025-03-04 11:00:00,92.17,92.29,91.6,91.63,117180.0,91.3963,91.5153,90.8311,90.8609,117180.0
2025-03-04 11:10:00,91.74,92.58,91.67,92.03,91496.0,90.9699,91.8029,90.9005,91.2575,91496.0
2025-03-04 11:20:00,92.03,92.31,91.42,91.73,98238.0,91.2575,91.5351,90.6526,90.96,98238.0
2025-03-04 11:30:00,91.81,92.13,91.72,91.85,113879.0,91.0393,91.3567,90.9501,91.079,113879.0
2025-03-04 11:40:00,91.88,92.61,91.82,92.53,61607.0,91.1088,91.8326,91.0493,91.7533,61607.0
2025-03-04 11:50:00,92.54,92.72,92.22,92.43,81601.0,91.7632,91.9417,91.4459,91.6541,81601.0
2025-03-04 12:00:00,92.54,92.76,92.21,92.41,104750.0,91.7632,91.9814,91.436,91.6343,104750.0
2025-03-04 12:10:00,92.51,92.85,92.5,92.78,61640.0,91.7335,92.0706,91.7235,92.0012,61640.0
2025-03-04 12:20:00,92.7,93.34,92.68,93.08,109361.0,91.9219,92.5565,91.902,92.2987,109361.0
2025-03-04 12:30:00,93.04,93.29,92.68,93.17,112216.0,92.259,92.5069,91.902,92.3879,112216.0
2025-03-04 12:40:00,93.19,93.31,92.77,93.05,120012.0,92.4078,92.5267,91.9913,92.2689,120012.0
2025-03-04 12:50:00,92.96,92.96,92.3,92.6,90801.0,92.1797,92.1797,91.5252,91.8227,90801.0
2025-03-04 13:00:00,92.54,93.58,92.54,93.5,59111.0,91.7632,92.7945,91.7632,92.7152,59111.0
2025-03-04 13:10:00,93.44,94.15,93.35,93.77,93158.0,92.6557,93.3597,92.5664,92.9829,93158.0
2025-03-04 13:20:00,93.52,93.56,93.05,93.13,18783.0,92.735,92.7747,92.2689,92.3483,18783.0
2025-03-04 13:30:00,93.12,93.59,92.95,93.59,28420.0,92.3383,92.8044,92.1698,92.8044,28420.0
2025-03-04 13:40:00,93.65,94.05,93.57,93.88,59720.0,92.8639,93.2605,92.7846,93.092,59720.0
2025-03-04 13:50:00,93.71,94.5,93.68,94.36,66724.0,92.9234,93.7068,92.8936,93.5679,66724.0
2025-03-04 14:00:00,94.32,95.29,94.28,95.15,91035.0,93.5283,94.4901,93.4886,94.3513,91035.0
2025-03-04 14:10:00,95.14,95.22,94.78,95.0,85502.0,94.3414,94.4207,93.9844,94.2026,85502.0
2025-03-04 14:20:00,94.97,95.43,94.65,94.72,35907.0,94.1728,94.629,93.8555,93.9249,35907.0
2025-03-04 14:30:00,94.75,95.02,94.44,94.99,20941.0,93.9547,94.2224,93.6473,94.1926,20941.0
2025-03-04 14:40:00,95.09,95.46,94.86,95.17,30634.0,94.2918,94.6587,94.0637,94.3711,30634.0
2025-03-04 14:50:00,95.2,95.52,95.14,95.5,30278.0,94.4009,94.7182,94.3414,94.6984,30278.0
2025-03-04 15:00:00,95.55,95.67,95.01,95.23,35736.0,94.7479,94.8669,94.2125,94.4306,35736.0
2025-03-04 15:10:00,95.27,95.73,95.27,95.69,27720.0,94.4703,94.9264,94.4703,94.8868,27720.0
2025-03-04 15:20:00,95.72,96.31,95.64,95.65,54219.0,94.9165,95.5016,94.8372,94.8471,54219.0
2025-03-04 15:30:00,95.62,95.62,94.09,94.22,91255.0,94.8174,94.8174,93.3002,93.4291,91255.0
2025-03-04 15:40:00,94.16,94.38,93.16,93.28,73292.0,93.3696,93.5878,92.378,92.497,73292.0
2025-03-04 15:50:00,93.28,93.28,91.82,92.6,181416.0,92.497,92.497,91.0493,91.8227,181416.0
2025-03-05 09:30:00,92.36,93.46,92.26,93.45,127479.0,91.5847,92.6755,91.4856,92.6656,127479.0
2025-03-05 09:40:00,93.42,93.95,93.3,93.31,105880.0,92.6358,93.1614,92.5168,92.5267,105880.0
2025-03-05 09:50:00,93.22,93.7,92.58,92.84,92507.0,92.4375,92.9135,91.8029,92.0607,92507.0
2025-03-05 10:00:00,93.05,94.26,93.01,93.98,167321.0,92.2689,93.4688,92.2293,93.1911,167321.0
2025-03-05 10:10:00,94.04,94.06,93.13,93.23,67235.0,93.2506,93.2705,92.3483,92.4474,67235.0
2025-03-05 10:20:00,93.21,93.45,92.75,92.98,74099.0,92.4276,92.6656,91.9715,92.1995,74099.0
2025-03-05 10:30:00,92.83,93.88,92.78,93.68,66682.0,92.0508,93.092,92.0012,92.8936,66682.0
2025-03-05 10:40:00,93.61,93.71,93.17,93.24,53166.0,92.8242,92.9234,92.3879,92.4573,53166.0
2025-03-05 10:50:00,93.12,93.67,92.92,93.35,37238.0,92.3383,92.8837,92.14,92.5664,37238.0
2025-03-05 11:00:00,93.23,93.25,92.49,92.55,27732.0,92.4474,92.4673,91.7136,91.7731,27732.0
2025-03-05 11:10:00,92.56,92.58,91.97,92.25,42375.0,91.783,91.8029,91.198,91.4756,42375.0
2025-03-05 11:20:00,92.14,92.4,91.98,92.33,36301.0,91.3666,91.6244,91.2079,91.555,36301.0
2025-03-05 11:30:00,92.3,92.49,91.92,92.42,40581.0,91.5252,91.7136,91.1484,91.6442,40581.0
2025-03-05 11:40:00,92.29,92.29,91.91,92.11,40450.0,91.5153,91.5153,91.1385,91.3368,40450.0
2025-03-05 11:50:00,92.05,93.31,91.81,92.95,111202.0,91.2773,92.5267,91.0393,92.1698,111202.0
2025-03-05 12:00:00,92.96,93.81,92.96,93.3,55048.0,92.1797,93.0226,92.1797,92.5168,55048.0
2025-03-05 12:10:00,93.31,93.54,93.17,93.31,40978.0,92.5267,92.7548,92.3879,92.5267,40978.0
2025-03-05 12:20:00,93.27,93.96,93.26,93.95,44691.0,92.4871,93.1713,92.4772,93.1614,44691.0
2025-03-05 12:30:00,94.0,94.2,93.9,94.12,14508.0,93.211,93.4093,93.1118,93.33,14508.0
2025-03-05 12:40:00,94.18,94.26,93.84,94.1,12800.0,93.3894,93.4688,93.0523,93.3101,12800.0
2025-03-05 12:50:00,94.17,94.65,94.16,94.63,30959.0,93.3795,93.8555,93.3696,93.8357,30959.0
2025-03-05 13:00:00,94.58,94.86,93.46,93.66,65973.0,93.7861,94.0637,92.6755,92.8738,65973.0
2025-03-05 13:10:00,93.78,94.21,93.71,93.98,46788.0,92.9928,93.4192,92.9234,93.1911,46788.0
2025-03-05 13:20:00,94.11,94.2,93.86,93.99,16619.0,93.32,93.4093,93.0721,93.201,16619.0
2025-03-05 13:30:00,93.97,94.08,93.45,93.9,47864.0,93.1812,93.2903,92.6656,93.1118,47864.0
2025-03-05 13:40:00,93.74,94.27,93.46,94.25,54951.0,92.9531,93.4787,92.6755,93.4589,54951.0
2025-03-05 13:50:00,94.23,94.98,94.23,94.96,33038.0,93.439,94.1827,93.439,94.1629,33038.0
2025-03-05 14:00:00,94.93,96.09,94.78,96.09,78285.0,94.1332,95.2834,93.9844,95.2834,78285.0
2025-03-05 14:10:00,96.05,96.31,95.56,95.61,68737.0,95.2437,95.5016,94.7579,94.8074,68737.0
2025-03-05 14:20:00,95.65,96.2,95.55,95.73,42120.0,94.8471,95.3925,94.7479,94.9264,42120.0
2025-03-05 14:30:00,95.93,95.94,95.46,95.81,42899.0,95.1248,95.1347,94.6587,95.0058,42899.0
2025-03-05 14:40:00,95.84,96.02,95.66,95.95,27486.0,95.0355,95.214,94.857,95.1446,27486.0
2025-03-05 14:50:00,96.08,96.23,95.69,95.73,20132.0,95.2735,95.4222,94.8868,94.9264,20132.0
2025-03-05 15:00:00,95.71,96.5,95.71,96.4,38366.0,94.9066,95.69,94.9066,95.5908,38366.0
2025-03-05 15:10:00,96.36,96.48,95.48,95.84,25664.0,95.5511,95.6701,94.6785,95.0355,25664.0
2025-03-05 15:20:00,95.89,96.26,95.57,96.19,23556.0,95.0851,95.452,94.7678,95.3826,23556.0
2025-03-05 15:30:00,96.13,96.13,95.49,95.85,22136.0,95.3231,95.3231,94.6885,95.0454,22136.0
2025-03-05 15:40:00,95.75,96.01,95.45,95.5,16527.0,94.9463,95.2041,94.6488,94.6984,16527.0
2025-03-05 15:50:00,95.51,95.9,94.75,95.64,124601.0,94.7083,95.095,93.9547,94.8372,124601.0
2025-03-06 09:30:00,92.87,93.12,91.93,92.26,287419.0,92.0904,92.3383,91.1583,91.4856,287419.0
2025-03-06 09:40:00,92.31,92.41,91.54,92.27,197718.0,91.5351,91.6343,90.7716,91.4955,197718.0
2025-03-06 09:50:00,92.27,92.84,91.98,92.1,102352.0,91.4955,92.0607,91.2079,91.3269,102352.0
2025-03-06 10:00:00,92.06,93.62,92.03,93.47,147679.0,91.2872,92.8341,91.2575,92.6854,147679.0
2025-03-06 10:10:00,93.46,93.91,93.33,93.82,79345.0,92.6755,93.1217,92.5466,93.0325,79345.0
2025-03-06 10:20:00,93.78,94.15,93.4,94.12,64507.0,92.9928,93.3597,92.616,93.33,64507.0
2025-03-06 10:30:00,94.08,94.78,93.95,94.78,65095.0,93.2903,93.9844,93.1614,93.9844,65095.0
2025-03-06 10:40:00,94.73,95.05,94.67,94.79,45593.0,93.9348,94.2521,93.8753,93.9943,45593.0
2025-03-06 10:50:00,94.69,94.76,94.07,94.69,53888.0,93.8952,93.9646,93.2804,93.8952,53888.0
2025-03-06 11:00:00,94.89,95.34,94.78,95.3,55905.0,94.0935,94.5397,93.9844,94.5,55905.0
2025-03-06 11:10:00,95.31,95.35,94.66,94.85,44360.0,94.51,94.5496,93.8654,94.0538,44360.0
2025-03-06 11:20:00,94.67,95.01,94.12,94.79,65276.0,93.8753,94.2125,93.33,93.9943,65276.0
2025-03-06 11:30:00,94.82,95.5,94.2,94.2,35766.0,94.0241,94.6984,93.4093,93.4093,35766.0
2025-03-06 11:40:00,94.18,94.23,93.82,93.84,29407.0,93.3894,93.439,93.0325,93.0523,29407.0
2025-03-06 11:50:00,93.83,93.84,93.0,93.0,36868.0,93.0424,93.0523,92.2194,92.2194,36868.0
2025-03-06 12:00:00,93.0,93.19,92.3,92.69,89652.0,92.2194,92.4078,91.5252,91.912,89652.0
2025-03-06 12:10:00,92.65,92.74,92.32,92.65,36661.0,91.8723,91.9615,91.5451,91.8723,36661.0
2025-03-06 12:20:00,92.67,93.02,92.06,92.24,84092.0,91.8921,92.2392,91.2872,91.4657,84092.0
2025-03-06 12:30:00,92.22,92.7,92.05,92.06,32796.0,91.4459,91.9219,91.2773,91.2872,32796.0
2025-03-06 12:40:00,92.03,92.56,91.57,91.61,60830.0,91.2575,91.783,90.8014,90.841,60830.0
2025-03-06 12:50:00,91.74,92.73,91.66,92.5,40648.0,90.9699,91.9516,90.8906,91.7235,40648.0
2025-03-06 13:00:00,92.6,92.6,92.08,92.28,39200.0,91.8227,91.8227,91.3071,91.5054,39200.0
2025-03-06 13:10:00,92.27,93.03,92.16,92.93,57169.0,91.4955,92.2491,91.3864,92.1499,57169.0
2025-03-06 13:20:00,92.9,93.06,92.33,92.35,76377.0,92.1202,92.2788,91.555,91.5748,76377.0
2025-03-06 13:30:00,92.28,92.65,91.82,91.82,45716.0,91.5054,91.8723,91.0493,91.0493,45716.0
2025-03-06 13:40:00,91.75,92.28,91.47,92.02,54195.0,90.9798,91.5054,90.7022,91.2476,54195.0
2025-03-06 13:50:00,92.0,92.54,92.0,92.24,73575.0,91.2277,91.7632,91.2277,91.4657,73575.0
2025-03-06 14:00:00,92.19,92.2,91.76,92.0,11017.0,91.4162,91.4261,90.9898,91.2277,11017.0
2025-03-06 14:10:00,92.11,92.43,91.79,91.89,27658.0,91.3368,91.6541,91.0195,91.1187,27658.0
2025-03-06 14:20:00,91.91,92.03,91.57,91.72,35484.0,91.1385,91.2575,90.8014,90.9501,35484.0
2025-03-06 14:30:00,91.7,92.02,91.54,91.94,29005.0,90.9303,91.2476,90.7716,91.1682,29005.0
2025-03-06 14:40:00,91.86,93.29,91.86,93.02,102465.0,91.0889,92.5069,91.0889,92.2392,102465.0
2025-03-06 14:50:00,93.04,93.55,91.78,91.81,87438.0,92.259,92.7647,91.0096,91.0393,87438.0
2025-03-06 15:00:00,91.81,92.5,91.66,92.41,34348.0,91.0393,91.7235,90.8906,91.6343,34348.0
2025-03-06 15:10:00,92.35,92.9,92.35,92.55,43588.0,91.5748,92.1202,91.5748,91.7731,43588.0
2025-03-06 15:20:00,92.75,92.93,92.0,92.72,27043.0,91.9715,92.1499,91.2277,91.9417,27043.0
2025-03-06 15:30:00,92.8,93.3,92.46,92.49,99912.0,92.021,92.5168,91.6839,91.7136,99912.0
2025-03-06 15:40:00,92.44,92.8,92.1,92.74,84126.0,91.6641,92.021,91.3269,91.9615,84126.0
2025-03-06 15:50:00,92.88,93.09,92.55,92.74,73370.0,92.1004,92.3086,91.7731,91.9615,73370.0
2025-03-07 09:30:00,91.42,92.53,91.42,91.79,246887.0,90.6526,91.7533,90.6526,91.0195,246887.0
2025-03-07 09:40:00,91.84,93.73,91.83,93.61,249501.0,91.0691,92.9432,91.0592,92.8242,249501.0
2025-03-07 09:50:00,93.58,93.75,92.89,92.89,129598.0,92.7945,92.9631,92.1103,92.1103,129598.0
2025-03-07 10:00:00,92.81,93.44,92.41,93.25,78674.0,92.0309,92.6557,91.6343,92.4673,78674.0
2025-03-07 10:10:00,93.21,93.34,92.1,92.19,85372.0,92.4276,92.5565,91.3269,91.4162,85372.0
2025-03-07 10:20:00,92.18,92.96,92.15,92.78,60073.0,91.4062,92.1797,91.3765,92.0012,60073.0
2025-03-07 10:30:00,92.73,92.73,91.28,91.36,121747.0,91.9516,91.9516,90.5138,90.5931,121747.0
2025-03-07 10:40:00,91.26,93.07,91.1,92.53,133477.0,90.494,92.2888,90.3353,91.7533,133477.0
2025-03-07 10:50:00,92.56,92.57,91.84,92.16,50955.0,91.783,91.793,91.0691,91.3864,50955.0
2025-03-07 11:00:00,92.09,92.27,91.88,92.0,31629.0,91.317,91.4955,91.1088,91.2277,31629.0
2025-03-07 11:10:00,92.04,92.08,91.4,91.41,24962.0,91.2674,91.3071,90.6328,90.6427,24962.0
2025-03-07 11:20:00,91.49,91.49,90.51,90.62,96203.0,90.722,90.722,89.7503,89.8593,96203.0
2025-03-07 11:30:00,90.68,90.88,90.52,90.64,60627.0,89.9188,90.1171,89.7602,89.8792,60627.0
2025-03-07 11:40:00,90.53,90.66,90.16,90.19,80743.0,89.7701,89.899,89.4032,89.4329,80743.0
2025-03-07 11:50:00,90.38,90.66,90.1,90.66,47752.0,89.6213,89.899,89.3437,89.899,47752.0
2025-03-07 12:00:00,90.67,91.25,90.18,90.18,65929.0,89.9089,90.484,89.423,89.423,65929.0
2025-03-07 12:10:00,90.35,90.6,90.07,90.23,30943.0,89.5916,89.8395,89.3139,89.4726,30943.0
2025-03-07 12:20:00,90.28,91.0,90.28,90.87,26227.0,89.5222,90.2361,89.5222,90.1072,26227.0
2025-03-07 12:30:00,90.94,92.07,90.8,91.86,118818.0,90.1766,91.2972,90.0378,91.0889,118818.0
2025-03-07 12:40:00,91.73,93.03,91.73,92.69,116600.0,90.96,92.2491,90.96,91.912,116600.0
2025-03-07 12:50:00,92.75,93.21,91.93,92.09,166574.0,91.9715,92.4276,91.1583,91.317,166574.0
2025-03-07 13:00:00,92.11,93.57,92.08,93.09,165772.0,91.3368,92.7846,91.3071,92.3086,165772.0
2025-03-07 13:10:00,92.95,93.51,92.81,93.45,47424.0,92.1698,92.7251,92.0309,92.6656,47424.0
2025-03-07 13:20:00,93.39,93.68,92.72,92.95,31713.0,92.6061,92.8936,91.9417,92.1698,31713.0
2025-03-07 13:30:00,92.88,93.86,92.8,93.79,38285.0,92.1004,93.0721,92.021,93.0027,38285.0
2025-03-07 13:40:00,93.86,93.95,93.42,93.56,39080.0,93.0721,93.1614,92.6358,92.7747,39080.0
2025-03-07 13:50:00,93.67,94.0,93.5,93.97,42433.0,92.8837,93.211,92.7152,93.1812,42433.0
2025-03-07 14:00:00,93.99,94.43,93.62,93.65,46838.0,93.201,93.6373,92.8341,92.8639,46838.0
2025-03-07 14:10:00,93.71,94.25,93.66,94.25,31201.0,92.9234,93.4589,92.8738,93.4589,31201.0
2025-03-07 14:20:00,94.23,94.83,94.13,94.45,43297.0,93.439,94.034,93.3399,93.6572,43297.0
2025-03-07 14:30:00,94.37,94.6,94.02,94.39,22474.0,93.5779,93.8059,93.2308,93.5977,22474.0
2025-03-07 14:40:00,94.44,94.51,93.86,93.86,38757.0,93.6473,93.7167,93.0721,93.0721,38757.0
2025-03-07 14:50:00,93.83,94.08,93.76,93.88,12658.0,93.0424,93.2903,92.973,93.092,12658.0
2025-03-07 15:00:00,93.9,94.3,93.65,94.26,20995.0,93.1118,93.5084,92.8639,93.4688,20995.0
2025-03-07 15:10:00,94.24,94.58,93.73,94.43,48377.0,93.4489,93.7861,92.9432,93.6373,48377.0
2025-03-07 15:20:00,94.42,94.42,93.99,94.23,33904.0,93.6274,93.6274,93.201,93.439,33904.0
2025-03-07 15:30:00,94.16,94.39,93.15,93.37,59426.0,93.3696,93.5977,92.3681,92.5862,59426.0
2025-03-07 15:40:00,93.31,94.22,93.06,94.19,62876.0,92.5267,93.4291,92.2788,93.3994,62876.0
2025-03-07 15:50:00,94.19,94.8,93.84,94.12,102338.0,93.3994,94.0042,93.0523,93.33,102338.0
2025-03-10 09:30:00,90.86,92.06,90.8,92.05,261043.0,90.0973,91.2872,90.0378,91.2773,261043.0
2025-03-10 09:40:00,91.86,92.31,91.68,92.12,212752.0,91.0889,91.5351,90.9104,91.3467,212752.0
2025-03-10 09:50:00,92.07,92.64,91.77,92.23,166188.0,91.2972,91.8624,90.9997,91.4558,166188.0
2025-03-10 10:00:00,92.18,92.3,91.63,91.65,132591.0,91.4062,91.5252,90.8609,90.8807,132591.0
2025-03-10 10:10:00,91.68,92.25,91.57,91.66,143858.0,90.9104,91.4756,90.8014,90.8906,143858.0
2025-03-10 10:20:00,91.8,92.34,91.69,92.01,74749.0,91.0294,91.5649,90.9203,91.2377,74749.0
2025-03-10 10:30:00,91.96,92.03,91.25,91.51,104191.0,91.1881,91.2575,90.484,90.7419,104191.0
2025-03-10 10:40:00,91.54,91.79,91.31,91.55,64607.0,90.7716,91.0195,90.5435,90.7815,64607.0
2025-03-10 10:50:00,91.64,91.68,91.14,91.65,48569.0,90.8708,90.9104,90.375,90.8807,48569.0
2025-03-10 11:00:00,91.78,92.25,91.72,92.2,60492.0,91.0096,91.4756,90.9501,91.4261,60492.0
2025-03-10 11:10:00,92.09,92.2,91.62,91.68,59374.0,91.317,91.4261,90.8509,90.9104,59374.0
2025-03-10 11:20:00,91.64,92.01,91.55,91.84,25753.0,90.8708,91.2377,90.7815,91.0691,25753.0
2025-03-10 11:30:00,91.8,92.3,91.72,91.72,42060.0,91.0294,91.5252,90.9501,90.9501,42060.0
2025-03-10 11:40:00,91.7,91.71,90.87,91.39,64166.0,90.9303,90.9402,90.1072,90.6229,64166.0
2025-03-10 11:50:00,91.42,91.42,90.9,90.99,24332.0,90.6526,90.6526,90.137,90.2262,24332.0
2025-03-10 12:00:00,91.03,91.22,90.78,90.98,23928.0,90.2659,90.4543,90.018,90.2163,23928.0
2025-03-10 12:10:00,91.05,91.29,90.51,90.61,37859.0,90.2857,90.5237,89.7503,89.8494,37859.0
2025-03-10 12:20:00,90.67,90.89,90.33,90.85,27195.0,89.9089,90.1271,89.5718,90.0874,27195.0
2025-03-10 12:30:00,90.85,91.4,90.55,90.55,48477.0,90.0874,90.6328,89.7899,89.7899,48477.0
2025-03-10 12:40:00,90.57,90.99,90.57,90.76,20306.0,89.8097,90.2262,89.8097,89.9982,20306.0
2025-03-10 12:50:00,90.83,90.88,90.58,90.59,22426.0,90.0676,90.1171,89.8197,89.8296,22426.0
2025-03-10 13:00:00,90.57,90.57,90.13,90.23,70190.0,89.8097,89.8097,89.3734,89.4726,70190.0
2025-03-10 13:10:00,90.11,90.18,89.76,89.85,52497.0,89.3536,89.423,89.0065,89.0958,52497.0
2025-03-10 13:20:00,89.86,90.21,89.7,89.72,17365.0,89.1057,89.4528,88.9471,88.9669,17365.0
2025-03-10 13:30:00,89.74,89.74,89.01,89.25,39647.0,88.9867,88.9867,88.2628,88.5008,39647.0
2025-03-10 13:40:00,89.27,89.37,89.05,89.05,58736.0,88.5207,88.6198,88.3025,88.3025,58736.0
2025-03-10 13:50:00,89.04,89.18,88.86,88.88,21695.0,88.2926,88.4314,88.1141,88.1339,21695.0
2025-03-10 14:00:00,88.99,88.99,88.48,88.64,56520.0,88.243,88.243,87.7373,87.8959,56520.0
2025-03-10 14:10:00,88.66,89.17,88.52,88.61,71766.0,87.9158,88.4215,87.777,87.8662,71766.0
2025-03-10 14:20:00,88.57,88.66,88.2,88.29,51469.0,87.8265,87.9158,87.4596,87.5489,51469.0
2025-03-10 14:30:00,88.44,88.59,88.02,88.13,69351.0,87.6976,87.8464,87.2812,87.3902,69351.0
2025-03-10 14:40:00,88.12,88.23,87.84,87.98,61955.0,87.3803,87.4894,87.1027,87.2415,61955.0
2025-03-10 14:50:00,87.94,88.01,87.23,87.24,79045.0,87.2018,87.2712,86.4978,86.5077,79045.0
2025-03-10 15:00:00,87.27,87.41,86.62,86.7,101903.0,86.5374,86.6763,85.8929,85.9722,101903.0
2025-03-10 15:10:00,86.67,87.79,86.42,87.76,144712.0,85.9425,87.0531,85.6946,87.0233,144712.0
2025-03-10 15:20:00,87.75,88.78,87.75,88.15,143340.0,87.0134,88.0348,87.0134,87.4101,143340.0
2025-03-10 15:30:00,88.14,89.32,88.14,88.75,103508.0,87.4001,88.5702,87.4001,88.005,103508.0
2025-03-10 15:40:00,88.76,88.88,88.05,88.59,96788.0,88.0149,88.1339,87.3109,87.8464,96788.0
2025-03-10 15:50:00,88.6,89.03,87.95,88.42,181987.0,87.8563,88.2827,87.2117,87.6778,181987.0
2025-03-11 09:30:00,87.68,88.02,86.8,87.39,252941.0,86.944,87.2812,86.0714,86.6564,252941.0
2025-03-11 09:40:00,87.35,87.54,86.63,87.43,164973.0,86.6168,86.8052,85.9028,86.6961,164973.0
2025-03-11 09:50:00,87.49,87.54,86.45,86.73,145424.0,86.7556,86.8052,85.7243,86.002,145424.0
2025-03-11 10:00:00,86.65,87.63,85.68,86.51,286949.0,85.9227,86.8944,84.9608,85.7838,286949.0
2025-03-11 10:10:00,86.54,86.54,85.49,85.89,136439.0,85.8136,85.8136,84.7724,85.169,136439.0
2025-03-11 10:20:00,85.96,86.06,85.3,85.41,179919.0,85.2384,85.3376,84.584,84.6931,179919.0
2025-03-11 10:30:00,85.41,85.87,84.85,85.0,152730.0,84.6931,85.1492,84.1378,84.2865,152730.0
2025-03-11 10:40:00,85.04,85.31,84.65,84.98,146144.0,84.3262,84.5939,83.9394,84.2667,146144.0
2025-03-11 10:50:00,85.03,85.44,84.6,84.64,145929.0,84.3163,84.7228,83.8899,83.9295,145929.0
2025-03-11 11:00:00,84.62,85.81,84.36,85.76,176745.0,83.9097,85.0897,83.6519,85.0401,176745.0
2025-03-11 11:10:00,85.71,86.13,85.51,85.95,116152.0,84.9905,85.407,84.7922,85.2285,116152.0
2025-03-11 11:20:00,85.95,86.16,85.38,85.4,113538.0,85.2285,85.4368,84.6633,84.6831,113538.0
2025-03-11 11:30:00,85.47,86.04,85.3,85.96,60746.0,84.7526,85.3178,84.584,85.2384,60746.0
2025-03-11 11:40:00,85.96,86.59,85.92,86.36,105451.0,85.2384,85.8632,85.1988,85.6351,105451.0
2025-03-11 11:50:00,86.48,86.5,85.52,85.61,53898.0,85.7541,85.7739,84.8021,84.8914,53898.0
2025-03-11 12:00:00,85.58,85.73,85.0,85.14,81272.0,84.8616,85.0104,84.2865,84.4253,81272.0
2025-03-11 12:10:00,85.06,85.09,84.55,84.84,63595.0,84.346,84.3757,83.8403,84.1278,63595.0
2025-03-11 12:20:00,84.84,85.18,84.72,85.05,57202.0,84.1278,84.465,84.0089,84.3361,57202.0
2025-03-11 12:30:00,85.07,85.31,84.66,84.69,56375.0,84.3559,84.5939,83.9494,83.9791,56375.0
2025-03-11 12:40:00,84.78,85.19,84.55,84.85,54423.0,84.0684,84.4749,83.8403,84.1378,54423.0
2025-03-11 12:50:00,84.86,84.89,84.05,84.42,66019.0,84.1477,84.1774,83.3445,83.7114,66019.0
2025-03-11 13:00:00,84.31,84.31,83.99,84.14,50229.0,83.6023,83.6023,83.285,83.4337,50229.0
2025-03-11 13:10:00,84.18,84.42,84.0,84.25,50592.0,83.4734,83.7114,83.2949,83.5428,50592.0
2025-03-11 13:20:00,84.15,84.31,83.71,83.76,61395.0,83.4436,83.6023,83.0073,83.0569,61395.0
2025-03-11 13:30:00,83.79,84.18,83.75,84.07,103211.0,83.0867,83.4734,83.047,83.3643,103211.0
2025-03-11 13:40:00,84.03,84.81,84.02,84.55,82864.0,83.3246,84.0981,83.3147,83.8403,82864.0
2025-03-11 13:50:00,84.52,84.73,84.02,84.34,69178.0,83.8105,84.0188,83.3147,83.632,69178.0
2025-03-11 14:00:00,84.36,85.5,84.36,85.32,81417.0,83.6519,84.7823,83.6519,84.6038,81417.0
2025-03-11 14:10:00,85.26,85.75,85.25,85.62,65792.0,84.5443,85.0302,84.5344,84.9013,65792.0
2025-03-11 14:20:00,85.66,86.33,85.59,86.0,101701.0,84.941,85.6053,84.8716,85.2781,101701.0
2025-03-11 14:30:00,86.03,86.15,85.56,86.05,75718.0,85.3079,85.4269,84.8418,85.3277,75718.0
2025-03-11 14:40:00,86.09,87.15,86.09,86.96,147485.0,85.3674,86.4185,85.3674,86.2301,147485.0
2025-03-11 14:50:00,87.02,87.59,86.93,87.15,114554.0,86.2895,86.8548,86.2003,86.4185,114554.0
2025-03-11 15:00:00,87.08,87.66,86.62,87.3,118840.0,86.349,86.9242,85.8929,86.5672,118840.0
2025-03-11 15:10:00,87.32,87.36,86.32,86.65,82307.0,86.587,86.6267,85.5954,85.9227,82307.0
2025-03-11 15:20:00,86.69,87.15,86.21,86.46,27190.0,85.9623,86.4185,85.4863,85.7342,27190.0
2025-03-11 15:30:00,86.4,86.87,86.24,86.35,30696.0,85.6748,86.1408,85.5161,85.6252,30696.0
2025-03-11 15:40:00,86.33,86.74,86.0,86.7,44203.0,85.6053,86.0119,85.2781,85.9722,44203.0
2025-03-11 15:50:00,86.7,86.71,85.2,85.26,136530.0,85.9722,85.9822,84.4848,84.5443,136530.0
2025-03-12 09:30:00,86.64,87.05,85.8,86.09,225743.0,85.9127,86.3193,85.0798,85.3674,225743.0
2025-03-12 09:40:00,86.09,86.24,84.84,85.31,158165.0,85.3674,85.5161,84.1278,84.5939,158165.0
2025-03-12 09:50:00,85.31,85.81,84.39,84.73,162664.0,84.5939,85.0897,83.6816,84.0188,162664.0
2025-03-12 10:00:00,84.58,84.89,84.15,84.56,169187.0,83.87,84.1774,83.4436,83.8502,169187.0
2025-03-12 10:10:00,84.73,84.82,84.2,84.55,84959.0,84.0188,84.108,83.4932,83.8403,84959.0
2025-03-12 10:20:00,84.61,84.75,84.03,84.52,123244.0,83.8998,84.0386,83.3246,83.8105,123244.0
2025-03-12 10:30:00,84.44,84.54,83.75,83.82,91876.0,83.7312,83.8304,83.047,83.1164,91876.0
2025-03-12 10:40:00,83.8,83.86,83.18,83.25,125934.0,83.0966,83.1561,82.4818,82.5512,125934.0
2025-03-12 10:50:00,83.23,83.8,83.14,83.2,103305.0,82.5314,83.0966,82.4421,82.5016,103305.0
2025-03-12 11:00:00,83.19,83.3,82.66,82.97,72342.0,82.4917,82.6008,81.9661,82.2735,72342.0
2025-03-12 11:10:00,82.99,83.46,82.94,83.24,62412.0,82.2934,82.7594,82.2438,82.5413,62412.0
2025-03-12 11:20:00,83.23,83.92,82.99,83.88,74844.0,82.5314,83.2156,82.2934,83.1759,74844.0
2025-03-12 11:30:00,83.89,84.25,83.74,84.03,64692.0,83.1858,83.5428,83.0371,83.3246,64692.0
2025-03-12 11:40:00,84.05,84.45,83.95,84.3,111092.0,83.3445,83.7411,83.2453,83.5924,111092.0
2025-03-12 11:50:00,84.4,84.7,84.07,84.69,72672.0,83.6915,83.989,83.3643,83.9791,72672.0
2025-03-12 12:00:00,84.62,84.88,84.36,84.88,45186.0,83.9097,84.1675,83.6519,84.1675,45186.0
2025-03-12 12:10:00,84.78,85.23,84.62,85.07,71850.0,84.0684,84.5146,83.9097,84.3559,71850.0
2025-03-12 12:20:00,85.2,85.3,84.92,85.13,49450.0,84.4848,84.584,84.2072,84.4154,49450.0
2025-03-12 12:30:00,85.18,85.48,85.11,85.11,53543.0,84.465,84.7625,84.3956,84.3956,53543.0
2025-03-12 12:40:00,84.99,85.37,84.55,85.37,62320.0,84.2766,84.6534,83.8403,84.6534,62320.0
2025-03-12 12:50:00,85.4,85.44,84.72,84.72,43987.0,84.6831,84.7228,84.0089,84.0089,43987.0
2025-03-12 13:00:00,84.81,85.14,84.62,85.11,32634.0,84.0981,84.4253,83.9097,84.3956,32634.0
2025-03-12 13:10:00,85.13,85.4,84.96,85.31,34315.0,84.4154,84.6831,84.2468,84.5939,34315.0
2025-03-12 13:20:00,85.42,85.83,85.42,85.83,37159.0,84.703,85.1095,84.703,85.1095,37159.0
2025-03-12 13:30:00,85.82,86.0,85.66,85.71,57146.0,85.0996,85.2781,84.941,84.9905,57146.0
2025-03-12 13:40:00,85.7,85.92,85.59,85.59,31326.0,84.9806,85.1988,84.8716,84.8716,31326.0
2025-03-12 13:50:00,85.58,85.68,84.67,84.67,44856.0,84.8616,84.9608,83.9593,83.9593,44856.0
2025-03-12 14:00:00,84.64,85.25,84.64,84.9,41421.0,83.9295,84.5344,83.9295,84.1873,41421.0
2025-03-12 14:10:00,85.0,85.28,85.0,85.21,39361.0,84.2865,84.5642,84.2865,84.4947,39361.0
2025-03-12 14:20:00,85.26,85.43,85.01,85.41,22363.0,84.5443,84.7129,84.2964,84.6931,22363.0
2025-03-12 14:30:00,85.44,85.62,85.27,85.43,37725.0,84.7228,84.9013,84.5542,84.7129,37725.0
2025-03-12 14:40:00,85.51,86.14,85.51,86.06,43076.0,84.7922,85.4169,84.7922,85.3376,43076.0
2025-03-12 14:50:00,85.98,85.99,85.55,85.86,37932.0,85.2583,85.2682,84.8319,85.1393,37932.0
2025-03-12 15:00:00,85.79,85.79,85.23,85.6,26822.0,85.0699,85.0699,84.5146,84.8815,26822.0
2025-03-12 15:10:00,85.58,85.64,85.13,85.53,17660.0,84.8616,84.9211,84.4154,84.8121,17660.0
2025-03-12 15:20:00,85.58,85.58,84.92,85.26,16666.0,84.8616,84.8616,84.2072,84.5443,16666.0
2025-03-12 15:30:00,85.31,85.56,84.75,85.11,40126.0,84.5939,84.8418,84.0386,84.3956,40126.0
2025-03-12 15:40:00,85.12,85.38,84.88,85.21,41588.0,84.4055,84.6633,84.1675,84.4947,41588.0
2025-03-12 15:50:00,85.06,85.18,84.74,84.77,104191.0,84.346,84.465,84.0287,84.0584,104191.0
2025-03-13 09:30:00,84.41,84.7,83.81,84.45,103556.0,83.7015,83.989,83.1065,83.7411,103556.0
2025-03-13 09:40:00,84.48,84.67,83.9,83.91,34752.0,83.7709,83.9593,83.1957,83.2057,34752.0
2025-03-13 09:50:00,83.9,84.02,83.41,83.75,78390.0,83.1957,83.3147,82.7099,83.047,78390.0
2025-03-13 10:00:00,83.67,84.33,83.62,84.25,45330.0,82.9677,83.6221,82.9181,83.5428,45330.0
2025-03-13 10:10:00,84.2,84.86,84.13,84.81,54244.0,83.4932,84.1477,83.4238,84.0981,54244.0
2025-03-13 10:20:00,84.75,84.9,84.22,84.28,47131.0,84.0386,84.1873,83.5131,83.5725,47131.0
2025-03-13 10:30:00,84.4,84.74,83.85,83.89,37580.0,83.6915,84.0287,83.1462,83.1858,37580.0
2025-03-13 10:40:00,83.95,84.1,83.7,83.82,24967.0,83.2453,83.3941,82.9974,83.1164,24967.0
2025-03-13 10:50:00,83.83,84.14,83.46,83.62,56518.0,83.1263,83.4337,82.7594,82.9181,56518.0
2025-03-13 11:00:00,83.7,83.96,83.25,83.26,44554.0,82.9974,83.2552,82.5512,82.5611,44554.0
2025-03-13 11:10:00,83.29,83.36,82.99,83.07,44234.0,82.5909,82.6603,82.2934,82.3727,44234.0
2025-03-13 11:20:00,83.1,83.17,82.8,82.89,44731.0,82.4025,82.4719,82.105,82.1942,44731.0
2025-03-13 11:30:00,82.9,83.05,82.19,82.35,55199.0,82.2041,82.3529,81.5001,81.6587,55199.0
2025-03-13 11:40:00,82.27,83.04,82.13,82.67,138971.0,81.5794,82.343,81.4406,81.9761,138971.0
2025-03-13 11:50:00,82.66,82.66,81.94,81.95,36572.0,81.9661,81.9661,81.2522,81.2621,36572.0
2025-03-13 12:00:00,81.99,82.55,81.91,82.35,50026.0,81.3018,81.8571,81.2224,81.6587,50026.0
2025-03-13 12:10:00,82.47,82.57,81.94,82.19,36039.0,81.7777,81.8769,81.2522,81.5001,36039.0
2025-03-13 12:20:00,82.11,82.25,81.84,81.98,28139.0,81.4208,81.5596,81.153,81.2919,28139.0
2025-03-13 12:30:00,81.91,82.66,81.77,82.64,31017.0,81.2224,81.9661,81.0836,81.9463,31017.0
2025-03-13 12:40:00,82.69,82.7,81.51,81.76,66566.0,81.9959,82.0058,80.8258,81.0737,66566.0
2025-03-13 12:50:00,81.76,82.13,81.65,82.0,33418.0,81.0737,81.4406,80.9646,81.3117,33418.0
2025-03-13 13:00:00,82.08,82.29,81.74,81.83,26265.0,81.391,81.5993,81.0539,81.1431,26265.0
2025-03-13 13:10:00,81.84,81.84,81.26,81.33,29665.0,81.153,81.153,80.5779,80.6473,29665.0
2025-03-13 13:20:00,81.37,81.6,81.27,81.45,30489.0,80.687,80.915,80.5878,80.7663,30489.0
2025-03-13 13:30:00,81.4,81.43,80.8,80.8,52088.0,80.7167,80.7465,80.1218,80.1218,52088.0
2025-03-13 13:40:00,80.84,80.98,80.62,80.71,30753.0,80.1614,80.3002,79.9433,80.0325,30753.0
2025-03-13 13:50:00,80.74,81.02,80.69,80.71,39405.0,80.0623,80.3399,80.0127,80.0325,39405.0
2025-03-13 14:00:00,80.74,81.58,80.74,81.49,62084.0,80.0623,80.8952,80.0623,80.806,62084.0
2025-03-13 14:10:00,81.53,82.02,81.5,81.57,53456.0,80.8456,81.3315,80.8159,80.8853,53456.0
2025-03-13 14:20:00,81.52,81.92,81.52,81.92,20621.0,80.8357,81.2324,80.8357,81.2324,20621.0
2025-03-13 14:30:00,81.89,82.25,81.77,82.12,24224.0,81.2026,81.5596,81.0836,81.4307,24224.0
2025-03-13 14:40:00,82.15,82.46,82.13,82.45,16795.0,81.4604,81.7678,81.4406,81.7579,16795.0
2025-03-13 14:50:00,82.4,82.4,81.99,82.39,23618.0,81.7083,81.7083,81.3018,81.6984,23618.0
2025-03-13 15:00:00,82.33,82.65,81.84,81.88,23795.0,81.6389,81.9562,81.153,81.1927,23795.0
2025-03-13 15:10:00,81.87,82.26,81.83,82.23,14213.0,81.1828,81.5695,81.1431,81.5398,14213.0
2025-03-13 15:20:00,82.1,82.1,81.32,81.64,25107.0,81.4108,81.4108,80.6374,80.9547,25107.0
2025-03-13 15:30:00,81.62,81.85,81.2,81.27,28174.0,80.9349,81.1629,80.5184,80.5878,28174.0
2025-03-13 15:40:00,81.28,81.72,81.27,81.67,43641.0,80.5977,81.034,80.5878,80.9845,43641.0
2025-03-13 15:50:00,81.64,81.64,81.23,81.6,87996.0,80.9547,80.9547,80.5481,80.915,87996.0
2025-03-14 09:30:00,82.71,82.99,82.14,82.8,170201.0,82.0157,82.2934,81.4505,82.105,170201.0
2025-03-14 09:40:00,82.83,83.94,82.83,83.89,113754.0,82.1347,83.2354,82.1347,83.1858,113754.0
2025-03-14 09:50:00,83.91,84.14,83.67,83.7,71552.0,83.2057,83.4337,82.9677,82.9974,71552.0
2025-03-14 10:00:00,83.64,83.75,82.72,83.32,142894.0,82.9379,83.047,82.0256,82.6206,142894.0
2025-03-14 10:10:00,83.28,83.44,82.86,82.93,50036.0,82.5809,82.7396,82.1645,82.2339,50036.0
2025-03-14 10:20:00,82.84,83.25,82.61,83.2,53625.0,82.1446,82.5512,81.9166,82.5016,53625.0
2025-03-14 10:30:00,83.2,83.8,83.19,83.78,28542.0,82.5016,83.0966,82.4917,83.0767,28542.0
2025-03-14 10:40:00,83.83,84.1,83.57,83.97,34429.0,83.1263,83.3941,82.8685,83.2651,34429.0
2025-03-14 10:50:00,84.0,84.58,84.0,84.58,35176.0,83.2949,83.87,83.2949,83.87,35176.0
2025-03-14 11:00:00,84.6,84.82,84.37,84.42,63184.0,83.8899,84.108,83.6618,83.7114,63184.0
2025-03-14 11:10:00,84.53,84.89,84.51,84.79,40775.0,83.8204,84.1774,83.8006,84.0783,40775.0
2025-03-14 11:20:00,84.85,85.04,84.66,84.77,51134.0,84.1378,84.3262,83.9494,84.0584,51134.0
2025-03-14 11:30:00,84.78,85.05,84.73,84.92,17534.0,84.0684,84.3361,84.0188,84.2072,17534.0
2025-03-14 11:40:00,84.88,85.15,84.83,85.01,34692.0,84.1675,84.4352,84.1179,84.2964,34692.0
2025-03-14 11:50:00,84.9,85.31,84.8,85.21,46567.0,84.1873,84.5939,84.0882,84.4947,46567.0
2025-03-14 12:00:00,85.25,85.27,84.79,84.8,36762.0,84.5344,84.5542,84.0783,84.0882,36762.0
2025-03-14 12:10:00,84.84,84.84,84.38,84.44,39623.0,84.1278,84.1278,83.6717,83.7312,39623.0
2025-03-14 12:20:00,84.48,84.78,84.32,84.43,22732.0,83.7709,84.0684,83.6122,83.7213,22732.0
2025-03-14 12:30:00,84.4,85.02,84.37,84.7,39191.0,83.6915,84.3063,83.6618,83.989,39191.0
2025-03-14 12:40:00,84.73,85.02,84.73,84.93,17013.0,84.0188,84.3063,84.0188,84.2171,17013.0
2025-03-14 12:50:00,85.0,85.28,84.99,85.23,31717.0,84.2865,84.5642,84.2766,84.5146,31717.0
2025-03-14 13:00:00,85.18,85.54,85.16,85.36,60864.0,84.465,84.822,84.4452,84.6435,60864.0
2025-03-14 13:10:00,85.37,85.37,85.12,85.12,11030.0,84.6534,84.6534,84.4055,84.4055,11030.0
2025-03-14 13:20:00,85.13,85.21,84.92,85.05,28343.0,84.4154,84.4947,84.2072,84.3361,28343.0
2025-03-14 13:30:00,85.06,85.26,84.81,85.02,17863.0,84.346,84.5443,84.0981,84.3063,17863.0
2025-03-14 13:40:00,85.04,85.06,84.56,84.56,7150.0,84.3262,84.346,83.8502,83.8502,7150.0
2025-03-14 13:50:00,84.72,84.82,84.58,84.59,2247.0,84.0089,84.108,83.87,83.8799,2247.0
2025-03-14 14:00:00,84.76,85.06,84.67,84.91,21644.0,84.0485,84.346,83.9593,84.1973,21644.0
2025-03-14 14:10:00,84.96,85.02,84.71,84.81,8554.0,84.2468,84.3063,83.9989,84.0981,8554.0
2025-03-14 14:20:00,84.75,84.82,84.59,84.8,12944.0,84.0386,84.108,83.8799,84.0882,12944.0
2025-03-14 14:30:00,84.76,85.27,84.76,85.24,8713.0,84.0485,84.5542,84.0485,84.5245,8713.0
2025-03-14 14:40:00,85.24,85.34,85.04,85.22,21148.0,84.5245,84.6237,84.3262,84.5047,21148.0
2025-03-14 14:50:00,85.19,85.23,85.02,85.08,7981.0,84.4749,84.5146,84.3063,84.3658,7981.0
2025-03-14 15:00:00,84.98,85.33,84.98,85.24,7563.0,84.2667,84.6137,84.2667,84.5245,7563.0
2025-03-14 15:10:00,85.23,85.45,85.21,85.29,29579.0,84.5146,84.7327,84.4947,84.5741,29579.0
2025-03-14 15:20:00,85.24,85.33,85.09,85.13,11556.0,84.5245,84.6137,84.3757,84.4154,11556.0
2025-03-14 15:30:00,85.15,85.3,84.96,85.02,9648.0,84.4352,84.584,84.2468,84.3063,9648.0
2025-03-14 15:40:00,84.94,85.33,84.94,85.28,33767.0,84.227,84.6137,84.227,84.5642,33767.0
2025-03-14 15:50:00,85.25,85.78,85.07,85.42,111104.0,84.5344,85.06,84.3559,84.703,111104.0
2025-03-17 09:30:00,85.21,86.55,85.1,86.52,99749.0,84.4947,85.8235,84.3857,85.7937,99749.0
2025-03-17 09:40:00,86.57,87.23,86.52,86.56,43553.0,85.8433,86.4978,85.7937,85.8334,43553.0
2025-03-17 09:50:00,86.54,86.93,86.42,86.61,33662.0,85.8136,86.2003,85.6946,85.883,33662.0
2025-03-17 10:00:00,86.59,86.69,86.0,86.42,16427.0,85.8632,85.9623,85.2781,85.6946,16427.0
2025-03-17 10:10:00,86.39,86.76,86.38,86.74,11425.0,85.6648,86.0317,85.6549,86.0119,11425.0
2025-03-17 10:20:00,86.76,86.86,86.52,86.53,14045.0,86.0317,86.1309,85.7937,85.8037,14045.0
2025-03-17 10:30:00,86.5,86.95,86.38,86.92,16847.0,85.7739,86.2201,85.6549,86.1904,16847.0
2025-03-17 10:40:00,86.85,87.08,86.75,86.95,9984.0,86.121,86.349,86.0218,86.2201,9984.0
2025-03-17 10:50:00,86.85,86.85,86.36,86.43,8085.0,86.121,86.121,85.6351,85.7045,8085.0
2025-03-17 11:00:00,86.46,86.7,86.38,86.59,18096.0,85.7342,85.9722,85.6549,85.8632,18096.0
2025-03-17 11:10:00,86.67,87.07,86.46,87.02,20618.0,85.9425,86.3391,85.7342,86.2895,20618.0
2025-03-17 11:20:00,87.08,87.12,86.83,86.84,15131.0,86.349,86.3887,86.1011,86.1111,15131.0
2025-03-17 11:30:00,86.75,86.92,86.25,86.27,24919.0,86.0218,86.1904,85.526,85.5458,24919.0
2025-03-17 11:40:00,86.32,86.63,86.31,86.63,20685.0,85.5954,85.9028,85.5855,85.9028,20685.0
2025-03-17 11:50:00,86.62,86.82,86.56,86.62,10491.0,85.8929,86.0912,85.8334,85.8929,10491.0
2025-03-17 12:00:00,86.66,87.2,86.42,87.14,18748.0,85.9326,86.468,85.6946,86.4085,18748.0
2025-03-17 12:10:00,87.11,87.11,86.76,86.82,7504.0,86.3788,86.3788,86.0317,86.0912,7504.0
2025-03-17 12:20:00,86.75,86.77,86.63,86.77,12571.0,86.0218,86.0416,85.9028,86.0416,12571.0
2025-03-17 12:30:00,86.73,87.02,86.65,86.93,10653.0,86.002,86.2895,85.9227,86.2003,10653.0
2025-03-17 12:40:00,86.8,86.85,86.56,86.85,5674.0,86.0714,86.121,85.8334,86.121,5674.0
2025-03-17 12:50:00,86.95,87.23,86.95,87.06,8808.0,86.2201,86.4978,86.2201,86.3292,8808.0
2025-03-17 13:00:00,87.03,87.08,86.85,87.07,10853.0,86.2995,86.349,86.121,86.3391,10853.0
2025-03-17 13:10:00,87.12,87.32,87.1,87.26,40097.0,86.3887,86.587,86.3689,86.5275,40097.0
2025-03-17 13:20:00,87.26,87.52,87.13,87.4,18818.0,86.5275,86.7854,86.3986,86.6664,18818.0
2025-03-17 13:30:00,87.46,87.97,87.39,87.93,43039.0,86.7259,87.2316,86.6564,87.1919,43039.0
2025-03-17 13:40:00,87.91,87.97,87.69,87.79,28221.0,87.1721,87.2316,86.9539,87.0531,28221.0
2025-03-17 13:50:00,87.85,88.0,87.84,87.97,45381.0,87.1126,87.2613,87.1027,87.2316,45381.0
2025-03-17 14:00:00,87.99,88.25,87.98,88.2,53861.0,87.2514,87.5092,87.2415,87.4596,53861.0
2025-03-17 14:10:00,88.19,88.46,88.14,88.34,25140.0,87.4497,87.7175,87.4001,87.5985,25140.0
2025-03-17 14:20:00,88.36,88.47,88.16,88.36,16888.0,87.6183,87.7274,87.42,87.6183,16888.0
2025-03-17 14:30:00,88.34,88.5,88.3,88.42,14724.0,87.5985,87.7571,87.5588,87.6778,14724.0
2025-03-17 14:40:00,88.37,88.71,88.36,88.68,25816.0,87.6282,87.9654,87.6183,87.9356,25816.0
2025-03-17 14:50:00,88.65,88.76,88.56,88.57,15594.0,87.9059,88.0149,87.8166,87.8265,15594.0
2025-03-17 15:00:00,88.44,88.57,88.34,88.38,18421.0,87.6976,87.8265,87.5985,87.6381,18421.0
2025-03-17 15:10:00,88.4,88.4,88.21,88.33,18417.0,87.658,87.658,87.4696,87.5886,18417.0
2025-03-17 15:20:00,88.37,88.58,88.36,88.58,6159.0,87.6282,87.8365,87.6183,87.8365,6159.0
2025-03-17 15:30:00,88.53,88.63,88.28,88.34,12100.0,87.7869,87.886,87.539,87.5985,12100.0
2025-03-17 15:40:00,88.34,88.51,88.31,88.42,14926.0,87.5985,87.767,87.5687,87.6778,14926.0
2025-03-17 15:50:00,88.32,88.38,87.69,87.75,42025.0,87.5786,87.6381,86.9539,87.0134,42025.0
2025-03-18 09:30:00,87.23,87.42,86.47,86.48,102225.0,86.4978,86.6862,85.7442,85.7541,102225.0
2025-03-18 09:40:00,86.5,86.92,86.14,86.38,88711.0,85.7739,86.1904,85.4169,85.6549,88711.0
2025-03-18 09:50:00,86.37,86.6,86.21,86.35,49192.0,85.645,85.8731,85.4863,85.6252,49192.0
2025-03-18 10:00:00,86.18,86.59,86.09,86.48,40059.0,85.4566,85.8632,85.3674,85.7541,40059.0
2025-03-18 10:10:00,86.49,86.5,86.16,86.26,71667.0,85.764,85.7739,85.4368,85.5359,71667.0
2025-03-18 10:20:00,86.35,86.68,86.23,86.59,28852.0,85.6252,85.9524,85.5062,85.8632,28852.0
2025-03-18 10:30:00,86.59,86.8,86.38,86.8,50033.0,85.8632,86.0714,85.6549,86.0714,50033.0
2025-03-18 10:40:00,86.8,86.81,85.98,86.11,38812.0,86.0714,86.0813,85.2583,85.3872,38812.0
2025-03-18 10:50:00,86.16,86.47,86.07,86.14,35036.0,85.4368,85.7442,85.3475,85.4169,35036.0
2025-03-18 11:00:00,86.13,86.13,85.6,85.79,64924.0,85.407,85.407,84.8815,85.0699,64924.0
2025-03-18 11:10:00,85.8,85.94,85.69,85.79,31406.0,85.0798,85.2186,84.9707,85.0699,31406.0
2025-03-18 11:20:00,85.84,85.84,85.49,85.58,23003.0,85.1195,85.1195,84.7724,84.8616,23003.0
2025-03-18 11:30:00,85.5,85.74,85.4,85.67,41672.0,84.7823,85.0203,84.6831,84.9509,41672.0
2025-03-18 11:40:00,85.87,85.88,85.5,85.53,10239.0,85.1492,85.1591,84.7823,84.8121,10239.0
2025-03-18 11:50:00,85.46,85.51,85.25,85.36,26319.0,84.7426,84.7922,84.5344,84.6435,26319.0
2025-03-18 12:00:00,85.33,85.57,85.33,85.46,9199.0,84.6137,84.8517,84.6137,84.7426,9199.0
2025-03-18 12:10:00,85.56,85.86,85.51,85.51,32857.0,84.8418,85.1393,84.7922,84.7922,32857.0
2025-03-18 12:20:00,85.63,85.94,85.54,85.94,17394.0,84.9112,85.2186,84.822,85.2186,17394.0
2025-03-18 12:30:00,85.97,86.02,85.59,85.7,20300.0,85.2484,85.2979,84.8716,84.9806,20300.0
2025-03-18 12:40:00,85.75,85.75,85.17,85.22,16084.0,85.0302,85.0302,84.4551,84.5047,16084.0
2025-03-18 12:50:00,85.25,85.55,84.98,85.47,34274.0,84.5344,84.8319,84.2667,84.7526,34274.0
2025-03-18 13:00:00,85.38,85.57,85.17,85.22,38059.0,84.6633,84.8517,84.4551,84.5047,38059.0
2025-03-18 13:10:00,85.32,85.59,84.97,85.29,84038.0,84.6038,84.8716,84.2568,84.5741,84038.0
2025-03-18 13:20:00,85.43,85.86,85.33,85.64,25229.0,84.7129,85.1393,84.6137,84.9211,25229.0
2025-03-18 13:30:00,85.67,86.14,85.58,86.12,35358.0,84.9509,85.4169,84.8616,85.3971,35358.0
2025-03-18 13:40:00,86.06,86.2,85.98,86.08,36725.0,85.3376,85.4764,85.2583,85.3574,36725.0
2025-03-18 13:50:00,86.12,86.18,85.77,85.94,24721.0,85.3971,85.4566,85.05,85.2186,24721.0
2025-03-18 14:00:00,85.93,86.04,85.69,85.81,30807.0,85.2087,85.3178,84.9707,85.0897,30807.0
2025-03-18 14:10:00,85.68,85.95,85.59,85.95,29824.0,84.9608,85.2285,84.8716,85.2285,29824.0
2025-03-18 14:20:00,85.89,86.33,85.86,85.87,48911.0,85.169,85.6053,85.1393,85.1492,48911.0
2025-03-18 14:30:00,85.95,86.31,85.93,86.23,30650.0,85.2285,85.5855,85.2087,85.5062,30650.0
2025-03-18 14:40:00,86.13,86.38,85.97,86.26,30062.0,85.407,85.6549,85.2484,85.5359,30062.0
2025-03-18 14:50:00,86.33,86.48,86.06,86.16,66112.0,85.6053,85.7541,85.3376,85.4368,66112.0
2025-03-18 15:00:00,86.13,86.14,85.82,85.96,23697.0,85.407,85.4169,85.0996,85.2384,23697.0
2025-03-18 15:10:00,86.05,86.37,85.92,86.27,18445.0,85.3277,85.645,85.1988,85.5458,18445.0
2025-03-18 15:20:00,86.34,86.4,86.11,86.26,19114.0,85.6153,85.6748,85.3872,85.5359,19114.0
2025-03-18 15:30:00,86.32,86.33,86.06,86.21,18205.0,85.5954,85.6053,85.3376,85.4863,18205.0
2025-03-18 15:40:00,86.21,86.28,85.76,85.86,31539.0,85.4863,85.5558,85.0401,85.1393,31539.0
2025-03-18 15:50:00,85.98,86.32,85.81,86.08,84748.0,85.2583,85.5954,85.0897,85.3574,84748.0
2025-03-19 09:30:00,86.71,87.05,86.37,87.03,80175.0,85.9822,86.3193,85.645,86.2995,80175.0
2025-03-19 09:40:00,87.05,87.48,86.64,87.2,63466.0,86.3193,86.7457,85.9127,86.468,63466.0
2025-03-19 09:50:00,87.21,87.56,87.07,87.29,44662.0,86.478,86.825,86.3391,86.5573,44662.0
2025-03-19 10:00:00,87.3,87.48,87.23,87.48,40277.0,86.5672,86.7457,86.4978,86.7457,40277.0
2025-03-19 10:10:00,87.46,87.5,87.23,87.45,19466.0,86.7259,86.7655,86.4978,86.7159,19466.0
2025-03-19 10:20:00,87.54,87.63,87.43,87.47,19906.0,86.8052,86.8944,86.6961,86.7358,19906.0
2025-03-19 10:30:00,87.52,87.68,87.49,87.49,34984.0,86.7854,86.944,86.7556,86.7556,34984.0
2025-03-19 10:40:00,87.6,87.61,87.31,87.48,21634.0,86.8647,86.8746,86.5771,86.7457,21634.0
2025-03-19 10:50:00,87.53,87.53,87.25,87.34,50405.0,86.7953,86.7953,86.5176,86.6069,50405.0
2025-03-19 11:00:00,87.33,87.57,87.32,87.57,12051.0,86.5969,86.8349,86.587,86.8349,12051.0
2025-03-19 11:10:00,87.55,87.61,87.21,87.21,25739.0,86.8151,86.8746,86.478,86.478,25739.0
2025-03-19 11:20:00,87.17,87.53,87.16,87.48,14036.0,86.4383,86.7953,86.4284,86.7457,14036.0
2025-03-19 11:30:00,87.49,87.69,87.43,87.62,13653.0,86.7556,86.9539,86.6961,86.8845,13653.0
2025-03-19 11:40:00,87.64,87.89,87.62,87.89,13359.0,86.9043,87.1522,86.8845,87.1522,13359.0
2025-03-19 11:50:00,87.96,88.29,87.92,87.98,33243.0,87.2217,87.5489,87.182,87.2415,33243.0
2025-03-19 12:00:00,88.0,88.19,87.94,88.05,18254.0,87.2613,87.4497,87.2018,87.3109,18254.0
2025-03-19 12:10:00,88.07,88.09,87.77,87.84,27272.0,87.3307,87.3506,87.0333,87.1027,27272.0
2025-03-19 12:20:00,87.75,87.88,87.69,87.84,10963.0,87.0134,87.1423,86.9539,87.1027,10963.0
2025-03-19 12:30:00,87.83,87.83,87.57,87.7,17351.0,87.0927,87.0927,86.8349,86.9638,17351.0
2025-03-19 12:40:00,87.64,87.71,87.61,87.7,9457.0,86.9043,86.9738,86.8746,86.9638,9457.0
2025-03-19 12:50:00,87.76,87.76,87.46,87.53,13770.0,87.0233,87.0233,86.7259,86.7953,13770.0
2025-03-19 13:00:00,87.53,87.6,87.13,87.13,5097.0,86.7953,86.8647,86.3986,86.3986,5097.0
2025-03-19 13:10:00,87.18,87.19,86.86,87.02,20115.0,86.4482,86.4581,86.1309,86.2895,20115.0
2025-03-19 13:20:00,87.0,87.06,86.78,86.92,15183.0,86.2697,86.3292,86.0516,86.1904,15183.0
2025-03-19 13:30:00,86.81,87.17,86.7,87.17,19595.0,86.0813,86.4383,85.9722,86.4383,19595.0
2025-03-19 13:40:00,87.12,87.14,86.49,86.56,21368.0,86.3887,86.4085,85.764,85.8334,21368.0
2025-03-19 13:50:00,86.59,86.81,86.58,86.63,21065.0,85.8632,86.0813,85.8532,85.9028,21065.0
2025-03-19 14:00:00,86.63,87.43,86.0,87.28,113880.0,85.9028,86.6961,85.2781,86.5474,113880.0
2025-03-19 14:10:00,87.39,87.65,87.34,87.34,53379.0,86.6564,86.9143,86.6069,86.6069,53379.0
2025-03-19 14:20:00,87.36,87.51,87.16,87.21,25391.0,86.6267,86.7754,86.4284,86.478,25391.0
2025-03-19 14:30:00,87.24,88.01,87.24,87.65,38943.0,86.5077,87.2712,86.5077,86.9143,38943.0
2025-03-19 14:40:00,87.62,88.27,87.51,88.1,75886.0,86.8845,87.5291,86.7754,87.3605,75886.0
2025-03-19 14:50:00,88.1,89.0,88.06,88.81,92045.0,87.3605,88.2529,87.3208,88.0645,92045.0
2025-03-19 15:00:00,88.82,89.64,88.76,89.64,64019.0,88.0744,88.8876,88.0149,88.8876,64019.0
2025-03-19 15:10:00,89.58,89.76,89.27,89.43,90914.0,88.8281,89.0065,88.5207,88.6793,90914.0
2025-03-19 15:20:00,89.3,89.33,88.25,88.51,35524.0,88.5504,88.5802,87.5092,87.767,35524.0
2025-03-19 15:30:00,88.44,89.08,88.41,88.91,33588.0,87.6976,88.3323,87.6679,88.1637,33588.0
2025-03-19 15:40:00,88.88,89.25,88.82,88.96,29406.0,88.1339,88.5008,88.0744,88.2133,29406.0
2025-03-19 15:50:00,88.98,88.98,88.27,88.47,97903.0,88.2331,88.2331,87.5291,87.7274,97903.0
2025-03-20 09:30:00,86.86,87.27,86.65,86.98,167362.0,86.1309,86.5374,85.9227,86.2499,167362.0
2025-03-20 09:40:00,87.09,87.58,86.99,87.52,57220.0,86.359,86.8448,86.2598,86.7854,57220.0
2025-03-20 09:50:00,87.5,88.33,87.49,88.14,76124.0,86.7655,87.5886,86.7556,87.4001,76124.0
2025-03-20 10:00:00,88.15,89.04,88.14,89.0,62690.0,87.4101,88.2926,87.4001,88.2529,62690.0
2025-03-20 10:10:00,88.93,89.37,88.79,89.22,46606.0,88.1835,88.6198,88.0447,88.4711,46606.0
2025-03-20 10:20:00,89.21,89.85,89.17,89.64,28084.0,88.4612,89.0958,88.4215,88.8876,28084.0
2025-03-20 10:30:00,89.69,89.89,89.49,89.7,54477.0,88.9371,89.1355,88.7388,88.9471,54477.0
2025-03-20 10:40:00,89.74,90.15,89.73,90.02,29724.0,88.9867,89.3933,88.9768,89.2644,29724.0
2025-03-20 10:50:00,89.97,89.97,89.75,89.83,29669.0,89.2148,89.2148,88.9966,89.076,29669.0
2025-03-20 11:00:00,89.85,89.92,89.66,89.91,29794.0,89.0958,89.1652,88.9074,89.1553,29794.0
2025-03-20 11:10:00,89.89,89.93,89.48,89.48,27609.0,89.1355,89.1751,88.7289,88.7289,27609.0
2025-03-20 11:20:00,89.45,89.68,89.45,89.46,8652.0,88.6992,88.9272,88.6992,88.7091,8652.0
2025-03-20 11:30:00,89.45,89.46,89.12,89.35,22653.0,88.6992,88.7091,88.3719,88.6,22653.0
2025-03-20 11:40:00,89.45,89.88,89.45,89.84,21415.0,88.6992,89.1255,88.6992,89.0859,21415.0
2025-03-20 11:50:00,89.64,89.79,89.32,89.32,13138.0,88.8876,89.0363,88.5702,88.5702,13138.0
2025-03-20 12:00:00,89.32,89.85,89.21,89.34,55215.0,88.5702,89.0958,88.4612,88.5901,55215.0
2025-03-20 12:10:00,89.34,89.37,89.04,89.29,21240.0,88.5901,88.6198,88.2926,88.5405,21240.0
2025-03-20 12:20:00,89.16,89.19,88.66,88.78,20609.0,88.4116,88.4413,87.9158,88.0348,20609.0
2025-03-20 12:30:00,88.77,89.0,88.64,88.91,21533.0,88.0249,88.2529,87.8959,88.1637,21533.0
2025-03-20 12:40:00,88.89,88.9,88.51,88.51,13519.0,88.1439,88.1538,87.767,87.767,13519.0
2025-03-20 12:50:00,88.5,88.85,88.5,88.55,10946.0,87.7571,88.1042,87.7571,87.8067,10946.0
2025-03-20 13:00:00,88.62,89.01,88.54,88.98,21938.0,87.8761,88.2628,87.7968,88.2331,21938.0
2025-03-20 13:10:00,88.97,89.0,88.63,88.76,8982.0,88.2232,88.2529,87.886,88.0149,8982.0
2025-03-20 13:20:00,88.74,88.74,87.9,87.91,11766.0,87.9951,87.9951,87.1622,87.1721,11766.0
2025-03-20 13:30:00,87.95,88.4,87.95,88.36,20158.0,87.2117,87.658,87.2117,87.6183,20158.0
2025-03-20 13:40:00,88.28,88.53,88.13,88.34,7740.0,87.539,87.7869,87.3902,87.5985,7740.0
2025-03-20 13:50:00,88.39,88.39,87.9,88.07,5331.0,87.648,87.648,87.1622,87.3307,5331.0
2025-03-20 14:00:00,88.11,88.27,88.05,88.17,19027.0,87.3704,87.5291,87.3109,87.4299,19027.0
2025-03-20 14:10:00,88.22,88.5,88.22,88.36,7950.0,87.4795,87.7571,87.4795,87.6183,7950.0
2025-03-20 14:20:00,88.25,88.25,87.73,87.73,14274.0,87.5092,87.5092,86.9936,86.9936,14274.0
2025-03-20 14:30:00,87.7,88.03,87.56,88.02,25510.0,86.9638,87.2911,86.825,87.2812,25510.0
2025-03-20 14:40:00,87.92,88.13,87.8,88.13,8044.0,87.182,87.3902,87.063,87.3902,8044.0
2025-03-20 14:50:00,88.13,88.57,87.97,87.98,19563.0,87.3902,87.8265,87.2316,87.2415,19563.0
2025-03-20 15:00:00,88.08,88.33,88.05,88.05,9148.0,87.3407,87.5886,87.3109,87.3109,9148.0
2025-03-20 15:10:00,88.18,88.46,88.18,88.41,15445.0,87.4398,87.7175,87.4398,87.6679,15445.0
2025-03-20 15:20:00,88.42,88.61,87.91,87.91,22460.0,87.6778,87.8662,87.1721,87.1721,22460.0
2025-03-20 15:30:00,88.09,88.32,88.0,88.04,14944.0,87.3506,87.5786,87.2613,87.301,14944.0
2025-03-20 15:40:00,88.06,88.58,88.05,88.5,19346.0,87.3208,87.8365,87.3109,87.7571,19346.0
2025-03-20 15:50:00,88.5,88.6,88.13,88.27,40047.0,87.7571,87.8563,87.3902,87.5291,40047.0
2025-03-21 09:30:00,86.11,86.2,85.31,85.72,191682.0,85.3872,85.4764,84.5939,85.0005,191682.0
2025-03-21 09:40:00,85.73,86.1,85.63,85.77,84241.0,85.0104,85.3773,84.9112,85.05,84241.0
2025-03-21 09:50:00,85.72,85.82,85.2,85.76,89776.0,85.0005,85.0996,84.4848,85.0401,89776.0
2025-03-21 10:00:00,85.79,85.79,85.1,85.14,133289.0,85.0699,85.0699,84.3857,84.4253,133289.0
2025-03-21 10:10:00,85.1,85.63,84.92,85.63,156288.0,84.3857,84.9112,84.2072,84.9112,156288.0
2025-03-21 10:20:00,85.61,85.89,85.4,85.81,71502.0,84.8914,85.169,84.6831,85.0897,71502.0
2025-03-21 10:30:00,85.73,86.0,85.65,85.66,37839.0,85.0104,85.2781,84.931,84.941,37839.0
2025-03-21 10:40:00,85.68,86.11,85.59,86.09,50495.0,84.9608,85.3872,84.8716,85.3674,50495.0
2025-03-21 10:50:00,86.12,86.75,86.1,86.75,134743.0,85.3971,86.0218,85.3773,86.0218,134743.0
2025-03-21 11:00:00,86.77,87.01,86.67,86.96,136902.0,86.0416,86.2796,85.9425,86.2301,136902.0
2025-03-21 11:10:00,87.02,87.03,86.52,86.64,47165.0,86.2895,86.2995,85.7937,85.9127,47165.0
2025-03-21 11:20:00,86.6,86.71,86.5,86.56,25842.0,85.8731,85.9822,85.7739,85.8334,25842.0
2025-03-21 11:30:00,86.56,86.8,86.55,86.65,21018.0,85.8334,86.0714,85.8235,85.9227,21018.0
2025-03-21 11:40:00,86.6,86.63,86.21,86.34,27606.0,85.8731,85.9028,85.4863,85.6153,27606.0
2025-03-21 11:50:00,86.25,86.58,86.04,86.42,35507.0,85.526,85.8532,85.3178,85.6946,35507.0
2025-03-21 12:00:00,86.4,86.85,86.21,86.84,64460.0,85.6748,86.121,85.4863,86.1111,64460.0
2025-03-21 12:10:00,86.85,87.52,86.85,87.51,42760.0,86.121,86.7854,86.121,86.7754,42760.0
2025-03-21 12:20:00,87.53,87.83,87.42,87.81,41238.0,86.7953,87.0927,86.6862,87.0729,41238.0
2025-03-21 12:30:00,87.73,87.8,87.48,87.65,12662.0,86.9936,87.063,86.7457,86.9143,12662.0
2025-03-21 12:40:00,87.75,87.99,87.57,87.94,16979.0,87.0134,87.2514,86.8349,87.2018,16979.0
2025-03-21 12:50:00,87.95,88.27,87.75,88.27,25788.0,87.2117,87.5291,87.0134,87.5291,25788.0
2025-03-21 13:00:00,88.13,88.16,87.92,88.15,10370.0,87.3902,87.42,87.182,87.4101,10370.0
2025-03-21 13:10:00,88.21,88.21,87.85,87.86,13379.0,87.4696,87.4696,87.1126,87.1225,13379.0
2025-03-21 13:20:00,87.84,88.07,87.71,87.71,24779.0,87.1027,87.3307,86.9738,86.9738,24779.0
2025-03-21 13:30:00,87.73,87.91,87.48,87.91,17555.0,86.9936,87.1721,86.7457,87.1721,17555.0
2025-03-21 13:40:00,87.89,88.42,87.89,88.42,25999.0,87.1522,87.6778,87.1522,87.6778,25999.0
2025-03-21 13:50:00,88.4,88.58,88.15,88.19,29549.0,87.658,87.8365,87.4101,87.4497,29549.0
2025-03-21 14:00:00,88.23,88.24,87.81,87.97,8927.0,87.4894,87.4993,87.0729,87.2316,8927.0
2025-03-21 14:10:00,87.93,88.07,87.86,88.04,20108.0,87.1919,87.3307,87.1225,87.301,20108.0
2025-03-21 14:20:00,88.08,88.08,87.62,87.63,10371.0,87.3407,87.3407,86.8845,86.8944,10371.0
2025-03-21 14:30:00,87.64,88.04,87.63,87.97,8131.0,86.9043,87.301,86.8944,87.2316,8131.0
2025-03-21 14:40:00,87.99,88.04,87.75,87.76,13940.0,87.2514,87.301,87.0134,87.0233,13940.0
2025-03-21 14:50:00,87.91,87.92,87.69,87.75,13107.0,87.1721,87.182,86.9539,87.0134,13107.0
2025-03-21 15:00:00,87.66,87.75,87.55,87.59,22196.0,86.9242,87.0134,86.8151,86.8548,22196.0
2025-03-21 15:10:00,87.54,87.73,87.4,87.65,18100.0,86.8052,86.9936,86.6664,86.9143,18100.0
2025-03-21 15:20:00,87.65,87.78,87.42,87.57,21851.0,86.9143,87.0432,86.6862,86.8349,21851.0
2025-03-21 15:30:00,87.52,87.78,87.44,87.65,34804.0,86.7854,87.0432,86.706,86.9143,34804.0
2025-03-21 15:40:00,87.56,87.72,87.44,87.63,18040.0,86.825,86.9837,86.706,86.8944,18040.0
2025-03-21 15:50:00,87.75,88.57,87.61,88.36,157744.0,87.0134,87.8265,86.8746,87.6183,157744.0
2025-03-24 09:30:00,90.64,91.12,90.36,91.02,179572.0,89.8792,90.3551,89.6015,90.256,179572.0
2025-03-24 09:40:00,91.15,91.52,91.13,91.44,78905.0,90.3849,90.7518,90.365,90.6724,78905.0
2025-03-24 09:50:00,91.47,91.63,91.34,91.53,45807.0,90.7022,90.8609,90.5733,90.7617,45807.0
2025-03-24 10:00:00,91.58,91.58,91.36,91.5,42225.0,90.8113,90.8113,90.5931,90.7319,42225.0
2025-03-24 10:10:00,91.53,91.7,91.52,91.63,36114.0,90.7617,90.9303,90.7518,90.8609,36114.0
2025-03-24 10:20:00,91.66,91.86,91.66,91.67,34424.0,90.8906,91.0889,90.8906,90.9005,34424.0
2025-03-24 10:30:00,91.7,91.81,91.5,91.65,31160.0,90.9303,91.0393,90.7319,90.8807,31160.0
2025-03-24 10:40:00,91.66,91.81,91.5,91.79,29197.0,90.8906,91.0393,90.7319,91.0195,29197.0
2025-03-24 10:50:00,91.78,91.85,91.61,91.71,32912.0,91.0096,91.079,90.841,90.9402,32912.0
2025-03-24 11:00:00,91.76,91.99,91.56,91.88,42971.0,90.9898,91.2178,90.7914,91.1088,42971.0
2025-03-24 11:10:00,91.85,91.98,91.79,91.91,14421.0,91.079,91.2079,91.0195,91.1385,14421.0
2025-03-24 11:20:00,91.93,91.96,91.77,91.9,8816.0,91.1583,91.1881,90.9997,91.1286,8816.0
2025-03-24 11:30:00,91.91,91.98,91.85,91.87,6673.0,91.1385,91.2079,91.079,91.0988,6673.0
2025-03-24 11:40:00,91.82,91.92,91.8,91.8,4985.0,91.0493,91.1484,91.0294,91.0294,4985.0
2025-03-24 11:50:00,91.82,92.02,91.82,91.94,8243.0,91.0493,91.2476,91.0493,91.1682,8243.0
2025-03-24 12:00:00,91.95,92.14,91.93,92.12,5829.0,91.1782,91.3666,91.1583,91.3467,5829.0
2025-03-24 12:10:00,92.09,92.14,91.83,91.84,10823.0,91.317,91.3666,91.0592,91.0691,10823.0
2025-03-24 12:20:00,91.82,91.98,91.58,91.66,25516.0,91.0493,91.2079,90.8113,90.8906,25516.0
2025-03-24 12:30:00,91.55,91.75,91.49,91.52,8463.0,90.7815,90.9798,90.722,90.7518,8463.0
2025-03-24 12:40:00,91.48,91.61,91.38,91.48,6746.0,90.7121,90.841,90.6129,90.7121,6746.0
2025-03-24 12:50:00,91.51,91.53,91.33,91.34,3439.0,90.7419,90.7617,90.5634,90.5733,3439.0
2025-03-24 13:00:00,91.3,91.34,91.15,91.15,8013.0,90.5336,90.5733,90.3849,90.3849,8013.0
2025-03-24 13:10:00,91.16,91.23,91.01,91.2,12519.0,90.3948,90.4642,90.2461,90.4345,12519.0
2025-03-24 13:20:00,91.1,91.31,91.05,91.31,16842.0,90.3353,90.5435,90.2857,90.5435,16842.0
2025-03-24 13:30:00,91.33,91.47,91.31,91.45,21581.0,90.5634,90.7022,90.5435,90.6824,21581.0
2025-03-24 13:40:00,91.47,91.47,91.27,91.37,5319.0,90.7022,90.7022,90.5039,90.603,5319.0
2025-03-24 13:50:00,91.47,91.47,91.28,91.33,2650.0,90.7022,90.7022,90.5138,90.5634,2650.0
2025-03-24 14:00:00,91.39,91.4,90.93,91.12,16977.0,90.6229,90.6328,90.1667,90.3551,16977.0
2025-03-24 14:10:00,91.06,91.11,91.04,91.1,2265.0,90.2956,90.3452,90.2758,90.3353,2265.0
2025-03-24 14:20:00,90.97,91.03,90.88,90.99,10900.0,90.2064,90.2659,90.1171,90.2262,10900.0
2025-03-24 14:30:00,90.93,91.38,90.84,91.27,18068.0,90.1667,90.6129,90.0775,90.5039,18068.0
2025-03-24 14:40:00,91.22,91.59,91.2,91.54,62200.0,90.4543,90.8212,90.4345,90.7716,62200.0
2025-03-24 14:50:00,91.52,91.72,91.52,91.71,19479.0,90.7518,90.9501,90.7518,90.9402,19479.0
2025-03-24 15:00:00,91.66,91.99,91.62,91.92,22650.0,90.8906,91.2178,90.8509,91.1484,22650.0
2025-03-24 15:10:00,91.83,92.03,91.82,92.03,6851.0,91.0592,91.2575,91.0493,91.2575,6851.0
2025-03-24 15:20:00,92.0,92.07,91.91,91.96,36418.0,91.2277,91.2972,91.1385,91.1881,36418.0
2025-03-24 15:30:00,91.97,92.1,91.96,92.09,37186.0,91.198,91.3269,91.1881,91.317,37186.0
2025-03-24 15:40:00,92.09,92.37,92.03,92.35,30716.0,91.317,91.5946,91.2575,91.5748,30716.0
2025-03-24 15:50:00,92.35,92.48,91.99,92.01,88811.0,91.5748,91.7037,91.2178,91.2377,88811.0
2025-03-25 09:30:00,92.55,92.87,92.3,92.44,130229.0,91.7731,92.0904,91.5252,91.6641,130229.0
2025-03-25 09:40:00,92.41,92.44,91.98,91.98,129424.0,91.6343,91.6641,91.2079,91.2079,129424.0
2025-03-25 09:50:00,91.93,92.09,91.8,91.87,55399.0,91.1583,91.317,91.0294,91.0988,55399.0
2025-03-25 10:00:00,91.93,91.97,91.6,91.91,29873.0,91.1583,91.198,90.8311,91.1385,29873.0
2025-03-25 10:10:00,91.89,92.16,91.85,92.0,37270.0,91.1187,91.3864,91.079,91.2277,37270.0
2025-03-25 10:20:00,92.04,92.38,92.03,92.36,17660.0,91.2674,91.6046,91.2575,91.5847,17660.0
2025-03-25 10:30:00,92.4,92.67,92.35,92.63,35890.0,91.6244,91.8921,91.5748,91.8525,35890.0
2025-03-25 10:40:00,92.61,92.69,92.46,92.6,6694.0,91.8326,91.912,91.6839,91.8227,6694.0
2025-03-25 10:50:00,92.62,92.79,92.55,92.63,6869.0,91.8425,92.0111,91.7731,91.8525,6869.0
2025-03-25 11:00:00,92.67,92.76,92.64,92.7,12181.0,91.8921,91.9814,91.8624,91.9219,12181.0
2025-03-25 11:10:00,92.72,92.75,92.57,92.58,19608.0,91.9417,91.9715,91.793,91.8029,19608.0
2025-03-25 11:20:00,92.62,92.7,92.6,92.62,6564.0,91.8425,91.9219,91.8227,91.8425,6564.0
2025-03-25 11:30:00,92.62,92.62,92.39,92.45,17403.0,91.8425,91.8425,91.6145,91.674,17403.0
2025-03-25 11:40:00,92.43,92.48,92.17,92.18,6198.0,91.6541,91.7037,91.3963,91.4062,6198.0
2025-03-25 11:50:00,92.22,92.23,91.83,91.98,15066.0,91.4459,91.4558,91.0592,91.2079,15066.0
2025-03-25 12:00:00,91.92,91.98,91.8,91.97,16560.0,91.1484,91.2079,91.0294,91.198,16560.0
2025-03-25 12:10:00,91.94,91.96,91.77,91.77,5666.0,91.1682,91.1881,90.9997,90.9997,5666.0
2025-03-25 12:20:00,91.83,92.03,91.82,91.88,10289.0,91.0592,91.2575,91.0493,91.1088,10289.0
2025-03-25 12:30:00,91.8,91.82,91.69,91.76,7400.0,91.0294,91.0493,90.9203,90.9898,7400.0
2025-03-25 12:40:00,91.73,91.97,91.73,91.92,8331.0,90.96,91.198,90.96,91.1484,8331.0
2025-03-25 12:50:00,92.0,92.1,92.0,92.08,8050.0,91.2277,91.3269,91.2277,91.3071,8050.0
2025-03-25 13:00:00,92.16,92.28,92.16,92.26,13847.0,91.3864,91.5054,91.3864,91.4856,13847.0
2025-03-25 13:10:00,92.25,92.26,91.93,91.93,3936.0,91.4756,91.4856,91.1583,91.1583,3936.0
2025-03-25 13:20:00,91.88,91.92,91.81,91.84,5147.0,91.1088,91.1484,91.0393,91.0691,5147.0
2025-03-25 13:30:00,91.95,91.98,91.87,91.88,2334.0,91.1782,91.2079,91.0988,91.1088,2334.0
2025-03-25 13:40:00,91.87,92.05,91.74,91.77,4754.0,91.0988,91.2773,90.9699,90.9997,4754.0
2025-03-25 13:50:00,91.7,91.86,91.67,91.67,7665.0,90.9303,91.0889,90.9005,90.9005,7665.0
2025-03-25 14:00:00,91.61,91.73,91.4,91.6,9430.0,90.841,90.96,90.6328,90.8311,9430.0
2025-03-25 14:10:00,91.66,91.88,91.65,91.84,9750.0,90.8906,91.1088,90.8807,91.0691,9750.0
2025-03-25 14:20:00,91.91,91.93,91.65,91.65,1708.0,91.1385,91.1583,90.8807,90.8807,1708.0
2025-03-25 14:30:00,91.75,91.81,91.6,91.69,4252.0,90.9798,91.0393,90.8311,90.9203,4252.0
2025-03-25 14:40:00,91.57,91.62,91.53,91.53,1692.0,90.8014,90.8509,90.7617,90.7617,1692.0
2025-03-25 14:50:00,91.57,91.58,91.47,91.48,6942.0,90.8014,90.8113,90.7022,90.7121,6942.0
2025-03-25 15:00:00,91.47,91.79,91.4,91.76,9377.0,90.7022,91.0195,90.6328,90.9898,9377.0
2025-03-25 15:10:00,91.78,91.84,91.57,91.71,12331.0,91.0096,91.0691,90.8014,90.9402,12331.0
2025-03-25 15:20:00,91.7,91.72,91.56,91.56,7724.0,90.9303,90.9501,90.7914,90.7914,7724.0
2025-03-25 15:30:00,91.68,91.84,91.25,91.61,57260.0,90.9104,91.0691,90.484,90.841,57260.0
2025-03-25 15:40:00,91.66,92.17,91.65,92.17,17372.0,90.8906,91.3963,90.8807,91.3963,17372.0
2025-03-25 15:50:00,92.1,92.33,91.91,92.16,66770.0,91.3269,91.555,91.1385,91.3864,66770.0
2025-03-26 09:30:00,92.19,92.99,92.13,92.97,167884.0,91.7354,92.5314,91.6757,92.5115,167884.0
2025-03-26 09:40:00,93.0,93.36,93.0,93.06,122410.0,92.5414,92.8996,92.5414,92.6011,122410.0
2025-03-26 09:50:00,93.0,93.05,92.7,92.83,66443.0,92.5414,92.5911,92.2429,92.3722,66443.0
2025-03-26 10:00:00,92.75,93.13,92.56,92.92,77553.0,92.2926,92.6708,92.1036,92.4618,77553.0
2025-03-26 10:10:00,92.97,93.26,92.97,92.99,41912.0,92.5115,92.8001,92.5115,92.5314,41912.0
2025-03-26 10:20:00,92.95,92.96,92.67,92.77,45800.0,92.4916,92.5016,92.213,92.3125,45800.0
2025-03-26 10:30:00,92.73,93.09,92.73,93.0,28745.0,92.2727,92.631,92.2727,92.5414,28745.0
2025-03-26 10:40:00,93.01,93.18,92.86,92.87,22924.0,92.5513,92.7205,92.4021,92.412,22924.0
2025-03-26 10:50:00,92.99,93.09,92.9,92.95,24507.0,92.5314,92.631,92.4419,92.4916,24507.0
2025-03-26 11:00:00,92.97,93.15,92.93,93.0,9875.0,92.5115,92.6907,92.4717,92.5414,9875.0
2025-03-26 11:10:00,93.08,93.08,92.51,92.52,16416.0,92.621,92.621,92.0538,92.0638,16416.0
2025-03-26 11:20:00,92.51,92.51,91.9,91.95,41544.0,92.0538,92.0538,91.4468,91.4966,41544.0
2025-03-26 11:30:00,91.99,92.22,91.98,92.22,13858.0,91.5364,91.7652,91.5264,91.7652,13858.0
2025-03-26 11:40:00,92.3,92.32,91.74,91.9,22741.0,91.8448,91.8647,91.2876,91.4468,22741.0
2025-03-26 11:50:00,91.87,91.88,91.25,91.51,63655.0,91.417,91.4269,90.8,91.0587,63655.0
2025-03-26 12:00:00,91.52,91.65,91.4,91.48,15414.0,91.0687,91.1981,90.9493,91.0289,15414.0
2025-03-26 12:10:00,91.59,91.59,91.43,91.49,3900.0,91.1383,91.1383,90.9791,91.0388,3900.0
2025-03-26 12:20:00,91.46,91.73,91.42,91.73,22779.0,91.009,91.2777,90.9692,91.2777,22779.0
2025-03-26 12:30:00,91.76,91.85,91.51,91.55,15735.0,91.3075,91.3971,91.0587,91.0985,15735.0
2025-03-26 12:40:00,91.62,91.71,91.44,91.71,4298.0,91.1682,91.2578,90.9891,91.2578,4298.0
2025-03-26 12:50:00,91.71,91.72,91.08,91.09,10543.0,91.2578,91.2677,90.6309,90.6408,10543.0
2025-03-26 13:00:00,91.18,91.31,91.12,91.28,23008.0,90.7304,90.8597,90.6707,90.8299,23008.0
2025-03-26 13:10:00,91.3,91.47,90.86,90.92,27891.0,90.8498,91.0189,90.4119,90.4717,27891.0
2025-03-26 13:20:00,91.0,91.0,90.66,90.73,14947.0,90.5513,90.5513,90.2129,90.2826,14947.0
2025-03-26 13:30:00,90.65,90.7,90.38,90.48,10759.0,90.203,90.2527,89.9343,90.0338,10759.0
2025-03-26 13:40:00,90.63,90.96,90.46,90.54,17826.0,90.1831,90.5115,90.0139,90.0935,17826.0
2025-03-26 13:50:00,90.61,90.68,90.48,90.49,13613.0,90.1632,90.2328,90.0338,90.0438,13613.0
2025-03-26 14:00:00,90.54,90.83,90.54,90.81,12022.0,90.0935,90.3821,90.0935,90.3622,12022.0
2025-03-26 14:10:00,90.84,91.07,90.84,90.98,18402.0,90.392,90.6209,90.392,90.5314,18402.0
2025-03-26 14:20:00,90.85,91.13,90.83,90.95,4200.0,90.402,90.6806,90.3821,90.5015,4200.0
2025-03-26 14:30:00,91.05,91.11,90.84,90.88,3766.0,90.601,90.6607,90.392,90.4318,3766.0
2025-03-26 14:40:00,90.85,90.85,90.18,90.25,21661.0,90.402,90.402,89.7353,89.805,21661.0
2025-03-26 14:50:00,90.3,90.34,90.16,90.16,5064.0,89.8547,89.8945,89.7154,89.7154,5064.0
2025-03-26 15:00:00,90.28,90.4,90.12,90.12,9334.0,89.8348,89.9542,89.6756,89.6756,9334.0
2025-03-26 15:10:00,90.19,90.54,90.13,90.52,8705.0,89.7453,90.0935,89.6855,90.0736,8705.0
2025-03-26 15:20:00,90.48,90.76,90.36,90.4,29729.0,90.0338,90.3124,89.9144,89.9542,29729.0
2025-03-26 15:30:00,90.42,90.57,90.31,90.41,26945.0,89.9741,90.1234,89.8647,89.9642,26945.0
2025-03-26 15:40:00,90.4,90.81,90.4,90.81,51688.0,89.9542,90.3622,89.9542,90.3622,51688.0
2025-03-26 15:50:00,90.88,91.2,90.76,90.86,106302.0,90.4318,90.7503,90.3124,90.4119,106302.0
2025-03-27 09:30:00,90.43,90.51,89.46,89.52,161926.0,89.9841,90.0637,89.0189,89.0786,161926.0
2025-03-27 09:40:00,89.51,89.75,89.0,89.64,58707.0,89.0686,89.3074,88.5611,89.198,58707.0
2025-03-27 09:50:00,89.71,90.54,89.66,90.53,120264.0,89.2676,90.0935,89.2179,90.0836,120264.0
2025-03-27 10:00:00,90.51,90.83,90.35,90.6,64327.0,90.0637,90.3821,89.9045,90.1532,64327.0
2025-03-27 10:10:00,90.62,91.19,90.32,91.15,52336.0,90.1731,90.7403,89.8746,90.7005,52336.0
2025-03-27 10:20:00,91.16,91.16,90.78,91.08,74543.0,90.7105,90.7105,90.3323,90.6309,74543.0
2025-03-27 10:30:00,91.08,91.29,90.94,91.19,53002.0,90.6309,90.8398,90.4916,90.7403,53002.0
2025-03-27 10:40:00,91.2,91.35,90.89,90.9,33244.0,90.7503,90.8995,90.4418,90.4518,33244.0
2025-03-27 10:50:00,90.96,91.03,90.75,91.0,30386.0,90.5115,90.5811,90.3025,90.5513,30386.0
2025-03-27 11:00:00,91.01,91.13,90.77,90.77,19696.0,90.5612,90.6806,90.3224,90.3224,19696.0
2025-03-27 11:10:00,90.75,91.2,90.75,91.19,27132.0,90.3025,90.7503,90.3025,90.7403,27132.0
2025-03-27 11:20:00,91.0,91.0,90.67,90.68,11170.0,90.5513,90.5513,90.2229,90.2328,11170.0
2025-03-27 11:30:00,90.57,90.6,90.1,90.11,15899.0,90.1234,90.1532,89.6557,89.6656,15899.0
2025-03-27 11:40:00,90.2,90.2,89.9,89.99,22363.0,89.7552,89.7552,89.4567,89.5462,22363.0
2025-03-27 11:50:00,90.06,90.18,89.92,90.01,15562.0,89.6159,89.7353,89.4766,89.5661,15562.0
2025-03-27 12:00:00,89.97,90.62,89.97,90.59,15017.0,89.5263,90.1731,89.5263,90.1433,15017.0
2025-03-27 12:10:00,90.44,90.63,90.23,90.57,18258.0,89.994,90.1831,89.7851,90.1234,18258.0
2025-03-27 12:20:00,90.65,90.74,90.39,90.51,7547.0,90.203,90.2925,89.9443,90.0637,7547.0
2025-03-27 12:30:00,90.65,90.67,90.24,90.36,5726.0,90.203,90.2229,89.795,89.9144,5726.0
2025-03-27 12:40:00,90.3,90.39,89.83,89.85,7007.0,89.8547,89.9443,89.387,89.4069,7007.0
2025-03-27 12:50:00,89.8,89.82,89.49,89.52,7847.0,89.3572,89.3771,89.0487,89.0786,7847.0
2025-03-27 13:00:00,89.52,89.84,89.38,89.8,14914.0,89.0786,89.397,88.9392,89.3572,14914.0
2025-03-27 13:10:00,89.81,90.15,89.8,90.02,8789.0,89.3671,89.7054,89.3572,89.5761,8789.0
2025-03-27 13:20:00,89.96,90.04,89.65,89.66,2353.0,89.5164,89.596,89.2079,89.2179,2353.0
2025-03-27 13:30:00,89.79,89.81,89.58,89.58,3527.0,89.3472,89.3671,89.1383,89.1383,3527.0
2025-03-27 13:40:00,89.72,89.79,89.49,89.79,6413.0,89.2776,89.3472,89.0487,89.3472,6413.0
2025-03-27 13:50:00,89.83,89.83,89.35,89.53,11635.0,89.387,89.387,88.9094,89.0885,11635.0
2025-03-27 14:00:00,89.62,90.13,89.62,90.06,18445.0,89.1781,89.6855,89.1781,89.6159,18445.0
2025-03-27 14:10:00,90.01,90.41,90.0,90.21,12261.0,89.5661,89.9642,89.5562,89.7652,12261.0
2025-03-27 14:20:00,90.37,90.37,90.02,90.17,4393.0,89.9244,89.9244,89.5761,89.7253,4393.0
2025-03-27 14:30:00,90.13,90.35,89.94,90.31,19933.0,89.6855,89.9045,89.4965,89.8647,19933.0
2025-03-27 14:40:00,90.3,90.44,90.22,90.41,4608.0,89.8547,89.994,89.7751,89.9642,4608.0
2025-03-27 14:50:00,90.4,90.54,89.79,89.84,15103.0,89.9542,90.0935,89.3472,89.397,15103.0
2025-03-27 15:00:00,89.83,90.27,89.83,90.23,7873.0,89.387,89.8249,89.387,89.7851,7873.0
2025-03-27 15:10:00,90.35,90.75,90.34,90.75,8484.0,89.9045,90.3025,89.8945,90.3025,8484.0
2025-03-27 15:20:00,90.67,90.9,90.67,90.89,7660.0,90.2229,90.4518,90.2229,90.4418,7660.0
2025-03-27 15:30:00,90.79,90.8,90.39,90.42,29975.0,90.3423,90.3522,89.9443,89.9741,29975.0
2025-03-27 15:40:00,90.45,90.63,90.34,90.63,23762.0,90.004,90.1831,89.8945,90.1831,23762.0
2025-03-27 15:50:00,90.59,90.59,89.82,89.93,86120.0,90.1433,90.1433,89.3771,89.4865,86120.0
2025-03-28 09:30:00,89.27,89.51,88.85,89.32,100151.0,88.8298,89.0686,88.4119,88.8795,100151.0
2025-03-28 09:40:00,89.34,89.34,88.36,88.5,127717.0,88.8994,88.8994,87.9243,88.0636,127717.0
2025-03-28 09:50:00,88.48,88.61,87.99,88.05,66100.0,88.0437,88.173,87.5561,87.6158,66100.0
2025-03-28 10:00:00,88.03,88.26,87.48,87.62,86919.0,87.5959,87.8248,87.0486,87.1879,86919.0
2025-03-28 10:10:00,87.58,87.73,87.23,87.26,75960.0,87.1481,87.2974,86.7998,86.8297,75960.0
2025-03-28 10:20:00,87.34,87.34,86.86,86.97,44047.0,86.9093,86.9093,86.4317,86.5411,44047.0
2025-03-28 10:30:00,87.03,87.15,86.36,86.74,59277.0,86.6008,86.7202,85.9341,86.3123,59277.0
2025-03-28 10:40:00,86.72,86.8,86.31,86.34,29790.0,86.2924,86.372,85.8844,85.9142,29790.0
2025-03-28 10:50:00,86.32,86.69,86.24,86.42,51292.0,85.8943,86.2625,85.8147,85.9938,51292.0
2025-03-28 11:00:00,86.35,86.39,86.05,86.21,61369.0,85.9242,85.964,85.6257,85.7849,61369.0
2025-03-28 11:10:00,86.18,86.66,86.18,86.35,68250.0,85.755,86.2327,85.755,85.9242,68250.0
2025-03-28 11:20:00,86.48,86.63,86.28,86.58,23238.0,86.0535,86.2028,85.8545,86.1531,23238.0
2025-03-28 11:30:00,86.55,86.96,86.46,86.94,33711.0,86.1232,86.5312,86.0336,86.5113,33711.0
2025-03-28 11:40:00,86.92,86.97,86.49,86.67,25519.0,86.4914,86.5411,86.0635,86.2426,25519.0
2025-03-28 11:50:00,86.64,86.65,86.31,86.31,13298.0,86.2128,86.2227,85.8844,85.8844,13298.0
2025-03-28 12:00:00,86.4,86.63,86.39,86.47,28294.0,85.9739,86.2028,85.964,86.0436,28294.0
2025-03-28 12:10:00,86.42,86.5,85.89,85.9,20883.0,85.9938,86.0734,85.4665,85.4764,20883.0
2025-03-28 12:20:00,85.87,85.94,85.72,85.72,9431.0,85.4466,85.5162,85.2973,85.2973,9431.0
2025-03-28 12:30:00,85.88,85.98,85.74,85.85,17898.0,85.4565,85.556,85.3172,85.4267,17898.0
2025-03-28 12:40:00,85.76,85.99,85.7,85.9,13802.0,85.3371,85.566,85.2774,85.4764,13802.0
2025-03-28 12:50:00,86.02,86.05,85.58,85.61,26662.0,85.5958,85.6257,85.158,85.1878,26662.0
2025-03-28 13:00:00,85.58,85.58,85.17,85.18,68331.0,85.158,85.158,84.75,84.76,68331.0
2025-03-28 13:10:00,85.19,85.46,85.09,85.31,76249.0,84.7699,85.0386,84.6704,84.8893,76249.0
2025-03-28 13:20:00,85.32,85.38,84.98,84.98,29446.0,84.8993,84.959,84.5609,84.5609,29446.0
2025-03-28 13:30:00,85.03,85.17,84.96,85.15,48190.0,84.6107,84.75,84.541,84.7301,48190.0
2025-03-28 13:40:00,85.16,85.3,85.07,85.16,27863.0,84.7401,84.8794,84.6505,84.7401,27863.0
2025-03-28 13:50:00,85.11,85.48,85.07,85.48,13977.0,84.6903,85.0585,84.6505,85.0585,13977.0
2025-03-28 14:00:00,85.45,85.59,85.26,85.45,33077.0,85.0286,85.1679,84.8396,85.0286,33077.0
2025-03-28 14:10:00,85.53,85.6,85.39,85.45,9918.0,85.1082,85.1779,84.9689,85.0286,9918.0
2025-03-28 14:20:00,85.54,85.54,85.11,85.25,18198.0,85.1182,85.1182,84.6903,84.8296,18198.0
2025-03-28 14:30:00,85.23,85.42,85.08,85.08,14527.0,84.8097,84.9988,84.6604,84.6604,14527.0
2025-03-28 14:40:00,85.15,85.15,84.98,85.07,7401.0,84.7301,84.7301,84.5609,84.6505,7401.0
2025-03-28 14:50:00,85.07,85.38,85.04,85.36,16245.0,84.6505,84.959,84.6206,84.9391,16245.0
2025-03-28 15:00:00,85.36,85.57,85.28,85.53,17819.0,84.9391,85.148,84.8595,85.1082,17819.0
2025-03-28 15:10:00,85.47,85.52,85.26,85.47,18341.0,85.0485,85.0983,84.8396,85.0485,18341.0
2025-03-28 15:20:00,85.48,85.5,85.17,85.26,48219.0,85.0585,85.0784,84.75,84.8396,48219.0
2025-03-28 15:30:00,85.23,85.24,84.97,85.08,77970.0,84.8097,84.8197,84.551,84.6604,77970.0
2025-03-28 15:40:00,85.1,85.47,85.03,85.47,64604.0,84.6804,85.0485,84.6107,85.0485,64604.0
2025-03-28 15:50:00,85.48,85.57,85.11,85.22,136009.0,85.0585,85.148,84.6903,84.7998,136009.0
2025-03-31 09:30:00,83.09,84.02,83.08,83.57,109344.0,82.6803,83.6057,82.6703,83.1579,109344.0
2025-03-31 09:40:00,83.57,83.57,82.64,82.81,89946.0,83.1579,83.1579,82.2325,82.4016,89946.0
2025-03-31 09:50:00,82.81,84.3,82.78,84.06,78567.0,82.4016,83.8843,82.3718,83.6455,78567.0
2025-03-31 10:00:00,84.07,84.71,84.07,84.63,72377.0,83.6554,84.2923,83.6554,84.2127,72377.0
2025-03-31 10:10:00,84.6,84.6,84.0,84.03,59421.0,84.1828,84.1828,83.5858,83.6156,59421.0
2025-03-31 10:20:00,84.1,84.3,83.96,84.17,32742.0,83.6853,83.8843,83.546,83.7549,32742.0
2025-03-31 10:30:00,84.19,85.08,84.19,85.01,49356.0,83.7748,84.6604,83.7748,84.5908,49356.0
2025-03-31 10:40:00,85.02,85.32,84.83,85.19,44070.0,84.6007,84.8993,84.4117,84.7699,44070.0
2025-03-31 10:50:00,85.23,85.24,84.77,85.22,32084.0,84.8097,84.8197,84.352,84.7998,32084.0
2025-03-31 11:00:00,85.31,85.61,85.29,85.31,32302.0,84.8893,85.1878,84.8694,84.8893,32302.0
2025-03-31 11:10:00,85.3,85.65,85.21,85.61,38808.0,84.8794,85.2276,84.7898,85.1878,38808.0
2025-03-31 11:20:00,85.6,85.85,85.55,85.57,44344.0,85.1779,85.4267,85.1281,85.148,44344.0
2025-03-31 11:30:00,85.53,85.84,85.42,85.83,17399.0,85.1082,85.4167,84.9988,85.4068,17399.0
2025-03-31 11:40:00,85.88,86.07,85.79,85.98,32185.0,85.4565,85.6456,85.3669,85.556,32185.0
2025-03-31 11:50:00,86.06,86.11,85.8,85.83,37174.0,85.6356,85.6854,85.3769,85.4068,37174.0
2025-03-31 12:00:00,85.91,85.98,85.52,85.54,24844.0,85.4864,85.556,85.0983,85.1182,24844.0
2025-03-31 12:10:00,85.38,85.71,85.19,85.67,21230.0,84.959,85.2873,84.7699,85.2475,21230.0
2025-03-31 12:20:00,85.53,86.09,85.51,86.05,8903.0,85.1082,85.6655,85.0883,85.6257,8903.0
2025-03-31 12:30:00,86.09,86.12,85.82,85.84,12739.0,85.6655,85.6953,85.3968,85.4167,12739.0
2025-03-31 12:40:00,85.95,86.01,85.73,85.8,15304.0,85.5262,85.5859,85.3072,85.3769,15304.0
2025-03-31 12:50:00,85.79,86.04,85.73,85.76,8640.0,85.3669,85.6157,85.3072,85.3371,8640.0
2025-03-31 13:00:00,85.69,86.21,85.61,86.2,18682.0,85.2674,85.7849,85.1878,85.7749,18682.0
2025-03-31 13:10:00,86.22,86.34,85.68,85.72,37932.0,85.7948,85.9142,85.2575,85.2973,37932.0
2025-03-31 13:20:00,85.59,85.74,85.32,85.72,18128.0,85.1679,85.3172,84.8993,85.2973,18128.0
2025-03-31 13:30:00,85.78,85.93,85.69,85.85,25454.0,85.357,85.5063,85.2674,85.4267,25454.0
2025-03-31 13:40:00,85.81,85.82,85.37,85.53,37117.0,85.3869,85.3968,84.949,85.1082,37117.0
2025-03-31 13:50:00,85.57,85.92,85.46,85.61,43609.0,85.148,85.4963,85.0386,85.1878,43609.0
2025-03-31 14:00:00,85.61,86.95,85.61,86.95,68691.0,85.1878,86.5212,85.1878,86.5212,68691.0
2025-03-31 14:10:00,86.94,87.17,86.73,87.05,57998.0,86.5113,86.7401,86.3023,86.6207,57998.0
2025-03-31 14:20:00,87.1,87.14,86.78,87.0,32887.0,86.6705,86.7103,86.3521,86.571,32887.0
2025-03-31 14:30:00,86.98,87.26,86.97,87.2,21398.0,86.5511,86.8297,86.5411,86.77,21398.0
2025-03-31 14:40:00,87.2,87.39,86.76,87.0,55416.0,86.77,86.9591,86.3322,86.571,55416.0
2025-03-31 14:50:00,86.92,87.26,86.8,86.8,24194.0,86.4914,86.8297,86.372,86.372,24194.0
2025-03-31 15:00:00,86.81,87.51,86.8,87.42,23306.0,86.3819,87.0785,86.372,86.9889,23306.0
2025-03-31 15:10:00,87.41,87.94,87.4,87.81,45197.0,86.979,87.5063,86.969,87.377,45197.0
2025-03-31 15:20:00,87.86,88.14,87.42,87.49,56682.0,87.4267,87.7054,86.9889,87.0586,56682.0
2025-03-31 15:30:00,87.4,88.04,87.31,87.84,74383.0,86.969,87.6059,86.8795,87.4068,74383.0
2025-03-31 15:40:00,87.89,88.71,87.87,88.01,86831.0,87.4566,88.2725,87.4367,87.576,86831.0
2025-03-31 15:50:00,87.99,88.15,87.48,87.79,117854.0,87.5561,87.7153,87.0486,87.3571,117854.0
2025-04-01 09:30:00,86.88,86.89,85.86,86.35,189767.0,86.4516,86.4615,85.4366,85.9242,189767.0
2025-04-01 09:40:00,86.39,86.59,85.62,86.5,131923.0,85.964,86.163,85.1978,86.0734,131923.0
2025-04-01 09:50:00,86.55,86.74,86.14,86.15,80184.0,86.1232,86.3123,85.7152,85.7252,80184.0
2025-04-01 10:00:00,86.16,86.23,85.17,85.31,138278.0,85.7351,85.8048,84.75,84.8893,138278.0
2025-04-01 10:10:00,85.34,85.37,84.78,84.95,75213.0,84.9192,84.949,84.3619,84.5311,75213.0
2025-04-01 10:20:00,84.96,85.5,84.74,85.32,78750.0,84.541,85.0784,84.3221,84.8993,78750.0
2025-04-01 10:30:00,85.26,86.23,85.24,86.02,86116.0,84.8396,85.8048,84.8197,85.5958,86116.0
2025-04-01 10:40:00,86.01,86.67,85.91,86.55,91987.0,85.5859,86.2426,85.4864,86.1232,91987.0
2025-04-01 10:50:00,86.62,87.45,86.62,87.45,51258.0,86.1929,87.0188,86.1929,87.0188,51258.0
2025-04-01 11:00:00,87.4,87.91,87.3,87.85,56704.0,86.969,87.4765,86.8695,87.4168,56704.0
2025-04-01 11:10:00,87.81,88.51,87.75,88.26,60381.0,87.377,88.0735,87.3173,87.8248,60381.0
2025-04-01 11:20:00,88.17,88.41,87.92,88.01,58866.0,87.7352,87.974,87.4864,87.576,58866.0
2025-04-01 11:30:00,87.99,88.12,87.86,88.01,30205.0,87.5561,87.6855,87.4267,87.576,30205.0
2025-04-01 11:40:00,87.98,88.3,87.87,88.25,20749.0,87.5461,87.8646,87.4367,87.8148,20749.0
2025-04-01 11:50:00,88.26,88.29,87.9,88.18,34869.0,87.8248,87.8546,87.4665,87.7452,34869.0
2025-04-01 12:00:00,88.17,88.5,88.16,88.42,39146.0,87.7352,88.0636,87.7253,87.984,39146.0
2025-04-01 12:10:00,88.39,88.63,88.23,88.5,35402.0,87.9541,88.1929,87.7949,88.0636,35402.0
2025-04-01 12:20:00,88.53,88.65,87.84,87.84,46578.0,88.0934,88.2128,87.4068,87.4068,46578.0
2025-04-01 12:30:00,87.81,87.92,87.33,87.37,29781.0,87.377,87.4864,86.8994,86.9392,29781.0
2025-04-01 12:40:00,87.38,87.49,87.29,87.45,23713.0,86.9491,87.0586,86.8596,87.0188,23713.0
2025-04-01 12:50:00,87.47,88.06,87.47,87.85,18507.0,87.0387,87.6258,87.0387,87.4168,18507.0
2025-04-01 13:00:00,87.89,88.01,87.46,87.69,19060.0,87.4566,87.576,87.0287,87.2576,19060.0
2025-04-01 13:10:00,87.51,87.8,87.32,87.34,11572.0,87.0785,87.367,86.8894,86.9093,11572.0
2025-04-01 13:20:00,87.32,87.41,87.06,87.11,15933.0,86.8894,86.979,86.6307,86.6804,15933.0
2025-04-01 13:30:00,87.13,87.25,86.96,87.16,21155.0,86.7003,86.8197,86.5312,86.7302,21155.0
2025-04-01 13:40:00,87.21,87.41,86.99,87.29,11878.0,86.7799,86.979,86.561,86.8596,11878.0
2025-04-01 13:50:00,87.42,87.43,87.01,87.01,20950.0,86.9889,86.9989,86.5809,86.5809,20950.0
2025-04-01 14:00:00,87.04,87.04,86.34,86.36,24946.0,86.6108,86.6108,85.9142,85.9341,24946.0
2025-04-01 14:10:00,86.42,86.5,86.19,86.26,44655.0,85.9938,86.0734,85.765,85.8346,44655.0
2025-04-01 14:20:00,86.28,86.29,86.04,86.09,17478.0,85.8545,85.8645,85.6157,85.6655,17478.0
2025-04-01 14:30:00,86.09,86.26,85.96,85.98,11476.0,85.6655,85.8346,85.5361,85.556,11476.0
2025-04-01 14:40:00,86.07,86.22,85.93,85.94,5001.0,85.6456,85.7948,85.5063,85.5162,5001.0
2025-04-01 14:50:00,85.95,86.52,85.8,86.45,26973.0,85.5262,86.0933,85.3769,86.0237,26973.0
2025-04-01 15:00:00,86.44,86.84,86.43,86.54,17172.0,86.0137,86.4118,86.0038,86.1133,17172.0
2025-04-01 15:10:00,86.54,86.94,86.49,86.62,24991.0,86.1133,86.5113,86.0635,86.1929,24991.0
2025-04-01 15:20:00,86.74,87.02,86.66,86.87,23894.0,86.3123,86.5909,86.2327,86.4416,23894.0
2025-04-01 15:30:00,86.8,87.32,86.75,87.21,47645.0,86.372,86.8894,86.3222,86.7799,47645.0
2025-04-01 15:40:00,87.19,87.5,87.17,87.47,15621.0,86.76,87.0685,86.7401,87.0387,15621.0
2025-04-01 15:50:00,87.56,87.87,87.14,87.61,76136.0,87.1282,87.4367,86.7103,87.178,76136.0
2025-04-02 09:30:00,85.56,86.82,85.44,86.78,216221.0,85.1381,86.3919,85.0187,86.3521,216221.0
2025-04-02 09:40:00,86.78,87.05,86.64,86.86,137098.0,86.3521,86.6207,86.2128,86.4317,137098.0
2025-04-02 09:50:00,86.83,86.94,86.32,86.48,56255.0,86.4018,86.5113,85.8943,86.0535,56255.0
2025-04-02 10:00:00,86.45,87.22,86.37,86.94,86488.0,86.0237,86.7899,85.9441,86.5113,86488.0
2025-04-02 10:10:00,86.99,87.49,86.66,87.49,65131.0,86.561,87.0586,86.2327,87.0586,65131.0
2025-04-02 10:20:00,87.49,87.78,87.18,87.75,41119.0,87.0586,87.3471,86.7501,87.3173,41119.0
2025-04-02 10:30:00,87.79,88.06,87.6,87.84,60174.0,87.3571,87.6258,87.168,87.4068,60174.0
2025-04-02 10:40:00,87.81,87.95,87.59,87.86,34343.0,87.377,87.5163,87.1581,87.4267,34343.0
2025-04-02 10:50:00,87.87,88.35,87.85,88.25,53081.0,87.4367,87.9143,87.4168,87.8148,53081.0
2025-04-02 11:00:00,88.22,88.26,87.95,88.21,58683.0,87.785,87.8248,87.5163,87.775,58683.0
2025-04-02 11:10:00,88.22,88.3,87.86,88.15,61289.0,87.785,87.8646,87.4267,87.7153,61289.0
2025-04-02 11:20:00,88.18,88.84,88.18,88.7,69572.0,87.7452,88.4019,87.7452,88.2626,69572.0
2025-04-02 11:30:00,88.68,88.83,88.55,88.56,37965.0,88.2427,88.392,88.1133,88.1233,37965.0
2025-04-02 11:40:00,88.6,88.6,87.83,87.86,57153.0,88.1631,88.1631,87.3969,87.4267,57153.0
2025-04-02 11:50:00,87.92,88.1,87.63,88.01,45756.0,87.4864,87.6656,87.1979,87.576,45756.0
2025-04-02 12:00:00,88.04,88.19,87.97,88.14,20626.0,87.6059,87.7551,87.5362,87.7054,20626.0
2025-04-02 12:10:00,88.27,88.71,88.27,88.5,26980.0,87.8347,88.2725,87.8347,88.0636,26980.0
2025-04-02 12:20:00,88.56,88.64,88.4,88.63,12869.0,88.1233,88.2029,87.9641,88.1929,12869.0
2025-04-02 12:30:00,88.64,88.75,88.37,88.47,18261.0,88.2029,88.3124,87.9342,88.0337,18261.0
2025-04-02 12:40:00,88.54,89.33,88.48,89.29,33864.0,88.1034,88.8895,88.0437,88.8497,33864.0
2025-04-02 12:50:00,89.29,89.56,89.2,89.43,59659.0,88.8497,89.1184,88.7601,88.989,59659.0
2025-04-02 13:00:00,89.42,89.76,89.42,89.69,23629.0,88.979,89.3174,88.979,89.2477,23629.0
2025-04-02 13:10:00,89.76,90.14,89.72,89.79,35782.0,89.3174,89.6955,89.2776,89.3472,35782.0
2025-04-02 13:20:00,89.78,89.83,89.54,89.6,16894.0,89.3373,89.387,89.0985,89.1582,16894.0
2025-04-02 13:30:00,89.6,89.6,89.1,89.18,43011.0,89.1582,89.1582,88.6606,88.7402,43011.0
2025-04-02 13:40:00,89.29,89.29,88.49,88.59,21938.0,88.8497,88.8497,88.0536,88.1531,21938.0
2025-04-02 13:50:00,88.59,88.75,88.35,88.75,26769.0,88.1531,88.3124,87.9143,88.3124,26769.0
2025-04-02 14:00:00,88.72,88.87,88.26,88.4,34585.0,88.2825,88.4318,87.8248,87.9641,34585.0
2025-04-02 14:10:00,88.38,88.41,88.12,88.13,15327.0,87.9442,87.974,87.6855,87.6954,15327.0
2025-04-02 14:20:00,88.13,88.16,87.55,87.55,27993.0,87.6954,87.7253,87.1183,87.1183,27993.0
2025-04-02 14:30:00,87.5,88.45,87.47,88.43,18648.0,87.0685,88.0138,87.0387,87.9939,18648.0
2025-04-02 14:40:00,88.44,88.72,88.34,88.46,22984.0,88.0039,88.2825,87.9044,88.0238,22984.0
2025-04-02 14:50:00,88.54,88.54,87.6,87.6,23887.0,88.1034,88.1034,87.168,87.168,23887.0
2025-04-02 15:00:00,87.67,88.39,87.67,88.23,24531.0,87.2377,87.9541,87.2377,87.7949,24531.0
2025-04-02 15:10:00,88.2,88.3,87.94,88.03,14867.0,87.7651,87.8646,87.5063,87.5959,14867.0
2025-04-02 15:20:00,88.2,88.64,88.11,88.56,33946.0,87.7651,88.2029,87.6755,88.1233,33946.0
2025-04-02 15:30:00,88.56,89.0,88.37,88.82,58192.0,88.1233,88.5611,87.9342,88.382,58192.0
2025-04-02 15:40:00,88.83,89.45,88.83,89.37,44338.0,88.392,89.0089,88.392,88.9293,44338.0
2025-04-02 15:50:00,89.44,89.63,89.07,89.1,83380.0,88.9989,89.188,88.6308,88.6606,83380.0
2025-04-03 09:30:00,82.0,82.45,81.47,82.23,218035.0,81.5956,82.0434,81.0683,81.8245,218035.0
2025-04-03 09:40:00,82.07,82.37,81.03,81.09,192361.0,81.6653,81.9638,80.6304,80.6901,192361.0
2025-04-03 09:50:00,81.13,81.62,80.23,80.55,210880.0,80.7299,81.2175,79.8344,80.1528,210880.0
2025-04-03 10:00:00,80.5,80.64,79.45,79.61,211936.0,80.103,80.2423,79.0582,79.2174,211936.0
2025-04-03 10:10:00,79.59,79.75,79.2,79.25,141871.0,79.1975,79.3567,78.8094,78.8592,141871.0
2025-04-03 10:20:00,79.25,79.85,79.02,79.67,132155.0,78.8592,79.4562,78.6303,79.2771,132155.0
2025-04-03 10:30:00,79.62,80.06,79.58,79.62,73952.0,79.2274,79.6652,79.1876,79.2274,73952.0
2025-04-03 10:40:00,79.64,79.78,79.27,79.47,45844.0,79.2473,79.3866,78.8791,79.0781,45844.0
2025-04-03 10:50:00,79.56,79.56,79.15,79.16,43286.0,79.1677,79.1677,78.7597,78.7696,43286.0
2025-04-03 11:00:00,79.1,79.36,78.99,79.17,39399.0,78.7099,78.9687,78.6005,78.7796,39399.0
2025-04-03 11:10:00,79.21,80.24,79.21,80.19,85450.0,78.8194,79.8443,78.8194,79.7946,85450.0
2025-04-03 11:20:00,80.14,80.43,79.76,80.07,85714.0,79.7448,80.0334,79.3667,79.6752,85714.0
2025-04-03 11:30:00,80.03,80.7,79.9,80.69,114227.0,79.6354,80.302,79.506,80.2921,114227.0
2025-04-03 11:40:00,80.69,80.95,80.34,80.49,116403.0,80.2921,80.5508,79.9438,80.0931,116403.0
2025-04-03 11:50:00,80.55,81.08,80.15,80.81,44372.0,80.1528,80.6802,79.7548,80.4115,44372.0
2025-04-03 12:00:00,80.78,81.33,80.72,80.94,68980.0,80.3817,80.9289,80.322,80.5409,68980.0
2025-04-03 12:10:00,80.96,81.72,80.9,81.71,59663.0,80.5608,81.317,80.5011,81.3071,59663.0
2025-04-03 12:20:00,81.67,82.08,81.48,82.08,74638.0,81.2673,81.6752,81.0782,81.6752,74638.0
2025-04-03 12:30:00,82.1,82.28,81.32,81.51,57977.0,81.6951,81.8743,80.919,81.1081,57977.0
2025-04-03 12:40:00,81.58,82.16,81.43,81.69,55245.0,81.1777,81.7548,81.0284,81.2872,55245.0
2025-04-03 12:50:00,81.68,81.69,80.81,81.09,35984.0,81.2772,81.2872,80.4115,80.6901,35984.0
2025-04-03 13:00:00,81.09,81.4,80.93,81.0,26243.0,80.6901,80.9986,80.5309,80.6006,26243.0
2025-04-03 13:10:00,80.97,81.21,80.82,80.97,31065.0,80.5707,80.8095,80.4215,80.5707,31065.0
2025-04-03 13:20:00,81.04,81.11,80.5,80.56,35441.0,80.6404,80.71,80.103,80.1627,35441.0
2025-04-03 13:30:00,80.58,81.22,80.5,81.09,34497.0,80.1826,80.8195,80.103,80.6901,34497.0
2025-04-03 13:40:00,81.08,81.4,80.96,81.06,25603.0,80.6802,80.9986,80.5608,80.6603,25603.0
2025-04-03 13:50:00,81.03,81.03,80.52,80.54,32296.0,80.6304,80.6304,80.1229,80.1428,32296.0
2025-04-03 14:00:00,80.58,80.85,80.27,80.38,24781.0,80.1826,80.4513,79.8742,79.9836,24781.0
2025-04-03 14:10:00,80.39,80.41,79.85,80.0,21137.0,79.9936,80.0135,79.4562,79.6055,21137.0
2025-04-03 14:20:00,79.89,80.22,79.89,80.05,18537.0,79.496,79.8244,79.496,79.6553,18537.0
2025-04-03 14:30:00,80.2,80.29,79.7,80.16,64150.0,79.8045,79.8941,79.307,79.7647,64150.0
2025-04-03 14:40:00,80.18,80.54,80.11,80.52,49090.0,79.7846,80.1428,79.715,80.1229,49090.0
2025-04-03 14:50:00,80.51,80.59,80.0,80.34,21990.0,80.113,80.1926,79.6055,79.9438,21990.0
2025-04-03 15:00:00,80.31,80.4,80.04,80.17,11501.0,79.914,80.0035,79.6453,79.7747,11501.0
2025-04-03 15:10:00,80.25,80.26,78.88,79.33,66543.0,79.8543,79.8642,78.491,78.9388,66543.0
2025-04-03 15:20:00,79.36,79.54,79.0,79.15,23564.0,78.9687,79.1478,78.6104,78.7597,23564.0
2025-04-03 15:30:00,79.08,79.21,78.63,78.96,48144.0,78.69,78.8194,78.2423,78.5706,48144.0
2025-04-03 15:40:00,78.87,79.33,78.6,78.75,50840.0,78.4811,78.9388,78.2124,78.3617,50840.0
2025-04-03 15:50:00,78.73,78.92,78.31,78.5,162169.0,78.3418,78.5308,77.9238,78.1129,162169.0
2025-04-04 09:30:00,72.39,73.34,71.88,72.31,174446.0,72.033,72.9783,71.5255,71.9534,174446.0
2025-04-04 09:40:00,72.06,72.91,71.29,72.13,96094.0,71.7047,72.5505,70.9385,71.7743,96094.0
2025-04-04 09:50:00,72.12,73.38,71.97,72.94,136981.0,71.7644,73.0181,71.6151,72.5803,136981.0
2025-04-04 10:00:00,72.85,72.86,71.97,71.99,64619.0,72.4908,72.5007,71.6151,71.635,64619.0
2025-04-04 10:10:00,71.92,71.95,70.83,71.29,72295.0,71.5653,71.5952,70.4807,70.9385,72295.0
2025-04-04 10:20:00,71.32,71.51,70.59,70.62,60410.0,70.9683,71.1574,70.2419,70.2718,60410.0
2025-04-04 10:30:00,70.56,70.99,69.93,70.48,58210.0,70.2121,70.6399,69.5852,70.1324,58210.0
2025-04-04 10:40:00,70.43,70.47,69.0,69.0,64705.0,70.0827,70.1225,68.6597,68.6597,64705.0
2025-04-04 10:50:00,68.99,70.57,68.51,70.34,85819.0,68.6498,70.222,68.1722,69.9931,85819.0
2025-04-04 11:00:00,70.26,72.48,70.12,71.72,194690.0,69.9135,72.1226,69.7742,71.3663,194690.0
2025-04-04 11:10:00,71.7,73.14,71.55,72.06,155295.0,71.3464,72.7793,71.1972,71.7047,155295.0
2025-04-04 11:20:00,72.13,72.8,70.36,70.38,121572.0,71.7743,72.441,70.013,70.0329,121572.0
2025-04-04 11:30:00,70.42,71.0,69.67,69.9,72408.0,70.0727,70.6499,69.3264,69.5553,72408.0
2025-04-04 11:40:00,69.98,71.01,69.78,70.88,117987.0,69.6349,70.6598,69.4359,70.5305,117987.0
2025-04-04 11:50:00,70.79,71.06,69.74,69.74,92833.0,70.4409,70.7096,69.3961,69.3961,92833.0
2025-04-04 12:00:00,69.81,70.85,69.8,70.11,173102.0,69.4657,70.5006,69.4558,69.7643,173102.0
2025-04-04 12:10:00,70.04,70.77,69.1,69.26,157422.0,69.6946,70.421,68.7593,68.9185,157422.0
2025-04-04 12:20:00,69.28,69.4,68.92,69.18,47043.0,68.9384,69.0578,68.5801,68.8389,47043.0
2025-04-04 12:30:00,69.21,69.91,68.7,69.68,142969.0,68.8687,69.5653,68.3612,69.3364,142969.0
2025-04-04 12:40:00,69.74,69.95,68.7,68.78,118553.0,69.3961,69.6051,68.3612,68.4408,118553.0
2025-04-04 12:50:00,68.78,69.31,68.7,68.95,112232.0,68.4408,68.9682,68.3612,68.61,112232.0
2025-04-04 13:00:00,68.92,69.53,68.32,68.54,114590.0,68.5801,69.1871,67.9831,68.202,114590.0
2025-04-04 13:10:00,68.49,68.49,67.23,67.53,71918.0,68.1523,68.1523,66.8985,67.197,71918.0
2025-04-04 13:20:00,67.62,68.62,67.58,68.32,70194.0,67.2865,68.2816,67.2467,67.9831,70194.0
2025-04-04 13:30:00,68.3,69.39,67.74,69.17,61427.0,67.9632,69.0478,67.406,68.8289,61427.0
2025-04-04 13:40:00,69.16,69.69,68.76,69.59,50400.0,68.819,69.3463,68.4209,69.2468,50400.0
2025-04-04 13:50:00,69.62,69.64,68.69,69.61,43036.0,69.2767,69.2966,68.3513,69.2667,43036.0
2025-04-04 14:00:00,69.63,70.15,68.65,68.84,63074.0,69.2866,69.8041,68.3115,68.5005,63074.0
2025-04-04 14:10:00,68.76,68.8,67.86,67.87,36071.0,68.4209,68.4607,67.5254,67.5353,36071.0
2025-04-04 14:20:00,67.99,68.03,67.1,67.12,78419.0,67.6547,67.6945,66.7691,66.789,78419.0
2025-04-04 14:30:00,67.18,67.31,66.34,66.41,85067.0,66.8487,66.9781,66.0129,66.0825,85067.0
2025-04-04 14:40:00,66.44,66.79,65.81,66.76,81628.0,66.1124,66.4606,65.4855,66.4308,81628.0
2025-04-04 14:50:00,66.73,67.09,66.41,66.79,54526.0,66.4009,66.7592,66.0825,66.4606,54526.0
2025-04-04 15:00:00,66.87,67.05,66.23,66.74,32074.0,66.5402,66.7194,65.9034,66.4109,32074.0
2025-04-04 15:10:00,66.78,67.75,66.56,66.74,109334.0,66.4507,67.4159,66.2318,66.4109,109334.0
2025-04-04 15:20:00,66.71,68.32,66.71,67.64,95733.0,66.381,67.9831,66.381,67.3065,95733.0
2025-04-04 15:30:00,67.49,68.93,67.42,68.23,99933.0,67.1572,68.5901,67.0875,67.8935,99933.0
2025-04-04 15:40:00,68.17,68.56,67.16,67.32,62006.0,67.8338,68.2219,66.8288,66.988,62006.0
2025-04-04 15:50:00,67.08,67.11,65.31,65.62,227040.0,66.7492,66.7791,64.9879,65.2964,227040.0
2025-04-07 09:30:00,59.49,59.89,57.75,58.3,425372.0,59.1966,59.5947,57.4652,58.0125,425372.0
2025-04-07 09:40:00,58.29,58.81,56.9,58.39,343470.0,58.0026,58.52,56.6194,58.1021,343470.0
2025-04-07 09:50:00,58.39,60.99,58.25,60.73,267542.0,58.1021,60.6892,57.9628,60.4305,267542.0
2025-04-07 10:00:00,60.68,61.22,59.88,60.07,320487.0,60.3808,60.9181,59.5847,59.7738,320487.0
2025-04-07 10:10:00,60.03,70.14,60.03,67.56,652711.0,59.734,69.7941,59.734,67.2268,652711.0
2025-04-07 10:20:00,67.38,67.38,61.38,61.68,713826.0,67.0477,67.0477,61.0773,61.3758,713826.0
2025-04-07 10:30:00,61.83,64.19,60.33,60.39,547909.0,61.5251,63.8735,60.0325,60.0922,547909.0
2025-04-07 10:40:00,60.33,62.79,60.2,62.53,302758.0,60.0325,62.4804,59.9031,62.2216,302758.0
2025-04-07 10:50:00,62.52,65.15,62.38,64.19,438167.0,62.2117,64.8287,62.0724,63.8735,438167.0
2025-04-07 11:00:00,64.13,65.47,62.85,62.91,325570.0,63.8138,65.1472,62.5401,62.5998,325570.0
2025-04-07 11:10:00,62.9,63.6,59.67,61.55,400180.0,62.5898,63.2864,59.3758,61.2465,400180.0
2025-04-07 11:20:00,61.39,62.3,59.87,59.91,241753.0,61.0873,61.9928,59.5748,59.6146,241753.0
2025-04-07 11:30:00,60.02,62.46,59.97,61.7,208763.0,59.724,62.152,59.6743,61.3957,208763.0
2025-04-07 11:40:00,61.65,63.65,61.61,62.88,293305.0,61.346,63.3361,61.3062,62.5699,293305.0
2025-04-07 11:50:00,62.93,63.57,62.11,62.19,212494.0,62.6197,63.2565,61.8037,61.8833,212494.0
2025-04-07 12:00:00,62.16,62.22,61.05,61.1,260774.0,61.8535,61.9132,60.7489,60.7987,260774.0
2025-04-07 12:10:00,61.08,61.56,60.62,61.41,250088.0,60.7788,61.2564,60.3211,61.1072,250088.0
2025-04-07 12:20:00,61.3,62.39,60.45,62.16,220333.0,60.9977,62.0823,60.1519,61.8535,220333.0
2025-04-07 12:30:00,62.15,62.72,61.92,61.96,286195.0,61.8435,62.4107,61.6147,61.6545,286195.0
2025-04-07 12:40:00,61.97,62.19,60.44,61.05,209455.0,61.6644,61.8833,60.142,60.7489,209455.0
2025-04-07 12:50:00,61.07,61.42,60.34,60.75,219271.0,60.7688,61.1171,60.0424,60.4504,219271.0
2025-04-07 13:00:00,60.63,63.04,60.59,61.27,221736.0,60.331,62.7291,60.2912,60.9679,221736.0
2025-04-07 13:10:00,61.29,63.38,60.89,63.17,145323.0,60.9878,63.0675,60.5897,62.8585,145323.0
2025-04-07 13:20:00,63.17,64.12,62.84,64.06,221195.0,62.8585,63.8038,62.5301,63.7441,221195.0
2025-04-07 13:30:00,64.08,64.27,62.9,64.24,221430.0,63.764,63.9531,62.5898,63.9232,221430.0
2025-04-07 13:40:00,64.23,65.27,63.63,64.68,230343.0,63.9133,64.9481,63.3162,64.361,230343.0
2025-04-07 13:50:00,64.8,65.32,64.31,65.18,178891.0,64.4805,64.9979,63.9929,64.8586,178891.0
2025-04-07 14:00:00,65.28,65.56,64.06,64.56,162881.0,64.9581,65.2367,63.7441,64.2416,162881.0
2025-04-07 14:10:00,64.72,65.39,63.93,65.26,163766.0,64.4008,65.0675,63.6147,64.9382,163766.0
2025-04-07 14:20:00,65.34,65.73,63.72,63.9,140006.0,65.0178,65.4059,63.4058,63.5849,140006.0
2025-04-07 14:30:00,63.91,64.67,63.8,64.53,229236.0,63.5948,64.3511,63.4854,64.2118,229236.0
2025-04-07 14:40:00,64.58,64.88,63.79,64.08,179051.0,64.2615,64.5601,63.4754,63.764,179051.0
2025-04-07 14:50:00,64.08,64.11,62.92,63.26,201138.0,63.764,63.7939,62.6097,62.948,201138.0
2025-04-07 15:00:00,63.16,64.25,62.79,62.79,161429.0,62.8485,63.9332,62.4804,62.4804,161429.0
2025-04-07 15:10:00,62.81,63.62,62.26,63.44,190217.0,62.5003,63.3063,61.953,63.1272,190217.0
2025-04-07 15:20:00,63.44,63.6,62.3,62.44,133028.0,63.1272,63.2864,61.9928,62.1321,133028.0
2025-04-07 15:30:00,62.45,64.44,62.45,63.54,151435.0,62.142,64.1222,62.142,63.2267,151435.0
2025-04-07 15:40:00,63.75,63.75,62.4,62.95,172897.0,63.4356,63.4356,62.0923,62.6396,172897.0
2025-04-07 15:50:00,62.76,63.93,62.47,63.64,206603.0,62.4505,63.6147,62.1619,63.3262,206603.0
2025-04-08 09:30:00,70.63,70.69,68.92,69.18,380718.0,70.2817,70.3414,68.5801,68.8389,380718.0
2025-04-08 09:40:00,69.16,69.91,68.86,69.4,208357.0,68.819,69.5653,68.5204,69.0578,208357.0
2025-04-08 09:50:00,69.45,70.64,69.13,70.46,158291.0,69.1075,70.2917,68.7891,70.1125,158291.0
2025-04-08 10:00:00,70.42,70.9,70.12,70.73,248756.0,70.0727,70.5504,69.7742,70.3812,248756.0
2025-04-08 10:10:00,70.74,71.09,70.34,70.7,220667.0,70.3912,70.7394,69.9931,70.3514,220667.0
2025-04-08 10:20:00,70.76,71.08,70.19,70.71,136177.0,70.4111,70.7295,69.8439,70.3613,136177.0
2025-04-08 10:30:00,70.69,71.0,70.31,70.77,108185.0,70.3414,70.6499,69.9633,70.421,108185.0
2025-04-08 10:40:00,70.81,70.89,69.56,69.62,99019.0,70.4608,70.5404,69.217,69.2767,99019.0
2025-04-08 10:50:00,69.69,69.75,68.64,68.64,122652.0,69.3463,69.406,68.3015,68.3015,122652.0
2025-04-08 11:00:00,68.66,68.93,68.22,68.48,129012.0,68.3214,68.5901,67.8836,68.1423,129012.0
2025-04-08 11:10:00,68.56,68.57,67.28,67.98,101229.0,68.2219,68.2319,66.9482,67.6448,101229.0
2025-04-08 11:20:00,67.93,68.3,67.45,67.47,129583.0,67.595,67.9632,67.1174,67.1373,129583.0
2025-04-08 11:30:00,67.51,68.83,67.41,68.61,127386.0,67.1771,68.4906,67.0776,68.2717,127386.0
2025-04-08 11:40:00,68.62,69.0,68.09,68.12,94990.0,68.2816,68.6597,67.7542,67.7841,94990.0
2025-04-08 11:50:00,68.14,68.64,67.77,68.55,56571.0,67.804,68.3015,67.4358,68.212,56571.0
2025-04-08 12:00:00,68.52,68.83,68.19,68.19,86475.0,68.1821,68.4906,67.8537,67.8537,86475.0
2025-04-08 12:10:00,68.3,68.57,67.36,67.5,83815.0,67.9632,68.2319,67.0278,67.1671,83815.0
2025-04-08 12:20:00,67.46,67.75,67.0,67.68,83976.0,67.1273,67.4159,66.6696,67.3463,83976.0
2025-04-08 12:30:00,67.83,67.93,66.11,66.22,159913.0,67.4955,67.595,65.784,65.8935,159913.0
2025-04-08 12:40:00,66.22,66.94,65.69,66.4,203291.0,65.8935,66.6099,65.3661,66.0726,203291.0
2025-04-08 12:50:00,66.59,66.69,65.56,65.56,80663.0,66.2616,66.3611,65.2367,65.2367,80663.0
2025-04-08 13:00:00,65.69,65.95,64.69,64.76,109654.0,65.3661,65.6248,64.371,64.4407,109654.0
2025-04-08 13:10:00,64.71,65.27,64.25,64.8,85661.0,64.3909,64.9481,63.9332,64.4805,85661.0
2025-04-08 13:20:00,64.77,64.8,63.84,63.99,71765.0,64.4506,64.4805,63.5252,63.6744,71765.0
2025-04-08 13:30:00,63.86,64.86,63.73,64.74,104637.0,63.5451,64.5402,63.4157,64.4208,104637.0
2025-04-08 13:40:00,64.71,66.06,64.64,64.77,115179.0,64.3909,65.7342,64.3212,64.4506,115179.0
2025-04-08 13:50:00,64.71,65.34,64.55,65.25,49384.0,64.3909,65.0178,64.2317,64.9282,49384.0
2025-04-08 14:00:00,65.3,65.39,64.27,64.48,68151.0,64.978,65.0675,63.9531,64.162,68151.0
2025-04-08 14:10:00,64.52,65.02,64.0,64.84,75616.0,64.2018,64.6994,63.6844,64.5203,75616.0
2025-04-08 14:20:00,64.84,64.92,63.59,63.68,44784.0,64.5203,64.5999,63.2764,63.366,44784.0
2025-04-08 14:30:00,63.76,65.66,63.55,63.96,134149.0,63.4456,65.3362,63.2366,63.6446,134149.0
2025-04-08 14:40:00,63.93,64.31,63.45,64.18,100299.0,63.6147,63.9929,63.1371,63.8635,100299.0
2025-04-08 14:50:00,64.21,64.47,63.63,63.67,41560.0,63.8934,64.1521,63.3162,63.356,41560.0
2025-04-08 15:00:00,63.66,63.74,62.38,62.38,110625.0,63.3461,63.4257,62.0724,62.0724,110625.0
2025-04-08 15:10:00,62.36,62.7,61.47,61.61,102419.0,62.0525,62.3908,61.1669,61.3062,102419.0
2025-04-08 15:20:00,61.61,62.78,61.56,62.42,114155.0,61.3062,62.4704,61.2564,62.1122,114155.0
2025-04-08 15:30:00,62.34,62.42,60.1,60.16,140860.0,62.0326,62.1122,59.8036,59.8633,140860.0
2025-04-08 15:40:00,60.25,60.98,59.36,59.4,160152.0,59.9529,60.6793,59.0673,59.1071,160152.0
2025-04-08 15:50:00,59.64,62.36,59.57,62.21,252688.0,59.3459,62.0525,59.2762,61.9032,252688.0
2025-04-09 09:30:00,59.9,62.51,59.9,62.5,492079.0,59.6046,62.2017,59.6046,62.1918,492079.0
2025-04-09 09:40:00,62.56,63.13,61.14,62.19,394082.0,62.2515,62.8187,60.8385,61.8833,394082.0
2025-04-09 09:50:00,62.18,63.17,62.01,62.79,308016.0,61.8734,62.8585,61.7042,62.4804,308016.0
2025-04-09 10:00:00,62.79,63.92,62.1,62.37,375624.0,62.4804,63.6048,61.7938,62.0624,375624.0
2025-04-09 10:10:00,62.36,62.86,61.71,62.42,299911.0,62.0525,62.55,61.4057,62.1122,299911.0
2025-04-09 10:20:00,62.25,62.69,61.55,62.41,155558.0,61.943,62.3809,61.2465,62.1022,155558.0
2025-04-09 10:30:00,62.47,63.22,62.27,62.32,140961.0,62.1619,62.9082,61.9629,62.0127,140961.0
2025-04-09 10:40:00,62.26,62.52,61.46,61.55,98852.0,61.953,62.2117,61.1569,61.2465,98852.0
2025-04-09 10:50:00,61.63,61.73,60.46,60.5,270976.0,61.3261,61.4256,60.1619,60.2017,270976.0
2025-04-09 11:00:00,60.5,62.04,60.47,61.59,212759.0,60.2017,61.7341,60.1718,61.2863,212759.0
2025-04-09 11:10:00,61.59,62.54,61.43,62.35,197653.0,61.2863,62.2316,61.1271,62.0425,197653.0
2025-04-09 11:20:00,62.4,62.85,62.36,62.5,136788.0,62.0923,62.5401,62.0525,62.1918,136788.0
2025-04-09 11:30:00,62.51,62.98,61.7,61.7,139652.0,62.2017,62.6694,61.3957,61.3957,139652.0
2025-04-09 11:40:00,61.67,62.65,61.24,62.19,191744.0,61.3659,62.3411,60.938,61.8833,191744.0
2025-04-09 11:50:00,62.17,62.46,61.5,61.68,79268.0,61.8634,62.152,61.1967,61.3758,79268.0
2025-04-09 12:00:00,61.59,62.2,61.23,62.14,91684.0,61.2863,61.8933,60.9281,61.8336,91684.0
2025-04-09 12:10:00,62.16,63.1,62.02,63.03,98480.0,61.8535,62.7888,61.7142,62.7192,98480.0
2025-04-09 12:20:00,62.92,63.24,62.73,62.74,94334.0,62.6097,62.9281,62.4207,62.4306,94334.0
2025-04-09 12:30:00,62.71,63.3,62.57,63.1,51349.0,62.4008,62.9879,62.2615,62.7888,51349.0
2025-04-09 12:40:00,63.09,63.29,62.76,63.29,50852.0,62.7789,62.9779,62.4505,62.9779,50852.0
2025-04-09 12:50:00,63.32,63.95,63.09,63.5,123209.0,63.0078,63.6346,62.7789,63.1869,123209.0
2025-04-09 13:00:00,63.51,64.93,63.44,63.58,271041.0,63.1968,64.6098,63.1272,63.2665,271041.0
2025-04-09 13:10:00,63.65,67.6,62.0,67.15,379062.0,63.3361,67.2666,61.6943,66.8189,379062.0
2025-04-09 13:20:00,67.11,74.51,65.74,71.26,887539.0,66.7791,74.1426,65.4158,70.9086,887539.0
2025-04-09 13:30:00,71.47,75.28,71.0,71.99,745693.0,71.1176,74.9088,70.6499,71.635,745693.0
2025-04-09 13:40:00,72.04,73.88,71.09,73.05,458486.0,71.6848,73.5157,70.7394,72.6898,458486.0
2025-04-09 13:50:00,73.09,74.71,72.15,74.67,266003.0,72.7296,74.3416,71.7942,74.3018,266003.0
2025-04-09 14:00:00,74.8,75.47,73.25,74.03,326408.0,74.4311,75.0978,72.8888,73.6649,326408.0
2025-04-09 14:10:00,73.97,75.5,73.72,74.44,246159.0,73.6052,75.1277,73.3565,74.0729,246159.0
2025-04-09 14:20:00,74.39,75.89,74.01,75.5,172243.0,74.0232,75.5158,73.645,75.1277,172243.0
2025-04-09 14:30:00,75.49,76.05,74.4,74.86,222053.0,75.1177,75.675,74.0331,74.4908,222053.0
2025-04-09 14:40:00,74.79,74.94,73.06,74.22,247971.0,74.4212,74.5705,72.6997,73.854,247971.0
2025-04-09 14:50:00,74.09,74.66,72.8,72.89,203622.0,73.7246,74.2918,72.441,72.5306,203622.0
2025-04-09 15:00:00,72.98,74.46,72.6,74.35,263711.0,72.6201,74.0928,72.242,73.9834,263711.0
2025-04-09 15:10:00,74.37,75.32,74.34,75.16,188547.0,74.0033,74.9486,73.9734,74.7894,188547.0
2025-04-09 15:20:00,75.17,76.22,75.09,75.74,179437.0,74.7993,75.8441,74.7197,75.3665,179437.0
2025-04-09 15:30:00,75.8,76.52,75.23,75.86,165355.0,75.4262,76.1427,74.859,75.4859,165355.0
2025-04-09 15:40:00,75.75,76.39,75.59,76.34,110522.0,75.3765,76.0133,75.2172,75.9635,110522.0
2025-04-09 15:50:00,76.38,77.57,76.08,76.59,361006.0,76.0034,77.1875,75.7048,76.2123,361006.0
2025-04-10 09:30:00,73.07,73.37,71.82,72.34,345845.0,72.7097,73.0082,71.4658,71.9833,345845.0
2025-04-10 09:40:00,72.22,72.72,71.29,72.56,306527.0,71.8639,72.3614,70.9385,72.2022,306527.0
2025-04-10 09:50:00,72.54,72.94,71.71,71.8,184845.0,72.1823,72.5803,71.3564,71.4459,184845.0
2025-04-10 10:00:00,71.82,72.23,71.08,71.54,238065.0,71.4658,71.8738,70.7295,71.1872,238065.0
2025-04-10 10:10:00,71.49,71.77,70.71,71.29,151349.0,71.1375,71.4161,70.3613,70.9385,151349.0
2025-04-10 10:20:00,71.29,72.25,70.99,71.18,185217.0,70.9385,71.8937,70.6399,70.829,185217.0
2025-04-10 10:30:00,71.24,72.59,71.24,72.17,126856.0,70.8887,72.232,70.8887,71.8141,126856.0
2025-04-10 10:40:00,72.2,72.65,71.18,71.49,142179.0,71.844,72.2917,70.829,71.1375,142179.0
2025-04-10 10:50:00,71.38,71.7,70.53,70.63,134877.0,71.028,71.3464,70.1822,70.2817,134877.0
2025-04-10 11:00:00,70.5,71.48,70.45,71.44,91776.0,70.1523,71.1275,70.1026,71.0877,91776.0
2025-04-10 11:10:00,71.38,71.46,70.23,70.41,86459.0,71.028,71.1076,69.8837,70.0628,86459.0
2025-04-10 11:20:00,70.41,70.52,69.84,69.88,87720.0,70.0628,70.1722,69.4956,69.5354,87720.0
2025-04-10 11:30:00,69.86,69.97,69.0,69.06,137930.0,69.5155,69.625,68.6597,68.7194,137930.0
2025-04-10 11:40:00,69.05,69.59,68.82,68.85,102016.0,68.7095,69.2468,68.4806,68.5105,102016.0
2025-04-10 11:50:00,68.92,69.13,67.68,67.91,154132.0,68.5801,68.7891,67.3463,67.5751,154132.0
2025-04-10 12:00:00,67.87,68.48,66.67,67.51,195382.0,67.5353,68.1423,66.3412,67.1771,195382.0
2025-04-10 12:10:00,67.3,67.73,66.0,66.19,124148.0,66.9681,67.396,65.6745,65.8636,124148.0
2025-04-10 12:20:00,66.05,66.06,64.34,65.14,230746.0,65.7243,65.7342,64.0227,64.8188,230746.0
2025-04-10 12:30:00,65.1,67.68,65.06,67.39,197388.0,64.779,67.3463,64.7392,67.0577,197388.0
2025-04-10 12:40:00,67.37,68.35,66.51,68.09,230820.0,67.0378,68.0129,66.182,67.7542,230820.0
2025-04-10 12:50:00,68.17,68.43,67.22,68.03,171724.0,67.8338,68.0926,66.8885,67.6945,171724.0
2025-04-10 13:00:00,68.06,70.09,67.15,67.2,276554.0,67.7244,69.7444,66.8189,66.8686,276554.0
2025-04-10 13:10:00,67.19,67.3,65.72,66.54,145032.0,66.8587,66.9681,65.3959,66.2119,145032.0
2025-04-10 13:20:00,66.55,68.16,65.57,68.07,155919.0,66.2218,67.8239,65.2467,67.7343,155919.0
2025-04-10 13:30:00,67.94,69.01,67.7,68.2,149886.0,67.605,68.6697,67.3662,67.8637,149886.0
2025-04-10 13:40:00,68.34,70.53,68.03,69.65,191430.0,68.003,70.1822,67.6945,69.3065,191430.0
2025-04-10 13:50:00,69.56,70.63,68.95,70.13,180541.0,69.217,70.2817,68.61,69.7842,180541.0
2025-04-10 14:00:00,70.13,71.5,69.57,69.69,193091.0,69.7842,71.1474,69.2269,69.3463,193091.0
2025-04-10 14:10:00,69.72,70.02,68.84,69.73,190502.0,69.3762,69.6747,68.5005,69.3861,190502.0
2025-04-10 14:20:00,69.83,72.01,69.77,71.85,151134.0,69.4857,71.6549,69.4259,71.4957,151134.0
2025-04-10 14:30:00,71.91,72.23,70.8,71.36,119958.0,71.5554,71.8738,70.4509,71.0081,119958.0
2025-04-10 14:40:00,71.44,72.33,70.69,71.1,124928.0,71.0877,71.9733,70.3414,70.7494,124928.0
2025-04-10 14:50:00,71.15,71.71,69.97,71.01,102218.0,70.7991,71.3564,69.625,70.6598,102218.0
2025-04-10 15:00:00,71.03,72.26,70.41,70.41,128157.0,70.6797,71.9037,70.0628,70.0628,128157.0
2025-04-10 15:10:00,70.5,71.54,70.23,71.39,114365.0,70.1523,71.1872,69.8837,71.038,114365.0
2025-04-10 15:20:00,71.4,72.11,69.75,69.9,112342.0,71.0479,71.7544,69.406,69.5553,112342.0
2025-04-10 15:30:00,69.72,70.93,69.37,69.48,139952.0,69.3762,70.5802,69.0279,69.1374,139952.0
2025-04-10 15:40:00,69.47,69.82,68.19,69.01,154897.0,69.1274,69.4757,67.8537,68.6697,154897.0
2025-04-10 15:50:00,68.87,71.43,68.84,70.99,258290.0,68.5304,71.0778,68.5005,70.6399,258290.0
2025-04-11 09:30:00,70.06,70.87,69.1,70.47,197188.0,69.7145,70.5205,68.7593,70.1225,197188.0
2025-04-11 09:40:00,70.58,72.16,69.64,71.83,206086.0,70.232,71.8042,69.2966,71.4758,206086.0
2025-04-11 09:50:00,71.81,72.16,71.25,71.25,129702.0,71.4559,71.8042,70.8986,70.8986,129702.0
2025-04-11 10:00:00,71.18,72.1,70.37,71.58,161870.0,70.829,71.7445,70.023,71.227,161870.0
2025-04-11 10:10:00,71.62,71.8,70.26,70.26,105614.0,71.2668,71.4459,69.9135,69.9135,105614.0
2025-04-11 10:20:00,70.2,70.46,69.18,69.29,124322.0,69.8538,70.1125,68.8389,68.9483,124322.0
2025-04-11 10:30:00,69.33,70.63,69.09,70.47,100468.0,68.9881,70.2817,68.7493,70.1225,100468.0
2025-04-11 10:40:00,70.23,71.4,70.07,71.07,71789.0,69.8837,71.0479,69.7245,70.7195,71789.0
2025-04-11 10:50:00,70.88,70.88,69.98,70.1,78563.0,70.5305,70.5305,69.6349,69.7543,78563.0
2025-04-11 11:00:00,70.04,71.66,69.48,69.98,134865.0,69.6946,71.3066,69.1374,69.6349,134865.0
2025-04-11 11:10:00,70.03,70.19,69.13,69.45,89217.0,69.6847,69.8439,68.7891,69.1075,89217.0
2025-04-11 11:20:00,69.44,70.0,69.18,69.84,67456.0,69.0976,69.6548,68.8389,69.4956,67456.0
2025-04-11 11:30:00,69.74,71.06,69.69,70.94,192414.0,69.3961,70.7096,69.3463,70.5902,192414.0
2025-04-11 11:40:00,71.03,71.12,70.46,70.99,64312.0,70.6797,70.7693,70.1125,70.6399,64312.0
2025-04-11 11:50:00,71.0,71.43,70.75,71.37,35539.0,70.6499,71.0778,70.4011,71.0181,35539.0
2025-04-11 12:00:00,71.34,71.88,71.08,71.46,36431.0,70.9882,71.5255,70.7295,71.1076,36431.0
2025-04-11 12:10:00,71.48,72.03,71.48,71.92,33773.0,71.1275,71.6748,71.1275,71.5653,33773.0
2025-04-11 12:20:00,71.94,72.03,71.36,71.67,29557.0,71.5852,71.6748,71.0081,71.3166,29557.0
2025-04-11 12:30:00,71.77,73.3,71.72,73.03,72146.0,71.4161,72.9385,71.3663,72.6699,72146.0
2025-04-11 12:40:00,72.94,73.57,72.86,73.54,67966.0,72.5803,73.2072,72.5007,73.1774,67966.0
2025-04-11 12:50:00,73.53,73.58,73.14,73.21,55674.0,73.1674,73.2172,72.7793,72.849,55674.0
2025-04-11 13:00:00,73.26,73.72,72.88,73.32,54595.0,72.8987,73.3565,72.5206,72.9584,54595.0
2025-04-11 13:10:00,73.13,73.33,72.63,72.69,38277.0,72.7694,72.9684,72.2718,72.3315,38277.0
2025-04-11 13:20:00,72.62,73.32,72.47,72.58,29197.0,72.2619,72.9584,72.1126,72.2221,29197.0
2025-04-11 13:30:00,72.7,73.85,72.29,73.77,54910.0,72.3415,73.4858,71.9335,73.4062,54910.0
2025-04-11 13:40:00,73.78,75.11,73.77,74.6,119295.0,73.4162,74.7396,73.4062,74.2321,119295.0
2025-04-11 13:50:00,74.49,75.23,74.42,74.56,63107.0,74.1227,74.859,74.053,74.1923,63107.0
2025-04-11 14:00:00,74.62,74.64,74.0,74.08,34222.0,74.252,74.2719,73.6351,73.7147,34222.0
2025-04-11 14:10:00,74.07,74.3,73.56,73.68,27559.0,73.7047,73.9336,73.1973,73.3167,27559.0
2025-04-11 14:20:00,73.81,74.0,73.43,73.96,32677.0,73.446,73.6351,73.0679,73.5953,32677.0
2025-04-11 14:30:00,73.95,74.26,73.73,74.0,19742.0,73.5853,73.8938,73.3664,73.6351,19742.0
2025-04-11 14:40:00,74.1,74.34,73.95,74.31,24346.0,73.7346,73.9734,73.5853,73.9436,24346.0
2025-04-11 14:50:00,74.28,74.33,73.48,73.53,28844.0,73.9137,73.9635,73.1177,73.1674,28844.0
2025-04-11 15:00:00,73.53,74.5,73.53,74.5,23694.0,73.1674,74.1326,73.1674,74.1326,23694.0
2025-04-11 15:10:00,74.48,74.65,74.01,74.5,40902.0,74.1127,74.2819,73.645,74.1326,40902.0
2025-04-11 15:20:00,74.43,74.81,74.26,74.48,30724.0,74.063,74.4411,73.8938,74.1127,30724.0
2025-04-11 15:30:00,74.4,74.66,74.13,74.48,79031.0,74.0331,74.2918,73.7644,74.1127,79031.0
2025-04-11 15:40:00,74.49,74.63,74.28,74.51,53261.0,74.1227,74.262,73.9137,74.1426,53261.0
2025-04-11 15:50:00,74.63,74.79,74.03,74.07,118328.0,74.262,74.4212,73.6649,73.7047,118328.0
2025-04-14 09:30:00,77.16,77.29,76.08,76.08,262938.0,76.7795,76.9089,75.7048,75.7048,262938.0
2025-04-14 09:40:00,76.11,76.44,75.57,76.21,107554.0,75.7347,76.0631,75.1973,75.8342,107554.0
2025-04-14 09:50:00,76.3,76.5,75.89,76.11,121641.0,75.9237,76.1228,75.5158,75.7347,121641.0
2025-04-14 10:00:00,76.16,77.05,75.85,76.61,167574.0,75.7844,76.67,75.476,76.2322,167574.0
2025-04-14 10:10:00,76.61,76.62,75.63,75.97,123573.0,76.2322,76.2422,75.2571,75.5954,123573.0
2025-04-14 10:20:00,76.01,76.64,75.75,76.48,133492.0,75.6352,76.2621,75.3765,76.1029,133492.0
2025-04-14 10:30:00,76.58,76.75,76.37,76.66,52264.0,76.2024,76.3715,75.9934,76.282,52264.0
2025-04-14 10:40:00,76.63,77.03,76.46,76.96,60943.0,76.2521,76.6501,76.083,76.5805,60943.0
2025-04-14 10:50:00,77.03,77.37,76.67,76.81,67528.0,76.6501,76.9885,76.2919,76.4312,67528.0
2025-04-14 11:00:00,76.78,77.0,76.24,76.35,90427.0,76.4014,76.6203,75.864,75.9735,90427.0
2025-04-14 11:10:00,76.33,76.52,76.05,76.32,29909.0,75.9536,76.1427,75.675,75.9436,29909.0
2025-04-14 11:20:00,76.24,76.4,75.42,75.46,41937.0,75.864,76.0233,75.0481,75.0879,41937.0
2025-04-14 11:30:00,75.41,76.04,75.23,75.25,51792.0,75.0381,75.665,74.859,74.8789,51792.0
2025-04-14 11:40:00,75.15,75.42,74.6,74.69,53717.0,74.7794,75.0481,74.2321,74.3217,53717.0
2025-04-14 11:50:00,74.67,75.07,74.43,74.53,93156.0,74.3018,74.6998,74.063,74.1625,93156.0
2025-04-14 12:00:00,74.49,74.9,74.42,74.46,59638.0,74.1227,74.5306,74.053,74.0928,59638.0
2025-04-14 12:10:00,74.51,75.15,73.9,75.02,116874.0,74.1426,74.7794,73.5356,74.6501,116874.0
2025-04-14 12:20:00,74.97,75.32,74.4,74.62,97901.0,74.6003,74.9486,74.0331,74.252,97901.0
2025-04-14 12:30:00,74.61,75.3,74.49,74.96,59677.0,74.2421,74.9287,74.1227,74.5904,59677.0
2025-04-14 12:40:00,75.03,75.34,74.81,75.06,48451.0,74.66,74.9685,74.4411,74.6899,48451.0
2025-04-14 12:50:00,75.0,75.03,74.49,74.56,59757.0,74.6302,74.66,74.1227,74.1923,59757.0
2025-04-14 13:00:00,74.51,75.91,74.47,74.95,288003.0,74.1426,75.5357,74.1028,74.5804,288003.0
2025-04-14 13:10:00,74.87,75.29,74.81,75.29,34266.0,74.5008,74.9187,74.4411,74.9187,34266.0
2025-04-14 13:20:00,75.34,75.68,75.24,75.4,42695.0,74.9685,75.3068,74.869,75.0282,42695.0
2025-04-14 13:30:00,75.41,75.66,75.12,75.52,83009.0,75.0381,75.2869,74.7496,75.1476,83009.0
2025-04-14 13:40:00,75.39,75.67,75.11,75.57,25504.0,75.0182,75.2969,74.7396,75.1973,25504.0
2025-04-14 13:50:00,75.68,76.17,75.49,75.92,32004.0,75.3068,75.7944,75.1177,75.5456,32004.0
2025-04-14 14:00:00,75.89,76.14,75.85,76.06,22752.0,75.5158,75.7645,75.476,75.6849,22752.0
2025-04-14 14:10:00,76.09,76.16,75.78,76.16,11167.0,75.7148,75.7844,75.4063,75.7844,11167.0
2025-04-14 14:20:00,76.15,76.5,76.15,76.42,15045.0,75.7745,76.1228,75.7745,76.0432,15045.0
2025-04-14 14:30:00,76.4,76.68,76.35,76.68,21677.0,76.0233,76.3019,75.9735,76.3019,21677.0
2025-04-14 14:40:00,76.67,76.79,76.48,76.5,14536.0,76.2919,76.4113,76.1029,76.1228,14536.0
2025-04-14 14:50:00,76.56,76.69,76.51,76.6,5320.0,76.1825,76.3118,76.1327,76.2223,5320.0
2025-04-14 15:00:00,76.75,77.1,76.69,77.1,24563.0,76.3715,76.7198,76.3118,76.7198,24563.0
2025-04-14 15:10:00,77.06,77.25,76.8,76.93,26444.0,76.68,76.8691,76.4213,76.5506,26444.0
2025-04-14 15:20:00,76.88,77.06,76.69,77.0,7583.0,76.5009,76.68,76.3118,76.6203,7583.0
2025-04-14 15:30:00,76.83,76.88,76.58,76.74,17820.0,76.4511,76.5009,76.2024,76.3616,17820.0
2025-04-14 15:40:00,76.69,77.1,76.53,76.64,24501.0,76.3118,76.7198,76.1526,76.2621,24501.0
2025-04-14 15:50:00,76.58,76.58,75.77,76.04,56065.0,76.2024,76.2024,75.3964,75.665,56065.0
2025-04-15 09:30:00,76.2,76.76,75.61,76.72,150847.0,75.8242,76.3815,75.2371,76.3417,150847.0
2025-04-15 09:40:00,76.79,77.08,76.69,76.99,124848.0,76.4113,76.6999,76.3118,76.6103,124848.0
2025-04-15 09:50:00,77.03,77.27,76.71,76.74,97206.0,76.6501,76.889,76.3317,76.3616,97206.0
2025-04-15 10:00:00,76.73,77.09,76.66,76.89,92196.0,76.3516,76.7099,76.282,76.5108,92196.0
2025-04-15 10:10:00,76.9,77.45,76.06,76.17,115109.0,76.5208,77.0681,75.6849,75.7944,115109.0
2025-04-15 10:20:00,76.11,76.65,75.74,76.12,74770.0,75.7347,76.272,75.3665,75.7446,74770.0
2025-04-15 10:30:00,76.14,76.57,76.09,76.13,40682.0,75.7645,76.1924,75.7148,75.7546,40682.0
2025-04-15 10:40:00,76.05,76.87,75.76,76.45,126249.0,75.675,76.4909,75.3864,76.073,126249.0
2025-04-15 10:50:00,76.31,76.83,76.11,76.41,52729.0,75.9337,76.4511,75.7347,76.0332,52729.0
2025-04-15 11:00:00,76.42,76.84,76.34,76.48,49460.0,76.0432,76.4611,75.9635,76.1029,49460.0
2025-04-15 11:10:00,76.47,76.81,76.32,76.67,19602.0,76.0929,76.4312,75.9436,76.2919,19602.0
2025-04-15 11:20:00,76.79,76.82,76.14,76.15,50672.0,76.4113,76.4412,75.7645,75.7745,50672.0
2025-04-15 11:30:00,76.22,76.74,76.09,76.24,27436.0,75.8441,76.3616,75.7148,75.864,27436.0
2025-04-15 11:40:00,76.27,76.45,76.01,76.12,49544.0,75.8939,76.073,75.6352,75.7446,49544.0
2025-04-15 11:50:00,76.14,76.56,75.96,76.53,67450.0,75.7645,76.1825,75.5854,76.1526,67450.0
2025-04-15 12:00:00,76.53,76.76,76.36,76.37,16461.0,76.1526,76.3815,75.9835,75.9934,16461.0
2025-04-15 12:10:00,76.34,76.48,76.23,76.34,14960.0,75.9635,76.1029,75.8541,75.9635,14960.0
2025-04-15 12:20:00,76.34,76.81,76.27,76.48,16529.0,75.9635,76.4312,75.8939,76.1029,16529.0
2025-04-15 12:30:00,76.48,76.69,76.23,76.25,13903.0,76.1029,76.3118,75.8541,75.874,13903.0
2025-04-15 12:40:00,76.25,76.52,76.05,76.38,17025.0,75.874,76.1427,75.675,76.0034,17025.0
2025-04-15 12:50:00,76.44,76.44,75.71,75.95,24771.0,76.0631,76.0631,75.3367,75.5755,24771.0
2025-04-15 13:00:00,75.9,76.24,75.73,75.98,25619.0,75.5257,75.864,75.3566,75.6053,25619.0
2025-04-15 13:10:00,76.01,76.09,75.64,75.78,26845.0,75.6352,75.7148,75.267,75.4063,26845.0
2025-04-15 13:20:00,75.76,75.85,75.34,75.5,25470.0,75.3864,75.476,74.9685,75.1277,25470.0
2025-04-15 13:30:00,75.5,75.77,75.35,75.74,24111.0,75.1277,75.3964,74.9784,75.3665,24111.0
2025-04-15 13:40:00,75.78,75.95,75.72,75.75,14475.0,75.4063,75.5755,75.3466,75.3765,14475.0
2025-04-15 13:50:00,75.7,75.7,75.25,75.59,23050.0,75.3267,75.3267,74.8789,75.2172,23050.0
2025-04-15 14:00:00,75.55,75.72,75.23,75.4,16424.0,75.1774,75.3466,74.859,75.0282,16424.0
2025-04-15 14:10:00,75.47,75.47,75.05,75.08,42491.0,75.0978,75.0978,74.6799,74.7098,42491.0
2025-04-15 14:20:00,75.15,75.46,75.03,75.21,28915.0,74.7794,75.0879,74.66,74.8391,28915.0
2025-04-15 14:30:00,75.24,75.59,75.24,75.44,21142.0,74.869,75.2172,74.869,75.068,21142.0
2025-04-15 14:40:00,75.5,75.77,75.47,75.52,12923.0,75.1277,75.3964,75.0978,75.1476,12923.0
2025-04-15 14:50:00,75.52,75.68,75.37,75.64,11258.0,75.1476,75.3068,74.9983,75.267,11258.0
2025-04-15 15:00:00,75.51,75.56,75.26,75.26,6435.0,75.1376,75.1874,74.8889,74.8889,6435.0
2025-04-15 15:10:00,75.32,75.73,75.26,75.72,13459.0,74.9486,75.3566,74.8889,75.3466,13459.0
2025-04-15 15:20:00,75.65,75.69,75.12,75.29,11923.0,75.277,75.3168,74.7496,74.9187,11923.0
2025-04-15 15:30:00,75.4,75.5,75.21,75.29,12244.0,75.0282,75.1277,74.8391,74.9187,12244.0
2025-04-15 15:40:00,75.29,75.34,74.92,75.15,42915.0,74.9187,74.9685,74.5506,74.7794,42915.0
2025-04-15 15:50:00,75.17,75.5,74.92,75.03,85866.0,74.7993,75.1277,74.5506,74.66,85866.0
2025-04-16 09:30:00,74.23,74.53,73.82,74.32,199168.0,73.864,74.1625,73.456,73.9535,199168.0
2025-04-16 09:40:00,74.26,74.3,73.61,73.89,61753.0,73.8938,73.9336,73.247,73.5256,61753.0
2025-04-16 09:50:00,73.72,73.75,73.17,73.19,35694.0,73.3565,73.3863,72.8092,72.8291,35694.0
2025-04-16 10:00:00,73.15,73.77,73.09,73.65,78711.0,72.7893,73.4062,72.7296,73.2868,78711.0
2025-04-16 10:10:00,73.68,73.76,73.26,73.52,36147.0,73.3167,73.3963,72.8987,73.1575,36147.0
2025-04-16 10:20:00,73.42,74.03,73.4,73.91,75015.0,73.0579,73.6649,73.038,73.5455,75015.0
2025-04-16 10:30:00,73.87,74.02,73.73,74.02,51054.0,73.5057,73.655,73.3664,73.655,51054.0
2025-04-16 10:40:00,74.1,74.34,74.02,74.1,64775.0,73.7346,73.9734,73.655,73.7346,64775.0
2025-04-16 10:50:00,74.03,74.37,73.98,74.32,42096.0,73.6649,74.0033,73.6152,73.9535,42096.0
2025-04-16 11:00:00,74.37,74.63,74.3,74.61,53837.0,74.0033,74.262,73.9336,74.2421,53837.0
2025-04-16 11:10:00,74.66,74.73,74.25,74.45,46210.0,74.2918,74.3615,73.8839,74.0829,46210.0
2025-04-16 11:20:00,74.4,75.31,74.39,75.19,108583.0,74.0331,74.9386,74.0232,74.8192,108583.0
2025-04-16 11:30:00,75.2,75.2,74.78,74.84,31560.0,74.8292,74.8292,74.4112,74.4709,31560.0
2025-04-16 11:40:00,74.8,74.83,74.34,74.34,38834.0,74.4311,74.461,73.9734,73.9734,38834.0
2025-04-16 11:50:00,74.37,74.47,73.9,74.02,37536.0,74.0033,74.1028,73.5356,73.655,37536.0
2025-04-16 12:00:00,74.1,74.1,73.72,73.92,34752.0,73.7346,73.7346,73.3565,73.5555,34752.0
2025-04-16 12:10:00,73.89,74.07,73.74,73.88,28861.0,73.5256,73.7047,73.3764,73.5157,28861.0
2025-04-16 12:20:00,73.85,73.97,73.68,73.84,26335.0,73.4858,73.6052,73.3167,73.4759,26335.0
2025-04-16 12:30:00,73.9,74.04,73.48,73.58,16674.0,73.5356,73.6749,73.1177,73.2172,16674.0
2025-04-16 12:40:00,73.47,73.86,73.44,73.61,14289.0,73.1077,73.4958,73.0778,73.247,14289.0
2025-04-16 12:50:00,73.64,73.66,73.51,73.56,18069.0,73.2769,73.2968,73.1475,73.1973,18069.0
2025-04-16 13:00:00,73.48,73.73,73.37,73.65,25374.0,73.1177,73.3664,73.0082,73.2868,25374.0
2025-04-16 13:10:00,73.47,73.8,73.37,73.8,28378.0,73.1077,73.4361,73.0082,73.4361,28378.0
2025-04-16 13:20:00,73.8,73.94,73.48,73.78,40957.0,73.4361,73.5754,73.1177,73.4162,40957.0
2025-04-16 13:30:00,73.75,73.75,72.32,72.38,133386.0,73.3863,73.3863,71.9634,72.0231,133386.0
2025-04-16 13:40:00,72.31,72.31,71.56,71.66,85066.0,71.9534,71.9534,71.2071,71.3066,85066.0
2025-04-16 13:50:00,71.65,71.9,70.97,71.06,103509.0,71.2967,71.5454,70.62,70.7096,103509.0
2025-04-16 14:00:00,71.02,71.74,71.02,71.69,125352.0,70.6698,71.3862,70.6698,71.3365,125352.0
2025-04-16 14:10:00,71.73,71.94,71.3,71.46,63720.0,71.3763,71.5852,70.9484,71.1076,63720.0
2025-04-16 14:20:00,71.47,72.09,71.32,71.8,71787.0,71.1176,71.7345,70.9683,71.4459,71787.0
2025-04-16 14:30:00,71.77,71.83,71.12,71.12,27736.0,71.4161,71.4758,70.7693,70.7693,27736.0
2025-04-16 14:40:00,71.2,71.25,70.92,71.09,30000.0,70.8489,70.8986,70.5703,70.7394,30000.0
2025-04-16 14:50:00,71.05,71.07,70.65,70.66,29759.0,70.6996,70.7195,70.3016,70.3116,29759.0
2025-04-16 15:00:00,70.73,70.85,70.2,70.22,45659.0,70.3812,70.5006,69.8538,69.8737,45659.0
2025-04-16 15:10:00,70.17,70.52,69.96,69.99,92711.0,69.824,70.1722,69.615,69.6449,92711.0
2025-04-16 15:20:00,69.95,70.02,69.6,69.74,103289.0,69.6051,69.6747,69.2568,69.3961,103289.0
2025-04-16 15:30:00,69.77,70.24,69.76,70.04,99246.0,69.4259,69.8936,69.416,69.6946,99246.0
2025-04-16 15:40:00,70.05,70.38,69.92,70.21,62084.0,69.7046,70.0329,69.5752,69.8638,62084.0
2025-04-16 15:50:00,70.3,71.33,70.17,71.09,168353.0,69.9533,70.9783,69.824,70.7394,168353.0
2025-04-17 09:30:00,68.3,68.75,68.12,68.3,235877.0,67.9632,68.411,67.7841,67.9632,235877.0
2025-04-17 09:40:00,68.3,68.87,68.07,68.38,92885.0,67.9632,68.5304,67.7343,68.0428,92885.0
2025-04-17 09:50:00,68.39,68.85,68.3,68.8,97326.0,68.0528,68.5105,67.9632,68.4607,97326.0
2025-04-17 10:00:00,68.8,69.05,68.27,68.44,100789.0,68.4607,68.7095,67.9333,68.1025,100789.0
2025-04-17 10:10:00,68.53,68.78,67.98,68.05,91361.0,68.1921,68.4408,67.6448,67.7144,91361.0
2025-04-17 10:20:00,68.06,68.12,67.68,67.73,58356.0,67.7244,67.7841,67.3463,67.396,58356.0
2025-04-17 10:30:00,67.77,67.9,67.23,67.33,94880.0,67.4358,67.5652,66.8985,66.998,94880.0
2025-04-17 10:40:00,67.32,67.84,67.3,67.64,58874.0,66.988,67.5055,66.9681,67.3065,58874.0
2025-04-17 10:50:00,67.7,67.77,67.48,67.49,22840.0,67.3662,67.4358,67.1472,67.1572,22840.0
2025-04-17 11:00:00,67.47,68.51,67.47,68.29,94087.0,67.1373,68.1722,67.1373,67.9532,94087.0
2025-04-17 11:10:00,68.26,68.87,68.25,68.8,69553.0,67.9234,68.5304,67.9134,68.4607,69553.0
2025-04-17 11:20:00,68.74,68.74,68.14,68.27,43068.0,68.401,68.401,67.804,67.9333,43068.0
2025-04-17 11:30:00,68.27,68.85,68.25,68.64,67784.0,67.9333,68.5105,67.9134,68.3015,67784.0
2025-04-17 11:40:00,68.69,68.71,68.24,68.34,31655.0,68.3513,68.3712,67.9035,68.003,31655.0
2025-04-17 11:50:00,68.31,68.74,68.17,68.36,43527.0,67.9731,68.401,67.8338,68.0229,43527.0
2025-04-17 12:00:00,68.39,68.93,68.11,68.7,176233.0,68.0528,68.5901,67.7741,68.3612,176233.0
2025-04-17 12:10:00,68.71,69.22,68.08,69.17,116370.0,68.3712,68.8787,67.7443,68.8289,116370.0
2025-04-17 12:20:00,69.12,69.32,68.93,69.25,44352.0,68.7792,68.9782,68.5901,68.9085,44352.0
2025-04-17 12:30:00,69.2,69.48,68.97,68.98,46976.0,68.8588,69.1374,68.6299,68.6398,46976.0
2025-04-17 12:40:00,69.06,69.25,68.76,69.1,34159.0,68.7194,68.9085,68.4209,68.7593,34159.0
2025-04-17 12:50:00,69.19,69.75,69.15,69.62,32094.0,68.8488,69.406,68.809,69.2767,32094.0
2025-04-17 13:00:00,69.59,69.73,69.3,69.43,17669.0,69.2468,69.3861,68.9583,69.0876,17669.0
2025-04-17 13:10:00,69.46,69.46,68.72,68.93,15070.0,69.1175,69.1175,68.3811,68.5901,15070.0
2025-04-17 13:20:00,68.72,68.91,68.62,68.65,22728.0,68.3811,68.5702,68.2816,68.3115,22728.0
2025-04-17 13:30:00,68.67,69.22,68.67,69.05,12187.0,68.3314,68.8787,68.3314,68.7095,12187.0
2025-04-17 13:40:00,69.1,69.53,68.68,69.22,19927.0,68.7593,69.1871,68.3413,68.8787,19927.0
2025-04-17 13:50:00,69.18,69.62,69.18,69.37,15955.0,68.8389,69.2767,68.8389,69.0279,15955.0
2025-04-17 14:00:00,69.35,69.77,69.3,69.72,20729.0,69.008,69.4259,68.9583,69.3762,20729.0
2025-04-17 14:10:00,69.7,69.79,69.42,69.71,16466.0,69.3563,69.4458,69.0777,69.3662,16466.0
2025-04-17 14:20:00,69.65,69.84,69.44,69.44,23427.0,69.3065,69.4956,69.0976,69.0976,23427.0
2025-04-17 14:30:00,69.53,69.74,69.47,69.69,23219.0,69.1871,69.3961,69.1274,69.3463,23219.0
2025-04-17 14:40:00,69.72,69.72,69.25,69.25,66612.0,69.3762,69.3762,68.9085,68.9085,66612.0
2025-04-17 14:50:00,69.16,69.45,68.93,68.95,34197.0,68.819,69.1075,68.5901,68.61,34197.0
2025-04-17 15:00:00,68.99,69.03,68.78,68.85,22733.0,68.6498,68.6896,68.4408,68.5105,22733.0
2025-04-17 15:10:00,68.9,68.91,68.31,68.55,20834.0,68.5602,68.5702,67.9731,68.212,20834.0
2025-04-17 15:20:00,68.5,68.8,68.23,68.62,52329.0,68.1622,68.4607,67.8935,68.2816,52329.0
2025-04-17 15:30:00,68.56,68.86,68.5,68.78,38446.0,68.2219,68.5204,68.1622,68.4408,38446.0
2025-04-17 15:40:00,68.8,68.98,68.3,68.37,44864.0,68.4607,68.6398,67.9632,68.0329,44864.0
2025-04-17 15:50:00,68.33,68.52,67.98,68.21,91241.0,67.993,68.1821,67.6448,67.8736,91241.0
2025-04-21 09:30:00,66.69,66.82,65.7,66.09,221333.0,66.3611,66.4905,65.376,65.7641,221333.0
2025-04-21 09:40:00,66.06,66.11,65.47,65.63,142724.0,65.7342,65.784,65.1472,65.3064,142724.0
2025-04-21 09:50:00,65.67,65.72,65.01,65.01,78024.0,65.3462,65.3959,64.6894,64.6894,78024.0
2025-04-21 10:00:00,65.0,65.02,64.64,64.74,96706.0,64.6795,64.6994,64.3212,64.4208,96706.0
2025-04-21 10:10:00,64.75,64.85,64.27,64.42,75815.0,64.4307,64.5302,63.9531,64.1023,75815.0
2025-04-21 10:20:00,64.44,64.47,64.25,64.43,47866.0,64.1222,64.1521,63.9332,64.1123,47866.0
2025-04-21 10:30:00,64.41,64.48,64.1,64.44,68989.0,64.0924,64.162,63.7839,64.1222,68989.0
2025-04-21 10:40:00,64.43,64.69,63.9,63.9,63610.0,64.1123,64.371,63.5849,63.5849,63610.0
2025-04-21 10:50:00,63.88,63.95,63.59,63.63,42479.0,63.565,63.6346,63.2764,63.3162,42479.0
2025-04-21 11:00:00,63.65,63.79,63.42,63.54,82256.0,63.3361,63.4754,63.1073,63.2267,82256.0
2025-04-21 11:10:00,63.56,63.69,63.34,63.54,90618.0,63.2466,63.3759,63.0277,63.2267,90618.0
2025-04-21 11:20:00,63.52,63.55,62.99,63.09,61856.0,63.2068,63.2366,62.6794,62.7789,61856.0
2025-04-21 11:30:00,63.11,63.16,62.7,62.84,67361.0,62.7988,62.8485,62.3908,62.5301,67361.0
2025-04-21 11:40:00,62.85,62.89,62.47,62.68,87038.0,62.5401,62.5799,62.1619,62.3709,87038.0
2025-04-21 11:50:00,62.64,62.66,62.39,62.49,58751.0,62.3311,62.351,62.0823,62.1818,58751.0
2025-04-21 12:00:00,62.52,62.77,62.52,62.75,46550.0,62.2117,62.4605,62.2117,62.4406,46550.0
2025-04-21 12:10:00,62.75,62.84,62.58,62.6,50804.0,62.4406,62.5301,62.2714,62.2913,50804.0
2025-04-21 12:20:00,62.62,62.78,62.57,62.65,23017.0,62.3112,62.4704,62.2615,62.3411,23017.0
2025-04-21 12:30:00,62.71,63.16,62.7,63.15,64118.0,62.4008,62.8485,62.3908,62.8386,64118.0
2025-04-21 12:40:00,63.14,63.26,62.88,62.9,44216.0,62.8286,62.948,62.5699,62.5898,44216.0
2025-04-21 12:50:00,62.86,62.86,62.48,62.55,34765.0,62.55,62.55,62.1719,62.2416,34765.0
2025-04-21 13:00:00,62.57,62.69,62.09,62.17,71803.0,62.2615,62.3809,61.7838,61.8634,71803.0
2025-04-21 13:10:00,62.14,62.28,61.97,62.17,51565.0,61.8336,61.9729,61.6644,61.8634,51565.0
2025-04-21 13:20:00,62.17,62.41,62.1,62.17,45193.0,61.8634,62.1022,61.7938,61.8634,45193.0
2025-04-21 13:30:00,62.15,62.34,62.1,62.11,8348.0,61.8435,62.0326,61.7938,61.8037,8348.0
2025-04-21 13:40:00,62.1,62.19,61.79,61.82,36006.0,61.7938,61.8833,61.4853,61.5152,36006.0
2025-04-21 13:50:00,61.81,61.96,61.62,61.65,53778.0,61.5052,61.6545,61.3161,61.346,53778.0
2025-04-21 14:00:00,61.65,61.69,61.41,61.47,78499.0,61.346,61.3858,61.1072,61.1669,78499.0
2025-04-21 14:10:00,61.51,61.89,61.41,61.77,30377.0,61.2067,61.5848,61.1072,61.4654,30377.0
2025-04-21 14:20:00,61.78,62.03,61.7,62.03,28701.0,61.4753,61.7241,61.3957,61.7241,28701.0
2025-04-21 14:30:00,62.11,62.24,62.0,62.15,44632.0,61.8037,61.9331,61.6943,61.8435,44632.0
2025-04-21 14:40:00,62.16,62.16,61.77,61.84,35591.0,61.8535,61.8535,61.4654,61.5351,35591.0
2025-04-21 14:50:00,61.89,61.93,61.55,61.55,41221.0,61.5848,61.6246,61.2465,61.2465,41221.0
2025-04-21 15:00:00,61.55,61.98,61.55,61.86,31022.0,61.2465,61.6744,61.2465,61.555,31022.0
2025-04-21 15:10:00,61.87,62.16,61.84,62.13,51395.0,61.5649,61.8535,61.5351,61.8236,51395.0
2025-04-21 15:20:00,62.14,62.3,61.98,62.1,35776.0,61.8336,61.9928,61.6744,61.7938,35776.0
2025-04-21 15:30:00,62.14,62.8,62.09,62.49,102109.0,61.8336,62.4903,61.7838,62.1818,102109.0
2025-04-21 15:40:00,62.54,62.81,62.48,62.79,65636.0,62.2316,62.5003,62.1719,62.4804,65636.0
2025-04-21 15:50:00,62.78,63.42,62.58,63.09,178166.0,62.4704,63.1073,62.2714,62.7789,178166.0
2025-04-22 09:30:00,65.32,65.73,64.87,65.73,350354.0,64.9979,65.4059,64.5501,65.4059,350354.0
2025-04-22 09:40:00,65.73,66.18,65.72,65.98,142881.0,65.4059,65.8537,65.3959,65.6546,142881.0
2025-04-22 09:50:00,65.96,65.96,65.54,65.91,65275.0,65.6347,65.6347,65.2168,65.585,65275.0
2025-04-22 10:00:00,65.96,66.38,65.9,66.35,70054.0,65.6347,66.0527,65.575,66.0228,70054.0
2025-04-22 10:10:00,66.4,66.44,66.13,66.37,54923.0,66.0726,66.1124,65.8039,66.0427,54923.0
2025-04-22 10:20:00,66.38,66.63,66.34,66.55,74572.0,66.0527,66.3014,66.0129,66.2218,74572.0
2025-04-22 10:30:00,66.52,66.8,66.3,66.79,63141.0,66.192,66.4706,65.9731,66.4606,63141.0
2025-04-22 10:40:00,66.83,67.04,66.73,66.87,44394.0,66.5004,66.7094,66.4009,66.5402,44394.0
2025-04-22 10:50:00,66.91,67.15,66.64,67.09,104119.0,66.5801,66.8189,66.3114,66.7592,104119.0
2025-04-22 11:00:00,67.12,67.19,67.08,67.17,18948.0,66.789,66.8587,66.7492,66.8388,18948.0
2025-04-22 11:10:00,67.2,67.36,67.18,67.19,26158.0,66.8686,67.0278,66.8487,66.8587,26158.0
2025-04-22 11:20:00,67.19,67.37,67.08,67.11,56208.0,66.8587,67.0378,66.7492,66.7791,56208.0
2025-04-22 11:30:00,67.1,67.21,66.98,67.07,27441.0,66.7691,66.8786,66.6497,66.7393,27441.0
2025-04-22 11:40:00,67.1,67.16,66.86,66.91,58570.0,66.7691,66.8288,66.5303,66.5801,58570.0
2025-04-22 11:50:00,66.92,67.84,66.92,67.74,87272.0,66.59,67.5055,66.59,67.406,87272.0
2025-04-22 12:00:00,67.72,68.38,67.71,68.14,117874.0,67.3861,68.0428,67.3761,67.804,117874.0
2025-04-22 12:10:00,68.19,68.35,68.04,68.26,35850.0,67.8537,68.0129,67.7045,67.9234,35850.0
2025-04-22 12:20:00,68.27,68.61,68.27,68.44,33267.0,67.9333,68.2717,67.9333,68.1025,33267.0
2025-04-22 12:30:00,68.43,68.52,68.19,68.19,22973.0,68.0926,68.1821,67.8537,67.8537,22973.0
2025-04-22 12:40:00,68.23,68.29,67.99,68.09,32166.0,67.8935,67.9532,67.6547,67.7542,32166.0
2025-04-22 12:50:00,68.11,68.2,67.88,68.08,19263.0,67.7741,67.8637,67.5453,67.7443,19263.0
2025-04-22 13:00:00,68.12,68.32,67.96,68.16,37308.0,67.7841,67.9831,67.6249,67.8239,37308.0
2025-04-22 13:10:00,68.07,68.07,66.75,67.2,71158.0,67.7343,67.7343,66.4208,66.8686,71158.0
2025-04-22 13:20:00,67.14,67.3,66.35,66.39,130829.0,66.8089,66.9681,66.0228,66.0626,130829.0
2025-04-22 13:30:00,66.38,66.85,66.2,66.79,69343.0,66.0527,66.5203,65.8736,66.4606,69343.0
2025-04-22 13:40:00,66.74,66.76,66.35,66.35,15211.0,66.4109,66.4308,66.0228,66.0228,15211.0
2025-04-22 13:50:00,66.42,66.62,66.31,66.31,12508.0,66.0925,66.2915,65.983,65.983,12508.0
2025-04-22 14:00:00,66.22,67.14,66.22,67.0,20506.0,65.8935,66.8089,65.8935,66.6696,20506.0
2025-04-22 14:10:00,66.95,67.28,66.92,67.21,30691.0,66.6199,66.9482,66.59,66.8786,30691.0
2025-04-22 14:20:00,67.23,67.58,67.2,67.52,14748.0,66.8985,67.2467,66.8686,67.187,14748.0
2025-04-22 14:30:00,67.54,67.8,67.54,67.63,12869.0,67.2069,67.4657,67.2069,67.2965,12869.0
2025-04-22 14:40:00,67.59,67.99,67.58,67.89,18012.0,67.2567,67.6547,67.2467,67.5552,18012.0
2025-04-22 14:50:00,67.96,68.2,67.95,68.06,14797.0,67.6249,67.8637,67.6149,67.7244,14797.0
2025-04-22 15:00:00,68.12,68.21,67.91,67.96,18670.0,67.7841,67.8736,67.5751,67.6249,18670.0
2025-04-22 15:10:00,67.96,67.96,67.5,67.59,13564.0,67.6249,67.6249,67.1671,67.2567,13564.0
2025-04-22 15:20:00,67.53,67.7,67.32,67.52,16472.0,67.197,67.3662,66.988,67.187,16472.0
2025-04-22 15:30:00,67.49,67.7,67.42,67.42,26961.0,67.1572,67.3662,67.0875,67.0875,26961.0
2025-04-22 15:40:00,67.5,68.4,67.44,68.4,88739.0,67.1671,68.0627,67.1074,68.0627,88739.0
2025-04-22 15:50:00,68.29,68.4,67.83,68.14,74238.0,67.9532,68.0627,67.4955,67.804,74238.0
2025-04-23 09:30:00,71.98,74.0,71.85,72.99,443305.0,71.625,73.6351,71.4957,72.6301,443305.0
2025-04-23 09:40:00,72.84,73.72,72.72,73.72,210451.0,72.4808,73.3565,72.3614,73.3565,210451.0
2025-04-23 09:50:00,73.68,74.01,72.98,73.69,185430.0,73.3167,73.645,72.6201,73.3266,185430.0
2025-04-23 10:00:00,73.75,74.34,73.14,73.85,196753.0,73.3863,73.9734,72.7793,73.4858,196753.0
2025-04-23 10:10:00,73.83,73.99,72.6,72.97,60961.0,73.4659,73.6251,72.242,72.6102,60961.0
2025-04-23 10:20:00,72.96,73.87,72.71,73.71,96584.0,72.6002,73.5057,72.3514,73.3465,96584.0
2025-04-23 10:30:00,73.67,74.15,73.67,73.8,46649.0,73.3067,73.7843,73.3067,73.4361,46649.0
2025-04-23 10:40:00,74.0,74.02,73.55,73.56,36936.0,73.6351,73.655,73.1873,73.1973,36936.0
2025-04-23 10:50:00,73.49,73.49,73.15,73.2,58001.0,73.1276,73.1276,72.7893,72.839,58001.0
2025-04-23 11:00:00,73.19,73.48,72.61,73.0,76958.0,72.8291,73.1177,72.2519,72.64,76958.0
2025-04-23 11:10:00,72.91,73.03,72.58,72.58,35733.0,72.5505,72.6699,72.2221,72.2221,35733.0
2025-04-23 11:20:00,72.55,72.65,71.48,71.8,143379.0,72.1922,72.2917,71.1275,71.4459,143379.0
2025-04-23 11:30:00,71.78,71.92,71.19,71.86,78543.0,71.426,71.5653,70.8389,71.5056,78543.0
2025-04-23 11:40:00,71.84,72.03,70.85,70.85,65305.0,71.4857,71.6748,70.5006,70.5006,65305.0
2025-04-23 11:50:00,70.93,71.43,70.7,71.29,81594.0,70.5802,71.0778,70.3514,70.9385,81594.0
2025-04-23 12:00:00,71.3,71.32,70.67,70.72,67473.0,70.9484,70.9683,70.3215,70.3713,67473.0
2025-04-23 12:10:00,70.72,71.02,70.22,70.23,54725.0,70.3713,70.6698,69.8737,69.8837,54725.0
2025-04-23 12:20:00,70.22,70.75,70.01,70.7,98841.0,69.8737,70.4011,69.6648,70.3514,98841.0
2025-04-23 12:30:00,70.8,71.24,70.73,71.15,92591.0,70.4509,70.8887,70.3812,70.7991,92591.0
2025-04-23 12:40:00,71.1,71.16,70.53,70.56,55278.0,70.7494,70.8091,70.1822,70.2121,55278.0
2025-04-23 12:50:00,70.51,71.41,70.49,71.3,58887.0,70.1623,71.0579,70.1424,70.9484,58887.0
2025-04-23 13:00:00,71.26,71.64,70.58,71.54,48477.0,70.9086,71.2867,70.232,71.1872,48477.0
2025-04-23 13:10:00,71.56,71.73,71.45,71.65,32517.0,71.2071,71.3763,71.0977,71.2967,32517.0
2025-04-23 13:20:00,71.65,71.8,71.32,71.34,24325.0,71.2967,71.4459,70.9683,70.9882,24325.0
2025-04-23 13:30:00,71.39,71.52,70.6,70.78,40097.0,71.038,71.1673,70.2519,70.431,40097.0
2025-04-23 13:40:00,70.81,70.96,70.62,70.75,41934.0,70.4608,70.6101,70.2718,70.4011,41934.0
2025-04-23 13:50:00,70.76,71.42,70.64,71.21,37900.0,70.4111,71.0678,70.2917,70.8588,37900.0
2025-04-23 14:00:00,71.21,71.39,70.72,71.03,20018.0,70.8588,71.038,70.3713,70.6797,20018.0
2025-04-23 14:10:00,70.98,71.26,70.75,71.09,20140.0,70.63,70.9086,70.4011,70.7394,20140.0
2025-04-23 14:20:00,71.04,71.33,70.44,70.49,43378.0,70.6897,70.9783,70.0926,70.1424,43378.0
2025-04-23 14:30:00,70.5,70.9,70.47,70.61,23974.0,70.1523,70.5504,70.1225,70.2618,23974.0
2025-04-23 14:40:00,70.52,70.58,70.28,70.53,31673.0,70.1722,70.232,69.9334,70.1822,31673.0
2025-04-23 14:50:00,70.5,70.74,70.3,70.38,13949.0,70.1523,70.3912,69.9533,70.0329,13949.0
2025-04-23 15:00:00,70.63,70.64,69.97,70.16,21994.0,70.2817,70.2917,69.625,69.814,21994.0
2025-04-23 15:10:00,70.17,70.4,69.96,70.02,62956.0,69.824,70.0528,69.615,69.6747,62956.0
2025-04-23 15:20:00,70.04,70.21,69.77,69.98,78198.0,69.6946,69.8638,69.4259,69.6349,78198.0
2025-04-23 15:30:00,69.96,70.36,69.71,69.83,35845.0,69.615,70.013,69.3662,69.4857,35845.0
2025-04-23 15:40:00,69.88,70.21,69.75,70.17,29069.0,69.5354,69.8638,69.406,69.824,29069.0
2025-04-23 15:50:00,70.25,70.79,70.19,70.22,98644.0,69.9036,70.4409,69.8439,69.8737,98644.0
2025-04-24 09:30:00,70.03,70.03,69.13,69.56,160353.0,69.6847,69.6847,68.7891,69.217,160353.0
2025-04-24 09:40:00,69.57,70.1,69.55,69.94,115320.0,69.2269,69.7543,69.207,69.5951,115320.0
2025-04-24 09:50:00,69.95,70.48,69.88,70.43,78381.0,69.6051,70.1324,69.5354,70.0827,78381.0
2025-04-24 10:00:00,70.43,70.69,70.2,70.65,83794.0,70.0827,70.3414,69.8538,70.3016,83794.0
2025-04-24 10:10:00,70.64,70.9,70.45,70.89,38874.0,70.2917,70.5504,70.1026,70.5404,38874.0
2025-04-24 10:20:00,70.87,71.52,70.87,71.49,46943.0,70.5205,71.1673,70.5205,71.1375,46943.0
2025-04-24 10:30:00,71.44,71.94,71.37,71.8,89900.0,71.0877,71.5852,71.0181,71.4459,89900.0
2025-04-24 10:40:00,71.84,71.88,71.21,71.52,113723.0,71.4857,71.5255,70.8588,71.1673,113723.0
2025-04-24 10:50:00,71.52,71.75,71.28,71.66,28324.0,71.1673,71.3962,70.9285,71.3066,28324.0
2025-04-24 11:00:00,71.65,71.78,71.5,71.66,11956.0,71.2967,71.426,71.1474,71.3066,11956.0
2025-04-24 11:10:00,71.64,72.0,71.64,71.71,25265.0,71.2867,71.645,71.2867,71.3564,25265.0
2025-04-24 11:20:00,71.72,71.81,71.37,71.53,13898.0,71.3663,71.4559,71.0181,71.1773,13898.0
2025-04-24 11:30:00,71.4,71.69,71.29,71.69,35323.0,71.0479,71.3365,70.9385,71.3365,35323.0
2025-04-24 11:40:00,71.74,71.8,71.48,71.73,36409.0,71.3862,71.4459,71.1275,71.3763,36409.0
2025-04-24 11:50:00,71.69,72.0,71.6,71.68,30128.0,71.3365,71.645,71.2469,71.3265,30128.0
2025-04-24 12:00:00,71.7,71.8,71.55,71.62,32861.0,71.3464,71.4459,71.1972,71.2668,32861.0
2025-04-24 12:10:00,71.65,72.3,71.65,72.17,32732.0,71.2967,71.9435,71.2967,71.8141,32732.0
2025-04-24 12:20:00,72.22,72.5,72.03,72.27,65105.0,71.8639,72.1425,71.6748,71.9136,65105.0
2025-04-24 12:30:00,72.29,72.57,72.17,72.49,36049.0,71.9335,72.2121,71.8141,72.1325,36049.0
2025-04-24 12:40:00,72.47,72.54,72.28,72.44,19688.0,72.1126,72.1823,71.9236,72.0828,19688.0
2025-04-24 12:50:00,72.44,72.85,72.43,72.67,31805.0,72.0828,72.4908,72.0728,72.3116,31805.0
2025-04-24 13:00:00,72.5,72.64,72.4,72.4,14908.0,72.1425,72.2818,72.043,72.043,14908.0
2025-04-24 13:10:00,72.39,72.46,72.09,72.15,36037.0,72.033,72.1027,71.7345,71.7942,36037.0
2025-04-24 13:20:00,72.18,72.47,72.12,72.35,37270.0,71.8241,72.1126,71.7644,71.9932,37270.0
2025-04-24 13:30:00,72.53,72.61,72.3,72.48,5857.0,72.1723,72.2519,71.9435,72.1226,5857.0
2025-04-24 13:40:00,72.5,72.5,72.23,72.38,2720.0,72.1425,72.1425,71.8738,72.0231,2720.0
2025-04-24 13:50:00,72.31,72.52,72.31,72.4,18975.0,71.9534,72.1624,71.9534,72.043,18975.0
2025-04-24 14:00:00,72.41,72.76,72.39,72.58,15411.0,72.0529,72.4012,72.033,72.2221,15411.0
2025-04-24 14:10:00,72.5,72.52,72.23,72.4,10276.0,72.1425,72.1624,71.8738,72.043,10276.0
2025-04-24 14:20:00,72.24,72.47,72.22,72.46,15867.0,71.8838,72.1126,71.8639,72.1027,15867.0
2025-04-24 14:30:00,72.44,72.84,72.44,72.83,16634.0,72.0828,72.4808,72.0828,72.4709,16634.0
2025-04-24 14:40:00,72.81,72.9,72.77,72.87,10898.0,72.451,72.5405,72.4112,72.5107,10898.0
2025-04-24 14:50:00,72.84,73.0,72.75,72.75,21409.0,72.4808,72.64,72.3913,72.3913,21409.0
2025-04-24 15:00:00,72.71,72.71,72.45,72.48,35448.0,72.3514,72.3514,72.0927,72.1226,35448.0
2025-04-24 15:10:00,72.48,72.64,72.21,72.58,20074.0,72.1226,72.2818,71.8539,72.2221,20074.0
2025-04-24 15:20:00,72.55,72.74,72.47,72.5,25822.0,72.1922,72.3813,72.1126,72.1425,25822.0
2025-04-24 15:30:00,72.45,72.94,72.35,72.91,43742.0,72.0927,72.5803,71.9932,72.5505,43742.0
2025-04-24 15:40:00,72.88,73.25,72.88,73.19,41097.0,72.5206,72.8888,72.5206,72.8291,41097.0
2025-04-24 15:50:00,73.23,73.3,72.85,72.87,91964.0,72.8689,72.9385,72.4908,72.5107,91964.0
2025-04-25 09:30:00,72.29,72.82,72.24,72.71,197450.0,71.9335,72.4609,71.8838,72.3514,197450.0
2025-04-25 09:40:00,72.71,72.82,71.92,71.92,77213.0,72.3514,72.4609,71.5653,71.5653,77213.0
2025-04-25 09:50:00,72.0,72.11,71.5,71.5,89483.0,71.645,71.7544,71.1474,71.1474,89483.0
2025-04-25 10:00:00,71.72,72.26,71.62,72.19,131103.0,71.3663,71.9037,71.2668,71.834,131103.0
2025-04-25 10:10:00,72.2,72.26,71.77,71.77,60946.0,71.844,71.9037,71.4161,71.4161,60946.0
2025-04-25 10:20:00,71.78,71.82,70.81,71.07,88876.0,71.426,71.4658,70.4608,70.7195,88876.0
2025-04-25 10:30:00,71.13,71.36,70.79,71.36,114691.0,70.7792,71.0081,70.4409,71.0081,114691.0
2025-04-25 10:40:00,71.33,71.74,71.33,71.71,52618.0,70.9783,71.3862,70.9783,71.3564,52618.0
2025-04-25 10:50:00,71.68,71.78,71.4,71.64,59300.0,71.3265,71.426,71.0479,71.2867,59300.0
2025-04-25 11:00:00,71.67,71.89,71.49,71.85,46737.0,71.3166,71.5355,71.1375,71.4957,46737.0
2025-04-25 11:10:00,71.86,72.05,71.57,71.75,33637.0,71.5056,71.6947,71.2171,71.3962,33637.0
2025-04-25 11:20:00,71.79,71.96,71.55,71.55,17730.0,71.436,71.6051,71.1972,71.1972,17730.0
2025-04-25 11:30:00,71.58,71.71,71.28,71.47,47727.0,71.227,71.3564,70.9285,71.1176,47727.0
2025-04-25 11:40:00,71.45,71.72,71.39,71.53,34014.0,71.0977,71.3663,71.038,71.1773,34014.0
2025-04-25 11:50:00,71.65,72.0,71.65,71.94,37229.0,71.2967,71.645,71.2967,71.5852,37229.0
2025-04-25 12:00:00,71.97,72.2,71.97,72.15,18749.0,71.6151,71.844,71.6151,71.7942,18749.0
2025-04-25 12:10:00,72.17,72.26,72.13,72.16,22780.0,71.8141,71.9037,71.7743,71.8042,22780.0
2025-04-25 12:20:00,72.2,72.48,72.18,72.35,26202.0,71.844,72.1226,71.8241,71.9932,26202.0
2025-04-25 12:30:00,72.38,72.51,72.31,72.35,14118.0,72.0231,72.1524,71.9534,71.9932,14118.0
2025-04-25 12:40:00,72.35,72.47,72.06,72.25,12862.0,71.9932,72.1126,71.7047,71.8937,12862.0
2025-04-25 12:50:00,72.23,72.5,72.16,72.48,22084.0,71.8738,72.1425,71.8042,72.1226,22084.0
2025-04-25 13:00:00,72.44,72.64,72.38,72.59,28435.0,72.0828,72.2818,72.0231,72.232,28435.0
2025-04-25 13:10:00,72.66,72.86,72.64,72.84,34715.0,72.3017,72.5007,72.2818,72.4808,34715.0
2025-04-25 13:20:00,72.86,73.06,72.83,73.05,14998.0,72.5007,72.6997,72.4709,72.6898,14998.0
2025-04-25 13:30:00,72.98,73.08,72.38,72.53,86168.0,72.6201,72.7196,72.0231,72.1723,86168.0
2025-04-25 13:40:00,72.37,72.78,72.06,72.35,35124.0,72.0131,72.4211,71.7047,71.9932,35124.0
2025-04-25 13:50:00,72.24,72.25,71.64,71.93,27017.0,71.8838,71.8937,71.2867,71.5753,27017.0
2025-04-25 14:00:00,71.88,72.38,71.81,72.37,26986.0,71.5255,72.0231,71.4559,72.0131,26986.0
2025-04-25 14:10:00,72.45,72.52,72.31,72.44,17676.0,72.0927,72.1624,71.9534,72.0828,17676.0
2025-04-25 14:20:00,72.43,72.75,72.43,72.63,22461.0,72.0728,72.3913,72.0728,72.2718,22461.0
2025-04-25 14:30:00,72.64,72.91,72.59,72.87,23114.0,72.2818,72.5505,72.232,72.5107,23114.0
2025-04-25 14:40:00,72.93,73.01,72.9,72.92,9285.0,72.5704,72.65,72.5405,72.5604,9285.0
2025-04-25 14:50:00,72.92,72.94,72.54,72.75,24870.0,72.5604,72.5803,72.1823,72.3913,24870.0
2025-04-25 15:00:00,72.79,73.08,72.74,72.95,32703.0,72.4311,72.7196,72.3813,72.5903,32703.0
2025-04-25 15:10:00,72.95,72.97,72.75,72.93,36362.0,72.5903,72.6102,72.3913,72.5704,36362.0
2025-04-25 15:20:00,72.84,73.07,72.71,72.74,19862.0,72.4808,72.7097,72.3514,72.3813,19862.0
2025-04-25 15:30:00,72.66,72.8,72.49,72.54,39749.0,72.3017,72.441,72.1325,72.1823,39749.0
2025-04-25 15:40:00,72.57,72.66,72.41,72.55,25110.0,72.2121,72.3017,72.0529,72.1922,25110.0
2025-04-25 15:50:00,72.67,73.04,72.55,72.89,129812.0,72.3116,72.6798,72.1922,72.5306,129812.0
2025-04-28 09:30:00,73.27,74.37,73.27,74.15,277662.0,72.9087,74.0033,72.9087,73.7843,277662.0
2025-04-28 09:40:00,74.11,74.6,73.8,74.1,133845.0,73.7445,74.2321,73.4361,73.7346,133845.0
2025-04-28 09:50:00,74.12,74.12,73.36,73.38,94145.0,73.7545,73.7545,72.9982,73.0181,94145.0
2025-04-28 10:00:00,73.39,73.82,73.28,73.77,112186.0,73.0281,73.456,72.9186,73.4062,112186.0
2025-04-28 10:10:00,73.74,73.94,73.58,73.94,39486.0,73.3764,73.5754,73.2172,73.5754,39486.0
2025-04-28 10:20:00,73.94,74.22,73.86,73.9,49533.0,73.5754,73.854,73.4958,73.5356,49533.0
2025-04-28 10:30:00,73.86,73.89,73.3,73.81,47708.0,73.4958,73.5256,72.9385,73.446,47708.0
2025-04-28 10:40:00,73.8,73.98,73.42,73.97,25837.0,73.4361,73.6152,73.0579,73.6052,25837.0
2025-04-28 10:50:00,73.95,73.95,73.59,73.74,14893.0,73.5853,73.5853,73.2271,73.3764,14893.0
2025-04-28 11:00:00,73.69,73.78,73.29,73.34,70521.0,73.3266,73.4162,72.9286,72.9783,70521.0
2025-04-28 11:10:00,73.39,73.58,73.21,73.39,43189.0,73.0281,73.2172,72.849,73.0281,43189.0
2025-04-28 11:20:00,73.4,73.42,72.65,72.76,42339.0,73.038,73.0579,72.2917,72.4012,42339.0
2025-04-28 11:30:00,72.72,72.86,72.48,72.82,43513.0,72.3614,72.5007,72.1226,72.4609,43513.0
2025-04-28 11:40:00,72.83,73.04,72.63,72.66,42511.0,72.4709,72.6798,72.2718,72.3017,42511.0
2025-04-28 11:50:00,72.64,72.96,72.57,72.65,20066.0,72.2818,72.6002,72.2121,72.2917,20066.0
2025-04-28 12:00:00,72.56,72.69,72.17,72.23,33386.0,72.2022,72.3315,71.8141,71.8738,33386.0
2025-04-28 12:10:00,72.21,72.48,72.18,72.46,12511.0,71.8539,72.1226,71.8241,72.1027,12511.0
2025-04-28 12:20:00,72.44,72.45,72.0,72.07,33170.0,72.0828,72.0927,71.645,71.7146,33170.0
2025-04-28 12:30:00,72.15,72.36,72.13,72.33,7075.0,71.7942,72.0032,71.7743,71.9733,7075.0
2025-04-28 12:40:00,72.33,72.52,72.29,72.52,6847.0,71.9733,72.1624,71.9335,72.1624,6847.0
2025-04-28 12:50:00,72.46,72.47,71.99,72.13,29241.0,72.1027,72.1126,71.635,71.7743,29241.0
2025-04-28 13:00:00,72.2,72.28,72.02,72.03,10342.0,71.844,71.9236,71.6649,71.6748,10342.0
2025-04-28 13:10:00,71.98,72.0,71.75,71.99,24350.0,71.625,71.645,71.3962,71.635,24350.0
2025-04-28 13:20:00,71.96,72.08,71.71,71.71,13105.0,71.6051,71.7246,71.3564,71.3564,13105.0
2025-04-28 13:30:00,71.7,72.03,71.61,72.02,30184.0,71.3464,71.6748,71.2569,71.6649,30184.0
2025-04-28 13:40:00,72.03,72.28,71.96,72.24,28400.0,71.6748,71.9236,71.6051,71.8838,28400.0
2025-04-28 13:50:00,72.29,72.59,72.28,72.53,27680.0,71.9335,72.232,71.9236,72.1723,27680.0
2025-04-28 14:00:00,72.53,72.72,72.51,72.62,15652.0,72.1723,72.3614,72.1524,72.2619,15652.0
2025-04-28 14:10:00,72.51,72.56,72.39,72.48,17960.0,72.1524,72.2022,72.033,72.1226,17960.0
2025-04-28 14:20:00,72.51,72.89,72.39,72.78,13303.0,72.1524,72.5306,72.033,72.4211,13303.0
2025-04-28 14:30:00,72.83,72.86,72.62,72.78,11954.0,72.4709,72.5007,72.2619,72.4211,11954.0
2025-04-28 14:40:00,72.76,72.92,72.67,72.83,8484.0,72.4012,72.5604,72.3116,72.4709,8484.0
2025-04-28 14:50:00,72.87,72.9,72.79,72.8,5825.0,72.5107,72.5405,72.4311,72.441,5825.0
2025-04-28 15:00:00,72.81,73.24,72.78,73.19,36199.0,72.451,72.8788,72.4211,72.8291,36199.0
2025-04-28 15:10:00,73.25,73.36,73.14,73.32,35703.0,72.8888,72.9982,72.7793,72.9584,35703.0
2025-04-28 15:20:00,73.4,73.57,73.4,73.43,42159.0,73.038,73.2072,73.038,73.0679,42159.0
2025-04-28 15:30:00,73.46,73.56,73.16,73.35,52219.0,73.0978,73.1973,72.7992,72.9883,52219.0
2025-04-28 15:40:00,73.31,73.66,73.31,73.6,20926.0,72.9485,73.2968,72.9485,73.2371,20926.0
2025-04-28 15:50:00,73.69,74.01,73.48,73.53,61397.0,73.3266,73.645,73.1177,73.1674,61397.0
2025-04-29 09:30:00,73.54,74.21,73.54,74.15,170285.0,73.1774,73.8441,73.1774,73.7843,170285.0
2025-04-29 09:40:00,74.16,74.4,74.01,74.39,64960.0,73.7943,74.0331,73.645,74.0232,64960.0
2025-04-29 09:50:00,74.36,74.68,74.18,74.23,68725.0,73.9933,74.3117,73.8142,73.864,68725.0
2025-04-29 10:00:00,74.23,74.82,73.92,74.6,152034.0,73.864,74.451,73.5555,74.2321,152034.0
2025-04-29 10:10:00,74.54,74.61,74.12,74.2,106142.0,74.1724,74.2421,73.7545,73.8341,106142.0
2025-04-29 10:20:00,74.22,74.24,73.47,73.56,52312.0,73.854,73.8739,73.1077,73.1973,52312.0
2025-04-29 10:30:00,73.61,74.45,73.6,74.45,40422.0,73.247,74.0829,73.2371,74.0829,40422.0
2025-04-29 10:40:00,74.41,74.63,74.31,74.61,29024.0,74.0431,74.262,73.9436,74.2421,29024.0
2025-04-29 10:50:00,74.58,75.06,74.47,75.06,46009.0,74.2122,74.6899,74.1028,74.6899,46009.0
2025-04-29 11:00:00,75.06,75.14,74.66,74.91,60715.0,74.6899,74.7695,74.2918,74.5406,60715.0
2025-04-29 11:10:00,74.95,74.95,74.52,74.6,24545.0,74.5804,74.5804,74.1525,74.2321,24545.0
2025-04-29 11:20:00,74.57,74.98,74.45,74.92,23261.0,74.2023,74.6103,74.0829,74.5506,23261.0
2025-04-29 11:30:00,74.88,74.92,74.35,74.61,41391.0,74.5107,74.5506,73.9834,74.2421,41391.0
2025-04-29 11:40:00,74.64,74.97,74.64,74.81,12144.0,74.2719,74.6003,74.2719,74.4411,12144.0
2025-04-29 11:50:00,74.84,74.92,74.48,74.52,12859.0,74.4709,74.5506,74.1127,74.1525,12859.0
2025-04-29 12:00:00,74.61,75.19,74.54,75.11,15684.0,74.2421,74.8192,74.1724,74.7396,15684.0
2025-04-29 12:10:00,75.14,75.19,74.96,74.96,10503.0,74.7695,74.8192,74.5904,74.5904,10503.0
2025-04-29 12:20:00,74.93,75.1,74.93,75.1,7937.0,74.5605,74.7297,74.5605,74.7297,7937.0
2025-04-29 12:30:00,75.06,75.13,74.74,74.82,22080.0,74.6899,74.7595,74.3714,74.451,22080.0
2025-04-29 12:40:00,74.83,74.94,74.18,74.27,22552.0,74.461,74.5705,73.8142,73.9038,22552.0
2025-04-29 12:50:00,74.33,74.45,74.09,74.26,19536.0,73.9635,74.0829,73.7246,73.8938,19536.0
2025-04-29 13:00:00,74.28,74.39,74.15,74.31,5693.0,73.9137,74.0232,73.7843,73.9436,5693.0
2025-04-29 13:10:00,74.26,74.79,74.17,74.79,10303.0,73.8938,74.4212,73.8042,74.4212,10303.0
2025-04-29 13:20:00,74.68,74.9,74.68,74.8,10193.0,74.3117,74.5306,74.3117,74.4311,10193.0
2025-04-29 13:30:00,74.87,75.05,74.82,75.05,14315.0,74.5008,74.6799,74.451,74.6799,14315.0
2025-04-29 13:40:00,75.1,75.62,75.1,75.6,120964.0,74.7297,75.2471,74.7297,75.2272,120964.0
2025-04-29 13:50:00,75.59,75.67,75.39,75.5,57077.0,75.2172,75.2969,75.0182,75.1277,57077.0
2025-04-29 14:00:00,75.5,75.73,75.42,75.53,27639.0,75.1277,75.3566,75.0481,75.1575,27639.0
2025-04-29 14:10:00,75.46,75.58,75.39,75.43,28392.0,75.0879,75.2073,75.0182,75.058,28392.0
2025-04-29 14:20:00,75.41,75.51,75.2,75.47,55700.0,75.0381,75.1376,74.8292,75.0978,55700.0
2025-04-29 14:30:00,75.45,75.59,75.34,75.55,12646.0,75.0779,75.2172,74.9685,75.1774,12646.0
2025-04-29 14:40:00,75.54,75.55,75.35,75.4,11030.0,75.1675,75.1774,74.9784,75.0282,11030.0
2025-04-29 14:50:00,75.38,75.44,75.25,75.26,6440.0,75.0083,75.068,74.8789,74.8889,6440.0
2025-04-29 15:00:00,75.45,75.62,75.3,75.38,22974.0,75.0779,75.2471,74.9287,75.0083,22974.0
2025-04-29 15:10:00,75.48,75.54,75.4,75.42,20562.0,75.1078,75.1675,75.0282,75.0481,20562.0
2025-04-29 15:20:00,75.42,75.59,75.37,75.48,12871.0,75.0481,75.2172,74.9983,75.1078,12871.0
2025-04-29 15:30:00,75.52,75.52,75.37,75.41,15253.0,75.1476,75.1476,74.9983,75.0381,15253.0
2025-04-29 15:40:00,75.4,75.59,75.24,75.54,20584.0,75.0282,75.2172,74.869,75.1675,20584.0
2025-04-29 15:50:00,75.58,75.61,75.04,75.1,79158.0,75.2073,75.2371,74.67,74.7297,79158.0
2025-04-30 09:30:00,73.5,73.5,71.99,72.08,310059.0,73.1376,73.1376,71.635,71.7246,310059.0
2025-04-30 09:40:00,72.11,72.13,71.36,71.79,118198.0,71.7544,71.7743,71.0081,71.436,118198.0
2025-04-30 09:50:00,71.79,71.79,70.77,70.94,132790.0,71.436,71.436,70.421,70.5902,132790.0
2025-04-30 10:00:00,71.29,71.65,70.81,71.58,118615.0,70.9385,71.2967,70.4608,71.227,118615.0
2025-04-30 10:10:00,71.56,72.01,71.48,72.01,59231.0,71.2071,71.6549,71.1275,71.6549,59231.0
2025-04-30 10:20:00,72.05,72.55,71.94,72.54,98670.0,71.6947,72.1922,71.5852,72.1823,98670.0
2025-04-30 10:30:00,72.53,72.8,72.31,72.55,121059.0,72.1723,72.441,71.9534,72.1922,121059.0
2025-04-30 10:40:00,72.56,72.85,72.23,72.72,69222.0,72.2022,72.4908,71.8738,72.3614,69222.0
2025-04-30 10:50:00,72.73,73.11,72.42,72.87,80126.0,72.3714,72.7495,72.0629,72.5107,80126.0
2025-04-30 11:00:00,73.05,73.52,73.03,73.39,68216.0,72.6898,73.1575,72.6699,73.0281,68216.0
2025-04-30 11:10:00,73.44,73.65,73.33,73.52,73393.0,73.0778,73.2868,72.9684,73.1575,73393.0
2025-04-30 11:20:00,73.53,73.89,73.39,73.65,46826.0,73.1674,73.5256,73.0281,73.2868,46826.0
2025-04-30 11:30:00,73.65,73.82,73.58,73.75,28116.0,73.2868,73.456,73.2172,73.3863,28116.0
2025-04-30 11:40:00,73.72,73.99,73.6,73.88,60294.0,73.3565,73.6251,73.2371,73.5157,60294.0
2025-04-30 11:50:00,73.91,73.99,73.62,73.89,29131.0,73.5455,73.6251,73.257,73.5256,29131.0
2025-04-30 12:00:00,73.88,74.25,73.88,74.11,15051.0,73.5157,73.8839,73.5157,73.7445,15051.0
2025-04-30 12:10:00,74.07,74.07,73.73,73.81,20103.0,73.7047,73.7047,73.3664,73.446,20103.0
2025-04-30 12:20:00,73.82,73.82,73.43,73.54,13848.0,73.456,73.456,73.0679,73.1774,13848.0
2025-04-30 12:30:00,73.36,73.85,73.28,73.84,40339.0,72.9982,73.4858,72.9186,73.4759,40339.0
2025-04-30 12:40:00,73.84,74.0,73.8,73.88,11499.0,73.4759,73.6351,73.4361,73.5157,11499.0
2025-04-30 12:50:00,73.94,74.17,73.94,74.05,27483.0,73.5754,73.8042,73.5754,73.6848,27483.0
2025-04-30 13:00:00,74.05,74.12,73.64,73.65,34014.0,73.6848,73.7545,73.2769,73.2868,34014.0
2025-04-30 13:10:00,73.63,73.77,73.18,73.72,22731.0,73.2669,73.4062,72.8191,73.3565,22731.0
2025-04-30 13:20:00,73.7,74.22,73.7,74.22,11336.0,73.3366,73.854,73.3366,73.854,11336.0
2025-04-30 13:30:00,74.2,74.54,74.1,74.33,28736.0,73.8341,74.1724,73.7346,73.9635,28736.0
2025-04-30 13:40:00,74.3,74.48,74.26,74.27,14475.0,73.9336,74.1127,73.8938,73.9038,14475.0
2025-04-30 13:50:00,74.35,74.51,74.31,74.37,12786.0,73.9834,74.1426,73.9436,74.0033,12786.0
2025-04-30 14:00:00,74.24,75.21,74.12,74.48,73021.0,73.8739,74.8391,73.7545,74.1127,73021.0
2025-04-30 14:10:00,74.72,74.89,74.47,74.71,35448.0,74.3515,74.5207,74.1028,74.3416,35448.0
2025-04-30 14:20:00,74.72,74.78,74.09,74.24,53401.0,74.3515,74.4112,73.7246,73.8739,53401.0
2025-04-30 14:30:00,74.3,74.51,73.81,73.81,25617.0,73.9336,74.1426,73.446,73.446,25617.0
2025-04-30 14:40:00,73.84,74.19,73.7,74.19,14343.0,73.4759,73.8242,73.3366,73.8242,14343.0
2025-04-30 14:50:00,74.18,74.24,73.75,73.81,13364.0,73.8142,73.8739,73.3863,73.446,13364.0
2025-04-30 15:00:00,73.88,74.13,73.85,74.0,19563.0,73.5157,73.7644,73.4858,73.6351,19563.0
2025-04-30 15:10:00,74.0,74.34,73.97,74.19,6163.0,73.6351,73.9734,73.6052,73.8242,6163.0
2025-04-30 15:20:00,74.15,74.32,73.89,73.91,13624.0,73.7843,73.9535,73.5256,73.5455,13624.0
2025-04-30 15:30:00,73.94,74.1,73.75,73.9,12986.0,73.5754,73.7346,73.3863,73.5356,12986.0
2025-04-30 15:40:00,73.9,75.17,73.9,75.16,61565.0,73.5356,74.7993,73.5356,74.7894,61565.0
2025-04-30 15:50:00,75.1,76.51,75.09,75.61,177906.0,74.7297,76.1327,74.7197,75.2371,177906.0
2025-05-01 09:30:00,76.94,77.32,76.37,77.02,147602.0,76.5606,76.9387,75.9934,76.6402,147602.0
2025-05-01 09:40:00,77.03,77.17,76.85,77.03,33424.0,76.6501,76.7895,76.471,76.6501,33424.0
2025-05-01 09:50:00,77.03,77.44,76.5,76.51,66773.0,76.6501,77.0581,76.1228,76.1327,66773.0
2025-05-01 10:00:00,76.75,77.46,76.72,77.06,98911.0,76.3715,77.078,76.3417,76.68,98911.0
2025-05-01 10:10:00,77.04,77.47,76.86,77.31,52110.0,76.6601,77.088,76.481,76.9288,52110.0
2025-05-01 10:20:00,77.25,77.77,77.24,77.68,27197.0,76.8691,77.3865,76.8591,77.2969,27197.0
2025-05-01 10:30:00,77.7,77.71,77.22,77.7,45248.0,77.3168,77.3268,76.8392,77.3168,45248.0
2025-05-01 10:40:00,77.72,77.75,77.5,77.63,17819.0,77.3367,77.3666,77.1178,77.2472,17819.0
2025-05-01 10:50:00,77.59,77.99,77.59,77.99,35685.0,77.2074,77.6054,77.2074,77.6054,35685.0
2025-05-01 11:00:00,77.91,78.06,77.73,78.06,18567.0,77.5258,77.6751,77.3467,77.6751,18567.0
2025-05-01 11:10:00,78.03,78.2,77.99,78.11,54461.0,77.6452,77.8144,77.6054,77.7248,54461.0
2025-05-01 11:20:00,78.09,78.29,78.01,78.17,11315.0,77.7049,77.9039,77.6253,77.7845,11315.0
2025-05-01 11:30:00,78.15,78.15,77.91,77.96,13714.0,77.7646,77.7646,77.5258,77.5756,13714.0
2025-05-01 11:40:00,77.9,77.96,77.56,77.62,23427.0,77.5159,77.5756,77.1775,77.2372,23427.0
2025-05-01 11:50:00,77.62,77.63,76.91,77.03,24439.0,77.2372,77.2472,76.5307,76.6501,24439.0
2025-05-01 12:00:00,77.02,77.37,76.88,77.33,18344.0,76.6402,76.9885,76.5009,76.9487,18344.0
2025-05-01 12:10:00,77.34,77.34,76.5,76.76,21141.0,76.9586,76.9586,76.1228,76.3815,21141.0
2025-05-01 12:20:00,76.77,76.95,76.55,76.85,11021.0,76.3914,76.5705,76.1725,76.471,11021.0
2025-05-01 12:30:00,76.83,77.08,76.82,76.97,5913.0,76.4511,76.6999,76.4412,76.5904,5913.0
2025-05-01 12:40:00,76.92,76.93,76.5,76.54,30641.0,76.5407,76.5506,76.1228,76.1626,30641.0
2025-05-01 12:50:00,76.6,76.8,76.51,76.62,18678.0,76.2223,76.4213,76.1327,76.2422,18678.0
2025-05-01 13:00:00,76.63,77.23,76.63,77.22,38699.0,76.2521,76.8492,76.2521,76.8392,38699.0
2025-05-01 13:10:00,77.22,77.47,77.16,77.38,22962.0,76.8392,77.088,76.7795,76.9984,22962.0
2025-05-01 13:20:00,77.41,77.46,77.17,77.27,7663.0,77.0283,77.078,76.7895,76.889,7663.0
2025-05-01 13:30:00,77.3,77.48,77.26,77.34,7700.0,76.9188,77.0979,76.879,76.9586,7700.0
2025-05-01 13:40:00,77.19,77.19,76.77,76.93,7779.0,76.8094,76.8094,76.3914,76.5506,7779.0
2025-05-01 13:50:00,77.07,77.12,76.81,76.97,3769.0,76.6899,76.7397,76.4312,76.5904,3769.0
2025-05-01 14:00:00,77.01,77.32,76.99,77.28,2167.0,76.6302,76.9387,76.6103,76.8989,2167.0
2025-05-01 14:10:00,77.29,77.51,77.29,77.4,21993.0,76.9089,77.1278,76.9089,77.0183,21993.0
2025-05-01 14:20:00,77.39,77.39,77.07,77.28,8374.0,77.0084,77.0084,76.6899,76.8989,8374.0
2025-05-01 14:30:00,77.34,77.47,77.33,77.43,11173.0,76.9586,77.088,76.9487,77.0482,11173.0
2025-05-01 14:40:00,77.44,77.57,77.36,77.47,19126.0,77.0581,77.1875,76.9785,77.088,19126.0
2025-05-01 14:50:00,77.35,77.37,77.2,77.21,3814.0,76.9686,76.9885,76.8193,76.8293,3814.0
2025-05-01 15:00:00,77.17,77.39,77.15,77.2,10984.0,76.7895,77.0084,76.7696,76.8193,10984.0
2025-05-01 15:10:00,77.18,77.3,76.98,77.2,6216.0,76.7994,76.9188,76.6004,76.8193,6216.0
2025-05-01 15:20:00,77.3,77.44,77.27,77.44,4117.0,76.9188,77.0581,76.889,77.0581,4117.0
2025-05-01 15:30:00,77.48,77.5,77.25,77.27,9886.0,77.0979,77.1178,76.8691,76.889,9886.0
2025-05-01 15:40:00,77.25,77.59,77.17,77.59,24853.0,76.8691,77.2074,76.7895,77.2074,24853.0
2025-05-01 15:50:00,77.61,77.63,76.09,76.34,87985.0,77.2273,77.2472,75.7148,75.9635,87985.0
2025-05-02 09:30:00,78.71,79.18,78.55,79.01,260579.0,78.3219,78.7895,78.1627,78.6204,260579.0
2025-05-02 09:40:00,79.02,79.05,78.39,78.46,62694.0,78.6303,78.6602,78.0034,78.0731,62694.0
2025-05-02 09:50:00,78.41,78.46,77.88,78.24,77120.0,78.0233,78.0731,77.496,77.8542,77120.0
2025-05-02 10:00:00,78.22,78.54,78.1,78.51,70883.0,77.8343,78.1527,77.7149,78.1228,70883.0
2025-05-02 10:10:00,78.48,78.98,78.42,78.73,65852.0,78.093,78.5905,78.0333,78.3418,65852.0
2025-05-02 10:20:00,78.63,79.17,78.54,79.13,80204.0,78.2423,78.7796,78.1527,78.7398,80204.0
2025-05-02 10:30:00,79.12,79.12,78.62,78.87,24897.0,78.7298,78.7298,78.2323,78.4811,24897.0
2025-05-02 10:40:00,78.88,78.9,78.59,78.69,20458.0,78.491,78.5109,78.2025,78.302,20458.0
2025-05-02 10:50:00,78.7,78.9,78.48,78.9,24119.0,78.3119,78.5109,78.093,78.5109,24119.0
2025-05-02 11:00:00,78.88,78.99,78.65,78.66,7348.0,78.491,78.6005,78.2622,78.2721,7348.0
2025-05-02 11:10:00,78.65,78.76,78.55,78.55,10627.0,78.2622,78.3716,78.1627,78.1627,10627.0
2025-05-02 11:20:00,78.55,78.63,78.1,78.2,36503.0,78.1627,78.2423,77.7149,77.8144,36503.0
2025-05-02 11:30:00,78.21,78.79,78.17,78.78,26178.0,77.8243,78.4015,77.7845,78.3915,26178.0
2025-05-02 11:40:00,78.8,78.96,78.76,78.94,9632.0,78.4114,78.5706,78.3716,78.5507,9632.0
2025-05-02 11:50:00,78.95,79.1,78.82,79.03,15366.0,78.5607,78.7099,78.4313,78.6403,15366.0
2025-05-02 12:00:00,79.09,79.68,79.02,79.55,72416.0,78.7,79.2871,78.6303,79.1577,72416.0
2025-05-02 12:10:00,79.54,79.85,79.5,79.8,15556.0,79.1478,79.4562,79.108,79.4065,15556.0
2025-05-02 12:20:00,79.81,79.85,79.58,79.6,19353.0,79.4164,79.4562,79.1876,79.2075,19353.0
2025-05-02 12:30:00,79.62,79.85,79.62,79.8,25593.0,79.2274,79.4562,79.2274,79.4065,25593.0
2025-05-02 12:40:00,79.73,79.76,79.67,79.75,14442.0,79.3368,79.3667,79.2771,79.3567,14442.0
2025-05-02 12:50:00,79.75,79.8,79.58,79.7,15005.0,79.3567,79.4065,79.1876,79.307,15005.0
2025-05-02 13:00:00,79.72,79.75,79.54,79.54,17972.0,79.3269,79.3567,79.1478,79.1478,17972.0
2025-05-02 13:10:00,79.53,79.53,79.33,79.36,11534.0,79.1378,79.1378,78.9388,78.9687,11534.0
2025-05-02 13:20:00,79.35,79.53,79.21,79.39,23753.0,78.9587,79.1378,78.8194,78.9985,23753.0
2025-05-02 13:30:00,79.35,79.47,79.24,79.42,10125.0,78.9587,79.0781,78.8492,79.0284,10125.0
2025-05-02 13:40:00,79.37,79.55,79.28,79.36,22217.0,78.9786,79.1577,78.8891,78.9687,22217.0
2025-05-02 13:50:00,79.37,79.47,79.29,79.42,4073.0,78.9786,79.0781,78.899,79.0284,4073.0
2025-05-02 14:00:00,79.47,79.6,79.43,79.51,12332.0,79.0781,79.2075,79.0383,79.1179,12332.0
2025-05-02 14:10:00,79.54,79.7,79.54,79.64,13283.0,79.1478,79.307,79.1478,79.2473,13283.0
2025-05-02 14:20:00,79.57,79.61,79.53,79.56,8263.0,79.1776,79.2174,79.1378,79.1677,8263.0
2025-05-02 14:30:00,79.54,79.75,79.52,79.62,8111.0,79.1478,79.3567,79.1279,79.2274,8111.0
2025-05-02 14:40:00,79.71,79.71,79.1,79.14,16833.0,79.3169,79.3169,78.7099,78.7497,16833.0
2025-05-02 14:50:00,79.19,79.42,79.01,79.3,7650.0,78.7995,79.0284,78.6204,78.909,7650.0
2025-05-02 15:00:00,79.32,79.37,79.1,79.29,14701.0,78.9289,78.9786,78.7099,78.899,14701.0
2025-05-02 15:10:00,79.29,79.6,79.14,79.59,19666.0,78.899,79.2075,78.7497,79.1975,19666.0
2025-05-02 15:20:00,79.56,79.76,79.55,79.7,25607.0,79.1677,79.3667,79.1577,79.307,25607.0
2025-05-02 15:30:00,79.65,79.72,79.49,79.65,32247.0,79.2572,79.3269,79.098,79.2572,32247.0
2025-05-02 15:40:00,79.68,79.74,79.17,79.23,37598.0,79.2871,79.3468,78.7796,78.8393,37598.0
2025-05-02 15:50:00,79.21,79.78,79.2,79.36,73710.0,78.8194,79.3866,78.8094,78.9687,73710.0
2025-05-05 09:30:00,78.1,78.54,77.91,78.37,123782.0,77.7149,78.1527,77.5258,77.9835,123782.0
2025-05-05 09:40:00,78.37,78.56,78.21,78.42,61568.0,77.9835,78.1726,77.8243,78.0333,61568.0
2025-05-05 09:50:00,78.35,78.66,78.03,78.59,61508.0,77.9636,78.2721,77.6452,78.2025,61508.0
2025-05-05 10:00:00,78.72,79.09,78.57,78.94,104330.0,78.3318,78.7,78.1826,78.5507,104330.0
2025-05-05 10:10:00,78.94,79.2,78.82,79.07,37697.0,78.5507,78.8094,78.4313,78.6801,37697.0
2025-05-05 10:20:00,79.1,79.17,78.92,79.17,28078.0,78.7099,78.7796,78.5308,78.7796,28078.0
2025-05-05 10:30:00,79.13,79.39,78.91,79.33,39812.0,78.7398,78.9985,78.5209,78.9388,39812.0
2025-05-05 10:40:00,79.31,79.57,79.28,79.44,23492.0,78.9189,79.1776,78.8891,79.0483,23492.0
2025-05-05 10:50:00,79.4,79.7,79.4,79.66,35416.0,79.0085,79.307,79.0085,79.2672,35416.0
2025-05-05 11:00:00,79.67,79.79,79.58,79.63,44955.0,79.2771,79.3965,79.1876,79.2373,44955.0
2025-05-05 11:10:00,79.6,79.74,79.49,79.61,36155.0,79.2075,79.3468,79.098,79.2174,36155.0
2025-05-05 11:20:00,79.65,79.83,79.53,79.55,29922.0,79.2572,79.4363,79.1378,79.1577,29922.0
2025-05-05 11:30:00,79.55,79.61,79.3,79.34,38979.0,79.1577,79.2174,78.909,78.9488,38979.0
2025-05-05 11:40:00,79.33,79.73,79.32,79.59,22921.0,78.9388,79.3368,78.9289,79.1975,22921.0
2025-05-05 11:50:00,79.56,79.85,79.56,79.82,38854.0,79.1677,79.4562,79.1677,79.4264,38854.0
2025-05-05 12:00:00,79.79,80.12,79.75,80.0,42430.0,79.3965,79.7249,79.3567,79.6055,42430.0
2025-05-05 12:10:00,80.03,80.14,79.94,80.04,22026.0,79.6354,79.7448,79.5458,79.6453,22026.0
2025-05-05 12:20:00,80.04,80.11,79.89,80.02,25590.0,79.6453,79.715,79.496,79.6254,25590.0
2025-05-05 12:30:00,80.02,80.03,79.86,79.94,7470.0,79.6254,79.6354,79.4662,79.5458,7470.0
2025-05-05 12:40:00,79.94,80.03,79.94,79.97,12292.0,79.5458,79.6354,79.5458,79.5756,12292.0
2025-05-05 12:50:00,80.03,80.03,79.96,79.99,3258.0,79.6354,79.6354,79.5657,79.5955,3258.0
2025-05-05 13:00:00,79.96,79.97,79.82,79.93,4791.0,79.5657,79.5756,79.4264,79.5358,4791.0
2025-05-05 13:10:00,79.98,80.0,79.67,79.75,9857.0,79.5856,79.6055,79.2771,79.3567,9857.0
2025-05-05 13:20:00,79.74,79.75,79.6,79.6,4289.0,79.3468,79.3567,79.2075,79.2075,4289.0
2025-05-05 13:30:00,79.63,79.89,79.62,79.88,11331.0,79.2373,79.496,79.2274,79.4861,11331.0
2025-05-05 13:40:00,79.89,80.08,79.85,80.06,11680.0,79.496,79.6851,79.4562,79.6652,11680.0
2025-05-05 13:50:00,80.06,80.14,79.97,80.0,11643.0,79.6652,79.7448,79.5756,79.6055,11643.0
2025-05-05 14:00:00,79.96,80.11,79.92,80.1,9266.0,79.5657,79.715,79.5259,79.705,9266.0
2025-05-05 14:10:00,80.05,80.16,80.02,80.08,4831.0,79.6553,79.7647,79.6254,79.6851,4831.0
2025-05-05 14:20:00,80.09,80.16,80.03,80.03,3055.0,79.6951,79.7647,79.6354,79.6354,3055.0
2025-05-05 14:30:00,80.06,80.11,80.04,80.07,1806.0,79.6652,79.715,79.6453,79.6752,1806.0
2025-05-05 14:40:00,80.09,80.14,79.97,80.0,8963.0,79.6951,79.7448,79.5756,79.6055,8963.0
2025-05-05 14:50:00,79.99,80.06,79.78,79.82,10669.0,79.5955,79.6652,79.3866,79.4264,10669.0
2025-05-05 15:00:00,79.84,79.84,79.57,79.65,15538.0,79.4463,79.4463,79.1776,79.2572,15538.0
2025-05-05 15:10:00,79.61,79.73,79.58,79.62,8601.0,79.2174,79.3368,79.1876,79.2274,8601.0
2025-05-05 15:20:00,79.56,79.56,79.24,79.33,21712.0,79.1677,79.1677,78.8492,78.9388,21712.0
2025-05-05 15:30:00,79.29,79.58,79.27,79.46,15357.0,78.899,79.1876,78.8791,79.0682,15357.0
2025-05-05 15:40:00,79.4,79.48,79.0,79.12,18719.0,79.0085,79.0881,78.6104,78.7298,18719.0
2025-05-05 15:50:00,79.16,79.2,78.8,78.95,60286.0,78.7696,78.8094,78.4114,78.5607,60286.0
2025-05-06 09:30:00,76.69,77.41,76.58,77.21,136407.0,76.3118,77.0283,76.2024,76.8293,136407.0
2025-05-06 09:40:00,77.19,77.25,76.53,76.53,111259.0,76.8094,76.8691,76.1526,76.1526,111259.0
2025-05-06 09:50:00,76.52,76.69,76.18,76.65,93607.0,76.1427,76.3118,75.8043,76.272,93607.0
2025-05-06 10:00:00,76.66,77.09,76.55,77.08,61075.0,76.282,76.7099,76.1725,76.6999,61075.0
2025-05-06 10:10:00,77.13,77.7,77.07,77.68,76249.0,76.7497,77.3168,76.6899,77.2969,76249.0
2025-05-06 10:20:00,77.72,77.97,77.72,77.85,37944.0,77.3367,77.5855,77.3367,77.4661,37944.0
2025-05-06 10:30:00,77.83,78.12,77.8,77.86,20187.0,77.4462,77.7348,77.4163,77.4761,20187.0
2025-05-06 10:40:00,77.79,78.11,77.78,77.97,22361.0,77.4064,77.7248,77.3964,77.5855,22361.0
2025-05-06 10:50:00,77.83,77.97,77.73,77.92,9757.0,77.4462,77.5855,77.3467,77.5358,9757.0
2025-05-06 11:00:00,77.91,78.08,77.74,77.74,10765.0,77.5258,77.695,77.3566,77.3566,10765.0
2025-05-06 11:10:00,77.79,77.93,77.71,77.84,37817.0,77.4064,77.5457,77.3268,77.4562,37817.0
2025-05-06 11:20:00,77.85,78.13,77.84,77.96,17961.0,77.4661,77.7447,77.4562,77.5756,17961.0
2025-05-06 11:30:00,78.01,78.15,77.88,78.04,30121.0,77.6253,77.7646,77.496,77.6552,30121.0
2025-05-06 11:40:00,78.1,78.1,77.6,77.76,49380.0,77.7149,77.7149,77.2173,77.3765,49380.0
2025-05-06 11:50:00,77.75,77.75,77.42,77.43,44629.0,77.3666,77.3666,77.0382,77.0482,44629.0
2025-05-06 12:00:00,77.48,77.64,77.43,77.44,26685.0,77.0979,77.2571,77.0482,77.0581,26685.0
2025-05-06 12:10:00,77.46,78.58,77.46,78.2,88795.0,77.078,78.1925,77.078,77.8144,88795.0
2025-05-06 12:20:00,78.21,78.21,77.55,77.6,42795.0,77.8243,77.8243,77.1676,77.2173,42795.0
2025-05-06 12:30:00,77.62,77.82,77.59,77.76,15123.0,77.2372,77.4363,77.2074,77.3765,15123.0
2025-05-06 12:40:00,77.7,77.7,77.1,77.13,28875.0,77.3168,77.3168,76.7198,76.7497,28875.0
2025-05-06 12:50:00,77.13,77.14,76.9,76.9,14349.0,76.7497,76.7596,76.5208,76.5208,14349.0
2025-05-06 13:00:00,76.99,77.31,76.92,77.31,33099.0,76.6103,76.9288,76.5407,76.9288,33099.0
2025-05-06 13:10:00,77.3,77.4,77.15,77.34,13224.0,76.9188,77.0183,76.7696,76.9586,13224.0
2025-05-06 13:20:00,77.14,77.16,76.88,77.03,20301.0,76.7596,76.7795,76.5009,76.6501,20301.0
2025-05-06 13:30:00,77.02,77.18,76.81,76.83,9642.0,76.6402,76.7994,76.4312,76.4511,9642.0
2025-05-06 13:40:00,76.85,76.85,76.44,76.48,27020.0,76.471,76.471,76.0631,76.1029,27020.0
2025-05-06 13:50:00,76.42,76.6,76.38,76.42,16529.0,76.0432,76.2223,76.0034,76.0432,16529.0
2025-05-06 14:00:00,76.52,76.85,76.51,76.67,31504.0,76.1427,76.471,76.1327,76.2919,31504.0
2025-05-06 14:10:00,76.73,76.82,76.5,76.8,5032.0,76.3516,76.4412,76.1228,76.4213,5032.0
2025-05-06 14:20:00,76.84,77.14,76.79,77.14,20015.0,76.4611,76.7596,76.4113,76.7596,20015.0
2025-05-06 14:30:00,77.16,77.17,77.0,77.08,10350.0,76.7795,76.7895,76.6203,76.6999,10350.0
2025-05-06 14:40:00,77.14,77.25,76.99,77.08,11795.0,76.7596,76.8691,76.6103,76.6999,11795.0
2025-05-06 14:50:00,77.07,77.32,76.85,77.31,8274.0,76.6899,76.9387,76.471,76.9288,8274.0
2025-05-06 15:00:00,77.32,77.34,76.89,76.95,11134.0,76.9387,76.9586,76.5108,76.5705,11134.0
2025-05-06 15:10:00,76.95,77.14,76.84,77.02,8851.0,76.5705,76.7596,76.4611,76.6402,8851.0
2025-05-06 15:20:00,76.99,77.19,76.91,77.16,17027.0,76.6103,76.8094,76.5307,76.7795,17027.0
2025-05-06 15:30:00,77.16,77.35,77.12,77.16,31518.0,76.7795,76.9686,76.7397,76.7795,31518.0
2025-05-06 15:40:00,77.15,77.33,77.15,77.25,19507.0,76.7696,76.9487,76.7696,76.8691,19507.0
2025-05-06 15:50:00,77.27,77.27,76.53,76.58,66623.0,76.889,76.889,76.1526,76.2024,66623.0
2025-05-07 09:30:00,77.49,77.82,77.31,77.61,126072.0,77.1079,77.4363,76.9288,77.2273,126072.0
2025-05-07 09:40:00,77.7,78.05,77.39,77.51,77679.0,77.3168,77.6651,77.0084,77.1278,77679.0
2025-05-07 09:50:00,77.49,78.0,77.45,77.92,45900.0,77.1079,77.6154,77.0681,77.5358,45900.0
2025-05-07 10:00:00,77.97,78.01,77.84,77.91,29865.0,77.5855,77.6253,77.4562,77.5258,29865.0
2025-05-07 10:10:00,77.86,77.89,77.65,77.8,20352.0,77.4761,77.5059,77.2671,77.4163,20352.0
2025-05-07 10:20:00,77.86,77.97,77.66,77.89,14640.0,77.4761,77.5855,77.277,77.5059,14640.0
2025-05-07 10:30:00,77.94,77.96,77.73,77.84,17598.0,77.5557,77.5756,77.3467,77.4562,17598.0
2025-05-07 10:40:00,77.86,77.92,77.72,77.73,11257.0,77.4761,77.5358,77.3367,77.3467,11257.0
2025-05-07 10:50:00,77.71,77.73,77.22,77.47,30852.0,77.3268,77.3467,76.8392,77.088,30852.0
2025-05-07 11:00:00,77.44,77.67,77.25,77.64,43919.0,77.0581,77.287,76.8691,77.2571,43919.0
2025-05-07 11:10:00,77.63,77.71,77.34,77.5,16274.0,77.2472,77.3268,76.9586,77.1178,16274.0
2025-05-07 11:20:00,77.62,77.79,77.61,77.74,17901.0,77.2372,77.4064,77.2273,77.3566,17901.0
2025-05-07 11:30:00,77.71,77.87,77.65,77.8,17047.0,77.3268,77.486,77.2671,77.4163,17047.0
2025-05-07 11:40:00,77.83,78.05,77.64,77.64,20259.0,77.4462,77.6651,77.2571,77.2571,20259.0
2025-05-07 11:50:00,77.63,78.05,77.54,78.04,41721.0,77.2472,77.6651,77.1576,77.6552,41721.0
2025-05-07 12:00:00,78.04,78.13,77.92,78.07,34206.0,77.6552,77.7447,77.5358,77.685,34206.0
2025-05-07 12:10:00,78.05,78.3,78.04,78.3,21368.0,77.6651,77.9139,77.6552,77.9139,21368.0
2025-05-07 12:20:00,78.31,78.31,77.8,77.8,49994.0,77.9238,77.9238,77.4163,77.4163,49994.0
2025-05-07 12:30:00,77.89,78.11,77.83,78.11,24290.0,77.5059,77.7248,77.4462,77.7248,24290.0
2025-05-07 12:40:00,78.12,78.35,78.12,78.25,34648.0,77.7348,77.9636,77.7348,77.8641,34648.0
2025-05-07 12:50:00,78.3,78.72,78.25,78.69,24605.0,77.9139,78.3318,77.8641,78.302,24605.0
2025-05-07 13:00:00,78.71,78.8,78.65,78.72,23609.0,78.3219,78.4114,78.2622,78.3318,23609.0
2025-05-07 13:10:00,78.77,78.9,78.71,78.75,18845.0,78.3816,78.5109,78.3219,78.3617,18845.0
2025-05-07 13:20:00,78.71,78.84,78.56,78.64,20321.0,78.3219,78.4512,78.1726,78.2522,20321.0
2025-05-07 13:30:00,78.65,78.65,78.22,78.3,18746.0,78.2622,78.2622,77.8343,77.9139,18746.0
2025-05-07 13:40:00,78.27,78.34,78.13,78.27,12366.0,77.884,77.9537,77.7447,77.884,12366.0
2025-05-07 13:50:00,78.31,78.32,77.56,77.82,103789.0,77.9238,77.9338,77.1775,77.4363,103789.0
2025-05-07 14:00:00,77.89,78.31,76.57,76.78,89185.0,77.5059,77.9238,76.1924,76.4014,89185.0
2025-05-07 14:10:00,76.74,77.09,76.59,76.96,56649.0,76.3616,76.7099,76.2123,76.5805,56649.0
2025-05-07 14:20:00,77.04,77.47,76.98,77.25,31042.0,76.6601,77.088,76.6004,76.8691,31042.0
2025-05-07 14:30:00,77.33,78.3,77.25,78.17,91495.0,76.9487,77.9139,76.8691,77.7845,91495.0
2025-05-07 14:40:00,78.15,78.31,77.21,77.37,62518.0,77.7646,77.9238,76.8293,76.9885,62518.0
2025-05-07 14:50:00,77.49,78.68,77.18,78.57,68839.0,77.1079,78.292,76.7994,78.1826,68839.0
2025-05-07 15:00:00,78.46,78.55,78.15,78.43,33355.0,78.0731,78.1627,77.7646,78.0432,33355.0
2025-05-07 15:10:00,78.41,78.43,77.91,78.35,50683.0,78.0233,78.0432,77.5258,77.9636,50683.0
2025-05-07 15:20:00,78.26,78.3,77.25,77.26,14359.0,77.8741,77.9139,76.8691,76.879,14359.0
2025-05-07 15:30:00,77.31,77.72,77.15,77.57,18101.0,76.9288,77.3367,76.7696,77.1875,18101.0
2025-05-07 15:40:00,77.57,79.11,77.51,78.1,133517.0,77.1875,78.7199,77.1278,77.7149,133517.0
2025-05-07 15:50:00,78.06,78.38,77.6,78.09,100541.0,77.6751,77.9935,77.2173,77.7049,100541.0
2025-05-08 09:30:00,79.26,79.71,79.2,79.22,142929.0,78.8691,79.3169,78.8094,78.8293,142929.0
2025-05-08 09:40:00,79.31,79.56,78.98,79.04,65364.0,78.9189,79.1677,78.5905,78.6502,65364.0
2025-05-08 09:50:00,79.05,79.33,78.96,79.22,57470.0,78.6602,78.9388,78.5706,78.8293,57470.0
2025-05-08 10:00:00,79.16,79.49,78.89,79.01,49043.0,78.7696,79.098,78.501,78.6204,49043.0
2025-05-08 10:10:00,78.88,78.96,78.49,78.81,38209.0,78.491,78.5706,78.1029,78.4214,38209.0
2025-05-08 10:20:00,79.0,79.44,78.97,79.42,51792.0,78.6104,79.0483,78.5806,79.0284,51792.0
2025-05-08 10:30:00,79.45,79.78,79.18,79.18,44553.0,79.0582,79.3866,78.7895,78.7895,44553.0
2025-05-08 10:40:00,79.16,79.31,79.02,79.03,14028.0,78.7696,78.9189,78.6303,78.6403,14028.0
2025-05-08 10:50:00,79.03,79.38,78.47,78.77,53721.0,78.6403,78.9886,78.083,78.3816,53721.0
2025-05-08 11:00:00,78.76,79.3,78.61,79.22,58578.0,78.3716,78.909,78.2224,78.8293,58578.0
2025-05-08 11:10:00,79.22,79.65,79.19,79.6,30831.0,78.8293,79.2572,78.7995,79.2075,30831.0
2025-05-08 11:20:00,79.62,80.63,79.61,80.34,168173.0,79.2274,80.2324,79.2174,79.9438,168173.0
2025-05-08 11:30:00,80.36,80.72,80.09,80.72,49549.0,79.9637,80.322,79.6951,80.322,49549.0
2025-05-08 11:40:00,80.74,81.58,80.74,81.43,103988.0,80.3419,81.1777,80.3419,81.0284,103988.0
2025-05-08 11:50:00,81.52,81.56,81.08,81.23,52036.0,81.118,81.1578,80.6802,80.8294,52036.0
2025-05-08 12:00:00,81.23,81.48,81.22,81.48,33554.0,80.8294,81.0782,80.8195,81.0782,33554.0
2025-05-08 12:10:00,81.49,81.66,81.23,81.58,34639.0,81.0882,81.2573,80.8294,81.1777,34639.0
2025-05-08 12:20:00,81.66,81.66,81.32,81.34,18501.0,81.2573,81.2573,80.919,80.9389,18501.0
2025-05-08 12:30:00,81.41,81.59,81.36,81.59,13752.0,81.0085,81.1877,80.9588,81.1877,13752.0
2025-05-08 12:40:00,81.59,81.81,81.54,81.81,21283.0,81.1877,81.4066,81.1379,81.4066,21283.0
2025-05-08 12:50:00,81.82,81.94,81.79,81.84,20978.0,81.4165,81.5359,81.3867,81.4364,20978.0
2025-05-08 13:00:00,81.82,81.83,81.55,81.56,17727.0,81.4165,81.4265,81.1479,81.1578,17727.0
2025-05-08 13:10:00,81.48,81.59,81.47,81.52,5388.0,81.0782,81.1877,81.0683,81.118,5388.0
2025-05-08 13:20:00,81.45,81.67,81.41,81.41,13309.0,81.0484,81.2673,81.0085,81.0085,13309.0
2025-05-08 13:30:00,81.5,81.5,81.11,81.21,22302.0,81.0981,81.0981,80.71,80.8095,22302.0
2025-05-08 13:40:00,81.23,81.25,81.02,81.15,16933.0,80.8294,80.8493,80.6205,80.7498,16933.0
2025-05-08 13:50:00,81.04,81.18,80.73,80.77,41229.0,80.6404,80.7797,80.3319,80.3717,41229.0
2025-05-08 14:00:00,80.73,80.92,80.64,80.92,21428.0,80.3319,80.521,80.2423,80.521,21428.0
2025-05-08 14:10:00,81.0,81.19,80.91,81.09,55193.0,80.6006,80.7896,80.511,80.6901,55193.0
2025-05-08 14:20:00,81.1,81.15,80.93,80.95,8163.0,80.7001,80.7498,80.5309,80.5508,8163.0
2025-05-08 14:30:00,81.01,81.32,81.01,81.18,12939.0,80.6105,80.919,80.6105,80.7797,12939.0
2025-05-08 14:40:00,81.21,81.36,81.21,81.3,19308.0,80.8095,80.9588,80.8095,80.8991,19308.0
2025-05-08 14:50:00,81.22,81.3,81.05,81.11,17017.0,80.8195,80.8991,80.6503,80.71,17017.0
2025-05-08 15:00:00,81.06,81.06,80.78,80.83,10177.0,80.6603,80.6603,80.3817,80.4314,10177.0
2025-05-08 15:10:00,80.77,80.98,80.76,80.98,7511.0,80.3717,80.5807,80.3618,80.5807,7511.0
2025-05-08 15:20:00,80.99,81.45,80.99,81.33,31114.0,80.5906,81.0484,80.5906,80.9289,31114.0
2025-05-08 15:30:00,81.33,81.33,80.94,80.95,7724.0,80.9289,80.9289,80.5409,80.5508,7724.0
2025-05-08 15:40:00,80.95,80.96,80.52,80.57,19451.0,80.5508,80.5608,80.1229,80.1727,19451.0
2025-05-08 15:50:00,80.63,80.64,79.6,79.7,102169.0,80.2324,80.2423,79.2075,79.307,102169.0
2025-05-09 09:30:00,79.98,80.42,79.95,80.14,135386.0,79.5856,80.0234,79.5557,79.7448,135386.0
2025-05-09 09:40:00,80.15,80.18,79.75,79.85,79579.0,79.7548,79.7846,79.3567,79.4562,79579.0
2025-05-09 09:50:00,79.85,80.17,79.67,80.06,62802.0,79.4562,79.7747,79.2771,79.6652,62802.0
2025-05-09 10:00:00,80.1,80.29,79.98,80.25,43224.0,79.705,79.8941,79.5856,79.8543,43224.0
2025-05-09 10:10:00,80.26,80.26,79.7,79.73,28740.0,79.8642,79.8642,79.307,79.3368,28740.0
2025-05-09 10:20:00,79.7,79.74,79.09,79.24,86559.0,79.307,79.3468,78.7,78.8492,86559.0
2025-05-09 10:30:00,79.29,79.35,78.75,78.97,64793.0,78.899,78.9587,78.3617,78.5806,64793.0
2025-05-09 10:40:00,78.88,79.22,78.83,79.07,56263.0,78.491,78.8293,78.4413,78.6801,56263.0
2025-05-09 10:50:00,79.09,79.24,78.76,79.14,40139.0,78.7,78.8492,78.3716,78.7497,40139.0
2025-05-09 11:00:00,79.14,79.31,79.1,79.25,19910.0,78.7497,78.9189,78.7099,78.8592,19910.0
2025-05-09 11:10:00,79.22,79.22,78.89,79.07,24554.0,78.8293,78.8293,78.501,78.6801,24554.0
2025-05-09 11:20:00,78.93,79.12,78.84,79.12,27182.0,78.5408,78.7298,78.4512,78.7298,27182.0
2025-05-09 11:30:00,79.07,79.3,78.88,79.14,11272.0,78.6801,78.909,78.491,78.7497,11272.0
2025-05-09 11:40:00,79.04,79.31,79.02,79.24,31259.0,78.6502,78.9189,78.6303,78.8492,31259.0
2025-05-09 11:50:00,79.24,79.5,79.22,79.45,44696.0,78.8492,79.108,78.8293,79.0582,44696.0
2025-05-09 12:00:00,79.46,79.46,78.88,78.91,30897.0,79.0682,79.0682,78.491,78.5209,30897.0
2025-05-09 12:10:00,78.89,79.06,78.68,78.99,18775.0,78.501,78.6701,78.292,78.6005,18775.0
2025-05-09 12:20:00,78.94,79.05,78.7,78.7,19142.0,78.5507,78.6602,78.3119,78.3119,19142.0
2025-05-09 12:30:00,78.68,78.9,78.59,78.66,15257.0,78.292,78.5109,78.2025,78.2721,15257.0
2025-05-09 12:40:00,78.67,78.73,78.33,78.35,26264.0,78.2821,78.3418,77.9437,77.9636,26264.0
2025-05-09 12:50:00,78.45,78.64,78.37,78.45,17262.0,78.0631,78.2522,77.9835,78.0631,17262.0
2025-05-09 13:00:00,78.4,78.54,78.32,78.54,13923.0,78.0134,78.1527,77.9338,78.1527,13923.0
2025-05-09 13:10:00,78.64,78.85,78.57,78.78,12288.0,78.2522,78.4612,78.1826,78.3915,12288.0
2025-05-09 13:20:00,78.77,78.95,78.37,78.81,51616.0,78.3816,78.5607,77.9835,78.4214,51616.0
2025-05-09 13:30:00,78.86,78.92,78.62,78.92,7644.0,78.4711,78.5308,78.2323,78.5308,7644.0
2025-05-09 13:40:00,78.92,79.18,78.92,79.14,18598.0,78.5308,78.7895,78.5308,78.7497,18598.0
2025-05-09 13:50:00,79.13,79.29,78.96,79.22,9812.0,78.7398,78.899,78.5706,78.8293,9812.0
2025-05-09 14:00:00,79.26,79.28,79.01,79.01,16918.0,78.8691,78.8891,78.6204,78.6204,16918.0
2025-05-09 14:10:00,79.05,79.1,78.83,78.93,6914.0,78.6602,78.7099,78.4413,78.5408,6914.0
2025-05-09 14:20:00,79.05,79.05,78.88,78.89,6379.0,78.6602,78.6602,78.491,78.501,6379.0
2025-05-09 14:30:00,79.09,79.11,78.92,78.95,8311.0,78.7,78.7199,78.5308,78.5607,8311.0
2025-05-09 14:40:00,79.02,79.17,79.01,79.13,2596.0,78.6303,78.7796,78.6204,78.7398,2596.0
2025-05-09 14:50:00,79.2,79.22,79.05,79.12,7230.0,78.8094,78.8293,78.6602,78.7298,7230.0
2025-05-09 15:00:00,79.2,79.49,79.17,79.44,31649.0,78.8094,79.098,78.7796,79.0483,31649.0
2025-05-09 15:10:00,79.47,79.5,79.19,79.33,22755.0,79.0781,79.108,78.7995,78.9388,22755.0
2025-05-09 15:20:00,79.37,79.37,79.11,79.16,12848.0,78.9786,78.9786,78.7199,78.7696,12848.0
2025-05-09 15:30:00,79.09,79.19,78.86,78.97,11427.0,78.7,78.7995,78.4711,78.5806,11427.0
2025-05-09 15:40:00,78.97,79.04,78.78,78.88,13367.0,78.5806,78.6502,78.3915,78.491,13367.0
2025-05-09 15:50:00,78.92,79.1,78.77,78.84,48658.0,78.5308,78.7099,78.3816,78.4512,48658.0
2025-05-12 09:30:00,84.82,85.16,84.35,84.79,240689.0,84.4017,84.7401,83.934,84.3719,240689.0
2025-05-12 09:40:00,84.95,85.07,84.56,84.8,138893.0,84.5311,84.6505,84.143,84.3818,138893.0
2025-05-12 09:50:00,84.71,85.16,84.49,84.58,96924.0,84.2923,84.7401,84.0734,84.1629,96924.0
2025-05-12 10:00:00,84.63,84.88,84.56,84.59,24189.0,84.2127,84.4614,84.143,84.1729,24189.0
2025-05-12 10:10:00,84.56,85.0,84.53,84.78,41011.0,84.143,84.5808,84.1132,84.3619,41011.0
2025-05-12 10:20:00,84.76,84.79,84.15,84.25,52869.0,84.342,84.3719,83.735,83.8345,52869.0
2025-05-12 10:30:00,84.1,84.27,83.82,84.26,44485.0,83.6853,83.8544,83.4067,83.8445,44485.0
2025-05-12 10:40:00,84.28,84.85,84.19,84.78,31890.0,83.8644,84.4316,83.7748,84.3619,31890.0
2025-05-12 10:50:00,84.82,85.03,84.49,84.49,22201.0,84.4017,84.6107,84.0734,84.0734,22201.0
2025-05-12 11:00:00,84.53,84.73,84.41,84.41,21525.0,84.1132,84.3122,83.9938,83.9938,21525.0
2025-05-12 11:10:00,84.46,84.64,84.39,84.47,19431.0,84.0435,84.2226,83.9739,84.0535,19431.0
2025-05-12 11:20:00,84.38,84.42,84.03,84.33,43193.0,83.9639,84.0037,83.6156,83.9141,43193.0
2025-05-12 11:30:00,84.34,84.5,84.12,84.23,10862.0,83.9241,84.0833,83.7052,83.8146,10862.0
2025-05-12 11:40:00,84.09,84.2,83.98,84.06,27354.0,83.6753,83.7848,83.5659,83.6455,27354.0
2025-05-12 11:50:00,84.08,84.08,83.81,83.84,39629.0,83.6654,83.6654,83.3967,83.4266,39629.0
2025-05-12 12:00:00,83.84,84.09,83.76,84.09,19870.0,83.4266,83.6753,83.347,83.6753,19870.0
2025-05-12 12:10:00,84.15,84.19,83.94,84.01,23888.0,83.735,83.7748,83.5261,83.5957,23888.0
2025-05-12 12:20:00,84.0,84.41,84.0,84.15,14487.0,83.5858,83.9938,83.5858,83.735,14487.0
2025-05-12 12:30:00,84.21,84.4,84.14,84.39,12241.0,83.7947,83.9838,83.7251,83.9739,12241.0
2025-05-12 12:40:00,84.35,84.66,84.35,84.63,19955.0,83.934,84.2425,83.934,84.2127,19955.0
2025-05-12 12:50:00,84.63,84.85,84.61,84.83,23545.0,84.2127,84.4316,84.1928,84.4117,23545.0
2025-05-12 13:00:00,84.86,85.34,84.82,85.26,48529.0,84.4415,84.9192,84.4017,84.8396,48529.0
2025-05-12 13:10:00,85.28,85.28,85.03,85.03,13428.0,84.8595,84.8595,84.6107,84.6107,13428.0
2025-05-12 13:20:00,85.03,85.03,84.81,84.99,12422.0,84.6107,84.6107,84.3918,84.5709,12422.0
2025-05-12 13:30:00,85.03,85.14,84.9,85.03,6262.0,84.6107,84.7202,84.4813,84.6107,6262.0
2025-05-12 13:40:00,85.06,85.11,85.0,85.07,7922.0,84.6405,84.6903,84.5808,84.6505,7922.0
2025-05-12 13:50:00,85.09,85.17,85.0,85.0,4740.0,84.6704,84.75,84.5808,84.5808,4740.0
2025-05-12 14:00:00,85.05,85.27,85.04,85.23,7985.0,84.6306,84.8495,84.6206,84.8097,7985.0
2025-05-12 14:10:00,85.2,85.34,85.06,85.33,23196.0,84.7799,84.9192,84.6405,84.9092,23196.0
2025-05-12 14:20:00,85.35,85.35,85.19,85.3,8518.0,84.9291,84.9291,84.7699,84.8794,8518.0
2025-05-12 14:30:00,85.34,85.53,85.34,85.48,14566.0,84.9192,85.1082,84.9192,85.0585,14566.0
2025-05-12 14:40:00,85.48,85.56,85.33,85.33,17189.0,85.0585,85.1381,84.9092,84.9092,17189.0
2025-05-12 14:50:00,85.32,85.36,85.22,85.26,8046.0,84.8993,84.9391,84.7998,84.8396,8046.0
2025-05-12 15:00:00,85.19,85.41,85.1,85.36,10317.0,84.7699,84.9888,84.6804,84.9391,10317.0
2025-05-12 15:10:00,85.34,85.34,85.09,85.33,5287.0,84.9192,84.9192,84.6704,84.9092,5287.0
2025-05-12 15:20:00,85.26,85.3,85.09,85.12,42755.0,84.8396,84.8794,84.6704,84.7003,42755.0
2025-05-12 15:30:00,85.11,85.31,85.08,85.09,185989.0,84.6903,84.8893,84.6604,84.6704,185989.0
2025-05-12 15:40:00,85.06,85.08,84.84,85.08,15135.0,84.6405,84.6604,84.4216,84.6604,15135.0
2025-05-12 15:50:00,85.09,85.59,85.05,85.54,122915.0,84.6704,85.1679,84.6306,85.1182,122915.0
2025-05-13 09:30:00,84.59,84.73,84.22,84.68,266694.0,84.1729,84.3122,83.8047,84.2624,266694.0
2025-05-13 09:40:00,84.71,84.92,84.39,84.41,79437.0,84.2923,84.5012,83.9739,83.9938,79437.0
2025-05-13 09:50:00,84.43,84.77,84.35,84.67,80900.0,84.0137,84.352,83.934,84.2525,80900.0
2025-05-13 10:00:00,84.7,84.77,84.44,84.69,47515.0,84.2823,84.352,84.0236,84.2724,47515.0
2025-05-13 10:10:00,84.68,85.39,84.61,85.0,98984.0,84.2624,84.9689,84.1928,84.5808,98984.0
2025-05-13 10:20:00,85.01,85.18,84.77,84.77,37888.0,84.5908,84.76,84.352,84.352,37888.0
2025-05-13 10:30:00,84.81,84.92,84.67,84.71,28072.0,84.3918,84.5012,84.2525,84.2923,28072.0
2025-05-13 10:40:00,84.77,84.82,84.37,84.47,65495.0,84.352,84.4017,83.954,84.0535,65495.0
2025-05-13 10:50:00,84.48,84.65,84.45,84.5,36060.0,84.0634,84.2326,84.0336,84.0833,36060.0
2025-05-13 11:00:00,84.52,84.61,84.41,84.6,20464.0,84.1032,84.1928,83.9938,84.1828,20464.0
2025-05-13 11:10:00,84.59,84.59,84.41,84.55,22469.0,84.1729,84.1729,83.9938,84.1331,22469.0
2025-05-13 11:20:00,84.55,84.82,84.49,84.7,26084.0,84.1331,84.4017,84.0734,84.2823,26084.0
2025-05-13 11:30:00,84.65,84.87,84.58,84.82,36324.0,84.2326,84.4515,84.1629,84.4017,36324.0
2025-05-13 11:40:00,84.84,85.08,84.77,84.77,44978.0,84.4216,84.6604,84.352,84.352,44978.0
2025-05-13 11:50:00,84.77,84.77,84.55,84.59,26100.0,84.352,84.352,84.1331,84.1729,26100.0
2025-05-13 12:00:00,84.57,84.57,84.32,84.32,36020.0,84.153,84.153,83.9042,83.9042,36020.0
2025-05-13 12:10:00,84.44,84.57,84.26,84.27,45926.0,84.0236,84.153,83.8445,83.8544,45926.0
2025-05-13 12:20:00,84.26,84.5,84.25,84.39,25597.0,83.8445,84.0833,83.8345,83.9739,25597.0
2025-05-13 12:30:00,84.38,84.47,84.2,84.44,65815.0,83.9639,84.0535,83.7848,84.0236,65815.0
2025-05-13 12:40:00,84.44,84.58,84.36,84.44,41505.0,84.0236,84.1629,83.944,84.0236,41505.0
2025-05-13 12:50:00,84.41,84.42,84.32,84.34,25122.0,83.9938,84.0037,83.9042,83.9241,25122.0
2025-05-13 13:00:00,84.42,84.42,84.27,84.35,14539.0,84.0037,84.0037,83.8544,83.934,14539.0
2025-05-13 13:10:00,84.34,84.67,84.27,84.64,17338.0,83.9241,84.2525,83.8544,84.2226,17338.0
2025-05-13 13:20:00,84.62,84.77,84.59,84.77,28887.0,84.2027,84.352,84.1729,84.352,28887.0
2025-05-13 13:30:00,84.76,85.08,84.74,84.75,17222.0,84.342,84.6604,84.3221,84.3321,17222.0
2025-05-13 13:40:00,84.8,84.84,84.67,84.78,18049.0,84.3818,84.4216,84.2525,84.3619,18049.0
2025-05-13 13:50:00,84.79,84.85,84.54,84.57,31229.0,84.3719,84.4316,84.1231,84.153,31229.0
2025-05-13 14:00:00,84.57,84.69,84.43,84.52,21060.0,84.153,84.2724,84.0137,84.1032,21060.0
2025-05-13 14:10:00,84.56,84.62,84.46,84.59,7431.0,84.143,84.2027,84.0435,84.1729,7431.0
2025-05-13 14:20:00,84.6,84.62,84.4,84.4,16605.0,84.1828,84.2027,83.9838,83.9838,16605.0
2025-05-13 14:30:00,84.39,84.43,84.33,84.38,9585.0,83.9739,84.0137,83.9141,83.9639,9585.0
2025-05-13 14:40:00,84.38,84.38,84.16,84.25,19493.0,83.9639,83.9639,83.745,83.8345,19493.0
2025-05-13 14:50:00,84.27,84.62,84.24,84.6,29636.0,83.8544,84.2027,83.8246,84.1828,29636.0
2025-05-13 15:00:00,84.58,84.58,84.44,84.48,12318.0,84.1629,84.1629,84.0236,84.0634,12318.0
2025-05-13 15:10:00,84.47,84.66,84.47,84.5,22180.0,84.0535,84.2425,84.0535,84.0833,22180.0
2025-05-13 15:20:00,84.49,84.58,84.45,84.54,10611.0,84.0734,84.1629,84.0336,84.1231,10611.0
2025-05-13 15:30:00,84.54,84.87,84.54,84.82,31298.0,84.1231,84.4515,84.1231,84.4017,31298.0
2025-05-13 15:40:00,84.81,84.84,84.48,84.51,21444.0,84.3918,84.4216,84.0634,84.0933,21444.0
2025-05-13 15:50:00,84.53,84.6,83.84,83.88,102418.0,84.1132,84.1828,83.4266,83.4664,102418.0
2025-05-14 09:30:00,84.21,84.57,84.19,84.29,188992.0,83.7947,84.153,83.7748,83.8743,188992.0
2025-05-14 09:40:00,84.28,84.38,83.78,83.92,65599.0,83.8644,83.9639,83.3669,83.5062,65599.0
2025-05-14 09:50:00,83.86,84.12,83.74,84.12,67385.0,83.4465,83.7052,83.3271,83.7052,67385.0
2025-05-14 10:00:00,84.21,84.37,83.98,84.14,38670.0,83.7947,83.954,83.5659,83.7251,38670.0
2025-05-14 10:10:00,84.13,84.32,83.87,84.24,50181.0,83.7151,83.9042,83.4564,83.8246,50181.0
2025-05-14 10:20:00,84.26,84.46,84.22,84.33,44452.0,83.8445,84.0435,83.8047,83.9141,44452.0
2025-05-14 10:30:00,84.38,84.54,84.18,84.3,36428.0,83.9639,84.1231,83.7649,83.8843,36428.0
2025-05-14 10:40:00,84.22,84.31,84.05,84.15,24207.0,83.8047,83.8942,83.6355,83.735,24207.0
2025-05-14 10:50:00,84.18,84.23,83.91,83.97,49689.0,83.7649,83.8146,83.4962,83.5559,49689.0
2025-05-14 11:00:00,83.97,83.98,83.16,83.36,98632.0,83.5559,83.5659,82.7499,82.9489,98632.0
2025-05-14 11:10:00,83.36,83.55,83.32,83.45,65080.0,82.9489,83.138,82.9091,83.0385,65080.0
2025-05-14 11:20:00,83.51,84.0,83.47,83.97,32339.0,83.0982,83.5858,83.0584,83.5559,32339.0
2025-05-14 11:30:00,83.94,84.15,83.9,84.12,20820.0,83.5261,83.735,83.4863,83.7052,20820.0
2025-05-14 11:40:00,84.04,84.12,83.93,84.04,27413.0,83.6256,83.7052,83.5161,83.6256,27413.0
2025-05-14 11:50:00,83.92,84.01,83.86,83.9,16315.0,83.5062,83.5957,83.4465,83.4863,16315.0
2025-05-14 12:00:00,83.91,84.11,83.89,83.97,14737.0,83.4962,83.6952,83.4763,83.5559,14737.0
2025-05-14 12:10:00,83.9,83.9,83.73,83.74,14312.0,83.4863,83.4863,83.3171,83.3271,14312.0
2025-05-14 12:20:00,83.74,83.76,83.58,83.59,13907.0,83.3271,83.347,83.1678,83.1778,13907.0
2025-05-14 12:30:00,83.62,83.82,83.46,83.47,60000.0,83.2076,83.4067,83.0484,83.0584,60000.0
2025-05-14 12:40:00,83.46,83.49,83.22,83.28,29750.0,83.0484,83.0783,82.8096,82.8693,29750.0
2025-05-14 12:50:00,83.29,83.46,83.27,83.42,34322.0,82.8793,83.0484,82.8594,83.0086,34322.0
2025-05-14 13:00:00,83.43,83.47,83.32,83.43,17796.0,83.0186,83.0584,82.9091,83.0186,17796.0
2025-05-14 13:10:00,83.42,83.44,83.0,83.18,175431.0,83.0086,83.0285,82.5907,82.7698,175431.0
2025-05-14 13:20:00,83.0,83.08,82.74,83.0,51374.0,82.5907,82.6703,82.332,82.5907,51374.0
2025-05-14 13:30:00,83.08,83.27,83.07,83.26,13937.0,82.6703,82.8594,82.6604,82.8494,13937.0
2025-05-14 13:40:00,83.27,83.31,83.07,83.11,28954.0,82.8594,82.8992,82.6604,82.7002,28954.0
2025-05-14 13:50:00,83.17,83.37,83.16,83.33,13877.0,82.7599,82.9589,82.7499,82.9191,13877.0
2025-05-14 14:00:00,83.39,83.5,83.27,83.39,19569.0,82.9788,83.0882,82.8594,82.9788,19569.0
2025-05-14 14:10:00,83.39,83.47,83.22,83.46,35164.0,82.9788,83.0584,82.8096,83.0484,35164.0
2025-05-14 14:20:00,83.42,83.45,83.1,83.17,27877.0,83.0086,83.0385,82.6902,82.7599,27877.0
2025-05-14 14:30:00,83.24,83.69,83.24,83.4,108061.0,82.8295,83.2773,82.8295,82.9887,108061.0
2025-05-14 14:40:00,83.53,83.64,83.51,83.52,46030.0,83.1181,83.2276,83.0982,83.1081,46030.0
2025-05-14 14:50:00,83.49,83.58,83.45,83.46,12638.0,83.0783,83.1678,83.0385,83.0484,12638.0
2025-05-14 15:00:00,83.51,83.55,83.4,83.45,32052.0,83.0982,83.138,82.9887,83.0385,32052.0
2025-05-14 15:10:00,83.52,83.67,83.49,83.61,15630.0,83.1081,83.2574,83.0783,83.1977,15630.0
2025-05-14 15:20:00,83.54,83.55,83.17,83.38,43212.0,83.128,83.138,82.7599,82.9688,43212.0
2025-05-14 15:30:00,83.33,83.45,83.27,83.29,12303.0,82.9191,83.0385,82.8594,82.8793,12303.0
2025-05-14 15:40:00,83.29,83.39,83.13,83.38,42213.0,82.8793,82.9788,82.7201,82.9688,42213.0
2025-05-14 15:50:00,83.38,83.81,83.2,83.31,138795.0,82.9688,83.3967,82.7897,82.8992,138795.0
2025-05-15 09:30:00,82.08,82.57,82.07,82.29,179418.0,81.6752,82.1628,81.6653,81.8842,179418.0
2025-05-15 09:40:00,82.26,82.7,82.23,82.33,107218.0,81.8544,82.2922,81.8245,81.924,107218.0
2025-05-15 09:50:00,82.27,82.45,82.07,82.45,52829.0,81.8643,82.0434,81.6653,82.0434,52829.0
2025-05-15 10:00:00,82.51,82.89,82.45,82.65,52056.0,82.1031,82.4812,82.0434,82.2424,52056.0
2025-05-15 10:10:00,82.64,82.74,82.48,82.74,64094.0,82.2325,82.332,82.0733,82.332,64094.0
2025-05-15 10:20:00,82.78,82.92,82.54,82.58,36952.0,82.3718,82.5111,82.133,82.1728,36952.0
2025-05-15 10:30:00,82.63,82.68,82.37,82.59,49498.0,82.2225,82.2723,81.9638,82.1827,49498.0
2025-05-15 10:40:00,82.66,82.72,82.52,82.62,44967.0,82.2524,82.3121,82.1131,82.2126,44967.0
2025-05-15 10:50:00,82.54,82.93,82.52,82.92,62195.0,82.133,82.5211,82.1131,82.5111,62195.0
2025-05-15 11:00:00,82.95,83.35,82.92,83.26,50175.0,82.541,82.939,82.5111,82.8494,50175.0
2025-05-15 11:10:00,83.31,83.84,83.3,83.8,137586.0,82.8992,83.4266,82.8892,83.3868,137586.0
2025-05-15 11:20:00,83.8,84.15,83.79,83.85,50628.0,83.3868,83.735,83.3768,83.4365,50628.0
2025-05-15 11:30:00,83.88,83.96,83.81,83.87,17758.0,83.4664,83.546,83.3967,83.4564,17758.0
2025-05-15 11:40:00,83.91,84.25,83.9,84.06,23753.0,83.4962,83.8345,83.4863,83.6455,23753.0
2025-05-15 11:50:00,84.04,84.14,83.92,84.14,23339.0,83.6256,83.7251,83.5062,83.7251,23339.0
2025-05-15 12:00:00,84.16,84.52,84.12,84.5,54782.0,83.745,84.1032,83.7052,84.0833,54782.0
2025-05-15 12:10:00,84.49,84.49,84.07,84.08,24919.0,84.0734,84.0734,83.6554,83.6654,24919.0
2025-05-15 12:20:00,84.05,84.16,83.93,84.08,10821.0,83.6355,83.745,83.5161,83.6654,10821.0
2025-05-15 12:30:00,84.04,84.16,83.96,84.16,9568.0,83.6256,83.745,83.546,83.745,9568.0
2025-05-15 12:40:00,84.11,84.28,83.98,84.27,29351.0,83.6952,83.8644,83.5659,83.8544,29351.0
2025-05-15 12:50:00,84.27,84.5,84.19,84.5,47548.0,83.8544,84.0833,83.7748,84.0833,47548.0
2025-05-15 13:00:00,84.5,84.71,84.35,84.35,28749.0,84.0833,84.2923,83.934,83.934,28749.0
2025-05-15 13:10:00,84.34,84.45,84.25,84.44,16262.0,83.9241,84.0336,83.8345,84.0236,16262.0
2025-05-15 13:20:00,84.46,84.6,84.41,84.52,27861.0,84.0435,84.1828,83.9938,84.1032,27861.0
2025-05-15 13:30:00,84.5,84.5,84.23,84.33,26036.0,84.0833,84.0833,83.8146,83.9141,26036.0
2025-05-15 13:40:00,84.38,84.51,84.32,84.38,4188.0,83.9639,84.0933,83.9042,83.9639,4188.0
2025-05-15 13:50:00,84.35,84.42,84.19,84.22,14678.0,83.934,84.0037,83.7748,83.8047,14678.0
2025-05-15 14:00:00,84.23,84.39,84.08,84.29,9246.0,83.8146,83.9739,83.6654,83.8743,9246.0
2025-05-15 14:10:00,84.3,84.36,84.13,84.17,30273.0,83.8843,83.944,83.7151,83.7549,30273.0
2025-05-15 14:20:00,84.12,84.47,84.12,84.47,23413.0,83.7052,84.0535,83.7052,84.0535,23413.0
2025-05-15 14:30:00,84.46,84.87,84.46,84.72,55860.0,84.0435,84.4515,84.0435,84.3022,55860.0
2025-05-15 14:40:00,84.78,84.88,84.78,84.85,19389.0,84.3619,84.4614,84.3619,84.4316,19389.0
2025-05-15 14:50:00,84.84,84.94,84.77,84.88,27691.0,84.4216,84.5211,84.352,84.4614,27691.0
2025-05-15 15:00:00,84.88,85.0,84.73,84.79,34352.0,84.4614,84.5808,84.3122,84.3719,34352.0
2025-05-15 15:10:00,84.71,84.98,84.71,84.94,26281.0,84.2923,84.5609,84.2923,84.5211,26281.0
2025-05-15 15:20:00,84.96,84.98,84.58,84.73,115466.0,84.541,84.5609,84.1629,84.3122,115466.0
2025-05-15 15:30:00,84.77,85.02,84.77,84.78,30831.0,84.352,84.6007,84.352,84.3619,30831.0
2025-05-15 15:40:00,84.79,84.95,84.75,84.79,31094.0,84.3719,84.5311,84.3321,84.3719,31094.0
2025-05-15 15:50:00,84.82,85.13,84.65,85.03,95384.0,84.4017,84.7102,84.2326,84.6107,95384.0
2025-05-16 09:30:00,85.25,85.29,84.53,84.79,141347.0,84.8296,84.8694,84.1132,84.3719,141347.0
2025-05-16 09:40:00,84.83,84.83,84.58,84.77,67724.0,84.4117,84.4117,84.1629,84.352,67724.0
2025-05-16 09:50:00,84.8,85.29,84.8,85.24,57308.0,84.3818,84.8694,84.3818,84.8197,57308.0
2025-05-16 10:00:00,85.23,85.32,84.86,85.02,55043.0,84.8097,84.8993,84.4415,84.6007,55043.0
2025-05-16 10:10:00,85.15,85.3,84.93,85.27,19595.0,84.7301,84.8794,84.5112,84.8495,19595.0
2025-05-16 10:20:00,85.23,85.5,85.22,85.29,33783.0,84.8097,85.0784,84.7998,84.8694,33783.0
2025-05-16 10:30:00,85.25,85.31,84.99,85.13,43063.0,84.8296,84.8893,84.5709,84.7102,43063.0
2025-05-16 10:40:00,85.15,85.15,84.7,84.99,40695.0,84.7301,84.7301,84.2823,84.5709,40695.0
2025-05-16 10:50:00,85.02,85.31,85.02,85.17,33400.0,84.6007,84.8893,84.6007,84.75,33400.0
2025-05-16 11:00:00,85.19,85.35,85.19,85.24,16445.0,84.7699,84.9291,84.7699,84.8197,16445.0
2025-05-16 11:10:00,85.25,85.36,85.08,85.22,22704.0,84.8296,84.9391,84.6604,84.7998,22704.0
2025-05-16 11:20:00,85.24,85.24,85.0,85.21,13841.0,84.8197,84.8197,84.5808,84.7898,13841.0
2025-05-16 11:30:00,85.2,85.37,85.2,85.27,14845.0,84.7799,84.949,84.7799,84.8495,14845.0
2025-05-16 11:40:00,85.24,85.35,85.15,85.16,8860.0,84.8197,84.9291,84.7301,84.7401,8860.0
2025-05-16 11:50:00,85.19,85.24,85.03,85.05,20881.0,84.7699,84.8197,84.6107,84.6306,20881.0
2025-05-16 12:00:00,85.07,85.41,85.07,85.38,11352.0,84.6505,84.9888,84.6505,84.959,11352.0
2025-05-16 12:10:00,85.38,85.72,85.36,85.54,35099.0,84.959,85.2973,84.9391,85.1182,35099.0
2025-05-16 12:20:00,85.59,85.77,85.58,85.73,22699.0,85.1679,85.347,85.158,85.3072,22699.0
2025-05-16 12:30:00,85.78,86.01,85.76,86.01,23739.0,85.357,85.5859,85.3371,85.5859,23739.0
2025-05-16 12:40:00,86.05,86.11,85.89,85.89,44246.0,85.6257,85.6854,85.4665,85.4665,44246.0
2025-05-16 12:50:00,85.97,86.28,85.96,86.27,12334.0,85.5461,85.8545,85.5361,85.8446,12334.0
2025-05-16 13:00:00,86.24,86.53,86.23,86.35,25973.0,85.8147,86.1033,85.8048,85.9242,25973.0
2025-05-16 13:10:00,86.36,86.62,86.2,86.48,21799.0,85.9341,86.1929,85.7749,86.0535,21799.0
2025-05-16 13:20:00,86.47,86.54,86.35,86.35,3570.0,86.0436,86.1133,85.9242,85.9242,3570.0
2025-05-16 13:30:00,86.44,86.59,86.44,86.45,8155.0,86.0137,86.163,86.0137,86.0237,8155.0
2025-05-16 13:40:00,86.44,86.5,86.38,86.43,12930.0,86.0137,86.0734,85.954,86.0038,12930.0
2025-05-16 13:50:00,86.4,86.43,86.26,86.33,9298.0,85.9739,86.0038,85.8346,85.9043,9298.0
2025-05-16 14:00:00,86.32,86.45,86.32,86.35,9801.0,85.8943,86.0237,85.8943,85.9242,9801.0
2025-05-16 14:10:00,86.37,86.61,86.31,86.6,32228.0,85.9441,86.1829,85.8844,86.173,32228.0
2025-05-16 14:20:00,86.59,86.71,86.59,86.67,17007.0,86.163,86.2824,86.163,86.2426,17007.0
2025-05-16 14:30:00,86.64,86.81,86.63,86.8,8751.0,86.2128,86.3819,86.2028,86.372,8751.0
2025-05-16 14:40:00,86.8,86.98,86.74,86.91,37916.0,86.372,86.5511,86.3123,86.4814,37916.0
2025-05-16 14:50:00,86.91,87.0,86.77,86.78,17971.0,86.4814,86.571,86.3421,86.3521,17971.0
2025-05-16 15:00:00,86.86,87.1,86.85,87.01,25031.0,86.4317,86.6705,86.4217,86.5809,25031.0
2025-05-16 15:10:00,86.98,87.1,86.94,87.01,18589.0,86.5511,86.6705,86.5113,86.5809,18589.0
2025-05-16 15:20:00,87.0,87.01,86.81,86.91,17543.0,86.571,86.5809,86.3819,86.4814,17543.0
2025-05-16 15:30:00,86.88,86.93,86.84,86.85,19882.0,86.4516,86.5013,86.4118,86.4217,19882.0
2025-05-16 15:40:00,86.81,86.98,86.64,86.88,24290.0,86.3819,86.5511,86.2128,86.4516,24290.0
2025-05-16 15:50:00,86.94,87.05,86.78,86.98,68565.0,86.5113,86.6207,86.3521,86.5511,68565.0
2025-05-19 09:30:00,85.21,85.93,85.17,85.87,137359.0,84.7898,85.5063,84.75,85.4466,137359.0
2025-05-19 09:40:00,85.88,86.5,85.87,86.46,118001.0,85.4565,86.0734,85.4466,86.0336,118001.0
2025-05-19 09:50:00,86.53,86.75,86.35,86.69,97864.0,86.1033,86.3222,85.9242,86.2625,97864.0
2025-05-19 10:00:00,86.67,87.24,86.57,86.97,133153.0,86.2426,86.8098,86.1431,86.5411,133153.0
2025-05-19 10:10:00,86.99,87.08,86.81,87.0,71791.0,86.561,86.6506,86.3819,86.571,71791.0
2025-05-19 10:20:00,87.05,87.06,86.46,86.79,49546.0,86.6207,86.6307,86.0336,86.362,49546.0
2025-05-19 10:30:00,86.79,87.05,86.66,86.97,19981.0,86.362,86.6207,86.2327,86.5411,19981.0
2025-05-19 10:40:00,86.94,87.08,86.73,86.73,45093.0,86.5113,86.6506,86.3023,86.3023,45093.0
2025-05-19 10:50:00,86.81,86.92,86.64,86.65,13461.0,86.3819,86.4914,86.2128,86.2227,13461.0
2025-05-19 11:00:00,86.66,87.03,86.66,86.99,28393.0,86.2327,86.6008,86.2327,86.561,28393.0
2025-05-19 11:10:00,87.01,87.02,86.3,86.6,134133.0,86.5809,86.5909,85.8744,86.173,134133.0
2025-05-19 11:20:00,86.59,86.75,86.42,86.48,44169.0,86.163,86.3222,85.9938,86.0535,44169.0
2025-05-19 11:30:00,86.47,86.81,86.46,86.8,28666.0,86.0436,86.3819,86.0336,86.372,28666.0
2025-05-19 11:40:00,86.9,87.06,86.83,86.83,20098.0,86.4715,86.6307,86.4018,86.4018,20098.0
2025-05-19 11:50:00,86.81,87.05,86.8,87.0,2450.0,86.3819,86.6207,86.372,86.571,2450.0
2025-05-19 12:00:00,87.05,87.15,86.96,87.09,12491.0,86.6207,86.7202,86.5312,86.6605,12491.0
2025-05-19 12:10:00,87.09,87.25,87.09,87.1,16473.0,86.6605,86.8197,86.6605,86.6705,16473.0
2025-05-19 12:20:00,87.07,87.6,87.07,87.56,57515.0,86.6406,87.168,86.6406,87.1282,57515.0
2025-05-19 12:30:00,87.56,87.68,87.44,87.65,17890.0,87.1282,87.2476,87.0088,87.2178,17890.0
2025-05-19 12:40:00,87.66,87.66,87.49,87.61,18703.0,87.2277,87.2277,87.0586,87.178,18703.0
2025-05-19 12:50:00,87.61,87.95,87.61,87.84,29166.0,87.178,87.5163,87.178,87.4068,29166.0
2025-05-19 13:00:00,87.84,88.18,87.77,88.17,40583.0,87.4068,87.7452,87.3372,87.7352,40583.0
2025-05-19 13:10:00,88.17,88.22,87.99,88.0,26228.0,87.7352,87.785,87.5561,87.5661,26228.0
2025-05-19 13:20:00,88.0,88.12,87.93,88.05,55125.0,87.5661,87.6855,87.4964,87.6158,55125.0
2025-05-19 13:30:00,88.07,88.17,87.88,88.07,34589.0,87.6357,87.7352,87.4466,87.6357,34589.0
2025-05-19 13:40:00,88.06,88.06,87.79,87.84,42606.0,87.6258,87.6258,87.3571,87.4068,42606.0
2025-05-19 13:50:00,87.77,87.87,87.65,87.65,31884.0,87.3372,87.4367,87.2178,87.2178,31884.0
2025-05-19 14:00:00,87.64,87.76,87.59,87.73,24762.0,87.2078,87.3272,87.1581,87.2974,24762.0
2025-05-19 14:10:00,87.72,87.72,87.27,87.38,45472.0,87.2874,87.2874,86.8397,86.9491,45472.0
2025-05-19 14:20:00,87.37,87.62,87.32,87.51,42745.0,86.9392,87.1879,86.8894,87.0785,42745.0
2025-05-19 14:30:00,87.51,87.76,87.44,87.73,28834.0,87.0785,87.3272,87.0088,87.2974,28834.0
2025-05-19 14:40:00,87.72,87.77,87.53,87.62,23079.0,87.2874,87.3372,87.0984,87.1879,23079.0
2025-05-19 14:50:00,87.63,87.71,87.57,87.7,22968.0,87.1979,87.2775,87.1382,87.2675,22968.0
2025-05-19 15:00:00,87.7,87.8,87.57,87.61,14434.0,87.2675,87.367,87.1382,87.178,14434.0
2025-05-19 15:10:00,87.59,87.63,87.38,87.41,10497.0,87.1581,87.1979,86.9491,86.979,10497.0
2025-05-19 15:20:00,87.39,87.54,87.26,87.43,36236.0,86.9591,87.1083,86.8297,86.9989,36236.0
2025-05-19 15:30:00,87.43,87.62,87.42,87.61,34529.0,86.9989,87.1879,86.9889,87.178,34529.0
2025-05-19 15:40:00,87.59,87.75,87.47,87.72,47474.0,87.1581,87.3173,87.0387,87.2874,47474.0
2025-05-19 15:50:00,87.73,87.97,87.66,87.86,61472.0,87.2974,87.5362,87.2277,87.4267,61472.0
2025-05-20 09:30:00,87.45,87.94,87.32,87.46,180599.0,87.0188,87.5063,86.8894,87.0287,180599.0
2025-05-20 09:40:00,87.48,87.56,86.96,87.14,78590.0,87.0486,87.1282,86.5312,86.7103,78590.0
2025-05-20 09:50:00,87.13,87.63,87.08,87.47,66835.0,86.7003,87.1979,86.6506,87.0387,66835.0
2025-05-20 10:00:00,87.41,87.7,87.31,87.35,50322.0,86.979,87.2675,86.8795,86.9193,50322.0
2025-05-20 10:10:00,87.33,87.42,87.22,87.31,30660.0,86.8994,86.9889,86.7899,86.8795,30660.0
2025-05-20 10:20:00,87.29,87.52,87.13,87.27,18239.0,86.8596,87.0884,86.7003,86.8397,18239.0
2025-05-20 10:30:00,87.34,87.51,87.21,87.45,22676.0,86.9093,87.0785,86.7799,87.0188,22676.0
2025-05-20 10:40:00,87.59,87.7,87.5,87.65,23242.0,87.1581,87.2675,87.0685,87.2178,23242.0
2025-05-20 10:50:00,87.53,87.55,87.1,87.1,25843.0,87.0984,87.1183,86.6705,86.6705,25843.0
2025-05-20 11:00:00,87.07,87.22,86.92,87.22,19429.0,86.6406,86.7899,86.4914,86.7899,19429.0
2025-05-20 11:10:00,87.21,87.58,87.21,87.55,12444.0,86.7799,87.1481,86.7799,87.1183,12444.0
2025-05-20 11:20:00,87.58,87.59,87.34,87.46,6880.0,87.1481,87.1581,86.9093,87.0287,6880.0
2025-05-20 11:30:00,87.52,87.61,87.4,87.41,15080.0,87.0884,87.178,86.969,86.979,15080.0
2025-05-20 11:40:00,87.36,87.36,87.11,87.26,5665.0,86.9292,86.9292,86.6804,86.8297,5665.0
2025-05-20 11:50:00,87.27,87.35,87.16,87.23,25741.0,86.8397,86.9193,86.7302,86.7998,25741.0
2025-05-20 12:00:00,87.29,87.29,86.95,86.98,25387.0,86.8596,86.8596,86.5212,86.5511,25387.0
2025-05-20 12:10:00,86.98,87.05,86.84,86.93,19855.0,86.5511,86.6207,86.4118,86.5013,19855.0
2025-05-20 12:20:00,86.94,87.1,86.86,87.01,18292.0,86.5113,86.6705,86.4317,86.5809,18292.0
2025-05-20 12:30:00,87.01,87.14,86.92,87.14,14208.0,86.5809,86.7103,86.4914,86.7103,14208.0
2025-05-20 12:40:00,87.14,87.22,87.03,87.05,13698.0,86.7103,86.7899,86.6008,86.6207,13698.0
2025-05-20 12:50:00,87.06,87.17,87.04,87.14,10201.0,86.6307,86.7401,86.6108,86.7103,10201.0
2025-05-20 13:00:00,87.14,87.4,87.12,87.33,10278.0,86.7103,86.969,86.6904,86.8994,10278.0
2025-05-20 13:10:00,87.25,87.41,87.25,87.33,6290.0,86.8197,86.979,86.8197,86.8994,6290.0
2025-05-20 13:20:00,87.28,87.4,87.18,87.33,3196.0,86.8496,86.969,86.7501,86.8994,3196.0
2025-05-20 13:30:00,87.34,87.35,87.26,87.3,3563.0,86.9093,86.9193,86.8297,86.8695,3563.0
2025-05-20 13:40:00,87.27,87.36,87.25,87.28,3719.0,86.8397,86.9292,86.8197,86.8496,3719.0
2025-05-20 13:50:00,87.19,87.36,87.13,87.36,11604.0,86.76,86.9292,86.7003,86.9292,11604.0
2025-05-20 14:00:00,87.32,87.39,87.25,87.29,7541.0,86.8894,86.9591,86.8197,86.8596,7541.0
2025-05-20 14:10:00,87.33,87.33,86.97,87.0,7913.0,86.8994,86.8994,86.5411,86.571,7913.0
2025-05-20 14:20:00,86.94,86.96,86.25,86.29,74931.0,86.5113,86.5312,85.8247,85.8645,74931.0
2025-05-20 14:30:00,86.3,86.6,86.2,86.58,18615.0,85.8744,86.173,85.7749,86.1531,18615.0
2025-05-20 14:40:00,86.56,86.61,86.26,86.42,10379.0,86.1332,86.1829,85.8346,85.9938,10379.0
2025-05-20 14:50:00,86.54,86.54,86.35,86.46,13507.0,86.1133,86.1133,85.9242,86.0336,13507.0
2025-05-20 15:00:00,86.43,86.43,86.0,86.34,26920.0,86.0038,86.0038,85.5759,85.9142,26920.0
2025-05-20 15:10:00,86.39,86.56,86.31,86.54,11599.0,85.964,86.1332,85.8844,86.1133,11599.0
2025-05-20 15:20:00,86.57,86.72,86.54,86.62,28325.0,86.1431,86.2924,86.1133,86.1929,28325.0
2025-05-20 15:30:00,86.64,86.96,86.63,86.89,26636.0,86.2128,86.5312,86.2028,86.4615,26636.0
2025-05-20 15:40:00,86.92,86.94,86.71,86.72,12679.0,86.4914,86.5113,86.2824,86.2924,12679.0
2025-05-20 15:50:00,86.68,87.26,86.64,87.2,30791.0,86.2526,86.8297,86.2128,86.77,30791.0
2025-05-21 09:30:00,84.8,85.33,84.77,85.1,172772.0,84.3818,84.9092,84.352,84.6804,172772.0
2025-05-21 09:40:00,85.12,85.14,84.79,85.09,116589.0,84.7003,84.7202,84.3719,84.6704,116589.0
2025-05-21 09:50:00,85.09,85.42,85.02,85.07,99423.0,84.6704,84.9988,84.6007,84.6505,99423.0
2025-05-21 10:00:00,85.07,85.67,85.07,85.42,159332.0,84.6505,85.2475,84.6505,84.9988,159332.0
2025-05-21 10:10:00,85.43,85.43,85.06,85.11,49270.0,85.0087,85.0087,84.6405,84.6903,49270.0
2025-05-21 10:20:00,85.1,85.37,84.9,84.91,63827.0,84.6804,84.949,84.4813,84.4913,63827.0
2025-05-21 10:30:00,84.89,85.06,84.58,84.8,62949.0,84.4714,84.6405,84.1629,84.3818,62949.0
2025-05-21 10:40:00,84.82,84.95,84.38,84.62,39494.0,84.4017,84.5311,83.9639,84.2027,39494.0
2025-05-21 10:50:00,84.64,85.07,84.57,85.07,39001.0,84.2226,84.6505,84.153,84.6505,39001.0
2025-05-21 11:00:00,85.06,85.33,84.88,85.28,47025.0,84.6405,84.9092,84.4614,84.8595,47025.0
2025-05-21 11:10:00,85.28,85.44,85.16,85.24,27459.0,84.8595,85.0187,84.7401,84.8197,27459.0
2025-05-21 11:20:00,85.28,85.4,85.12,85.14,23495.0,84.8595,84.9789,84.7003,84.7202,23495.0
2025-05-21 11:30:00,85.17,85.23,85.03,85.23,24426.0,84.75,84.8097,84.6107,84.8097,24426.0
2025-05-21 11:40:00,85.22,85.32,85.03,85.09,24403.0,84.7998,84.8993,84.6107,84.6704,24403.0
2025-05-21 11:50:00,85.06,85.34,85.02,85.13,38269.0,84.6405,84.9192,84.6007,84.7102,38269.0
2025-05-21 12:00:00,85.15,85.26,84.98,85.22,28384.0,84.7301,84.8396,84.5609,84.7998,28384.0
2025-05-21 12:10:00,85.24,85.25,85.1,85.12,6158.0,84.8197,84.8296,84.6804,84.7003,6158.0
2025-05-21 12:20:00,85.07,85.1,84.98,85.02,7970.0,84.6505,84.6804,84.5609,84.6007,7970.0
2025-05-21 12:30:00,85.07,85.33,85.06,85.19,17238.0,84.6505,84.9092,84.6405,84.7699,17238.0
2025-05-21 12:40:00,85.3,85.51,85.23,85.48,14921.0,84.8794,85.0883,84.8097,85.0585,14921.0
2025-05-21 12:50:00,85.49,85.49,85.01,85.06,19563.0,85.0684,85.0684,84.5908,84.6405,19563.0
2025-05-21 13:00:00,85.08,85.12,84.69,84.77,37883.0,84.6604,84.7003,84.2724,84.352,37883.0
2025-05-21 13:10:00,84.63,84.7,83.4,83.61,104540.0,84.2127,84.2823,82.9887,83.1977,104540.0
2025-05-21 13:20:00,83.57,83.59,82.27,82.29,112824.0,83.1579,83.1778,81.8643,81.8842,112824.0
2025-05-21 13:30:00,82.26,83.51,81.98,83.5,136620.0,81.8544,83.0982,81.5757,83.0882,136620.0
2025-05-21 13:40:00,83.49,83.5,83.04,83.27,76306.0,83.0783,83.0882,82.6305,82.8594,76306.0
2025-05-21 13:50:00,83.2,83.43,82.93,83.09,34414.0,82.7897,83.0186,82.5211,82.6803,34414.0
2025-05-21 14:00:00,83.16,83.21,82.66,83.2,36154.0,82.7499,82.7997,82.2524,82.7897,36154.0
2025-05-21 14:10:00,83.2,83.21,82.68,82.81,20258.0,82.7897,82.7997,82.2723,82.4016,20258.0
2025-05-21 14:20:00,82.78,82.99,82.48,82.84,41202.0,82.3718,82.5808,82.0733,82.4315,41202.0
2025-05-21 14:30:00,82.8,83.21,82.79,82.84,31258.0,82.3917,82.7997,82.3817,82.4315,31258.0
2025-05-21 14:40:00,83.08,83.1,82.52,82.54,49470.0,82.6703,82.6902,82.1131,82.133,49470.0
2025-05-21 14:50:00,82.57,82.66,82.31,82.5,33039.0,82.1628,82.2524,81.9041,82.0932,33039.0
2025-05-21 15:00:00,82.39,82.62,82.01,82.03,54971.0,81.9837,82.2126,81.6056,81.6255,54971.0
2025-05-21 15:10:00,82.02,82.37,81.85,82.17,34818.0,81.6155,81.9638,81.4464,81.7648,34818.0
2025-05-21 15:20:00,82.17,82.25,81.72,81.86,59811.0,81.7648,81.8444,81.317,81.4563,59811.0
2025-05-21 15:30:00,81.95,82.57,81.88,82.56,76216.0,81.5459,82.1628,81.4762,82.1529,76216.0
2025-05-21 15:40:00,82.58,82.7,82.37,82.43,37421.0,82.1728,82.2922,81.9638,82.0235,37421.0
2025-05-21 15:50:00,82.51,82.63,82.1,82.1,100457.0,82.1031,82.2225,81.6951,81.6951,100457.0
2025-05-22 09:30:00,81.62,82.0,81.49,81.84,194796.0,81.2175,81.5956,81.0882,81.4364,194796.0
2025-05-22 09:40:00,81.8,82.2,81.67,81.68,115015.0,81.3966,81.7947,81.2673,81.2772,115015.0
2025-05-22 09:50:00,81.72,82.3,81.6,82.18,169277.0,81.317,81.8942,81.1976,81.7748,169277.0
2025-05-22 10:00:00,82.23,82.55,82.21,82.5,101032.0,81.8245,82.1429,81.8046,82.0932,101032.0
2025-05-22 10:10:00,82.45,82.45,82.08,82.2,54763.0,82.0434,82.0434,81.6752,81.7947,54763.0
2025-05-22 10:20:00,82.2,82.2,81.57,81.64,64415.0,81.7947,81.7947,81.1678,81.2374,64415.0
2025-05-22 10:30:00,81.64,81.79,81.41,81.46,42899.0,81.2374,81.3867,81.0085,81.0583,42899.0
2025-05-22 10:40:00,81.47,81.79,81.43,81.64,27152.0,81.0683,81.3867,81.0284,81.2374,27152.0
2025-05-22 10:50:00,81.72,81.89,81.28,81.82,47837.0,81.317,81.4862,80.8792,81.4165,47837.0
2025-05-22 11:00:00,81.91,82.13,81.81,82.03,46452.0,81.5061,81.725,81.4066,81.6255,46452.0
2025-05-22 11:10:00,82.06,82.08,81.6,81.67,23566.0,81.6553,81.6752,81.1976,81.2673,23566.0
2025-05-22 11:20:00,81.78,82.2,81.74,81.87,28314.0,81.3767,81.7947,81.3369,81.4663,28314.0
2025-05-22 11:30:00,81.83,82.54,81.82,82.44,42151.0,81.4265,82.133,81.4165,82.0335,42151.0
2025-05-22 11:40:00,82.4,82.55,82.32,82.32,20353.0,81.9937,82.1429,81.9141,81.9141,20353.0
2025-05-22 11:50:00,82.38,82.53,82.3,82.53,24496.0,81.9738,82.123,81.8942,82.123,24496.0
2025-05-22 12:00:00,82.56,82.76,82.45,82.65,41848.0,82.1529,82.3519,82.0434,82.2424,41848.0
2025-05-22 12:10:00,82.74,83.08,82.68,82.7,32357.0,82.332,82.6703,82.2723,82.2922,32357.0
2025-05-22 12:20:00,82.69,82.71,82.5,82.55,21715.0,82.2822,82.3021,82.0932,82.1429,21715.0
2025-05-22 12:30:00,82.53,82.54,82.38,82.52,11946.0,82.123,82.133,81.9738,82.1131,11946.0
2025-05-22 12:40:00,82.49,82.61,82.33,82.34,5423.0,82.0832,82.2026,81.924,81.934,5423.0
2025-05-22 12:50:00,82.29,82.37,82.12,82.15,9481.0,81.8842,81.9638,81.715,81.7449,9481.0
2025-05-22 13:00:00,82.17,82.2,81.98,81.98,10619.0,81.7648,81.7947,81.5757,81.5757,10619.0
2025-05-22 13:10:00,81.98,82.54,81.95,82.41,22674.0,81.5757,82.133,81.5459,82.0036,22674.0
2025-05-22 13:20:00,82.45,82.87,82.42,82.81,20945.0,82.0434,82.4613,82.0136,82.4016,20945.0
2025-05-22 13:30:00,82.78,82.98,82.66,82.85,11630.0,82.3718,82.5708,82.2524,82.4414,11630.0
2025-05-22 13:40:00,82.86,83.09,82.84,83.02,14160.0,82.4514,82.6803,82.4315,82.6106,14160.0
2025-05-22 13:50:00,83.01,83.21,82.96,83.08,13855.0,82.6007,82.7997,82.5509,82.6703,13855.0
2025-05-22 14:00:00,83.09,83.21,83.0,83.1,13304.0,82.6803,82.7997,82.5907,82.6902,13304.0
2025-05-22 14:10:00,83.12,83.27,82.97,83.25,20374.0,82.7101,82.8594,82.5609,82.8395,20374.0
2025-05-22 14:20:00,83.25,83.35,83.12,83.2,19677.0,82.8395,82.939,82.7101,82.7897,19677.0
2025-05-22 14:30:00,83.17,83.25,82.91,82.94,19246.0,82.7599,82.8395,82.5012,82.531,19246.0
2025-05-22 14:40:00,82.94,83.07,82.83,82.97,12010.0,82.531,82.6604,82.4215,82.5609,12010.0
2025-05-22 14:50:00,82.9,83.25,82.9,83.2,17437.0,82.4912,82.8395,82.4912,82.7897,17437.0
2025-05-22 15:00:00,83.18,83.3,83.14,83.16,28708.0,82.7698,82.8892,82.73,82.7499,28708.0
2025-05-22 15:10:00,83.06,83.18,83.04,83.1,9278.0,82.6504,82.7698,82.6305,82.6902,9278.0
2025-05-22 15:20:00,83.18,83.48,83.08,83.45,21970.0,82.7698,83.0683,82.6703,83.0385,21970.0
2025-05-22 15:30:00,83.45,83.48,83.12,83.2,81033.0,83.0385,83.0683,82.7101,82.7897,81033.0
2025-05-22 15:40:00,83.18,83.23,82.71,82.98,31730.0,82.7698,82.8196,82.3021,82.5708,31730.0
2025-05-22 15:50:00,82.97,83.12,81.95,82.07,81354.0,82.5609,82.7101,81.5459,81.6653,81354.0
2025-05-23 09:30:00,79.14,80.15,79.11,79.86,249417.0,78.7497,79.7548,78.7199,79.4662,249417.0
2025-05-23 09:40:00,79.83,79.98,79.64,79.88,117618.0,79.4363,79.5856,79.2473,79.4861,117618.0
2025-05-23 09:50:00,79.85,80.14,79.71,79.92,92069.0,79.4562,79.7448,79.3169,79.5259,92069.0
2025-05-23 10:00:00,79.9,80.54,79.9,80.18,89398.0,79.506,80.1428,79.506,79.7846,89398.0
2025-05-23 10:10:00,80.15,80.59,80.07,80.07,50078.0,79.7548,80.1926,79.6752,79.6752,50078.0
2025-05-23 10:20:00,80.03,80.48,79.92,80.14,48417.0,79.6354,80.0831,79.5259,79.7448,48417.0
2025-05-23 10:30:00,80.22,80.57,80.19,80.47,31599.0,79.8244,80.1727,79.7946,80.0732,31599.0
2025-05-23 10:40:00,80.49,80.65,80.39,80.51,19970.0,80.0931,80.2523,79.9936,80.113,19970.0
2025-05-23 10:50:00,80.4,80.4,79.84,79.87,37340.0,80.0035,80.0035,79.4463,79.4761,37340.0
2025-05-23 11:00:00,79.95,80.21,79.82,80.12,50335.0,79.5557,79.8145,79.4264,79.7249,50335.0
2025-05-23 11:10:00,80.14,80.25,79.88,80.19,38960.0,79.7448,79.8543,79.4861,79.7946,38960.0
2025-05-23 11:20:00,80.19,80.5,80.19,80.48,36166.0,79.7946,80.103,79.7946,80.0831,36166.0
2025-05-23 11:30:00,80.45,80.94,80.43,80.71,31266.0,80.0533,80.5409,80.0334,80.312,31266.0
2025-05-23 11:40:00,80.7,80.8,80.52,80.64,28722.0,80.302,80.4016,80.1229,80.2423,28722.0
2025-05-23 11:50:00,80.65,80.65,80.16,80.2,12845.0,80.2523,80.2523,79.7647,79.8045,12845.0
2025-05-23 12:00:00,80.3,80.5,80.01,80.19,96141.0,79.904,80.103,79.6155,79.7946,96141.0
2025-05-23 12:10:00,80.18,80.36,80.14,80.24,20403.0,79.7846,79.9637,79.7448,79.8443,20403.0
2025-05-23 12:20:00,80.21,80.7,80.21,80.5,8789.0,79.8145,80.302,79.8145,80.103,8789.0
2025-05-23 12:30:00,80.4,80.65,80.18,80.65,15425.0,80.0035,80.2523,79.7846,80.2523,15425.0
2025-05-23 12:40:00,80.65,80.75,80.53,80.75,17014.0,80.2523,80.3518,80.1329,80.3518,17014.0
2025-05-23 12:50:00,80.77,80.8,80.49,80.55,11192.0,80.3717,80.4016,80.0931,80.1528,11192.0
2025-05-23 13:00:00,80.55,80.84,80.48,80.81,14291.0,80.1528,80.4414,80.0831,80.4115,14291.0
2025-05-23 13:10:00,80.82,81.27,80.78,81.2,55549.0,80.4215,80.8692,80.3817,80.7996,55549.0
2025-05-23 13:20:00,81.19,81.37,81.13,81.35,42295.0,80.7896,80.9687,80.7299,80.9488,42295.0
2025-05-23 13:30:00,81.28,81.29,81.09,81.2,10058.0,80.8792,80.8891,80.6901,80.7996,10058.0
2025-05-23 13:40:00,81.1,81.21,80.94,81.18,16371.0,80.7001,80.8095,80.5409,80.7797,16371.0
2025-05-23 13:50:00,81.26,81.55,81.22,81.28,18807.0,80.8593,81.1479,80.8195,80.8792,18807.0
2025-05-23 14:00:00,81.29,81.65,81.28,81.56,19802.0,80.8891,81.2474,80.8792,81.1578,19802.0
2025-05-23 14:10:00,81.41,81.61,81.25,81.29,25704.0,81.0085,81.2076,80.8493,80.8891,25704.0
2025-05-23 14:20:00,81.17,81.4,80.97,81.15,36947.0,80.7697,80.9986,80.5707,80.7498,36947.0
2025-05-23 14:30:00,81.39,81.56,81.33,81.45,10889.0,80.9886,81.1578,80.9289,81.0484,10889.0
2025-05-23 14:40:00,81.37,81.4,81.16,81.4,14429.0,80.9687,80.9986,80.7598,80.9986,14429.0
2025-05-23 14:50:00,81.33,81.46,81.25,81.26,2353.0,80.9289,81.0583,80.8493,80.8593,2353.0
2025-05-23 15:00:00,81.25,81.38,81.1,81.34,4802.0,80.8493,80.9787,80.7001,80.9389,4802.0
2025-05-23 15:10:00,81.34,81.51,80.93,80.97,55593.0,80.9389,81.1081,80.5309,80.5707,55593.0
2025-05-23 15:20:00,80.95,81.04,80.7,80.82,25742.0,80.5508,80.6404,80.302,80.4215,25742.0
2025-05-23 15:30:00,80.83,81.12,80.76,81.12,11241.0,80.4314,80.72,80.3618,80.72,11241.0
2025-05-23 15:40:00,81.09,81.24,80.83,80.85,15376.0,80.6901,80.8394,80.4314,80.4513,15376.0
2025-05-23 15:50:00,80.89,80.94,80.28,80.57,106416.0,80.4911,80.5409,79.8841,80.1727,106416.0
2025-05-27 09:30:00,83.03,83.1,82.17,82.6,177085.0,82.6206,82.6902,81.7648,82.1927,177085.0
2025-05-27 09:40:00,82.62,82.86,82.58,82.72,150451.0,82.2126,82.4514,82.1728,82.3121,150451.0
2025-05-27 09:50:00,82.69,82.94,82.49,82.7,60302.0,82.2822,82.531,82.0832,82.2922,60302.0
2025-05-27 10:00:00,82.76,83.12,82.76,82.89,74677.0,82.3519,82.7101,82.3519,82.4812,74677.0
2025-05-27 10:10:00,82.88,83.16,82.78,83.15,43760.0,82.4713,82.7499,82.3718,82.74,43760.0
2025-05-27 10:20:00,83.14,83.45,83.14,83.29,46135.0,82.73,83.0385,82.73,82.8793,46135.0
2025-05-27 10:30:00,83.31,83.45,83.26,83.45,14309.0,82.8992,83.0385,82.8494,83.0385,14309.0
2025-05-27 10:40:00,83.44,83.66,83.38,83.57,32493.0,83.0285,83.2475,82.9688,83.1579,32493.0
2025-05-27 10:50:00,83.57,83.68,83.49,83.55,15270.0,83.1579,83.2674,83.0783,83.138,15270.0
2025-05-27 11:00:00,83.56,83.64,83.39,83.47,19611.0,83.1479,83.2276,82.9788,83.0584,19611.0
2025-05-27 11:10:00,83.45,83.65,83.43,83.64,21006.0,83.0385,83.2375,83.0186,83.2276,21006.0
2025-05-27 11:20:00,83.62,83.93,83.46,83.93,12498.0,83.2076,83.5161,83.0484,83.5161,12498.0
2025-05-27 11:30:00,83.84,83.93,83.73,83.93,22814.0,83.4266,83.5161,83.3171,83.5161,22814.0
2025-05-27 11:40:00,83.9,84.07,83.89,83.98,9754.0,83.4863,83.6554,83.4763,83.5659,9754.0
2025-05-27 11:50:00,83.96,84.05,83.93,84.03,9571.0,83.546,83.6355,83.5161,83.6156,9571.0
2025-05-27 12:00:00,84.04,84.37,84.02,84.28,24602.0,83.6256,83.954,83.6057,83.8644,24602.0
2025-05-27 12:10:00,84.29,84.34,84.16,84.17,28052.0,83.8743,83.9241,83.745,83.7549,28052.0
2025-05-27 12:20:00,84.2,84.33,84.16,84.23,35370.0,83.7848,83.9141,83.745,83.8146,35370.0
2025-05-27 12:30:00,84.25,84.55,84.2,84.55,38968.0,83.8345,84.1331,83.7848,84.1331,38968.0
2025-05-27 12:40:00,84.58,84.69,84.35,84.35,38636.0,84.1629,84.2724,83.934,83.934,38636.0
2025-05-27 12:50:00,84.41,84.47,84.31,84.35,5631.0,83.9938,84.0535,83.8942,83.934,5631.0
2025-05-27 13:00:00,84.35,84.46,84.31,84.32,8255.0,83.934,84.0435,83.8942,83.9042,8255.0
2025-05-27 13:10:00,84.33,84.37,84.22,84.37,8305.0,83.9141,83.954,83.8047,83.954,8305.0
2025-05-27 13:20:00,84.42,84.46,84.32,84.38,2945.0,84.0037,84.0435,83.9042,83.9639,2945.0
2025-05-27 13:30:00,84.32,84.41,84.26,84.3,3706.0,83.9042,83.9938,83.8445,83.8843,3706.0
2025-05-27 13:40:00,84.28,84.5,84.28,84.5,7772.0,83.8644,84.0833,83.8644,84.0833,7772.0
2025-05-27 13:50:00,84.5,84.76,84.49,84.72,49987.0,84.0833,84.342,84.0734,84.3022,49987.0
2025-05-27 14:00:00,84.75,84.84,84.65,84.7,13565.0,84.3321,84.4216,84.2326,84.2823,13565.0
2025-05-27 14:10:00,84.71,84.89,84.7,84.76,8937.0,84.2923,84.4714,84.2823,84.342,8937.0
2025-05-27 14:20:00,84.75,84.78,84.66,84.67,13599.0,84.3321,84.3619,84.2425,84.2525,13599.0
2025-05-27 14:30:00,84.7,84.87,84.7,84.84,18092.0,84.2823,84.4515,84.2823,84.4216,18092.0
2025-05-27 14:40:00,84.8,84.82,84.71,84.72,21255.0,84.3818,84.4017,84.2923,84.3022,21255.0
2025-05-27 14:50:00,84.72,84.76,84.58,84.59,3731.0,84.3022,84.342,84.1629,84.1729,3731.0
2025-05-27 15:00:00,84.56,84.83,84.55,84.72,22492.0,84.143,84.4117,84.1331,84.3022,22492.0
2025-05-27 15:10:00,84.71,84.71,84.57,84.6,4748.0,84.2923,84.2923,84.153,84.1828,4748.0
2025-05-27 15:20:00,84.6,84.7,84.59,84.59,14771.0,84.1828,84.2823,84.1729,84.1729,14771.0
2025-05-27 15:30:00,84.56,84.66,84.5,84.65,7693.0,84.143,84.2425,84.0833,84.2326,7693.0
2025-05-27 15:40:00,84.67,84.74,84.59,84.6,12581.0,84.2525,84.3221,84.1729,84.1828,12581.0
2025-05-27 15:50:00,84.6,84.88,84.54,84.87,74684.0,84.1828,84.4614,84.1231,84.4515,74684.0
2025-05-28 09:30:00,84.79,85.44,84.78,85.41,109435.0,84.3719,85.0187,84.3619,84.9888,109435.0
2025-05-28 09:40:00,85.43,85.47,85.12,85.12,113731.0,85.0087,85.0485,84.7003,84.7003,113731.0
2025-05-28 09:50:00,85.12,85.13,84.75,84.87,50327.0,84.7003,84.7102,84.3321,84.4515,50327.0
2025-05-28 10:00:00,84.89,84.99,84.65,84.65,26983.0,84.4714,84.5709,84.2326,84.2326,26983.0
2025-05-28 10:10:00,84.67,84.73,84.48,84.64,39950.0,84.2525,84.3122,84.0634,84.2226,39950.0
2025-05-28 10:20:00,84.66,84.8,84.53,84.64,20099.0,84.2425,84.3818,84.1132,84.2226,20099.0
2025-05-28 10:30:00,84.63,84.63,84.25,84.3,45433.0,84.2127,84.2127,83.8345,83.8843,45433.0
2025-05-28 10:40:00,84.29,84.56,84.29,84.32,21980.0,83.8743,84.143,83.8743,83.9042,21980.0
2025-05-28 10:50:00,84.23,84.24,84.12,84.17,65475.0,83.8146,83.8246,83.7052,83.7549,65475.0
2025-05-28 11:00:00,84.2,84.44,84.07,84.16,11473.0,83.7848,84.0236,83.6554,83.745,11473.0
2025-05-28 11:10:00,84.13,84.19,83.95,84.15,25089.0,83.7151,83.7748,83.536,83.735,25089.0
2025-05-28 11:20:00,84.15,84.24,83.95,83.95,15762.0,83.735,83.8246,83.536,83.536,15762.0
2025-05-28 11:30:00,83.94,84.02,83.76,83.97,23333.0,83.5261,83.6057,83.347,83.5559,23333.0
2025-05-28 11:40:00,83.94,83.99,83.81,83.97,8442.0,83.5261,83.5758,83.3967,83.5559,8442.0
2025-05-28 11:50:00,84.01,84.13,83.85,83.86,76136.0,83.5957,83.7151,83.4365,83.4465,76136.0
2025-05-28 12:00:00,83.89,84.22,83.89,84.22,11755.0,83.4763,83.8047,83.4763,83.8047,11755.0
2025-05-28 12:10:00,84.2,84.22,84.09,84.15,8950.0,83.7848,83.8047,83.6753,83.735,8950.0
2025-05-28 12:20:00,84.15,84.2,84.04,84.17,4547.0,83.735,83.7848,83.6256,83.7549,4547.0
2025-05-28 12:30:00,84.16,84.31,84.08,84.27,8120.0,83.745,83.8942,83.6654,83.8544,8120.0
2025-05-28 12:40:00,84.27,84.31,84.17,84.29,12451.0,83.8544,83.8942,83.7549,83.8743,12451.0
2025-05-28 12:50:00,84.3,84.31,84.1,84.19,3213.0,83.8843,83.8942,83.6853,83.7748,3213.0
2025-05-28 13:00:00,84.19,84.42,84.17,84.34,10166.0,83.7748,84.0037,83.7549,83.9241,10166.0
2025-05-28 13:10:00,84.35,84.43,84.27,84.42,10707.0,83.934,84.0137,83.8544,84.0037,10707.0
2025-05-28 13:20:00,84.42,84.45,84.22,84.29,13691.0,84.0037,84.0336,83.8047,83.8743,13691.0
2025-05-28 13:30:00,84.3,84.3,84.03,84.03,5592.0,83.8843,83.8843,83.6156,83.6156,5592.0
2025-05-28 13:40:00,84.11,84.11,83.93,84.03,7896.0,83.6952,83.6952,83.5161,83.6156,7896.0
2025-05-28 13:50:00,84.0,84.13,83.93,83.98,14555.0,83.5858,83.7151,83.5161,83.5659,14555.0
2025-05-28 14:00:00,83.96,84.11,83.96,84.02,3329.0,83.546,83.6952,83.546,83.6057,3329.0
2025-05-28 14:10:00,84.07,84.18,84.01,84.01,24373.0,83.6554,83.7649,83.5957,83.5957,24373.0
2025-05-28 14:20:00,83.98,84.14,83.98,84.13,4700.0,83.5659,83.7251,83.5659,83.7151,4700.0
2025-05-28 14:30:00,84.24,84.24,84.15,84.15,7077.0,83.8246,83.8246,83.735,83.735,7077.0
2025-05-28 14:40:00,84.18,84.18,84.09,84.11,2708.0,83.7649,83.7649,83.6753,83.6952,2708.0
2025-05-28 14:50:00,84.03,84.03,83.2,83.93,85044.0,83.6156,83.6156,82.7897,83.5161,85044.0
2025-05-28 15:00:00,83.95,84.29,83.86,84.2,21778.0,83.536,83.8743,83.4465,83.7848,21778.0
2025-05-28 15:10:00,84.18,84.22,83.8,83.94,61083.0,83.7649,83.8047,83.3868,83.5261,61083.0
2025-05-28 15:20:00,83.94,83.94,83.77,83.85,6155.0,83.5261,83.5261,83.3569,83.4365,6155.0
2025-05-28 15:30:00,83.83,83.86,83.53,83.57,17530.0,83.4166,83.4465,83.1181,83.1579,17530.0
2025-05-28 15:40:00,83.55,83.75,83.46,83.65,30760.0,83.138,83.337,83.0484,83.2375,30760.0
2025-05-28 15:50:00,83.6,83.6,83.02,83.41,130813.0,83.1877,83.1877,82.6106,82.9987,130813.0
2025-05-29 09:30:00,84.02,84.08,83.45,83.77,201332.0,83.6057,83.6654,83.0385,83.3569,201332.0
2025-05-29 09:40:00,83.73,83.83,83.49,83.55,114705.0,83.3171,83.4166,83.0783,83.138,114705.0
2025-05-29 09:50:00,83.56,84.17,83.43,83.88,100596.0,83.1479,83.7549,83.0186,83.4664,100596.0
2025-05-29 10:00:00,83.86,83.95,83.1,83.16,103548.0,83.4465,83.536,82.6902,82.7499,103548.0
2025-05-29 10:10:00,83.21,83.68,83.19,83.26,83947.0,82.7997,83.2674,82.7798,82.8494,83947.0
2025-05-29 10:20:00,83.26,83.81,83.18,83.7,75497.0,82.8494,83.3967,82.7698,83.2873,75497.0
2025-05-29 10:30:00,83.68,83.94,83.31,83.55,42833.0,83.2674,83.5261,82.8992,83.138,42833.0
2025-05-29 10:40:00,83.53,83.59,83.28,83.48,54753.0,83.1181,83.1778,82.8693,83.0683,54753.0
2025-05-29 10:50:00,83.45,83.82,83.36,83.75,50834.0,83.0385,83.4067,82.9489,83.337,50834.0
2025-05-29 11:00:00,83.75,83.76,83.23,83.36,42312.0,83.337,83.347,82.8196,82.9489,42312.0
2025-05-29 11:10:00,83.34,83.54,83.14,83.28,49121.0,82.929,83.128,82.73,82.8693,49121.0
2025-05-29 11:20:00,83.2,83.72,83.18,83.66,18862.0,82.7897,83.3072,82.7698,83.2475,18862.0
2025-05-29 11:30:00,83.69,83.72,82.86,82.93,41568.0,83.2773,83.3072,82.4514,82.5211,41568.0
2025-05-29 11:40:00,82.9,83.1,82.82,82.83,26956.0,82.4912,82.6902,82.4116,82.4215,26956.0
2025-05-29 11:50:00,82.87,83.15,81.9,82.15,57250.0,82.4613,82.74,81.4961,81.7449,57250.0
2025-05-29 12:00:00,82.07,82.4,81.68,82.31,57563.0,81.6653,81.9937,81.2772,81.9041,57563.0
2025-05-29 12:10:00,82.26,82.98,82.24,82.96,39769.0,81.8544,82.5708,81.8345,82.5509,39769.0
2025-05-29 12:20:00,82.94,83.02,82.82,82.98,11348.0,82.531,82.6106,82.4116,82.5708,11348.0
2025-05-29 12:30:00,82.99,83.14,82.94,83.06,30894.0,82.5808,82.73,82.531,82.6504,30894.0
2025-05-29 12:40:00,83.09,83.26,83.03,83.04,18106.0,82.6803,82.8494,82.6206,82.6305,18106.0
2025-05-29 12:50:00,82.98,83.46,82.96,83.37,24218.0,82.5708,83.0484,82.5509,82.9589,24218.0
2025-05-29 13:00:00,83.33,83.65,83.31,83.44,15839.0,82.9191,83.2375,82.8992,83.0285,15839.0
2025-05-29 13:10:00,83.45,83.55,83.31,83.4,7209.0,83.0385,83.138,82.8992,82.9887,7209.0
2025-05-29 13:20:00,83.41,83.66,83.35,83.49,9555.0,82.9987,83.2475,82.939,83.0783,9555.0
2025-05-29 13:30:00,83.41,83.6,83.4,83.4,8226.0,82.9987,83.1877,82.9887,82.9887,8226.0
2025-05-29 13:40:00,83.6,83.66,83.27,83.27,6285.0,83.1877,83.2475,82.8594,82.8594,6285.0
2025-05-29 13:50:00,83.29,83.46,83.2,83.23,18870.0,82.8793,83.0484,82.7897,82.8196,18870.0
2025-05-29 14:00:00,83.23,83.51,83.23,83.44,14307.0,82.8196,83.0982,82.8196,83.0285,14307.0
2025-05-29 14:10:00,83.37,83.49,83.04,83.04,6501.0,82.9589,83.0783,82.6305,82.6305,6501.0
2025-05-29 14:20:00,83.03,83.34,82.93,83.19,22792.0,82.6206,82.929,82.5211,82.7798,22792.0
2025-05-29 14:30:00,83.27,83.69,83.27,83.68,24184.0,82.8594,83.2773,82.8594,83.2674,24184.0
2025-05-29 14:40:00,83.68,83.8,83.6,83.69,19328.0,83.2674,83.3868,83.1877,83.2773,19328.0
2025-05-29 14:50:00,83.75,83.86,83.45,83.62,27611.0,83.337,83.4465,83.0385,83.2076,27611.0
2025-05-29 15:00:00,83.6,83.81,83.5,83.55,43564.0,83.1877,83.3967,83.0882,83.138,43564.0
2025-05-29 15:10:00,83.62,83.73,83.45,83.71,12235.0,83.2076,83.3171,83.0385,83.2972,12235.0
2025-05-29 15:20:00,83.75,83.9,83.57,83.6,7782.0,83.337,83.4863,83.1579,83.1877,7782.0
2025-05-29 15:30:00,83.6,83.82,83.6,83.69,10179.0,83.1877,83.4067,83.1877,83.2773,10179.0
2025-05-29 15:40:00,83.7,84.23,83.7,84.07,38649.0,83.2873,83.8146,83.2873,83.6554,38649.0
2025-05-29 15:50:00,84.19,84.3,83.67,84.05,63960.0,83.7748,83.8843,83.2574,83.6355,63960.0
2025-05-30 09:30:00,83.75,83.77,83.15,83.42,94447.0,83.337,83.3569,82.74,83.0086,94447.0
2025-05-30 09:40:00,83.38,83.94,83.38,83.54,72600.0,82.9688,83.5261,82.9688,83.128,72600.0
2025-05-30 09:50:00,83.52,83.84,83.37,83.61,40591.0,83.1081,83.4266,82.9589,83.1977,40591.0
2025-05-30 10:00:00,83.76,84.25,83.74,84.18,61308.0,83.347,83.8345,83.3271,83.7649,61308.0
2025-05-30 10:10:00,84.18,84.43,84.09,84.31,49377.0,83.7649,84.0137,83.6753,83.8942,49377.0
2025-05-30 10:20:00,84.34,84.34,84.12,84.33,31208.0,83.9241,83.9241,83.7052,83.9141,31208.0
2025-05-30 10:30:00,84.23,84.44,84.2,84.39,26787.0,83.8146,84.0236,83.7848,83.9739,26787.0
2025-05-30 10:40:00,84.39,84.39,83.93,84.06,24696.0,83.9739,83.9739,83.5161,83.6455,24696.0
2025-05-30 10:50:00,83.93,84.08,83.71,83.8,14784.0,83.5161,83.6654,83.2972,83.3868,14784.0
2025-05-30 11:00:00,83.81,84.0,83.79,83.93,16570.0,83.3967,83.5858,83.3768,83.5161,16570.0
2025-05-30 11:10:00,83.93,83.99,83.66,83.69,15660.0,83.5161,83.5758,83.2475,83.2773,15660.0
2025-05-30 11:20:00,83.83,84.15,83.79,84.13,15753.0,83.4166,83.735,83.3768,83.7151,15753.0
2025-05-30 11:30:00,84.04,84.15,83.56,83.69,24335.0,83.6256,83.735,83.1479,83.2773,24335.0
2025-05-30 11:40:00,83.6,83.7,83.38,83.7,49429.0,83.1877,83.2873,82.9688,83.2873,49429.0
2025-05-30 11:50:00,83.75,83.85,83.66,83.69,9513.0,83.337,83.4365,83.2475,83.2773,9513.0
2025-05-30 12:00:00,83.68,84.01,83.57,83.99,8418.0,83.2674,83.5957,83.1579,83.5758,8418.0
2025-05-30 12:10:00,84.04,84.08,83.53,83.57,8510.0,83.6256,83.6654,83.1181,83.1579,8510.0
2025-05-30 12:20:00,83.58,83.66,82.7,82.77,60646.0,83.1678,83.2475,82.2922,82.3618,60646.0
2025-05-30 12:30:00,82.82,82.94,82.2,82.94,84304.0,82.4116,82.531,81.7947,82.531,84304.0
2025-05-30 12:40:00,83.0,83.05,82.62,82.71,24317.0,82.5907,82.6405,82.2126,82.3021,24317.0
2025-05-30 12:50:00,82.63,82.68,82.5,82.64,12698.0,82.2225,82.2723,82.0932,82.2325,12698.0
2025-05-30 13:00:00,82.64,83.27,82.56,83.2,27784.0,82.2325,82.8594,82.1529,82.7897,27784.0
2025-05-30 13:10:00,83.16,83.25,83.02,83.25,16658.0,82.7499,82.8395,82.6106,82.8395,16658.0
2025-05-30 13:20:00,83.25,83.25,82.99,83.25,11727.0,82.8395,82.8395,82.5808,82.8395,11727.0
2025-05-30 13:30:00,83.3,83.35,83.21,83.22,23265.0,82.8892,82.939,82.7997,82.8096,23265.0
2025-05-30 13:40:00,83.35,83.35,83.11,83.28,7779.0,82.939,82.939,82.7002,82.8693,7779.0
2025-05-30 13:50:00,83.38,83.5,83.15,83.15,17513.0,82.9688,83.0882,82.74,82.74,17513.0
2025-05-30 14:00:00,83.26,83.83,83.26,83.77,32427.0,82.8494,83.4166,82.8494,83.3569,32427.0
2025-05-30 14:10:00,83.8,84.23,83.75,84.16,53347.0,83.3868,83.8146,83.337,83.745,53347.0
2025-05-30 14:20:00,84.15,84.25,84.01,84.11,79062.0,83.735,83.8345,83.5957,83.6952,79062.0
2025-05-30 14:30:00,84.13,84.19,83.91,84.11,12419.0,83.7151,83.7748,83.4962,83.6952,12419.0
2025-05-30 14:40:00,84.06,84.13,83.9,84.12,14905.0,83.6455,83.7151,83.4863,83.7052,14905.0
2025-05-30 14:50:00,84.12,84.24,84.07,84.16,67490.0,83.7052,83.8246,83.6554,83.745,67490.0
2025-05-30 15:00:00,84.18,84.62,84.18,84.49,80962.0,83.7649,84.2027,83.7649,84.0734,80962.0
2025-05-30 15:10:00,84.43,84.81,84.28,84.75,13451.0,84.0137,84.3918,83.8644,84.3321,13451.0
2025-05-30 15:20:00,84.7,85.01,84.59,84.88,31464.0,84.2823,84.5908,84.1729,84.4614,31464.0
2025-05-30 15:30:00,84.86,85.0,84.6,84.72,14425.0,84.4415,84.5808,84.1828,84.3022,14425.0
2025-05-30 15:40:00,84.63,84.63,84.29,84.52,20916.0,84.2127,84.2127,83.8743,84.1032,20916.0
2025-05-30 15:50:00,84.58,84.77,84.05,84.13,150279.0,84.1629,84.352,83.6355,83.7151,150279.0
2025-06-02 09:30:00,83.22,83.7,83.2,83.45,108323.0,82.8096,83.2873,82.7897,83.0385,108323.0
2025-06-02 09:40:00,83.42,83.6,83.15,83.2,78925.0,83.0086,83.1877,82.74,82.7897,78925.0
2025-06-02 09:50:00,83.15,83.15,82.49,82.56,88662.0,82.74,82.74,82.0832,82.1529,88662.0
2025-06-02 10:00:00,82.51,82.64,81.89,82.49,89572.0,82.1031,82.2325,81.4862,82.0832,89572.0
2025-06-02 10:10:00,82.49,82.77,82.29,82.62,47036.0,82.0832,82.3618,81.8842,82.2126,47036.0
2025-06-02 10:20:00,82.54,83.24,82.5,83.24,49983.0,82.133,82.8295,82.0932,82.8295,49983.0
2025-06-02 10:30:00,83.25,83.52,83.04,83.15,68832.0,82.8395,83.1081,82.6305,82.74,68832.0
2025-06-02 10:40:00,83.08,83.35,83.08,83.32,14676.0,82.6703,82.939,82.6703,82.9091,14676.0
2025-06-02 10:50:00,83.36,83.52,83.31,83.51,8434.0,82.9489,83.1081,82.8992,83.0982,8434.0
2025-06-02 11:00:00,83.55,83.57,83.27,83.31,50009.0,83.138,83.1579,82.8594,82.8992,50009.0
2025-06-02 11:10:00,83.32,83.56,83.25,83.42,32013.0,82.9091,83.1479,82.8395,83.0086,32013.0
2025-06-02 11:20:00,83.43,83.48,82.98,83.02,17808.0,83.0186,83.0683,82.5708,82.6106,17808.0
2025-06-02 11:30:00,83.04,83.09,82.81,82.87,13877.0,82.6305,82.6803,82.4016,82.4613,13877.0
2025-06-02 11:40:00,82.8,83.3,82.8,83.2,6773.0,82.3917,82.8892,82.3917,82.7897,6773.0
2025-06-02 11:50:00,83.25,83.5,83.24,83.4,21857.0,82.8395,83.0882,82.8295,82.9887,21857.0
2025-06-02 12:00:00,83.43,83.48,83.1,83.17,8513.0,83.0186,83.0683,82.6902,82.7599,8513.0
2025-06-02 12:10:00,83.28,83.35,83.1,83.26,2240.0,82.8693,82.939,82.6902,82.8494,2240.0
2025-06-02 12:20:00,83.24,83.24,82.94,83.02,9462.0,82.8295,82.8295,82.531,82.6106,9462.0
2025-06-02 12:30:00,83.1,83.29,83.05,83.19,29093.0,82.6902,82.8793,82.6405,82.7798,29093.0
2025-06-02 12:40:00,83.17,83.26,83.11,83.14,11070.0,82.7599,82.8494,82.7002,82.73,11070.0
2025-06-02 12:50:00,83.18,83.5,83.18,83.5,7413.0,82.7698,83.0882,82.7698,83.0882,7413.0
2025-06-02 13:00:00,83.5,83.64,83.47,83.59,23176.0,83.0882,83.2276,83.0584,83.1778,23176.0
2025-06-02 13:10:00,83.61,83.62,83.39,83.42,7829.0,83.1977,83.2076,82.9788,83.0086,7829.0
2025-06-02 13:20:00,83.37,83.42,83.16,83.19,19186.0,82.9589,83.0086,82.7499,82.7798,19186.0
2025-06-02 13:30:00,83.31,83.36,83.2,83.34,25102.0,82.8992,82.9489,82.7897,82.929,25102.0
2025-06-02 13:40:00,83.29,83.35,83.23,83.27,8438.0,82.8793,82.939,82.8196,82.8594,8438.0
2025-06-02 13:50:00,83.25,83.47,83.2,83.4,35833.0,82.8395,83.0584,82.7897,82.9887,35833.0
2025-06-02 14:00:00,83.4,83.55,83.32,83.38,45121.0,82.9887,83.138,82.9091,82.9688,45121.0
2025-06-02 14:10:00,83.41,84.01,83.39,83.89,29599.0,82.9987,83.5957,82.9788,83.4763,29599.0
2025-06-02 14:20:00,83.85,84.2,83.83,84.12,21449.0,83.4365,83.7848,83.4166,83.7052,21449.0
2025-06-02 14:30:00,84.13,84.23,84.02,84.1,12119.0,83.7151,83.8146,83.6057,83.6853,12119.0
2025-06-02 14:40:00,84.1,84.15,84.05,84.11,5846.0,83.6853,83.735,83.6355,83.6952,5846.0
2025-06-02 14:50:00,84.07,84.27,84.0,84.26,6725.0,83.6554,83.8544,83.5858,83.8445,6725.0
2025-06-02 15:00:00,84.28,84.4,84.27,84.34,13832.0,83.8644,83.9838,83.8544,83.9241,13832.0
2025-06-02 15:10:00,84.36,84.36,84.28,84.31,4000.0,83.944,83.944,83.8644,83.8942,4000.0
2025-06-02 15:20:00,84.31,84.61,84.3,84.48,18013.0,83.8942,84.1928,83.8843,84.0634,18013.0
2025-06-02 15:30:00,84.47,84.49,84.32,84.37,8552.0,84.0535,84.0734,83.9042,83.954,8552.0
2025-06-02 15:40:00,84.37,84.49,84.35,84.38,12288.0,83.954,84.0734,83.934,83.9639,12288.0
2025-06-02 15:50:00,84.41,84.71,84.29,84.68,51417.0,83.9938,84.2923,83.8743,84.2624,51417.0
2025-06-03 09:30:00,84.23,85.0,84.18,84.68,150980.0,83.8146,84.5808,83.7649,84.2624,150980.0
2025-06-03 09:40:00,84.72,84.89,84.6,84.74,70143.0,84.3022,84.4714,84.1828,84.3221,70143.0
2025-06-03 09:50:00,84.69,84.71,84.14,84.15,26890.0,84.2724,84.2923,83.7251,83.735,26890.0
2025-06-03 10:00:00,84.25,84.38,83.86,84.21,36189.0,83.8345,83.9639,83.4465,83.7947,36189.0
2025-06-03 10:10:00,84.23,84.46,84.15,84.44,43747.0,83.8146,84.0435,83.735,84.0236,43747.0
2025-06-03 10:20:00,84.44,84.78,84.42,84.78,56481.0,84.0236,84.3619,84.0037,84.3619,56481.0
2025-06-03 10:30:00,84.8,84.8,84.54,84.63,21976.0,84.3818,84.3818,84.1231,84.2127,21976.0
2025-06-03 10:40:00,84.69,84.92,84.61,84.91,21257.0,84.2724,84.5012,84.1928,84.4913,21257.0
2025-06-03 10:50:00,84.85,84.97,84.79,84.93,18518.0,84.4316,84.551,84.3719,84.5112,18518.0
2025-06-03 11:00:00,84.95,85.15,84.93,85.06,14828.0,84.5311,84.7301,84.5112,84.6405,14828.0
2025-06-03 11:10:00,85.06,85.15,85.02,85.08,9978.0,84.6405,84.7301,84.6007,84.6604,9978.0
2025-06-03 11:20:00,85.09,85.34,85.07,85.27,27158.0,84.6704,84.9192,84.6505,84.8495,27158.0
2025-06-03 11:30:00,85.3,85.56,85.28,85.52,47327.0,84.8794,85.1381,84.8595,85.0983,47327.0
2025-06-03 11:40:00,85.5,85.58,85.37,85.51,37337.0,85.0784,85.158,84.949,85.0883,37337.0
2025-06-03 11:50:00,85.46,85.63,85.35,85.63,13400.0,85.0386,85.2077,84.9291,85.2077,13400.0
2025-06-03 12:00:00,85.63,85.63,85.38,85.42,8184.0,85.2077,85.2077,84.959,84.9988,8184.0
2025-06-03 12:10:00,85.41,85.86,85.41,85.84,45033.0,84.9888,85.4366,84.9888,85.4167,45033.0
2025-06-03 12:20:00,85.77,85.8,85.65,85.72,25843.0,85.347,85.3769,85.2276,85.2973,25843.0
2025-06-03 12:30:00,85.78,85.86,85.7,85.74,13829.0,85.357,85.4366,85.2774,85.3172,13829.0
2025-06-03 12:40:00,85.72,85.73,85.6,85.63,10621.0,85.2973,85.3072,85.1779,85.2077,10621.0
2025-06-03 12:50:00,85.69,85.8,85.65,85.78,9223.0,85.2674,85.3769,85.2276,85.357,9223.0
2025-06-03 13:00:00,85.79,85.99,85.72,85.91,6562.0,85.3669,85.566,85.2973,85.4864,6562.0
2025-06-03 13:10:00,85.92,86.06,85.92,86.02,19706.0,85.4963,85.6356,85.4963,85.5958,19706.0
2025-06-03 13:20:00,86.03,86.12,85.97,85.97,13869.0,85.6058,85.6953,85.5461,85.5461,13869.0
2025-06-03 13:30:00,86.0,86.16,85.96,86.14,13614.0,85.5759,85.7351,85.5361,85.7152,13614.0
2025-06-03 13:40:00,86.16,86.17,86.05,86.07,16208.0,85.7351,85.7451,85.6257,85.6456,16208.0
2025-06-03 13:50:00,85.99,86.05,85.86,85.92,15069.0,85.566,85.6257,85.4366,85.4963,15069.0
2025-06-03 14:00:00,85.9,85.93,85.55,85.8,21450.0,85.4764,85.5063,85.1281,85.3769,21450.0
2025-06-03 14:10:00,85.8,85.9,85.64,85.9,27026.0,85.3769,85.4764,85.2177,85.4764,27026.0
2025-06-03 14:20:00,85.91,86.07,85.87,86.07,6434.0,85.4864,85.6456,85.4466,85.6456,6434.0
2025-06-03 14:30:00,86.1,86.15,86.06,86.12,8051.0,85.6754,85.7252,85.6356,85.6953,8051.0
2025-06-03 14:40:00,86.03,86.22,86.01,86.16,17674.0,85.6058,85.7948,85.5859,85.7351,17674.0
2025-06-03 14:50:00,86.1,86.11,85.96,86.01,3085.0,85.6754,85.6854,85.5361,85.5859,3085.0
2025-06-03 15:00:00,86.05,86.06,85.92,85.97,5662.0,85.6257,85.6356,85.4963,85.5461,5662.0
2025-06-03 15:10:00,85.9,85.96,85.8,85.96,16681.0,85.4764,85.5361,85.3769,85.5361,16681.0
2025-06-03 15:20:00,85.99,86.0,85.8,85.86,11384.0,85.566,85.5759,85.3769,85.4366,11384.0
2025-06-03 15:30:00,85.89,86.14,85.86,86.11,11111.0,85.4665,85.7152,85.4366,85.6854,11111.0
2025-06-03 15:40:00,86.06,86.07,85.75,85.79,40458.0,85.6356,85.6456,85.3271,85.3669,40458.0
2025-06-03 15:50:00,85.79,86.11,85.67,85.97,75913.0,85.3669,85.6854,85.2475,85.5461,75913.0
2025-06-04 09:30:00,86.21,86.68,86.15,86.43,105144.0,85.7849,86.2526,85.7252,86.0038,105144.0
2025-06-04 09:40:00,86.42,86.45,86.22,86.44,41776.0,85.9938,86.0237,85.7948,86.0137,41776.0
2025-06-04 09:50:00,86.46,86.49,86.15,86.24,47005.0,86.0336,86.0635,85.7252,85.8147,47005.0
2025-06-04 10:00:00,86.14,86.3,85.75,85.99,77935.0,85.7152,85.8744,85.3271,85.566,77935.0
2025-06-04 10:10:00,86.05,86.29,85.88,86.13,48064.0,85.6257,85.8645,85.4565,85.7053,48064.0
2025-06-04 10:20:00,86.15,86.43,86.05,86.31,34473.0,85.7252,86.0038,85.6257,85.8844,34473.0
2025-06-04 10:30:00,86.33,86.44,86.17,86.23,15900.0,85.9043,86.0137,85.7451,85.8048,15900.0
2025-06-04 10:40:00,86.26,86.32,86.06,86.23,36699.0,85.8346,85.8943,85.6356,85.8048,36699.0
2025-06-04 10:50:00,86.2,86.28,86.0,86.28,18927.0,85.7749,85.8545,85.5759,85.8545,18927.0
2025-06-04 11:00:00,86.33,86.49,86.2,86.39,9962.0,85.9043,86.0635,85.7749,85.964,9962.0
2025-06-04 11:10:00,86.39,86.43,86.16,86.29,19802.0,85.964,86.0038,85.7351,85.8645,19802.0
2025-06-04 11:20:00,86.31,86.32,86.14,86.14,10810.0,85.8844,85.8943,85.7152,85.7152,10810.0
2025-06-04 11:30:00,86.07,86.17,85.98,86.13,10249.0,85.6456,85.7451,85.556,85.7053,10249.0
2025-06-04 11:40:00,86.09,86.15,85.86,86.14,28610.0,85.6655,85.7252,85.4366,85.7152,28610.0
2025-06-04 11:50:00,86.15,86.23,86.0,86.02,4731.0,85.7252,85.8048,85.5759,85.5958,4731.0
2025-06-04 12:00:00,85.98,86.03,85.9,86.02,6518.0,85.556,85.6058,85.4764,85.5958,6518.0
2025-06-04 12:10:00,85.97,86.0,85.7,85.95,13996.0,85.5461,85.5759,85.2774,85.5262,13996.0
2025-06-04 12:20:00,85.94,85.94,85.67,85.7,5437.0,85.5162,85.5162,85.2475,85.2774,5437.0
2025-06-04 12:30:00,85.68,85.9,85.68,85.86,6574.0,85.2575,85.4764,85.2575,85.4366,6574.0
2025-06-04 12:40:00,85.93,86.04,85.88,86.0,6698.0,85.5063,85.6157,85.4565,85.5759,6698.0
2025-06-04 12:50:00,86.0,86.05,85.91,86.02,4026.0,85.5759,85.6257,85.4864,85.5958,4026.0
2025-06-04 13:00:00,86.03,86.23,86.03,86.11,14152.0,85.6058,85.8048,85.6058,85.6854,14152.0
2025-06-04 13:10:00,86.17,86.26,86.16,86.17,9649.0,85.7451,85.8346,85.7351,85.7451,9649.0
2025-06-04 13:20:00,86.12,86.14,86.12,86.14,1136.0,85.6953,85.7152,85.6953,85.7152,1136.0
2025-06-04 13:30:00,86.15,86.27,86.12,86.26,8050.0,85.7252,85.8446,85.6953,85.8346,8050.0
2025-06-04 13:40:00,86.14,86.3,86.13,86.3,11114.0,85.7152,85.8744,85.7053,85.8744,11114.0
2025-06-04 13:50:00,86.29,86.29,86.22,86.24,6160.0,85.8645,85.8645,85.7948,85.8147,6160.0
2025-06-04 14:00:00,86.29,86.38,86.22,86.23,4753.0,85.8645,85.954,85.7948,85.8048,4753.0
2025-06-04 14:10:00,86.2,86.23,86.12,86.18,9869.0,85.7749,85.8048,85.6953,85.755,9869.0
2025-06-04 14:20:00,86.14,86.23,86.08,86.13,14056.0,85.7152,85.8048,85.6555,85.7053,14056.0
2025-06-04 14:30:00,86.11,86.12,85.95,85.95,8231.0,85.6854,85.6953,85.5262,85.5262,8231.0
2025-06-04 14:40:00,85.93,86.06,85.93,85.95,1932.0,85.5063,85.6356,85.5063,85.5262,1932.0
2025-06-04 14:50:00,85.98,85.98,85.84,85.88,3581.0,85.556,85.556,85.4167,85.4565,3581.0
2025-06-04 15:00:00,85.77,85.86,85.77,85.78,6475.0,85.347,85.4366,85.347,85.357,6475.0
2025-06-04 15:10:00,85.85,85.85,85.69,85.78,4459.0,85.4267,85.4267,85.2674,85.357,4459.0
2025-06-04 15:20:00,85.78,85.86,85.73,85.85,9918.0,85.357,85.4366,85.3072,85.4267,9918.0
2025-06-04 15:30:00,85.88,85.95,85.75,85.75,6285.0,85.4565,85.5262,85.3271,85.3271,6285.0
2025-06-04 15:40:00,85.73,85.75,85.6,85.65,37053.0,85.3072,85.3271,85.1779,85.2276,37053.0
2025-06-04 15:50:00,85.6,85.68,85.31,85.31,46571.0,85.1779,85.2575,84.8893,84.8893,46571.0
2025-06-05 09:30:00,85.88,85.91,84.95,85.06,113898.0,85.4565,85.4864,84.5311,84.6405,113898.0
2025-06-05 09:40:00,84.99,85.18,84.58,84.9,90343.0,84.5709,84.76,84.1629,84.4813,90343.0
2025-06-05 09:50:00,84.9,84.99,84.23,84.33,48474.0,84.4813,84.5709,83.8146,83.9141,48474.0
2025-06-05 10:00:00,84.33,84.78,84.33,84.5,52002.0,83.9141,84.3619,83.9141,84.0833,52002.0
2025-06-05 10:10:00,84.5,84.74,84.46,84.54,18609.0,84.0833,84.3221,84.0435,84.1231,18609.0
2025-06-05 10:20:00,84.56,85.15,84.56,85.15,46243.0,84.143,84.7301,84.143,84.7301,46243.0
2025-06-05 10:30:00,85.15,85.42,84.44,85.16,78916.0,84.7301,84.9988,84.0236,84.7401,78916.0
2025-06-05 10:40:00,85.15,85.76,84.86,85.25,110692.0,84.7301,85.3371,84.4415,84.8296,110692.0
2025-06-05 10:50:00,85.34,85.66,85.17,85.66,22128.0,84.9192,85.2376,84.75,85.2376,22128.0
2025-06-05 11:00:00,85.64,85.85,85.62,85.81,11860.0,85.2177,85.4267,85.1978,85.3869,11860.0
2025-06-05 11:10:00,85.8,86.17,85.75,86.09,25146.0,85.3769,85.7451,85.3271,85.6655,25146.0
2025-06-05 11:20:00,86.06,86.18,85.96,86.18,18350.0,85.6356,85.755,85.5361,85.755,18350.0
2025-06-05 11:30:00,86.17,86.29,86.13,86.19,8236.0,85.7451,85.8645,85.7053,85.765,8236.0
2025-06-05 11:40:00,86.21,86.23,86.02,86.05,10377.0,85.7849,85.8048,85.5958,85.6257,10377.0
2025-06-05 11:50:00,86.03,86.29,86.01,86.19,38906.0,85.6058,85.8645,85.5859,85.765,38906.0
2025-06-05 12:00:00,86.19,86.43,86.19,86.25,27567.0,85.765,86.0038,85.765,85.8247,27567.0
2025-06-05 12:10:00,86.31,86.32,85.9,86.1,49504.0,85.8844,85.8943,85.4764,85.6754,49504.0
2025-06-05 12:20:00,86.06,86.2,85.97,86.16,56361.0,85.6356,85.7749,85.5461,85.7351,56361.0
2025-06-05 12:30:00,86.2,86.2,85.88,85.93,5383.0,85.7749,85.7749,85.4565,85.5063,5383.0
2025-06-05 12:40:00,85.92,86.0,85.1,85.23,30654.0,85.4963,85.5759,84.6804,84.8097,30654.0
2025-06-05 12:50:00,85.34,85.39,84.97,85.18,18077.0,84.9192,84.9689,84.551,84.76,18077.0
2025-06-05 13:00:00,85.17,85.51,85.05,85.51,15765.0,84.75,85.0883,84.6306,85.0883,15765.0
2025-06-05 13:10:00,85.51,85.77,85.51,85.7,10396.0,85.0883,85.347,85.0883,85.2774,10396.0
2025-06-05 13:20:00,85.7,85.91,85.7,85.86,18124.0,85.2774,85.4864,85.2774,85.4366,18124.0
2025-06-05 13:30:00,85.99,86.11,85.92,86.04,11721.0,85.566,85.6854,85.4963,85.6157,11721.0
2025-06-05 13:40:00,86.04,86.18,85.96,86.14,9105.0,85.6157,85.755,85.5361,85.7152,9105.0
2025-06-05 13:50:00,86.07,86.08,85.68,85.75,14390.0,85.6456,85.6555,85.2575,85.3271,14390.0
2025-06-05 14:00:00,85.68,85.76,85.17,85.3,13751.0,85.2575,85.3371,84.75,84.8794,13751.0
2025-06-05 14:10:00,85.3,85.39,84.65,85.19,43802.0,84.8794,84.9689,84.2326,84.7699,43802.0
2025-06-05 14:20:00,85.22,85.51,85.17,85.38,14961.0,84.7998,85.0883,84.75,84.959,14961.0
2025-06-05 14:30:00,85.54,85.77,85.43,85.69,48016.0,85.1182,85.347,85.0087,85.2674,48016.0
2025-06-05 14:40:00,85.74,85.81,85.56,85.74,37695.0,85.3172,85.3869,85.1381,85.3172,37695.0
2025-06-05 14:50:00,85.78,85.83,85.61,85.61,7465.0,85.357,85.4068,85.1878,85.1878,7465.0
2025-06-05 15:00:00,85.7,85.74,85.45,85.66,10173.0,85.2774,85.3172,85.0286,85.2376,10173.0
2025-06-05 15:10:00,85.67,85.69,84.13,84.34,75998.0,85.2475,85.2674,83.7151,83.9241,75998.0
2025-06-05 15:20:00,84.29,84.61,84.03,84.38,68336.0,83.8743,84.1928,83.6156,83.9639,68336.0
2025-06-05 15:30:00,84.46,85.31,84.42,85.17,76618.0,84.0435,84.8893,84.0037,84.75,76618.0
2025-06-05 15:40:00,85.22,85.3,84.9,85.24,47461.0,84.7998,84.8794,84.4813,84.8197,47461.0
2025-06-05 15:50:00,85.17,85.23,84.43,84.74,88325.0,84.75,84.8097,84.0137,84.3221,88325.0
2025-06-06 09:30:00,86.92,87.8,86.81,87.8,220825.0,86.4914,87.367,86.3819,87.367,220825.0
2025-06-06 09:40:00,87.78,88.28,87.78,87.97,83715.0,87.3471,87.8447,87.3471,87.5362,83715.0
2025-06-06 09:50:00,88.01,88.02,87.71,87.99,49509.0,87.576,87.586,87.2775,87.5561,49509.0
2025-06-06 10:00:00,88.02,88.05,87.82,87.97,33493.0,87.586,87.6158,87.3869,87.5362,33493.0
2025-06-06 10:10:00,88.0,88.0,87.59,87.7,37158.0,87.5661,87.5661,87.1581,87.2675,37158.0
2025-06-06 10:20:00,87.7,87.95,87.56,87.66,45089.0,87.2675,87.5163,87.1282,87.2277,45089.0
2025-06-06 10:30:00,87.63,87.64,87.46,87.61,43545.0,87.1979,87.2078,87.0287,87.178,43545.0
2025-06-06 10:40:00,87.58,87.74,87.5,87.58,14026.0,87.1481,87.3073,87.0685,87.1481,14026.0
2025-06-06 10:50:00,87.6,87.6,87.3,87.31,41696.0,87.168,87.168,86.8695,86.8795,41696.0
2025-06-06 11:00:00,87.33,87.76,87.32,87.65,54771.0,86.8994,87.3272,86.8894,87.2178,54771.0
2025-06-06 11:10:00,87.54,87.56,86.59,86.61,52064.0,87.1083,87.1282,86.163,86.1829,52064.0
2025-06-06 11:20:00,86.63,86.83,86.37,86.83,46780.0,86.2028,86.4018,85.9441,86.4018,46780.0
2025-06-06 11:30:00,86.83,86.87,86.61,86.65,14338.0,86.4018,86.4416,86.1829,86.2227,14338.0
2025-06-06 11:40:00,86.65,87.01,86.58,87.01,13671.0,86.2227,86.5809,86.1531,86.5809,13671.0
2025-06-06 11:50:00,87.06,87.12,86.79,86.9,5418.0,86.6307,86.6904,86.362,86.4715,5418.0
2025-06-06 12:00:00,86.98,87.05,86.88,87.0,2125.0,86.5511,86.6207,86.4516,86.571,2125.0
2025-06-06 12:10:00,87.0,87.12,86.87,86.92,18340.0,86.571,86.6904,86.4416,86.4914,18340.0
2025-06-06 12:20:00,86.86,87.02,86.86,87.01,5558.0,86.4317,86.5909,86.4317,86.5809,5558.0
2025-06-06 12:30:00,87.12,87.12,86.75,86.86,3629.0,86.6904,86.6904,86.3222,86.4317,3629.0
2025-06-06 12:40:00,86.82,86.82,86.47,86.69,43084.0,86.3919,86.3919,86.0436,86.2625,43084.0
2025-06-06 12:50:00,86.72,86.73,86.19,86.5,20506.0,86.2924,86.3023,85.765,86.0734,20506.0
2025-06-06 13:00:00,86.48,86.52,86.31,86.39,6604.0,86.0535,86.0933,85.8844,85.964,6604.0
2025-06-06 13:10:00,86.34,86.65,86.27,86.65,8252.0,85.9142,86.2227,85.8446,86.2227,8252.0
2025-06-06 13:20:00,86.63,86.79,86.63,86.65,6752.0,86.2028,86.362,86.2028,86.2227,6752.0
2025-06-06 13:30:00,86.78,86.79,86.69,86.79,5954.0,86.3521,86.362,86.2625,86.362,5954.0
2025-06-06 13:40:00,86.82,86.88,86.74,86.88,8707.0,86.3919,86.4516,86.3123,86.4516,8707.0
2025-06-06 13:50:00,86.93,86.93,86.81,86.82,2200.0,86.5013,86.5013,86.3819,86.3919,2200.0
2025-06-06 14:00:00,86.86,87.26,86.86,87.25,44972.0,86.4317,86.8297,86.4317,86.8197,44972.0
2025-06-06 14:10:00,87.25,87.33,87.18,87.33,11864.0,86.8197,86.8994,86.7501,86.8994,11864.0
2025-06-06 14:20:00,87.33,87.36,87.16,87.17,7796.0,86.8994,86.9292,86.7302,86.7401,7796.0
2025-06-06 14:30:00,87.21,87.54,87.19,87.34,39670.0,86.7799,87.1083,86.76,86.9093,39670.0
2025-06-06 14:40:00,87.38,87.39,87.22,87.24,24436.0,86.9491,86.9591,86.7899,86.8098,24436.0
2025-06-06 14:50:00,87.21,87.38,87.19,87.37,4542.0,86.7799,86.9491,86.76,86.9392,4542.0
2025-06-06 15:00:00,87.36,87.42,87.26,87.33,4248.0,86.9292,86.9889,86.8297,86.8994,4248.0
2025-06-06 15:10:00,87.3,87.39,87.29,87.34,1942.0,86.8695,86.9591,86.8596,86.9093,1942.0
2025-06-06 15:20:00,87.31,87.52,87.28,87.35,18433.0,86.8795,87.0884,86.8496,86.9193,18433.0
2025-06-06 15:30:00,87.34,87.45,87.25,87.26,54850.0,86.9093,87.0188,86.8197,86.8297,54850.0
2025-06-06 15:40:00,87.22,87.45,87.22,87.31,10318.0,86.7899,87.0188,86.7899,86.8795,10318.0
2025-06-06 15:50:00,87.31,87.56,87.26,87.27,70794.0,86.8795,87.1282,86.8297,86.8397,70794.0
2025-06-09 09:30:00,87.35,87.45,86.59,86.94,166860.0,86.9193,87.0188,86.163,86.5113,166860.0
2025-06-09 09:40:00,86.9,87.07,86.72,86.87,83813.0,86.4715,86.6406,86.2924,86.4416,83813.0
2025-06-09 09:50:00,86.87,86.88,86.53,86.57,51811.0,86.4416,86.4516,86.1033,86.1431,51811.0
2025-06-09 10:00:00,86.64,86.67,86.38,86.44,72557.0,86.2128,86.2426,85.954,86.0137,72557.0
2025-06-09 10:10:00,86.43,86.64,86.41,86.57,53091.0,86.0038,86.2128,85.9839,86.1431,53091.0
2025-06-09 10:20:00,86.59,86.73,86.57,86.63,28368.0,86.163,86.3023,86.1431,86.2028,28368.0
2025-06-09 10:30:00,86.62,86.85,86.28,86.38,110088.0,86.1929,86.4217,85.8545,85.954,110088.0
2025-06-09 10:40:00,86.39,86.42,86.07,86.2,57650.0,85.964,85.9938,85.6456,85.7749,57650.0
2025-06-09 10:50:00,86.07,86.58,86.07,86.58,86562.0,85.6456,86.1531,85.6456,86.1531,86562.0
2025-06-09 11:00:00,86.6,86.76,86.55,86.6,30497.0,86.173,86.3322,86.1232,86.173,30497.0
2025-06-09 11:10:00,86.66,86.77,86.56,86.76,23361.0,86.2327,86.3421,86.1332,86.3322,23361.0
2025-06-09 11:20:00,86.78,86.85,86.6,86.62,34273.0,86.3521,86.4217,86.173,86.1929,34273.0
2025-06-09 11:30:00,86.63,86.93,86.63,86.93,19355.0,86.2028,86.5013,86.2028,86.5013,19355.0
2025-06-09 11:40:00,86.95,87.12,86.94,87.11,10648.0,86.5212,86.6904,86.5113,86.6804,10648.0
2025-06-09 11:50:00,87.12,87.2,87.06,87.06,78371.0,86.6904,86.77,86.6307,86.6307,78371.0
2025-06-09 12:00:00,87.04,87.14,86.87,87.0,15702.0,86.6108,86.7103,86.4416,86.571,15702.0
2025-06-09 12:10:00,87.03,87.25,87.03,87.25,75225.0,86.6008,86.8197,86.6008,86.8197,75225.0
2025-06-09 12:20:00,87.27,87.28,87.16,87.27,70267.0,86.8397,86.8496,86.7302,86.8397,70267.0
2025-06-09 12:30:00,87.24,87.31,87.2,87.29,35444.0,86.8098,86.8795,86.77,86.8596,35444.0
2025-06-09 12:40:00,87.27,87.47,87.21,87.41,24869.0,86.8397,87.0387,86.7799,86.979,24869.0
2025-06-09 12:50:00,87.46,87.69,87.43,87.51,36784.0,87.0287,87.2576,86.9989,87.0785,36784.0
2025-06-09 13:00:00,87.55,87.65,87.52,87.53,30757.0,87.1183,87.2178,87.0884,87.0984,30757.0
2025-06-09 13:10:00,87.58,87.72,87.5,87.52,8643.0,87.1481,87.2874,87.0685,87.0884,8643.0
2025-06-09 13:20:00,87.61,87.93,87.58,87.85,29991.0,87.178,87.4964,87.1481,87.4168,29991.0
2025-06-09 13:30:00,87.87,87.92,87.8,87.85,9571.0,87.4367,87.4864,87.367,87.4168,9571.0
2025-06-09 13:40:00,87.8,87.87,87.72,87.86,15715.0,87.367,87.4367,87.2874,87.4267,15715.0
2025-06-09 13:50:00,87.87,87.99,87.87,87.88,21163.0,87.4367,87.5561,87.4367,87.4466,21163.0
2025-06-09 14:00:00,87.87,87.98,87.86,87.92,20915.0,87.4367,87.5461,87.4267,87.4864,20915.0
2025-06-09 14:10:00,87.95,88.09,87.95,87.99,12080.0,87.5163,87.6556,87.5163,87.5561,12080.0
2025-06-09 14:20:00,87.98,88.04,87.96,87.96,10344.0,87.5461,87.6059,87.5262,87.5262,10344.0
2025-06-09 14:30:00,87.93,88.0,87.73,87.73,7677.0,87.4964,87.5661,87.2974,87.2974,7677.0
2025-06-09 14:40:00,87.73,87.81,87.65,87.73,22803.0,87.2974,87.377,87.2178,87.2974,22803.0
2025-06-09 14:50:00,87.74,87.92,87.74,87.87,7211.0,87.3073,87.4864,87.3073,87.4367,7211.0
2025-06-09 15:00:00,87.83,87.91,87.77,87.84,6408.0,87.3969,87.4765,87.3372,87.4068,6408.0
2025-06-09 15:10:00,87.92,87.92,87.76,87.8,3000.0,87.4864,87.4864,87.3272,87.367,3000.0
2025-06-09 15:20:00,87.77,87.77,87.65,87.71,7280.0,87.3372,87.3372,87.2178,87.2775,7280.0
2025-06-09 15:30:00,87.68,87.79,87.55,87.73,8713.0,87.2476,87.3571,87.1183,87.2974,8713.0
2025-06-09 15:40:00,87.7,87.71,87.5,87.7,14894.0,87.2675,87.2775,87.0685,87.2675,14894.0
2025-06-09 15:50:00,87.71,87.8,87.18,87.2,89771.0,87.2775,87.367,86.7501,86.77,89771.0
2025-06-10 09:30:00,87.18,87.54,87.11,87.17,157159.0,86.7501,87.1083,86.6804,86.7401,157159.0
2025-06-10 09:40:00,87.22,87.38,87.05,87.16,46227.0,86.7899,86.9491,86.6207,86.7302,46227.0
2025-06-10 09:50:00,87.18,87.35,87.06,87.2,41946.0,86.7501,86.9193,86.6307,86.77,41946.0
2025-06-10 10:00:00,87.22,87.38,87.1,87.15,59483.0,86.7899,86.9491,86.6705,86.7202,59483.0
2025-06-10 10:10:00,87.15,87.28,87.15,87.27,39564.0,86.7202,86.8496,86.7202,86.8397,39564.0
2025-06-10 10:20:00,87.29,87.43,87.14,87.36,31889.0,86.8596,86.9989,86.7103,86.9292,31889.0
2025-06-10 10:30:00,87.42,87.46,87.26,87.42,38703.0,86.9889,87.0287,86.8297,86.9889,38703.0
2025-06-10 10:40:00,87.43,87.7,87.41,87.59,42158.0,86.9989,87.2675,86.979,87.1581,42158.0
2025-06-10 10:50:00,87.58,87.72,87.41,87.45,9946.0,87.1481,87.2874,86.979,87.0188,9946.0
2025-06-10 11:00:00,87.46,87.69,87.43,87.46,42356.0,87.0287,87.2576,86.9989,87.0287,42356.0
2025-06-10 11:10:00,87.4,87.64,87.36,87.52,20240.0,86.969,87.2078,86.9292,87.0884,20240.0
2025-06-10 11:20:00,87.5,87.64,87.47,87.55,19229.0,87.0685,87.2078,87.0387,87.1183,19229.0
2025-06-10 11:30:00,87.59,87.59,86.95,87.35,135703.0,87.1581,87.1581,86.5212,86.9193,135703.0
2025-06-10 11:40:00,87.35,87.41,87.22,87.37,36658.0,86.9193,86.979,86.7899,86.9392,36658.0
2025-06-10 11:50:00,87.35,87.44,87.32,87.41,11681.0,86.9193,87.0088,86.8894,86.979,11681.0
2025-06-10 12:00:00,87.41,87.66,87.41,87.51,52647.0,86.979,87.2277,86.979,87.0785,52647.0
2025-06-10 12:10:00,87.53,87.59,87.49,87.53,30392.0,87.0984,87.1581,87.0586,87.0984,30392.0
2025-06-10 12:20:00,87.52,87.73,87.52,87.7,19643.0,87.0884,87.2974,87.0884,87.2675,19643.0
2025-06-10 12:30:00,87.74,87.88,87.73,87.85,28159.0,87.3073,87.4466,87.2974,87.4168,28159.0
2025-06-10 12:40:00,87.82,87.88,87.76,87.87,32109.0,87.3869,87.4466,87.3272,87.4367,32109.0
2025-06-10 12:50:00,87.87,88.01,87.87,88.0,25880.0,87.4367,87.576,87.4367,87.5661,25880.0
2025-06-10 13:00:00,87.99,88.05,87.84,88.03,13451.0,87.5561,87.6158,87.4068,87.5959,13451.0
2025-06-10 13:10:00,88.05,88.29,88.05,88.09,43820.0,87.6158,87.8546,87.6158,87.6556,43820.0
2025-06-10 13:20:00,88.12,88.13,87.96,87.98,5584.0,87.6855,87.6954,87.5262,87.5461,5584.0
2025-06-10 13:30:00,87.92,88.0,87.89,87.97,20008.0,87.4864,87.5661,87.4566,87.5362,20008.0
2025-06-10 13:40:00,87.93,87.96,87.7,87.72,8634.0,87.4964,87.5262,87.2675,87.2874,8634.0
2025-06-10 13:50:00,87.72,87.78,87.57,87.6,15512.0,87.2874,87.3471,87.1382,87.168,15512.0
2025-06-10 14:00:00,87.54,87.55,87.15,87.39,58640.0,87.1083,87.1183,86.7202,86.9591,58640.0
2025-06-10 14:10:00,87.37,87.37,87.18,87.29,42144.0,86.9392,86.9392,86.7501,86.8596,42144.0
2025-06-10 14:20:00,87.24,87.32,87.13,87.18,27559.0,86.8098,86.8894,86.7003,86.7501,27559.0
2025-06-10 14:30:00,87.24,87.48,87.21,87.45,11829.0,86.8098,87.0486,86.7799,87.0188,11829.0
2025-06-10 14:40:00,87.48,87.49,87.41,87.45,2755.0,87.0486,87.0586,86.979,87.0188,2755.0
2025-06-10 14:50:00,87.49,87.94,87.49,87.8,52718.0,87.0586,87.5063,87.0586,87.367,52718.0
2025-06-10 15:00:00,87.81,88.19,87.8,88.0,51615.0,87.377,87.7551,87.367,87.5661,51615.0
2025-06-10 15:10:00,88.05,88.07,87.85,87.92,19976.0,87.6158,87.6357,87.4168,87.4864,19976.0
2025-06-10 15:20:00,87.9,87.94,87.76,87.78,28087.0,87.4665,87.5063,87.3272,87.3471,28087.0
2025-06-10 15:30:00,87.8,87.8,87.63,87.68,12864.0,87.367,87.367,87.1979,87.2476,12864.0
2025-06-10 15:40:00,87.66,87.68,87.5,87.52,11477.0,87.2277,87.2476,87.0685,87.0884,11477.0
2025-06-10 15:50:00,87.54,88.01,87.48,87.99,72116.0,87.1083,87.576,87.0486,87.5561,72116.0
2025-06-11 09:30:00,88.16,88.16,87.51,87.7,240149.0,87.7253,87.7253,87.0785,87.2675,240149.0
2025-06-11 09:40:00,87.69,88.06,87.62,88.03,145320.0,87.2576,87.6258,87.1879,87.5959,145320.0
2025-06-11 09:50:00,88.05,88.44,87.99,88.33,59843.0,87.6158,88.0039,87.5561,87.8944,59843.0
2025-06-11 10:00:00,88.32,88.41,88.05,88.27,100245.0,87.8845,87.974,87.6158,87.8347,100245.0
2025-06-11 10:10:00,88.32,88.62,88.21,88.6,77624.0,87.8845,88.183,87.775,88.1631,77624.0
2025-06-11 10:20:00,88.62,88.82,88.57,88.79,75165.0,88.183,88.382,88.1332,88.3522,75165.0
2025-06-11 10:30:00,88.78,88.8,88.64,88.76,14387.0,88.3422,88.3621,88.2029,88.3223,14387.0
2025-06-11 10:40:00,88.77,89.0,88.66,88.95,18650.0,88.3323,88.5611,88.2228,88.5114,18650.0
2025-06-11 10:50:00,88.9,89.08,88.82,88.86,27509.0,88.4616,88.6407,88.382,88.4218,27509.0
2025-06-11 11:00:00,88.89,89.05,88.58,88.62,32314.0,88.4517,88.6109,88.1432,88.183,32314.0
2025-06-11 11:10:00,88.56,89.02,88.54,89.0,28653.0,88.1233,88.581,88.1034,88.5611,28653.0
2025-06-11 11:20:00,88.99,88.99,88.81,88.85,22720.0,88.5512,88.5512,88.3721,88.4119,22720.0
2025-06-11 11:30:00,88.89,89.02,88.78,88.9,10436.0,88.4517,88.581,88.3422,88.4616,10436.0
2025-06-11 11:40:00,88.9,88.95,88.66,88.78,18193.0,88.4616,88.5114,88.2228,88.3422,18193.0
2025-06-11 11:50:00,88.83,89.05,88.75,88.8,10005.0,88.392,88.6109,88.3124,88.3621,10005.0
2025-06-11 12:00:00,88.87,88.89,88.25,88.51,41344.0,88.4318,88.4517,87.8148,88.0735,41344.0
2025-06-11 12:10:00,88.47,88.58,88.27,88.39,20373.0,88.0337,88.1432,87.8347,87.9541,20373.0
2025-06-11 12:20:00,88.42,88.7,88.31,88.67,23726.0,87.984,88.2626,87.8745,88.2327,23726.0
2025-06-11 12:30:00,88.72,88.88,88.47,88.58,13495.0,88.2825,88.4417,88.0337,88.1432,13495.0
2025-06-11 12:40:00,88.48,88.86,88.45,88.86,8099.0,88.0437,88.4218,88.0138,88.4218,8099.0
2025-06-11 12:50:00,88.81,88.89,88.78,88.85,3628.0,88.3721,88.4517,88.3422,88.4119,3628.0
2025-06-11 13:00:00,88.84,89.15,88.82,89.13,70953.0,88.4019,88.7104,88.382,88.6905,70953.0
2025-06-11 13:10:00,89.2,89.23,89.1,89.16,43555.0,88.7601,88.79,88.6606,88.7203,43555.0
2025-06-11 13:20:00,89.21,89.43,89.21,89.37,12013.0,88.7701,88.989,88.7701,88.9293,12013.0
2025-06-11 13:30:00,89.39,89.45,89.09,89.18,8055.0,88.9492,89.0089,88.6507,88.7402,8055.0
2025-06-11 13:40:00,89.22,89.22,88.93,88.94,5385.0,88.78,88.78,88.4915,88.5014,5385.0
2025-06-11 13:50:00,88.92,89.01,88.62,88.67,11899.0,88.4815,88.5711,88.183,88.2327,11899.0
2025-06-11 14:00:00,88.66,88.75,87.69,88.11,66373.0,88.2228,88.3124,87.2576,87.6755,66373.0
2025-06-11 14:10:00,88.06,88.08,87.1,87.5,144468.0,87.6258,87.6457,86.6705,87.0685,144468.0
2025-06-11 14:20:00,87.48,87.83,87.48,87.59,30684.0,87.0486,87.3969,87.0486,87.1581,30684.0
2025-06-11 14:30:00,87.59,88.16,87.34,88.02,69123.0,87.1581,87.7253,86.9093,87.586,69123.0
2025-06-11 14:40:00,88.03,88.35,87.93,88.33,37537.0,87.5959,87.9143,87.4964,87.8944,37537.0
2025-06-11 14:50:00,88.32,88.32,87.75,87.75,32275.0,87.8845,87.8845,87.3173,87.3173,32275.0
2025-06-11 15:00:00,87.74,87.8,87.39,87.65,17869.0,87.3073,87.367,86.9591,87.2178,17869.0
2025-06-11 15:10:00,87.69,87.79,87.53,87.53,16757.0,87.2576,87.3571,87.0984,87.0984,16757.0
2025-06-11 15:20:00,87.46,87.88,87.46,87.56,31692.0,87.0287,87.4466,87.0287,87.1282,31692.0
2025-06-11 15:30:00,87.54,87.71,87.29,87.63,17865.0,87.1083,87.2775,86.8596,87.1979,17865.0
2025-06-11 15:40:00,87.63,87.76,87.45,87.45,19375.0,87.1979,87.3272,87.0188,87.0188,19375.0
2025-06-11 15:50:00,87.52,88.0,87.49,87.94,68823.0,87.0884,87.5661,87.0586,87.5063,68823.0
2025-06-12 09:30:00,87.07,87.15,86.29,86.58,123843.0,86.6406,86.7202,85.8645,86.1531,123843.0
2025-06-12 09:40:00,86.6,86.85,86.5,86.75,86629.0,86.173,86.4217,86.0734,86.3222,86629.0
2025-06-12 09:50:00,86.77,87.06,86.67,86.95,80117.0,86.3421,86.6307,86.2426,86.5212,80117.0
2025-06-12 10:00:00,86.95,87.32,86.81,87.18,53180.0,86.5212,86.8894,86.3819,86.7501,53180.0
2025-06-12 10:10:00,87.21,87.67,87.14,87.59,71594.0,86.7799,87.2377,86.7103,87.1581,71594.0
2025-06-12 10:20:00,87.65,87.88,87.58,87.75,47096.0,87.2178,87.4466,87.1481,87.3173,47096.0
2025-06-12 10:30:00,87.8,88.06,87.71,87.98,23901.0,87.367,87.6258,87.2775,87.5461,23901.0
2025-06-12 10:40:00,88.03,88.06,87.9,88.0,22939.0,87.5959,87.6258,87.4665,87.5661,22939.0
2025-06-12 10:50:00,88.0,88.02,87.7,87.72,79360.0,87.5661,87.586,87.2675,87.2874,79360.0
2025-06-12 11:00:00,87.73,88.09,87.72,87.92,28805.0,87.2974,87.6556,87.2874,87.4864,28805.0
2025-06-12 11:10:00,87.84,88.06,87.7,87.78,30671.0,87.4068,87.6258,87.2675,87.3471,30671.0
2025-06-12 11:20:00,87.77,87.78,87.31,87.73,126299.0,87.3372,87.3471,86.8795,87.2974,126299.0
2025-06-12 11:30:00,87.73,87.81,87.48,87.56,25407.0,87.2974,87.377,87.0486,87.1282,25407.0
2025-06-12 11:40:00,87.56,87.69,87.43,87.52,40382.0,87.1282,87.2576,86.9989,87.0884,40382.0
2025-06-12 11:50:00,87.52,87.78,87.41,87.78,11289.0,87.0884,87.3471,86.979,87.3471,11289.0
2025-06-12 12:00:00,87.7,87.85,87.48,87.78,50881.0,87.2675,87.4168,87.0486,87.3471,50881.0
2025-06-12 12:10:00,87.85,88.13,87.83,87.92,42202.0,87.4168,87.6954,87.3969,87.4864,42202.0
2025-06-12 12:20:00,87.81,87.96,87.56,87.96,41844.0,87.377,87.5262,87.1282,87.5262,41844.0
2025-06-12 12:30:00,87.85,88.19,87.56,88.18,29490.0,87.4168,87.7551,87.1282,87.7452,29490.0
2025-06-12 12:40:00,88.16,88.19,87.98,88.07,60032.0,87.7253,87.7551,87.5461,87.6357,60032.0
2025-06-12 12:50:00,87.96,88.09,87.87,87.87,13441.0,87.5262,87.6556,87.4367,87.4367,13441.0
2025-06-12 13:00:00,87.91,88.19,87.9,88.13,21879.0,87.4765,87.7551,87.4665,87.6954,21879.0
2025-06-12 13:10:00,88.17,88.34,88.12,88.31,14856.0,87.7352,87.9044,87.6855,87.8745,14856.0
2025-06-12 13:20:00,88.25,88.28,88.04,88.06,64530.0,87.8148,87.8447,87.6059,87.6258,64530.0
2025-06-12 13:30:00,88.15,88.35,88.15,88.3,40711.0,87.7153,87.9143,87.7153,87.8646,40711.0
2025-06-12 13:40:00,88.27,88.34,88.23,88.34,27473.0,87.8347,87.9044,87.7949,87.9044,27473.0
2025-06-12 13:50:00,88.26,88.35,88.19,88.25,5541.0,87.8248,87.9143,87.7551,87.8148,5541.0
2025-06-12 14:00:00,88.3,88.42,88.24,88.37,21427.0,87.8646,87.984,87.8049,87.9342,21427.0
2025-06-12 14:10:00,88.34,88.39,88.24,88.28,10777.0,87.9044,87.9541,87.8049,87.8447,10777.0
2025-06-12 14:20:00,88.31,88.35,88.01,88.18,59620.0,87.8745,87.9143,87.576,87.7452,59620.0
2025-06-12 14:30:00,88.17,88.33,88.07,88.26,13152.0,87.7352,87.8944,87.6357,87.8248,13152.0
2025-06-12 14:40:00,88.33,88.35,88.23,88.33,2009.0,87.8944,87.9143,87.7949,87.8944,2009.0
2025-06-12 14:50:00,88.29,88.37,88.26,88.37,6402.0,87.8546,87.9342,87.8248,87.9342,6402.0
2025-06-12 15:00:00,88.37,88.45,88.34,88.34,6534.0,87.9342,88.0138,87.9044,87.9044,6534.0
2025-06-12 15:10:00,88.36,88.39,88.31,88.38,13136.0,87.9243,87.9541,87.8745,87.9442,13136.0
2025-06-12 15:20:00,88.36,88.37,88.18,88.25,19771.0,87.9243,87.9342,87.7452,87.8148,19771.0
2025-06-12 15:30:00,88.27,88.35,88.2,88.33,19761.0,87.8347,87.9143,87.7651,87.8944,19761.0
2025-06-12 15:40:00,88.31,88.31,88.09,88.13,11308.0,87.8745,87.8745,87.6556,87.6954,11308.0
2025-06-12 15:50:00,88.14,88.48,88.03,88.47,85035.0,87.7054,88.0437,87.5959,88.0337,85035.0
2025-06-13 09:30:00,85.69,86.05,85.12,85.58,236576.0,85.2674,85.6257,84.7003,85.158,236576.0
2025-06-13 09:40:00,85.54,85.58,84.77,84.9,190142.0,85.1182,85.158,84.352,84.4813,190142.0
2025-06-13 09:50:00,84.83,85.1,84.55,84.56,167656.0,84.4117,84.6804,84.1331,84.143,167656.0
2025-06-13 10:00:00,84.61,85.0,84.51,84.7,85055.0,84.1928,84.5808,84.0933,84.2823,85055.0
2025-06-13 10:10:00,84.68,84.73,84.27,84.52,91309.0,84.2624,84.3122,83.8544,84.1032,91309.0
2025-06-13 10:20:00,84.49,84.65,84.02,84.06,102950.0,84.0734,84.2326,83.6057,83.6455,102950.0
2025-06-13 10:30:00,84.1,84.53,83.98,84.53,87205.0,83.6853,84.1132,83.5659,84.1132,87205.0
2025-06-13 10:40:00,84.55,84.68,84.03,84.2,83712.0,84.1331,84.2624,83.6156,83.7848,83712.0
2025-06-13 10:50:00,84.2,85.08,84.16,85.03,59716.0,83.7848,84.6604,83.745,84.6107,59716.0
2025-06-13 11:00:00,85.04,85.33,84.87,85.23,66435.0,84.6206,84.9092,84.4515,84.8097,66435.0
2025-06-13 11:10:00,85.21,85.49,85.07,85.41,290229.0,84.7898,85.0684,84.6505,84.9888,290229.0
2025-06-13 11:20:00,85.43,85.65,85.35,85.59,91967.0,85.0087,85.2276,84.9291,85.1679,91967.0
2025-06-13 11:30:00,85.66,85.82,85.56,85.57,58517.0,85.2376,85.3968,85.1381,85.148,58517.0
2025-06-13 11:40:00,85.6,86.1,85.47,85.97,62721.0,85.1779,85.6754,85.0485,85.5461,62721.0
2025-06-13 11:50:00,86.0,86.2,85.84,85.9,89486.0,85.5759,85.7749,85.4167,85.4764,89486.0
2025-06-13 12:00:00,85.91,86.03,85.78,85.97,25771.0,85.4864,85.6058,85.357,85.5461,25771.0
2025-06-13 12:10:00,85.98,86.11,85.9,86.07,37643.0,85.556,85.6854,85.4764,85.6456,37643.0
2025-06-13 12:20:00,85.96,86.02,85.53,85.57,18048.0,85.5361,85.5958,85.1082,85.148,18048.0
2025-06-13 12:30:00,85.56,85.82,85.44,85.47,27861.0,85.1381,85.3968,85.0187,85.0485,27861.0
2025-06-13 12:40:00,85.44,85.5,85.18,85.2,41938.0,85.0187,85.0784,84.76,84.7799,41938.0
2025-06-13 12:50:00,85.19,85.73,85.19,85.49,69977.0,84.7699,85.3072,84.7699,85.0684,69977.0
2025-06-13 13:00:00,85.47,85.52,85.11,85.13,34766.0,85.0485,85.0983,84.6903,84.7102,34766.0
2025-06-13 13:10:00,85.04,85.19,84.69,84.88,89640.0,84.6206,84.7699,84.2724,84.4614,89640.0
2025-06-13 13:20:00,84.92,85.19,84.69,84.69,57770.0,84.5012,84.7699,84.2724,84.2724,57770.0
2025-06-13 13:30:00,84.67,84.94,84.61,84.66,37275.0,84.2525,84.5211,84.1928,84.2425,37275.0
2025-06-13 13:40:00,84.64,84.78,84.46,84.53,38798.0,84.2226,84.3619,84.0435,84.1132,38798.0
2025-06-13 13:50:00,84.6,84.79,84.6,84.63,16819.0,84.1828,84.3719,84.1828,84.2127,16819.0
2025-06-13 14:00:00,84.64,84.85,84.18,84.3,112550.0,84.2226,84.4316,83.7649,83.8843,112550.0
2025-06-13 14:10:00,84.22,84.39,83.82,84.07,144701.0,83.8047,83.9739,83.4067,83.6554,144701.0
2025-06-13 14:20:00,84.08,84.1,83.43,83.48,65914.0,83.6654,83.6853,83.0186,83.0683,65914.0
2025-06-13 14:30:00,83.47,83.54,82.92,83.09,106959.0,83.0584,83.128,82.5111,82.6803,106959.0
2025-06-13 14:40:00,83.0,83.39,82.96,83.13,53651.0,82.5907,82.9788,82.5509,82.7201,53651.0
2025-06-13 14:50:00,83.19,83.57,83.13,83.55,53792.0,82.7798,83.1579,82.7201,83.138,53792.0
2025-06-13 15:00:00,83.5,83.67,83.15,83.58,58690.0,83.0882,83.2574,82.74,83.1678,58690.0
2025-06-13 15:10:00,83.63,83.69,83.37,83.47,59388.0,83.2176,83.2773,82.9589,83.0584,59388.0
2025-06-13 15:20:00,83.47,83.63,83.15,83.26,64078.0,83.0584,83.2176,82.74,82.8494,64078.0
2025-06-13 15:30:00,83.26,83.59,83.13,83.46,68315.0,82.8494,83.1778,82.7201,83.0484,68315.0
2025-06-13 15:40:00,83.42,83.56,82.97,83.4,83783.0,83.0086,83.1479,82.5609,82.9887,83783.0
2025-06-13 15:50:00,83.41,83.69,83.14,83.68,138535.0,82.9987,83.2773,82.73,83.2674,138535.0
2025-06-16 09:30:00,84.91,85.5,84.86,85.29,171785.0,84.4913,85.0784,84.4415,84.8694,171785.0
2025-06-16 09:40:00,85.27,86.03,85.25,85.9,181126.0,84.8495,85.6058,84.8296,85.4764,181126.0
2025-06-16 09:50:00,85.9,86.35,85.72,86.2,124596.0,85.4764,85.9242,85.2973,85.7749,124596.0
2025-06-16 10:00:00,86.29,86.47,86.24,86.3,80380.0,85.8645,86.0436,85.8147,85.8744,80380.0
2025-06-16 10:10:00,86.32,86.74,86.23,86.68,38823.0,85.8943,86.3123,85.8048,86.2526,38823.0
2025-06-16 10:20:00,86.71,86.8,86.53,86.56,39135.0,86.2824,86.372,86.1033,86.1332,39135.0
2025-06-16 10:30:00,86.57,86.8,86.46,86.5,16850.0,86.1431,86.372,86.0336,86.0734,16850.0
2025-06-16 10:40:00,86.47,86.81,86.46,86.65,22593.0,86.0436,86.3819,86.0336,86.2227,22593.0
2025-06-16 10:50:00,86.68,86.71,86.49,86.52,16071.0,86.2526,86.2824,86.0635,86.0933,16071.0
2025-06-16 11:00:00,86.52,86.57,86.12,86.12,40987.0,86.0933,86.1431,85.6953,85.6953,40987.0
2025-06-16 11:10:00,86.16,86.33,86.1,86.22,42425.0,85.7351,85.9043,85.6754,85.7948,42425.0
2025-06-16 11:20:00,86.23,86.38,86.06,86.07,46343.0,85.8048,85.954,85.6356,85.6456,46343.0
2025-06-16 11:30:00,86.06,86.2,85.95,86.14,26075.0,85.6356,85.7749,85.5262,85.7152,26075.0
2025-06-16 11:40:00,86.21,86.28,86.16,86.21,4136.0,85.7849,85.8545,85.7351,85.7849,4136.0
2025-06-16 11:50:00,86.15,86.2,85.84,85.92,29305.0,85.7252,85.7749,85.4167,85.4963,29305.0
2025-06-16 12:00:00,86.0,86.05,85.81,85.84,10034.0,85.5759,85.6257,85.3869,85.4167,10034.0
2025-06-16 12:10:00,85.87,86.13,85.87,86.06,33864.0,85.4466,85.7053,85.4466,85.6356,33864.0
2025-06-16 12:20:00,86.05,86.21,85.9,85.95,16861.0,85.6257,85.7849,85.4764,85.5262,16861.0
2025-06-16 12:30:00,85.95,86.04,85.89,85.9,6309.0,85.5262,85.6157,85.4665,85.4764,6309.0
2025-06-16 12:40:00,85.89,85.98,85.76,85.98,12659.0,85.4665,85.556,85.3371,85.556,12659.0
2025-06-16 12:50:00,86.01,86.03,85.83,85.86,6325.0,85.5859,85.6058,85.4068,85.4366,6325.0
2025-06-16 13:00:00,85.86,85.93,85.72,85.84,2991.0,85.4366,85.5063,85.2973,85.4167,2991.0
2025-06-16 13:10:00,85.86,85.86,85.7,85.79,6882.0,85.4366,85.4366,85.2774,85.3669,6882.0
2025-06-16 13:20:00,85.79,86.18,85.73,86.14,50602.0,85.3669,85.755,85.3072,85.7152,50602.0
2025-06-16 13:30:00,86.24,86.27,86.03,86.03,23274.0,85.8147,85.8446,85.6058,85.6058,23274.0
2025-06-16 13:40:00,86.05,86.05,85.86,85.93,4627.0,85.6257,85.6257,85.4366,85.5063,4627.0
2025-06-16 13:50:00,85.92,85.95,85.61,85.67,12155.0,85.4963,85.5262,85.1878,85.2475,12155.0
2025-06-16 14:00:00,85.62,85.86,85.62,85.86,5607.0,85.1978,85.4366,85.1978,85.4366,5607.0
2025-06-16 14:10:00,85.77,85.82,85.7,85.7,2773.0,85.347,85.3968,85.2774,85.2774,2773.0
2025-06-16 14:20:00,85.71,85.82,85.65,85.78,4547.0,85.2873,85.3968,85.2276,85.357,4547.0
2025-06-16 14:30:00,85.71,85.71,85.48,85.55,31305.0,85.2873,85.2873,85.0585,85.1281,31305.0
2025-06-16 14:40:00,85.54,85.58,85.42,85.43,13369.0,85.1182,85.158,84.9988,85.0087,13369.0
2025-06-16 14:50:00,85.4,85.72,85.36,85.65,18147.0,84.9789,85.2973,84.9391,85.2276,18147.0
2025-06-16 15:00:00,85.6,85.63,85.33,85.37,25277.0,85.1779,85.2077,84.9092,84.949,25277.0
2025-06-16 15:10:00,85.34,85.46,85.29,85.32,17316.0,84.9192,85.0386,84.8694,84.8993,17316.0
2025-06-16 15:20:00,85.26,85.54,85.24,85.34,53663.0,84.8396,85.1182,84.8197,84.9192,53663.0
2025-06-16 15:30:00,85.34,85.43,85.25,85.42,6154.0,84.9192,85.0087,84.8296,84.9988,6154.0
2025-06-16 15:40:00,85.46,85.67,85.4,85.6,40302.0,85.0386,85.2475,84.9789,85.1779,40302.0
2025-06-16 15:50:00,85.56,85.69,85.31,85.68,55068.0,85.1381,85.2674,84.8893,85.2575,55068.0
2025-06-17 09:30:00,84.58,85.0,84.44,84.71,100205.0,84.1629,84.5808,84.0236,84.2923,100205.0
2025-06-17 09:40:00,84.71,85.01,84.57,84.78,65014.0,84.2923,84.5908,84.153,84.3619,65014.0
2025-06-17 09:50:00,84.81,85.0,84.7,84.88,50841.0,84.3918,84.5808,84.2823,84.4614,50841.0
2025-06-17 10:00:00,85.03,85.15,84.85,85.06,44130.0,84.6107,84.7301,84.4316,84.6405,44130.0
2025-06-17 10:10:00,85.17,85.37,85.1,85.25,51727.0,84.75,84.949,84.6804,84.8296,51727.0
2025-06-17 10:20:00,85.27,85.47,85.26,85.37,19512.0,84.8495,85.0485,84.8396,84.949,19512.0
2025-06-17 10:30:00,85.36,85.51,85.18,85.29,32096.0,84.9391,85.0883,84.76,84.8694,32096.0
2025-06-17 10:40:00,85.11,85.19,85.04,85.1,9526.0,84.6903,84.7699,84.6206,84.6804,9526.0
2025-06-17 10:50:00,85.18,85.25,85.03,85.14,3352.0,84.76,84.8296,84.6107,84.7202,3352.0
2025-06-17 11:00:00,85.13,85.47,85.09,85.41,21525.0,84.7102,85.0485,84.6704,84.9888,21525.0
2025-06-17 11:10:00,85.44,85.75,85.39,85.39,54758.0,85.0187,85.3271,84.9689,84.9689,54758.0
2025-06-17 11:20:00,85.39,85.43,85.06,85.12,12076.0,84.9689,85.0087,84.6405,84.7003,12076.0
2025-06-17 11:30:00,85.17,85.21,84.94,85.09,23746.0,84.75,84.7898,84.5211,84.6704,23746.0
2025-06-17 11:40:00,85.09,85.25,85.08,85.12,12550.0,84.6704,84.8296,84.6604,84.7003,12550.0
2025-06-17 11:50:00,85.23,85.32,85.14,85.2,18509.0,84.8097,84.8993,84.7202,84.7799,18509.0
2025-06-17 12:00:00,85.2,85.4,85.05,85.16,25268.0,84.7799,84.9789,84.6306,84.7401,25268.0
2025-06-17 12:10:00,85.25,85.5,85.25,85.5,14218.0,84.8296,85.0784,84.8296,85.0784,14218.0
2025-06-17 12:20:00,85.46,85.46,85.28,85.29,6540.0,85.0386,85.0386,84.8595,84.8694,6540.0
2025-06-17 12:30:00,85.3,85.49,85.29,85.42,6108.0,84.8794,85.0684,84.8694,84.9988,6108.0
2025-06-17 12:40:00,85.41,85.41,85.01,85.03,41878.0,84.9888,84.9888,84.5908,84.6107,41878.0
2025-06-17 12:50:00,85.15,85.19,84.67,84.75,25520.0,84.7301,84.7699,84.2525,84.3321,25520.0
2025-06-17 13:00:00,84.77,84.97,84.73,84.75,9051.0,84.352,84.551,84.3122,84.3321,9051.0
2025-06-17 13:10:00,84.83,84.91,84.65,84.65,8977.0,84.4117,84.4913,84.2326,84.2326,8977.0
2025-06-17 13:20:00,84.61,84.63,84.32,84.33,36904.0,84.1928,84.2127,83.9042,83.9141,36904.0
2025-06-17 13:30:00,84.3,84.68,84.19,84.41,22337.0,83.8843,84.2624,83.7748,83.9938,22337.0
2025-06-17 13:40:00,84.4,84.6,83.86,84.02,51483.0,83.9838,84.1828,83.4465,83.6057,51483.0
2025-06-17 13:50:00,83.99,84.14,83.79,84.01,68154.0,83.5758,83.7251,83.3768,83.5957,68154.0
2025-06-17 14:00:00,83.86,83.88,83.63,83.88,55375.0,83.4465,83.4664,83.2176,83.4664,55375.0
2025-06-17 14:10:00,83.9,83.94,83.67,83.76,11291.0,83.4863,83.5261,83.2574,83.347,11291.0
2025-06-17 14:20:00,83.74,83.78,83.42,83.55,47912.0,83.3271,83.3669,83.0086,83.138,47912.0
2025-06-17 14:30:00,83.54,83.75,83.48,83.52,22276.0,83.128,83.337,83.0683,83.1081,22276.0
2025-06-17 14:40:00,83.49,83.55,83.26,83.42,26441.0,83.0783,83.138,82.8494,83.0086,26441.0
2025-06-17 14:50:00,83.52,83.76,83.39,83.76,19788.0,83.1081,83.347,82.9788,83.347,19788.0
2025-06-17 15:00:00,83.76,83.78,83.47,83.67,15498.0,83.347,83.3669,83.0584,83.2574,15498.0
2025-06-17 15:10:00,83.67,83.88,83.67,83.7,13869.0,83.2574,83.4664,83.2574,83.2873,13869.0
2025-06-17 15:20:00,83.7,83.92,83.69,83.9,15517.0,83.2873,83.5062,83.2773,83.4863,15517.0
2025-06-17 15:30:00,83.88,83.93,83.72,83.76,45664.0,83.4664,83.5161,83.3072,83.347,45664.0
2025-06-17 15:40:00,83.75,83.95,83.64,83.95,18393.0,83.337,83.536,83.2276,83.536,18393.0
2025-06-17 15:50:00,83.96,84.04,83.59,83.75,89573.0,83.546,83.6256,83.1778,83.337,89573.0
2025-06-18 09:30:00,84.03,84.17,83.59,84.09,55245.0,83.6156,83.7549,83.1778,83.6753,55245.0
2025-06-18 09:40:00,84.14,84.19,83.81,84.19,41393.0,83.7251,83.7748,83.3967,83.7748,41393.0
2025-06-18 09:50:00,84.13,84.49,84.13,84.38,47396.0,83.7151,84.0734,83.7151,83.9639,47396.0
2025-06-18 10:00:00,84.39,84.63,84.24,84.6,52822.0,83.9739,84.2127,83.8246,84.1828,52822.0
2025-06-18 10:10:00,84.48,85.01,84.41,84.92,58869.0,84.0634,84.5908,83.9938,84.5012,58869.0
2025-06-18 10:20:00,85.06,85.35,84.98,85.21,82750.0,84.6405,84.9291,84.5609,84.7898,82750.0
2025-06-18 10:30:00,85.22,85.49,85.22,85.44,46106.0,84.7998,85.0684,84.7998,85.0187,46106.0
2025-06-18 10:40:00,85.46,85.54,85.3,85.45,39649.0,85.0386,85.1182,84.8794,85.0286,39649.0
2025-06-18 10:50:00,85.49,85.5,85.32,85.35,9310.0,85.0684,85.0784,84.8993,84.9291,9310.0
2025-06-18 11:00:00,85.35,85.4,85.1,85.14,8837.0,84.9291,84.9789,84.6804,84.7202,8837.0
2025-06-18 11:10:00,85.13,85.15,85.06,85.06,20818.0,84.7102,84.7301,84.6405,84.6405,20818.0
2025-06-18 11:20:00,85.09,85.1,84.74,84.91,31387.0,84.6704,84.6804,84.3221,84.4913,31387.0
2025-06-18 11:30:00,84.96,85.0,84.7,84.79,19922.0,84.541,84.5808,84.2823,84.3719,19922.0
2025-06-18 11:40:00,84.78,84.81,84.6,84.75,21042.0,84.3619,84.3918,84.1828,84.3321,21042.0
2025-06-18 11:50:00,84.79,84.94,84.5,84.58,24864.0,84.3719,84.5211,84.0833,84.1629,24864.0
2025-06-18 12:00:00,84.5,84.85,84.49,84.83,13535.0,84.0833,84.4316,84.0734,84.4117,13535.0
2025-06-18 12:10:00,84.82,84.89,84.67,84.68,7205.0,84.4017,84.4714,84.2525,84.2624,7205.0
2025-06-18 12:20:00,84.69,84.7,84.29,84.35,7740.0,84.2724,84.2823,83.8743,83.934,7740.0
2025-06-18 12:30:00,84.33,84.49,84.27,84.35,13356.0,83.9141,84.0734,83.8544,83.934,13356.0
2025-06-18 12:40:00,84.47,84.59,84.35,84.48,6589.0,84.0535,84.1729,83.934,84.0634,6589.0
2025-06-18 12:50:00,84.57,84.67,84.39,84.41,12584.0,84.153,84.2525,83.9739,83.9938,12584.0
2025-06-18 13:00:00,84.32,84.51,84.32,84.39,7016.0,83.9042,84.0933,83.9042,83.9739,7016.0
2025-06-18 13:10:00,84.42,84.48,84.3,84.41,10373.0,84.0037,84.0634,83.8843,83.9938,10373.0
2025-06-18 13:20:00,84.36,84.42,84.32,84.41,2826.0,83.944,84.0037,83.9042,83.9938,2826.0
2025-06-18 13:30:00,84.34,84.42,84.05,84.24,37430.0,83.9241,84.0037,83.6355,83.8246,37430.0
2025-06-18 13:40:00,84.26,84.68,84.25,84.59,13700.0,83.8445,84.2624,83.8345,84.1729,13700.0
2025-06-18 13:50:00,84.52,84.66,84.46,84.51,10154.0,84.1032,84.2425,84.0435,84.0933,10154.0
2025-06-18 14:00:00,84.55,85.03,84.18,84.41,44365.0,84.1331,84.6107,83.7649,83.9938,44365.0
2025-06-18 14:10:00,84.38,84.65,84.25,84.4,12362.0,83.9639,84.2326,83.8345,83.9838,12362.0
2025-06-18 14:20:00,84.38,84.56,84.32,84.51,11771.0,83.9639,84.143,83.9042,84.0933,11771.0
2025-06-18 14:30:00,84.49,84.78,84.28,84.68,46017.0,84.0734,84.3619,83.8644,84.2624,46017.0
2025-06-18 14:40:00,84.56,85.03,84.45,84.5,52410.0,84.143,84.6107,84.0336,84.0833,52410.0
2025-06-18 14:50:00,84.43,84.46,83.39,83.56,82014.0,84.0137,84.0435,82.9788,83.1479,82014.0
2025-06-18 15:00:00,83.5,83.95,83.25,83.54,67183.0,83.0882,83.536,82.8395,83.128,67183.0
2025-06-18 15:10:00,83.54,84.03,83.29,83.82,63139.0,83.128,83.6156,82.8793,83.4067,63139.0
2025-06-18 15:20:00,83.75,84.03,83.21,83.23,30128.0,83.337,83.6156,82.7997,82.8196,30128.0
2025-06-18 15:30:00,83.22,83.79,83.13,83.67,34395.0,82.8096,83.3768,82.7201,83.2574,34395.0
2025-06-18 15:40:00,83.69,83.93,83.61,83.81,22700.0,83.2773,83.5161,83.1977,83.3967,22700.0
2025-06-18 15:50:00,83.78,83.88,83.33,83.53,75184.0,83.3669,83.4664,82.9191,83.1181,75184.0
2025-06-20 09:30:00,84.48,84.82,84.12,84.69,168342.0,84.0634,84.4017,83.7052,84.2724,168342.0
2025-06-20 09:40:00,84.73,84.95,84.38,84.38,137477.0,84.3122,84.5311,83.9639,83.9639,137477.0
2025-06-20 09:50:00,84.36,84.39,84.1,84.22,120329.0,83.944,83.9739,83.6853,83.8047,120329.0
2025-06-20 10:00:00,84.21,84.36,84.04,84.19,44144.0,83.7947,83.944,83.6256,83.7748,44144.0
2025-06-20 10:10:00,84.18,84.38,84.04,84.35,44290.0,83.7649,83.9639,83.6256,83.934,44290.0
2025-06-20 10:20:00,84.37,84.53,83.8,84.08,79508.0,83.954,84.1132,83.3868,83.6654,79508.0
2025-06-20 10:30:00,84.09,84.17,83.86,84.08,20789.0,83.6753,83.7549,83.4465,83.6654,20789.0
2025-06-20 10:40:00,84.22,84.29,83.64,83.96,72437.0,83.8047,83.8743,83.2276,83.546,72437.0
2025-06-20 10:50:00,83.85,83.88,83.62,83.68,46696.0,83.4365,83.4664,83.2076,83.2674,46696.0
2025-06-20 11:00:00,83.58,83.69,83.38,83.64,43915.0,83.1678,83.2773,82.9688,83.2276,43915.0
2025-06-20 11:10:00,83.71,84.16,83.7,84.09,22070.0,83.2972,83.745,83.2873,83.6753,22070.0
2025-06-20 11:20:00,84.13,84.17,83.94,84.03,14506.0,83.7151,83.7549,83.5261,83.6156,14506.0
2025-06-20 11:30:00,83.98,84.42,83.98,84.42,22871.0,83.5659,84.0037,83.5659,84.0037,22871.0
2025-06-20 11:40:00,84.43,84.45,84.24,84.38,16094.0,84.0137,84.0336,83.8246,83.9639,16094.0
2025-06-20 11:50:00,84.28,84.28,83.78,83.79,25131.0,83.8644,83.8644,83.3669,83.3768,25131.0
2025-06-20 12:00:00,83.76,83.82,83.64,83.8,18306.0,83.347,83.4067,83.2276,83.3868,18306.0
2025-06-20 12:10:00,83.88,83.97,83.56,83.66,15199.0,83.4664,83.5559,83.1479,83.2475,15199.0
2025-06-20 12:20:00,83.76,83.95,83.64,83.87,9990.0,83.347,83.536,83.2276,83.4564,9990.0
2025-06-20 12:30:00,83.9,84.12,83.9,84.09,11904.0,83.4863,83.7052,83.4863,83.6753,11904.0
2025-06-20 12:40:00,84.1,84.1,83.8,83.8,14102.0,83.6853,83.6853,83.3868,83.3868,14102.0
2025-06-20 12:50:00,83.84,84.11,83.79,83.98,27544.0,83.4266,83.6952,83.3768,83.5659,27544.0
2025-06-20 13:00:00,83.96,84.19,83.82,83.92,27230.0,83.546,83.7748,83.4067,83.5062,27230.0
2025-06-20 13:10:00,83.88,84.16,83.68,83.69,33651.0,83.4664,83.745,83.2674,83.2773,33651.0
2025-06-20 13:20:00,83.63,83.71,83.22,83.26,29066.0,83.2176,83.2972,82.8096,82.8494,29066.0
2025-06-20 13:30:00,83.21,83.31,82.93,83.0,35682.0,82.7997,82.8992,82.5211,82.5907,35682.0
2025-06-20 13:40:00,83.02,83.3,83.02,83.05,24967.0,82.6106,82.8892,82.6106,82.6405,24967.0
2025-06-20 13:50:00,83.08,83.26,82.98,83.23,16833.0,82.6703,82.8494,82.5708,82.8196,16833.0
2025-06-20 14:00:00,83.23,83.38,83.2,83.32,24048.0,82.8196,82.9688,82.7897,82.9091,24048.0
2025-06-20 14:10:00,83.35,83.75,83.31,83.75,28528.0,82.939,83.337,82.8992,83.337,28528.0
2025-06-20 14:20:00,83.79,83.79,83.57,83.57,35875.0,83.3768,83.3768,83.1579,83.1579,35875.0
2025-06-20 14:30:00,83.67,83.71,83.58,83.61,4144.0,83.2574,83.2972,83.1678,83.1977,4144.0
2025-06-20 14:40:00,83.5,83.61,83.47,83.51,16485.0,83.0882,83.1977,83.0584,83.0982,16485.0
2025-06-20 14:50:00,83.46,83.54,83.15,83.23,8979.0,83.0484,83.128,82.74,82.8196,8979.0
2025-06-20 15:00:00,83.18,83.37,83.18,83.22,5319.0,82.7698,82.9589,82.7698,82.8096,5319.0
2025-06-20 15:10:00,83.23,83.39,83.22,83.39,8996.0,82.8196,82.9788,82.8096,82.9788,8996.0
2025-06-20 15:20:00,83.35,83.43,83.16,83.21,14750.0,82.939,83.0186,82.7499,82.7997,14750.0
2025-06-20 15:30:00,83.21,83.44,83.21,83.33,20623.0,82.7997,83.0285,82.7997,82.9191,20623.0
2025-06-20 15:40:00,83.31,83.48,83.26,83.43,8049.0,82.8992,83.0683,82.8494,83.0186,8049.0
2025-06-20 15:50:00,83.4,83.88,83.33,83.61,123593.0,82.9887,83.4664,82.9191,83.1977,123593.0